1640851210000|2021-12-30 08:00:10|122.76|121.5|122.12|121.78|122.76|122|122|121.5|100941
1640851220000|2021-12-30 08:00:20|121.74|121.76|122.04|121.68|122.12|121.76|121.74|121.66|16404
1640851230000|2021-12-30 08:00:30|122.06||122.06||122.06||122.06||15854
1640851240000|2021-12-30 08:00:40||121.7||121.72||121.72||121.7|6844
1640851250000|2021-12-30 08:00:50|||||||||4888
1640851260000|2021-12-30 08:01:00|122.16|121.78|122.3|121.88|122.3|121.88|122.16|121.78|3902
1640851270000|2021-12-30 08:01:10|||||||||10000
1640851280000|2021-12-30 08:01:20||121.9||121.92||121.92||121.9|0
1640851290000|2021-12-30 08:01:30|122.36|121.94|122.36|122.04|122.42|122.04|122.34|121.94|104
1640851300000|2021-12-30 08:01:40|||||||||11306
1640851320000|2021-12-30 08:02:00|122.3||122.28||122.3||122.28||91
1640851330000|2021-12-30 08:02:10|122.3|122.06|122.4|122|122.44|122.14|122.3|121.98|12752
1640851340000|2021-12-30 08:02:20|122.38|122.02|122.28|121.96|122.38|122.02|122.28|121.94|1307
1640851350000|2021-12-30 08:02:30|122.26|121.94|122.14|121.92|122.26|121.94|122.14|121.92|2120
1640851360000|2021-12-30 08:02:40||121.94||121.94||121.94||121.94|234
1640851370000|2021-12-30 08:02:50|||||||||436
1640851380000|2021-12-30 08:03:00|122.12|121.92|122.08|121.82|122.12|121.92|122.08|121.82|3426
1640851390000|2021-12-30 08:03:10|||||||||496
1640851400000|2021-12-30 08:03:20|||||||||2036
1640851410000|2021-12-30 08:03:30|||||||||5345
1640851420000|2021-12-30 08:03:40|||||||||16694
1640851430000|2021-12-30 08:03:50|122.06|121.76|122|121.72|122.06|121.76|122|121.68|8709
1640851440000|2021-12-30 08:04:00||121.74||121.74||121.74||121.74|0
1640851450000|2021-12-30 08:04:10|||||||||39
1640851470000|2021-12-30 08:04:30|121.94|121.72|121.92|121.64|121.94|121.72|121.92|121.62|2747
1640851500000|2021-12-30 08:05:00|121.9|121.62|121.74|121.58|121.9|121.62|121.72|121.5|4993
1640851510000|2021-12-30 08:05:10|121.72|121.56|121.72|121.5|121.72|121.56|121.72|121.5|2089
1640851520000|2021-12-30 08:05:20|121.74|121.56|121.74|121.56|121.74|121.56|121.74|121.56|50
1640851530000|2021-12-30 08:05:30|||||||||8232
1640851540000|2021-12-30 08:05:40|121.72|121.5|121.68|121.48|121.72|121.5|121.68|121.48|2079
1640851550000|2021-12-30 08:05:50|||||||||73
1640851570000|2021-12-30 08:06:10|121.66|121.42|121.6|121.4|121.66|121.42|121.6|121.38|948
1640851590000|2021-12-30 08:06:30|121.58|121.36|121.46|121.3|121.58|121.36|121.46|121.28|4113
1640851600000|2021-12-30 08:06:40|121.52|121.32|121.5|121.28|121.6|121.36|121.46|121.28|6982
1640851610000|2021-12-30 08:06:50|||||||||45
1640851620000|2021-12-30 08:07:00|121.48|121.3|121.46|121.3|121.48|121.3|121.46|121.3|0
1640851640000|2021-12-30 08:07:20|121.5|121.32|121.56|121.36|121.58|121.36|121.48|121.32|0
1640851660000|2021-12-30 08:07:40|121.62|121.38|121.66|121.44|121.68|121.44|121.6|121.38|163
1640851680000|2021-12-30 08:08:00|||||||||25000
1640851690000|2021-12-30 08:08:10|121.64|121.42|121.68|121.46|121.7|121.5|121.62|121.42|25003
1640851700000|2021-12-30 08:08:20|121.7|121.48|121.68|121.48|121.7|121.52|121.68|121.46|1806
1640851710000|2021-12-30 08:08:30||121.5||121.52||121.52||121.5|25003
1640851730000|2021-12-30 08:08:50|||||||||10000
1640851740000|2021-12-30 08:09:00|||||||||25000
1640851760000|2021-12-30 08:09:20|121.7|121.7|121.94|121.8|122|121.8|121.7|121.54|98752
1640851770000|2021-12-30 08:09:30|121.96|121.82|121.98|121.84|122|121.88|121.88|121.82|12115
1640851780000|2021-12-30 08:09:40|||||||||806
1640851800000|2021-12-30 08:10:00|121.96|121.86|121.94|121.8|121.96|121.86|121.88|121.8|11677
1640851810000|2021-12-30 08:10:10|121.98|121.9|121.96|121.86|121.98|121.9|121.9|121.8|11520
1640851820000|2021-12-30 08:10:20|121.98|121.88|122.18|122.08|122.24|122.08|121.98|121.88|21150
1640851830000|2021-12-30 08:10:30|122.2|122.1|122.26|122.12|122.32|122.18|122.2|122.1|190
1640851840000|2021-12-30 08:10:40|122.24|122.14|122.08|121.92|122.24|122.16|122.06|121.9|14118
1640851850000|2021-12-30 08:10:50|122.12|121.94|122.12|121.98|122.12|121.98|122.1|121.94|0
1640851860000|2021-12-30 08:11:00|122.1|121.94|122.12|121.98|122.12|121.98|122.1|121.94|0
1640851870000|2021-12-30 08:11:10|122.1|121.94|122.1|121.94|122.1|121.94|122.1|121.94|0
1640851900000|2021-12-30 08:11:40|122.12|121.96|122.12|122.04|122.12|122.04|122.12|121.96|11
1640851910000|2021-12-30 08:11:50|122.18|122.06|122.24|122.14|122.24|122.14|122.18|122.02|6200
1640851920000|2021-12-30 08:12:00|122.22|122.12|122.18|122.04|122.22|122.12|122.12|121.98|9535
1640851930000|2021-12-30 08:12:10|122.16|122.06|122.18|122.04|122.18|122.1|122.16|122|540
1640851940000|2021-12-30 08:12:20|122.16|122|122.18|122.04|122.18|122.04|122.16|122|0
1640851950000|2021-12-30 08:12:30|122.16|122|122.16|122.04|122.18|122.04|122.16|122|0
1640851960000|2021-12-30 08:12:40||122||122.02||122.02||122|0
1640851970000|2021-12-30 08:12:50|122.14|122|122.08|121.94|122.14|122|122.08|121.94|8249
1640851980000|2021-12-30 08:13:00|122.1|121.96|122.08|121.98|122.1|122.04|121.98|121.8|14463
1640851990000|2021-12-30 08:13:10|122.06|121.96|122.06|121.86|122.06|121.96|122.06|121.84|8302
1640852000000|2021-12-30 08:13:20||121.88||121.88||121.88||121.88|0
1640852010000|2021-12-30 08:13:30|122.04|121.9|122.02|121.88|122.04|121.92|122.02|121.84|1621
1640852030000|2021-12-30 08:13:50|||||||||410
1640852040000|2021-12-30 08:14:00|122.08|121.9|122.06|121.92|122.08|121.92|122.06|121.9|1639
1640852050000|2021-12-30 08:14:10|122.08|122.06|122.04|121.88|122.08|122.06|122.04|121.88|20000
1640852060000|2021-12-30 08:14:20|122.06|121.9|122.08|122|122.08|122|122.06|121.9|756
1640852070000|2021-12-30 08:14:30|122.06|121.92|122.08|121.98|122.08|121.98|122.06|121.9|1
1640852080000|2021-12-30 08:14:40|||||||||1214
1640852090000|2021-12-30 08:14:50||121.94||121.96||121.96||121.92|0
1640852100000|2021-12-30 08:15:00|122.06|121.98|122.08|121.98|122.1|122|122.06|121.9|16
1640852110000|2021-12-30 08:15:10|122.1|121.94|122.1|121.98|122.1|121.98|122.08|121.9|0
1640852120000|2021-12-30 08:15:20|122.14|122|122.1|122|122.18|122.06|122.1|121.92|2003
1640852130000|2021-12-30 08:15:30|122.08||122.06||122.08||122.06||0
1640852140000|2021-12-30 08:15:40|122.04|121.92|121.88|121.76|122.06|121.92|121.88|121.74|6191
1640852160000|2021-12-30 08:16:00|121.86|121.74|121.84|121.66|121.86|121.74|121.78|121.64|2187
1640852170000|2021-12-30 08:16:10||121.68||121.7||121.7||121.68|0
1640852180000|2021-12-30 08:16:20|121.86|121.74|121.76|121.62|121.86|121.74|121.76|121.58|3100
1640852190000|2021-12-30 08:16:30|121.78|121.64|121.78|121.64|121.78|121.64|121.78|121.64|90
1640852200000|2021-12-30 08:16:40||121.66||121.68||121.68||121.66|0
1640852220000|2021-12-30 08:17:00|121.86|121.7|121.88|121.76|121.88|121.76|121.86|121.7|1693
1640852230000|2021-12-30 08:17:10|121.94|121.74|121.84|121.76|121.94|121.76|121.84|121.7|0
1640852240000|2021-12-30 08:17:20|121.82||121.8||121.82||121.8||0
1640852250000|2021-12-30 08:17:30||121.68||121.66||121.68||121.64|4
1640852260000|2021-12-30 08:17:40|121.84|121.74|121.82|121.7|121.94|121.76|121.8|121.64|21891
1640852270000|2021-12-30 08:17:50|121.86|121.72|121.9|121.72|121.92|121.74|121.8|121.72|7005
1640852280000|2021-12-30 08:18:00|121.88|121.74|121.86|121.72|121.88|121.74|121.86|121.72|200
1640852290000|2021-12-30 08:18:10||121.74||121.72||121.74||121.72|50
1640852300000|2021-12-30 08:18:20||121.68||121.68||121.68||121.68|0
1640852320000|2021-12-30 08:18:40|121.82|121.7|121.8|121.7|121.86|121.7|121.76|121.7|0
1640852330000|2021-12-30 08:18:50|121.86|121.72|121.86|121.74|121.88|121.74|121.82|121.72|0
1640852340000|2021-12-30 08:19:00|121.88|121.76|121.86|121.74|121.88|121.76|121.84|121.74|0
1640852350000|2021-12-30 08:19:10|121.84||121.84||121.84||121.84||0
1640852360000|2021-12-30 08:19:20|121.88|121.76|121.86|121.76|121.88|121.76|121.86|121.76|0
1640852370000|2021-12-30 08:19:30|||||||||1000
1640852380000|2021-12-30 08:19:40|121.88|121.78|121.92|121.74|121.94|121.84|121.86|121.74|11377
1640852390000|2021-12-30 08:19:50|121.9|121.76|121.92|121.74|121.94|121.8|121.9|121.74|0
1640852400000|2021-12-30 08:20:00|121.9|121.76|121.92|121.76|121.94|121.76|121.9|121.76|0
1640852410000|2021-12-30 08:20:10|121.9|121.74|121.88|121.74|121.9|121.76|121.88|121.74|0
1640852420000|2021-12-30 08:20:20|121.86|121.72|121.78|121.68|121.86|121.72|121.76|121.6|1922
1640852430000|2021-12-30 08:20:30|121.8|121.7|121.82|121.7|121.84|121.7|121.8|121.7|115
1640852440000|2021-12-30 08:20:40|121.84|121.72|121.88|121.74|121.9|121.74|121.84|121.72|0
1640852450000|2021-12-30 08:20:50|121.86|121.76|121.86|121.76|121.9|121.76|121.84|121.76|0
1640852480000|2021-12-30 08:21:20||121.78||121.78||121.78||121.78|12
1640852490000|2021-12-30 08:21:30|||||||||759
1640852500000|2021-12-30 08:21:40|121.84|121.72|121.84|121.7|121.84|121.72|121.84|121.7|797
1640852510000|2021-12-30 08:21:50||121.68||121.7||121.7||121.68|0
1640852530000|2021-12-30 08:22:10|121.82|121.68|121.76|121.66|121.82|121.68|121.76|121.64|81
1640852540000|2021-12-30 08:22:20|121.82|121.74|121.88|121.76|121.9|121.78|121.8|121.7|7092
1640852550000|2021-12-30 08:22:30|121.9|121.78|121.94|121.8|121.94|121.8|121.9|121.78|378
1640852570000|2021-12-30 08:22:50|||||||||3396
1640852580000|2021-12-30 08:23:00|121.92|121.78|121.88|121.74|121.92|121.78|121.88|121.72|0
1640852590000|2021-12-30 08:23:10|121.92|121.82|121.94|121.82|121.96|121.84|121.88|121.82|1811
1640852600000|2021-12-30 08:23:20|121.96|121.84|121.96|121.84|121.98|121.86|121.96|121.84|0
1640852610000|2021-12-30 08:23:30|121.98|121.86|122.02|121.88|122.02|121.88|121.98|121.86|0
1640852620000|2021-12-30 08:23:40|122||122||122||122||0
1640852640000|2021-12-30 08:24:00|||||||||4705
1640852650000|2021-12-30 08:24:10|121.98|121.82|121.94|121.8|121.98|121.82|121.94|121.76|1807
1640852660000|2021-12-30 08:24:20|121.92||121.92||121.92||121.92||0
1640852690000|2021-12-30 08:24:50|121.9|121.76|121.9|121.76|121.9|121.78|121.9|121.74|1298
1640852700000|2021-12-30 08:25:00|121.88|121.78|121.88|121.76|121.88|121.78|121.88|121.74|0
1640852720000|2021-12-30 08:25:20||121.8||121.78||121.82||121.76|0
1640852730000|2021-12-30 08:25:30||121.8||121.78||121.8||121.78|0
1640852740000|2021-12-30 08:25:40|121.86|121.76|121.86|121.78|121.86|121.78|121.86|121.74|3043
1640852750000|2021-12-30 08:25:50|121.88||121.88||121.88||121.88||0
1640852760000|2021-12-30 08:26:00|121.92|121.8|121.96|121.88|122.02|121.88|121.92|121.8|7910
1640852780000|2021-12-30 08:26:20|121.94||121.94||121.94||121.94||122
1640852790000|2021-12-30 08:26:30|121.96|121.9|121.96|121.88|121.96|121.9|121.94|121.88|5827
1640852800000|2021-12-30 08:26:40|122.02|121.9|122.02|121.96|122.02|121.96|122.02|121.9|2400
1640852810000|2021-12-30 08:26:50|122|121.94|121.88|121.82|122|121.94|121.88|121.8|5346
1640852820000|2021-12-30 08:27:00|||||||||2031
1640852880000|2021-12-30 08:28:00|121.86|121.78|121.88|121.78|121.9|121.78|121.84|121.76|5747
1640852890000|2021-12-30 08:28:10|121.86||121.84||121.86||121.84||1
1640852920000|2021-12-30 08:28:40|121.82|121.76|121.72|121.62|121.82|121.76|121.72|121.58|23764
1640852930000|2021-12-30 08:28:50||121.6||121.62||121.62||121.6|4
1640852940000|2021-12-30 08:29:00||121.6||121.6||121.62||121.6|0
1640852960000|2021-12-30 08:29:20|121.68|121.58|121.66|121.52|121.68|121.58|121.66|121.5|0
1640852970000|2021-12-30 08:29:30|121.64|121.5|121.58|121.46|121.64|121.52|121.58|121.44|30
1640852980000|2021-12-30 08:29:40|121.6|121.48|121.6|121.48|121.6|121.48|121.6|121.48|0
1640853000000|2021-12-30 08:30:00|121.64|121.5|121.68|121.56|121.68|121.56|121.64|121.5|2481
1640853010000|2021-12-30 08:30:10|121.72|121.58|121.76|121.64|121.78|121.64|121.72|121.58|675
1640853060000|2021-12-30 08:31:00|121.8|121.66|121.8|121.68|121.82|121.68|121.78|121.66|85
1640853100000|2021-12-30 08:31:40|121.82||121.82||121.82||121.82||0
1640853110000|2021-12-30 08:31:50|121.8|121.74|121.8|121.68|121.82|121.74|121.72|121.6|11830
1640853120000|2021-12-30 08:32:00|121.78|121.7|121.76|121.66|121.82|121.7|121.76|121.64|0
1640853130000|2021-12-30 08:32:10|121.74|121.7|121.72|121.62|121.74|121.7|121.72|121.6|2
1640853140000|2021-12-30 08:32:20||121.64||121.66||121.66||121.64|0
1640853160000|2021-12-30 08:32:40|121.7|121.64|121.72|121.66|121.72|121.68|121.68|121.62|7247
1640853170000|2021-12-30 08:32:50||121.64||121.62||121.64||121.62|411
1640853180000|2021-12-30 08:33:00||121.6||121.62||121.62||121.6|0
1640853210000|2021-12-30 08:33:30|||||||||2054
1640853220000|2021-12-30 08:33:40||121.66||121.66||121.66||121.66|0
1640853230000|2021-12-30 08:33:50|||||||||13502
1640853240000|2021-12-30 08:34:00|121.74|121.68|121.74|121.68|121.74|121.68|121.74|121.66|4911
1640853250000|2021-12-30 08:34:10|121.72|121.66|121.74|121.66|121.74|121.68|121.72|121.66|1146
1640853260000|2021-12-30 08:34:20||121.68||121.68||121.68||121.68|0
1640853270000|2021-12-30 08:34:30|121.76|121.7|121.88|121.82|121.88|121.82|121.76|121.7|11476
1640853280000|2021-12-30 08:34:40||121.8||121.8||121.82||121.8|0
1640853300000|2021-12-30 08:35:00|121.86||121.86||121.86||121.86||34
1640853310000|2021-12-30 08:35:10|121.88|121.82|121.98|121.9|121.98|121.9|121.88|121.82|5353
1640853320000|2021-12-30 08:35:20|121.96|121.88|121.88|121.82|121.96|121.88|121.88|121.82|2905
1640853350000|2021-12-30 08:35:50|121.9|121.84|121.86|121.8|121.9|121.86|121.84|121.8|3171
1640853360000|2021-12-30 08:36:00|121.84|121.76|121.8|121.72|121.84|121.82|121.8|121.72|11315
1640853370000|2021-12-30 08:36:10|||||||||28
1640853390000|2021-12-30 08:36:30|||||||||832
1640853410000|2021-12-30 08:36:50|||||||||446
1640853420000|2021-12-30 08:37:00|121.78|121.7|121.7|121.64|121.78|121.7|121.7|121.64|2858
1640853430000|2021-12-30 08:37:10|121.72|121.66|121.7|121.64|121.76|121.72|121.7|121.64|21953
1640853460000|2021-12-30 08:37:40|121.72|121.66|121.8|121.7|121.8|121.7|121.72|121.66|10512
1640853470000|2021-12-30 08:37:50|121.78|121.66|121.76|121.66|121.78|121.66|121.76|121.66|0
1640853500000|2021-12-30 08:38:20|121.74|121.7|121.74|121.66|121.76|121.7|121.74|121.66|2284
1640853520000|2021-12-30 08:38:40|121.72|121.64|121.72|121.66|121.72|121.66|121.72|121.64|0
1640853530000|2021-12-30 08:38:50|121.7||121.7||121.7||121.7||2844
1640853540000|2021-12-30 08:39:00|121.68|121.64|121.68|121.62|121.7|121.64|121.64|121.56|5359
1640853550000|2021-12-30 08:39:10|121.7||121.68||121.7||121.68||0
1640853560000|2021-12-30 08:39:20|121.66|121.6|121.72|121.66|121.72|121.66|121.66|121.6|4882
1640853570000|2021-12-30 08:39:30|121.76|121.68|121.8|121.68|121.8|121.7|121.76|121.68|1127
1640853580000|2021-12-30 08:39:40||121.7||121.7||121.7||121.7|0
1640853590000|2021-12-30 08:39:50|121.76|121.68|121.74|121.62|121.76|121.68|121.74|121.62|700
1640853600000|2021-12-30 08:40:00|121.76|121.68|121.68|121.62|121.82|121.7|121.68|121.58|47238
1640853610000|2021-12-30 08:40:10|121.66|121.6|121.66|121.58|121.66|121.6|121.66|121.58|2719
1640853620000|2021-12-30 08:40:20|121.64|121.54|121.58|121.52|121.64|121.54|121.58|121.5|3311
1640853650000|2021-12-30 08:40:50||121.5||121.5||121.5||121.5|480
1640853660000|2021-12-30 08:41:00|121.56|121.48|121.44|121.36|121.56|121.5|121.44|121.36|3191
1640853670000|2021-12-30 08:41:10||121.38||121.36||121.38||121.36|0
1640853680000|2021-12-30 08:41:20|121.46|121.38|121.58|121.48|121.6|121.48|121.46|121.38|3134
1640853690000|2021-12-30 08:41:30|121.56|121.46|121.54|121.46|121.56|121.46|121.54|121.46|0
1640853720000|2021-12-30 08:42:00|121.58|121.48|121.58|121.48|121.58|121.48|121.58|121.48|5065
1640853730000|2021-12-30 08:42:10|121.6|121.5|121.66|121.56|121.66|121.56|121.6|121.5|80
1640853770000|2021-12-30 08:42:50|121.7|121.58|121.7|121.64|121.74|121.64|121.7|121.58|2020
1640853810000|2021-12-30 08:43:30|121.68|121.58|121.66|121.56|121.7|121.58|121.66|121.56|1
1640853820000|2021-12-30 08:43:40|121.64|121.6|121.62|121.54|121.64|121.6|121.62|121.5|4182
1640853850000|2021-12-30 08:44:10|121.64|121.56|121.72|121.58|121.72|121.58|121.64|121.56|2595
1640853880000|2021-12-30 08:44:40||121.6||121.62||121.62||121.6|0
1640853890000|2021-12-30 08:44:50|121.74|121.64|121.72|121.64|121.76|121.66|121.72|121.64|0
1640853910000|2021-12-30 08:45:10||121.62||121.62||121.62||121.62|0
1640853930000|2021-12-30 08:45:30|121.7|121.6|121.68|121.6|121.72|121.62|121.68|121.6|4287
1640853940000|2021-12-30 08:45:40|121.66|121.66|121.76|121.72|121.76|121.72|121.66|121.58|6908
1640853970000|2021-12-30 08:46:10|121.78|121.74|121.8|121.7|121.84|121.76|121.76|121.7|12991
1640853980000|2021-12-30 08:46:20||121.72||121.7||121.72||121.7|0
1640853990000|2021-12-30 08:46:30|121.78||121.8||121.8||121.76||0
1640854010000|2021-12-30 08:46:50||121.72||121.72||121.72||121.72|0
1640854030000|2021-12-30 08:47:10|121.78|121.7|121.8|121.7|121.8|121.7|121.76|121.7|1506
1640854060000|2021-12-30 08:47:40|121.78|121.72|121.76|121.7|121.78|121.72|121.76|121.7|0
1640854080000|2021-12-30 08:48:00|121.78||121.78||121.78||121.78||0
1640854090000|2021-12-30 08:48:10|||||||||10
1640854100000|2021-12-30 08:48:20|121.76||121.76||121.76||121.76||275
1640854130000|2021-12-30 08:48:50|121.78|121.72|121.76|121.7|121.78|121.72|121.76|121.7|0
1640854140000|2021-12-30 08:49:00|121.78|121.72|121.74|121.7|121.78|121.72|121.74|121.7|5100
1640854160000|2021-12-30 08:49:20|121.78|121.72|121.92|121.82|121.96|121.82|121.78|121.72|1858
1640854180000|2021-12-30 08:49:40|121.94|121.84|121.98|121.86|121.98|121.86|121.94|121.84|5302
1640854200000|2021-12-30 08:50:00|121.96|121.88|121.96|121.86|121.96|121.88|121.96|121.86|0
1640854220000|2021-12-30 08:50:20|121.98|121.88|121.94|121.88|121.98|121.9|121.92|121.82|2265
1640854230000|2021-12-30 08:50:30|121.92|121.82|121.92|121.82|121.92|121.82|121.92|121.82|2951
1640854250000|2021-12-30 08:50:50|121.9||121.92||121.92||121.88||4
1640854260000|2021-12-30 08:51:00|121.9||121.88||121.9||121.88||0
1640854270000|2021-12-30 08:51:10|121.9|121.84|121.9|121.82|121.9|121.84|121.9|121.82|0
1640854280000|2021-12-30 08:51:20|121.88|121.8|121.82|121.76|121.9|121.82|121.82|121.72|14203
1640854290000|2021-12-30 08:51:30|121.8|121.72|121.8|121.7|121.8|121.76|121.8|121.68|4544
1640854300000|2021-12-30 08:51:40|121.82|121.72|121.92|121.84|121.92|121.84|121.82|121.72|5899
1640854310000|2021-12-30 08:51:50||121.82||121.8||121.82||121.8|0
1640854320000|2021-12-30 08:52:00|121.9||121.88||121.9||121.88||0
1640854350000|2021-12-30 08:52:30|121.92|121.82|121.92|121.84|121.96|121.84|121.92|121.82|3266
1640854360000|2021-12-30 08:52:40|||||||||3874
1640854370000|2021-12-30 08:52:50|||||||||595
1640854420000|2021-12-30 08:53:40|||||||||3949
1640854430000|2021-12-30 08:53:50|||||||||1309
1640854440000|2021-12-30 08:54:00|121.96|121.86|122|121.92|122|121.92|121.96|121.86|135
1640854490000|2021-12-30 08:54:50|122.02|121.94|122|121.92|122.04|121.96|121.98|121.9|22541
1640854500000|2021-12-30 08:55:00|121.98|121.94|121.98|121.92|121.98|121.94|121.98|121.92|3576
1640854510000|2021-12-30 08:55:10|122||122||122||122||411
1640854520000|2021-12-30 08:55:20|121.98||122||122||121.98||68
1640854530000|2021-12-30 08:55:30|||||||||8326
1640854540000|2021-12-30 08:55:40||121.94||121.94||121.94||121.94|3268
1640854550000|2021-12-30 08:55:50|121.98|121.92|122.02|121.92|122.02|121.92|121.96|121.92|4070
1640854560000|2021-12-30 08:56:00|121.98||121.98||121.98||121.98||0
1640854600000|2021-12-30 08:56:40|121.96||121.96||121.96||121.96||0
1640854610000|2021-12-30 08:56:50|121.98||121.98||121.98||121.98||0
1640854630000|2021-12-30 08:57:10|||||||||10000
1640854650000|2021-12-30 08:57:30|122.02|121.94|121.98|121.92|122.02|121.94|121.98|121.92|8771
1640854660000|2021-12-30 08:57:40|121.96|121.88|121.94|121.9|121.96|121.92|121.92|121.86|3933
1640854680000|2021-12-30 08:58:00|121.92||121.92||121.92||121.92||0
1640854690000|2021-12-30 08:58:10|||||||||415
1640854700000|2021-12-30 08:58:20|121.96|121.92|122|121.9|122|121.92|121.96|121.9|1118
1640854720000|2021-12-30 08:58:40|||||||||4000
1640854750000|2021-12-30 08:59:10|||||||||890
1640854770000|2021-12-30 08:59:30|||||||||8157
1640854780000|2021-12-30 08:59:40|121.96|121.92|122.06|121.96|122.06|122|121.94|121.92|3063
1640854800000|2021-12-30 09:00:00||121.98||122||122||121.98|0
1640854820000|2021-12-30 09:00:20|||||||||545
1640854840000|2021-12-30 09:00:40|122.04|121.96|122.04|121.98|122.04|121.98|122.04|121.94|10448
1640854850000|2021-12-30 09:00:50||121.94||121.94||121.94||121.94|0
1640854860000|2021-12-30 09:01:00|122.02|121.92|122.02|121.94|122.04|121.98|122|121.92|529
1640854890000|2021-12-30 09:01:30|122|121.92|122|121.96|122|121.96|121.98|121.9|0
1640854930000|2021-12-30 09:02:10|121.98|121.94|122|121.92|122|121.96|121.96|121.88|3802
1640854950000|2021-12-30 09:02:30|122.04|121.94|122.06|121.98|122.06|122|122.04|121.94|3457
1640854960000|2021-12-30 09:02:40|122.08|122|122.24|122.14|122.26|122.14|122.08|122|14052
1640854980000|2021-12-30 09:03:00|122.28||122.26||122.28||122.26||160
1640854990000|2021-12-30 09:03:10|122.28|122.16|122.28|122.18|122.28|122.18|122.28|122.16|0
1640855010000|2021-12-30 09:03:30|||||||||810
1640855030000|2021-12-30 09:03:50|122.26|122.16|122.26|122.2|122.28|122.2|122.26|122.14|3318
1640855050000|2021-12-30 09:04:10||122.16||122.18||122.18||122.14|3
1640855070000|2021-12-30 09:04:30||122.16||122.16||122.18||122.14|2000
1640855080000|2021-12-30 09:04:40||122.18||122.16||122.18||122.14|2900
1640855090000|2021-12-30 09:04:50|122.24|122.14|122.22|122.14|122.24|122.14|122.22|122.14|0
1640855100000|2021-12-30 09:05:00|122.26|122.16|122.26|122.16|122.26|122.2|122.26|122.16|6754
1640855110000|2021-12-30 09:05:10|122.24|122.18|122.22|122.16|122.24|122.18|122.22|122.16|9120
1640855130000|2021-12-30 09:05:30|122.2|122.2|122.2|122.16|122.22|122.2|122.2|122.16|295
1640855140000|2021-12-30 09:05:40|||||||||52
1640855150000|2021-12-30 09:05:50|122.18|122.14|122.18|122.1|122.18|122.14|122.18|122.1|1366
1640855160000|2021-12-30 09:06:00|122.16|122.08|122.18|122.14|122.18|122.14|122.14|122.08|12702
1640855170000|2021-12-30 09:06:10|122.2||122.2||122.2||122.2||0
1640855180000|2021-12-30 09:06:20|||||||||410
1640855190000|2021-12-30 09:06:30|122.18||122.18||122.18||122.18||0
1640855220000|2021-12-30 09:07:00|122.2||122.2||122.2||122.2||14
1640855230000|2021-12-30 09:07:10|122.18|122.1|122.18|122.1|122.18|122.1|122.18|122.1|3
1640855240000|2021-12-30 09:07:20||122.08||122.08||122.08||122.08|0
1640855260000|2021-12-30 09:07:40|122.16|122.06|122.14|122.08|122.16|122.1|122.12|122.06|7184
1640855270000|2021-12-30 09:07:50||122.06||122.08||122.08||122.06|0
1640855300000|2021-12-30 09:08:20||122.06||122.06||122.06||122.06|0
1640855310000|2021-12-30 09:08:30||122.1||122.1||122.1||122.1|0
1640855340000|2021-12-30 09:09:00|122.18|122.12|122.22|122.14|122.24|122.18|122.18|122.12|11516
1640855350000|2021-12-30 09:09:10|122.2|122.12|122.18|122.1|122.2|122.18|122.18|122.1|863
1640855360000|2021-12-30 09:09:20|122.2|122.12|122.22|122.12|122.22|122.14|122.2|122.12|0
1640855370000|2021-12-30 09:09:30|||||||||1250
1640855380000|2021-12-30 09:09:40||122.14||122.16||122.16||122.14|0
1640855430000|2021-12-30 09:10:30|122.2|122.14|122.2|122.16|122.22|122.16|122.16|122.1|8000
1640855440000|2021-12-30 09:10:40|122.16|122.12|122.22|122.16|122.22|122.16|122.16|122.12|9590
1640855450000|2021-12-30 09:10:50||122.18||122.14||122.2||122.14|4134
1640855480000|2021-12-30 09:11:20|122.24|122.16|122.22|122.16|122.24|122.2|122.22|122.16|5004
1640855550000|2021-12-30 09:12:30||122.14||122.12||122.14||122.12|0
1640855560000|2021-12-30 09:12:40||122.16||122.16||122.16||122.16|0
1640855620000|2021-12-30 09:13:40|122.24|122.18|122.24|122.18|122.24|122.18|122.24|122.16|2351
1640855640000|2021-12-30 09:14:00|122.22|122.16|122.18|122.12|122.22|122.16|122.18|122.1|12306
1640855690000|2021-12-30 09:14:50|122.16|122.1|122.18|122.1|122.18|122.1|122.14|122.08|5895
1640855700000|2021-12-30 09:15:00|122.2|122.12|122.2|122.16|122.2|122.16|122.2|122.12|0
1640855720000|2021-12-30 09:15:20|122.18|122.14|122.18|122.12|122.18|122.14|122.18|122.12|663
1640855760000|2021-12-30 09:16:00|||||||||74
1640855770000|2021-12-30 09:16:10|122.2|122.1|122.18|122.12|122.2|122.12|122.18|122.1|4135
1640855790000|2021-12-30 09:16:30|||||||||55
1640855810000|2021-12-30 09:16:50|122.16|122.1|122.18|122.1|122.18|122.1|122.14|122.06|9761
1640855820000|2021-12-30 09:17:00|||||||||891
1640855840000|2021-12-30 09:17:20|122.16|122.08|122.1|122.06|122.16|122.12|122.1|122.04|10300
1640855850000|2021-12-30 09:17:30|122.08|122.04|122.1|122.02|122.1|122.04|122.08|122|8500
1640855870000|2021-12-30 09:17:50|122.08|122|122.06|122|122.08|122.02|122.04|122|6682
1640855880000|2021-12-30 09:18:00|122.04|121.98|121.92|121.84|122.04|121.98|121.92|121.82|50887
1640855890000|2021-12-30 09:18:10|121.94|121.86|121.94|121.88|121.96|121.88|121.94|121.86|0
1640855900000|2021-12-30 09:18:20||121.9||121.88||121.9||121.88|0
1640855920000|2021-12-30 09:18:40||121.9||121.88||121.9||121.88|8964
1640855940000|2021-12-30 09:19:00|121.92|121.86|121.92|121.86|121.92|121.86|121.92|121.86|0
1640855950000|2021-12-30 09:19:10|121.88|121.84|121.86|121.76|121.88|121.84|121.84|121.76|3382
1640855960000|2021-12-30 09:19:20||121.74||121.76||121.76||121.74|0
1640855970000|2021-12-30 09:19:30|121.84|121.74|121.82|121.74|121.84|121.74|121.82|121.74|0
1640855980000|2021-12-30 09:19:40|121.8|121.72|121.74|121.64|121.8|121.74|121.7|121.62|9210
1640855990000|2021-12-30 09:19:50|121.72|121.62|121.68|121.62|121.74|121.64|121.68|121.58|1
1640856000000|2021-12-30 09:20:00|121.66|121.6|121.66|121.6|121.66|121.6|121.66|121.58|0
1640856010000|2021-12-30 09:20:10||121.58||121.58||121.58||121.58|80
1640856020000|2021-12-30 09:20:20|121.64||121.66||121.66||121.62||0
1640856040000|2021-12-30 09:20:40|||||||||194
1640856050000|2021-12-30 09:20:50||121.6||121.58||121.6||121.58|16356
1640856060000|2021-12-30 09:21:00|121.64|121.6|121.6|121.5|121.66|121.6|121.56|121.5|5496
1640856080000|2021-12-30 09:21:20|121.58|121.48|121.56|121.46|121.58|121.48|121.56|121.44|1224
1640856100000|2021-12-30 09:21:40|||||||||4260
1640856120000|2021-12-30 09:22:00|121.52|121.44|121.44|121.32|121.52|121.46|121.44|121.32|12827
1640856130000|2021-12-30 09:22:10||121.34||121.34||121.34||121.34|0
1640856140000|2021-12-30 09:22:20|121.4|121.32|121.38|121.28|121.4|121.34|121.38|121.28|16000
1640856160000|2021-12-30 09:22:40|121.42|121.3|121.52|121.44|121.54|121.5|121.38|121.3|19440
1640856190000|2021-12-30 09:23:10|121.54|121.46|121.56|121.46|121.6|121.5|121.54|121.46|8659
1640856200000|2021-12-30 09:23:20||121.48||121.48||121.48||121.46|0
1640856240000|2021-12-30 09:24:00|121.58|121.5|121.6|121.5|121.6|121.5|121.58|121.5|0
1640856250000|2021-12-30 09:24:10|121.58||121.58||121.58||121.58||12
1640856270000|2021-12-30 09:24:30|121.62|121.52|121.62|121.54|121.62|121.54|121.62|121.52|4090
1640856310000|2021-12-30 09:25:10|121.6|121.52|121.6|121.54|121.62|121.54|121.6|121.5|6799
1640856340000|2021-12-30 09:25:40|121.62|121.52|121.62|121.54|121.62|121.54|121.62|121.52|0
1640856360000|2021-12-30 09:26:00|121.6|121.52|121.62|121.54|121.62|121.54|121.6|121.5|0
1640856370000|2021-12-30 09:26:10||121.52||121.54||121.54||121.52|0
1640856380000|2021-12-30 09:26:20|121.64|121.56|121.64|121.56|121.64|121.58|121.62|121.56|1054
1640856400000|2021-12-30 09:26:40|121.62|121.58|121.62|121.56|121.62|121.58|121.62|121.54|1634
1640856430000|2021-12-30 09:27:10|||||||||822
1640856440000|2021-12-30 09:27:20|||||||||2446
1640856450000|2021-12-30 09:27:30|121.6|121.54|121.62|121.54|121.62|121.56|121.58|121.5|9438
1640856460000|2021-12-30 09:27:40|||||||||15097
1640856470000|2021-12-30 09:27:50||121.56||121.56||121.56||121.56|0
1640856500000|2021-12-30 09:28:20|121.64|121.58|121.66|121.62|121.66|121.62|121.64|121.58|20407
1640856510000|2021-12-30 09:28:30||121.64||121.64||121.64||121.64|17
1640856520000|2021-12-30 09:28:40|121.64|121.62|121.56|121.5|121.64|121.62|121.52|121.42|11189
1640856540000|2021-12-30 09:29:00|121.58|121.52|121.58|121.54|121.58|121.54|121.58|121.52|0
1640856550000|2021-12-30 09:29:10|121.6|121.56|121.6|121.54|121.62|121.56|121.6|121.54|627
1640856560000|2021-12-30 09:29:20|121.62|121.56|121.62|121.54|121.62|121.56|121.62|121.54|0
1640856600000|2021-12-30 09:30:00||121.56||121.54||121.56||121.54|0
1640856660000|2021-12-30 09:31:00|121.64|121.56|121.66|121.58|121.72|121.62|121.64|121.56|9262
1640856680000|2021-12-30 09:31:20|121.68|121.6|121.72|121.62|121.72|121.62|121.68|121.6|2233
1640856690000|2021-12-30 09:31:30|121.76|121.64|121.78|121.7|121.8|121.7|121.72|121.64|2077
1640856700000|2021-12-30 09:31:40|121.82||121.8||121.82||121.8||0
1640856720000|2021-12-30 09:32:00|||||||||3000
1640856750000|2021-12-30 09:32:30|121.82|121.72|121.74|121.66|121.84|121.74|121.74|121.66|6305
1640856770000|2021-12-30 09:32:50|||||||||20
1640856780000|2021-12-30 09:33:00|121.76|121.68|121.78|121.68|121.78|121.68|121.74|121.68|3746
1640856820000|2021-12-30 09:33:40|121.74||121.74||121.74||121.72||23687
1640856840000|2021-12-30 09:34:00|121.76|121.7|121.78|121.7|121.78|121.7|121.76|121.68|0
1640856850000|2021-12-30 09:34:10|||||||||5809
1640856860000|2021-12-30 09:34:20|121.76||121.76||121.76||121.76||0
1640856870000|2021-12-30 09:34:30||121.72||121.72||121.72||121.72|0
1640856900000|2021-12-30 09:35:00|121.78|121.76|121.8|121.76|121.8|121.76|121.78|121.72|7214
1640856910000|2021-12-30 09:35:10|121.78|121.74|121.78|121.72|121.78|121.76|121.76|121.7|5409
1640856940000|2021-12-30 09:35:40|121.8|121.74|121.8|121.74|121.8|121.74|121.8|121.72|5104
1640856960000|2021-12-30 09:36:00|121.82|121.76|121.92|121.86|121.94|121.86|121.82|121.76|11466
1640856970000|2021-12-30 09:36:10|121.9|121.82|121.84|121.74|121.9|121.84|121.84|121.74|4
1640857000000|2021-12-30 09:36:40|121.82||121.84||121.84||121.82||4675
1640857010000|2021-12-30 09:36:50|121.82|121.76|121.82|121.74|121.84|121.78|121.82|121.74|7661
1640857020000|2021-12-30 09:37:00|121.8|121.72|121.78|121.72|121.8|121.72|121.78|121.72|0
1640857030000|2021-12-30 09:37:10|||||||||500
1640857060000|2021-12-30 09:37:40|121.8|121.74|121.88|121.78|121.88|121.78|121.8|121.74|10146
1640857070000|2021-12-30 09:37:50|||||||||10000
1640857080000|2021-12-30 09:38:00||121.82||121.78||121.82||121.78|2000
1640857090000|2021-12-30 09:38:10||121.82||121.82||121.82||121.82|360
1640857100000|2021-12-30 09:38:20|121.9|121.84|121.92|121.84|121.92|121.84|121.9|121.82|505
1640857140000|2021-12-30 09:39:00|121.94|121.86|121.94|121.86|121.96|121.86|121.94|121.86|4
1640857150000|2021-12-30 09:39:10|||||||||12450
1640857230000|2021-12-30 09:40:30|121.92|121.82|121.86|121.8|121.92|121.82|121.84|121.76|7500
1640857240000|2021-12-30 09:40:40|121.84|121.78|121.78|121.72|121.84|121.8|121.78|121.7|7504
1640857260000|2021-12-30 09:41:00|121.76|121.68|121.74|121.68|121.76|121.68|121.64|121.6|11664
1640857270000|2021-12-30 09:41:10|121.72|121.66|121.7|121.62|121.72|121.66|121.7|121.6|0
1640857280000|2021-12-30 09:41:20|121.68|121.58|121.62|121.56|121.68|121.58|121.62|121.54|3
1640857290000|2021-12-30 09:41:30|||||||||412
1640857310000|2021-12-30 09:41:50|121.6|121.54|121.6|121.5|121.6|121.54|121.6|121.5|1405
1640857330000|2021-12-30 09:42:10|121.58|121.48|121.58|121.5|121.58|121.52|121.56|121.46|0
1640857350000|2021-12-30 09:42:30|121.56|121.48|121.56|121.44|121.58|121.48|121.54|121.44|9500
1640857360000|2021-12-30 09:42:40||121.46||121.48||121.48||121.46|0
1640857380000|2021-12-30 09:43:00|121.54|121.44|121.52|121.44|121.54|121.44|121.52|121.44|0
1640857410000|2021-12-30 09:43:30|121.5|121.42|121.48|121.38|121.5|121.42|121.48|121.36|4079
1640857450000|2021-12-30 09:44:10|121.46|121.36|121.44|121.36|121.46|121.38|121.44|121.36|3989
1640857480000|2021-12-30 09:44:40|121.42||121.4||121.42||121.4||0
1640857490000|2021-12-30 09:44:50|121.38|121.3|121.36|121.28|121.38|121.3|121.36|121.28|76
1640857500000|2021-12-30 09:45:00|||||||||3683
1640857530000|2021-12-30 09:45:30||121.32||121.32||121.32||121.32|0
1640857540000|2021-12-30 09:45:40|121.4|121.34|121.4|121.34|121.44|121.36|121.4|121.34|11239
1640857550000|2021-12-30 09:45:50||121.32||121.34||121.34||121.32|2312
1640857580000|2021-12-30 09:46:20|121.42|121.36|121.42|121.34|121.42|121.36|121.42|121.34|235
1640857610000|2021-12-30 09:46:50|||||||||4090
1640857640000|2021-12-30 09:47:20|121.4||121.4||121.4||121.4||0
1640857690000|2021-12-30 09:48:10|121.42|121.36|121.44|121.4|121.44|121.42|121.42|121.36|6331
1640857710000|2021-12-30 09:48:30|121.46|121.42|121.46|121.42|121.46|121.44|121.46|121.42|2027
1640857740000|2021-12-30 09:49:00|||||||||1134
1640857750000|2021-12-30 09:49:10|||||||||412
1640857780000|2021-12-30 09:49:40|121.48||121.48||121.48||121.48||608
1640857800000|2021-12-30 09:50:00|121.5|121.44|121.5|121.46|121.5|121.46|121.5|121.44|5953
1640857810000|2021-12-30 09:50:10|121.52|121.48|121.56|121.5|121.56|121.5|121.52|121.48|1847
1640857820000|2021-12-30 09:50:20|121.6|121.52|121.62|121.54|121.62|121.56|121.6|121.52|2000
1640857840000|2021-12-30 09:50:40||121.56||121.54||121.56||121.54|0
1640857860000|2021-12-30 09:51:00|121.6||121.6||121.62||121.6||0
1640857870000|2021-12-30 09:51:10||121.56||121.54||121.56||121.54|1
1640857920000|2021-12-30 09:52:00|121.58|121.52|121.6|121.52|121.6|121.52|121.56|121.5|1721
1640857960000|2021-12-30 09:52:40|121.62|121.54|121.6|121.52|121.62|121.54|121.6|121.52|2000
1640857970000|2021-12-30 09:52:50|121.62|121.54|121.62|121.54|121.62|121.54|121.62|121.54|0
1640857980000|2021-12-30 09:53:00|121.6|121.52|121.58|121.5|121.6|121.52|121.56|121.5|0
1640857990000|2021-12-30 09:53:10|121.56|121.46|121.48|121.46|121.56|121.5|121.48|121.46|1223
1640858000000|2021-12-30 09:53:20|121.5|121.42|121.48|121.46|121.5|121.46|121.48|121.42|0
1640858010000|2021-12-30 09:53:30||121.42||121.4||121.42||121.4|226
1640858020000|2021-12-30 09:53:40|121.46|121.42|121.44|121.4|121.46|121.42|121.44|121.4|1
1640858030000|2021-12-30 09:53:50|121.48|121.42|121.48|121.42|121.48|121.42|121.48|121.42|0
1640858050000|2021-12-30 09:54:10|||||||||439
1640858070000|2021-12-30 09:54:30|||||||||2751
1640858090000|2021-12-30 09:54:50|||||||||200
1640858130000|2021-12-30 09:55:30|121.46|121.4|121.46|121.4|121.46|121.4|121.46|121.4|310
1640858140000|2021-12-30 09:55:40|121.48|121.42|121.48|121.4|121.48|121.42|121.46|121.4|0
1640858150000|2021-12-30 09:55:50||121.42||121.42||121.42||121.42|0
1640858190000|2021-12-30 09:56:30|||||||||782
1640858220000|2021-12-30 09:57:00||121.44||121.44||121.44||121.44|0
1640858250000|2021-12-30 09:57:30|121.5|121.46|121.54|121.48|121.54|121.48|121.5|121.46|12630
1640858260000|2021-12-30 09:57:40|121.58|121.5|121.6|121.52|121.6|121.52|121.58|121.5|2086
1640858270000|2021-12-30 09:57:50|||||||||1534
1640858280000|2021-12-30 09:58:00|121.58|121.48|121.56|121.5|121.58|121.5|121.54|121.46|824
1640858290000|2021-12-30 09:58:10|||||||||4582
1640858330000|2021-12-30 09:58:50|121.54||121.52||121.54||121.52||318
1640858340000|2021-12-30 09:59:00|121.5|121.46|121.54|121.48|121.54|121.5|121.5|121.46|4015
1640858350000|2021-12-30 09:59:10|121.52|121.46|121.56|121.48|121.58|121.52|121.52|121.46|1573
1640858360000|2021-12-30 09:59:20|121.54|121.46|121.54|121.48|121.54|121.48|121.54|121.46|850
1640858370000|2021-12-30 09:59:30||121.46||121.46||121.46||121.46|0
1640858380000|2021-12-30 09:59:40|121.56|121.48|121.56|121.5|121.56|121.5|121.54|121.48|6594
1640858400000|2021-12-30 10:00:00||121.52||121.5||121.52||121.5|0
1640858420000|2021-12-30 10:00:20||121.52||121.52||121.52||121.52|0
1640858430000|2021-12-30 10:00:30|121.54|121.5|121.54|121.5|121.54|121.5|121.54|121.5|0
1640858450000|2021-12-30 10:00:50|121.52|121.46|121.46|121.42|121.52|121.46|121.46|121.42|4350
1640858460000|2021-12-30 10:01:00|121.44|121.38|121.46|121.4|121.48|121.42|121.44|121.38|1074
1640858470000|2021-12-30 10:01:10|121.48|121.42|121.56|121.5|121.56|121.5|121.48|121.42|10663
1640858500000|2021-12-30 10:01:40|||||||||5994
1640858520000|2021-12-30 10:02:00||121.52||121.52||121.52||121.52|333
1640858530000|2021-12-30 10:02:10||121.5||121.5||121.5||121.5|1200
1640858550000|2021-12-30 10:02:30||121.52||121.52||121.52||121.52|0
1640858560000|2021-12-30 10:02:40||121.5||121.5||121.5||121.5|0
1640858610000|2021-12-30 10:03:30|121.54|121.48|121.54|121.48|121.54|121.48|121.5|121.46|371
1640858620000|2021-12-30 10:03:40|121.56|121.5|121.54|121.48|121.56|121.5|121.54|121.48|0
1640858640000|2021-12-30 10:04:00||121.5||121.5||121.5||121.48|2529
1640858650000|2021-12-30 10:04:10|||||||||3700
1640858690000|2021-12-30 10:04:50|121.56|121.46|121.56|121.5|121.56|121.5|121.52|121.46|0
1640858740000|2021-12-30 10:05:40|121.54|121.48|121.54|121.48|121.54|121.5|121.46|121.44|34310
1640858750000|2021-12-30 10:05:50|121.52|121.46|121.5|121.44|121.52|121.46|121.5|121.44|651
1640858800000|2021-12-30 10:06:40||121.46||121.46||121.46||121.46|0
1640858830000|2021-12-30 10:07:10|121.48|121.44|121.48|121.42|121.48|121.46|121.48|121.4|4399
1640858860000|2021-12-30 10:07:40|||||||||850
1640858870000|2021-12-30 10:07:50|||||||||696
1640858880000|2021-12-30 10:08:00||121.46||121.42||121.46||121.42|1526
1640858890000|2021-12-30 10:08:10||121.46||121.46||121.46||121.46|2000
1640858910000|2021-12-30 10:08:30|||||||||2000
1640858920000|2021-12-30 10:08:40|121.46|121.42|121.4|121.32|121.46|121.42|121.38|121.3|12257
1640858940000|2021-12-30 10:09:00||121.34||121.36||121.36||121.34|0
1640858970000|2021-12-30 10:09:30|||||||||821
1640858980000|2021-12-30 10:09:40|||||||||1000
1640859000000|2021-12-30 10:10:00|121.38|121.34|121.4|121.34|121.4|121.34|121.38|121.32|8
1640859010000|2021-12-30 10:10:10|121.38||121.38||121.38||121.38||0
1640859030000|2021-12-30 10:10:30|121.4|121.36|121.42|121.38|121.42|121.38|121.4|121.36|16715
1640859050000|2021-12-30 10:10:50||121.4||121.38||121.4||121.38|407
1640859080000|2021-12-30 10:11:20|121.4|121.36|121.4|121.34|121.4|121.36|121.38|121.32|2000
1640859100000|2021-12-30 10:11:40||121.36||121.36||121.36||121.36|0
1640859110000|2021-12-30 10:11:50|||||||||1629
1640859120000|2021-12-30 10:12:00|121.42||121.42||121.42||121.42||2228
1640859150000|2021-12-30 10:12:30|121.44|121.38|121.48|121.4|121.48|121.4|121.44|121.38|10842
1640859200000|2021-12-30 10:13:20|121.5|121.42|121.48|121.44|121.5|121.44|121.48|121.42|1925
1640859210000|2021-12-30 10:13:30||121.42||121.44||121.44||121.4|0
1640859230000|2021-12-30 10:13:50|||||||||1000
1640859240000|2021-12-30 10:14:00|121.46|121.42|121.46|121.38|121.46|121.42|121.42|121.38|4273
1640859250000|2021-12-30 10:14:10||121.4||121.4||121.4||121.4|0
1640859290000|2021-12-30 10:14:50||121.42||121.42||121.42||121.42|20
1640859330000|2021-12-30 10:15:30|||||||||20200
1640859390000|2021-12-30 10:16:30|||||||||1378
1640859400000|2021-12-30 10:16:40|121.44|121.4|121.44|121.4|121.44|121.4|121.4|121.34|6815
1640859430000|2021-12-30 10:17:10|||||||||1658
1640859460000|2021-12-30 10:17:40|121.46|121.42|121.4|121.36|121.46|121.42|121.4|121.34|6900
1640859480000|2021-12-30 10:18:00|121.38|121.34|121.36|121.34|121.38|121.34|121.36|121.34|1296
1640859500000|2021-12-30 10:18:20|121.34|121.3|121.44|121.38|121.46|121.38|121.34|121.28|5033
1640859550000|2021-12-30 10:19:10|||||||||6
1640859560000|2021-12-30 10:19:20||121.4||121.4||121.4||121.4|0
1640859570000|2021-12-30 10:19:30|121.4|121.38|121.44|121.38|121.44|121.38|121.4|121.34|8534
1640859590000|2021-12-30 10:19:50||121.4||121.42||121.42||121.4|0
1640859600000|2021-12-30 10:20:00|121.46||121.46||121.46||121.46||763
1640859630000|2021-12-30 10:20:30|121.44|121.4|121.44|121.4|121.44|121.4|121.42|121.38|1573
1640859670000|2021-12-30 10:21:10|121.4|121.38|121.44|121.38|121.44|121.38|121.4|121.36|346
1640859740000|2021-12-30 10:22:20||121.4||121.4||121.4||121.4|0
1640859750000|2021-12-30 10:22:30||121.38||121.38||121.38||121.38|81
1640859760000|2021-12-30 10:22:40|121.42|121.36|121.42|121.36|121.42|121.36|121.42|121.36|0
1640859780000|2021-12-30 10:23:00|121.44|121.38|121.44|121.4|121.46|121.42|121.44|121.38|12145
1640859790000|2021-12-30 10:23:10||121.38||121.36||121.38||121.36|1560
1640859800000|2021-12-30 10:23:20|121.42|121.34|121.4|121.34|121.42|121.34|121.36|121.32|1394
1640859820000|2021-12-30 10:23:40|121.38||121.4||121.4||121.38||0
1640859860000|2021-12-30 10:24:20|||||||||134
1640859930000|2021-12-30 10:25:30|121.42|121.36|121.44|121.4|121.44|121.4|121.42|121.36|6217
1640859940000|2021-12-30 10:25:40|121.42|121.38|121.42|121.36|121.42|121.38|121.42|121.36|767
1640859950000|2021-12-30 10:25:50|||||||||38
1640860000000|2021-12-30 10:26:40|121.4|121.34|121.38|121.34|121.4|121.36|121.38|121.34|1999
1640860020000|2021-12-30 10:27:00|121.36|121.32|121.38|121.34|121.38|121.34|121.36|121.32|8565
1640860030000|2021-12-30 10:27:10|||||||||8
1640860040000|2021-12-30 10:27:20|121.4|121.36|121.44|121.4|121.46|121.4|121.4|121.36|13105
1640860060000|2021-12-30 10:27:40|121.46|121.42|121.44|121.38|121.46|121.42|121.44|121.34|7163
1640860080000|2021-12-30 10:28:00|||||||||1465
1640860090000|2021-12-30 10:28:10|121.46|121.4|121.46|121.4|121.46|121.4|121.46|121.4|0
1640860150000|2021-12-30 10:29:10|121.44||121.44||121.44||121.44||386
1640860160000|2021-12-30 10:29:20|121.46||121.46||121.46||121.46||0
1640860170000|2021-12-30 10:29:30|121.44|121.42|121.44|121.4|121.44|121.42|121.44|121.4|0
1640860190000|2021-12-30 10:29:50|||||||||3740
1640860200000|2021-12-30 10:30:00|||||||||16379
1640860260000|2021-12-30 10:31:00|121.42|121.38|121.44|121.4|121.44|121.4|121.4|121.34|15830
1640860280000|2021-12-30 10:31:20|121.46|121.42|121.48|121.44|121.48|121.46|121.46|121.42|10356
1640860290000|2021-12-30 10:31:30|121.46|121.42|121.46|121.4|121.46|121.42|121.42|121.4|24241
1640860300000|2021-12-30 10:31:40|121.44||121.46||121.46||121.44||5379
1640860310000|2021-12-30 10:31:50|121.42|121.38|121.26|121.22|121.42|121.38|121.26|121.22|23568
1640860320000|2021-12-30 10:32:00|121.24|121.2|121.24|121.2|121.26|121.2|121.22|121.2|3657
1640860360000|2021-12-30 10:32:40|121.28|121.22|121.28|121.22|121.28|121.26|121.26|121.2|14573
1640860370000|2021-12-30 10:32:50|121.26|121.2|121.26|121.2|121.26|121.2|121.26|121.2|765
1640860390000|2021-12-30 10:33:10|121.28|121.22|121.28|121.22|121.28|121.24|121.28|121.22|2000
1640860400000|2021-12-30 10:33:20|||||||||523
1640860410000|2021-12-30 10:33:30|121.3|121.26|121.4|121.32|121.4|121.32|121.3|121.26|10741
1640860430000|2021-12-30 10:33:50||121.34||121.34||121.34||121.34|0
1640860440000|2021-12-30 10:34:00|121.42|121.36|121.42|121.36|121.44|121.36|121.42|121.34|5000
1640860450000|2021-12-30 10:34:10|||||||||8236
1640860490000|2021-12-30 10:34:50|||||||||412
1640860520000|2021-12-30 10:35:20|||||||||813
1640860550000|2021-12-30 10:35:50|121.44|121.38|121.44|121.38|121.44|121.38|121.44|121.38|754
1640860600000|2021-12-30 10:36:40|121.42||121.42||121.42||121.42||4187
1640860610000|2021-12-30 10:36:50|121.44||121.44||121.44||121.44||0
1640860620000|2021-12-30 10:37:00||121.4||121.4||121.4||121.4|0
1640860630000|2021-12-30 10:37:10|||||||||2041
1640860660000|2021-12-30 10:37:40|121.42|121.38|121.42|121.36|121.42|121.38|121.4|121.34|2983
1640860670000|2021-12-30 10:37:50|121.4|121.38|121.4|121.34|121.42|121.38|121.4|121.34|1
1640860700000|2021-12-30 10:38:20|121.38|121.36|121.38|121.34|121.38|121.36|121.38|121.34|1316
1640860760000|2021-12-30 10:39:20|||||||||3693
1640860810000|2021-12-30 10:40:10|121.34|121.32|121.32|121.26|121.34|121.32|121.32|121.24|1825
1640860820000|2021-12-30 10:40:20|121.3|121.24|121.28|121.2|121.3|121.26|121.26|121.18|9402
1640860830000|2021-12-30 10:40:30|121.26||121.26||121.26||121.26||220
1640860850000|2021-12-30 10:40:50|121.24||121.24||121.24||121.24||64
1640860870000|2021-12-30 10:41:10|121.22|121.18|121.26|121.22|121.26|121.22|121.22|121.18|15614
1640860880000|2021-12-30 10:41:20|121.24|121.24|121.32|121.24|121.32|121.24|121.24|121.24|2649
1640860910000|2021-12-30 10:41:50|||||||||694
1640860960000|2021-12-30 10:42:40|||||||||5000
1640860990000|2021-12-30 10:43:10||121.26||121.28||121.28||121.26|302
1640861040000|2021-12-30 10:44:00|121.3|121.26|121.3|121.24|121.3|121.26|121.3|121.22|26542
1640861050000|2021-12-30 10:44:10|121.26|121.22|121.3|121.22|121.3|121.22|121.26|121.22|1452
1640861060000|2021-12-30 10:44:20|121.26||121.26||121.26||121.26||824
1640861070000|2021-12-30 10:44:30|121.24|121.2|121.3|121.22|121.3|121.24|121.24|121.2|17389
1640861080000|2021-12-30 10:44:40|||||||||400
1640861090000|2021-12-30 10:44:50|||||||||400
1640861100000|2021-12-30 10:45:00|121.32|121.24|121.3|121.24|121.32|121.28|121.3|121.24|1514
1640861130000|2021-12-30 10:45:30|||||||||407
1640861140000|2021-12-30 10:45:40|121.32|121.26|121.32|121.26|121.32|121.26|121.32|121.26|0
1640861180000|2021-12-30 10:46:20|||||||||413
1640861280000|2021-12-30 10:48:00|121.3|121.24|121.3|121.24|121.3|121.24|121.3|121.24|4139
1640861290000|2021-12-30 10:48:10||121.26||121.26||121.26||121.26|0
1640861310000|2021-12-30 10:48:30|121.32||121.32||121.32||121.32||1433
1640861320000|2021-12-30 10:48:40|121.34|121.28|121.36|121.3|121.4|121.32|121.34|121.28|3468
1640861330000|2021-12-30 10:48:50|||||||||407
1640861350000|2021-12-30 10:49:10|121.38|121.32|121.4|121.32|121.4|121.32|121.38|121.32|4496
1640861400000|2021-12-30 10:50:00|121.38||121.4||121.4||121.38||0
1640861420000|2021-12-30 10:50:20|121.38||121.4||121.4||121.38||4108
1640861440000|2021-12-30 10:50:40|121.38||121.4||121.4||121.38||0
1640861460000|2021-12-30 10:51:00|121.38|121.3|121.36|121.32|121.38|121.32|121.34|121.3|11567
1640861470000|2021-12-30 10:51:10|121.34|121.3|121.34|121.3|121.34|121.3|121.34|121.3|5434
1640861480000|2021-12-30 10:51:20|121.32|121.28|121.3|121.26|121.32|121.28|121.3|121.26|11750
1640861520000|2021-12-30 10:52:00|121.28|121.22|121.22|121.14|121.28|121.22|121.22|121.14|12270
1640861530000|2021-12-30 10:52:10|121.2|121.16|121.24|121.2|121.3|121.22|121.18|121.16|25421
1640861560000|2021-12-30 10:52:40|||||||||5181
1640861570000|2021-12-30 10:52:50|121.26|121.22|121.26|121.22|121.28|121.24|121.24|121.22|4738
1640861580000|2021-12-30 10:53:00||121.2||121.18||121.2||121.18|2326
1640861610000|2021-12-30 10:53:30|||||||||2300
1640861630000|2021-12-30 10:53:50|121.24||121.26||121.26||121.24||0
1640861650000|2021-12-30 10:54:10|121.24||121.24||121.24||121.22||1
1640861680000|2021-12-30 10:54:40|121.22||121.22||121.22||121.22||50
1640861690000|2021-12-30 10:54:50|121.24|121.2|121.22|121.18|121.24|121.2|121.22|121.18|24
1640861700000|2021-12-30 10:55:00|121.2|121.16|121.22|121.16|121.22|121.16|121.18|121.16|1769
1640861710000|2021-12-30 10:55:10|121.2|121.14|121.18|121.14|121.2|121.14|121.18|121.14|1344
1640861770000|2021-12-30 10:56:10|121.16|121.1|121.18|121.1|121.18|121.1|121.14|121.06|5560
1640861780000|2021-12-30 10:56:20|121.14||121.14||121.14||121.14||0
1640861800000|2021-12-30 10:56:40|||||||||814
1640861820000|2021-12-30 10:57:00|121.18|121.12|121.18|121.12|121.18|121.12|121.18|121.12|2454
1640861830000|2021-12-30 10:57:10|121.2|121.14|121.18|121.12|121.24|121.18|121.18|121.12|18849
1640861840000|2021-12-30 10:57:20|||||||||8169
1640861870000|2021-12-30 10:57:50|121.2||121.2||121.2||121.2||0
1640861880000|2021-12-30 10:58:00|121.18||121.18||121.18||121.18||0
1640861890000|2021-12-30 10:58:10|121.16||121.18||121.18||121.16||0
1640861910000|2021-12-30 10:58:30|121.2|121.14|121.18|121.14|121.2|121.14|121.18|121.14|0
1640861930000|2021-12-30 10:58:50|||||||||14020
1640861950000|2021-12-30 10:59:10|121.16|121.12|121.16|121.12|121.16|121.12|121.12|121.08|6312
1640861960000|2021-12-30 10:59:20|121.12|121.1|121.12|121.02|121.14|121.1|121.08|121|3368
1640861970000|2021-12-30 10:59:30|121.1|121.04|121.1|121.06|121.12|121.06|121.08|121.04|0
1640861990000|2021-12-30 10:59:50||121.04||121.04||121.04||121.04|0
1640862000000|2021-12-30 11:00:00||121.06||121.04||121.06||121.04|0
1640862020000|2021-12-30 11:00:20|121.08|121.02|120.96|120.9|121.08|121.02|120.94|120.86|23912
1640862030000|2021-12-30 11:00:30|120.94|120.88|121|120.94|121|120.94|120.88|120.84|3297
1640862040000|2021-12-30 11:00:40|120.98||120.98||120.98||120.98||0
1640862070000|2021-12-30 11:01:10|||||||||79
1640862080000|2021-12-30 11:01:20|120.96|120.92|120.96|120.92|120.98|120.94|120.96|120.9|812
1640862090000|2021-12-30 11:01:30|120.98||120.98||120.98||120.96||0
1640862110000|2021-12-30 11:01:50||120.94||120.94||120.94||120.94|171
1640862120000|2021-12-30 11:02:00|120.96|120.92|120.96|120.9|120.98|120.94|120.94|120.88|33637
1640862130000|2021-12-30 11:02:10|120.94|120.88|120.94|120.9|120.94|120.9|120.94|120.86|4821
1640862140000|2021-12-30 11:02:20|120.96|120.92|120.98|120.92|120.98|120.96|120.96|120.92|7667
1640862150000|2021-12-30 11:02:30|121|120.94|121|120.96|121|120.96|121|120.94|1
1640862170000|2021-12-30 11:02:50|121.02|121|121.02|120.96|121.02|121|121.02|120.96|1632
1640862180000|2021-12-30 11:03:00|121.04|120.98|121.02|120.96|121.06|121|121|120.96|17742
1640862190000|2021-12-30 11:03:10|121.04|121|120.98|120.96|121.04|121|120.98|120.96|188
1640862200000|2021-12-30 11:03:20|120.96|120.94|121|120.94|121|120.96|120.96|120.94|2376
1640862210000|2021-12-30 11:03:30|||||||||8016
1640862220000|2021-12-30 11:03:40||120.96||120.96||120.96||120.96|928
1640862240000|2021-12-30 11:04:00|121.04|120.98|121.1|121.04|121.1|121.04|121.04|120.98|6045
1640862250000|2021-12-30 11:04:10|121.08||121.08||121.08||121.08||12
1640862300000|2021-12-30 11:05:00|121.1|121.06|121.18|121.06|121.18|121.06|121.1|121.06|4776
1640862310000|2021-12-30 11:05:10|121.16||121.18||121.18||121.16||0
1640862320000|2021-12-30 11:05:20|121.2|121.08|121.2|121.12|121.22|121.14|121.2|121.08|5
1640862340000|2021-12-30 11:05:40||121.14||121.14||121.14||121.14|1000
1640862380000|2021-12-30 11:06:20|121.22|121.16|121.22|121.16|121.22|121.16|121.2|121.14|0
1640862400000|2021-12-30 11:06:40|121.24|121.2|121.24|121.16|121.26|121.22|121.22|121.16|1895
1640862410000|2021-12-30 11:06:50|121.26|121.18|121.28|121.24|121.3|121.24|121.26|121.18|3031
1640862420000|2021-12-30 11:07:00|121.3|121.26|121.32|121.26|121.36|121.28|121.28|121.26|6425
1640862430000|2021-12-30 11:07:10||121.28||121.28||121.28||121.28|0
1640862440000|2021-12-30 11:07:20|121.34|121.3|121.44|121.38|121.46|121.38|121.34|121.3|4568
1640862450000|2021-12-30 11:07:30|121.46|121.4|121.46|121.4|121.48|121.4|121.44|121.4|0
1640862460000|2021-12-30 11:07:40|121.48|121.42|121.5|121.46|121.54|121.46|121.48|121.42|2000
1640862470000|2021-12-30 11:07:50|121.52|121.48|121.56|121.52|121.56|121.52|121.52|121.48|787
1640862480000|2021-12-30 11:08:00|121.54|121.5|121.58|121.54|121.62|121.54|121.54|121.5|6975
1640862500000|2021-12-30 11:08:20|121.56|121.52|121.48|121.42|121.58|121.54|121.48|121.42|5543
1640862510000|2021-12-30 11:08:30|121.46|121.4|121.46|121.4|121.46|121.4|121.44|121.38|248
1640862520000|2021-12-30 11:08:40|121.48|121.42|121.58|121.52|121.58|121.54|121.48|121.42|8034
1640862570000|2021-12-30 11:09:30|121.56|121.5|121.56|121.5|121.56|121.5|121.56|121.48|1387
1640862580000|2021-12-30 11:09:40|||||||||8231
1640862600000|2021-12-30 11:10:00|121.54|121.48|121.46|121.44|121.56|121.48|121.46|121.44|2333
1640862610000|2021-12-30 11:10:10|||||||||3426
1640862700000|2021-12-30 11:11:40|121.44|121.42|121.46|121.4|121.46|121.42|121.44|121.36|3187
1640862710000|2021-12-30 11:11:50|121.48|121.44|121.48|121.44|121.48|121.44|121.48|121.4|1404
1640862730000|2021-12-30 11:12:10|121.46|121.4|121.44|121.4|121.46|121.44|121.42|121.4|492
1640862740000|2021-12-30 11:12:20|121.42||121.42||121.42||121.42||2
1640862750000|2021-12-30 11:12:30|||||||||203
1640862760000|2021-12-30 11:12:40|121.44||121.44||121.44||121.44||1000
1640862770000|2021-12-30 11:12:50|||||||||9855
1640862780000|2021-12-30 11:13:00|121.42|121.36|121.42|121.36|121.42|121.36|121.42|121.32|89
1640862800000|2021-12-30 11:13:20|121.44|121.38|121.46|121.4|121.46|121.4|121.44|121.38|5223
1640862860000|2021-12-30 11:14:20|121.44|121.38|121.42|121.4|121.44|121.4|121.42|121.38|0
1640862880000|2021-12-30 11:14:40|||||||||596
1640862890000|2021-12-30 11:14:50|||||||||133
1640862900000|2021-12-30 11:15:00|121.44|121.42|121.46|121.42|121.48|121.44|121.44|121.42|26831
1640862910000|2021-12-30 11:15:10|121.48||121.48||121.48||121.48||3000
1640862930000|2021-12-30 11:15:30|121.46|121.44|121.48|121.44|121.48|121.44|121.46|121.44|0
1640862980000|2021-12-30 11:16:20|||||||||439
1640863040000|2021-12-30 11:17:20|121.5|121.46|121.6|121.54|121.62|121.56|121.5|121.46|14592
1640863060000|2021-12-30 11:17:40|121.58|121.52|121.5|121.44|121.58|121.54|121.48|121.42|6645
1640863080000|2021-12-30 11:18:00|||||||||1389
1640863110000|2021-12-30 11:18:30||121.46||121.46||121.46||121.46|70
1640863130000|2021-12-30 11:18:50|121.48|121.44|121.48|121.42|121.48|121.44|121.48|121.42|649
1640863160000|2021-12-30 11:19:20|121.46|121.4|121.44|121.4|121.46|121.4|121.44|121.38|1482
1640863190000|2021-12-30 11:19:50|121.46|121.42|121.48|121.46|121.52|121.48|121.46|121.42|10793
1640863200000|2021-12-30 11:20:00|121.46|121.44|121.44|121.4|121.46|121.44|121.44|121.4|3913
1640863240000|2021-12-30 11:20:40|||||||||1654
1640863260000|2021-12-30 11:21:00|||||||||2443
1640863340000|2021-12-30 11:22:20|121.46|121.44|121.46|121.42|121.48|121.44|121.46|121.4|15028
1640863350000|2021-12-30 11:22:30|||||||||2725
1640863360000|2021-12-30 11:22:40|121.48|121.44|121.46|121.42|121.48|121.44|121.46|121.42|6578
1640863380000|2021-12-30 11:23:00|121.48|121.44|121.48|121.44|121.48|121.44|121.48|121.44|1328
1640863420000|2021-12-30 11:23:40|121.46|121.42|121.48|121.44|121.5|121.46|121.46|121.42|10113
1640863440000|2021-12-30 11:24:00|121.52|121.48|121.54|121.5|121.54|121.5|121.52|121.44|10366
1640863520000|2021-12-30 11:25:20|||||||||458
1640863550000|2021-12-30 11:25:50|121.56|121.52|121.54|121.5|121.58|121.52|121.52|121.5|7940
1640863610000|2021-12-30 11:26:50|121.52|121.48|121.46|121.42|121.52|121.48|121.46|121.42|7130
1640863620000|2021-12-30 11:27:00|121.44|121.4|121.42|121.36|121.44|121.4|121.42|121.36|3791
1640863630000|2021-12-30 11:27:10|121.4|121.32|121.32|121.26|121.4|121.32|121.32|121.24|3168
1640863640000|2021-12-30 11:27:20|121.34|121.28|121.42|121.36|121.42|121.38|121.34|121.28|10014
1640863650000|2021-12-30 11:27:30|121.44|121.38|121.42|121.34|121.44|121.38|121.42|121.34|206
1640863660000|2021-12-30 11:27:40|||||||||811
1640863690000|2021-12-30 11:28:10|||||||||8100
1640863700000|2021-12-30 11:28:20|||||||||811
1640863710000|2021-12-30 11:28:30|121.4|121.32|121.38|121.32|121.4|121.32|121.38|121.28|20142
1640863720000|2021-12-30 11:28:40|121.36|121.28|121.34|121.26|121.36|121.28|121.32|121.26|2976
1640863730000|2021-12-30 11:28:50||121.28||121.26||121.28||121.26|1000
1640863750000|2021-12-30 11:29:10|121.32|121.28|121.28|121.26|121.32|121.28|121.28|121.24|3755
1640863760000|2021-12-30 11:29:20|121.3|121.24|121.32|121.26|121.32|121.28|121.3|121.24|30
1640863820000|2021-12-30 11:30:20|121.3|121.24|121.3|121.24|121.3|121.24|121.3|121.24|1
1640863880000|2021-12-30 11:31:20|121.32|121.32|121.32|121.26|121.34|121.32|121.3|121.26|13000
1640863890000|2021-12-30 11:31:30||121.28||121.28||121.28||121.28|16355
1640863920000|2021-12-30 11:32:00|121.34|121.3|121.4|121.34|121.4|121.36|121.34|121.28|30710
1640863960000|2021-12-30 11:32:40|||||||||47469
1640863980000|2021-12-30 11:33:00|||||||||1066
1640864000000|2021-12-30 11:33:20|121.42|121.36|121.46|121.42|121.46|121.42|121.42|121.36|18640
1640864010000|2021-12-30 11:33:30|121.44|121.4|121.42|121.38|121.44|121.4|121.42|121.36|3086
1640864040000|2021-12-30 11:34:00|121.4|121.36|121.42|121.36|121.42|121.36|121.4|121.36|745
1640864050000|2021-12-30 11:34:10|||||||||2615
1640864060000|2021-12-30 11:34:20|121.4|121.38|121.42|121.38|121.42|121.38|121.4|121.36|1159
1640864150000|2021-12-30 11:35:50|||||||||412
1640864160000|2021-12-30 11:36:00|121.44|121.4|121.46|121.4|121.46|121.42|121.42|121.4|16615
1640864170000|2021-12-30 11:36:10|121.48|121.42|121.58|121.52|121.58|121.52|121.48|121.42|2343
1640864180000|2021-12-30 11:36:20|121.6||121.58||121.6||121.58||0
1640864230000|2021-12-30 11:37:10|121.6|121.54|121.6|121.58|121.6|121.58|121.6|121.52|485
1640864250000|2021-12-30 11:37:30|121.64||121.6||121.66||121.6||5585
1640864260000|2021-12-30 11:37:40|121.58|121.56|121.6|121.56|121.64|121.6|121.58|121.56|4623
1640864320000|2021-12-30 11:38:40|||||||||21
1640864370000|2021-12-30 11:39:30|||||||||409
1640864410000|2021-12-30 11:40:10|121.58|121.54|121.6|121.56|121.6|121.56|121.56|121.5|2842
1640864430000|2021-12-30 11:40:30|121.58|121.52|121.58|121.54|121.58|121.54|121.58|121.52|0
1640864440000|2021-12-30 11:40:40|121.54|121.5|121.52|121.5|121.58|121.52|121.52|121.5|6
1640864450000|2021-12-30 11:40:50|121.54||121.54||121.54||121.54||7758
1640864510000|2021-12-30 11:41:50|121.52|121.52|121.58|121.54|121.58|121.54|121.52|121.52|8706
1640864530000|2021-12-30 11:42:10||121.52||121.52||121.52||121.52|555
1640864550000|2021-12-30 11:42:30|121.62|121.56|121.62|121.56|121.62|121.56|121.62|121.56|5714
1640864560000|2021-12-30 11:42:40||121.54||121.52||121.54||121.52|0
1640864590000|2021-12-30 11:43:10|121.6||121.6||121.6||121.6||0
1640864640000|2021-12-30 11:44:00||121.56||121.56||121.56||121.56|0
1640864650000|2021-12-30 11:44:10|121.62||121.62||121.62||121.62||0
1640864660000|2021-12-30 11:44:20|||||||||1489
1640864700000|2021-12-30 11:45:00|121.66|121.58|121.62|121.56|121.66|121.58|121.6|121.52|10263
1640864710000|2021-12-30 11:45:10|||||||||748
1640864730000|2021-12-30 11:45:30|121.6||121.62||121.62||121.6||0
1640864780000|2021-12-30 11:46:20|121.58|121.58|121.62|121.56|121.62|121.58|121.58|121.54|7998
1640864790000|2021-12-30 11:46:30|121.66|121.58|121.68|121.58|121.68|121.58|121.66|121.58|585
1640864800000|2021-12-30 11:46:40||121.6||121.62||121.62||121.6|0
1640864810000|2021-12-30 11:46:50|121.7||121.72||121.72||121.7||0
1640864840000|2021-12-30 11:47:20|||||||||2465
1640864850000|2021-12-30 11:47:30|121.74|121.64|121.74|121.66|121.74|121.66|121.74|121.64|0
1640864870000|2021-12-30 11:47:50||121.68||121.7||121.7||121.68|0
1640864890000|2021-12-30 11:48:10|||||||||4495
1640864920000|2021-12-30 11:48:40|121.72|121.68|121.72|121.62|121.72|121.68|121.7|121.62|7456
1640864930000|2021-12-30 11:48:50||121.66||121.66||121.66||121.66|0
1640864950000|2021-12-30 11:49:10|121.74|121.68|121.94|121.9|121.94|121.9|121.74|121.68|24884
1640864960000|2021-12-30 11:49:20|||||||||17478
1640864970000|2021-12-30 11:49:30|121.96|121.92|121.96|121.92|121.96|121.92|121.96|121.92|6150
1640864980000|2021-12-30 11:49:40|121.94|121.9|121.94|121.9|121.96|121.9|121.9|121.86|1674
1640864990000|2021-12-30 11:49:50|121.92|121.88|121.9|121.84|121.92|121.88|121.86|121.8|12458
1640865030000|2021-12-30 11:50:30|121.92|121.86|121.92|121.86|121.92|121.86|121.9|121.84|227
1640865040000|2021-12-30 11:50:40||121.88||121.86||121.88||121.86|0
1640865050000|2021-12-30 11:50:50|121.9|121.84|121.9|121.84|121.9|121.84|121.9|121.84|597
1640865060000|2021-12-30 11:51:00|121.88|121.8|121.86|121.82|121.88|121.82|121.86|121.8|289
1640865070000|2021-12-30 11:51:10|121.84|121.8|121.84|121.8|121.84|121.8|121.84|121.8|3
1640865080000|2021-12-30 11:51:20|121.82|121.76|121.84|121.8|121.86|121.8|121.82|121.74|905
1640865090000|2021-12-30 11:51:30||121.78||121.78||121.78||121.78|0
1640865100000|2021-12-30 11:51:40|||||||||1540
1640865120000|2021-12-30 11:52:00|121.82||121.84||121.84||121.82||0
1640865140000|2021-12-30 11:52:20|121.86||121.86||121.86||121.86||0
1640865200000|2021-12-30 11:53:20|121.82|121.76|121.8|121.72|121.82|121.76|121.78|121.72|3548
1640865220000|2021-12-30 11:53:40|||||||||2297
1640865230000|2021-12-30 11:53:50|||||||||810
1640865250000|2021-12-30 11:54:10|121.78||121.8||121.8||121.78||55
1640865280000|2021-12-30 11:54:40|121.78|121.7|121.76|121.7|121.78|121.7|121.76|121.68|1
1640865290000|2021-12-30 11:54:50||121.72||121.72||121.72||121.72|0
1640865330000|2021-12-30 11:55:30|121.74|121.7|121.76|121.7|121.76|121.7|121.74|121.7|9026
1640865340000|2021-12-30 11:55:40|121.72|121.68|121.76|121.68|121.76|121.68|121.7|121.68|1070
1640865350000|2021-12-30 11:55:50|121.74||121.74||121.74||121.74||8166
1640865380000|2021-12-30 11:56:20||121.7||121.7||121.7||121.7|40
1640865410000|2021-12-30 11:56:50|||||||||1628
1640865430000|2021-12-30 11:57:10|||||||||5000
1640865450000|2021-12-30 11:57:30|||||||||4182
1640865460000|2021-12-30 11:57:40|121.76|121.68|121.76|121.72|121.76|121.74|121.76|121.68|8097
1640865470000|2021-12-30 11:57:50||121.74||121.72||121.74||121.72|0
1640865510000|2021-12-30 11:58:30|121.74|121.74|121.76|121.72|121.76|121.74|121.74|121.68|4387
1640865520000|2021-12-30 11:58:40||121.7||121.7||121.7||121.7|0
1640865540000|2021-12-30 11:59:00|||||||||810
1640865590000|2021-12-30 11:59:50|121.78|121.72|121.86|121.78|121.88|121.82|121.78|121.72|15951
1640865600000|2021-12-30 12:00:00||121.8||121.8||121.8||121.8|0
1640865610000|2021-12-30 12:00:10|121.88|121.82|121.88|121.82|121.88|121.82|121.88|121.82|13
1640865620000|2021-12-30 12:00:20|121.86|121.8|121.86|121.8|121.86|121.8|121.82|121.76|0
1640865650000|2021-12-30 12:00:50|121.84||121.86||121.86||121.82||4331
1640865660000|2021-12-30 12:01:00|121.82|121.78|121.84|121.8|121.84|121.8|121.82|121.74|74
1640865670000|2021-12-30 12:01:10|121.86||121.86||121.86||121.86||0
1640865690000|2021-12-30 12:01:30|||||||||1117
1640865710000|2021-12-30 12:01:50|121.84||121.84||121.84||121.82||26
1640865720000|2021-12-30 12:02:00|121.82|121.82|121.86|121.78|121.86|121.82|121.8|121.74|5828
1640865780000|2021-12-30 12:03:00|121.84|121.74|121.82|121.76|121.84|121.78|121.82|121.74|1397
1640865790000|2021-12-30 12:03:10|121.86|121.78|121.86|121.78|121.86|121.78|121.86|121.78|0
1640865810000|2021-12-30 12:03:30|121.82|121.76|121.82|121.78|121.82|121.78|121.82|121.76|0
1640865830000|2021-12-30 12:03:50|||||||||3300
1640865860000|2021-12-30 12:04:20||121.76||121.76||121.76||121.76|450
1640865870000|2021-12-30 12:04:30||121.78||121.78||121.78||121.78|0
1640865890000|2021-12-30 12:04:50||121.76||121.78||121.78||121.76|50
1640865910000|2021-12-30 12:05:10|121.86|121.8|121.86|121.82|121.86|121.82|121.86|121.8|572
1640865930000|2021-12-30 12:05:30||121.8||121.82||121.82||121.8|0
1640865940000|2021-12-30 12:05:40|121.84|121.8|121.86|121.82|121.86|121.82|121.84|121.76|7532
1640865960000|2021-12-30 12:06:00|121.84|121.8|121.84|121.8|121.84|121.8|121.84|121.8|63
1640865970000|2021-12-30 12:06:10|121.82|121.76|121.8|121.74|121.82|121.76|121.8|121.74|206
1640865980000|2021-12-30 12:06:20|121.82|121.76|121.82|121.76|121.84|121.78|121.82|121.76|10000
1640865990000|2021-12-30 12:06:30||121.74||121.74||121.74||121.74|0
1640866000000|2021-12-30 12:06:40||121.76||121.76||121.76||121.76|0
1640866010000|2021-12-30 12:06:50||121.78||121.78||121.78||121.76|100
1640866020000|2021-12-30 12:07:00|||||||||254
1640866070000|2021-12-30 12:07:50|||||||||254
1640866120000|2021-12-30 12:08:40|121.8|121.76|121.8|121.76|121.8|121.76|121.8|121.74|13355
1640866130000|2021-12-30 12:08:50||121.78||121.78||121.78||121.78|3
1640866150000|2021-12-30 12:09:10|121.82|121.8|121.88|121.82|121.92|121.86|121.82|121.8|5726
1640866170000|2021-12-30 12:09:30|121.86|121.8|121.84|121.78|121.86|121.8|121.84|121.78|0
1640866200000|2021-12-30 12:10:00||121.8||121.78||121.8||121.78|0
1640866220000|2021-12-30 12:10:20|121.82|121.76|121.82|121.76|121.82|121.76|121.82|121.72|4149
1640866270000|2021-12-30 12:11:10|121.8|121.74|121.78|121.72|121.8|121.74|121.78|121.72|7581
1640866300000|2021-12-30 12:11:40|||||||||3992
1640866320000|2021-12-30 12:12:00|121.76|121.68|121.74|121.68|121.76|121.68|121.74|121.68|2486
1640866330000|2021-12-30 12:12:10|121.76|121.7|121.76|121.7|121.76|121.7|121.76|121.7|0
1640866340000|2021-12-30 12:12:20||121.72||121.72||121.72||121.72|0
1640866360000|2021-12-30 12:12:40|121.74|121.7|121.74|121.66|121.74|121.7|121.74|121.66|937
1640866370000|2021-12-30 12:12:50|121.72||121.72||121.72||121.72||0
1640866390000|2021-12-30 12:13:10|||||||||10562
1640866430000|2021-12-30 12:13:50|121.7|121.68|121.7|121.66|121.78|121.74|121.7|121.66|12564
1640866440000|2021-12-30 12:14:00|121.74||121.74||121.74||121.74||0
1640866450000|2021-12-30 12:14:10|121.76|121.68|121.76|121.68|121.76|121.68|121.76|121.68|0
1640866500000|2021-12-30 12:15:00|||||||||1243
1640866510000|2021-12-30 12:15:10|121.74||121.76||121.76||121.74||95
1640866530000|2021-12-30 12:15:30|121.74||121.74||121.74||121.74||0
1640866540000|2021-12-30 12:15:40|121.76||121.76||121.76||121.76||14
1640866560000|2021-12-30 12:16:00|121.74||121.74||121.74||121.74||4080
1640866590000|2021-12-30 12:16:30|121.76||121.74||121.76||121.74||1463
1640866610000|2021-12-30 12:16:50|||||||||10000
1640866630000|2021-12-30 12:17:10|121.76|121.74|121.78|121.74|121.8|121.76|121.76|121.72|5614
1640866680000|2021-12-30 12:18:00|121.76|121.72|121.72|121.68|121.76|121.72|121.72|121.68|3765
1640866690000|2021-12-30 12:18:10|121.74||121.72||121.74||121.72||0
1640866720000|2021-12-30 12:18:40|121.7|121.66|121.68|121.62|121.7|121.66|121.68|121.62|948
1640866740000|2021-12-30 12:19:00|121.66|121.58|121.64|121.6|121.66|121.6|121.64|121.58|748
1640866750000|2021-12-30 12:19:10|||||||||33
1640866780000|2021-12-30 12:19:40|121.62|121.56|121.64|121.56|121.64|121.58|121.6|121.56|74
1640866860000|2021-12-30 12:21:00|121.62||121.62||121.62||121.6||19
1640866870000|2021-12-30 12:21:10|||||||||822
1640866890000|2021-12-30 12:21:30|121.6||121.62||121.62||121.6||0
1640866930000|2021-12-30 12:22:10|121.6|121.54|121.6|121.56|121.6|121.56|121.6|121.5|0
1640866950000|2021-12-30 12:22:30|121.58|121.52|121.56|121.5|121.58|121.52|121.56|121.5|102
1640867030000|2021-12-30 12:23:50|121.54|121.48|121.56|121.5|121.56|121.5|121.54|121.46|467
1640867070000|2021-12-30 12:24:30|121.6|121.52|121.6|121.54|121.6|121.54|121.6|121.52|2175
1640867080000|2021-12-30 12:24:40|121.58|121.52|121.58|121.52|121.58|121.52|121.58|121.52|0
1640867100000|2021-12-30 12:25:00||121.5||121.5||121.5||121.5|0
1640867140000|2021-12-30 12:25:40||121.52||121.52||121.52||121.52|168
1640867170000|2021-12-30 12:26:10|121.56||121.56||121.56||121.56||0
1640867180000|2021-12-30 12:26:20||121.5||121.52||121.52||121.5|0
1640867200000|2021-12-30 12:26:40|121.54|121.5|121.54|121.46|121.54|121.5|121.54|121.46|2034
1640867210000|2021-12-30 12:26:50||121.48||121.48||121.48||121.48|0
1640867240000|2021-12-30 12:27:20||121.46||121.46||121.46||121.46|20
1640867250000|2021-12-30 12:27:30||121.48||121.48||121.48||121.48|0
1640867260000|2021-12-30 12:27:40|121.56|121.5|121.56|121.48|121.56|121.52|121.56|121.48|2130
1640867270000|2021-12-30 12:27:50||121.5||121.5||121.5||121.5|0
1640867320000|2021-12-30 12:28:40|121.54|121.48|121.54|121.48|121.54|121.48|121.54|121.48|3
1640867330000|2021-12-30 12:28:50|121.52|121.46|121.54|121.48|121.54|121.48|121.5|121.44|680
1640867340000|2021-12-30 12:29:00|||||||||1169
1640867350000|2021-12-30 12:29:10||121.5||121.5||121.5||121.5|301
1640867360000|2021-12-30 12:29:20|121.56|121.52|121.54|121.5|121.56|121.54|121.54|121.5|2511
1640867370000|2021-12-30 12:29:30|121.56||121.56||121.56||121.56||0
1640867380000|2021-12-30 12:29:40||121.52||121.52||121.52||121.52|0
1640867390000|2021-12-30 12:29:50|121.54|121.5|121.52|121.5|121.54|121.5|121.52|121.5|4
1640867400000|2021-12-30 12:30:00|||||||||2470
1640867410000|2021-12-30 12:30:10|121.5|121.46|121.54|121.46|121.56|121.5|121.5|121.44|4061
1640867430000|2021-12-30 12:30:30|121.52||121.54||121.54||121.52||0
1640867440000|2021-12-30 12:30:40|||||||||1832
1640867450000|2021-12-30 12:30:50|||||||||831
1640867460000|2021-12-30 12:31:00|121.56|121.48|121.56|121.5|121.56|121.5|121.56|121.48|0
1640867490000|2021-12-30 12:31:30|121.54|121.48|121.56|121.5|121.56|121.5|121.54|121.46|7055
1640867510000|2021-12-30 12:31:50|121.54||121.54||121.54||121.54||0
1640867530000|2021-12-30 12:32:10|121.52|121.48|121.54|121.5|121.54|121.5|121.52|121.48|5072
1640867550000|2021-12-30 12:32:30|||||||||1401
1640867580000|2021-12-30 12:33:00|||||||||25
1640867600000|2021-12-30 12:33:20|121.56|121.52|121.62|121.56|121.64|121.6|121.56|121.52|7764
1640867620000|2021-12-30 12:33:40|||||||||80
1640867650000|2021-12-30 12:34:10|121.64|121.58|121.64|121.58|121.66|121.6|121.64|121.56|607
1640867670000|2021-12-30 12:34:30|121.66|121.6|121.68|121.6|121.68|121.6|121.66|121.6|4704
1640867680000|2021-12-30 12:34:40|121.66||121.66||121.66||121.66||0
1640867710000|2021-12-30 12:35:10|||||||||2000
1640867720000|2021-12-30 12:35:20|121.64|121.58|121.6|121.54|121.64|121.6|121.56|121.5|4383
1640867750000|2021-12-30 12:35:50|121.62|121.56|121.6|121.54|121.62|121.56|121.6|121.54|0
1640867780000|2021-12-30 12:36:20|121.62|121.56|121.62|121.56|121.62|121.56|121.62|121.56|0
1640867790000|2021-12-30 12:36:30|121.6||121.6||121.6||121.6||0
1640867800000|2021-12-30 12:36:40|121.62|121.58|121.64|121.6|121.66|121.62|121.62|121.58|3733
1640867820000|2021-12-30 12:37:00|||||||||8232
1640867830000|2021-12-30 12:37:10|||||||||401
1640867840000|2021-12-30 12:37:20|121.66||121.66||121.66||121.66||0
1640867850000|2021-12-30 12:37:30|||||||||10
1640867880000|2021-12-30 12:38:00|121.64|121.58|121.66|121.6|121.66|121.6|121.64|121.58|690
1640867890000|2021-12-30 12:38:10|121.64||121.64||121.64||121.64||0
1640867900000|2021-12-30 12:38:20|121.62|121.58|121.6|121.54|121.64|121.58|121.6|121.54|1357
1640867910000|2021-12-30 12:38:30|121.62|121.56|121.62|121.56|121.62|121.56|121.6|121.56|6158
1640867920000|2021-12-30 12:38:40|121.66|121.58|121.66|121.62|121.66|121.62|121.66|121.58|356
1640867930000|2021-12-30 12:38:50||121.6||121.6||121.6||121.6|0
1640867980000|2021-12-30 12:39:40|||||||||3500
1640868000000|2021-12-30 12:40:00|||||||||2203
1640868010000|2021-12-30 12:40:10|||||||||100000
1640868040000|2021-12-30 12:40:40|121.64|121.58|121.66|121.58|121.66|121.58|121.64|121.58|0
1640868050000|2021-12-30 12:40:50||121.6||121.6||121.6||121.6|0
1640868060000|2021-12-30 12:41:00|||||||||8169
1640868070000|2021-12-30 12:41:10||121.62||121.62||121.62||121.62|0
1640868160000|2021-12-30 12:42:40|121.68|121.64|121.66|121.62|121.68|121.66|121.66|121.62|7178
1640868190000|2021-12-30 12:43:10|121.64|121.6|121.64|121.58|121.64|121.6|121.64|121.58|2099
1640868210000|2021-12-30 12:43:30||121.6||121.6||121.6||121.6|0
1640868220000|2021-12-30 12:43:40|||||||||861
1640868250000|2021-12-30 12:44:10|||||||||438
1640868280000|2021-12-30 12:44:40|121.66|121.62|121.66|121.62|121.66|121.62|121.66|121.6|842
1640868310000|2021-12-30 12:45:10|121.68|121.64|121.68|121.64|121.68|121.64|121.68|121.64|3710
1640868360000|2021-12-30 12:46:00|121.7|121.66|121.7|121.66|121.7|121.66|121.7|121.66|281
1640868400000|2021-12-30 12:46:40|121.68|121.64|121.68|121.62|121.68|121.64|121.68|121.62|309
1640868410000|2021-12-30 12:46:50|121.66|121.6|121.64|121.56|121.66|121.6|121.64|121.56|1394
1640868420000|2021-12-30 12:47:00|||||||||4080
1640868470000|2021-12-30 12:47:50|||||||||20000
1640868490000|2021-12-30 12:48:10|||||||||98
1640868500000|2021-12-30 12:48:20|||||||||822
1640868510000|2021-12-30 12:48:30|121.62||121.62||121.62||121.62||658
1640868520000|2021-12-30 12:48:40|121.64||121.64||121.64||121.64||0
1640868530000|2021-12-30 12:48:50||121.58||121.56||121.58||121.56|96799
1640868560000|2021-12-30 12:49:20||121.58||121.58||121.58||121.56|0
1640868600000|2021-12-30 12:50:00|||||||||16000
1640868610000|2021-12-30 12:50:10|121.62|121.56|121.6|121.56|121.62|121.56|121.6|121.54|2748
1640868620000|2021-12-30 12:50:20|121.58|121.54|121.56|121.52|121.58|121.54|121.54|121.5|1713
1640868660000|2021-12-30 12:51:00|121.54|121.5|121.54|121.5|121.54|121.5|121.52|121.5|1501
1640868670000|2021-12-30 12:51:10|121.52|121.48|121.52|121.46|121.52|121.48|121.48|121.4|1400
1640868680000|2021-12-30 12:51:20|121.54|121.48|121.58|121.52|121.58|121.52|121.54|121.48|6538
1640868700000|2021-12-30 12:51:40|121.6||121.58||121.6||121.58||3824
1640868760000|2021-12-30 12:52:40|121.6|121.54|121.6|121.56|121.62|121.56|121.6|121.54|3548
1640868820000|2021-12-30 12:53:40|121.62|121.58|121.62|121.58|121.62|121.58|121.62|121.58|2830
1640868830000|2021-12-30 12:53:50|121.64|121.6|121.64|121.6|121.64|121.6|121.64|121.6|6896
1640868840000|2021-12-30 12:54:00||121.58||121.58||121.58||121.58|0
1640868890000|2021-12-30 12:54:50|||||||||12332
1640868940000|2021-12-30 12:55:40|121.62|121.6|121.6|121.58|121.62|121.6|121.6|121.58|216
1640868960000|2021-12-30 12:56:00|||||||||19
1640868970000|2021-12-30 12:56:10|121.64|121.6|121.64|121.58|121.64|121.6|121.64|121.58|1652
1640868980000|2021-12-30 12:56:20|||||||||808
1640868990000|2021-12-30 12:56:30|121.62||121.62||121.62||121.62||0
1640869000000|2021-12-30 12:56:40|||||||||5050
1640869030000|2021-12-30 12:57:10|121.64|121.6|121.64|121.6|121.64|121.6|121.64|121.6|2747
1640869040000|2021-12-30 12:57:20||121.58||121.58||121.58||121.58|0
1640869050000|2021-12-30 12:57:30||121.6||121.6||121.6||121.6|34
1640869060000|2021-12-30 12:57:40|121.62|121.58|121.64|121.6|121.64|121.6|121.62|121.58|1190
1640869110000|2021-12-30 12:58:30|121.62|121.58|121.64|121.62|121.64|121.62|121.62|121.54|15179
1640869120000|2021-12-30 12:58:40|121.66|121.6|121.64|121.6|121.66|121.62|121.64|121.58|3841
1640869130000|2021-12-30 12:58:50|121.66|121.58|121.58|121.54|121.66|121.58|121.58|121.54|31003
1640869140000|2021-12-30 12:59:00|||||||||43
1640869170000|2021-12-30 12:59:30|121.6|121.56|121.6|121.54|121.62|121.56|121.56|121.54|15287
1640869210000|2021-12-30 13:00:10|121.62|121.56|121.66|121.6|121.66|121.62|121.6|121.54|15840
1640869220000|2021-12-30 13:00:20|121.64|121.62|121.66|121.62|121.66|121.62|121.64|121.62|0
1640869230000|2021-12-30 13:00:30|121.64|121.6|121.64|121.58|121.66|121.6|121.6|121.54|3907
1640869250000|2021-12-30 13:00:50|121.66|121.6|121.64|121.58|121.66|121.6|121.64|121.58|2000
1640869260000|2021-12-30 13:01:00|||||||||8
1640869270000|2021-12-30 13:01:10|||||||||3000
1640869290000|2021-12-30 13:01:30|||||||||79
1640869300000|2021-12-30 13:01:40|121.66|121.6|121.66|121.6|121.66|121.6|121.66|121.6|0
1640869320000|2021-12-30 13:02:00|||||||||2260
1640869330000|2021-12-30 13:02:10|||||||||242
1640869350000|2021-12-30 13:02:30|121.68|121.62|121.7|121.66|121.7|121.66|121.66|121.62|13269
1640869410000|2021-12-30 13:03:30|121.68|121.64|121.7|121.64|121.7|121.64|121.66|121.6|4225
1640869420000|2021-12-30 13:03:40|||||||||5500
1640869450000|2021-12-30 13:04:10|121.74|121.66|121.78|121.76|121.78|121.76|121.74|121.66|16743
1640869460000|2021-12-30 13:04:20|121.76|121.72|121.76|121.68|121.76|121.76|121.76|121.68|33615
1640869470000|2021-12-30 13:04:30||121.7||121.7||121.7||121.68|0
1640869480000|2021-12-30 13:04:40|121.7|121.68|121.76|121.72|121.76|121.72|121.7|121.68|40000
1640869510000|2021-12-30 13:05:10|121.74|121.74|121.8|121.76|121.82|121.78|121.74|121.74|29271
1640869520000|2021-12-30 13:05:20|121.76|121.74|121.76|121.74|121.76|121.74|121.76|121.72|12521
1640869530000|2021-12-30 13:05:30|121.78|121.76|121.8|121.74|121.8|121.78|121.78|121.74|10072
1640869540000|2021-12-30 13:05:40||121.76||121.76||121.76||121.76|0
1640869550000|2021-12-30 13:05:50||121.74||121.74||121.74||121.74|0
1640869560000|2021-12-30 13:06:00|121.78|121.76|121.8|121.76|121.8|121.76|121.78|121.76|807
1640869570000|2021-12-30 13:06:10|121.78|121.74|121.76|121.74|121.78|121.74|121.76|121.7|3980
1640869580000|2021-12-30 13:06:20|||||||||975
1640869590000|2021-12-30 13:06:30|||||||||44
1640869610000|2021-12-30 13:06:50|||||||||44
1640869630000|2021-12-30 13:07:10|121.8|121.76|121.8|121.74|121.8|121.76|121.8|121.74|492
1640869650000|2021-12-30 13:07:30|121.78||121.8||121.8||121.78||0
1640869710000|2021-12-30 13:08:30|||||||||406
1640869740000|2021-12-30 13:09:00|||||||||4075
1640869760000|2021-12-30 13:09:20||121.76||121.76||121.76||121.74|5
1640869770000|2021-12-30 13:09:30|||||||||8588
1640869790000|2021-12-30 13:09:50||121.78||121.78||121.78||121.76|411
1640869800000|2021-12-30 13:10:00|||||||||2701
1640869810000|2021-12-30 13:10:10|121.78|121.76|121.8|121.78|121.8|121.78|121.78|121.74|40455
1640869820000|2021-12-30 13:10:20|121.78|121.76|121.78|121.76|121.78|121.76|121.78|121.76|0
1640869830000|2021-12-30 13:10:30|||||||||4075
1640869840000|2021-12-30 13:10:40|121.8|121.74|121.82|121.78|121.82|121.8|121.8|121.74|24442
1640869860000|2021-12-30 13:11:00|121.84|121.8|121.88|121.86|121.88|121.86|121.84|121.8|7895
1640869870000|2021-12-30 13:11:10|||||||||227
1640869880000|2021-12-30 13:11:20|121.86|121.82|121.86|121.84|121.88|121.84|121.86|121.8|5921
1640869890000|2021-12-30 13:11:30|121.84|121.8|121.84|121.82|121.84|121.82|121.84|121.78|3
1640869950000|2021-12-30 13:12:30|121.88|121.84|121.88|121.84|121.88|121.84|121.88|121.84|23640
1640870000000|2021-12-30 13:13:20|121.86|121.82|121.86|121.82|121.86|121.84|121.86|121.82|4097
1640870020000|2021-12-30 13:13:40|121.84||121.84||121.84||121.84||0
1640870090000|2021-12-30 13:14:50|121.82|121.78|121.82|121.8|121.82|121.8|121.82|121.76|1121
1640870100000|2021-12-30 13:15:00|121.84||121.84||121.84||121.84||0
1640870150000|2021-12-30 13:15:50|||||||||2342
1640870160000|2021-12-30 13:16:00|121.86||121.84||121.86||121.84||0
1640870180000|2021-12-30 13:16:20|121.82|121.76|121.8|121.76|121.82|121.78|121.76|121.72|6787
1640870240000|2021-12-30 13:17:20|121.78|121.74|121.76|121.7|121.78|121.74|121.76|121.66|10890
1640870250000|2021-12-30 13:17:30|121.74|121.66|121.72|121.7|121.74|121.7|121.7|121.6|8837
1640870260000|2021-12-30 13:17:40|121.76|121.68|121.7|121.66|121.76|121.68|121.7|121.64|3472
1640870280000|2021-12-30 13:18:00|121.68|121.64|121.68|121.6|121.68|121.64|121.68|121.6|0
1640870300000|2021-12-30 13:18:20|121.66|121.58|121.64|121.58|121.66|121.6|121.64|121.58|0
1640870340000|2021-12-30 13:19:00|121.62|121.56|121.56|121.48|121.62|121.56|121.56|121.48|1477
1640870350000|2021-12-30 13:19:10|121.6|121.5|121.58|121.54|121.62|121.54|121.58|121.5|2195
1640870380000|2021-12-30 13:19:40|||||||||2500
1640870390000|2021-12-30 13:19:50|121.62|121.56|121.62|121.56|121.62|121.6|121.6|121.56|6126
1640870400000|2021-12-30 13:20:00|121.64|121.58|121.68|121.62|121.68|121.62|121.64|121.58|2979
1640870450000|2021-12-30 13:20:50|121.7|121.64|121.66|121.62|121.7|121.64|121.66|121.62|12287
1640870470000|2021-12-30 13:21:10|||||||||300
1640870500000|2021-12-30 13:21:40|||||||||1071
1640870510000|2021-12-30 13:21:50|||||||||30000
1640870520000|2021-12-30 13:22:00|||||||||30000
1640870550000|2021-12-30 13:22:30||121.64||121.64||121.64||121.64|30
1640870560000|2021-12-30 13:22:40|121.68|121.66|121.7|121.66|121.7|121.66|121.68|121.66|2275
1640870610000|2021-12-30 13:23:30|121.74|121.68|121.76|121.7|121.8|121.72|121.74|121.68|6297
1640870620000|2021-12-30 13:23:40|121.74|121.68|121.7|121.66|121.74|121.68|121.7|121.66|0
1640870700000|2021-12-30 13:25:00|121.74|121.68|121.74|121.68|121.76|121.68|121.74|121.68|3656
1640870750000|2021-12-30 13:25:50|||||||||2693
1640870760000|2021-12-30 13:26:00||121.7||121.7||121.7||121.7|0
1640870770000|2021-12-30 13:26:10||121.68||121.68||121.68||121.68|0
1640870790000|2021-12-30 13:26:30|121.76|121.7|121.76|121.72|121.76|121.72|121.76|121.7|1811
1640870800000|2021-12-30 13:26:40|121.78|121.7|121.78|121.72|121.78|121.72|121.78|121.7|7842
1640870830000|2021-12-30 13:27:10|121.76|121.7|121.76|121.68|121.76|121.7|121.7|121.68|3104
1640870840000|2021-12-30 13:27:20||121.7||121.7||121.7||121.7|0
1640870850000|2021-12-30 13:27:30|||||||||6123
1640870860000|2021-12-30 13:27:40||121.68||121.68||121.68||121.68|260
1640870870000|2021-12-30 13:27:50||121.7||121.7||121.7||121.7|0
1640870880000|2021-12-30 13:28:00|||||||||9
1640870890000|2021-12-30 13:28:10||121.68||121.7||121.7||121.68|4107
1640870910000|2021-12-30 13:28:30|121.74||121.74||121.74||121.74||5
1640870950000|2021-12-30 13:29:10|121.72|121.68|121.74|121.7|121.74|121.7|121.72|121.68|1954
1640871000000|2021-12-30 13:30:00|121.76|121.72|121.76|121.7|121.78|121.72|121.76|121.66|10133
1640871010000|2021-12-30 13:30:10|121.78|121.74|121.82|121.74|121.82|121.76|121.78|121.74|7603
1640871020000|2021-12-30 13:30:20|121.8||121.78||121.8||121.78||9
1640871030000|2021-12-30 13:30:30|121.82||121.82||121.82||121.82||0
1640871040000|2021-12-30 13:30:40|121.8||121.78||121.8||121.78||0
1640871060000|2021-12-30 13:31:00|121.8|121.72|121.8|121.74|121.8|121.74|121.8|121.7|2376
1640871070000|2021-12-30 13:31:10|121.78|121.72|121.78|121.72|121.78|121.72|121.78|121.68|179
1640871130000|2021-12-30 13:32:10|121.76|121.7|121.74|121.68|121.76|121.7|121.74|121.68|3736
1640871140000|2021-12-30 13:32:20|121.76|121.7|121.76|121.7|121.76|121.7|121.76|121.7|0
1640871160000|2021-12-30 13:32:40|121.78|121.72|121.78|121.7|121.78|121.72|121.78|121.7|8303
1640871170000|2021-12-30 13:32:50||121.72||121.72||121.72||121.72|0
1640871180000|2021-12-30 13:33:00|121.8|121.74|121.84|121.78|121.84|121.78|121.8|121.74|2741
1640871190000|2021-12-30 13:33:10|121.82||121.82||121.82||121.82||81
1640871210000|2021-12-30 13:33:30|121.84|121.8|121.82|121.78|121.84|121.8|121.82|121.78|4247
1640871220000|2021-12-30 13:33:40|121.8|121.76|121.78|121.74|121.82|121.76|121.78|121.72|14963
1640871230000|2021-12-30 13:33:50|121.8|121.76|121.8|121.74|121.82|121.76|121.8|121.74|4458
1640871270000|2021-12-30 13:34:30|121.82|121.76|121.8|121.74|121.82|121.76|121.8|121.74|1103
1640871290000|2021-12-30 13:34:50|||||||||809
1640871320000|2021-12-30 13:35:20|121.78|121.72|121.8|121.72|121.8|121.72|121.76|121.72|2068
1640871350000|2021-12-30 13:35:50|121.78||121.78||121.78||121.76||0
1640871380000|2021-12-30 13:36:20|||||||||1643
1640871390000|2021-12-30 13:36:30|121.76||121.76||121.76||121.76||0
1640871420000|2021-12-30 13:37:00|||||||||194
1640871430000|2021-12-30 13:37:10|||||||||245
1640871450000|2021-12-30 13:37:30||121.7||121.7||121.7||121.7|1123
1640871460000|2021-12-30 13:37:40|121.74||121.74||121.76||121.74||16
1640871470000|2021-12-30 13:37:50|121.7|121.68|121.74|121.7|121.74|121.7|121.7|121.68|20000
1640871480000|2021-12-30 13:38:00|121.7|121.68|121.72|121.68|121.74|121.68|121.7|121.68|21354
1640871490000|2021-12-30 13:38:10|121.7|121.66|121.68|121.62|121.7|121.66|121.66|121.62|1708
1640871500000|2021-12-30 13:38:20|121.66||121.66||121.68||121.66||0
1640871540000|2021-12-30 13:39:00|121.68|121.64|121.74|121.64|121.76|121.7|121.68|121.64|38424
1640871550000|2021-12-30 13:39:10|121.76|121.66|121.76|121.72|121.76|121.72|121.74|121.66|3100
1640871630000|2021-12-30 13:40:30|||||||||2424
1640871640000|2021-12-30 13:40:40|121.74||121.74||121.74||121.74||0
1640871650000|2021-12-30 13:40:50|121.76||121.74||121.76||121.74||0
1640871670000|2021-12-30 13:41:10|121.76|121.74|121.78|121.74|121.78|121.74|121.76|121.74|3539
1640871680000|2021-12-30 13:41:20|121.8|121.72|121.8|121.72|121.82|121.74|121.76|121.72|5183
1640871720000|2021-12-30 13:42:00|121.76||121.76||121.78||121.76||0
1640871730000|2021-12-30 13:42:10||121.7||121.7||121.7||121.68|495
1640871740000|2021-12-30 13:42:20|121.74||121.76||121.76||121.72||0
1640871830000|2021-12-30 13:43:50|||||||||2500
1640871840000|2021-12-30 13:44:00|121.74||121.74||121.74||121.74||75
1640871850000|2021-12-30 13:44:10|||||||||2382
1640871910000|2021-12-30 13:45:10|121.76|121.68|121.74|121.7|121.76|121.7|121.72|121.68|8625
1640871940000|2021-12-30 13:45:40||121.72||121.72||121.72||121.72|0
1640871990000|2021-12-30 13:46:30|121.76|121.74|121.76|121.74|121.76|121.74|121.76|121.74|5999
1640872000000|2021-12-30 13:46:40||121.72||121.72||121.72||121.72|612
1640872010000|2021-12-30 13:46:50|121.78|121.74|121.76|121.74|121.78|121.74|121.76|121.72|29147
1640872090000|2021-12-30 13:48:10|121.74|121.72|121.76|121.74|121.76|121.74|121.74|121.68|13825
1640872100000|2021-12-30 13:48:20|121.74|121.72|121.76|121.74|121.76|121.74|121.74|121.72|2097
1640872190000|2021-12-30 13:49:50|121.74|121.72|121.76|121.72|121.76|121.72|121.72|121.7|4235
1640872220000|2021-12-30 13:50:20|||||||||210
1640872240000|2021-12-30 13:50:40|||||||||812
1640872360000|2021-12-30 13:52:40|121.74|121.68|121.74|121.7|121.74|121.7|121.74|121.68|305
1640872370000|2021-12-30 13:52:50|||||||||2918
1640872430000|2021-12-30 13:53:50|121.72||121.72||121.72||121.72||1
1640872440000|2021-12-30 13:54:00|121.7|121.68|121.72|121.7|121.72|121.7|121.7|121.68|2797
1640872450000|2021-12-30 13:54:10|121.7|121.68|121.68|121.66|121.72|121.68|121.68|121.62|6960
1640872470000|2021-12-30 13:54:30|121.66|121.64|121.66|121.64|121.68|121.64|121.66|121.64|5578
1640872480000|2021-12-30 13:54:40||121.6||121.62||121.62||121.6|274
1640872500000|2021-12-30 13:55:00|121.64||121.64||121.66||121.64||1
1640872520000|2021-12-30 13:55:20|121.66|121.64|121.68|121.64|121.72|121.64|121.66|121.64|20632
1640872530000|2021-12-30 13:55:30|121.66|121.62|121.66|121.58|121.66|121.62|121.62|121.56|5094
1640872540000|2021-12-30 13:55:40||121.6||121.6||121.6||121.6|0
1640872560000|2021-12-30 13:56:00|121.64|121.58|121.62|121.58|121.64|121.58|121.62|121.52|13614
1640872610000|2021-12-30 13:56:50||121.56||121.58||121.58||121.56|0
1640872620000|2021-12-30 13:57:00|121.64|121.56|121.62|121.6|121.64|121.6|121.62|121.56|45
1640872630000|2021-12-30 13:57:10|||||||||811
1640872660000|2021-12-30 13:57:40|121.64||121.66||121.66||121.64||1008
1640872690000|2021-12-30 13:58:10||121.62||121.62||121.62||121.62|0
1640872700000|2021-12-30 13:58:20|121.68|121.64|121.68|121.64|121.68|121.66|121.68|121.62|10235
1640872800000|2021-12-30 14:00:00|121.7|121.66|121.7|121.68|121.7|121.68|121.7|121.66|3868
1640872820000|2021-12-30 14:00:20|121.68|121.66|121.66|121.6|121.68|121.66|121.66|121.6|10353
1640872830000|2021-12-30 14:00:30|121.64|121.58|121.62|121.58|121.64|121.58|121.62|121.58|0
1640872840000|2021-12-30 14:00:40|121.64|121.6|121.66|121.6|121.66|121.6|121.64|121.6|0
1640872850000|2021-12-30 14:00:50|121.68|121.64|121.7|121.68|121.72|121.68|121.66|121.64|10040
1640872860000|2021-12-30 14:01:00|||||||||344
1640872890000|2021-12-30 14:01:30||121.66||121.66||121.66||121.66|2186
1640872920000|2021-12-30 14:02:00|121.68|121.64|121.64|121.62|121.68|121.64|121.64|121.6|40
1640872930000|2021-12-30 14:02:10|||||||||1632
1640872940000|2021-12-30 14:02:20|||||||||1288
1640873000000|2021-12-30 14:03:20|121.66||121.66||121.66||121.66||1
1640873010000|2021-12-30 14:03:30|121.7|121.64|121.7|121.64|121.72|121.66|121.7|121.64|5444
1640873030000|2021-12-30 14:03:50||121.66||121.66||121.66||121.66|0
1640873080000|2021-12-30 14:04:40||121.64||121.64||121.64||121.64|2
1640873190000|2021-12-30 14:06:30|121.68|121.66|121.7|121.66|121.7|121.66|121.68|121.66|375
1640873200000|2021-12-30 14:06:40|121.68|121.64|121.68|121.64|121.7|121.64|121.64|121.58|32005
1640873210000|2021-12-30 14:06:50|121.66|121.62|121.64|121.6|121.66|121.62|121.62|121.54|43113
1640873220000|2021-12-30 14:07:00|121.66||121.66||121.66||121.64||0
1640873230000|2021-12-30 14:07:10|121.64|121.58|121.68|121.62|121.68|121.62|121.62|121.54|25306
1640873240000|2021-12-30 14:07:20|121.66|121.6|121.66|121.58|121.66|121.6|121.64|121.56|21653
1640873270000|2021-12-30 14:07:50|121.64|121.56|121.62|121.58|121.66|121.58|121.62|121.54|0
1640873280000|2021-12-30 14:08:00|121.64|121.6|121.66|121.6|121.66|121.6|121.64|121.6|915
1640873310000|2021-12-30 14:08:30|||||||||1135
1640873370000|2021-12-30 14:09:30|||||||||4284
1640873400000|2021-12-30 14:10:00|||||||||147
1640873420000|2021-12-30 14:10:20|121.68|121.62|121.66|121.6|121.68|121.66|121.66|121.6|14761
1640873440000|2021-12-30 14:10:40|||||||||1000
1640873510000|2021-12-30 14:11:50|||||||||3000
1640873530000|2021-12-30 14:12:10|||||||||500
1640873640000|2021-12-30 14:14:00|121.64||121.64||121.64||121.64||202
1640873650000|2021-12-30 14:14:10|121.66|121.62|121.66|121.62|121.66|121.62|121.66|121.62|3191
1640873660000|2021-12-30 14:14:20|121.68|121.64|121.66|121.64|121.72|121.66|121.66|121.62|9889
1640873680000|2021-12-30 14:14:40|121.7|121.66|121.72|121.66|121.72|121.66|121.66|121.66|3524
1640873690000|2021-12-30 14:14:50|121.7|121.64|121.7|121.64|121.7|121.64|121.7|121.64|0
1640873710000|2021-12-30 14:15:10||121.66||121.66||121.66||121.66|72
1640873720000|2021-12-30 14:15:20|121.72|121.64|121.7|121.66|121.72|121.66|121.7|121.64|3351
1640873760000|2021-12-30 14:16:00|||||||||228
1640873790000|2021-12-30 14:16:30|121.68|121.64|121.7|121.64|121.7|121.64|121.66|121.6|6168
1640873800000|2021-12-30 14:16:40||121.62||121.62||121.62||121.6|0
1640873820000|2021-12-30 14:17:00|121.68|121.64|121.68|121.64|121.68|121.64|121.68|121.64|0
1640873840000|2021-12-30 14:17:20|||||||||1880
1640873860000|2021-12-30 14:17:40|||||||||436
1640873940000|2021-12-30 14:19:00|121.66|121.62|121.66|121.62|121.68|121.62|121.66|121.56|40320
1640873950000|2021-12-30 14:19:10|121.64|121.6|121.6|121.56|121.66|121.6|121.58|121.54|42465
1640873960000|2021-12-30 14:19:20|121.62||121.62||121.62||121.62||994
1640873970000|2021-12-30 14:19:30|||||||||3000
1640873980000|2021-12-30 14:19:40|121.6||121.6||121.6||121.6||0
1640874000000|2021-12-30 14:20:00|||||||||18002
1640874010000|2021-12-30 14:20:10|||||||||3000
1640874050000|2021-12-30 14:20:50|||||||||8179
1640874110000|2021-12-30 14:21:50|||||||||1000
1640874240000|2021-12-30 14:24:00|||||||||218
1640874250000|2021-12-30 14:24:10|||||||||439
1640874320000|2021-12-30 14:25:20|121.56|121.54|121.58|121.56|121.6|121.56|121.56|121.5|12628
1640874330000|2021-12-30 14:25:30|121.56|121.54|121.56|121.54|121.56|121.54|121.56|121.5|2303
1640874370000|2021-12-30 14:26:10|121.58|121.56|121.6|121.56|121.6|121.56|121.58|121.56|11807
1640874390000|2021-12-30 14:26:30|121.62|121.58|121.64|121.58|121.64|121.58|121.62|121.58|6279
1640874420000|2021-12-30 14:27:00|||||||||15000
1640874510000|2021-12-30 14:28:30||121.6||121.6||121.6||121.6|0
1640874590000|2021-12-30 14:29:50|121.62||121.62||121.64||121.62||5363
1640874610000|2021-12-30 14:30:10|121.64|121.58|121.6|121.58|121.64|121.58|121.6|121.56|11630
1640874620000|2021-12-30 14:30:20|121.62|121.6|121.74|121.68|121.74|121.68|121.62|121.6|18235
1640874630000|2021-12-30 14:30:30|||||||||4117
1640874640000|2021-12-30 14:30:40|121.76|121.7|122|121.92|122|121.92|121.76|121.7|6799
1640874650000|2021-12-30 14:30:50|121.98|121.94|121.98|121.94|121.98|121.94|121.98|121.92|0
1640874660000|2021-12-30 14:31:00|122|121.96|122.12|122.06|122.14|122.06|122|121.96|16710
1640874670000|2021-12-30 14:31:10|122.1|122.04|122.08|121.98|122.1|122.04|122.08|121.96|6321
1640874690000|2021-12-30 14:31:30||122||122||122||122|30
1640874700000|2021-12-30 14:31:40|||||||||58
1640874730000|2021-12-30 14:32:10|122.1|122.02|122.12|122.08|122.12|122.08|122.1|122.02|31
1640874740000|2021-12-30 14:32:20|122.14|122.1|122.26|122.2|122.28|122.2|122.14|122.1|8331
1640874750000|2021-12-30 14:32:30|122.24|122.18|122.22|122.18|122.24|122.18|122.18|122.14|3902
1640874760000|2021-12-30 14:32:40|122.2|122.14|122.18|122.1|122.2|122.16|122.18|122.1|17808
1640874770000|2021-12-30 14:32:50|122.2|122.12|122.2|122.14|122.2|122.14|122.2|122.12|1040
1640874820000|2021-12-30 14:33:40|122.22|122.18|122.22|122.14|122.26|122.22|122.2|122.14|20792
1640874840000|2021-12-30 14:34:00|122.24|122.16|122.22|122.18|122.24|122.2|122.22|122.16|2000
1640874860000|2021-12-30 14:34:20|122.24|122.2|122.42|122.36|122.42|122.36|122.24|122.2|13660
1640874880000|2021-12-30 14:34:40|122.44|122.38|122.48|122.42|122.5|122.42|122.44|122.38|11
1640874900000|2021-12-30 14:35:00|122.52|122.44|122.58|122.52|122.6|122.52|122.5|122.44|0
1640874910000|2021-12-30 14:35:10|122.56||122.56||122.56||122.56||100
1640874920000|2021-12-30 14:35:20|122.62|122.54|122.66|122.6|122.68|122.6|122.62|122.54|0
1640874930000|2021-12-30 14:35:30|122.64|122.58|122.62|122.52|122.64|122.58|122.62|122.52|194
1640874960000|2021-12-30 14:36:00||122.54||122.52||122.54||122.52|500
1640874970000|2021-12-30 14:36:10|||||||||2450
1640874980000|2021-12-30 14:36:20|122.64|122.54|122.7|122.64|122.72|122.64|122.62|122.54|734
1640874990000|2021-12-30 14:36:30|122.74|122.66|122.76|122.68|122.78|122.68|122.72|122.66|800
1640875000000|2021-12-30 14:36:40|122.78|122.72|122.78|122.72|122.84|122.76|122.78|122.72|7402
1640875010000|2021-12-30 14:36:50|122.76|122.68|122.74|122.68|122.76|122.68|122.68|122.62|3542
1640875020000|2021-12-30 14:37:00|122.72|122.7|122.7|122.66|122.72|122.7|122.7|122.66|1602
1640875030000|2021-12-30 14:37:10|122.72||122.7||122.72||122.7||1
1640875050000|2021-12-30 14:37:30|122.66|122.62|122.7|122.68|122.7|122.68|122.66|122.62|5011
1640875060000|2021-12-30 14:37:40|122.74|122.7|122.82|122.74|122.9|122.76|122.74|122.7|22799
1640875070000|2021-12-30 14:37:50|122.84|122.76|122.84|122.78|122.84|122.78|122.84|122.76|2412
1640875090000|2021-12-30 14:38:10|122.82||122.82||122.82||122.82||0
1640875100000|2021-12-30 14:38:20|122.8|122.76|122.68|122.6|122.8|122.76|122.66|122.6|11393
1640875110000|2021-12-30 14:38:30|122.7|122.58|122.7|122.64|122.7|122.64|122.7|122.58|0
1640875130000|2021-12-30 14:38:50|122.68|122.62|122.64|122.58|122.68|122.62|122.6|122.56|6959
1640875140000|2021-12-30 14:39:00|122.6|122.56|122.6|122.56|122.6|122.56|122.6|122.56|0
1640875160000|2021-12-30 14:39:20|122.64|122.58|122.66|122.58|122.66|122.58|122.64|122.58|2908
1640875190000|2021-12-30 14:39:50|122.62|122.6|122.78|122.72|122.82|122.74|122.62|122.6|20454
1640875200000|2021-12-30 14:40:00|122.76|122.68|122.74|122.66|122.76|122.7|122.74|122.66|26536
1640875240000|2021-12-30 14:40:40||122.68||122.68||122.68||122.68|891
1640875260000|2021-12-30 14:41:00|122.72|122.66|122.74|122.66|122.74|122.66|122.72|122.66|810
1640875270000|2021-12-30 14:41:10||122.68||122.68||122.68||122.68|0
1640875280000|2021-12-30 14:41:20|||||||||2586
1640875290000|2021-12-30 14:41:30|122.72|122.66|122.72|122.66|122.72|122.66|122.7|122.62|2234
1640875300000|2021-12-30 14:41:40|122.74|122.68|122.74|122.7|122.74|122.7|122.74|122.68|37
1640875310000|2021-12-30 14:41:50|122.78|122.72|122.78|122.7|122.8|122.72|122.78|122.7|285
1640875330000|2021-12-30 14:42:10||122.72||122.72||122.72||122.72|1
1640875340000|2021-12-30 14:42:20|122.76||122.76||122.76||122.74||2000
1640875370000|2021-12-30 14:42:50|122.74|122.7|122.76|122.7|122.76|122.7|122.7|122.66|3526
1640875380000|2021-12-30 14:43:00|122.74|122.72|122.74|122.7|122.74|122.72|122.74|122.7|2
1640875390000|2021-12-30 14:43:10|122.72|122.66|122.72|122.68|122.74|122.68|122.7|122.64|3929
1640875420000|2021-12-30 14:43:40|122.7|122.66|122.72|122.68|122.72|122.68|122.7|122.64|4030
1640875430000|2021-12-30 14:43:50||122.66||122.66||122.66||122.66|849
1640875440000|2021-12-30 14:44:00||122.68||122.66||122.68||122.66|0
1640875450000|2021-12-30 14:44:10|122.7|122.64|122.66|122.6|122.7|122.64|122.64|122.6|4137
1640875460000|2021-12-30 14:44:20|122.64|122.62|122.62|122.56|122.64|122.62|122.6|122.56|2000
1640875480000|2021-12-30 14:44:40|122.64|122.58|122.72|122.62|122.72|122.62|122.64|122.58|1362
1640875500000|2021-12-30 14:45:00|122.7||122.7||122.7||122.7||1
1640875510000|2021-12-30 14:45:10|122.72||122.72||122.72||122.72||4098
1640875520000|2021-12-30 14:45:20|122.7||122.7||122.7||122.7||0
1640875530000|2021-12-30 14:45:30|122.72|122.64|122.82|122.78|122.92|122.82|122.72|122.64|9036
1640875540000|2021-12-30 14:45:40||122.8||122.8||122.8||122.8|0
1640875550000|2021-12-30 14:45:50||122.78||122.78||122.78||122.78|0
1640875560000|2021-12-30 14:46:00||122.8||122.78||122.8||122.78|0
1640875570000|2021-12-30 14:46:10|122.8|122.76|122.78|122.72|122.8|122.78|122.76|122.66|7934
1640875580000|2021-12-30 14:46:20|122.76|122.7|122.72|122.66|122.76|122.7|122.7|122.62|5309
1640875600000|2021-12-30 14:46:40|122.74|122.68|122.74|122.68|122.74|122.68|122.74|122.68|1679
1640875620000|2021-12-30 14:47:00|122.76||122.76||122.76||122.76||0
1640875630000|2021-12-30 14:47:10|122.74|122.66|122.74|122.66|122.76|122.68|122.74|122.66|0
1640875640000|2021-12-30 14:47:20||122.68||122.68||122.68||122.68|0
1640875650000|2021-12-30 14:47:30|122.76||122.76||122.76||122.76||0
1640875680000|2021-12-30 14:48:00|122.74||122.74||122.74||122.74||0
1640875690000|2021-12-30 14:48:10|122.76|122.7|122.82|122.74|122.9|122.78|122.76|122.7|33082
1640875700000|2021-12-30 14:48:20|122.84|122.76|122.86|122.78|122.92|122.84|122.78|122.7|5104
1640875720000|2021-12-30 14:48:40|122.88|122.8|122.86|122.8|122.88|122.8|122.86|122.78|0
1640875740000|2021-12-30 14:49:00|122.82|122.78|122.76|122.68|122.82|122.78|122.76|122.66|3468
1640875780000|2021-12-30 14:49:40||122.66||122.68||122.68||122.66|350
1640875800000|2021-12-30 14:50:00|||||||||3331
1640875830000|2021-12-30 14:50:30|122.78|122.7|122.82|122.78|122.88|122.8|122.78|122.7|20911
1640875840000|2021-12-30 14:50:40|122.8|122.76|122.76|122.72|122.8|122.76|122.76|122.68|3567
1640875850000|2021-12-30 14:50:50|122.74||122.76||122.76||122.74||0
1640875860000|2021-12-30 14:51:00|122.74|122.68|122.74|122.62|122.74|122.68|122.74|122.62|1
1640875870000|2021-12-30 14:51:10||122.64||122.66||122.66||122.64|0
1640875880000|2021-12-30 14:51:20||122.64||122.64||122.64||122.64|0
1640875890000|2021-12-30 14:51:30|122.72|122.62|122.66|122.58|122.72|122.62|122.66|122.58|0
1640875900000|2021-12-30 14:51:40||122.6||122.58||122.6||122.58|0
1640875910000|2021-12-30 14:51:50|122.68||122.66||122.7||122.66||4
1640875920000|2021-12-30 14:52:00||122.6||122.6||122.6||122.6|0
1640875930000|2021-12-30 14:52:10|122.68|122.62|122.66|122.62|122.7|122.62|122.66|122.62|0
1640875960000|2021-12-30 14:52:40||122.6||122.62||122.62||122.6|203
1640876000000|2021-12-30 14:53:20|122.7|122.64|122.66|122.64|122.74|122.64|122.66|122.64|640
1640876010000|2021-12-30 14:53:30|122.72||122.74||122.74||122.72||114
1640876020000|2021-12-30 14:53:40|122.72||122.74||122.74||122.72||2346
1640876030000|2021-12-30 14:53:50|122.72||122.7||122.72||122.7||2617
1640876040000|2021-12-30 14:54:00|122.66|122.62|122.64|122.6|122.68|122.62|122.64|122.6|3367
1640876080000|2021-12-30 14:54:40|122.62|122.58|122.62|122.56|122.62|122.58|122.58|122.56|5495
1640876090000|2021-12-30 14:54:50||122.58||122.58||122.58||122.58|0
1640876110000|2021-12-30 14:55:10||122.56||122.56||122.56||122.56|0
1640876140000|2021-12-30 14:55:40|||||||||5000
1640876150000|2021-12-30 14:55:50|122.64|122.58|122.64|122.58|122.64|122.58|122.62|122.58|8653
1640876160000|2021-12-30 14:56:00|122.62|122.56|122.62|122.56|122.62|122.56|122.62|122.56|0
1640876190000|2021-12-30 14:56:30|122.56|122.52|122.6|122.52|122.62|122.58|122.54|122.48|9559
1640876210000|2021-12-30 14:56:50|||||||||642
1640876220000|2021-12-30 14:57:00||122.54||122.52||122.54||122.52|316
1640876230000|2021-12-30 14:57:10|122.62|122.54|122.62|122.56|122.62|122.56|122.62|122.54|2172
1640876260000|2021-12-30 14:57:40|122.6|122.54|122.6|122.54|122.6|122.54|122.58|122.52|4264
1640876270000|2021-12-30 14:57:50||122.52||122.52||122.52||122.52|35597
1640876280000|2021-12-30 14:58:00|122.58|122.56|122.58|122.52|122.58|122.56|122.58|122.52|1
1640876290000|2021-12-30 14:58:10|122.56|122.48|122.56|122.52|122.58|122.52|122.54|122.46|3136
1640876300000|2021-12-30 14:58:20|||||||||4126
1640876310000|2021-12-30 14:58:30|122.58|122.54|122.58|122.54|122.6|122.54|122.58|122.54|30124
1640876340000|2021-12-30 14:59:00|||||||||15000
1640876350000|2021-12-30 14:59:10||122.52||122.52||122.54||122.52|0
1640876360000|2021-12-30 14:59:20||122.56||122.56||122.56||122.56|0
1640876390000|2021-12-30 14:59:50|122.56|122.52|122.56|122.5|122.58|122.54|122.54|122.48|82875
1640876400000|2021-12-30 15:00:00|122.54|122.52|122.58|122.52|122.58|122.52|122.54|122.52|13
1640876410000|2021-12-30 15:00:10|122.56||122.56||122.56||122.56||0
1640876420000|2021-12-30 15:00:20|122.58||122.56||122.58||122.56||0
1640876430000|2021-12-30 15:00:30|122.58||122.58||122.58||122.58||2
1640876450000|2021-12-30 15:00:50|122.6|122.54|122.64|122.6|122.64|122.6|122.6|122.54|6487
1640876460000|2021-12-30 15:01:00||122.62||122.62||122.62||122.62|2510
1640876470000|2021-12-30 15:01:10|122.68|122.58|122.64|122.62|122.68|122.62|122.62|122.58|4007
1640876510000|2021-12-30 15:01:50|122.62|122.6|122.58|122.54|122.62|122.6|122.58|122.54|1602
1640876520000|2021-12-30 15:02:00|122.6|122.56|122.62|122.56|122.64|122.58|122.58|122.56|18122
1640876550000|2021-12-30 15:02:30|||||||||4333
1640876560000|2021-12-30 15:02:40|122.6|122.54|122.62|122.56|122.62|122.56|122.54|122.52|3252
1640876580000|2021-12-30 15:03:00||122.58||122.58||122.58||122.58|0
1640876610000|2021-12-30 15:03:30|122.64|122.6|122.64|122.6|122.64|122.6|122.64|122.6|1073
1640876620000|2021-12-30 15:03:40|122.62|122.58|122.6|122.56|122.62|122.58|122.6|122.54|120
1640876640000|2021-12-30 15:04:00|122.58|122.54|122.5|122.44|122.58|122.54|122.5|122.4|11269
1640876670000|2021-12-30 15:04:30|122.48|122.42|122.46|122.4|122.48|122.42|122.46|122.36|12266
1640876700000|2021-12-30 15:05:00|||||||||2024
1640876710000|2021-12-30 15:05:10|122.44|122.36|122.38|122.32|122.44|122.36|122.38|122.28|7743
1640876720000|2021-12-30 15:05:20|122.4|122.34|122.52|122.42|122.54|122.42|122.4|122.34|25841
1640876730000|2021-12-30 15:05:30|122.5||122.5||122.52||122.5||203
1640876750000|2021-12-30 15:05:50|122.52|122.44|122.46|122.4|122.52|122.44|122.46|122.4|13766
1640876760000|2021-12-30 15:06:00|122.5|122.42|122.56|122.52|122.6|122.52|122.5|122.42|371
1640876770000|2021-12-30 15:06:10|||||||||2568
1640876780000|2021-12-30 15:06:20|122.54|122.5|122.54|122.48|122.54|122.5|122.54|122.48|3659
1640876790000|2021-12-30 15:06:30|122.5|122.46|122.48|122.44|122.52|122.46|122.48|122.44|2323
1640876800000|2021-12-30 15:06:40|||||||||73
1640876840000|2021-12-30 15:07:20|122.46|122.42|122.48|122.44|122.48|122.44|122.46|122.38|8283
1640876880000|2021-12-30 15:08:00|122.5|122.46|122.56|122.52|122.56|122.52|122.5|122.46|11840
1640876890000|2021-12-30 15:08:10|122.58|122.54|122.58|122.52|122.62|122.56|122.56|122.5|4525
1640876900000|2021-12-30 15:08:20|122.56|122.5|122.56|122.5|122.56|122.5|122.56|122.5|802
1640876910000|2021-12-30 15:08:30|122.58|122.52|122.56|122.52|122.58|122.52|122.56|122.52|2
1640876920000|2021-12-30 15:08:40|122.58||122.58||122.58||122.58||14
1640876930000|2021-12-30 15:08:50|122.56|122.54|122.56|122.54|122.56|122.54|122.56|122.52|0
1640876950000|2021-12-30 15:09:10|122.54|122.52|122.56|122.52|122.56|122.52|122.54|122.52|250
1640876960000|2021-12-30 15:09:20|122.54||122.54||122.54||122.54||0
1640876970000|2021-12-30 15:09:30|122.56||122.54||122.56||122.54||409
1640876980000|2021-12-30 15:09:40|122.56||122.56||122.56||122.56||0
1640876990000|2021-12-30 15:09:50|122.54||122.54||122.54||122.54||0
1640877000000|2021-12-30 15:10:00|122.56|122.5|122.56|122.52|122.56|122.52|122.54|122.44|24345
1640877010000|2021-12-30 15:10:10|122.54||122.54||122.54||122.54||0
1640877030000|2021-12-30 15:10:30|||||||||500
1640877040000|2021-12-30 15:10:40|122.52|122.5|122.48|122.42|122.52|122.5|122.48|122.42|35461
1640877050000|2021-12-30 15:10:50|122.46|122.4|122.44|122.4|122.46|122.42|122.42|122.4|1426
1640877060000|2021-12-30 15:11:00|122.46|122.42|122.46|122.4|122.48|122.42|122.46|122.4|0
1640877080000|2021-12-30 15:11:20|||||||||5097
1640877100000|2021-12-30 15:11:40|122.48|122.42|122.54|122.48|122.56|122.48|122.46|122.42|1358
1640877110000|2021-12-30 15:11:50|||||||||4050
1640877120000|2021-12-30 15:12:00|122.52|122.46|122.46|122.42|122.54|122.46|122.46|122.4|288
1640877130000|2021-12-30 15:12:10|122.48|122.44|122.5|122.44|122.5|122.44|122.48|122.44|0
1640877140000|2021-12-30 15:12:20|122.48|122.42|122.54|122.48|122.54|122.48|122.46|122.4|729
1640877150000|2021-12-30 15:12:30|||||||||2914
1640877160000|2021-12-30 15:12:40|122.56|122.5|122.54|122.5|122.58|122.5|122.54|122.5|1380
1640877180000|2021-12-30 15:13:00|||||||||1000
1640877190000|2021-12-30 15:13:10|122.52|122.48|122.54|122.5|122.54|122.5|122.52|122.48|630
1640877220000|2021-12-30 15:13:40|122.58|122.52|122.56|122.52|122.58|122.54|122.56|122.52|883
1640877230000|2021-12-30 15:13:50|122.54|122.5|122.54|122.52|122.54|122.52|122.54|122.5|2540
1640877250000|2021-12-30 15:14:10|||||||||450
1640877260000|2021-12-30 15:14:20|122.56|122.54|122.6|122.54|122.6|122.56|122.56|122.52|15576
1640877270000|2021-12-30 15:14:30|122.58|122.52|122.6|122.54|122.6|122.54|122.58|122.52|81
1640877320000|2021-12-30 15:15:20|122.62|122.56|122.6|122.54|122.62|122.58|122.6|122.54|3836
1640877370000|2021-12-30 15:16:10|||||||||163
1640877380000|2021-12-30 15:16:20|||||||||163
1640877400000|2021-12-30 15:16:40|122.62|122.56|122.7|122.64|122.7|122.64|122.62|122.56|3778
1640877420000|2021-12-30 15:17:00|122.68|122.62|122.66|122.6|122.68|122.62|122.64|122.58|1274
1640877430000|2021-12-30 15:17:10|122.64|122.56|122.62|122.54|122.64|122.56|122.62|122.54|1580
1640877450000|2021-12-30 15:17:30||122.56||122.56||122.56||122.56|0
1640877480000|2021-12-30 15:18:00|122.6|122.52|122.6|122.58|122.62|122.58|122.58|122.52|2501
1640877500000|2021-12-30 15:18:20|122.58|122.56|122.58|122.5|122.58|122.56|122.56|122.48|4852
1640877510000|2021-12-30 15:18:30|122.6|122.52|122.6|122.54|122.6|122.54|122.58|122.5|12
1640877520000|2021-12-30 15:18:40|122.58|122.52|122.6|122.54|122.6|122.54|122.58|122.5|0
1640877550000|2021-12-30 15:19:10|122.62||122.62||122.62||122.62||1
1640877560000|2021-12-30 15:19:20||122.56||122.56||122.56||122.56|0
1640877570000|2021-12-30 15:19:30|122.6||122.6||122.6||122.6||12161
1640877580000|2021-12-30 15:19:40|122.62|122.58|122.62|122.6|122.62|122.6|122.6|122.56|6143
1640877590000|2021-12-30 15:19:50|122.66|122.62|122.68|122.62|122.68|122.62|122.66|122.62|2219
1640877620000|2021-12-30 15:20:20|||||||||20263
1640877650000|2021-12-30 15:20:50|122.66|122.6|122.64|122.58|122.66|122.6|122.62|122.54|1227
1640877660000|2021-12-30 15:21:00|122.62|122.56|122.56|122.52|122.62|122.56|122.54|122.48|2612
1640877680000|2021-12-30 15:21:20|122.52|122.48|122.6|122.52|122.6|122.52|122.52|122.46|1801
1640877690000|2021-12-30 15:21:30|122.62|122.56|122.64|122.56|122.64|122.56|122.62|122.56|300
1640877700000|2021-12-30 15:21:40||122.54||122.56||122.56||122.54|0
1640877720000|2021-12-30 15:22:00|122.62|122.58|122.62|122.56|122.62|122.58|122.62|122.56|0
1640877740000|2021-12-30 15:22:20||122.58||122.56||122.58||122.56|144
1640877760000|2021-12-30 15:22:40|122.64|122.58|122.64|122.6|122.66|122.6|122.64|122.58|719
1640877810000|2021-12-30 15:23:30|122.66|122.64|122.72|122.64|122.74|122.66|122.66|122.6|849
1640877820000|2021-12-30 15:23:40|122.64|122.62|122.7|122.66|122.7|122.66|122.64|122.6|10000
1640877830000|2021-12-30 15:23:50||122.64||122.64||122.66||122.64|0
1640877870000|2021-12-30 15:24:30|122.68|122.62|122.7|122.66|122.7|122.66|122.66|122.6|360
1640877880000|2021-12-30 15:24:40|122.68|122.64|122.68|122.64|122.68|122.64|122.68|122.64|4
1640877890000|2021-12-30 15:24:50|122.7||122.7||122.7||122.7||740
1640877910000|2021-12-30 15:25:10||122.66||122.66||122.66||122.64|56
1640877930000|2021-12-30 15:25:30|122.68|122.64|122.66|122.64|122.68|122.64|122.66|122.64|9509
1640877950000|2021-12-30 15:25:50|122.68|122.66|122.72|122.7|122.72|122.7|122.68|122.66|19218
1640877960000|2021-12-30 15:26:00|122.7|122.68|122.68|122.64|122.7|122.68|122.68|122.64|1265
1640877970000|2021-12-30 15:26:10|||||||||19725
1640877990000|2021-12-30 15:26:30|||||||||489
1640878000000|2021-12-30 15:26:40|122.7|122.66|122.7|122.66|122.72|122.68|122.7|122.64|4369
1640878020000|2021-12-30 15:27:00||122.64||122.64||122.64||122.64|0
1640878030000|2021-12-30 15:27:10|122.68||122.68||122.68||122.68||0
1640878040000|2021-12-30 15:27:20|122.66|122.62|122.68|122.64|122.68|122.64|122.66|122.6|3822
1640878050000|2021-12-30 15:27:30|122.66|122.66|122.7|122.66|122.7|122.66|122.66|122.66|184
1640878100000|2021-12-30 15:28:20|122.74|122.68|122.72|122.68|122.74|122.7|122.72|122.66|1539
1640878110000|2021-12-30 15:28:30|122.7|122.66|122.72|122.68|122.72|122.68|122.7|122.64|3787
1640878160000|2021-12-30 15:29:20|||||||||8560
1640878180000|2021-12-30 15:29:40|122.7|122.7|122.7|122.64|122.7|122.7|122.66|122.64|11645
1640878190000|2021-12-30 15:29:50||122.66||122.64||122.66||122.64|0
1640878200000|2021-12-30 15:30:00|122.72|122.66|122.72|122.66|122.72|122.66|122.72|122.66|0
1640878210000|2021-12-30 15:30:10|122.74|122.68|122.74|122.66|122.74|122.7|122.72|122.66|20001
1640878230000|2021-12-30 15:30:30|122.72|122.64|122.68|122.64|122.72|122.64|122.68|122.64|372
1640878240000|2021-12-30 15:30:40|||||||||1000
1640878270000|2021-12-30 15:31:10|122.7||122.7||122.7||122.7||1601
1640878290000|2021-12-30 15:31:30|122.68||122.68||122.68||122.68||0
1640878300000|2021-12-30 15:31:40|||||||||8106
1640878310000|2021-12-30 15:31:50|||||||||840
1640878320000|2021-12-30 15:32:00|122.7|122.66|122.68|122.64|122.7|122.66|122.68|122.64|4518
1640878340000|2021-12-30 15:32:20|122.66|122.62|122.66|122.64|122.68|122.64|122.64|122.62|1785
1640878370000|2021-12-30 15:32:50|122.68|122.66|122.72|122.68|122.72|122.68|122.68|122.66|3652
1640878380000|2021-12-30 15:33:00|122.74|122.7|122.8|122.74|122.8|122.76|122.74|122.7|7452
1640878400000|2021-12-30 15:33:20|122.78|122.72|122.78|122.74|122.78|122.74|122.78|122.72|2060
1640878460000|2021-12-30 15:34:20|122.8||122.8||122.8||122.8||69
1640878470000|2021-12-30 15:34:30|122.82|122.76|122.82|122.78|122.86|122.78|122.82|122.74|29
1640878500000|2021-12-30 15:35:00|122.84|122.8|122.92|122.86|122.92|122.86|122.84|122.8|2201
1640878510000|2021-12-30 15:35:10|122.9|122.82|122.88|122.82|122.9|122.86|122.86|122.82|7137
1640878520000|2021-12-30 15:35:20|122.9|122.84|122.9|122.84|122.9|122.84|122.9|122.84|0
1640878530000|2021-12-30 15:35:30|122.88|122.82|122.88|122.82|122.88|122.82|122.88|122.82|0
1640878540000|2021-12-30 15:35:40||122.84||122.84||122.84||122.84|8119
1640878570000|2021-12-30 15:36:10|122.9|122.86|122.92|122.86|122.94|122.88|122.9|122.84|7640
1640878580000|2021-12-30 15:36:20|122.9|122.84|122.88|122.84|122.9|122.84|122.88|122.84|6915
1640878610000|2021-12-30 15:36:50|122.86|122.82|122.92|122.88|122.92|122.88|122.86|122.82|3523
1640878630000|2021-12-30 15:37:10|122.94|122.9|122.94|122.88|122.94|122.92|122.94|122.88|2755
1640878640000|2021-12-30 15:37:20|122.96|122.9|123.1|123|123.1|123|122.96|122.9|15006
1640878650000|2021-12-30 15:37:30|123.12|123.02|123.02|122.96|123.12|123.04|122.96|122.92|16745
1640878660000|2021-12-30 15:37:40|123||123||123||123||0
1640878680000|2021-12-30 15:38:00|||||||||24
1640878690000|2021-12-30 15:38:10|122.98|122.92|122.98|122.94|123|122.94|122.96|122.92|4623
1640878740000|2021-12-30 15:39:00|123|122.96|123|122.96|123.02|122.96|123|122.96|16027
1640878770000|2021-12-30 15:39:30|||||||||3026
1640878780000|2021-12-30 15:39:40|122.98|122.94|122.98|122.96|123|122.96|122.98|122.92|2531
1640878810000|2021-12-30 15:40:10|||||||||500
1640878840000|2021-12-30 15:40:40|122.96|122.92|122.98|122.94|122.98|122.96|122.94|122.9|11247
1640878850000|2021-12-30 15:40:50||122.96||122.96||122.96||122.96|0
1640878870000|2021-12-30 15:41:10|122.96|122.92|123.1|123.04|123.1|123.04|122.96|122.9|15934
1640878900000|2021-12-30 15:41:40|123.08||123.08||123.08||123.08||2
1640878920000|2021-12-30 15:42:00|123.06|123.02|123.06|123.02|123.06|123.02|123.06|122.96|4754
1640878930000|2021-12-30 15:42:10|||||||||820
1640878950000|2021-12-30 15:42:30|123.08|123.04|123.08|123.04|123.08|123.04|123.08|123.04|8295
1640878980000|2021-12-30 15:43:00|123.1||123.12||123.12||123.1||503
1640878990000|2021-12-30 15:43:10|123.1||123.1||123.1||123.1||0
1640879000000|2021-12-30 15:43:20|123.12||123.12||123.12||123.1||829
1640879010000|2021-12-30 15:43:30|123.1||123.12||123.12||123.1||24
1640879070000|2021-12-30 15:44:30|123.1||123.1||123.1||123.1||0
1640879080000|2021-12-30 15:44:40|123.12||123.1||123.12||123.1||1694
1640879100000|2021-12-30 15:45:00|123.12||123.1||123.12||123.1||1
1640879110000|2021-12-30 15:45:10|123.12||123.12||123.12||123.12||399
1640879120000|2021-12-30 15:45:20|123.1|123.06|123.08|123.02|123.12|123.06|123.06|123.02|4518
1640879130000|2021-12-30 15:45:30|123.1||123.06||123.1||123.06||0
1640879140000|2021-12-30 15:45:40|||||||||6643
1640879150000|2021-12-30 15:45:50|||||||||100
1640879160000|2021-12-30 15:46:00|123.08|123.04|123.08|123.04|123.08|123.04|123.06|123.04|5911
1640879200000|2021-12-30 15:46:40|123.1|123.08|123.1|123.08|123.1|123.08|123.1|123.08|565
1640879210000|2021-12-30 15:46:50|123.08|123.06|123.1|123.06|123.1|123.06|123.08|123.06|1720
1640879260000|2021-12-30 15:47:40|123.12|123.08|123.12|123.08|123.12|123.08|123.12|123.06|5276
1640879270000|2021-12-30 15:47:50|123.1|123.06|123.1|123.08|123.12|123.08|123.1|123.06|1546
1640879280000|2021-12-30 15:48:00|||||||||20000
1640879290000|2021-12-30 15:48:10|123.12|123.1|123.12|123.1|123.12|123.1|123.12|123.1|9080
1640879300000|2021-12-30 15:48:20|123.1|123.08|123.1|123.08|123.1|123.08|123.1|123.06|3952
1640879320000|2021-12-30 15:48:40|123.12||123.12||123.12||123.12||1954
1640879410000|2021-12-30 15:50:10|123.1|123.06|123.1|123.06|123.1|123.08|123.1|123.06|7381
1640879420000|2021-12-30 15:50:20|123.12|123.08|123.1|123.06|123.12|123.08|123.1|123.06|2058
1640879490000|2021-12-30 15:51:30||123.08||123.06||123.08||123.06|67
1640879510000|2021-12-30 15:51:50|123.12||123.12||123.12||123.12||2437
1640879540000|2021-12-30 15:52:20|||||||||8411
1640879550000|2021-12-30 15:52:30||123.08||123.08||123.1||123.08|0
1640879560000|2021-12-30 15:52:40|||||||||3683
1640879590000|2021-12-30 15:53:10|123.16|123.1|123.16|123.1|123.16|123.1|123.16|123.1|4247
1640879650000|2021-12-30 15:54:10|||||||||200
1640879720000|2021-12-30 15:55:20|123.18|123.12|123.18|123.14|123.18|123.16|123.18|123.12|6752
1640879740000|2021-12-30 15:55:40|123.22|123.16|123.22|123.14|123.24|123.18|123.22|123.14|2466
1640879750000|2021-12-30 15:55:50|123.18||123.18||123.18||123.18||0
1640879780000|2021-12-30 15:56:20|123.16|123.1|123.18|123.14|123.18|123.14|123.16|123.08|8435
1640879800000|2021-12-30 15:56:40|123.16|123.1|123.16|123.1|123.16|123.1|123.12|123.08|4700
1640879810000|2021-12-30 15:56:50|123.1|123.08|123.16|123.1|123.16|123.1|123.1|123.04|3885
1640879820000|2021-12-30 15:57:00|123.14|123.12|123.24|123.16|123.34|123.26|123.12|123.08|53259
1640879830000|2021-12-30 15:57:10|123.22|123.14|123.2|123.16|123.22|123.16|123.2|123.12|10700
1640879850000|2021-12-30 15:57:30|123.22|123.18|123.2|123.16|123.24|123.18|123.2|123.16|2000
1640879880000|2021-12-30 15:58:00|||||||||3200
1640879890000|2021-12-30 15:58:10|||||||||55
1640879920000|2021-12-30 15:58:40|123.22|123.18|123.24|123.18|123.24|123.18|123.22|123.18|2450
1640879960000|2021-12-30 15:59:20|123.22|123.16|123.2|123.16|123.22|123.16|123.2|123.12|7229
1640879970000|2021-12-30 15:59:30|123.22|123.18|123.24|123.18|123.24|123.18|123.22|123.18|2731
1640879990000|2021-12-30 15:59:50||123.16||123.18||123.18||123.16|0
1640880000000|2021-12-30 16:00:00|123.22|123.16|123.18|123.12|123.22|123.16|123.16|123.1|14164
1640880010000|2021-12-30 16:00:10|123.22|123.14|123.24|123.16|123.24|123.18|123.22|123.14|307
1640880030000|2021-12-30 16:00:30||123.18||123.18||123.18||123.18|0
1640880040000|2021-12-30 16:00:40|||||||||6032
1640880100000|2021-12-30 16:01:40|123.22|123.16|123.18|123.16|123.22|123.16|123.18|123.12|2798
1640880110000|2021-12-30 16:01:50|123.16|123.12|123.18|123.12|123.18|123.16|123.16|123.12|2393
1640880120000|2021-12-30 16:02:00|123.16|123.1|123.18|123.14|123.18|123.14|123.14|123.08|0
1640880150000|2021-12-30 16:02:30|123.2|123.18|123.18|123.14|123.24|123.18|123.18|123.12|56337
1640880180000|2021-12-30 16:03:00|123.2|123.16|123.24|123.18|123.24|123.18|123.2|123.16|4732
1640880190000|2021-12-30 16:03:10|123.22|123.16|123.22|123.16|123.24|123.16|123.2|123.16|905
1640880200000|2021-12-30 16:03:20||123.14||123.16||123.16||123.12|11300
1640880220000|2021-12-30 16:03:40|||||||||1000
1640880230000|2021-12-30 16:03:50|123.2|123.12|123.16|123.1|123.2|123.12|123.16|123.08|1905
1640880270000|2021-12-30 16:04:30|123.18|123.12|123.2|123.14|123.2|123.14|123.18|123.12|535
1640880290000|2021-12-30 16:04:50|123.22|123.16|123.2|123.16|123.22|123.18|123.2|123.16|14795
1640880350000|2021-12-30 16:05:50|123.18|123.14|123.18|123.16|123.2|123.16|123.16|123.1|1430
1640880410000|2021-12-30 16:06:50|123.2|123.14|123.18|123.14|123.2|123.16|123.16|123.1|19973
1640880450000|2021-12-30 16:07:30|123.2|123.16|123.14|123.08|123.2|123.16|123.12|123.06|22655
1640880460000|2021-12-30 16:07:40|123.12|123.1|123.1|123.04|123.12|123.1|123.1|123.04|11646
1640880470000|2021-12-30 16:07:50|123.08|123.02|123.16|123.08|123.18|123.12|123.08|123.02|13715
1640880530000|2021-12-30 16:08:50|123.14||123.14||123.14||123.14||800
1640880540000|2021-12-30 16:09:00|123.12|123.06|123.1|123.06|123.12|123.1|123.1|123.06|4
1640880550000|2021-12-30 16:09:10|123.08|123.04|123.1|123.06|123.1|123.06|123.08|123.02|21364
1640880560000|2021-12-30 16:09:20|||||||||250
1640880590000|2021-12-30 16:09:50|||||||||4006
1640880610000|2021-12-30 16:10:10|123.12|123.08|123.1|123.06|123.14|123.08|123.1|123.06|4537
1640880620000|2021-12-30 16:10:20|123.12|123.08|123.12|123.08|123.14|123.08|123.1|123.06|1035
1640880710000|2021-12-30 16:11:50|123.1|123.06|123.08|123.06|123.1|123.06|123.08|123.02|10481
1640880720000|2021-12-30 16:12:00|123.06|123.02|123.08|123.04|123.08|123.04|123.06|123|1216
1640880770000|2021-12-30 16:12:50|||||||||2319
1640880800000|2021-12-30 16:13:20|||||||||10000
1640880820000|2021-12-30 16:13:40|123.1|123.06|123.1|123.06|123.1|123.06|123.1|123.06|1779
1640880830000|2021-12-30 16:13:50|123.12||123.1||123.12||123.1||0
1640880840000|2021-12-30 16:14:00|123.12||123.12||123.12||123.12||120
1640880910000|2021-12-30 16:15:10|||||||||486
1640880920000|2021-12-30 16:15:20|||||||||812
1640880950000|2021-12-30 16:15:50|123.14|123.08|123.14|123.1|123.14|123.1|123.14|123.08|1947
1640881000000|2021-12-30 16:16:40|||||||||154
1640881030000|2021-12-30 16:17:10|123.16||123.18||123.18||123.16||918
1640881040000|2021-12-30 16:17:20|123.16||123.14||123.16||123.14||815
1640881050000|2021-12-30 16:17:30|123.16||123.18||123.18||123.16||19125
1640881060000|2021-12-30 16:17:40|123.2|123.12|123.12|123.1|123.2|123.14|123.12|123.1|7253
1640881080000|2021-12-30 16:18:00|123.1|123.08|123.12|123.1|123.12|123.1|123.1|123.08|4846
1640881090000|2021-12-30 16:18:10|123.14||123.14||123.14||123.14||8000
1640881110000|2021-12-30 16:18:30|||||||||1000
1640881120000|2021-12-30 16:18:40|||||||||1218
1640881130000|2021-12-30 16:18:50|123.12||123.12||123.12||123.12||0
1640881140000|2021-12-30 16:19:00||123.08||123.1||123.1||123.08|586
1640881150000|2021-12-30 16:19:10|123.14||123.14||123.14||123.14||0
1640881160000|2021-12-30 16:19:20|123.12|123.08|123.12|123.08|123.12|123.08|123.12|123.08|588
1640881180000|2021-12-30 16:19:40|||||||||7177
1640881190000|2021-12-30 16:19:50|123.1|123.1|123.12|123.1|123.12|123.1|123.1|123.1|4352
1640881200000|2021-12-30 16:20:00|123.1|123.06|123.12|123.08|123.12|123.08|123.1|123.04|3280
1640881260000|2021-12-30 16:21:00|123.1|123.06|123.1|123.06|123.1|123.08|123.1|123.06|1077
1640881270000|2021-12-30 16:21:10|123.08|123.04|123.06|123.02|123.08|123.04|123.06|123|1685
1640881280000|2021-12-30 16:21:20|123.04||123.04||123.04||123.04||3606
1640881300000|2021-12-30 16:21:40||123||123.02||123.02||123|2838
1640881310000|2021-12-30 16:21:50|123.02|123|123.02|122.98|123.02|123|123.02|122.96|25758
1640881370000|2021-12-30 16:22:50|123|122.96|123|122.96|123|122.96|123|122.96|3182
1640881380000|2021-12-30 16:23:00|123.02|122.98|123|122.98|123.02|122.98|123|122.98|0
1640881390000|2021-12-30 16:23:10||122.96||122.96||122.96||122.96|312
1640881400000|2021-12-30 16:23:20|122.98|122.94|122.96|122.92|123|122.98|122.94|122.92|28742
1640881430000|2021-12-30 16:23:50|||||||||3228
1640881440000|2021-12-30 16:24:00|122.94|122.9|122.92|122.88|122.94|122.9|122.88|122.82|19999
1640881480000|2021-12-30 16:24:40|122.9|122.86|122.9|122.86|122.9|122.86|122.9|122.86|5
1640881490000|2021-12-30 16:24:50||122.84||122.84||122.84||122.84|1200
1640881500000|2021-12-30 16:25:00|122.88|122.82|122.82|122.78|122.88|122.82|122.82|122.78|2755
1640881510000|2021-12-30 16:25:10|122.86|122.8|122.86|122.82|122.86|122.82|122.84|122.8|2183
1640881520000|2021-12-30 16:25:20|122.88|122.84|122.86|122.82|122.88|122.84|122.84|122.8|7291
1640881530000|2021-12-30 16:25:30|122.84||122.84||122.84||122.84||0
1640881540000|2021-12-30 16:25:40|122.82|122.8|122.84|122.8|122.84|122.8|122.82|122.78|9704
1640881550000|2021-12-30 16:25:50|122.86|122.82|122.86|122.82|122.86|122.82|122.84|122.82|7203
1640881560000|2021-12-30 16:26:00|||||||||3000
1640881610000|2021-12-30 16:26:50|122.88|122.84|122.88|122.86|122.88|122.86|122.88|122.84|9442
1640881620000|2021-12-30 16:27:00|||||||||433
1640881630000|2021-12-30 16:27:10|122.9||122.9||122.9||122.9||4022
1640881640000|2021-12-30 16:27:20|122.92|122.88|122.94|122.9|122.96|122.9|122.92|122.88|2544
1640881650000|2021-12-30 16:27:30|122.92||122.92||122.92||122.92||0
1640881660000|2021-12-30 16:27:40|122.96|122.88|122.98|122.94|122.98|122.94|122.96|122.88|34187
1640881670000|2021-12-30 16:27:50|123||123||123.02||123||0
1640881680000|2021-12-30 16:28:00|123.02|122.96|123|122.96|123.02|122.96|123|122.94|0
1640881690000|2021-12-30 16:28:10|122.98|122.94|123|122.96|123|122.96|122.98|122.92|14613
1640881700000|2021-12-30 16:28:20|122.98|122.94|122.98|122.94|122.98|122.94|122.98|122.92|9941
1640881710000|2021-12-30 16:28:30|122.96|122.92|122.98|122.92|122.98|122.94|122.92|122.9|21340
1640881730000|2021-12-30 16:28:50|122.96|122.9|122.96|122.9|122.96|122.9|122.96|122.9|4110
1640881740000|2021-12-30 16:29:00|122.94|122.88|122.88|122.82|122.94|122.9|122.88|122.8|14135
1640881750000|2021-12-30 16:29:10|122.86|122.8|122.84|122.78|122.86|122.82|122.84|122.78|7488
1640881760000|2021-12-30 16:29:20|122.82|122.76|122.8|122.74|122.82|122.76|122.8|122.74|133
1640881770000|2021-12-30 16:29:30|122.82|122.72|122.8|122.74|122.82|122.78|122.8|122.72|2075
1640881780000|2021-12-30 16:29:40|122.82|122.76|122.8|122.74|122.82|122.78|122.8|122.74|106
1640881790000|2021-12-30 16:29:50|122.78|122.72|122.74|122.7|122.78|122.72|122.74|122.66|4502
1640937600000|2021-12-31 08:00:00|122.76|121|122.22|121.66|122.76|121.68|122.22|121|76820
1640937610000|2021-12-31 08:00:10|122.2|121.68|122.1|121.74|122.2|121.76|122.1|121.68|8437
1640937620000|2021-12-31 08:00:20|122.08|121.68|122.06|121.66|122.08|121.68|122.06|121.66|10947
1640937630000|2021-12-31 08:00:30|122.08|121.68|122.08|121.78|122.08|121.78|122.06|121.68|13422
1640937640000|2021-12-31 08:00:40||121.8||121.82||121.82||121.8|7882
1640937650000|2021-12-31 08:00:50|||||||||195
1640937670000|2021-12-31 08:01:10||121.84||121.86||121.86||121.84|4100
1640937680000|2021-12-31 08:01:20||121.88||121.9||121.9||121.88|0
1640937720000|2021-12-31 08:02:00|||||||||931
1640937730000|2021-12-31 08:02:10|122.06|121.78|122.02|121.78|122.06|121.8|122.02|121.78|6433
1640937740000|2021-12-31 08:02:20|||||||||2451
1640937760000|2021-12-31 08:02:40||121.8||121.84||121.84||121.8|882
1640937770000|2021-12-31 08:02:50|122|121.78|122|121.8|122.06|121.8|121.92|121.72|41196
1640937780000|2021-12-31 08:03:00|121.98|121.78|121.98|121.78|121.98|121.78|121.98|121.78|1649
1640937790000|2021-12-31 08:03:10||121.8||121.8||121.8||121.8|2431
1640937800000|2021-12-31 08:03:20|||||||||1886
1640937810000|2021-12-31 08:03:30|||||||||11409
1640937820000|2021-12-31 08:03:40|122.06|121.96|122.34|122.1|122.36|122.1|122.06|121.96|10524
1640937830000|2021-12-31 08:03:50|122.32|122.08|122.3|122.08|122.32|122.08|122.3|122.08|0
1640937840000|2021-12-31 08:04:00|||||||||1304
1640937860000|2021-12-31 08:04:20|122.26||122.26||122.26||122.24||2
1640937900000|2021-12-31 08:05:00|122.24|122.1|122.24|122.1|122.24|122.1|122.24|122.1|1211
1640937930000|2021-12-31 08:05:30|122.26|122.24|122.26|122.14|122.26|122.24|122.26|122.1|3307
1640937940000|2021-12-31 08:05:40|122.32|122.26|122.32|122.14|122.38|122.26|122.32|122.1|18645
1640937950000|2021-12-31 08:05:50|122.36|122.16|122.12|121.98|122.36|122.18|122.12|121.98|11134
1640937960000|2021-12-31 08:06:00||122||122.06||122.06||121.98|2107
1640937970000|2021-12-31 08:06:10|122.1|122.02|122.08|121.98|122.1|122.02|122.08|121.98|7509
1640937980000|2021-12-31 08:06:20|122.1|122|122.16|122.02|122.18|122.02|122.1|121.98|343
1640937990000|2021-12-31 08:06:30|122.12|121.98|122.12|122.02|122.12|122.02|122.12|121.98|1076
1640938000000|2021-12-31 08:06:40||121.98||122.02||122.02||121.98|0
1640938010000|2021-12-31 08:06:50||121.98||122||122||121.98|47
1640938020000|2021-12-31 08:07:00|122.1|122.02|122.02|121.92|122.1|122.04|122.02|121.92|5107
1640938030000|2021-12-31 08:07:10|122|121.94|121.96|121.82|122|121.94|121.96|121.8|4370
1640938040000|2021-12-31 08:07:20||121.84||121.88||121.88||121.84|0
1640938050000|2021-12-31 08:07:30|121.98|121.9|122.04|121.9|122.08|121.92|121.98|121.9|4403
1640938060000|2021-12-31 08:07:40|122.02|121.92|122.02|121.94|122.02|121.94|122.02|121.92|0
1640938070000|2021-12-31 08:07:50|122|121.96|121.98|121.88|122.04|121.96|121.98|121.88|5761
1640938080000|2021-12-31 08:08:00||121.86||121.88||121.9||121.84|1171
1640938090000|2021-12-31 08:08:10|122.04|121.84|121.94|121.84|122.04|121.86|121.94|121.84|4000
1640938100000|2021-12-31 08:08:20|121.96|121.86|121.96|121.88|121.96|121.88|121.96|121.84|0
1640938110000|2021-12-31 08:08:30||121.84||121.86||121.86||121.84|4
1640938140000|2021-12-31 08:09:00|||||||||1622
1640938150000|2021-12-31 08:09:10|122.04|121.88|122.08|121.94|122.08|121.94|122.04|121.88|8088
1640938160000|2021-12-31 08:09:20|122.06|121.92|122.08|122.02|122.08|122.02|122.06|121.86|0
1640938170000|2021-12-31 08:09:30||121.98||122||122||121.98|0
1640938180000|2021-12-31 08:09:40|122.06|121.98|122.06|121.98|122.08|121.98|122.06|121.86|6950
1640938200000|2021-12-31 08:10:00|122.08|122|122.18|122.06|122.18|122.06|122.08|122|8393
1640938210000|2021-12-31 08:10:10|||||||||2193
1640938230000|2021-12-31 08:10:30|122.16||122.16||122.16||122.16||12
1640938240000|2021-12-31 08:10:40|122.14|122.02|122.18|122.06|122.18|122.06|122.12|121.96|11143
1640938250000|2021-12-31 08:10:50|122.16||122.16||122.16||122.16||0
1640938260000|2021-12-31 08:11:00|122.12|121.98|122.1|121.96|122.12|121.98|122.06|121.96|1473
1640938270000|2021-12-31 08:11:10||121.98||121.98||121.98||121.98|4915
1640938280000|2021-12-31 08:11:20|122.12|122.1|122.18|122.04|122.18|122.1|122.1|121.96|16000
1640938290000|2021-12-31 08:11:30|122.14||122.14||122.14||122.14||0
1640938310000|2021-12-31 08:11:50||122.06||122.08||122.08||122.06|1000
1640938320000|2021-12-31 08:12:00||122.04||122.06||122.06||122.04|0
1640938330000|2021-12-31 08:12:10|122.18|122.08|122.26|122.14|122.26|122.14|122.18|122.08|10104
1640938340000|2021-12-31 08:12:20|||||||||2478
1640938400000|2021-12-31 08:13:20|||||||||610
1640938410000|2021-12-31 08:13:30|122.24|122.16|122.26|122.16|122.26|122.18|122.14|122.02|6601
1640938420000|2021-12-31 08:13:40|122.24|122.1|122.24|122.12|122.26|122.14|122.24|122.1|0
1640938430000|2021-12-31 08:13:50|||||||||55
1640938440000|2021-12-31 08:14:00|122.22|122.1|122.2|122.1|122.22|122.1|122.2|122.1|0
1640938490000|2021-12-31 08:14:50|||||||||4000
1640938500000|2021-12-31 08:15:00|||||||||112
1640938510000|2021-12-31 08:15:10|122.18||122.18||122.18||122.18||1141
1640938520000|2021-12-31 08:15:20|122.16|122.04|122.18|122.06|122.18|122.06|122.16|122.04|1044
1640938530000|2021-12-31 08:15:30|122.22|122.08|122.36|122.26|122.4|122.26|122.22|122.08|6574
1640938540000|2021-12-31 08:15:40|122.34|122.2|122.28|122.2|122.34|122.2|122.28|122.2|15146
1640938560000|2021-12-31 08:16:00|||||||||5049
1640938620000|2021-12-31 08:17:00||122.14||122.2||122.2||122.14|2484
1640938690000|2021-12-31 08:18:10|122.26|122.16|122.3|122.16|122.32|122.16|122.24|122.14|1204
1640938710000|2021-12-31 08:18:30|122.28|122.14|122.22|122.08|122.28|122.14|122.18|122.06|2855
1640938720000|2021-12-31 08:18:40|122.2|122.06|122.18|122.06|122.2|122.06|122.16|122.06|0
1640938740000|2021-12-31 08:19:00|||||||||982
1640938750000|2021-12-31 08:19:10||122.08||122.08||122.08||122.08|0
1640938770000|2021-12-31 08:19:30|||||||||854
1640938780000|2021-12-31 08:19:40||122.06||122.06||122.06||122.06|0
1640938850000|2021-12-31 08:20:50|122.16|122.04|122.16|122.04|122.18|122.04|122.08|121.96|2911
1640938860000|2021-12-31 08:21:00|122.14|122.02|122.14|122.04|122.16|122.04|122.08|121.94|13579
1640938870000|2021-12-31 08:21:10|122.1||122.1||122.1||122.1||4070
1640938890000|2021-12-31 08:21:30|122.16|122.06|122.32|122.2|122.34|122.2|122.16|122.06|7964
1640938900000|2021-12-31 08:21:40|122.34|122.18|122.28|122.16|122.34|122.18|122.28|122.14|7822
1640938930000|2021-12-31 08:22:10|122.26||122.26||122.26||122.26||0
1640938950000|2021-12-31 08:22:30|122.28|122.18|122.28|122.2|122.28|122.2|122.28|122.18|2000
1640938980000|2021-12-31 08:23:00|122.26||122.26||122.28||122.26||4
1640938990000|2021-12-31 08:23:10|122.24|122.18|122.22|122.1|122.24|122.18|122.2|122.06|6704
1640939000000|2021-12-31 08:23:20|122.2|122.08|122.22|122.1|122.24|122.1|122.14|122.04|5482
1640939010000|2021-12-31 08:23:30|122.2||122.22||122.24||122.2||0
1640939030000|2021-12-31 08:23:50|122.24|122.2|122.26|122.12|122.3|122.2|122.22|122.1|13009
1640939040000|2021-12-31 08:24:00|122.3|122.14|122.28|122.2|122.34|122.2|122.28|122.14|0
1640939060000|2021-12-31 08:24:20|122.26||122.26||122.28||122.26||0
1640939080000|2021-12-31 08:24:40|122.24|122.14|122.22|122.14|122.24|122.14|122.22|122.12|2979
1640939140000|2021-12-31 08:25:40|||||||||400
1640939150000|2021-12-31 08:25:50|||||||||5000
1640939180000|2021-12-31 08:26:20|122.2||122.2||122.2||122.2||0
1640939240000|2021-12-31 08:27:20|122.22|122.16|122.32|122.24|122.34|122.24|122.22|122.14|9646
1640939280000|2021-12-31 08:28:00|122.28|122.22|122.24|122.16|122.28|122.22|122.24|122.14|20424
1640939290000|2021-12-31 08:28:10|||||||||894
1640939300000|2021-12-31 08:28:20|122.22|122.18|122.26|122.18|122.26|122.18|122.22|122.18|700
1640939320000|2021-12-31 08:28:40|122.24||122.24||122.24||122.24||0
1640939330000|2021-12-31 08:28:50|122.26||122.26||122.26||122.26||0
1640939340000|2021-12-31 08:29:00|122.24|122.16|122.16|122.14|122.24|122.16|122.16|122.14|3337
1640939350000|2021-12-31 08:29:10|||||||||807
1640939370000|2021-12-31 08:29:30|122.22|122.16|122.26|122.16|122.26|122.16|122.22|122.16|3232
1640939390000|2021-12-31 08:29:50|122.24|122.14|122.16|122.1|122.24|122.14|122.16|122.1|10361
1640939400000|2021-12-31 08:30:00|122.14|122.12|122.16|122.1|122.16|122.12|122.14|122.1|864
1640939410000|2021-12-31 08:30:10|||||||||1500
1640939420000|2021-12-31 08:30:20|122.14|122.08|122.16|122.08|122.16|122.08|122.14|122.08|10
1640939430000|2021-12-31 08:30:30|122.14||122.14||122.14||122.14||5894
1640939440000|2021-12-31 08:30:40|122.12|122.06|122.12|122.06|122.12|122.06|122.12|122.06|669
1640939490000|2021-12-31 08:31:30|122.14|122.08|122.2|122.08|122.2|122.1|122.14|122.08|9522
1640939500000|2021-12-31 08:31:40|122.12|122.06|122.12|122.04|122.12|122.08|122.08|122|6987
1640939520000|2021-12-31 08:32:00|122.1|122.06|122.12|122.06|122.12|122.06|122.1|122.02|0
1640939620000|2021-12-31 08:33:40|122.1||122.1||122.1||122.1||140
1640939680000|2021-12-31 08:34:40|122.08|122.04|122.08|122|122.08|122.04|122.08|122|3958
1640939710000|2021-12-31 08:35:10|||||||||171
1640939790000|2021-12-31 08:36:30|||||||||1630
1640939810000|2021-12-31 08:36:50|122.04|121.98|121.96|121.92|122.04|121.98|121.96|121.92|4847
1640939820000|2021-12-31 08:37:00|121.94|121.9|121.88|121.8|121.94|121.9|121.88|121.8|5946
1640939850000|2021-12-31 08:37:30|||||||||1500
1640939890000|2021-12-31 08:38:10|||||||||1000
1640939920000|2021-12-31 08:38:40|121.86|121.82|121.92|121.86|121.92|121.86|121.86|121.82|41110
1640939930000|2021-12-31 08:38:50|121.96|121.92|121.98|121.92|122|121.94|121.96|121.92|11876
1640939990000|2021-12-31 08:39:50|122||122||122||122||0
1640940040000|2021-12-31 08:40:40|121.98|121.94|122|121.92|122|121.94|121.96|121.92|110
1640940070000|2021-12-31 08:41:10|121.98||121.98||121.98||121.98||114
1640940090000|2021-12-31 08:41:30|121.96|121.9|121.9|121.82|121.96|121.9|121.9|121.8|39198
1640940100000|2021-12-31 08:41:40|||||||||2439
1640940110000|2021-12-31 08:41:50||121.84||121.84||121.84||121.84|80
1640940120000|2021-12-31 08:42:00|121.88|121.82|121.9|121.82|121.92|121.82|121.86|121.76|1524
1640940130000|2021-12-31 08:42:10|121.92||121.92||121.92||121.92||2
1640940150000|2021-12-31 08:42:30|||||||||1513
1640940170000|2021-12-31 08:42:50|121.9||121.9||121.9||121.9||400
1640940180000|2021-12-31 08:43:00|||||||||2000
1640940200000|2021-12-31 08:43:20|||||||||500
1640940230000|2021-12-31 08:43:50|121.92||121.92||121.92||121.92||1850
1640940240000|2021-12-31 08:44:00|||||||||16881
1640940280000|2021-12-31 08:44:40|121.9||121.9||121.9||121.9||300
1640940300000|2021-12-31 08:45:00|121.88||121.88||121.88||121.88||2455
1640940340000|2021-12-31 08:45:40||121.84||121.82||121.84||121.82|40
1640940360000|2021-12-31 08:46:00|121.9|121.84|121.94|121.84|121.98|121.88|121.9|121.84|13352
1640940370000|2021-12-31 08:46:10||121.86||121.86||121.86||121.86|0
1640940380000|2021-12-31 08:46:20|||||||||500
1640940410000|2021-12-31 08:46:50|121.92||121.92||121.92||121.9||0
1640940440000|2021-12-31 08:47:20|121.94|121.88|121.98|121.92|121.98|121.92|121.94|121.88|10
1640940500000|2021-12-31 08:48:20|||||||||4211
1640940520000|2021-12-31 08:48:40|121.96|121.88|121.9|121.84|121.96|121.88|121.88|121.82|5452
1640940530000|2021-12-31 08:48:50|||||||||1628
1640940540000|2021-12-31 08:49:00|||||||||67
1640940610000|2021-12-31 08:50:10|121.94||121.96||121.96||121.94||263
1640940620000|2021-12-31 08:50:20|||||||||6142
1640940630000|2021-12-31 08:50:30|||||||||20000
1640940670000|2021-12-31 08:51:10|121.9||121.9||121.9||121.9||0
1640940700000|2021-12-31 08:51:40|121.94|121.86|121.98|121.88|121.98|121.88|121.9|121.84|5592
1640940750000|2021-12-31 08:52:30|||||||||4072
1640940760000|2021-12-31 08:52:40|||||||||92
1640940770000|2021-12-31 08:52:50|||||||||2112
1640940780000|2021-12-31 08:53:00|122|121.9|122.16|122.1|122.24|122.1|122|121.9|10060
1640940820000|2021-12-31 08:53:40|||||||||1000
1640940880000|2021-12-31 08:54:40|122.14|122.06|122.1|122.06|122.14|122.06|122.1|122.06|2260
1640940890000|2021-12-31 08:54:50|||||||||13041
1640940900000|2021-12-31 08:55:00|||||||||2018
1640940910000|2021-12-31 08:55:10|||||||||400
1640940930000|2021-12-31 08:55:30|122.12||122.1||122.12||122.1||0
1640940940000|2021-12-31 08:55:40|122.08|122.04|122.04|121.92|122.08|122.04|122|121.92|6111
1640940960000|2021-12-31 08:56:00|||||||||2458
1640940970000|2021-12-31 08:56:10|122|121.9|121.96|121.9|122|121.92|121.96|121.88|0
1640940980000|2021-12-31 08:56:20|||||||||12226
1640941030000|2021-12-31 08:57:10||121.92||121.92||121.92||121.92|15
1640941050000|2021-12-31 08:57:30|||||||||311
1640941060000|2021-12-31 08:57:40|122|121.94|122|121.92|122.04|121.94|122|121.9|3898
1640941080000|2021-12-31 08:58:00|121.94|121.9|121.92|121.82|121.94|121.9|121.92|121.82|1584
1640941100000|2021-12-31 08:58:20|||||||||493
1640941110000|2021-12-31 08:58:30|121.9||121.88||121.9||121.88||4
1640941170000|2021-12-31 08:59:30|121.9|121.9|121.86|121.8|121.94|121.9|121.86|121.8|21729
1640941200000|2021-12-31 09:00:00|||||||||3256
1640941210000|2021-12-31 09:00:10||121.84||121.8||121.84||121.8|1035
1640941240000|2021-12-31 09:00:40||121.82||121.82||121.82||121.82|22
1640941270000|2021-12-31 09:01:10|121.84|121.8|121.78|121.7|121.86|121.8|121.78|121.7|9753
1640941340000|2021-12-31 09:02:20|121.76|121.66|121.76|121.68|121.76|121.68|121.76|121.66|61
1640941400000|2021-12-31 09:03:20||121.7||121.68||121.72||121.68|546
1640941430000|2021-12-31 09:03:50|||||||||716
1640941440000|2021-12-31 09:04:00|121.74|121.7|121.74|121.68|121.74|121.72|121.74|121.68|0
1640941450000|2021-12-31 09:04:10|121.78|121.7|121.84|121.76|121.86|121.78|121.78|121.7|3181
1640941460000|2021-12-31 09:04:20|121.86||121.86||121.86||121.86||0
1640941520000|2021-12-31 09:05:20|121.84||121.84||121.84||121.84||3700
1640941530000|2021-12-31 09:05:30||121.78||121.8||121.8||121.78|0
1640941550000|2021-12-31 09:05:50|121.86|121.82|121.96|121.9|122|121.9|121.86|121.82|46829
1640941560000|2021-12-31 09:06:00|121.98|121.92|122.04|121.98|122.08|121.98|121.98|121.92|4624
1640941580000|2021-12-31 09:06:20|122.08|122|122.08|122|122.08|122|122.08|122|1
1640941590000|2021-12-31 09:06:30|122.04|121.98|122.02|121.96|122.04|121.98|122.02|121.96|7882
1640941600000|2021-12-31 09:06:40|121.98|121.92|122.02|121.96|122.02|121.96|121.96|121.86|640
1640941630000|2021-12-31 09:07:10|||||||||1000
1640941650000|2021-12-31 09:07:30|||||||||955
1640941660000|2021-12-31 09:07:40|||||||||806
1640941750000|2021-12-31 09:09:10|121.98|121.92|121.98|121.9|121.98|121.92|121.96|121.86|2177
1640941760000|2021-12-31 09:09:20|121.96|121.88|121.98|121.9|121.98|121.9|121.96|121.88|0
1640941860000|2021-12-31 09:11:00|121.96|121.88|121.96|121.88|121.96|121.88|121.96|121.88|3085
1640941900000|2021-12-31 09:11:40|121.98|121.9|122.02|121.9|122.02|121.94|121.98|121.9|0
1640941910000|2021-12-31 09:11:50||121.92||121.92||121.94||121.92|0
1640941920000|2021-12-31 09:12:00|121.98|121.9|121.96|121.88|121.98|121.9|121.96|121.86|0
1640941930000|2021-12-31 09:12:10|121.94|121.86|121.94|121.88|121.94|121.88|121.94|121.86|0
1640942020000|2021-12-31 09:13:40|121.92|121.86|121.88|121.78|121.92|121.86|121.86|121.78|5949
1640942030000|2021-12-31 09:13:50|||||||||806
1640942040000|2021-12-31 09:14:00||121.8||121.8||121.8||121.8|2026
1640942050000|2021-12-31 09:14:10||121.78||121.78||121.78||121.78|0
1640942070000|2021-12-31 09:14:30|||||||||60
1640942080000|2021-12-31 09:14:40|121.9|121.9|121.94|121.86|121.94|121.9|121.9|121.8|12000
1640942090000|2021-12-31 09:14:50|121.92||121.92||121.92||121.92||0
1640942100000|2021-12-31 09:15:00|121.94||121.94||121.94||121.94||0
1640942110000|2021-12-31 09:15:10|121.92||121.92||121.92||121.92||45
1640942130000|2021-12-31 09:15:30|121.88|121.84|121.86|121.78|121.88|121.84|121.86|121.78|620
1640942190000|2021-12-31 09:16:30|121.84|121.8|121.84|121.78|121.84|121.8|121.84|121.78|5632
1640942200000|2021-12-31 09:16:40|121.86|121.8|121.88|121.8|121.92|121.82|121.86|121.8|2579
1640942220000|2021-12-31 09:17:00|121.86|121.78|121.86|121.78|121.86|121.78|121.86|121.78|0
1640942230000|2021-12-31 09:17:10|||||||||398
1640942240000|2021-12-31 09:17:20|121.84||121.84||121.86||121.84||0
1640942250000|2021-12-31 09:17:30|||||||||1206
1640942260000|2021-12-31 09:17:40|||||||||8367
1640942270000|2021-12-31 09:17:50|121.82|121.8|121.86|121.8|121.86|121.8|121.82|121.8|2551
1640942300000|2021-12-31 09:18:20|121.84|121.78|121.78|121.74|121.84|121.8|121.78|121.74|4413
1640942310000|2021-12-31 09:18:30|121.76||121.76||121.76||121.76||2000
1640942320000|2021-12-31 09:18:40|121.74|121.72|121.74|121.68|121.76|121.72|121.74|121.68|1416
1640942330000|2021-12-31 09:18:50||121.7||121.7||121.7||121.7|500
1640942340000|2021-12-31 09:19:00|121.76||121.76||121.76||121.76||0
1640942360000|2021-12-31 09:19:20|121.74||121.74||121.74||121.74||654
1640942390000|2021-12-31 09:19:50|121.72|121.66|121.72|121.64|121.72|121.66|121.72|121.64|10320
1640942400000|2021-12-31 09:20:00||121.66||121.66||121.66||121.66|5
1640942460000|2021-12-31 09:21:00|||||||||3286
1640942480000|2021-12-31 09:21:20|||||||||800
1640942500000|2021-12-31 09:21:40|||||||||450
1640942510000|2021-12-31 09:21:50|||||||||2000
1640942530000|2021-12-31 09:22:10|121.7|121.64|121.72|121.66|121.72|121.66|121.7|121.64|130
1640942540000|2021-12-31 09:22:20|121.7|121.64|121.7|121.64|121.7|121.64|121.7|121.64|0
1640942560000|2021-12-31 09:22:40|||||||||1119
1640942570000|2021-12-31 09:22:50|121.72|121.66|121.8|121.76|121.84|121.76|121.72|121.66|11145
1640942590000|2021-12-31 09:23:10|121.78|121.74|121.84|121.8|121.84|121.8|121.78|121.74|8607
1640942650000|2021-12-31 09:24:10|121.82|121.78|121.78|121.74|121.82|121.8|121.78|121.74|16000
1640942660000|2021-12-31 09:24:20|121.8|121.72|121.74|121.68|121.8|121.72|121.74|121.66|2815
1640942680000|2021-12-31 09:24:40|121.76|121.7|121.74|121.7|121.78|121.7|121.74|121.7|0
1640942700000|2021-12-31 09:25:00||121.68||121.68||121.68||121.68|0
1640942710000|2021-12-31 09:25:10|||||||||4187
1640942730000|2021-12-31 09:25:30|121.76||121.74||121.76||121.74||0
1640942750000|2021-12-31 09:25:50|121.76|121.7|121.78|121.7|121.78|121.7|121.76|121.7|0
1640942770000|2021-12-31 09:26:10|121.74|121.68|121.7|121.68|121.74|121.68|121.7|121.68|0
1640942780000|2021-12-31 09:26:20||121.66||121.64||121.66||121.64|3102
1640942820000|2021-12-31 09:27:00|||||||||52
1640942880000|2021-12-31 09:28:00|121.68|121.6|121.68|121.6|121.68|121.6|121.66|121.6|705
1640942900000|2021-12-31 09:28:20|121.66||121.64||121.66||121.64||2204
1640942910000|2021-12-31 09:28:30|||||||||1405
1640942930000|2021-12-31 09:28:50|||||||||2444
1640942950000|2021-12-31 09:29:10|121.66|121.62|121.68|121.62|121.7|121.62|121.66|121.6|4354
1640942970000|2021-12-31 09:29:30|121.66||121.66||121.66||121.66||0
1640942980000|2021-12-31 09:29:40|||||||||400
1640942990000|2021-12-31 09:29:50|121.68||121.68||121.68||121.68||0
1640943030000|2021-12-31 09:30:30|121.7|121.64|121.7|121.64|121.7|121.66|121.7|121.64|0
1640943050000|2021-12-31 09:30:50|||||||||6204
1640943060000|2021-12-31 09:31:00|121.72|121.66|121.92|121.84|121.92|121.84|121.72|121.66|10451
1640943070000|2021-12-31 09:31:10|121.96|121.86|121.96|121.88|121.96|121.88|121.96|121.86|0
1640943080000|2021-12-31 09:31:20||121.86||121.86||121.86||121.86|3583
1640943100000|2021-12-31 09:31:40|121.92|121.88|121.92|121.88|121.92|121.88|121.92|121.88|0
1640943110000|2021-12-31 09:31:50|121.9|121.86|121.9|121.82|121.9|121.86|121.9|121.82|2409
1640943190000|2021-12-31 09:33:10|121.88|121.8|121.86|121.76|121.88|121.8|121.86|121.76|160
1640943240000|2021-12-31 09:34:00|121.84||121.82||121.84||121.82||0
1640943280000|2021-12-31 09:34:40|||||||||1625
1640943310000|2021-12-31 09:35:10|121.84|121.78|121.84|121.78|121.88|121.82|121.84|121.78|16
1640943320000|2021-12-31 09:35:20|||||||||10000
1640943330000|2021-12-31 09:35:30|121.82||121.82||121.86||121.82||0
1640943410000|2021-12-31 09:36:50|121.86|121.8|121.9|121.8|121.9|121.84|121.86|121.8|8591
1640943420000|2021-12-31 09:37:00||121.82||121.84||121.84||121.8|0
1640943430000|2021-12-31 09:37:10|121.88|121.82|121.7|121.64|121.88|121.82|121.7|121.64|60758
1640943440000|2021-12-31 09:37:20|121.72|121.66|121.72|121.66|121.72|121.66|121.72|121.66|0
1640943450000|2021-12-31 09:37:30|||||||||1228
1640943480000|2021-12-31 09:38:00|||||||||1000
1640943490000|2021-12-31 09:38:10|||||||||8164
1640943530000|2021-12-31 09:38:50|||||||||23
1640943550000|2021-12-31 09:39:10|121.76|121.68|121.78|121.72|121.8|121.72|121.76|121.68|2009
1640943560000|2021-12-31 09:39:20|121.76||121.76||121.76||121.76||0
1640943630000|2021-12-31 09:40:30|121.74|121.68|121.7|121.64|121.74|121.68|121.7|121.64|468
1640943660000|2021-12-31 09:41:00|121.74|121.66|121.8|121.74|121.8|121.74|121.74|121.64|3417
1640943670000|2021-12-31 09:41:10|121.78|121.72|121.78|121.72|121.78|121.72|121.78|121.72|0
1640943710000|2021-12-31 09:41:50||121.74||121.72||121.74||121.72|40
1640943730000|2021-12-31 09:42:10|121.76|121.7|121.72|121.64|121.76|121.7|121.72|121.64|20202
1640943740000|2021-12-31 09:42:20|121.7|121.62|121.68|121.6|121.7|121.62|121.68|121.6|559
1640943750000|2021-12-31 09:42:30||121.62||121.6||121.62||121.6|0
1640943770000|2021-12-31 09:42:50||121.62||121.62||121.62||121.62|112
1640943790000|2021-12-31 09:43:10||121.6||121.62||121.62||121.6|3258
1640943800000|2021-12-31 09:43:20|||||||||666
1640943810000|2021-12-31 09:43:30|||||||||3107
1640943840000|2021-12-31 09:44:00|121.7|121.64|121.72|121.66|121.72|121.66|121.7|121.64|11472
1640943850000|2021-12-31 09:44:10|121.7|121.64|121.72|121.66|121.72|121.66|121.7|121.64|0
1640943880000|2021-12-31 09:44:40|121.74|121.68|121.76|121.72|121.76|121.72|121.74|121.68|1289
1640943910000|2021-12-31 09:45:10|121.74|121.68|121.7|121.66|121.74|121.68|121.7|121.66|195
1640944010000|2021-12-31 09:46:50|||||||||292
1640944020000|2021-12-31 09:47:00||121.62||121.64||121.64||121.62|573
1640944040000|2021-12-31 09:47:20|121.72|121.68|121.74|121.7|121.76|121.7|121.72|121.68|5024
1640944060000|2021-12-31 09:47:40|||||||||32613
1640944080000|2021-12-31 09:48:00|121.72|121.66|121.7|121.64|121.72|121.66|121.7|121.62|140
1640944090000|2021-12-31 09:48:10|||||||||1000
1640944110000|2021-12-31 09:48:30|121.72|121.66|121.74|121.7|121.76|121.7|121.72|121.66|3423
1640944120000|2021-12-31 09:48:40|||||||||1825
1640944150000|2021-12-31 09:49:10|121.72|121.66|121.7|121.64|121.72|121.66|121.7|121.64|118
1640944160000|2021-12-31 09:49:20|121.72||121.72||121.72||121.72||10
1640944170000|2021-12-31 09:49:30|121.7||121.7||121.7||121.7||0
1640944200000|2021-12-31 09:50:00|121.72|121.66|121.7|121.64|121.72|121.66|121.7|121.64|0
1640944250000|2021-12-31 09:50:50||121.66||121.66||121.66||121.66|10
1640944260000|2021-12-31 09:51:00||121.64||121.64||121.64||121.64|100
1640944280000|2021-12-31 09:51:20||121.66||121.66||121.66||121.66|0
1640944290000|2021-12-31 09:51:30|121.72|121.68|121.76|121.7|121.76|121.7|121.72|121.68|3081
1640944300000|2021-12-31 09:51:40|121.74|121.68|121.74|121.66|121.74|121.68|121.74|121.66|20
1640944310000|2021-12-31 09:51:50|121.76|121.7|121.74|121.7|121.76|121.7|121.74|121.7|40
1640944330000|2021-12-31 09:52:10|121.76|121.72|121.74|121.7|121.76|121.72|121.72|121.7|3529
1640944340000|2021-12-31 09:52:20|121.7|121.68|121.74|121.66|121.76|121.68|121.7|121.64|3939
1640944350000|2021-12-31 09:52:30||121.68||121.7||121.7||121.68|0
1640944360000|2021-12-31 09:52:40|||||||||14375
1640944390000|2021-12-31 09:53:10|||||||||47
1640944400000|2021-12-31 09:53:20|||||||||17143
1640944410000|2021-12-31 09:53:30|121.72||121.72||121.72||121.72||1000
1640944420000|2021-12-31 09:53:40|||||||||4896
1640944430000|2021-12-31 09:53:50|||||||||2464
1640944450000|2021-12-31 09:54:10|121.7|121.68|121.72|121.64|121.72|121.68|121.66|121.62|8914
1640944470000|2021-12-31 09:54:30|||||||||4836
1640944480000|2021-12-31 09:54:40|121.74|121.66|121.74|121.66|121.74|121.68|121.72|121.64|2000
1640944490000|2021-12-31 09:54:50|121.72||121.72||121.72||121.72||0
1640944520000|2021-12-31 09:55:20||121.68||121.68||121.68||121.68|40
1640944540000|2021-12-31 09:55:40|||||||||82
1640944550000|2021-12-31 09:55:50|||||||||473
1640944580000|2021-12-31 09:56:20|121.74|121.7|121.96|121.9|121.96|121.9|121.74|121.7|12480
1640944600000|2021-12-31 09:56:40|||||||||811
1640944620000|2021-12-31 09:57:00|121.94|121.88|121.92|121.86|121.94|121.88|121.92|121.86|1789
1640944640000|2021-12-31 09:57:20||121.88||121.88||121.88||121.88|4342
1640944650000|2021-12-31 09:57:30|||||||||2500
1640944680000|2021-12-31 09:58:00|121.9|121.86|121.9|121.86|121.9|121.86|121.9|121.86|1436
1640944700000|2021-12-31 09:58:20|121.88|121.84|121.86|121.78|121.88|121.84|121.86|121.76|27510
1640944710000|2021-12-31 09:58:30|121.88|121.8|121.86|121.8|121.9|121.82|121.86|121.78|6045
1640944720000|2021-12-31 09:58:40||121.82||121.82||121.82||121.82|0
1640944740000|2021-12-31 09:59:00|121.84|121.8|121.82|121.78|121.84|121.8|121.8|121.78|20544
1640944750000|2021-12-31 09:59:10|||||||||2000
1640944780000|2021-12-31 09:59:40||121.76||121.76||121.76||121.76|0
1640944800000|2021-12-31 10:00:00|||||||||820
1640944810000|2021-12-31 10:00:10|121.8||121.78||121.8||121.78||0
1640944830000|2021-12-31 10:00:30|||||||||5376
1640944840000|2021-12-31 10:00:40|121.76|121.74|121.8|121.76|121.82|121.76|121.76|121.72|12770
1640944860000|2021-12-31 10:01:00|121.78|121.74|121.76|121.74|121.78|121.74|121.76|121.72|1419
1640944870000|2021-12-31 10:01:10|121.74|121.72|121.72|121.68|121.74|121.72|121.72|121.68|2327
1640944880000|2021-12-31 10:01:20|||||||||3339
1640944890000|2021-12-31 10:01:30|121.7|121.66|121.68|121.66|121.72|121.66|121.68|121.64|10749
1640944900000|2021-12-31 10:01:40|||||||||678
1640944920000|2021-12-31 10:02:00|121.72|121.68|121.72|121.66|121.76|121.68|121.72|121.66|3132
1640944930000|2021-12-31 10:02:10|121.74|121.68|121.78|121.72|121.78|121.72|121.74|121.68|11355
1640944950000|2021-12-31 10:02:30|121.76|121.74|121.76|121.72|121.76|121.74|121.76|121.72|0
1640944990000|2021-12-31 10:03:10|121.78||121.78||121.78||121.78||0
1640945040000|2021-12-31 10:04:00|121.76||121.76||121.76||121.76||0
1640945050000|2021-12-31 10:04:10|121.78||121.78||121.78||121.78||0
1640945080000|2021-12-31 10:04:40|121.8|121.74|121.84|121.78|121.88|121.8|121.8|121.74|2658
1640945110000|2021-12-31 10:05:10|121.8|121.76|121.86|121.78|121.86|121.8|121.78|121.72|4390
1640945120000|2021-12-31 10:05:20||121.8||121.8||121.8||121.8|0
1640945130000|2021-12-31 10:05:30|121.84|121.78|121.86|121.78|121.86|121.8|121.84|121.78|0
1640945150000|2021-12-31 10:05:50|121.84||121.84||121.84||121.84||600
1640945170000|2021-12-31 10:06:10||121.8||121.8||121.8||121.8|2551
1640945190000|2021-12-31 10:06:30||121.78||121.8||121.8||121.78|0
1640945210000|2021-12-31 10:06:50||121.78||121.78||121.78||121.78|0
1640945250000|2021-12-31 10:07:30|||||||||4806
1640945270000|2021-12-31 10:07:50|121.86|121.8|121.88|121.84|121.96|121.88|121.86|121.8|26562
1640945300000|2021-12-31 10:08:20|121.92|121.86|121.96|121.86|121.96|121.86|121.92|121.86|2171
1640945310000|2021-12-31 10:08:30|121.88|121.88|121.94|121.86|121.96|121.9|121.88|121.86|7770
1640945340000|2021-12-31 10:09:00|121.92|121.84|121.86|121.8|121.92|121.86|121.86|121.8|4993
1640945360000|2021-12-31 10:09:20|||||||||7497
1640945390000|2021-12-31 10:09:50|121.84||121.84||121.84||121.84||30
1640945420000|2021-12-31 10:10:20|||||||||1705
1640945470000|2021-12-31 10:11:10|121.86|121.82|121.96|121.94|121.96|121.94|121.86|121.82|10034
1640945480000|2021-12-31 10:11:20|121.98||121.96||122||121.96||0
1640945490000|2021-12-31 10:11:30|121.98||121.96||121.98||121.96||0
1640945510000|2021-12-31 10:11:50|||||||||154
1640945570000|2021-12-31 10:12:50|||||||||2000
1640945590000|2021-12-31 10:13:10|121.98|121.96|122.08|122.04|122.16|122.08|121.98|121.96|32459
1640945600000|2021-12-31 10:13:20|122.12|122.06|122.14|122.06|122.14|122.08|122.12|122.06|596
1640945610000|2021-12-31 10:13:30|122.1|122.04|122.04|122|122.1|122.04|122.04|122|12581
1640945620000|2021-12-31 10:13:40|||||||||2469
1640945650000|2021-12-31 10:14:10|122.06|122.02|122.08|122.02|122.08|122.02|122.06|122.02|0
1640945660000|2021-12-31 10:14:20||122.04||122.04||122.04||122.04|0
1640945750000|2021-12-31 10:15:50|122.1|122.06|122.08|122.02|122.1|122.06|122.08|122|10033
1640945820000|2021-12-31 10:17:00|122.06|122|122.08|122.02|122.08|122.02|122.06|122|1845
1640945920000|2021-12-31 10:18:40|||||||||552
1640945930000|2021-12-31 10:18:50||122.04||122.02||122.04||122.02|66
1640945940000|2021-12-31 10:19:00|||||||||4067
1640945960000|2021-12-31 10:19:20|122.1|122.04|122.06|122|122.14|122.04|122|121.94|37355
1640946010000|2021-12-31 10:20:10|122.04|121.98|122.06|121.98|122.06|121.98|122.04|121.98|83
1640946030000|2021-12-31 10:20:30|122.02|121.94|122|121.94|122.02|121.94|122|121.94|2814
1640946040000|2021-12-31 10:20:40|122.02|121.96|122.02|121.96|122.04|121.96|122.02|121.96|0
1640946080000|2021-12-31 10:21:20|122|121.94|122|121.94|122|121.94|122|121.94|0
1640946120000|2021-12-31 10:22:00|||||||||1225
1640946130000|2021-12-31 10:22:10|||||||||8206
1640946150000|2021-12-31 10:22:30|121.98||121.98||121.98||121.98||0
1640946170000|2021-12-31 10:22:50||121.96||121.94||121.96||121.94|0
1640946200000|2021-12-31 10:23:20|||||||||1
1640946230000|2021-12-31 10:23:50|122.02|121.96|122.02|121.94|122.02|121.96|121.98|121.94|3200
1640946310000|2021-12-31 10:25:10|||||||||409
1640946350000|2021-12-31 10:25:50|122.04|121.96|122.04|121.96|122.04|121.96|122.02|121.96|485
1640946460000|2021-12-31 10:27:40|||||||||1786
1640946530000|2021-12-31 10:28:50|122.08|121.98|122.28|122.2|122.32|122.26|122.08|121.98|32302
1640946540000|2021-12-31 10:29:00|122.3|122.18|122.3|122.2|122.32|122.2|122.28|122.16|2000
1640946560000|2021-12-31 10:29:20|||||||||8128
1640946570000|2021-12-31 10:29:30|122.32|122.22|122.32|122.24|122.32|122.24|122.32|122.22|0
1640946590000|2021-12-31 10:29:50|122.36|122.26|122.42|122.32|122.42|122.32|122.36|122.24|5530
1640946600000|2021-12-31 10:30:00|122.38|122.36|122.38|122.32|122.42|122.36|122.36|122.32|1750
1640946610000|2021-12-31 10:30:10|122.36|122.28|122.34|122.3|122.36|122.3|122.34|122.26|17644
1640946620000|2021-12-31 10:30:20|122.38|122.32|122.38|122.32|122.38|122.32|122.38|122.32|1620
1640946630000|2021-12-31 10:30:30|122.4|122.34|122.5|122.36|122.5|122.36|122.4|122.34|9303
1640946640000|2021-12-31 10:30:40|122.48|122.38|122.58|122.48|122.58|122.48|122.48|122.38|39024
1640946650000|2021-12-31 10:30:50||122.52||122.52||122.52||122.52|0
1640946660000|2021-12-31 10:31:00|122.56|122.56|122.52|122.48|122.56|122.56|122.52|122.48|3978
1640946670000|2021-12-31 10:31:10|122.54|122.5|122.56|122.5|122.56|122.5|122.54|122.5|595
1640946680000|2021-12-31 10:31:20|122.58||122.58||122.58||122.58||0
1640946690000|2021-12-31 10:31:30|122.56|122.54|122.58|122.52|122.58|122.54|122.5|122.46|6631
1640946710000|2021-12-31 10:31:50|122.56|122.5|122.5|122.48|122.56|122.5|122.5|122.48|2172
1640946750000|2021-12-31 10:32:30|122.48|122.46|122.44|122.36|122.48|122.46|122.44|122.36|6069
1640946760000|2021-12-31 10:32:40|||||||||1000
1640946800000|2021-12-31 10:33:20||122.38||122.36||122.38||122.36|8854
1640946810000|2021-12-31 10:33:30|||||||||16355
1640946830000|2021-12-31 10:33:50||122.38||122.36||122.38||122.36|640
1640946860000|2021-12-31 10:34:20|||||||||1000
1640946900000|2021-12-31 10:35:00|||||||||1615
1640946940000|2021-12-31 10:35:40||122.38||122.38||122.38||122.38|487
1640946970000|2021-12-31 10:36:10|||||||||4535
1640946990000|2021-12-31 10:36:30|122.46|122.4|122.48|122.4|122.52|122.46|122.46|122.4|8261
1640947010000|2021-12-31 10:36:50|122.46|122.42|122.46|122.42|122.48|122.42|122.46|122.42|0
1640947020000|2021-12-31 10:37:00||122.4||122.4||122.4||122.4|0
1640947030000|2021-12-31 10:37:10|122.44||122.44||122.46||122.44||0
1640947040000|2021-12-31 10:37:20|||||||||4112
1640947050000|2021-12-31 10:37:30|122.46|122.42|122.48|122.42|122.48|122.42|122.46|122.4|7830
1640947070000|2021-12-31 10:37:50|||||||||175
1640947140000|2021-12-31 10:39:00|122.46|122.4|122.46|122.4|122.46|122.4|122.46|122.4|366
1640947200000|2021-12-31 10:40:00|||||||||15169
1640947220000|2021-12-31 10:40:20|||||||||1290
1640947250000|2021-12-31 10:40:50|122.48|122.42|122.48|122.42|122.48|122.42|122.48|122.42|18
1640947260000|2021-12-31 10:41:00|122.46|122.4|122.46|122.4|122.46|122.4|122.46|122.4|1315
1640947320000|2021-12-31 10:42:00|122.4|122.38|122.46|122.38|122.46|122.38|122.4|122.36|3659
1640947330000|2021-12-31 10:42:10|122.44|122.36|122.44|122.38|122.44|122.38|122.44|122.36|0
1640947340000|2021-12-31 10:42:20|122.42|122.36|122.42|122.36|122.42|122.36|122.42|122.36|0
1640947390000|2021-12-31 10:43:10|122.46|122.38|122.42|122.38|122.46|122.38|122.42|122.38|0
1640947410000|2021-12-31 10:43:30||122.36||122.36||122.36||122.36|0
1640947430000|2021-12-31 10:43:50|122.4||122.4||122.42||122.4||0
1640947460000|2021-12-31 10:44:20|||||||||8000
1640947500000|2021-12-31 10:45:00|||||||||4085
1640947550000|2021-12-31 10:45:50|122.42|122.38|122.46|122.38|122.46|122.38|122.42|122.36|5157
1640947560000|2021-12-31 10:46:00||122.4||122.4||122.4||122.4|0
1640947570000|2021-12-31 10:46:10|122.48|122.42|122.48|122.42|122.48|122.46|122.48|122.42|5736
1640947580000|2021-12-31 10:46:20|122.46|122.4|122.42|122.38|122.46|122.4|122.42|122.38|5024
1640947620000|2021-12-31 10:47:00|||||||||120
1640947630000|2021-12-31 10:47:10|122.44||122.42||122.44||122.42||0
1640947650000|2021-12-31 10:47:30|||||||||1700
1640947670000|2021-12-31 10:47:50|122.44|122.4|122.5|122.4|122.5|122.4|122.44|122.4|3190
1640947680000|2021-12-31 10:48:00|122.48||122.48||122.48||122.48||1675
1640947700000|2021-12-31 10:48:20|||||||||2041
1640947750000|2021-12-31 10:49:10|122.46||122.48||122.48||122.46||560
1640947770000|2021-12-31 10:49:30|||||||||758
1640947810000|2021-12-31 10:50:10|122.46|122.38|122.44|122.38|122.46|122.38|122.44|122.38|7170
1640947870000|2021-12-31 10:51:10|122.42|122.36|122.44|122.38|122.46|122.4|122.4|122.32|7569
1640947940000|2021-12-31 10:52:20|||||||||5500
1640947970000|2021-12-31 10:52:50||122.4||122.4||122.4||122.4|0
1640948000000|2021-12-31 10:53:20|122.46|122.38|122.48|122.42|122.48|122.44|122.46|122.38|5351
1640948010000|2021-12-31 10:53:30|122.46|122.4|122.66|122.58|122.66|122.6|122.46|122.38|6281
1640948020000|2021-12-31 10:53:40|||||||||7902
1640948040000|2021-12-31 10:54:00|122.64|122.54|122.66|122.56|122.66|122.58|122.62|122.54|13381
1640948050000|2021-12-31 10:54:10|||||||||2151
1640948070000|2021-12-31 10:54:30|122.68|122.66|122.66|122.56|122.68|122.66|122.66|122.56|18000
1640948110000|2021-12-31 10:55:10|122.62||122.62||122.62||122.62||1
1640948150000|2021-12-31 10:55:50|122.64|122.58|122.78|122.72|122.8|122.72|122.64|122.58|16780
1640948160000|2021-12-31 10:56:00||122.7||122.7||122.72||122.7|0
1640948170000|2021-12-31 10:56:10|122.76|122.74|122.72|122.64|122.76|122.74|122.7|122.64|21591
1640948200000|2021-12-31 10:56:40||122.66||122.66||122.66||122.66|0
1640948220000|2021-12-31 10:57:00|122.7||122.7||122.7||122.7||100
1640948240000|2021-12-31 10:57:20|122.66|122.64|122.66|122.6|122.66|122.64|122.66|122.6|641
1640948250000|2021-12-31 10:57:30|122.64|122.58|122.6|122.52|122.64|122.58|122.58|122.52|4200
1640948260000|2021-12-31 10:57:40|||||||||10000
1640948270000|2021-12-31 10:57:50|122.58|122.5|122.58|122.48|122.6|122.52|122.54|122.48|6295
1640948280000|2021-12-31 10:58:00|122.56||122.56||122.56||122.56||9082
1640948330000|2021-12-31 10:58:50|122.58|122.5|122.66|122.6|122.68|122.6|122.58|122.5|2118
1640948350000|2021-12-31 10:59:10|122.68||122.7||122.7||122.68||0
1640948370000|2021-12-31 10:59:30|122.68||122.66||122.68||122.66||0
1640948380000|2021-12-31 10:59:40|122.68||122.7||122.7||122.68||0
1640948400000|2021-12-31 11:00:00|122.66|122.58|122.6|122.56|122.66|122.58|122.6|122.56|7874
1640948430000|2021-12-31 11:00:30|122.62|122.58|122.64|122.58|122.64|122.6|122.58|122.56|59721
1640948440000|2021-12-31 11:00:40|122.62||122.62||122.62||122.62||0
1640948450000|2021-12-31 11:00:50|122.6|122.56|122.56|122.52|122.6|122.56|122.56|122.48|10481
1640948470000|2021-12-31 11:01:10|122.54||122.54||122.56||122.54||1700
1640948480000|2021-12-31 11:01:20||122.48||122.52||122.52||122.48|790
1640948490000|2021-12-31 11:01:30||122.48||122.48||122.48||122.48|0
1640948570000|2021-12-31 11:02:50|||||||||2438
1640948580000|2021-12-31 11:03:00|||||||||818
1640948590000|2021-12-31 11:03:10|122.52|122.46|122.44|122.4|122.52|122.46|122.44|122.4|3500
1640948600000|2021-12-31 11:03:20|122.42|122.38|122.42|122.36|122.42|122.38|122.42|122.34|0
1640948720000|2021-12-31 11:05:20|122.4|122.34|122.36|122.32|122.4|122.34|122.36|122.32|6199
1640948730000|2021-12-31 11:05:30|122.34|122.28|122.32|122.24|122.34|122.28|122.32|122.24|1
1640948750000|2021-12-31 11:05:50|122.3|122.2|122.24|122.16|122.3|122.2|122.24|122.14|0
1640948770000|2021-12-31 11:06:10|122.22|122.12|122.2|122.14|122.22|122.14|122.2|122.12|0
1640948780000|2021-12-31 11:06:20||122.1||122.12||122.12||122.1|0
1640948800000|2021-12-31 11:06:40|122.22|122.14|122.2|122.12|122.22|122.16|122.2|122.12|1645
1640948830000|2021-12-31 11:07:10|||||||||678
1640948890000|2021-12-31 11:08:10|||||||||170
1640948900000|2021-12-31 11:08:20|||||||||4240
1640948920000|2021-12-31 11:08:40|||||||||8000
1640948930000|2021-12-31 11:08:50|||||||||2000
1640948940000|2021-12-31 11:09:00|||||||||1238
1640948970000|2021-12-31 11:09:30||122.14||122.12||122.14||122.12|5
1640949030000|2021-12-31 11:10:30|||||||||8184
1640949040000|2021-12-31 11:10:40|122.18|122.14|122.18|122.12|122.18|122.14|122.18|122.12|3856
1640949060000|2021-12-31 11:11:00|122.2|122.14|122.18|122.12|122.2|122.14|122.18|122.12|0
1640949090000|2021-12-31 11:11:30|122.16|122.08|122.18|122.1|122.18|122.1|122.14|122.08|3104
1640949130000|2021-12-31 11:12:10|||||||||1620
1640949140000|2021-12-31 11:12:20||122.12||122.12||122.14||122.12|21
1640949150000|2021-12-31 11:12:30|||||||||81344
1640949160000|2021-12-31 11:12:40|122.2|122.14|122.22|122.14|122.22|122.18|122.2|122.14|13081
1640949170000|2021-12-31 11:12:50|||||||||40000
1640949190000|2021-12-31 11:13:10|122.2|122.12|122.2|122.14|122.2|122.14|122.2|122.12|41
1640949200000|2021-12-31 11:13:20|122.22||122.22||122.22||122.22||0
1640949210000|2021-12-31 11:13:30|122.24|122.16|122.32|122.26|122.4|122.34|122.24|122.16|12487
1640949240000|2021-12-31 11:14:00|122.34|122.28|122.44|122.34|122.46|122.36|122.34|122.28|3239
1640949250000|2021-12-31 11:14:10|122.46|122.36|122.46|122.4|122.46|122.4|122.46|122.36|2
1640949260000|2021-12-31 11:14:20||122.38||122.38||122.38||122.38|0
1640949270000|2021-12-31 11:14:30||122.4||122.42||122.42||122.4|0
1640949280000|2021-12-31 11:14:40|||||||||4085
1640949290000|2021-12-31 11:14:50|122.5|122.44|122.5|122.44|122.52|122.44|122.5|122.42|0
1640949340000|2021-12-31 11:15:40|||||||||50076
1640949350000|2021-12-31 11:15:50|122.52|122.46|122.52|122.46|122.52|122.48|122.48|122.46|3594
1640949360000|2021-12-31 11:16:00|122.56|122.48|122.56|122.48|122.56|122.48|122.56|122.48|1416
1640949380000|2021-12-31 11:16:20|||||||||74
1640949410000|2021-12-31 11:16:50||122.5||122.5||122.5||122.5|0
1640949420000|2021-12-31 11:17:00|122.54|122.46|122.52|122.46|122.54|122.46|122.5|122.46|2805
1640949430000|2021-12-31 11:17:10||122.5||122.5||122.5||122.5|0
1640949510000|2021-12-31 11:18:30|||||||||805
1640949520000|2021-12-31 11:18:40|122.54|122.52|122.54|122.5|122.54|122.52|122.52|122.5|8725
1640949530000|2021-12-31 11:18:50|||||||||2244
1640949540000|2021-12-31 11:19:00|||||||||2000
1640949550000|2021-12-31 11:19:10|||||||||3240
1640949610000|2021-12-31 11:20:10|122.52|122.48|122.52|122.46|122.52|122.48|122.48|122.44|3785
1640949620000|2021-12-31 11:20:20|122.5|122.44|122.54|122.48|122.54|122.5|122.48|122.4|4166
1640949640000|2021-12-31 11:20:40||122.5||122.48||122.5||122.48|0
1640949690000|2021-12-31 11:21:30|||||||||528
1640949770000|2021-12-31 11:22:50|122.56|122.5|122.58|122.52|122.64|122.56|122.56|122.5|19157
1640949830000|2021-12-31 11:23:50|||||||||415
1640949920000|2021-12-31 11:25:20|||||||||2315
1640949930000|2021-12-31 11:25:30|122.6||122.6||122.6||122.58||0
1640949940000|2021-12-31 11:25:40|122.54|122.54|122.6|122.52|122.6|122.54|122.54|122.52|3784
1640949950000|2021-12-31 11:25:50|122.54|122.54|122.6|122.56|122.6|122.56|122.54|122.52|5497
1640949970000|2021-12-31 11:26:10||122.54||122.52||122.54||122.52|3143
1640949990000|2021-12-31 11:26:30|122.58||122.6||122.6||122.58||0
1640950020000|2021-12-31 11:27:00|122.54|122.54|122.68|122.6|122.7|122.6|122.54|122.54|6404
1640950070000|2021-12-31 11:27:50|122.7|122.62|122.7|122.6|122.72|122.64|122.7|122.6|561
1640950080000|2021-12-31 11:28:00|122.66|122.62|122.66|122.6|122.7|122.62|122.64|122.6|2000
1640950090000|2021-12-31 11:28:10|122.68|122.62|122.7|122.62|122.7|122.62|122.68|122.62|4035
1640950100000|2021-12-31 11:28:20|||||||||8104
1640950110000|2021-12-31 11:28:30|122.68|122.6|122.66|122.62|122.7|122.62|122.66|122.6|576
1640950120000|2021-12-31 11:28:40|122.64|122.58|122.64|122.56|122.66|122.6|122.64|122.56|1391
1640950130000|2021-12-31 11:28:50|122.62||122.62||122.62||122.62||0
1640950150000|2021-12-31 11:29:10|122.6|122.54|122.54|122.48|122.6|122.54|122.54|122.48|2650
1640950200000|2021-12-31 11:30:00||122.5||122.48||122.5||122.48|30
1640950250000|2021-12-31 11:30:50|||||||||18741
1640950260000|2021-12-31 11:31:00||122.5||122.48||122.5||122.48|0
1640950270000|2021-12-31 11:31:10|122.52||122.54||122.54||122.52||0
1640950290000|2021-12-31 11:31:30|122.52|122.46|122.52|122.46|122.56|122.5|122.46|122.38|4911
1640950300000|2021-12-31 11:31:40|122.56|122.48|122.54|122.46|122.56|122.52|122.54|122.46|5098
1640950320000|2021-12-31 11:32:00|122.52|122.44|122.52|122.46|122.52|122.46|122.52|122.42|0
1640950450000|2021-12-31 11:34:10||122.48||122.46||122.48||122.46|0
1640950510000|2021-12-31 11:35:10|122.5|122.44|122.5|122.44|122.5|122.44|122.5|122.44|2437
1640950570000|2021-12-31 11:36:10|||||||||40000
1640950590000|2021-12-31 11:36:30||122.46||122.46||122.46||122.46|55
1640950600000|2021-12-31 11:36:40|122.52|122.48|122.58|122.5|122.62|122.54|122.52|122.46|23606
1640950620000|2021-12-31 11:37:00|122.56||122.56||122.58||122.56||0
1640950640000|2021-12-31 11:37:20|122.54|122.48|122.54|122.46|122.54|122.48|122.54|122.44|815
1640950660000|2021-12-31 11:37:40||122.52||122.46||122.52||122.46|2446
1640950670000|2021-12-31 11:37:50|122.52|122.52|122.52|122.46|122.52|122.52|122.52|122.46|2538
1640950730000|2021-12-31 11:38:50|||||||||64
1640950780000|2021-12-31 11:39:40||122.5||122.5||122.5||122.5|46
1640950800000|2021-12-31 11:40:00|122.5|122.46|122.52|122.5|122.52|122.5|122.5|122.46|10339
1640950810000|2021-12-31 11:40:10||122.46||122.46||122.46||122.46|1439
1640950820000|2021-12-31 11:40:20|||||||||771
1640950860000|2021-12-31 11:41:00|122.5||122.52||122.52||122.5||0
1640950880000|2021-12-31 11:41:20|122.48|122.44|122.44|122.38|122.48|122.44|122.42|122.38|3731
1640950890000|2021-12-31 11:41:30|122.42||122.42||122.42||122.42||3251
1640950900000|2021-12-31 11:41:40|122.44||122.44||122.44||122.44||0
1640950910000|2021-12-31 11:41:50|122.42||122.42||122.42||122.42||0
1640950950000|2021-12-31 11:42:30|122.44||122.44||122.44||122.44||17
1640951010000|2021-12-31 11:43:30|122.42|122.36|122.4|122.34|122.42|122.36|122.38|122.34|5024
1640951030000|2021-12-31 11:43:50|122.36|122.32|122.4|122.32|122.4|122.32|122.36|122.32|304
1640951040000|2021-12-31 11:44:00|||||||||4000
1640951110000|2021-12-31 11:45:10|||||||||1308
1640951120000|2021-12-31 11:45:20|||||||||2000
1640951130000|2021-12-31 11:45:30||122.34||122.34||122.34||122.34|3075
1640951140000|2021-12-31 11:45:40|122.38|122.32|122.38|122.34|122.4|122.34|122.38|122.32|0
1640951160000|2021-12-31 11:46:00|||||||||71
1640951200000|2021-12-31 11:46:40||122.32||122.32||122.32||122.32|2081
1640951210000|2021-12-31 11:46:50||122.34||122.34||122.34||122.34|0
1640951220000|2021-12-31 11:47:00||122.32||122.32||122.32||122.32|0
1640951250000|2021-12-31 11:47:30|122.36||122.36||122.36||122.36||0
1640951300000|2021-12-31 11:48:20||122.34||122.32||122.34||122.32|60
1640951340000|2021-12-31 11:49:00|122.34|122.3|122.36|122.3|122.36|122.3|122.34|122.24|2234
1640951360000|2021-12-31 11:49:20|||||||||1000
1640951370000|2021-12-31 11:49:30||122.32||122.32||122.32||122.32|420
1640951380000|2021-12-31 11:49:40|||||||||416
1640951410000|2021-12-31 11:50:10|122.34|122.3|122.34|122.28|122.34|122.3|122.32|122.26|2031
1640951420000|2021-12-31 11:50:20||122.26||122.28||122.28||122.26|0
1640951430000|2021-12-31 11:50:30||122.26||122.28||122.28||122.26|0
1640951470000|2021-12-31 11:51:10|||||||||2500
1640951540000|2021-12-31 11:52:20|122.36|122.3|122.48|122.42|122.52|122.44|122.36|122.3|6534
1640951550000|2021-12-31 11:52:30|122.46|122.4|122.46|122.38|122.46|122.4|122.46|122.38|0
1640951560000|2021-12-31 11:52:40|122.44||122.44||122.46||122.44||0
1640951570000|2021-12-31 11:52:50|122.46|122.4|122.48|122.42|122.48|122.42|122.44|122.38|3666
1640951580000|2021-12-31 11:53:00|122.46|122.4|122.42|122.36|122.46|122.4|122.42|122.34|3373
1640951600000|2021-12-31 11:53:20||122.34||122.34||122.34||122.34|1050
1640951610000|2021-12-31 11:53:30|122.4||122.4||122.4||122.4||0
1640951700000|2021-12-31 11:55:00|122.42|122.36|122.42|122.34|122.44|122.4|122.4|122.34|1496
1640951750000|2021-12-31 11:55:50||122.36||122.34||122.38||122.34|890
1640951760000|2021-12-31 11:56:00|||||||||16252
1640951780000|2021-12-31 11:56:20|||||||||2435
1640951810000|2021-12-31 11:56:50|||||||||35
1640951830000|2021-12-31 11:57:10|122.4||122.38||122.4||122.38||100
1640951880000|2021-12-31 11:58:00|||||||||500
1640951890000|2021-12-31 11:58:10|||||||||1619
1640951910000|2021-12-31 11:58:30|122.36|122.32|122.32|122.28|122.36|122.32|122.32|122.28|4129
1640951940000|2021-12-31 11:59:00|122.34|122.3|122.4|122.32|122.4|122.34|122.34|122.3|4815
1640951990000|2021-12-31 11:59:50|122.36||122.36||122.36||122.36||0
1640952000000|2021-12-31 12:00:00|||||||||1215
1640952020000|2021-12-31 12:00:20|122.34|122.28|122.34|122.28|122.38|122.3|122.32|122.28|4961
1640952030000|2021-12-31 12:00:30|122.32||122.32||122.36||122.32||0
1640952060000|2021-12-31 12:01:00|122.34|122.3|122.36|122.32|122.36|122.32|122.34|122.3|1776
1640952070000|2021-12-31 12:01:10|122.34|122.3|122.34|122.28|122.34|122.3|122.34|122.28|833
1640952090000|2021-12-31 12:01:30|122.32|122.26|122.32|122.28|122.34|122.28|122.3|122.24|2501
1640952160000|2021-12-31 12:02:40||122.26||122.26||122.26||122.26|0
1640952170000|2021-12-31 12:02:50|122.3|122.24|122.3|122.24|122.3|122.24|122.3|122.24|0
1640952200000|2021-12-31 12:03:20|122.28|122.26|122.18|122.12|122.28|122.26|122.16|122.12|48914
1640952230000|2021-12-31 12:03:50|122.16|122.08|122.14|122.06|122.18|122.12|122.12|122.06|7302
1640952240000|2021-12-31 12:04:00|122.12|122.04|122.1|122.02|122.12|122.04|122.1|122|0
1640952280000|2021-12-31 12:04:40||122.06||122.06||122.06||122.06|50
1640952290000|2021-12-31 12:04:50|122.08||122.1||122.1||122.08||5090
1640952330000|2021-12-31 12:05:30||122.08||122.08||122.08||122.08|0
1640952340000|2021-12-31 12:05:40|122.08|122.06|122.08|122.04|122.1|122.06|122.08|122.02|3147
1640952360000|2021-12-31 12:06:00||122.02||122.04||122.04||122.02|16
1640952410000|2021-12-31 12:06:50|122.1||122.1||122.1||122.1||1010
1640952430000|2021-12-31 12:07:10|122.06||122.06||122.06||122.06||2003
1640952440000|2021-12-31 12:07:20|122.04|122.02|122.04|121.98|122.04|122.02|122.04|121.98|3177
1640952450000|2021-12-31 12:07:30|122.02|121.96|122|121.94|122.02|121.96|121.98|121.92|2517
1640952460000|2021-12-31 12:07:40|122.02||122||122.02||122||0
1640952500000|2021-12-31 12:08:20|121.98||121.98||121.98||121.98||4
1640952560000|2021-12-31 12:09:20|121.96|121.96|122|121.94|122|121.96|121.96|121.92|3630
1640952580000|2021-12-31 12:09:40|121.98|121.92|121.98|121.92|121.98|121.92|121.98|121.92|40
1640952590000|2021-12-31 12:09:50|121.96||121.98||121.98||121.96||89
1640952600000|2021-12-31 12:10:00|121.96|121.9|121.94|121.88|121.96|121.9|121.94|121.88|0
1640952610000|2021-12-31 12:10:10|121.98|121.9|122.08|122|122.08|122|121.98|121.9|8431
1640952620000|2021-12-31 12:10:20|||||||||316
1640952630000|2021-12-31 12:10:30|122.06|121.98|122.04|121.98|122.06|121.98|122.04|121.98|0
1640952640000|2021-12-31 12:10:40|122.06|122|122.06|122|122.06|122|122.06|122|0
1640952650000|2021-12-31 12:10:50|||||||||1229
1640952660000|2021-12-31 12:11:00|122.04|121.98|122.04|121.98|122.04|121.98|122.04|121.98|1843
1640952670000|2021-12-31 12:11:10|122.06|122|122.06|122|122.06|122|122.06|122|0
1640952700000|2021-12-31 12:11:40|122.1|122.02|122.1|122.04|122.1|122.04|122.1|122.02|2013
1640952710000|2021-12-31 12:11:50|122.08|122.02|122.08|122|122.08|122.02|122.08|122|0
1640952730000|2021-12-31 12:12:10|122.1|122.02|122.1|122.04|122.1|122.06|122.1|122.02|0
1640952760000|2021-12-31 12:12:40|122.12|122.06|122.18|122.1|122.18|122.1|122.12|122.06|2434
1640952770000|2021-12-31 12:12:50|122.22|122.12|122.22|122.12|122.22|122.14|122.22|122.12|3276
1640952780000|2021-12-31 12:13:00||122.14||122.16||122.16||122.14|0
1640952800000|2021-12-31 12:13:20|122.2|122.14|122.22|122.16|122.22|122.16|122.18|122.14|2836
1640952810000|2021-12-31 12:13:30|122.2||122.22||122.22||122.2||6
1640952830000|2021-12-31 12:13:50|122.2|122.14|122.18|122.08|122.2|122.14|122.14|122.08|19655
1640952840000|2021-12-31 12:14:00|122.16||122.16||122.16||122.16||0
1640952850000|2021-12-31 12:14:10|122.14|122.1|122.16|122.1|122.18|122.1|122.12|122.1|8193
1640952880000|2021-12-31 12:14:40|122.14|122.08|122.14|122.08|122.14|122.08|122.12|122.08|640
1640952890000|2021-12-31 12:14:50|||||||||2434
1640952900000|2021-12-31 12:15:00|122.16|122.1|122.18|122.14|122.18|122.14|122.16|122.1|2573
1640952940000|2021-12-31 12:15:40|122.16|122.12|122.18|122.12|122.18|122.12|122.14|122.04|14258
1640952950000|2021-12-31 12:15:50|122.16|122.1|122.16|122.1|122.16|122.1|122.16|122.1|0
1640952970000|2021-12-31 12:16:10|||||||||807
1640952980000|2021-12-31 12:16:20|122.14||122.14||122.14||122.14||0
1640953000000|2021-12-31 12:16:40|122.16|122.12|122.24|122.16|122.26|122.16|122.16|122.12|5122
1640953010000|2021-12-31 12:16:50|122.26|122.18|122.26|122.2|122.28|122.2|122.26|122.18|0
1640953020000|2021-12-31 12:17:00|122.24|122.18|122.24|122.16|122.24|122.18|122.24|122.16|0
1640953050000|2021-12-31 12:17:30|||||||||280
1640953070000|2021-12-31 12:17:50|122.26|122.2|122.26|122.2|122.28|122.22|122.26|122.2|0
1640953080000|2021-12-31 12:18:00|122.28|122.22|122.28|122.22|122.3|122.22|122.28|122.22|0
1640953090000|2021-12-31 12:18:10||122.2||122.2||122.2||122.2|4299
1640953100000|2021-12-31 12:18:20|122.26|122.18|122.24|122.16|122.26|122.18|122.24|122.16|2022
1640953120000|2021-12-31 12:18:40||122.18||122.18||122.18||122.18|0
1640953130000|2021-12-31 12:18:50||122.16||122.16||122.16||122.16|0
1640953140000|2021-12-31 12:19:00|122.22|122.14|122.2|122.12|122.22|122.14|122.2|122.12|1401
1640953170000|2021-12-31 12:19:30||122.14||122.14||122.14||122.14|3249
1640953190000|2021-12-31 12:19:50|||||||||6510
1640953200000|2021-12-31 12:20:00|122.18|122.12|122.18|122.12|122.18|122.12|122.18|122.12|0
1640953210000|2021-12-31 12:20:10|||||||||2032
1640953220000|2021-12-31 12:20:20|122.2|122.14|122.2|122.14|122.2|122.14|122.2|122.14|6222
1640953230000|2021-12-31 12:20:30|122.22||122.22||122.22||122.22||0
1640953240000|2021-12-31 12:20:40|||||||||583
1640953260000|2021-12-31 12:21:00||122.16||122.16||122.16||122.16|0
1640953270000|2021-12-31 12:21:10|122.24|122.22|122.2|122.16|122.26|122.22|122.14|122.1|33072
1640953280000|2021-12-31 12:21:20|122.18|122.14|122.18|122.14|122.22|122.14|122.18|122.14|9755
1640953300000|2021-12-31 12:21:40|||||||||603
1640953350000|2021-12-31 12:22:30|122.22|122.16|122.26|122.2|122.26|122.2|122.2|122.16|4864
1640953370000|2021-12-31 12:22:50|122.28|122.22|122.28|122.22|122.28|122.24|122.28|122.22|3600
1640953380000|2021-12-31 12:23:00|122.3|122.24|122.36|122.28|122.38|122.28|122.3|122.24|0
1640953390000|2021-12-31 12:23:10|122.38|122.3|122.42|122.36|122.44|122.36|122.38|122.3|0
1640953400000|2021-12-31 12:23:20||122.34||122.32||122.34||122.32|3091
1640953410000|2021-12-31 12:23:30|122.4|122.3|122.32|122.26|122.4|122.3|122.32|122.26|3722
1640953420000|2021-12-31 12:23:40|122.3|122.24|122.3|122.24|122.32|122.28|122.28|122.2|3346
1640953430000|2021-12-31 12:23:50|122.32|122.26|122.32|122.24|122.38|122.28|122.32|122.24|0
1640953440000|2021-12-31 12:24:00|122.36|122.26|122.42|122.32|122.42|122.34|122.36|122.26|3480
1640953450000|2021-12-31 12:24:10|122.4|122.3|122.34|122.24|122.4|122.3|122.3|122.2|10886
1640953460000|2021-12-31 12:24:20|122.36|122.26|122.52|122.42|122.54|122.44|122.36|122.26|7102
1640953470000|2021-12-31 12:24:30||122.44||122.42||122.44||122.4|0
1640953490000|2021-12-31 12:24:50||122.44||122.44||122.44||122.44|30
1640953500000|2021-12-31 12:25:00|122.5|122.42|122.48|122.4|122.5|122.44|122.48|122.4|8726
1640953510000|2021-12-31 12:25:10||122.42||122.42||122.42||122.42|0
1640953520000|2021-12-31 12:25:20|122.52|122.44|122.6|122.5|122.62|122.5|122.52|122.44|1243
1640953530000|2021-12-31 12:25:30|122.62|122.52|122.68|122.58|122.7|122.58|122.62|122.52|3410
1640953540000|2021-12-31 12:25:40|122.66|122.54|122.64|122.54|122.66|122.58|122.64|122.54|0
1640953550000|2021-12-31 12:25:50|122.68|122.56|122.68|122.58|122.68|122.58|122.68|122.54|2
1640953560000|2021-12-31 12:26:00|122.7|122.6|122.68|122.62|122.7|122.62|122.68|122.6|4065
1640953580000|2021-12-31 12:26:20|122.66|122.64|122.66|122.62|122.66|122.64|122.66|122.62|2811
1640953590000|2021-12-31 12:26:30||122.58||122.58||122.58||122.58|4765
1640953600000|2021-12-31 12:26:40|||||||||197
1640953620000|2021-12-31 12:27:00|122.64|122.56|122.62|122.52|122.64|122.56|122.62|122.5|3617
1640953630000|2021-12-31 12:27:10||122.5||122.52||122.52||122.5|509
1640953640000|2021-12-31 12:27:20|122.66|122.54|122.74|122.6|122.74|122.6|122.66|122.54|8608
1640953650000|2021-12-31 12:27:30|122.72||122.74||122.74||122.72||1650
1640953660000|2021-12-31 12:27:40|122.72||122.68||122.72||122.68||8118
1640953670000|2021-12-31 12:27:50|||||||||15
1640953680000|2021-12-31 12:28:00|||||||||310
1640953700000|2021-12-31 12:28:20|||||||||1719
1640953710000|2021-12-31 12:28:30|122.7|122.62|122.7|122.62|122.7|122.62|122.7|122.62|0
1640953720000|2021-12-31 12:28:40|122.72|122.64|122.72|122.64|122.72|122.64|122.72|122.64|0
1640953730000|2021-12-31 12:28:50|122.74|122.66|122.74|122.66|122.74|122.66|122.74|122.66|0
1640953740000|2021-12-31 12:29:00||122.64||122.64||122.64||122.64|1952
1640953750000|2021-12-31 12:29:10|122.68|122.62|122.68|122.6|122.68|122.68|122.68|122.6|1977
1640953760000|2021-12-31 12:29:20||122.58||122.58||122.58||122.56|0
1640953770000|2021-12-31 12:29:30|||||||||8600
1640953780000|2021-12-31 12:29:40|||||||||1505
1640953790000|2021-12-31 12:29:50|122.7|122.56|122.68|122.56|122.72|122.6|122.66|122.54|176
1640953800000|2021-12-31 12:30:00|122.7|122.58|122.7|122.58|122.7|122.58|122.7|122.58|0
1641283210000|2022-01-04 08:00:10|126.9|126|127.06|126.6|127.12|126.84|126.72|126|860413
1641283220000|2022-01-04 08:00:20|127.12|126.62|127.1|126.74|127.2|127.06|126.8|126.32|222268
1641283230000|2022-01-04 08:00:30|||||||||3828
1641283240000|2022-01-04 08:00:40|127.18|126.76|127.46|127.02|127.48|127.02|127.18|126.76|94419
1641283250000|2022-01-04 08:00:50|127.44|127.04|127.28|126.84|127.44|127.04|127.28|126.78|113204
1641283260000|2022-01-04 08:01:00|127.26|126.82|127.16|126.78|127.26|126.82|127.16|126.78|46431
1641283270000|2022-01-04 08:01:10|||||||||22201
1641283280000|2022-01-04 08:01:20|||||||||12622
1641283290000|2022-01-04 08:01:30|127.24|126.8|127.44|127|127.44|127|127.24|126.8|8399
1641283300000|2022-01-04 08:01:40|127.54|127.02|127.96|127.56|127.98|127.58|127.54|127.02|24156
1641283310000|2022-01-04 08:01:50||127.58||127.58||127.58||127.58|12442
1641283320000|2022-01-04 08:02:00|128|127.6|127.96|127.64|128|127.66|127.9|127.6|19607
1641283330000|2022-01-04 08:02:10|127.98|127.66|128|127.66|128|127.66|127.98|127.66|50573
1641283340000|2022-01-04 08:02:20|127.98|127.68|128.02|127.7|128.02|127.7|127.98|127.66|61102
1641283350000|2022-01-04 08:02:30|128|127.64|127.88|127.54|128|127.64|127.88|127.44|30215
1641283360000|2022-01-04 08:02:40|127.66|127.44|127.54|127.12|127.92|127.54|127.26|127|54306
1641283370000|2022-01-04 08:02:50|127.4|127.1|127.4|127.12|127.4|127.12|127.22|127.1|5418
1641283380000|2022-01-04 08:03:00|127.38||127.3||127.38||127.3||22743
1641283390000|2022-01-04 08:03:10|127.26||127.32||127.4||127.22||6534
1641283400000|2022-01-04 08:03:20|127.38|127.14|127.44|127.2|127.48|127.2|127.3|127.14|11710
1641283410000|2022-01-04 08:03:30|127.42|127.14|127.1|126.88|127.42|127.14|127.04|126.78|42996
1641283420000|2022-01-04 08:03:40|127.04||127.02||127.04||127.02||26640
1641283430000|2022-01-04 08:03:50|126.96|126.72|126.9|126.7|126.96|126.72|126.9|126.7|30687
1641283440000|2022-01-04 08:04:00|126.94|126.72|127.08|126.9|127.1|126.9|126.88|126.72|33811
1641283450000|2022-01-04 08:04:10|127.1|127|127.42|127.12|127.44|127.12|127.08|127|40784
1641283460000|2022-01-04 08:04:20|127.36||127.36||127.36||127.36||11872
1641283470000|2022-01-04 08:04:30|||||||||31696
1641283480000|2022-01-04 08:04:40|127.34||127.34||127.34||127.34||23353
1641283490000|2022-01-04 08:04:50|||||||||20192
1641283500000|2022-01-04 08:05:00|127.44|127.22|127.38|127.12|127.44|127.4|127.38|127.08|21168
1641283510000|2022-01-04 08:05:10||127.14||127.22||127.22||127.14|11750
1641283520000|2022-01-04 08:05:20|127.36|127.24|127.36|127.18|127.38|127.26|127.28|127.12|9115
1641283540000|2022-01-04 08:05:40|127.3|127.12|126.78|126.58|127.3|127.18|126.78|126.48|31173
1641283550000|2022-01-04 08:05:50|126.82|126.6|126.82|126.6|126.82|126.6|126.82|126.6|3878
1641283560000|2022-01-04 08:06:00|126.88||126.86||126.88||126.8||12290
1641283570000|2022-01-04 08:06:10|126.92|126.62|126.94|126.64|126.96|126.64|126.9|126.62|10135
1641283580000|2022-01-04 08:06:20|126.92|126.66|126.94|126.74|126.94|126.74|126.92|126.66|4923
1641283590000|2022-01-04 08:06:30|126.98||126.98||126.98||126.94||28751
1641283600000|2022-01-04 08:06:40|||||||||2200
1641283610000|2022-01-04 08:06:50|127|126.76|127.12|126.94|127.18|126.94|127|126.76|44792
1641283620000|2022-01-04 08:07:00|127.1|126.9|127.16|127|127.18|127|127.04|126.86|2750
1641283630000|2022-01-04 08:07:10|127.14|127.02|127.08|126.88|127.16|127.02|126.96|126.72|36389
1641283640000|2022-01-04 08:07:20|127|126.92|127.1|126.94|127.1|126.94|127|126.92|4161
1641283650000|2022-01-04 08:07:30|127|127.04|127.08|126.86|127.14|127.04|127|126.8|17429
1641283660000|2022-01-04 08:07:40|127.02|126.84|126.9|126.84|127.02|126.84|126.84|126.68|36978
1641283670000|2022-01-04 08:07:50|126.94|126.8|126.9|126.8|126.94|126.84|126.9|126.8|20857
1641283680000|2022-01-04 08:08:00|126.94|126.7|126.82|126.6|126.94|126.8|126.7|126.58|58734
1641283690000|2022-01-04 08:08:10|126.84|126.62|127.1|126.94|127.14|126.94|126.84|126.62|29759
1641283700000|2022-01-04 08:08:20|127.06|126.98|127.02|126.86|127.18|127.02|127.02|126.82|29509
1641283710000|2022-01-04 08:08:30|127.04|126.88|127.1|126.9|127.12|126.9|127.02|126.88|36896
1641283720000|2022-01-04 08:08:40|126.92|126.88|127|126.82|127.1|126.9|126.92|126.74|46045
1641283730000|2022-01-04 08:08:50|126.98|126.84|127.08|126.88|127.08|126.88|126.98|126.84|4702
1641283740000|2022-01-04 08:09:00|127.12|126.9|127.22|127.02|127.24|127.04|127.12|126.9|4285
1641283760000|2022-01-04 08:09:20|127.24|127.12|127.2|127.04|127.24|127.14|127.2|127.02|17517
1641283770000|2022-01-04 08:09:30||127.02||127.04||127.04||127.02|1970
1641283780000|2022-01-04 08:09:40|127.22|127.06|127.28|127.1|127.3|127.1|127.22|127.06|2990
1641283790000|2022-01-04 08:09:50|127.26|127.08|127.04|126.88|127.26|127.08|127.04|126.86|19285
1641283800000|2022-01-04 08:10:00|127.06|126.92|126.9|126.74|127.14|126.98|126.9|126.72|140760
1641283810000|2022-01-04 08:10:10|126.92|126.76|127.04|126.86|127.06|126.88|126.92|126.76|4627
1641283820000|2022-01-04 08:10:20|127|126.82|126.98|126.86|127|126.86|126.98|126.82|7808
1641283830000|2022-01-04 08:10:30|127|126.88|127.08|126.98|127.1|126.98|127|126.88|6912
1641283840000|2022-01-04 08:10:40|127.1|127|127.08|126.98|127.1|127|127.08|126.98|41321
1641283850000|2022-01-04 08:10:50|127.1|127|127.26|127.14|127.26|127.14|127.06|126.98|35400
1641283860000|2022-01-04 08:11:00|127.3|127.08|127.38|127.26|127.4|127.28|127.18|127.08|72770
1641283870000|2022-01-04 08:11:10|127.4||127.4||127.4||127.4||23095
1641283880000|2022-01-04 08:11:20|127.44|127.28|127.44|127.3|127.46|127.32|127.42|127.28|12242
1641283890000|2022-01-04 08:11:30|127.36|127.28|127.32|127.24|127.36|127.28|127.26|127.08|36967
1641283900000|2022-01-04 08:11:40|127.36|127.26|127.32|127.24|127.36|127.26|127.32|127.24|7975
1641283910000|2022-01-04 08:11:50|127.3|127.22|127.22|127.08|127.3|127.22|127.16|127.06|7768
1641283920000|2022-01-04 08:12:00|127.26|127.1|127.3|127.18|127.36|127.22|127.26|127.1|10257
1641283930000|2022-01-04 08:12:10|127.28|127.1|127.2|127.12|127.28|127.12|127.2|127.08|9319
1641283940000|2022-01-04 08:12:20|127.18||127.18||127.18||127.18||0
1641283950000|2022-01-04 08:12:30|127.16|127.08|127|126.88|127.16|127.08|127|126.82|15593
1641283960000|2022-01-04 08:12:40|126.98|126.82|127.02|126.9|127.02|126.92|126.92|126.82|2800
1641283970000|2022-01-04 08:12:50|127.06|126.92|127.46|127.26|127.48|127.32|127.04|126.92|17548
1641283980000|2022-01-04 08:13:00|127.44|127.28|127.52|127.42|127.58|127.5|127.44|127.26|37857
1641283990000|2022-01-04 08:13:10|127.5|127.4|127.58|127.5|127.58|127.5|127.5|127.4|6426
1641284000000|2022-01-04 08:13:20|127.56|127.46|127.52|127.42|127.56|127.46|127.5|127.34|19353
1641284010000|2022-01-04 08:13:30|127.5|127.34|127.5|127.36|127.52|127.42|127.48|127.34|5451
1641284020000|2022-01-04 08:13:40|||||||||55000
1641284030000|2022-01-04 08:13:50|127.48|127.46|127.68|127.52|127.72|127.52|127.48|127.36|13518
1641284040000|2022-01-04 08:14:00|127.66|127.48|127.42|127.34|127.66|127.48|127.4|127.28|29640
1641284050000|2022-01-04 08:14:10|127.44|127.36|127.58|127.4|127.6|127.4|127.44|127.36|5963
1641284060000|2022-01-04 08:14:20|127.6||127.54||127.62||127.54||22010
1641284070000|2022-01-04 08:14:30|127.62|127.42|127.7|127.58|127.78|127.6|127.62|127.42|6506
1641284080000|2022-01-04 08:14:40|127.68|127.6|127.6|127.48|127.7|127.6|127.6|127.46|20832
1641284090000|2022-01-04 08:14:50|127.62||127.62||127.62||127.62||1849
1641284100000|2022-01-04 08:15:00|127.68|127.5|127.8|127.6|127.8|127.6|127.62|127.5|58939
1641284110000|2022-01-04 08:15:10|127.78|127.62|127.74|127.62|127.78|127.64|127.74|127.62|2082
1641284120000|2022-01-04 08:15:20|127.76|127.64|127.66|127.52|127.76|127.68|127.66|127.5|14008
1641284130000|2022-01-04 08:15:30|127.64|127.54|127.64|127.54|127.66|127.6|127.64|127.52|3381
1641284140000|2022-01-04 08:15:40|127.66|127.56|127.7|127.64|127.7|127.64|127.66|127.56|14193
1641284150000|2022-01-04 08:15:50|127.72|127.66|127.74|127.68|127.78|127.7|127.72|127.66|4876
1641284160000|2022-01-04 08:16:00|127.78|127.7|127.76|127.68|127.78|127.72|127.76|127.56|28039
1641284170000|2022-01-04 08:16:10|127.74|127.58|127.74|127.64|127.74|127.64|127.74|127.56|20014
1641284180000|2022-01-04 08:16:20|127.76|127.66|127.8|127.7|127.8|127.72|127.76|127.66|11370
1641284190000|2022-01-04 08:16:30||127.72||127.74||127.74||127.72|700
1641284200000|2022-01-04 08:16:40|||||||||30580
1641284210000|2022-01-04 08:16:50|||||||||2356
1641284220000|2022-01-04 08:17:00|127.82|127.76|127.9|127.82|127.96|127.82|127.8|127.74|88961
1641284230000|2022-01-04 08:17:10|127.92|127.84|128.08|127.96|128.14|127.96|127.9|127.84|22440
1641284240000|2022-01-04 08:17:20|128.06|127.98|128.26|128.1|128.3|128.1|128.06|127.98|15429
1641284250000|2022-01-04 08:17:30|128.22|128.08|128.08|127.98|128.22|128.12|128.08|127.92|52379
1641284260000|2022-01-04 08:17:40|128.06|127.9|128.12|128.04|128.12|128.04|128|127.9|46091
1641284270000|2022-01-04 08:17:50||128.06||128.04||128.06||128.04|1000
1641284280000|2022-01-04 08:18:00|128.16|128.06|128.04|127.92|128.16|128.08|128.04|127.9|27971
1641284290000|2022-01-04 08:18:10|||||||||1029
1641284300000|2022-01-04 08:18:20|128.06|127.94|128.08|128|128.16|128.04|128.02|127.94|50558
1641284310000|2022-01-04 08:18:30|128.1|128.02|128.12|128.06|128.16|128.06|128.02|127.98|64177
1641284320000|2022-01-04 08:18:40|128.14|128.08|128.1|128.02|128.22|128.16|128|127.98|123119
1641284330000|2022-01-04 08:18:50|128.08|128.04|128.04|127.94|128.1|128.04|128.04|127.92|25707
1641284340000|2022-01-04 08:19:00|128.02|127.92|128.1|128.04|128.18|128.1|128|127.92|212882
1641284350000|2022-01-04 08:19:10|128.12|128.02|128.14|128.08|128.2|128.1|128.12|128.02|41636
1641284360000|2022-01-04 08:19:20|128.12|128.04|128.12|128.02|128.14|128.06|128.1|127.98|40759
1641284370000|2022-01-04 08:19:30|128.14|128.04|128.36|128.18|128.36|128.18|128.14|128.04|16410
1641284380000|2022-01-04 08:19:40|128.34||128.34||128.34||128.34||5000
1641284390000|2022-01-04 08:19:50|||||||||16562
1641284400000|2022-01-04 08:20:00|128.32|128.28|128|127.92|128.32|128.28|128|127.92|27338
1641284410000|2022-01-04 08:20:10|127.92|127.88|127.86|127.74|128|127.92|127.86|127.72|18928
1641284420000|2022-01-04 08:20:20|127.84|127.72|127.78|127.66|127.84|127.72|127.78|127.66|15118
1641284430000|2022-01-04 08:20:30|127.76|127.74|127.74|127.66|127.76|127.74|127.74|127.66|9106
1641284440000|2022-01-04 08:20:40|127.76|127.7|127.84|127.7|127.86|127.8|127.76|127.66|37061
1641284450000|2022-01-04 08:20:50|127.82|127.8|127.82|127.72|127.84|127.8|127.76|127.66|142559
1641284460000|2022-01-04 08:21:00|127.8|127.7|127.78|127.72|127.8|127.74|127.58|127.54|271992
1641284470000|2022-01-04 08:21:10|127.76||127.78||127.78||127.76||9260
1641284480000|2022-01-04 08:21:20|127.8|127.74|127.76|127.72|127.84|127.74|127.74|127.7|144739
1641284490000|2022-01-04 08:21:30|127.7|127.7|127.68|127.58|127.7|127.7|127.64|127.52|54611
1641284500000|2022-01-04 08:21:40|127.64|127.54|127.66|127.56|127.7|127.64|127.62|127.5|11750
1641284510000|2022-01-04 08:21:50|127.64|127.64|127.68|127.56|127.7|127.64|127.64|127.54|18092
1641284520000|2022-01-04 08:22:00|127.62|127.58|127.68|127.62|127.72|127.68|127.6|127.56|48480
1641284530000|2022-01-04 08:22:10|127.7|127.64|127.74|127.66|127.82|127.74|127.7|127.64|31108
1641284540000|2022-01-04 08:22:20||127.62||127.64||127.64||127.6|33585
1641284550000|2022-01-04 08:22:30|127.72|127.62|127.68|127.62|127.72|127.66|127.68|127.6|17737
1641284560000|2022-01-04 08:22:40|127.66|127.6|127.64|127.56|127.68|127.62|127.62|127.54|23810
1641284570000|2022-01-04 08:22:50|127.66|127.58|127.6|127.5|127.7|127.62|127.58|127.48|15326
1641284580000|2022-01-04 08:23:00|127.62|127.52|127.62|127.54|127.7|127.62|127.58|127.52|152723
1641284590000|2022-01-04 08:23:10|127.6|127.52|127.68|127.56|127.7|127.56|127.6|127.5|17433
1641284600000|2022-01-04 08:23:20|127.7|127.58|127.84|127.76|127.84|127.78|127.7|127.58|7762
1641284610000|2022-01-04 08:23:30|127.86|127.78|127.96|127.82|127.98|127.82|127.86|127.78|1390
1641284620000|2022-01-04 08:23:40|127.98|127.84|127.96|127.86|128|127.86|127.96|127.84|65000
1641284630000|2022-01-04 08:23:50|128|127.9|128.08|127.96|128.1|127.96|128|127.9|1901
1641284640000|2022-01-04 08:24:00|128.02|127.94|128|127.88|128.02|127.94|128|127.86|61204
1641284650000|2022-01-04 08:24:10|127.86|127.86|127.76|127.68|127.86|127.86|127.76|127.62|69446
1641284660000|2022-01-04 08:24:20|127.78|127.7|127.82|127.74|127.82|127.74|127.78|127.7|7475
1641284670000|2022-01-04 08:24:30|127.84|127.76|127.86|127.78|127.94|127.84|127.84|127.76|53129
1641284680000|2022-01-04 08:24:40||127.8||127.82||127.82||127.78|49273
1641284690000|2022-01-04 08:24:50|127.84|127.78|127.82|127.74|127.84|127.78|127.8|127.68|7799
1641284700000|2022-01-04 08:25:00|127.76|127.7|127.7|127.64|127.76|127.7|127.7|127.62|4077
1641284710000|2022-01-04 08:25:10|127.72|127.66|127.72|127.64|127.72|127.68|127.7|127.64|21573
1641284720000|2022-01-04 08:25:20|127.7|127.68|127.7|127.64|127.7|127.68|127.7|127.64|33547
1641284730000|2022-01-04 08:25:30|127.74|127.68|127.76|127.72|127.76|127.72|127.74|127.68|2339
1641284740000|2022-01-04 08:25:40|127.82|127.74|127.82|127.74|127.82|127.76|127.76|127.68|127478
1641284750000|2022-01-04 08:25:50|||||||||900
1641284760000|2022-01-04 08:26:00|||||||||45540
1641284770000|2022-01-04 08:26:10|127.8|127.72|127.72|127.64|127.8|127.72|127.72|127.64|6471
1641284780000|2022-01-04 08:26:20|127.76|127.66|127.84|127.74|127.84|127.76|127.76|127.66|70832
1641284790000|2022-01-04 08:26:30|127.82||127.82||127.82||127.82||10843
1641284800000|2022-01-04 08:26:40|127.78|127.72|127.74|127.7|127.78|127.72|127.7|127.64|8160
1641284810000|2022-01-04 08:26:50|127.76|127.72|127.82|127.74|127.82|127.76|127.74|127.72|6871
1641284820000|2022-01-04 08:27:00|127.9|127.78|127.92|127.86|127.92|127.86|127.8|127.74|26935
1641284830000|2022-01-04 08:27:10|127.9|127.88|127.8|127.72|127.9|127.88|127.78|127.7|35484
1641284840000|2022-01-04 08:27:20|127.78|127.66|127.74|127.64|127.78|127.72|127.74|127.64|20798
1641284850000|2022-01-04 08:27:30|127.76|127.66|127.78|127.66|127.78|127.66|127.76|127.66|8507
1641284860000|2022-01-04 08:27:40|127.76||127.76||127.76||127.76||0
1641284870000|2022-01-04 08:27:50|||||||||44772
1641284880000|2022-01-04 08:28:00|127.74||127.72||127.74||127.72||31
1641284890000|2022-01-04 08:28:10|127.76|127.64|127.74|127.68|127.76|127.68|127.74|127.64|12033
1641284900000|2022-01-04 08:28:20|127.76|127.72|127.76|127.7|127.86|127.76|127.76|127.68|60684
1641284910000|2022-01-04 08:28:30|127.74|127.68|127.7|127.62|127.74|127.7|127.66|127.6|44276
1641284920000|2022-01-04 08:28:40|127.68|127.6|127.52|127.44|127.68|127.6|127.5|127.4|13692
1641284930000|2022-01-04 08:28:50|127.5|127.42|127.5|127.42|127.52|127.42|127.5|127.42|0
1641284940000|2022-01-04 08:29:00|127.48|127.4|127.46|127.4|127.48|127.4|127.46|127.4|1469
1641284950000|2022-01-04 08:29:10|127.44|127.36|127.34|127.26|127.44|127.36|127.34|127.24|20778
1641284960000|2022-01-04 08:29:20|127.32|127.24|127.3|127.16|127.32|127.24|127.3|127.16|5290
1641284970000|2022-01-04 08:29:30|127.2|127.14|127.24|127.16|127.32|127.2|127.2|127.14|12072
1641284980000|2022-01-04 08:29:40|127.22|127.2|127.18|127.1|127.22|127.2|127.14|127.06|25236
1641284990000|2022-01-04 08:29:50|127.16|127.12|127.16|127.06|127.16|127.12|127.16|127.06|89
1641285000000|2022-01-04 08:30:00|127.14|127.08|127.16|127.08|127.18|127.08|127.12|127.08|2997
1641285010000|2022-01-04 08:30:10|127.18|127.06|127.16|127.06|127.18|127.06|127.1|127.06|6452
1641285020000|2022-01-04 08:30:20|127.08|127.04|127.16|127.06|127.18|127.08|127.08|127.04|22490
1641285030000|2022-01-04 08:30:30|127.2|127.04|127.1|127.06|127.22|127.06|127.1|127.04|2369
1641285040000|2022-01-04 08:30:40|127.08|127.04|126.98|126.88|127.08|127.04|126.96|126.84|73831
1641285050000|2022-01-04 08:30:50|127|126.92|127.04|126.98|127.1|127.02|127|126.92|34357
1641285060000|2022-01-04 08:31:00|127.02|126.94|127.02|126.96|127.06|127|126.98|126.88|27314
1641285070000|2022-01-04 08:31:10|127.06|126.94|127|126.92|127.06|127.02|126.96|126.9|19105
1641285080000|2022-01-04 08:31:20|127.02|126.94|127.08|127|127.08|127|127.02|126.94|22807
1641285090000|2022-01-04 08:31:30|||||||||10269
1641285100000|2022-01-04 08:31:40|||||||||22000
1641285110000|2022-01-04 08:31:50|127.04|126.98|127.32|127.2|127.34|127.2|127.04|126.96|39226
1641285120000|2022-01-04 08:32:00|127.38|127.22|127.42|127.34|127.44|127.36|127.36|127.22|2932
1641285130000|2022-01-04 08:32:10|127.44|127.36|127.48|127.42|127.48|127.44|127.42|127.36|77832
1641285140000|2022-01-04 08:32:20|127.38|127.4|127.42|127.3|127.46|127.4|127.38|127.3|58048
1641285150000|2022-01-04 08:32:30|127.4|127.32|127.34|127.26|127.4|127.36|127.32|127.26|30493
1641285160000|2022-01-04 08:32:40|127.32||127.34||127.34||127.32||314
1641285170000|2022-01-04 08:32:50|127.36|127.28|127.46|127.36|127.48|127.4|127.36|127.28|36824
1641285180000|2022-01-04 08:33:00|127.48|127.4|127.58|127.5|127.6|127.5|127.46|127.4|13135
1641285190000|2022-01-04 08:33:10|127.6|127.52|127.6|127.52|127.72|127.58|127.58|127.46|32138
1641285200000|2022-01-04 08:33:20|127.58|127.46|127.5|127.4|127.58|127.46|127.5|127.4|3154
1641285210000|2022-01-04 08:33:30|127.52|127.42|127.66|127.52|127.66|127.52|127.52|127.42|39200
1641285220000|2022-01-04 08:33:40|127.7|127.54|127.74|127.6|127.74|127.6|127.7|127.54|11568
1641285230000|2022-01-04 08:33:50|127.6|127.58|127.58|127.46|127.72|127.6|127.58|127.44|45365
1641285240000|2022-01-04 08:34:00|127.56|127.48|127.58|127.48|127.58|127.48|127.54|127.48|10154
1641285250000|2022-01-04 08:34:10|||||||||8426
1641285260000|2022-01-04 08:34:20|127.6|127.5|127.74|127.58|127.74|127.58|127.6|127.5|6444
1641285270000|2022-01-04 08:34:30|127.68||127.66||127.68||127.66||0
1641285280000|2022-01-04 08:34:40|127.62|127.56|127.74|127.58|127.74|127.58|127.62|127.54|3225
1641285290000|2022-01-04 08:34:50|127.76|127.6|127.88|127.76|127.9|127.78|127.76|127.6|14258
1641285300000|2022-01-04 08:35:00|127.86|127.74|127.82|127.74|127.86|127.74|127.82|127.72|0
1641285310000|2022-01-04 08:35:10|127.8||127.8||127.8||127.8||0
1641285320000|2022-01-04 08:35:20|127.78|127.72|127.74|127.6|127.78|127.72|127.74|127.58|22578
1641285330000|2022-01-04 08:35:30|127.72|127.58|127.62|127.48|127.72|127.62|127.62|127.48|12653
1641285340000|2022-01-04 08:35:40||127.5||127.5||127.5||127.5|1398
1641285350000|2022-01-04 08:35:50|127.56|127.52|127.62|127.52|127.64|127.54|127.54|127.5|100304
1641285360000|2022-01-04 08:36:00|127.6|127.5|127.52|127.46|127.6|127.52|127.52|127.46|44408
1641285370000|2022-01-04 08:36:10|127.5|127.42|127.46|127.38|127.5|127.42|127.46|127.32|5618
1641285380000|2022-01-04 08:36:20|127.48|127.4|127.6|127.52|127.64|127.54|127.48|127.4|16002
1641285390000|2022-01-04 08:36:30|127.58|127.5|127.58|127.48|127.6|127.52|127.5|127.48|44426
1641285400000|2022-01-04 08:36:40|127.6|127.5|127.62|127.5|127.68|127.64|127.56|127.5|29510
1641285410000|2022-01-04 08:36:50|127.56|127.48|127.46|127.38|127.56|127.48|127.46|127.34|8069
1641285420000|2022-01-04 08:37:00|127.44|127.4|127.44|127.34|127.46|127.4|127.42|127.34|15047
1641285430000|2022-01-04 08:37:10|127.42|127.3|127.36|127.24|127.42|127.32|127.36|127.24|20577
1641285440000|2022-01-04 08:37:20|127.34|127.2|127.28|127.2|127.36|127.22|127.26|127.2|0
1641285450000|2022-01-04 08:37:30|127.3|127.22|127.36|127.24|127.36|127.3|127.3|127.22|27129
1641285460000|2022-01-04 08:37:40|127.34|127.22|127.28|127.22|127.34|127.24|127.28|127.22|7400
1641285470000|2022-01-04 08:37:50|127.26|127.2|127.18|127.1|127.26|127.2|127.18|127.1|25267
1641285480000|2022-01-04 08:38:00|127.16|127.04|127.2|127.14|127.2|127.14|127.12|127.04|25593
1641285490000|2022-01-04 08:38:10|127.16|127.12|127.18|127.1|127.18|127.14|127.16|127.08|17568
1641285500000|2022-01-04 08:38:20|127.16|127.08|127.14|127.1|127.18|127.12|127.12|127.08|15390
1641285510000|2022-01-04 08:38:30|127.18|127.08|127.16|127.08|127.2|127.12|127.16|127.08|33681
1641285520000|2022-01-04 08:38:40|127.14|127.06|127.08|127|127.14|127.06|127.08|127|26571
1641285530000|2022-01-04 08:38:50|127.04|127.02|127.04|126.94|127.08|127.02|127.04|126.94|29250
1641285540000|2022-01-04 08:39:00||126.92||126.92||126.92||126.92|4776
1641285550000|2022-01-04 08:39:10|127.06|126.96|127.08|127.02|127.08|127.02|127.06|126.96|3812
1641285560000|2022-01-04 08:39:20|127.1|127.04|127.2|127.16|127.2|127.16|127.1|127.04|11334
1641285570000|2022-01-04 08:39:30|127.24|127.18|127.26|127.2|127.28|127.2|127.24|127.18|12045
1641285580000|2022-01-04 08:39:40|||||||||1000
1641285590000|2022-01-04 08:39:50|127.2|127.18|127.16|127.06|127.26|127.2|127.16|127.06|108287
1641285600000|2022-01-04 08:40:00|127|127.04|127.1|127.04|127.16|127.06|127|126.98|47939
1641285610000|2022-01-04 08:40:10|127.08|127.02|127.04|126.92|127.08|127.04|127.04|126.86|8205
1641285620000|2022-01-04 08:40:20|127.06|126.94|127.2|127.12|127.26|127.12|127.06|126.94|73193
1641285630000|2022-01-04 08:40:30||127.16||127.12||127.16||127.12|26689
1641285640000|2022-01-04 08:40:40|127.18|127.14|127.36|127.26|127.38|127.28|127.18|127.1|10076
1641285650000|2022-01-04 08:40:50|127.38|127.28|127.34|127.26|127.46|127.34|127.34|127.22|5000
1641285660000|2022-01-04 08:41:00|127.4|127.28|127.44|127.3|127.44|127.3|127.4|127.28|376
1641285670000|2022-01-04 08:41:10|127.5|127.32|127.5|127.42|127.5|127.42|127.46|127.32|5433
1641285680000|2022-01-04 08:41:20|127.48|127.44|127.48|127.34|127.48|127.44|127.48|127.34|19401
1641285690000|2022-01-04 08:41:30|||||||||1000
1641285700000|2022-01-04 08:41:40|127.46|127.42|127.48|127.38|127.48|127.42|127.44|127.34|16569
1641285710000|2022-01-04 08:41:50|127.5|127.4|127.5|127.42|127.5|127.42|127.5|127.4|44488
1641285720000|2022-01-04 08:42:00|127.54|127.46|127.54|127.46|127.58|127.48|127.54|127.46|8849
1641285730000|2022-01-04 08:42:10|127.56|127.48|127.54|127.46|127.64|127.56|127.54|127.38|137397
1641285740000|2022-01-04 08:42:20|127.56|127.5|127.56|127.46|127.58|127.54|127.54|127.46|22884
1641285750000|2022-01-04 08:42:30|127.54|127.42|127.4|127.3|127.54|127.42|127.4|127.3|1515
1641285760000|2022-01-04 08:42:40|127.38|127.26|127.28|127.18|127.38|127.26|127.28|127.16|13321
1641285770000|2022-01-04 08:42:50|127.3|127.2|127.42|127.32|127.42|127.32|127.3|127.2|18187
1641285780000|2022-01-04 08:43:00|127.44|127.36|127.48|127.36|127.48|127.4|127.44|127.32|393
1641285790000|2022-01-04 08:43:10|127.4|127.38|127.48|127.4|127.48|127.4|127.4|127.34|5295
1641285800000|2022-01-04 08:43:20|127.52|127.44|127.76|127.62|127.76|127.62|127.52|127.44|7350
1641285810000|2022-01-04 08:43:30|127.78|127.68|127.9|127.82|127.92|127.82|127.74|127.68|23951
1641285820000|2022-01-04 08:43:40|127.92|127.84|127.94|127.82|127.96|127.9|127.92|127.82|20445
1641285830000|2022-01-04 08:43:50|127.92|127.78|127.88|127.72|127.92|127.78|127.86|127.7|18066
1641285840000|2022-01-04 08:44:00|127.86|127.7|127.86|127.76|128.02|128|127.84|127.7|35644
1641285850000|2022-01-04 08:44:10|127.84|127.74|127.78|127.72|127.84|127.74|127.78|127.62|8862
1641285860000|2022-01-04 08:44:20|127.8|127.76|127.76|127.62|127.82|127.76|127.76|127.62|5160
1641285870000|2022-01-04 08:44:30|127.74||127.72||127.74||127.72||1820
1641285880000|2022-01-04 08:44:40|127.74|127.64|127.96|127.8|127.98|127.8|127.74|127.64|5792
1641285890000|2022-01-04 08:44:50||127.82||127.82||127.82||127.82|4000
1641285900000|2022-01-04 08:45:00|128|127.84|128.08|127.94|128.12|127.94|128|127.84|6718
1641285910000|2022-01-04 08:45:10|128.06|127.92|127.92|127.8|128.06|127.92|127.92|127.8|70051
1641285920000|2022-01-04 08:45:20|127.94|127.82|128.06|127.88|128.1|127.88|127.94|127.82|13322
1641285930000|2022-01-04 08:45:30|||||||||10871
1641285940000|2022-01-04 08:45:40|128.04|127.9|128.16|128.04|128.22|128.04|128.04|127.9|11804
1641285950000|2022-01-04 08:45:50|128.18|128.08|128.14|127.98|128.18|128.1|128.14|127.98|5522
1641285960000|2022-01-04 08:46:00|128.08|127.94|128.06|127.92|128.08|127.94|128.06|127.92|1825
1641285970000|2022-01-04 08:46:10|128.04|128|128|127.86|128.04|128|128|127.86|228
1641285980000|2022-01-04 08:46:20||127.9||127.92||127.92||127.9|6071
1641285990000|2022-01-04 08:46:30||127.9||127.92||127.92||127.9|11651
1641286000000|2022-01-04 08:46:40|||||||||52726
1641286020000|2022-01-04 08:47:00|127.98|127.9|127.92|127.82|127.98|127.9|127.92|127.78|21961
1641286030000|2022-01-04 08:47:10||127.8||127.82||127.82||127.8|6045
1641286040000|2022-01-04 08:47:20|||||||||23369
1641286050000|2022-01-04 08:47:30||127.84||127.84||127.84||127.84|6230
1641286060000|2022-01-04 08:47:40||127.82||127.82||127.82||127.82|0
1641286080000|2022-01-04 08:48:00|127.9|127.84|127.82|127.68|127.9|127.84|127.82|127.66|15334
1641286090000|2022-01-04 08:48:10|127.8|127.66|127.78|127.62|127.8|127.66|127.78|127.62|8571
1641286100000|2022-01-04 08:48:20|||||||||3106
1641286110000|2022-01-04 08:48:30|127.76|127.64|127.8|127.74|127.82|127.74|127.76|127.64|82273
1641286120000|2022-01-04 08:48:40|127.82|127.76|127.88|127.78|127.88|127.78|127.82|127.76|3152
1641286130000|2022-01-04 08:48:50|127.9|127.8|127.8|127.74|128|127.9|127.8|127.74|51764
1641286140000|2022-01-04 08:49:00|127.82|127.76|127.74|127.64|127.84|127.76|127.7|127.6|53547
1641286150000|2022-01-04 08:49:10|127.72|127.6|127.66|127.6|127.72|127.6|127.66|127.6|8134
1641286160000|2022-01-04 08:49:20|127.64|127.56|127.62|127.5|127.64|127.56|127.62|127.5|19640
1641286170000|2022-01-04 08:49:30|127.6|127.46|127.56|127.44|127.6|127.46|127.56|127.44|6013
1641286180000|2022-01-04 08:49:40|127.58|127.46|127.6|127.46|127.62|127.46|127.56|127.46|3512
1641286190000|2022-01-04 08:49:50|127.58|127.48|127.68|127.54|127.68|127.54|127.58|127.48|2685
1641286200000|2022-01-04 08:50:00|||||||||10041
1641286210000|2022-01-04 08:50:10|127.66||127.66||127.66||127.66||390
1641286220000|2022-01-04 08:50:20|127.64|127.52|127.46|127.36|127.64|127.52|127.46|127.36|4858
1641286230000|2022-01-04 08:50:30|||||||||7796
1641286240000|2022-01-04 08:50:40|127.44|127.34|127.3|127.16|127.44|127.34|127.3|127.14|30227
1641286250000|2022-01-04 08:50:50|127.28|127.18|127.38|127.26|127.38|127.26|127.26|127.18|9656
1641286260000|2022-01-04 08:51:00|127.44|127.28|127.5|127.4|127.54|127.44|127.44|127.28|8474
1641286270000|2022-01-04 08:51:10|127.52|127.36|127.52|127.4|127.54|127.44|127.42|127.34|6170
1641286280000|2022-01-04 08:51:20|127.5|127.38|127.4|127.32|127.5|127.38|127.4|127.32|14983
1641286290000|2022-01-04 08:51:30|127.38|127.3|127.24|127.16|127.38|127.3|127.24|127.16|9528
1641286300000|2022-01-04 08:51:40|127.22|127.12|127.16|127.1|127.22|127.14|127.16|127.1|14731
1641286310000|2022-01-04 08:51:50|127.14|127.08|127.08|126.98|127.16|127.08|127.08|126.98|17345
1641286320000|2022-01-04 08:52:00|127.1|127|127.08|127|127.1|127.02|127.08|127|7367
1641286330000|2022-01-04 08:52:10|127.1|127.02|127.16|127.02|127.2|127.02|127.1|127.02|13154
1641286340000|2022-01-04 08:52:20|127.18|127.06|127.26|127.14|127.26|127.14|127.18|127.06|1300
1641286350000|2022-01-04 08:52:30|127.28|127.16|127.3|127.14|127.3|127.16|127.28|127.14|0
1641286360000|2022-01-04 08:52:40|127.28|127.16|127.3|127.2|127.3|127.2|127.28|127.16|1582
1641286380000|2022-01-04 08:53:00|||||||||30538
1641286390000|2022-01-04 08:53:10|||||||||15
1641286400000|2022-01-04 08:53:20|||||||||3899
1641286430000|2022-01-04 08:53:50|127.28|127.18|127.2|127.02|127.28|127.18|127.2|127.02|11777
1641286440000|2022-01-04 08:54:00|||||||||1200
1641286450000|2022-01-04 08:54:10||127.08||127.08||127.08||127.08|300
1641286460000|2022-01-04 08:54:20|||||||||43573
1641286470000|2022-01-04 08:54:30|127.18||127.18||127.18||127.18||0
1641286480000|2022-01-04 08:54:40|127.16|127.02|127.12|127|127.16|127.02|127.12|127|3124
1641286490000|2022-01-04 08:54:50|127.14|127.02|127.14|127.04|127.14|127.06|127.14|127.02|12398
1641286500000|2022-01-04 08:55:00|127.18||127.18||127.18||127.14||14325
1641286510000|2022-01-04 08:55:10|||||||||3000
1641286530000|2022-01-04 08:55:30||127.06||127.04||127.06||127.04|946
1641286540000|2022-01-04 08:55:40|127.06|127.02|127.04|126.98|127.14|127.02|127.04|126.98|55464
1641286550000|2022-01-04 08:55:50|||||||||2228
1641286560000|2022-01-04 08:56:00|127|126.92|126.98|126.9|127|126.98|126.98|126.9|4974
1641286570000|2022-01-04 08:56:10|||||||||4000
1641286590000|2022-01-04 08:56:30|127|126.92|127.12|127|127.12|127|127|126.92|5009
1641286600000|2022-01-04 08:56:40|||||||||5023
1641286610000|2022-01-04 08:56:50|127.14|127.02|127.26|127.12|127.28|127.12|127.14|127.02|2874
1641286620000|2022-01-04 08:57:00|127.28|127.14|127.28|127.18|127.3|127.18|127.28|127.14|0
1641286630000|2022-01-04 08:57:10|127.3|127.26|127.38|127.24|127.38|127.26|127.26|127.12|13601
1641286640000|2022-01-04 08:57:20|127.34|127.22|127.26|127.14|127.34|127.22|127.26|127.12|5180
1641286650000|2022-01-04 08:57:30||127.16||127.18||127.18||127.16|7000
1641286670000|2022-01-04 08:57:50||127.14||127.14||127.14||127.14|5160
1641286680000|2022-01-04 08:58:00|127.3|127.2|127.3|127.22|127.3|127.22|127.3|127.2|1440
1641286690000|2022-01-04 08:58:10|127.34|127.24|127.44|127.28|127.46|127.28|127.34|127.24|3091
1641286700000|2022-01-04 08:58:20|127.46||127.42||127.46||127.42||386
1641286710000|2022-01-04 08:58:30|127.38|127.24|127.24|127.14|127.38|127.24|127.24|127.14|11485
1641286720000|2022-01-04 08:58:40|127.28|127.16|127.22|127.14|127.3|127.16|127.22|127.14|1577
1641286730000|2022-01-04 08:58:50|127.26|127.16|127.24|127.14|127.3|127.16|127.24|127.14|2000
1641286740000|2022-01-04 08:59:00|127.22||127.22||127.22||127.22||0
1641286750000|2022-01-04 08:59:10|127.24|127.16|127.24|127.16|127.24|127.16|127.24|127.16|14534
1641286760000|2022-01-04 08:59:20|127.28|127.18|127.3|127.16|127.3|127.18|127.28|127.16|1197
1641286770000|2022-01-04 08:59:30|||||||||1000
1641286780000|2022-01-04 08:59:40|127.28|127.18|127.28|127.18|127.3|127.18|127.28|127.18|3908
1641286800000|2022-01-04 09:00:00|127.26|127.16|127.16|127.02|127.3|127.2|127.16|127.02|36899
1641286810000|2022-01-04 09:00:10|127.14|126.98|127.14|127.02|127.14|127.04|127.14|126.98|0
1641286820000|2022-01-04 09:00:20||127.06||127.06||127.06||127.06|0
1641286840000|2022-01-04 09:00:40||127.08||127.06||127.08||127.06|1000
1641286850000|2022-01-04 09:00:50|127.12|127.02|127|126.9|127.12|127.02|126.98|126.9|16820
1641286860000|2022-01-04 09:01:00||126.92||126.92||126.92||126.92|7958
1641286870000|2022-01-04 09:01:10|126.98|126.9|126.84|126.74|127|126.92|126.84|126.74|31408
1641286880000|2022-01-04 09:01:20|126.88||126.9||126.9||126.86||0
1641286890000|2022-01-04 09:01:30|126.88||126.9||126.9||126.88||501
1641286900000|2022-01-04 09:01:40|||||||||239
1641286910000|2022-01-04 09:01:50|126.92|126.76|126.92|126.78|126.92|126.78|126.92|126.76|36
1641286920000|2022-01-04 09:02:00|126.9|126.74|126.9|126.74|126.9|126.74|126.9|126.74|0
1641286930000|2022-01-04 09:02:10||126.8||126.82||126.82||126.8|387
1641286940000|2022-01-04 09:02:20|||||||||2482
1641286950000|2022-01-04 09:02:30|126.92|126.84|126.96|126.88|126.96|126.88|126.92|126.84|10803
1641286970000|2022-01-04 09:02:50|126.94|126.84|126.92|126.84|126.94|126.84|126.92|126.84|2380
1641286980000|2022-01-04 09:03:00|126.9|126.78|126.88|126.74|126.9|126.78|126.88|126.74|3338
1641286990000|2022-01-04 09:03:10|126.86||126.84||126.86||126.84||58
1641287000000|2022-01-04 09:03:20|126.86|126.7|126.62|126.5|126.86|126.7|126.62|126.5|17877
1641287010000|2022-01-04 09:03:30|126.6|126.52|126.58|126.5|126.6|126.52|126.58|126.5|27829
1641287020000|2022-01-04 09:03:40||126.52||126.52||126.52||126.52|396
1641287030000|2022-01-04 09:03:50|126.6|126.5|126.58|126.52|126.6|126.54|126.58|126.5|1146
1641287040000|2022-01-04 09:04:00|126.6|126.56|126.72|126.58|126.74|126.58|126.6|126.56|33881
1641287050000|2022-01-04 09:04:10||126.6||126.6||126.6||126.6|450
1641287060000|2022-01-04 09:04:20|126.7|126.58|126.74|126.6|126.74|126.6|126.68|126.56|4030
1641287070000|2022-01-04 09:04:30|||||||||2074
1641287080000|2022-01-04 09:04:40|||||||||32
1641287090000|2022-01-04 09:04:50|126.72|126.58|126.64|126.56|126.72|126.58|126.64|126.56|5439
1641287120000|2022-01-04 09:05:20||126.52||126.52||126.52||126.52|2339
1641287130000|2022-01-04 09:05:30|||||||||10000
1641287150000|2022-01-04 09:05:50||126.54||126.52||126.54||126.52|22
1641287160000|2022-01-04 09:06:00|||||||||4173
1641287170000|2022-01-04 09:06:10|126.62|126.5|126.46|126.38|126.62|126.5|126.46|126.38|68766
1641287180000|2022-01-04 09:06:20|126.48|126.4|126.74|126.6|126.74|126.6|126.48|126.4|15446
1641287190000|2022-01-04 09:06:30|126.72|126.56|126.68|126.54|126.72|126.58|126.68|126.54|7108
1641287200000|2022-01-04 09:06:40|126.66|126.52|126.62|126.48|126.66|126.52|126.56|126.46|7374
1641287220000|2022-01-04 09:07:00|||||||||1567
1641287230000|2022-01-04 09:07:10||126.5||126.5||126.5||126.48|5093
1641287250000|2022-01-04 09:07:30|126.6|126.52|126.48|126.36|126.62|126.52|126.48|126.36|5763
1641287260000|2022-01-04 09:07:40|126.46|126.4|126.42|126.28|126.46|126.4|126.42|126.26|2500
1641287270000|2022-01-04 09:07:50|126.4|126.26|126.36|126.24|126.4|126.26|126.36|126.22|11524
1641287280000|2022-01-04 09:08:00|126.38|126.28|126.36|126.3|126.38|126.3|126.36|126.28|21968
1641287290000|2022-01-04 09:08:10||126.28||126.28||126.28||126.28|14406
1641287300000|2022-01-04 09:08:20|126.34||126.34||126.34||126.34||0
1641287310000|2022-01-04 09:08:30|126.32|126.24|126.22|126.12|126.32|126.24|126.22|126.08|7387
1641287320000|2022-01-04 09:08:40|126.24|126.1|126.32|126.22|126.34|126.24|126.24|126.1|43196
1641287330000|2022-01-04 09:08:50|126.34|126.24|126.36|126.3|126.44|126.3|126.32|126.24|6020
1641287340000|2022-01-04 09:09:00|126.44|126.32|126.48|126.38|126.48|126.38|126.44|126.32|3099
1641287360000|2022-01-04 09:09:20||126.4||126.38||126.4||126.38|71
1641287380000|2022-01-04 09:09:40|126.46||126.46||126.46||126.44||0
1641287390000|2022-01-04 09:09:50|126.44|126.4|126.44|126.38|126.46|126.4|126.44|126.38|4059
1641287400000|2022-01-04 09:10:00|126.42|126.36|126.36|126.24|126.44|126.36|126.34|126.24|9960
1641287410000|2022-01-04 09:10:10|126.34|126.2|126.3|126.24|126.34|126.24|126.3|126.16|0
1641287420000|2022-01-04 09:10:20|126.28|126.2|126.18|126.06|126.28|126.2|126.18|126.06|342
1641287430000|2022-01-04 09:10:30|126.16|126.04|126.14|126.04|126.18|126.04|126.14|126.04|0
1641287440000|2022-01-04 09:10:40|126.16|126.06|126.28|126.2|126.36|126.2|126.14|126.06|18584
1641287450000|2022-01-04 09:10:50|126.26|126.18|126.26|126.16|126.28|126.18|126.26|126.16|27029
1641287460000|2022-01-04 09:11:00|126.28|126.18|126.42|126.28|126.42|126.28|126.28|126.18|1154
1641287470000|2022-01-04 09:11:10|126.38|126.26|126.36|126.26|126.38|126.26|126.36|126.24|0
1641287480000|2022-01-04 09:11:20||126.24||126.22||126.24||126.22|7835
1641287490000|2022-01-04 09:11:30||126.24||126.24||126.24||126.24|7914
1641287500000|2022-01-04 09:11:40|126.34|126.26|126.3|126.22|126.34|126.26|126.3|126.22|3550
1641287510000|2022-01-04 09:11:50|||||||||778
1641287520000|2022-01-04 09:12:00|126.28|126.2|126.28|126.2|126.28|126.2|126.26|126.2|1282
1641287530000|2022-01-04 09:12:10|126.26|126.14|126.26|126.2|126.26|126.2|126.26|126.14|5953
1641287550000|2022-01-04 09:12:30|126.28|126.22|126.26|126.2|126.28|126.22|126.26|126.2|3737
1641287560000|2022-01-04 09:12:40||126.22||126.2||126.22||126.2|0
1641287570000|2022-01-04 09:12:50|126.28|126.22|126.5|126.38|126.5|126.38|126.28|126.22|10916
1641287580000|2022-01-04 09:13:00|126.48|126.4|126.48|126.38|126.5|126.4|126.48|126.38|0
1641287590000|2022-01-04 09:13:10|126.46|126.36|126.42|126.3|126.46|126.36|126.42|126.24|11088
1641287630000|2022-01-04 09:13:50|126.4|126.32|126.36|126.26|126.42|126.32|126.36|126.26|0
1641287640000|2022-01-04 09:14:00|126.38|126.28|126.44|126.38|126.44|126.38|126.38|126.28|11207
1641287650000|2022-01-04 09:14:10||126.34||126.38||126.38||126.34|0
1641287660000|2022-01-04 09:14:20|126.48|126.4|126.5|126.42|126.5|126.42|126.48|126.4|5651
1641287680000|2022-01-04 09:14:40|126.48|126.4|126.4|126.28|126.48|126.4|126.38|126.28|17822
1641287690000|2022-01-04 09:14:50|126.42|126.32|126.42|126.36|126.48|126.36|126.42|126.32|9115
1641287700000|2022-01-04 09:15:00|126.46|126.38|126.58|126.46|126.6|126.46|126.46|126.38|3249
1641287710000|2022-01-04 09:15:10|126.56|126.42|126.58|126.42|126.6|126.48|126.54|126.4|12006
1641287720000|2022-01-04 09:15:20|126.56||126.56||126.56||126.56||0
1641287740000|2022-01-04 09:15:40|||||||||4370
1641287750000|2022-01-04 09:15:50|126.54||126.54||126.54||126.54||5541
1641287760000|2022-01-04 09:16:00|126.56|126.44|126.66|126.54|126.7|126.56|126.56|126.44|3383
1641287780000|2022-01-04 09:16:20|||||||||62253
1641287790000|2022-01-04 09:16:30|126.64||126.64||126.64||126.64||12
1641287800000|2022-01-04 09:16:40|126.62|126.52|126.58|126.52|126.62|126.54|126.58|126.52|4647
1641287810000|2022-01-04 09:16:50|126.62|126.54|126.64|126.54|126.64|126.56|126.62|126.54|5882
1641287830000|2022-01-04 09:17:10|126.68|126.6|126.8|126.68|126.84|126.7|126.68|126.6|391
1641287840000|2022-01-04 09:17:20|126.82||126.82||126.82||126.8||0
1641287850000|2022-01-04 09:17:30|126.8|126.7|126.8|126.7|126.8|126.7|126.8|126.7|0
1641287860000|2022-01-04 09:17:40|126.78|126.68|126.72|126.6|126.78|126.7|126.64|126.54|11185
1641287870000|2022-01-04 09:17:50|126.74||126.76||126.76||126.74||0
1641287880000|2022-01-04 09:18:00|126.7|126.62|126.86|126.72|126.86|126.72|126.7|126.62|9528
1641287900000|2022-01-04 09:18:20||126.8||126.8||126.8||126.8|0
1641287910000|2022-01-04 09:18:30|126.88|126.82|126.86|126.78|126.94|126.82|126.82|126.72|12047
1641287920000|2022-01-04 09:18:40|126.84|126.82|126.8|126.72|126.86|126.82|126.78|126.68|3833
1641287930000|2022-01-04 09:18:50|126.84|126.74|126.8|126.74|126.84|126.74|126.8|126.74|3009
1641287940000|2022-01-04 09:19:00|126.86|126.76|126.82|126.76|126.92|126.82|126.82|126.74|15064
1641287960000|2022-01-04 09:19:20|126.8|126.74|126.82|126.7|126.84|126.74|126.72|126.68|26725
1641287970000|2022-01-04 09:19:30|126.8|126.68|126.78|126.68|126.8|126.68|126.78|126.68|468
1641287980000|2022-01-04 09:19:40|||||||||8095
1641288000000|2022-01-04 09:20:00|126.76|126.64|126.62|126.54|126.76|126.64|126.62|126.54|8122
1641288010000|2022-01-04 09:20:10|126.64|126.52|126.8|126.72|126.8|126.72|126.64|126.52|16183
1641288020000|2022-01-04 09:20:20||126.74||126.74||126.74||126.74|50000
1641288030000|2022-01-04 09:20:30|||||||||1564
1641288040000|2022-01-04 09:20:40|126.78|126.72|126.68|126.58|126.78|126.72|126.62|126.54|34287
1641288050000|2022-01-04 09:20:50|126.7|126.6|126.76|126.62|126.76|126.64|126.7|126.6|6226
1641288060000|2022-01-04 09:21:00|126.78|126.66|126.8|126.7|126.82|126.7|126.78|126.66|0
1641288070000|2022-01-04 09:21:10|126.78|126.72|126.86|126.76|126.9|126.76|126.78|126.72|5312
1641288080000|2022-01-04 09:21:20|||||||||150
1641288090000|2022-01-04 09:21:30|||||||||2530
1641288110000|2022-01-04 09:21:50|||||||||1556
1641288120000|2022-01-04 09:22:00|126.88|126.78|126.98|126.88|126.98|126.88|126.88|126.78|1723
1641288130000|2022-01-04 09:22:10|126.96|126.86|126.94|126.86|126.98|126.88|126.94|126.86|4878
1641288140000|2022-01-04 09:22:20|126.96|126.88|126.96|126.9|126.96|126.92|126.96|126.88|1409
1641288150000|2022-01-04 09:22:30|126.98|126.92|127|126.92|127|126.92|126.98|126.92|651
1641288160000|2022-01-04 09:22:40|127.02|126.96|126.9|126.76|127.08|126.98|126.9|126.76|21850
1641288170000|2022-01-04 09:22:50|126.92|126.78|126.94|126.9|126.94|126.9|126.92|126.78|9527
1641288180000|2022-01-04 09:23:00|126.96|126.92|127.08|126.98|127.1|126.98|126.96|126.9|16995
1641288190000|2022-01-04 09:23:10|127.06|126.96|127.16|127.06|127.24|127.12|127.06|126.96|23508
1641288200000|2022-01-04 09:23:20|||||||||4441
1641288230000|2022-01-04 09:23:50|127.2|127.08|127.24|127.14|127.24|127.14|127.2|127.08|13003
1641288250000|2022-01-04 09:24:10|127.2|127.18|127.14|127.04|127.22|127.18|127.1|127.04|16208
1641288260000|2022-01-04 09:24:20|127.16|127.06|127.04|126.94|127.16|127.06|127.02|126.94|9239
1641288270000|2022-01-04 09:24:30|127.08|126.96|127.16|127.04|127.2|127.04|127.08|126.96|1700
1641288280000|2022-01-04 09:24:40|127.2|127.06|127.14|127.04|127.22|127.12|127.06|127|80628
1641288290000|2022-01-04 09:24:50|127.12|127|127.02|126.9|127.12|127|126.92|126.86|17417
1641288300000|2022-01-04 09:25:00|127.04|126.92|127.02|126.92|127.06|126.92|127.02|126.92|692
1641288310000|2022-01-04 09:25:10|127.04|126.94|127.04|126.98|127.06|126.98|127.04|126.92|78295
1641288320000|2022-01-04 09:25:20||126.96||126.96||126.96||126.96|0
1641288330000|2022-01-04 09:25:30|||||||||78268
1641288340000|2022-01-04 09:25:40|127.02|126.92|127.02|126.92|127.02|126.92|126.96|126.86|228
1641288350000|2022-01-04 09:25:50|127.04|127.04|127.02|126.92|127.06|127.04|127|126.9|89159
1641288360000|2022-01-04 09:26:00|127.04|127.04|127.14|127.02|127.14|127.04|126.98|126.92|32279
1641288370000|2022-01-04 09:26:10|127.16|127.06|127.12|127.02|127.2|127.08|127.12|127.02|2829
1641288380000|2022-01-04 09:26:20|127.14|127.04|127.14|127.06|127.14|127.06|127.14|127.04|2529
1641288390000|2022-01-04 09:26:30|||||||||12035
1641288400000|2022-01-04 09:26:40|127.18|127.14|127.22|127.14|127.22|127.14|127.18|127.14|42
1641288410000|2022-01-04 09:26:50|||||||||15485
1641288420000|2022-01-04 09:27:00|127.26|127.16|127.3|127.2|127.32|127.2|127.2|127.1|22342
1641288430000|2022-01-04 09:27:10||127.18||127.18||127.18||127.18|0
1641288440000|2022-01-04 09:27:20|127.28|127.16|127.2|127.06|127.28|127.16|127.1|127.04|18317
1641288450000|2022-01-04 09:27:30|127.18|127.08|127.2|127.08|127.2|127.08|127.16|127.08|4047
1641288460000|2022-01-04 09:27:40|127.16|127.04|127.06|126.96|127.16|127.04|127.06|126.96|1318
1641288470000|2022-01-04 09:27:50|127.04|126.94|127.04|126.92|127.04|126.96|127|126.88|6810
1641288480000|2022-01-04 09:28:00|127.02|126.9|127.14|127.04|127.16|127.04|127.02|126.88|77852
1641288490000|2022-01-04 09:28:10|127.16||127.14||127.16||127.12||0
1641288520000|2022-01-04 09:28:40|||||||||9961
1641288530000|2022-01-04 09:28:50|127.12|127.02|127.06|126.96|127.14|127.02|127.06|126.94|11406
1641288540000|2022-01-04 09:29:00|127.04||127.02||127.04||127.02||25
1641288550000|2022-01-04 09:29:10|127|126.94|126.92|126.8|127|126.94|126.92|126.8|4438
1641288560000|2022-01-04 09:29:20|126.88|126.84|126.88|126.8|126.88|126.86|126.88|126.8|5956
1641288570000|2022-01-04 09:29:30|126.92|126.82|126.96|126.86|126.96|126.92|126.88|126.82|2195
1641288580000|2022-01-04 09:29:40|126.94|126.84|126.94|126.84|126.94|126.84|126.94|126.8|20
1641288590000|2022-01-04 09:29:50|||||||||388
1641288600000|2022-01-04 09:30:00|126.96|126.86|126.98|126.86|127|126.94|126.94|126.86|10855
1641288610000|2022-01-04 09:30:10|126.96|126.88|127.06|126.94|127.08|126.94|126.96|126.86|7864
1641288620000|2022-01-04 09:30:20||126.92||126.92||126.92||126.92|0
1641288630000|2022-01-04 09:30:30|127.08|126.94|127.08|126.94|127.08|126.94|127.08|126.94|1559
1641288640000|2022-01-04 09:30:40|127.06||127.06||127.06||127.06||73
1641288650000|2022-01-04 09:30:50|127.08||127.08||127.08||127.08||7821
1641288660000|2022-01-04 09:31:00|127.04|126.92|127.08|126.98|127.1|126.98|127.02|126.9|8407
1641288670000|2022-01-04 09:31:10|127.06|126.94|127.06|126.98|127.06|126.98|127.06|126.92|785
1641288680000|2022-01-04 09:31:20|127.02|126.96|127.02|126.9|127.04|126.96|126.96|126.9|1140
1641288690000|2022-01-04 09:31:30||126.92||126.92||126.92||126.92|0
1641288700000|2022-01-04 09:31:40|127.06|126.94|127.06|126.92|127.06|126.98|127.04|126.92|1574
1641288710000|2022-01-04 09:31:50|127.04|126.94|127.04|126.92|127.04|126.94|127.04|126.92|50
1641288720000|2022-01-04 09:32:00|127.06|126.96|127.12|127.04|127.12|127.04|127.06|126.96|1000
1641288730000|2022-01-04 09:32:10|127.1|127.02|127.12|127.02|127.14|127.04|127.1|127.02|35370
1641288760000|2022-01-04 09:32:40|127.1|126.98|127.06|126.98|127.1|126.98|127.06|126.98|2834
1641288770000|2022-01-04 09:32:50|127.02|126.96|127|126.92|127.02|126.96|126.98|126.92|13510
1641288780000|2022-01-04 09:33:00|127.04|126.94|127.12|127|127.14|127.08|127.04|126.94|17588
1641288790000|2022-01-04 09:33:10|127.1|126.98|127.06|126.94|127.1|127|127.04|126.94|12110
1641288800000|2022-01-04 09:33:20|127.04||127.06||127.06||127.04||1069
1641288810000|2022-01-04 09:33:30|||||||||2052
1641288820000|2022-01-04 09:33:40||126.96||126.94||126.96||126.94|0
1641288830000|2022-01-04 09:33:50||126.96||126.96||126.96||126.96|27922
1641288840000|2022-01-04 09:34:00|127.08|126.98|127.1|126.98|127.1|126.98|127.06|126.98|0
1641288850000|2022-01-04 09:34:10|127.12|127|127.16|127.04|127.18|127.06|127.12|127|20343
1641288860000|2022-01-04 09:34:20|||||||||1952
1641288870000|2022-01-04 09:34:30|127.14|127.02|127.08|126.98|127.14|127.02|127.08|126.98|3136
1641288880000|2022-01-04 09:34:40|127|126.96|127.08|126.96|127.08|126.96|127|126.96|2450
1641288890000|2022-01-04 09:34:50|127.04|126.94|126.9|126.8|127.04|126.94|126.9|126.76|18497
1641288900000|2022-01-04 09:35:00|126.94|126.82|126.94|126.84|126.94|126.84|126.92|126.82|2000
1641288910000|2022-01-04 09:35:10|||||||||226
1641288920000|2022-01-04 09:35:20|126.92|126.82|126.94|126.82|126.94|126.84|126.9|126.82|7829
1641288930000|2022-01-04 09:35:30|126.92||126.9||126.92||126.9||337
1641288940000|2022-01-04 09:35:40|126.94|126.84|126.86|126.72|126.94|126.86|126.82|126.7|20800
1641288950000|2022-01-04 09:35:50|126.88|126.74|126.96|126.84|126.96|126.84|126.88|126.74|2958
1641288960000|2022-01-04 09:36:00|126.92|126.86|126.92|126.84|126.92|126.86|126.92|126.84|0
1641288970000|2022-01-04 09:36:10|126.9|126.8|126.84|126.74|126.9|126.8|126.82|126.74|2923
1641288980000|2022-01-04 09:36:20|126.82||126.82||126.82||126.82||76067
1641288990000|2022-01-04 09:36:30|126.8|126.7|126.78|126.66|126.8|126.7|126.72|126.62|383
1641289000000|2022-01-04 09:36:40|126.8|126.68|126.78|126.68|126.8|126.7|126.78|126.68|8344
1641289010000|2022-01-04 09:36:50|126.76|126.7|126.84|126.76|126.84|126.76|126.76|126.7|13904
1641289020000|2022-01-04 09:37:00|126.82|126.74|126.7|126.6|126.82|126.76|126.7|126.6|3737
1641289030000|2022-01-04 09:37:10|126.68|126.58|126.64|126.56|126.68|126.6|126.64|126.52|5808
1641289040000|2022-01-04 09:37:20|126.66|126.58|126.66|126.56|126.66|126.58|126.66|126.56|0
1641289050000|2022-01-04 09:37:30|126.72|126.58|126.74|126.62|126.76|126.62|126.72|126.58|98
1641289070000|2022-01-04 09:37:50|126.76|126.64|126.8|126.68|126.8|126.68|126.76|126.64|0
1641289080000|2022-01-04 09:38:00|||||||||300
1641289090000|2022-01-04 09:38:10||126.66||126.68||126.68||126.66|1500
1641289100000|2022-01-04 09:38:20|126.82|126.7|126.9|126.8|126.9|126.8|126.82|126.7|3944
1641289110000|2022-01-04 09:38:30|126.94|126.82|126.88|126.78|126.96|126.84|126.86|126.74|9716
1641289120000|2022-01-04 09:38:40|126.92|126.8|127.02|126.88|127.02|126.88|126.9|126.8|5953
1641289140000|2022-01-04 09:39:00|127||127||127||126.98||5287
1641289150000|2022-01-04 09:39:10|127.02|126.9|127.18|127.06|127.2|127.06|127.02|126.9|2189
1641289160000|2022-01-04 09:39:20|127.16|127.04|127.18|127.04|127.18|127.06|127.12|127|438
1641289180000|2022-01-04 09:39:40|127.14|127.06|127.14|127.06|127.14|127.06|127.14|127.04|0
1641289190000|2022-01-04 09:39:50|127.18|127.08|127.24|127.14|127.26|127.14|127.18|127.08|554
1641289210000|2022-01-04 09:40:10|127.28|127.16|127.28|127.16|127.3|127.18|127.26|127.16|0
1641289220000|2022-01-04 09:40:20|127.26|127.14|127.16|127.06|127.26|127.14|127.16|127.06|31488
1641289230000|2022-01-04 09:40:30|127.18|127.1|127.16|127.06|127.2|127.1|127.16|127.06|2196
1641289240000|2022-01-04 09:40:40|127.18|127.08|127.16|127.06|127.18|127.08|127.16|127.06|0
1641289250000|2022-01-04 09:40:50|||||||||36021
1641289260000|2022-01-04 09:41:00|127.14||127.14||127.14||127.14||0
1641289270000|2022-01-04 09:41:10|127.16||127.16||127.16||127.16||15727
1641289290000|2022-01-04 09:41:30|127.18|127.08|127.18|127.06|127.2|127.08|127.18|127.06|15488
1641289300000|2022-01-04 09:41:40||127.08||127.08||127.08||127.08|0
1641289320000|2022-01-04 09:42:00||127.1||127.08||127.1||127.08|0
1641289330000|2022-01-04 09:42:10|127.22|127.1|127.16|127.08|127.32|127.18|127.16|127.08|9536
1641289340000|2022-01-04 09:42:20||127.1||127.08||127.1||127.08|0
1641289360000|2022-01-04 09:42:40|127.14||127.16||127.16||127.14||0
1641289370000|2022-01-04 09:42:50||127.1||127.08||127.1||127.08|100
1641289380000|2022-01-04 09:43:00|127.2|127.1|127.24|127.16|127.3|127.16|127.2|127.1|6777
1641289390000|2022-01-04 09:43:10|127.22|127.12|127.16|127.08|127.22|127.12|127.12|127.08|6751
1641289400000|2022-01-04 09:43:20|127.14||127.16||127.16||127.14||0
1641289410000|2022-01-04 09:43:30|127.12|127.06|127.12|127.06|127.12|127.06|127.1|127.06|953
1641289420000|2022-01-04 09:43:40|127.1||127.1||127.1||127.1||2824
1641289430000|2022-01-04 09:43:50|127.12|127.04|127.1|126.98|127.12|127.04|127.08|126.96|16074
1641289440000|2022-01-04 09:44:00|127.06|127|127.06|127.02|127.06|127.02|127.06|126.98|39
1641289450000|2022-01-04 09:44:10|127.1|127.04|127.08|126.96|127.14|127.04|127.06|126.96|3784
1641289460000|2022-01-04 09:44:20|127.12|126.98|127.1|127|127.14|127.04|127.1|126.98|545
1641289480000|2022-01-04 09:44:40|127.08||127.08||127.08||127.08||0
1641289490000|2022-01-04 09:44:50|127.1|127.02|127.1|127.02|127.16|127.06|127.1|127|4393
1641289500000|2022-01-04 09:45:00|127.12||127.12||127.12||127.1||16397
1641289510000|2022-01-04 09:45:10|127.1|127|127.04|126.96|127.1|127|127.04|126.96|1873
1641289520000|2022-01-04 09:45:20|||||||||1791
1641289550000|2022-01-04 09:45:50||126.98||126.96||126.98||126.96|11750
1641289560000|2022-01-04 09:46:00|127.02||127.02||127.04||127.02||0
1641289570000|2022-01-04 09:46:10|127.06|126.98|127.04|126.96|127.12|127.02|127.04|126.96|19167
1641289580000|2022-01-04 09:46:20|127.06|126.98|127.08|126.98|127.08|127|127.04|126.98|700
1641289590000|2022-01-04 09:46:30|127.1|127|127.18|127.08|127.18|127.08|127.1|127|651
1641289600000|2022-01-04 09:46:40|127.16||127.16||127.16||127.16||4000
1641289620000|2022-01-04 09:47:00|127.14||127.16||127.16||127.14||5006
1641289630000|2022-01-04 09:47:10|||||||||500
1641289640000|2022-01-04 09:47:20|127.14|127.04|127.1|127.04|127.14|127.04|127.1|127.04|2393
1641289650000|2022-01-04 09:47:30|127.12|127.06|127.14|127.06|127.16|127.06|127.12|127.06|0
1641289660000|2022-01-04 09:47:40|127.18|127.08|127.16|127.1|127.18|127.1|127.16|127.06|10685
1641289670000|2022-01-04 09:47:50|127.2|127.12|127.2|127.12|127.22|127.12|127.2|127.1|3105
1641289680000|2022-01-04 09:48:00|127.18||127.2||127.2||127.18||11072
1641289700000|2022-01-04 09:48:20|127.16|127.1|127.16|127.12|127.16|127.12|127.16|127.1|2955
1641289710000|2022-01-04 09:48:30|127.2|127.14|127.2|127.14|127.2|127.14|127.2|127.14|2245
1641289720000|2022-01-04 09:48:40|127.24|127.16|127.24|127.18|127.24|127.18|127.24|127.16|494
1641289730000|2022-01-04 09:48:50|||||||||1742
1641289740000|2022-01-04 09:49:00|127.22|127.16|127.18|127.1|127.24|127.16|127.14|127.1|10563
1641289750000|2022-01-04 09:49:10|127.2|127.12|127.2|127.12|127.2|127.14|127.2|127.12|15000
1641289760000|2022-01-04 09:49:20|127.18|127.14|127.14|127.04|127.18|127.14|127.12|127.02|2552
1641289770000|2022-01-04 09:49:30|127.16|127.02|127.04|126.98|127.24|127.1|127.04|126.96|61650
1641289780000|2022-01-04 09:49:40|127.02||127.04||127.04||127.02||0
1641289800000|2022-01-04 09:50:00|127.02|126.96|127.02|126.96|127.02|126.96|126.98|126.9|14886
1641289810000|2022-01-04 09:50:10|||||||||10000
1641289840000|2022-01-04 09:50:40|127.06|126.98|127.12|127.04|127.16|127.04|127.06|126.98|3669
1641289860000|2022-01-04 09:51:00||127.08||127.04||127.08||127.04|268
1641289870000|2022-01-04 09:51:10|||||||||3904
1641289880000|2022-01-04 09:51:20|127.16|127.06|127.18|127.08|127.18|127.1|127.16|127.06|5756
1641289920000|2022-01-04 09:52:00|||||||||1000
1641289930000|2022-01-04 09:52:10||127.1||127.08||127.1||127.08|0
1641289940000|2022-01-04 09:52:20||127.1||127.12||127.12||127.1|0
1641289950000|2022-01-04 09:52:30|127.16|127.14|127.16|127.04|127.16|127.16|127.1|127.04|9465
1641289970000|2022-01-04 09:52:50||127.06||127.08||127.08||127.06|0
1641289980000|2022-01-04 09:53:00|127.18||127.16||127.18||127.16||0
1641289990000|2022-01-04 09:53:10|127.14|127.06|127.12|127.06|127.14|127.06|127.12|127.06|1640
1641290010000|2022-01-04 09:53:30|127.1|127.04|127.12|127.04|127.12|127.06|127.04|126.98|5674
1641290020000|2022-01-04 09:53:40|127.14||127.12||127.14||127.12||957
1641290030000|2022-01-04 09:53:50|||||||||1556
1641290040000|2022-01-04 09:54:00|127.14|127.06|127.2|127.12|127.2|127.12|127.14|127.06|2275
1641290080000|2022-01-04 09:54:40|127.18|127.1|127.12|127.04|127.18|127.1|127.12|127.04|632
1641290100000|2022-01-04 09:55:00|||||||||796
1641290110000|2022-01-04 09:55:10|127.14|127.06|127.14|127.06|127.16|127.1|127.14|127.06|7135
1641290130000|2022-01-04 09:55:30|127.12|127.04|127.1|127|127.12|127.06|127.06|126.98|20244
1641290140000|2022-01-04 09:55:40|127.12|127.02|127.12|127.04|127.12|127.08|127.12|127|5379
1641290160000|2022-01-04 09:56:00|127.14|127.06|127.12|127.06|127.18|127.1|127.12|127.06|651
1641290170000|2022-01-04 09:56:10|127.16|127.08|127.16|127.08|127.18|127.1|127.16|127.08|583
1641290190000|2022-01-04 09:56:30|127.18|127.1|127.2|127.1|127.2|127.12|127.18|127.1|2020
1641290200000|2022-01-04 09:56:40||127.12||127.14||127.14||127.12|0
1641290220000|2022-01-04 09:57:00|127.22|127.16|127.18|127.12|127.26|127.18|127.18|127.12|6622
1641290230000|2022-01-04 09:57:10|127.16|127.14|127.26|127.18|127.28|127.18|127.14|127.14|250
1641290240000|2022-01-04 09:57:20|127.24|127.16|127.18|127.08|127.24|127.16|127.18|127.08|6192
1641290250000|2022-01-04 09:57:30|127.16|127.06|127.06|127|127.16|127.06|127.04|126.98|7880
1641290280000|2022-01-04 09:58:00|127.08|127.02|127.1|127.04|127.1|127.04|127.08|127.02|25
1641290290000|2022-01-04 09:58:10|||||||||206
1641290300000|2022-01-04 09:58:20|127.12|127.06|127.18|127.12|127.18|127.12|127.12|127.06|1501
1641290320000|2022-01-04 09:58:40|127.16|127.08|127.14|127.04|127.16|127.08|127.14|127.04|85971
1641290330000|2022-01-04 09:58:50||127.06||127.06||127.06||127.06|210530
1641290340000|2022-01-04 09:59:00|127.16|127.08|127.18|127.1|127.18|127.1|127.16|127.08|240
1641290350000|2022-01-04 09:59:10|127.16|127.08|127.18|127.08|127.18|127.1|127.16|127.08|12400
1641290360000|2022-01-04 09:59:20||127.1||127.1||127.1||127.1|1
1641290370000|2022-01-04 09:59:30|127.2|127.12|127.2|127.1|127.24|127.14|127.2|127.1|0
1641290380000|2022-01-04 09:59:40|127.22||127.2||127.22||127.2||0
1641290400000|2022-01-04 10:00:00|127.22|127.12|127.22|127.14|127.22|127.14|127.22|127.12|0
1641290440000|2022-01-04 10:00:40|127.24|127.18|127.26|127.18|127.28|127.22|127.22|127.18|9078
1641290450000|2022-01-04 10:00:50|127.24||127.24||127.24||127.24||848
1641290460000|2022-01-04 10:01:00|127.22|127.14|127.2|127.14|127.22|127.14|127.18|127.14|5689
1641290480000|2022-01-04 10:01:20|127.18|127.1|127.14|127.04|127.18|127.1|127.1|127.04|7563
1641290490000|2022-01-04 10:01:30|127.12|127.02|127.06|127|127.12|127.02|127.06|127|250
1641290500000|2022-01-04 10:01:40|127.08|127.02|127.14|127.06|127.18|127.1|127.08|127.02|7388
1641290520000|2022-01-04 10:02:00|127.18|127.08|127.14|127.06|127.18|127.1|127.1|127.02|9330
1641290530000|2022-01-04 10:02:10||127.04||127.04||127.04||127.04|393
1641290540000|2022-01-04 10:02:20|127.16|127.06|127.24|127.16|127.24|127.18|127.16|127.06|22965
1641290550000|2022-01-04 10:02:30|127.22||127.24||127.24||127.22||0
1641290560000|2022-01-04 10:02:40|127.26|127.18|127.32|127.26|127.32|127.26|127.26|127.18|968
1641290570000|2022-01-04 10:02:50|127.3|127.22|127.3|127.22|127.3|127.22|127.28|127.2|574
1641290580000|2022-01-04 10:03:00|127.32|127.24|127.46|127.4|127.5|127.42|127.32|127.24|10263
1641290590000|2022-01-04 10:03:10|127.44|127.36|127.44|127.34|127.44|127.36|127.44|127.34|3244
1641290600000|2022-01-04 10:03:20||127.36||127.36||127.36||127.34|0
1641290610000|2022-01-04 10:03:30|127.46|127.38|127.4|127.34|127.46|127.4|127.38|127.34|4168
1641290620000|2022-01-04 10:03:40|127.42|127.36|127.44|127.36|127.46|127.36|127.42|127.36|9143
1641290630000|2022-01-04 10:03:50|127.46||127.46||127.48||127.46||2000
1641290640000|2022-01-04 10:04:00|127.48|127.38|127.52|127.4|127.52|127.4|127.48|127.38|262
1641290650000|2022-01-04 10:04:10|127.5|127.42|127.5|127.42|127.5|127.42|127.48|127.42|0
1641290660000|2022-01-04 10:04:20|127.52|127.44|127.46|127.4|127.52|127.48|127.46|127.34|15951
1641290700000|2022-01-04 10:05:00|||||||||24703
1641290710000|2022-01-04 10:05:10|127.42|127.36|127.4|127.34|127.42|127.36|127.4|127.34|2464
1641290720000|2022-01-04 10:05:20|127.38|127.36|127.36|127.32|127.38|127.36|127.36|127.32|5972
1641290730000|2022-01-04 10:05:30|||||||||381
1641290740000|2022-01-04 10:05:40|127.4|127.34|127.46|127.38|127.46|127.38|127.4|127.34|10194
1641290760000|2022-01-04 10:06:00|127.48|127.4|127.48|127.4|127.48|127.4|127.48|127.38|67
1641290770000|2022-01-04 10:06:10|127.5|127.42|127.52|127.44|127.56|127.48|127.5|127.42|5002
1641290780000|2022-01-04 10:06:20|127.5|127.42|127.5|127.44|127.52|127.46|127.46|127.42|42
1641290790000|2022-01-04 10:06:30|127.48||127.48||127.48||127.48||0
1641290800000|2022-01-04 10:06:40|127.5||127.5||127.5||127.48||0
1641290810000|2022-01-04 10:06:50|127.48|127.4|127.48|127.4|127.48|127.4|127.46|127.38|8326
1641290820000|2022-01-04 10:07:00|127.5|127.42|127.36|127.28|127.52|127.44|127.36|127.28|7737
1641290830000|2022-01-04 10:07:10|||||||||38
1641290860000|2022-01-04 10:07:40|||||||||1157
1641290870000|2022-01-04 10:07:50|127.34|127.26|127.34|127.24|127.34|127.26|127.34|127.22|433
1641290890000|2022-01-04 10:08:10|127.32||127.36||127.36||127.32||0
1641290900000|2022-01-04 10:08:20|127.38|127.26|127.38|127.32|127.38|127.32|127.36|127.26|1246
1641290910000|2022-01-04 10:08:30|||||||||31853
1641290920000|2022-01-04 10:08:40|127.4|127.34|127.4|127.34|127.4|127.36|127.4|127.32|747
1641290940000|2022-01-04 10:09:00|127.44|127.36|127.48|127.4|127.5|127.4|127.44|127.36|822
1641290950000|2022-01-04 10:09:10|127.5||127.5||127.5||127.5||0
1641290960000|2022-01-04 10:09:20|127.48|127.38|127.5|127.4|127.5|127.4|127.42|127.34|2000
1641290970000|2022-01-04 10:09:30|127.52|127.42|127.54|127.44|127.54|127.44|127.52|127.42|6250
1641290980000|2022-01-04 10:09:40|127.52|127.42|127.46|127.36|127.52|127.42|127.4|127.34|47228
1641290990000|2022-01-04 10:09:50|||||||||14035
1641291000000|2022-01-04 10:10:00|127.48|127.38|127.56|127.48|127.56|127.48|127.46|127.38|2025
1641291010000|2022-01-04 10:10:10||127.5||127.48||127.5||127.48|0
1641291030000|2022-01-04 10:10:30|127.54|127.46|127.46|127.4|127.54|127.46|127.46|127.4|11408
1641291040000|2022-01-04 10:10:40|127.44|127.38|127.36|127.32|127.44|127.38|127.34|127.32|8256
1641291050000|2022-01-04 10:10:50|127.34|127.28|127.3|127.22|127.34|127.28|127.3|127.2|4238
1641291060000|2022-01-04 10:11:00|127.28|127.2|127.4|127.32|127.4|127.34|127.26|127.18|9085
1641291070000|2022-01-04 10:11:10|127.38|127.28|127.32|127.24|127.4|127.32|127.32|127.24|21637
1641291080000|2022-01-04 10:11:20|127.3|127.22|127.28|127.2|127.3|127.26|127.26|127.2|1842
1641291090000|2022-01-04 10:11:30|127.26|127.18|127.26|127.18|127.26|127.2|127.24|127.16|2006
1641291120000|2022-01-04 10:12:00|127.28|127.2|127.28|127.24|127.28|127.24|127.28|127.2|3382
1641291130000|2022-01-04 10:12:10|127.32|127.26|127.34|127.26|127.34|127.26|127.32|127.26|8538
1641291160000|2022-01-04 10:12:40||127.28||127.26||127.28||127.26|0
1641291170000|2022-01-04 10:12:50|127.36|127.28|127.42|127.36|127.44|127.36|127.34|127.28|0
1641291180000|2022-01-04 10:13:00|127.46|127.44|127.46|127.36|127.46|127.44|127.46|127.34|100
1641291190000|2022-01-04 10:13:10||127.34||127.36||127.36||127.34|0
1641291200000|2022-01-04 10:13:20|127.48|127.38|127.5|127.42|127.52|127.44|127.48|127.38|21930
1641291210000|2022-01-04 10:13:30|127.52|127.46|127.5|127.44|127.6|127.54|127.46|127.42|25482
1641291220000|2022-01-04 10:13:40|127.46|127.42|127.4|127.3|127.46|127.42|127.4|127.28|28709
1641291230000|2022-01-04 10:13:50|127.42|127.32|127.4|127.32|127.42|127.34|127.36|127.32|17784
1641291240000|2022-01-04 10:14:00|127.38|127.34|127.36|127.3|127.42|127.34|127.36|127.3|15293
1641291250000|2022-01-04 10:14:10||127.26||127.24||127.26||127.24|4396
1641291260000|2022-01-04 10:14:20|127.34|127.26|127.32|127.24|127.34|127.26|127.32|127.24|0
1641291270000|2022-01-04 10:14:30|127.3|127.22|127.28|127.2|127.3|127.22|127.26|127.2|0
1641291280000|2022-01-04 10:14:40|127.3|127.18|127.26|127.18|127.32|127.22|127.26|127.18|1003
1641291290000|2022-01-04 10:14:50|127.24|127.16|127.24|127.18|127.26|127.18|127.24|127.16|0
1641291300000|2022-01-04 10:15:00|127.22|127.16|127.24|127.18|127.24|127.18|127.22|127.16|1016
1641291310000|2022-01-04 10:15:10|127.22|127.16|127.26|127.18|127.28|127.22|127.22|127.16|16638
1641291320000|2022-01-04 10:15:20|127.24|127.16|127.22|127.16|127.26|127.16|127.22|127.16|12079
1641291330000|2022-01-04 10:15:30|127.2|127.14|127.2|127.12|127.22|127.14|127.2|127.1|19533
1641291340000|2022-01-04 10:15:40|127.18|127.14|127.18|127.1|127.18|127.14|127.18|127.08|0
1641291350000|2022-01-04 10:15:50|127.16|127.08|127.16|127.1|127.16|127.1|127.12|127.06|5007
1641291360000|2022-01-04 10:16:00|127.18|127.12|127.16|127.1|127.2|127.16|127.16|127.08|11000
1641291370000|2022-01-04 10:16:10|127.18|127.08|127.16|127.1|127.18|127.1|127.12|127.06|2926
1641291380000|2022-01-04 10:16:20|127.18|127.14|127.22|127.16|127.22|127.16|127.18|127.14|5000
1641291390000|2022-01-04 10:16:30|127.2|127.1|127.14|127.06|127.2|127.1|127.12|127.04|83075
1641291400000|2022-01-04 10:16:40|127.12|127.02|127.1|127.02|127.12|127.04|127.1|127|0
1641291410000|2022-01-04 10:16:50|127.08|127|127.1|127.02|127.1|127.02|127.06|126.96|4525
1641291420000|2022-01-04 10:17:00|127.04|127|127.02|126.96|127.06|127|127.02|126.94|0
1641291430000|2022-01-04 10:17:10|127.04|126.98|127.06|127.02|127.08|127.02|127.04|126.98|4902
1641291440000|2022-01-04 10:17:20|127.1|127|127.1|127.04|127.1|127.04|127.1|127|4373
1641291450000|2022-01-04 10:17:30|127.08|127.08|127.1|127.04|127.1|127.08|127.08|127.02|100
1641291460000|2022-01-04 10:17:40||127.06||127.08||127.08||127.06|0
1641291480000|2022-01-04 10:18:00|127.12|127.1|127.12|127.08|127.12|127.1|127.12|127.08|5262
1641291490000|2022-01-04 10:18:10|||||||||17125
1641291500000|2022-01-04 10:18:20|||||||||2240
1641291510000|2022-01-04 10:18:30|127.14|127.1|127.16|127.1|127.16|127.12|127.14|127.1|5086
1641291520000|2022-01-04 10:18:40||127.14||127.14||127.14||127.14|0
1641291530000|2022-01-04 10:18:50|127.14|127.12|127.14|127.08|127.14|127.12|127.14|127.08|2518
1641291540000|2022-01-04 10:19:00|127.16|127.1|127.14|127.1|127.16|127.1|127.14|127.1|10
1641291550000|2022-01-04 10:19:10|||||||||3944
1641291560000|2022-01-04 10:19:20|127.16||127.14||127.16||127.14||0
1641291570000|2022-01-04 10:19:30|127.16|127.12|127.16|127.1|127.16|127.12|127.16|127.1|100
1641291580000|2022-01-04 10:19:40|127.18|127.12|127.22|127.12|127.22|127.12|127.18|127.12|651
1641291590000|2022-01-04 10:19:50|127.24||127.22||127.24||127.22||0
1641291600000|2022-01-04 10:20:00|127.24|127.14|127.28|127.2|127.3|127.22|127.24|127.14|9308
1641291610000|2022-01-04 10:20:10|||||||||1
1641291620000|2022-01-04 10:20:20||127.22||127.22||127.22||127.22|0
1641291630000|2022-01-04 10:20:30|||||||||6716
1641291650000|2022-01-04 10:20:50|127.26|127.18|127.28|127.22|127.28|127.22|127.24|127.18|6800
1641291670000|2022-01-04 10:21:10|127.32|127.24|127.32|127.24|127.36|127.28|127.32|127.24|58
1641291690000|2022-01-04 10:21:30|127.3|127.22|127.3|127.22|127.3|127.22|127.3|127.22|3069
1641291700000|2022-01-04 10:21:40|127.28|127.2|127.26|127.2|127.28|127.22|127.26|127.18|12664
1641291710000|2022-01-04 10:21:50|127.24|127.18|127.22|127.16|127.24|127.18|127.22|127.12|2062
1641291720000|2022-01-04 10:22:00|||||||||2073
1641291730000|2022-01-04 10:22:10|127.24|127.18|127.26|127.18|127.26|127.2|127.24|127.18|7860
1641291740000|2022-01-04 10:22:20|127.3|127.2|127.3|127.22|127.3|127.24|127.3|127.2|3306
1641291750000|2022-01-04 10:22:30|127.32|127.24|127.32|127.24|127.36|127.28|127.32|127.24|698
1641291760000|2022-01-04 10:22:40|127.34|127.26|127.44|127.34|127.46|127.34|127.34|127.26|6626
1641291770000|2022-01-04 10:22:50||127.36||127.36||127.36||127.36|0
1641291780000|2022-01-04 10:23:00|127.38|127.34|127.38|127.34|127.4|127.34|127.38|127.34|4011
1641291790000|2022-01-04 10:23:10|127.42||127.4||127.42||127.4||11
1641291800000|2022-01-04 10:23:20|127.36|127.3|127.36|127.3|127.36|127.3|127.34|127.3|3402
1641291810000|2022-01-04 10:23:30|127.38||127.38||127.38||127.38||1
1641291820000|2022-01-04 10:23:40|127.36|127.32|127.38|127.32|127.38|127.32|127.36|127.32|1000
1641291830000|2022-01-04 10:23:50|||||||||18039
1641291840000|2022-01-04 10:24:00|127.4|127.34|127.4|127.32|127.44|127.34|127.4|127.32|100
1641291860000|2022-01-04 10:24:20|127.42|127.34|127.36|127.3|127.44|127.36|127.36|127.3|4833
1641291880000|2022-01-04 10:24:40|127.38|127.34|127.4|127.3|127.4|127.34|127.38|127.3|7907
1641291890000|2022-01-04 10:24:50|127.36||127.36||127.38||127.36||4231
1641291900000|2022-01-04 10:25:00|127.38|127.32|127.42|127.32|127.44|127.36|127.38|127.32|5281
1641291920000|2022-01-04 10:25:20|127.44|127.38|127.44|127.38|127.44|127.38|127.44|127.38|0
1641291930000|2022-01-04 10:25:30||127.42||127.42||127.42||127.42|0
1641291940000|2022-01-04 10:25:40|127.46|127.46|127.5|127.46|127.52|127.46|127.46|127.46|1765
1641291950000|2022-01-04 10:25:50|127.46|127.42|127.44|127.38|127.56|127.44|127.42|127.36|59242
1641291960000|2022-01-04 10:26:00|127.4|127.4|127.5|127.42|127.5|127.42|127.4|127.38|3574
1641291970000|2022-01-04 10:26:10|127.48|127.4|127.36|127.32|127.48|127.4|127.36|127.32|9105
1641291980000|2022-01-04 10:26:20|127.4|127.34|127.36|127.3|127.4|127.38|127.36|127.3|2986
1641291990000|2022-01-04 10:26:30||127.32||127.32||127.32||127.3|1006
1641292000000|2022-01-04 10:26:40|127.34|127.3|127.36|127.3|127.36|127.3|127.34|127.3|19730
1641292010000|2022-01-04 10:26:50|127.4|127.32|127.4|127.32|127.4|127.34|127.4|127.32|688
1641292020000|2022-01-04 10:27:00|127.38|127.34|127.38|127.34|127.4|127.34|127.38|127.32|3
1641292030000|2022-01-04 10:27:10||127.36||127.34||127.36||127.32|14670
1641292040000|2022-01-04 10:27:20||127.36||127.32||127.36||127.32|2241
1641292050000|2022-01-04 10:27:30||127.34||127.34||127.34||127.32|5000
1641292060000|2022-01-04 10:27:40||127.36||127.36||127.36||127.34|982
1641292080000|2022-01-04 10:28:00||127.34||127.34||127.36||127.34|500
1641292090000|2022-01-04 10:28:10||127.36||127.34||127.36||127.34|1065
1641292100000|2022-01-04 10:28:20|127.4||127.4||127.4||127.4||2586
1641292110000|2022-01-04 10:28:30|127.38|127.36|127.38|127.34|127.38|127.36|127.38|127.34|300
1641292120000|2022-01-04 10:28:40|127.4|127.36|127.48|127.42|127.52|127.5|127.4|127.36|114214
1641292130000|2022-01-04 10:28:50|127.5|127.5|127.58|127.52|127.58|127.52|127.5|127.46|15293
1641292140000|2022-01-04 10:29:00|127.56|127.5|127.44|127.36|127.56|127.5|127.42|127.36|52221
1641292150000|2022-01-04 10:29:10|127.46|127.4|127.6|127.54|127.6|127.54|127.46|127.4|5508
1641292160000|2022-01-04 10:29:20|127.62|127.56|127.7|127.66|127.7|127.68|127.62|127.56|13971
1641292170000|2022-01-04 10:29:30|127.74|127.68|127.66|127.58|127.78|127.68|127.62|127.56|39057
1641292180000|2022-01-04 10:29:40|127.64|127.6|127.62|127.58|127.64|127.6|127.62|127.54|7291
1641292190000|2022-01-04 10:29:50|127.64|127.56|127.6|127.54|127.66|127.56|127.58|127.5|13016
1641292200000|2022-01-04 10:30:00|127.62|127.56|127.72|127.62|127.74|127.62|127.62|127.56|5716
1641292210000|2022-01-04 10:30:10|127.7||127.68||127.7||127.68||20
1641292220000|2022-01-04 10:30:20||127.6||127.6||127.6||127.6|735
1641292230000|2022-01-04 10:30:30|127.66|127.58|127.62|127.56|127.66|127.58|127.6|127.54|8702
1641292240000|2022-01-04 10:30:40|127.64|127.54|127.6|127.52|127.66|127.58|127.6|127.52|10639
1641292250000|2022-01-04 10:30:50|127.58|127.5|127.64|127.54|127.64|127.54|127.56|127.46|31371
1641292260000|2022-01-04 10:31:00|127.62|127.56|127.76|127.68|127.76|127.68|127.62|127.56|8757
1641292270000|2022-01-04 10:31:10|127.74|127.66|127.76|127.68|127.76|127.68|127.68|127.62|7958
1641292280000|2022-01-04 10:31:20|||||||||3914
1641292290000|2022-01-04 10:31:30|127.74|127.66|127.7|127.64|127.74|127.68|127.68|127.62|13085
1641292300000|2022-01-04 10:31:40|127.74||127.76||127.76||127.74||0
1641292310000|2022-01-04 10:31:50|127.74||127.74||127.74||127.74||0
1641292320000|2022-01-04 10:32:00|127.76|127.66|127.92|127.84|127.94|127.84|127.74|127.66|8367
1641292330000|2022-01-04 10:32:10|127.94|127.86|127.88|127.82|127.96|127.86|127.86|127.8|12024
1641292340000|2022-01-04 10:32:20|127.9|127.8|127.9|127.82|127.9|127.82|127.9|127.8|0
1641292350000|2022-01-04 10:32:30|127.88|127.8|127.82|127.76|127.88|127.8|127.82|127.76|16928
1641292360000|2022-01-04 10:32:40|127.8|127.74|127.78|127.72|127.82|127.76|127.74|127.66|13888
1641292370000|2022-01-04 10:32:50|127.76|127.7|127.76|127.7|127.78|127.7|127.74|127.66|1449
1641292380000|2022-01-04 10:33:00|127.78|127.68|127.8|127.72|127.88|127.8|127.78|127.66|6794
1641292390000|2022-01-04 10:33:10|127.78|127.68|127.7|127.64|127.78|127.68|127.7|127.62|3200
1641292400000|2022-01-04 10:33:20|127.66|127.62|127.74|127.68|127.74|127.68|127.66|127.6|14962
1641292410000|2022-01-04 10:33:30|127.72|127.66|127.82|127.74|127.86|127.78|127.72|127.66|6528
1641292420000|2022-01-04 10:33:40|127.8|127.72|127.78|127.72|127.82|127.74|127.78|127.72|14710
1641292430000|2022-01-04 10:33:50|127.76|127.7|127.7|127.62|127.76|127.7|127.7|127.62|7374
1641292440000|2022-01-04 10:34:00|127.68|127.6|127.66|127.58|127.7|127.6|127.66|127.58|11075
1641292450000|2022-01-04 10:34:10|127.64|127.56|127.66|127.58|127.7|127.66|127.62|127.54|50592
1641292460000|2022-01-04 10:34:20|127.68|127.6|127.7|127.62|127.74|127.68|127.68|127.6|14201
1641292470000|2022-01-04 10:34:30||127.6||127.6||127.6||127.58|13634
1641292480000|2022-01-04 10:34:40|127.68|127.58|127.62|127.54|127.68|127.58|127.6|127.52|12202
1641292490000|2022-01-04 10:34:50|127.6|127.52|127.58|127.5|127.62|127.52|127.54|127.44|10322
1641292500000|2022-01-04 10:35:00|127.6|127.52|127.54|127.46|127.6|127.56|127.54|127.46|10379
1641292510000|2022-01-04 10:35:10|127.5|127.48|127.5|127.44|127.54|127.5|127.5|127.44|50994
1641292520000|2022-01-04 10:35:20|127.48|127.42|127.5|127.38|127.5|127.42|127.46|127.36|31957
1641292530000|2022-01-04 10:35:30|127.46|127.4|127.44|127.38|127.46|127.4|127.4|127.36|14247
1641292540000|2022-01-04 10:35:40|127.46|127.4|127.44|127.34|127.46|127.42|127.44|127.34|11702
1641292550000|2022-01-04 10:35:50|127.4|127.32|127.38|127.3|127.4|127.32|127.38|127.3|2122
1641292560000|2022-01-04 10:36:00|127.36|127.28|127.3|127.24|127.36|127.28|127.3|127.22|11693
1641292570000|2022-01-04 10:36:10|127.28|127.22|127.3|127.22|127.32|127.26|127.28|127.2|13298
1641292580000|2022-01-04 10:36:20|127.32||127.3||127.32||127.3||0
1641292590000|2022-01-04 10:36:30|127.28|127.2|127.28|127.22|127.28|127.22|127.24|127.14|19995
1641292600000|2022-01-04 10:36:40|127.3|127.2|127.3|127.22|127.3|127.26|127.28|127.18|13257
1641292610000|2022-01-04 10:36:50|127.28|127.2|127.32|127.24|127.32|127.28|127.28|127.2|23475
1641292620000|2022-01-04 10:37:00|127.3|127.26|127.4|127.34|127.4|127.36|127.3|127.26|9263
1641292630000|2022-01-04 10:37:10|127.38|127.3|127.38|127.28|127.38|127.34|127.34|127.22|25665
1641292640000|2022-01-04 10:37:20|127.36|127.26|127.32|127.24|127.36|127.28|127.32|127.24|3844
1641292650000|2022-01-04 10:37:30|127.34|127.22|127.32|127.22|127.34|127.28|127.32|127.22|13094
1641292660000|2022-01-04 10:37:40|127.34|127.24|127.36|127.28|127.38|127.32|127.34|127.24|3751
1641292670000|2022-01-04 10:37:50|127.38|127.3|127.42|127.36|127.44|127.36|127.38|127.3|7594
1641292680000|2022-01-04 10:38:00|127.44|127.38|127.48|127.4|127.5|127.44|127.44|127.38|9732
1641292690000|2022-01-04 10:38:10||127.42||127.42||127.42||127.42|0
1641292700000|2022-01-04 10:38:20|127.5||127.46||127.5||127.46||0
1641292710000|2022-01-04 10:38:30|||||||||7800
1641292720000|2022-01-04 10:38:40|127.5|127.44|127.48|127.42|127.5|127.44|127.46|127.42|28
1641292730000|2022-01-04 10:38:50|127.5|127.44|127.58|127.5|127.58|127.5|127.48|127.4|11554
1641292740000|2022-01-04 10:39:00|127.6|127.52|127.64|127.54|127.66|127.54|127.6|127.52|0
1641292750000|2022-01-04 10:39:10|127.66|127.56|127.76|127.68|127.76|127.68|127.66|127.56|2875
1641292760000|2022-01-04 10:39:20|127.78|127.7|127.78|127.7|127.8|127.76|127.78|127.68|315
1641292780000|2022-01-04 10:39:40|127.8|127.72|127.8|127.72|127.8|127.72|127.8|127.72|10480
1641292800000|2022-01-04 10:40:00|127.82|127.74|127.9|127.8|127.9|127.8|127.82|127.74|5725
1641292810000|2022-01-04 10:40:10|127.88||127.88||127.88||127.88||0
1641292820000|2022-01-04 10:40:20|127.9|127.82|127.9|127.84|127.9|127.84|127.9|127.82|0
1641292830000|2022-01-04 10:40:30|127.88|127.82|127.88|127.8|127.9|127.84|127.88|127.8|10005
1641292840000|2022-01-04 10:40:40|127.9|127.82|127.88|127.8|127.9|127.82|127.88|127.8|5700
1641292850000|2022-01-04 10:40:50|127.86|127.76|127.8|127.74|127.86|127.78|127.8|127.72|18358
1641292870000|2022-01-04 10:41:10|127.82|127.76|127.86|127.8|127.86|127.8|127.82|127.74|1989
1641292880000|2022-01-04 10:41:20|127.88|127.82|127.96|127.9|127.98|127.9|127.88|127.8|651
1641292890000|2022-01-04 10:41:30|127.98|127.92|127.98|127.9|128|127.92|127.98|127.9|0
1641292900000|2022-01-04 10:41:40|128|127.92|128.06|127.96|128.08|128|128|127.92|31657
1641292910000|2022-01-04 10:41:50|128.08|127.98|127.84|127.76|128.16|128.04|127.84|127.74|83442
1641292920000|2022-01-04 10:42:00||127.74||127.76||127.76||127.72|1607
1641292930000|2022-01-04 10:42:10|127.86|127.78|127.82|127.74|127.9|127.8|127.82|127.72|24078
1641292940000|2022-01-04 10:42:20||127.8||127.74||127.8||127.74|100
1641292950000|2022-01-04 10:42:30|127.84|127.76|127.88|127.78|127.88|127.82|127.84|127.76|8646
1641292960000|2022-01-04 10:42:40|127.86|127.84|127.86|127.78|127.88|127.84|127.86|127.78|2200
1641292970000|2022-01-04 10:42:50|||||||||57
1641292980000|2022-01-04 10:43:00|||||||||15560
1641292990000|2022-01-04 10:43:10|127.8|127.8|127.88|127.8|127.88|127.8|127.8|127.8|5476
1641293000000|2022-01-04 10:43:20|||||||||1688
1641293040000|2022-01-04 10:44:00|127.86||127.88||127.88||127.86||1876
1641293050000|2022-01-04 10:44:10|||||||||7774
1641293060000|2022-01-04 10:44:20|||||||||4017
1641293070000|2022-01-04 10:44:30|||||||||2000
1641293080000|2022-01-04 10:44:40|||||||||12226
1641293090000|2022-01-04 10:44:50|127.9|127.84|127.9|127.82|127.9|127.88|127.84|127.78|17750
1641293100000|2022-01-04 10:45:00|127.94|127.84|127.84|127.78|127.94|127.86|127.84|127.78|50288
1641293110000|2022-01-04 10:45:10|127.78|127.74|127.84|127.74|127.84|127.78|127.78|127.74|8066
1641293120000|2022-01-04 10:45:20|||||||||129
1641293130000|2022-01-04 10:45:30|||||||||3256
1641293150000|2022-01-04 10:45:50|127.82|127.76|127.72|127.62|127.82|127.76|127.72|127.62|33476
1641293160000|2022-01-04 10:46:00||127.64||127.64||127.64||127.64|0
1641293170000|2022-01-04 10:46:10|127.74|127.66|127.74|127.68|127.76|127.68|127.74|127.66|4044
1641293180000|2022-01-04 10:46:20|127.72|127.66|127.68|127.58|127.72|127.66|127.66|127.56|27668
1641293190000|2022-01-04 10:46:30|||||||||9385
1641293210000|2022-01-04 10:46:50|127.66|127.56|127.64|127.56|127.68|127.58|127.64|127.56|2001
1641293230000|2022-01-04 10:47:10|127.66|127.58|127.76|127.66|127.76|127.66|127.66|127.58|10052
1641293240000|2022-01-04 10:47:20|127.72||127.74||127.74||127.72||1081
1641293250000|2022-01-04 10:47:30|127.76|127.68|127.76|127.68|127.76|127.68|127.76|127.68|82
1641293260000|2022-01-04 10:47:40|127.74|127.66|127.76|127.66|127.8|127.7|127.72|127.64|9923
1641293270000|2022-01-04 10:47:50|127.78|127.72|127.8|127.72|127.8|127.72|127.78|127.7|1
1641293280000|2022-01-04 10:48:00|127.78|127.7|127.68|127.58|127.78|127.7|127.68|127.58|27131
1641293290000|2022-01-04 10:48:10|127.66||127.68||127.68||127.66||0
1641293300000|2022-01-04 10:48:20||127.6||127.6||127.6||127.6|0
1641293320000|2022-01-04 10:48:40|127.7||127.68||127.72||127.68||0
1641293330000|2022-01-04 10:48:50|127.7|127.64|127.68|127.58|127.72|127.64|127.68|127.58|5950
1641293340000|2022-01-04 10:49:00||127.62||127.58||127.62||127.58|2451
1641293350000|2022-01-04 10:49:10|||||||||146
1641293360000|2022-01-04 10:49:20|||||||||5595
1641293370000|2022-01-04 10:49:30|127.7|127.6|127.68|127.64|127.72|127.64|127.66|127.6|2000
1641293380000|2022-01-04 10:49:40|127.66|127.6|127.66|127.6|127.66|127.6|127.66|127.6|3300
1641293390000|2022-01-04 10:49:50|||||||||1552
1641293410000|2022-01-04 10:50:10||127.62||127.62||127.62||127.62|0
1641293430000|2022-01-04 10:50:30|127.68|127.64|127.78|127.7|127.78|127.7|127.68|127.64|10350
1641293440000|2022-01-04 10:50:40|127.76|127.68|127.72|127.64|127.76|127.7|127.68|127.62|34302
1641293480000|2022-01-04 10:51:20|||||||||13953
1641293500000|2022-01-04 10:51:40|127.74|127.66|127.8|127.7|127.8|127.72|127.74|127.66|153087
1641293510000|2022-01-04 10:51:50|127.78|127.68|127.72|127.66|127.78|127.68|127.72|127.64|5708
1641293520000|2022-01-04 10:52:00|127.7|127.64|127.72|127.64|127.72|127.7|127.68|127.64|10492
1641293530000|2022-01-04 10:52:10|127.7|127.62|127.64|127.58|127.7|127.62|127.64|127.58|10804
1641293540000|2022-01-04 10:52:20|127.62|127.56|127.62|127.52|127.64|127.56|127.6|127.52|6268
1641293550000|2022-01-04 10:52:30|127.6|127.5|127.52|127.42|127.6|127.54|127.5|127.42|9690
1641293560000|2022-01-04 10:52:40|127.5|127.4|127.48|127.4|127.5|127.4|127.46|127.36|2473
1641293570000|2022-01-04 10:52:50|127.5|127.42|127.48|127.4|127.54|127.46|127.46|127.4|5511
1641293580000|2022-01-04 10:53:00|127.46|127.38|127.42|127.36|127.46|127.38|127.42|127.34|12708
1641293590000|2022-01-04 10:53:10|127.44|127.34|127.44|127.36|127.48|127.44|127.44|127.34|32082
1641293600000|2022-01-04 10:53:20|127.42|127.34|127.36|127.34|127.42|127.34|127.36|127.32|12978
1641293610000|2022-01-04 10:53:30|127.4|127.32|127.4|127.32|127.4|127.32|127.36|127.3|13100
1641293620000|2022-01-04 10:53:40|127.38|127.3|127.36|127.28|127.4|127.32|127.36|127.28|4879
1641293630000|2022-01-04 10:53:50|127.32|127.26|127.34|127.26|127.34|127.28|127.32|127.2|41975
1641293640000|2022-01-04 10:54:00|127.3|127.28|127.34|127.26|127.34|127.3|127.3|127.26|9479
1641293650000|2022-01-04 10:54:10|127.32|127.24|127.38|127.3|127.38|127.3|127.32|127.24|20402
1641293660000|2022-01-04 10:54:20|127.4|127.32|127.32|127.24|127.44|127.36|127.32|127.24|28612
1641293670000|2022-01-04 10:54:30|127.3|127.26|127.32|127.24|127.34|127.26|127.3|127.24|9000
1641293680000|2022-01-04 10:54:40|127.34|127.26|127.3|127.26|127.34|127.26|127.3|127.26|0
1641293690000|2022-01-04 10:54:50|127.28|127.24|127.28|127.18|127.28|127.24|127.24|127.18|8428
1641293700000|2022-01-04 10:55:00|127.24|127.2|127.34|127.28|127.34|127.28|127.24|127.18|24888
1641293710000|2022-01-04 10:55:10|127.32|127.26|127.3|127.22|127.32|127.26|127.26|127.2|13424
1641293720000|2022-01-04 10:55:20|127.28|127.24|127.3|127.2|127.3|127.24|127.26|127.2|2707
1641293730000|2022-01-04 10:55:30|127.28|127.18|127.24|127.14|127.28|127.18|127.22|127.14|29329
1641293740000|2022-01-04 10:55:40|127.2|127.16|127.18|127.12|127.24|127.16|127.18|127.12|8261
1641293750000|2022-01-04 10:55:50|127.2|127.14|127.18|127.1|127.22|127.14|127.16|127.08|18024
1641293760000|2022-01-04 10:56:00|127.2|127.12|127.26|127.18|127.28|127.22|127.2|127.12|13436
1641293770000|2022-01-04 10:56:10|127.24|127.14|127.24|127.16|127.26|127.18|127.18|127.14|19128
1641293780000|2022-01-04 10:56:20|127.2|127.14|127.18|127.12|127.2|127.14|127.18|127.1|9561
1641293790000|2022-01-04 10:56:30|127.16|127.1|127.14|127.06|127.18|127.1|127.1|127.06|3207
1641293800000|2022-01-04 10:56:40|127.12|127.08|127.16|127.1|127.16|127.1|127.08|127.02|28241
1641293810000|2022-01-04 10:56:50|127.18|127.12|127.18|127.1|127.24|127.16|127.16|127.08|14053
1641293820000|2022-01-04 10:57:00|127.14|127.08|127.2|127.14|127.2|127.18|127.12|127.06|35555
1641293830000|2022-01-04 10:57:10|127.18|127.12|127.18|127.12|127.18|127.12|127.14|127.06|12381
1641293840000|2022-01-04 10:57:20|127.2|127.14|127.22|127.16|127.24|127.16|127.18|127.12|27045
1641293850000|2022-01-04 10:57:30|127.2|127.1|127.18|127.14|127.2|127.14|127.18|127.08|2411
1641293860000|2022-01-04 10:57:40|127.2|127.16|127.18|127.16|127.24|127.16|127.18|127.16|2606
1641293870000|2022-01-04 10:57:50|||||||||7000
1641293890000|2022-01-04 10:58:10|127.22||127.24||127.24||127.2||4673
1641293900000|2022-01-04 10:58:20|127.28|127.18|127.32|127.24|127.32|127.24|127.24|127.18|2689
1641293920000|2022-01-04 10:58:40|127.34|127.26|127.66|127.56|127.68|127.56|127.34|127.26|21361
1641293930000|2022-01-04 10:58:50|127.68|127.58|127.68|127.6|127.7|127.6|127.68|127.58|1000
1641293940000|2022-01-04 10:59:00|127.66|127.58|127.56|127.52|127.66|127.58|127.56|127.5|24799
1641293950000|2022-01-04 10:59:10||127.5||127.54||127.54||127.5|2143
1641293960000|2022-01-04 10:59:20||127.5||127.5||127.5||127.5|100
1641293970000|2022-01-04 10:59:30|127.6|127.54|127.6|127.54|127.6|127.54|127.6|127.54|0
1641293980000|2022-01-04 10:59:40|||||||||391
1641293990000|2022-01-04 10:59:50|127.62||127.6||127.62||127.6||26359
1641294000000|2022-01-04 11:00:00|127.62|127.56|127.64|127.56|127.64|127.56|127.62|127.56|0
1641294010000|2022-01-04 11:00:10||127.58||127.56||127.58||127.56|0
1641294020000|2022-01-04 11:00:20||127.6||127.6||127.6||127.6|310
1641294030000|2022-01-04 11:00:30|127.68||127.68||127.68||127.68||0
1641294040000|2022-01-04 11:00:40|127.7|127.62|127.68|127.6|127.7|127.62|127.68|127.6|0
1641294050000|2022-01-04 11:00:50||127.64||127.64||127.64||127.64|1
1641294070000|2022-01-04 11:01:10|127.72|127.6|127.58|127.54|127.72|127.66|127.56|127.5|15024
1641294080000|2022-01-04 11:01:20||127.52||127.54||127.54||127.52|0
1641294090000|2022-01-04 11:01:30|127.62||127.58||127.64||127.58||3484
1641294100000|2022-01-04 11:01:40|127.56|127.52|127.52|127.48|127.56|127.52|127.52|127.48|3271
1641294110000|2022-01-04 11:01:50|127.56|127.52|127.56|127.52|127.56|127.52|127.56|127.52|1824
1641294120000|2022-01-04 11:02:00|127.6|127.54|127.56|127.52|127.6|127.56|127.56|127.52|14532
1641294130000|2022-01-04 11:02:10|127.58|127.54|127.6|127.54|127.6|127.54|127.58|127.54|2000
1641294140000|2022-01-04 11:02:20||127.56||127.54||127.56||127.54|10984
1641294150000|2022-01-04 11:02:30|127.58|127.56|127.56|127.52|127.58|127.56|127.56|127.52|200
1641294160000|2022-01-04 11:02:40|127.54|127.48|127.52|127.44|127.54|127.48|127.48|127.42|4546
1641294170000|2022-01-04 11:02:50|127.5|127.46|127.54|127.46|127.56|127.46|127.5|127.46|575
1641294180000|2022-01-04 11:03:00||127.5||127.5||127.5||127.5|1383
1641294190000|2022-01-04 11:03:10|127.52|127.48|127.52|127.46|127.52|127.48|127.52|127.46|788
1641294200000|2022-01-04 11:03:20||127.48||127.48||127.48||127.48|1823
1641294210000|2022-01-04 11:03:30|127.54||127.54||127.54||127.54||0
1641294220000|2022-01-04 11:03:40||127.52||127.48||127.52||127.48|233
1641294230000|2022-01-04 11:03:50||127.5||127.5||127.5||127.5|0
1641294250000|2022-01-04 11:04:10|127.56|127.56|127.66|127.6|127.68|127.62|127.54|127.5|15073
1641294260000|2022-01-04 11:04:20|127.68|127.62|127.68|127.62|127.68|127.62|127.68|127.62|100
1641294280000|2022-01-04 11:04:40|127.66|127.6|127.6|127.54|127.66|127.6|127.6|127.54|9877
1641294290000|2022-01-04 11:04:50|127.62|127.58|127.64|127.58|127.66|127.6|127.62|127.58|7097
1641294300000|2022-01-04 11:05:00|127.68|127.6|127.74|127.66|127.76|127.68|127.68|127.6|19200
1641294310000|2022-01-04 11:05:10|127.72|127.64|127.66|127.58|127.72|127.64|127.66|127.58|15031
1641294320000|2022-01-04 11:05:20|127.68|127.6|127.72|127.66|127.76|127.7|127.68|127.6|9896
1641294330000|2022-01-04 11:05:30|127.74|127.64|127.7|127.62|127.74|127.64|127.7|127.62|2000
1641294340000|2022-01-04 11:05:40||127.64||127.64||127.64||127.64|0
1641294360000|2022-01-04 11:06:00|127.72||127.74||127.74||127.72||3
1641294380000|2022-01-04 11:06:20|127.72||127.7||127.72||127.7||8188
1641294390000|2022-01-04 11:06:30|127.74|127.66|127.6|127.54|127.74|127.68|127.6|127.5|32510
1641294400000|2022-01-04 11:06:40|127.64|127.58|127.64|127.58|127.64|127.58|127.64|127.58|3939
1641294410000|2022-01-04 11:06:50|127.62|127.54|127.6|127.54|127.62|127.54|127.6|127.54|1299
1641294420000|2022-01-04 11:07:00|||||||||2012
1641294430000|2022-01-04 11:07:10|127.62|127.56|127.64|127.56|127.64|127.56|127.62|127.56|31
1641294440000|2022-01-04 11:07:20|127.66|127.58|127.68|127.6|127.68|127.6|127.66|127.58|0
1641294450000|2022-01-04 11:07:30|127.66|127.58|127.66|127.6|127.66|127.6|127.64|127.56|12980
1641294460000|2022-01-04 11:07:40|127.68||127.68||127.68||127.68||0
1641294470000|2022-01-04 11:07:50|||||||||34500
1641294480000|2022-01-04 11:08:00|127.66|127.64|127.68|127.64|127.68|127.64|127.66|127.64|15185
1641294490000|2022-01-04 11:08:10|||||||||24300
1641294500000|2022-01-04 11:08:20||127.66||127.66||127.66||127.64|234
1641294510000|2022-01-04 11:08:30|||||||||15000
1641294540000|2022-01-04 11:09:00|||||||||16348
1641294550000|2022-01-04 11:09:10|127.66|127.64|127.62|127.58|127.66|127.64|127.56|127.5|21721
1641294560000|2022-01-04 11:09:20|127.64|127.6|127.66|127.6|127.66|127.6|127.64|127.58|11911
1641294570000|2022-01-04 11:09:30|||||||||2000
1641294590000|2022-01-04 11:09:50|127.68|127.64|127.66|127.6|127.68|127.64|127.66|127.6|1249
1641294600000|2022-01-04 11:10:00|127.68|127.64|127.68|127.66|127.68|127.66|127.68|127.64|0
1641294610000|2022-01-04 11:10:10|127.66|127.64|127.62|127.56|127.66|127.64|127.6|127.54|3061
1641294620000|2022-01-04 11:10:20||127.58||127.56||127.58||127.56|0
1641294630000|2022-01-04 11:10:30|127.6|127.54|127.52|127.44|127.6|127.54|127.46|127.42|36589
1641294640000|2022-01-04 11:10:40|127.54|127.46|127.6|127.52|127.6|127.52|127.54|127.46|574
1641294650000|2022-01-04 11:10:50|||||||||468
1641294660000|2022-01-04 11:11:00||127.54||127.54||127.54||127.54|0
1641294670000|2022-01-04 11:11:10|||||||||1552
1641294680000|2022-01-04 11:11:20|127.58|127.52|127.58|127.54|127.58|127.54|127.58|127.52|1563
1641294690000|2022-01-04 11:11:30|127.6|127.56|127.62|127.58|127.64|127.58|127.6|127.56|1436
1641294700000|2022-01-04 11:11:40|||||||||2531
1641294710000|2022-01-04 11:11:50||127.56||127.56||127.56||127.56|0
1641294720000|2022-01-04 11:12:00|127.64|127.6|127.64|127.6|127.66|127.6|127.64|127.6|14847
1641294730000|2022-01-04 11:12:10|127.62|127.58|127.58|127.54|127.62|127.6|127.58|127.54|4890
1641294750000|2022-01-04 11:12:30|127.56|127.5|127.54|127.46|127.56|127.5|127.54|127.46|4150
1641294760000|2022-01-04 11:12:40|127.52|127.44|127.42|127.36|127.52|127.44|127.42|127.34|57882
1641294770000|2022-01-04 11:12:50|127.4|127.34|127.38|127.32|127.4|127.34|127.34|127.24|7000
1641294790000|2022-01-04 11:13:10|127.4|127.38|127.44|127.36|127.44|127.4|127.38|127.32|7631
1641294800000|2022-01-04 11:13:20|||||||||2833
1641294810000|2022-01-04 11:13:30|127.42||127.42||127.42||127.42||0
1641294820000|2022-01-04 11:13:40|127.44|127.38|127.48|127.42|127.5|127.42|127.44|127.38|1302
1641294830000|2022-01-04 11:13:50|||||||||18030
1641294840000|2022-01-04 11:14:00|127.5|127.44|127.54|127.48|127.54|127.48|127.5|127.44|257
1641294860000|2022-01-04 11:14:20|127.56|127.5|127.5|127.42|127.58|127.5|127.46|127.4|8455
1641294870000|2022-01-04 11:14:30|127.48|127.4|127.48|127.4|127.48|127.4|127.48|127.4|0
1641294890000|2022-01-04 11:14:50|127.46||127.46||127.46||127.46||3138
1641294900000|2022-01-04 11:15:00|127.48|127.42|127.5|127.44|127.54|127.48|127.48|127.42|3916
1641294910000|2022-01-04 11:15:10|127.48|127.4|127.48|127.4|127.48|127.4|127.48|127.4|1489
1641294930000|2022-01-04 11:15:30|127.5|127.42|127.54|127.46|127.54|127.46|127.5|127.42|10
1641294940000|2022-01-04 11:15:40|127.52|127.48|127.56|127.48|127.56|127.48|127.52|127.48|423
1641294950000|2022-01-04 11:15:50|||||||||7
1641294960000|2022-01-04 11:16:00|127.58|127.5|127.58|127.5|127.6|127.52|127.56|127.48|1164
1641294970000|2022-01-04 11:16:10||127.52||127.52||127.52||127.52|1082
1641294980000|2022-01-04 11:16:20|127.56|127.5|127.54|127.48|127.56|127.5|127.54|127.48|2000
1641295000000|2022-01-04 11:16:40|127.52||127.52||127.52||127.52||0
1641295010000|2022-01-04 11:16:50|127.5|127.46|127.44|127.36|127.5|127.46|127.36|127.34|39127
1641295020000|2022-01-04 11:17:00|127.42|127.34|127.34|127.3|127.42|127.34|127.34|127.28|6960
1641295030000|2022-01-04 11:17:10|127.36|127.28|127.3|127.24|127.38|127.28|127.3|127.2|27835
1641295040000|2022-01-04 11:17:20|127.28|127.26|127.3|127.24|127.34|127.26|127.26|127.24|28140
1641295050000|2022-01-04 11:17:30|127.28|127.22|127.26|127.24|127.28|127.24|127.22|127.18|19379
1641295060000|2022-01-04 11:17:40|127.28|127.26|127.26|127.18|127.32|127.28|127.26|127.18|6056
1641295070000|2022-01-04 11:17:50|127.28|127.16|127.26|127.2|127.28|127.24|127.26|127.16|4178
1641295080000|2022-01-04 11:18:00|127.24|127.18|127.24|127.2|127.26|127.2|127.22|127.14|20309
1641295090000|2022-01-04 11:18:10|127.22|127.18|127.24|127.18|127.24|127.18|127.2|127.12|5434
1641295100000|2022-01-04 11:18:20|127.22|127.16|127.2|127.12|127.22|127.16|127.18|127.12|22063
1641295110000|2022-01-04 11:18:30|127.22|127.14|127.26|127.2|127.28|127.24|127.22|127.14|15615
1641295120000|2022-01-04 11:18:40|127.22|127.18|127.26|127.18|127.26|127.22|127.22|127.18|12334
1641295130000|2022-01-04 11:18:50|127.22|127.2|127.22|127.16|127.26|127.2|127.22|127.16|6494
1641295140000|2022-01-04 11:19:00|127.2|127.14|127.2|127.14|127.22|127.16|127.2|127.14|13898
1641295150000|2022-01-04 11:19:10|127.18|127.12|127.16|127.1|127.2|127.12|127.12|127.04|9316
1641295160000|2022-01-04 11:19:20|127.18|127.12|127.12|127.06|127.2|127.14|127.12|127.06|6652
1641295170000|2022-01-04 11:19:30|127.14|127.04|127.1|127.02|127.14|127.08|127.08|127.02|34363
1641295180000|2022-01-04 11:19:40|127.08|127.04|127.16|127.1|127.18|127.1|127.04|126.96|40018
1641295190000|2022-01-04 11:19:50|127.18|127.16|127.08|127.02|127.22|127.16|127.08|127.02|21128
1641295200000|2022-01-04 11:20:00|127.1|127.06|127.24|127.16|127.26|127.2|127.1|127.06|20490
1641295210000|2022-01-04 11:20:10|127.26|127.18|127.32|127.24|127.34|127.24|127.26|127.18|7719
1641295220000|2022-01-04 11:20:20|127.34|127.28|127.38|127.3|127.38|127.3|127.34|127.28|1497
1641295240000|2022-01-04 11:20:40|127.4||127.4||127.42||127.4||0
1641295250000|2022-01-04 11:20:50|127.38||127.38||127.38||127.38||1167
1641295260000|2022-01-04 11:21:00|127.42|127.36|127.4|127.34|127.46|127.4|127.36|127.3|30660
1641295270000|2022-01-04 11:21:10|127.38|127.28|127.36|127.28|127.38|127.28|127.32|127.24|2865
1641295280000|2022-01-04 11:21:20|127.38|127.3|127.38|127.3|127.38|127.3|127.36|127.3|2003
1641295290000|2022-01-04 11:21:30|127.4|127.34|127.46|127.4|127.46|127.4|127.4|127.34|2000
1641295300000|2022-01-04 11:21:40|||||||||2000
1641295330000|2022-01-04 11:22:10|127.5|127.42|127.4|127.36|127.54|127.44|127.4|127.36|8459
1641295350000|2022-01-04 11:22:30|127.36|127.34|127.34|127.28|127.4|127.34|127.34|127.28|7114
1641295360000|2022-01-04 11:22:40|127.36|127.3|127.36|127.34|127.36|127.34|127.36|127.3|2343
1641295370000|2022-01-04 11:22:50|127.38||127.4||127.4||127.36||4492
1641295380000|2022-01-04 11:23:00|127.38||127.4||127.4||127.38||39
1641295390000|2022-01-04 11:23:10|127.44|127.36|127.44|127.38|127.46|127.38|127.44|127.36|17055
1641295410000|2022-01-04 11:23:30|127.42|127.36|127.28|127.22|127.44|127.36|127.28|127.22|45004
1641295420000|2022-01-04 11:23:40|127.3|127.24|127.3|127.24|127.32|127.24|127.28|127.24|0
1641295430000|2022-01-04 11:23:50|127.32|127.26|127.3|127.26|127.34|127.28|127.3|127.24|15452
1641295440000|2022-01-04 11:24:00|127.28|127.24|127.32|127.24|127.32|127.24|127.26|127.22|4381
1641295460000|2022-01-04 11:24:20|127.34|127.26|127.34|127.28|127.34|127.28|127.34|127.26|2684
1641295470000|2022-01-04 11:24:30|127.32|127.26|127.34|127.28|127.34|127.3|127.32|127.24|1236
1641295490000|2022-01-04 11:24:50|||||||||1556
1641295500000|2022-01-04 11:25:00|127.36|127.3|127.4|127.32|127.4|127.32|127.36|127.28|892
1641295510000|2022-01-04 11:25:10|127.38||127.38||127.38||127.38||8986
1641295540000|2022-01-04 11:25:40|127.4||127.4||127.4||127.4||0
1641295560000|2022-01-04 11:26:00|127.42|127.34|127.48|127.4|127.48|127.4|127.42|127.34|2274
1641295570000|2022-01-04 11:26:10|127.46||127.48||127.48||127.44||0
1641295580000|2022-01-04 11:26:20||127.42||127.42||127.44||127.42|0
1641295600000|2022-01-04 11:26:40|127.46||127.46||127.46||127.46||10
1641295620000|2022-01-04 11:27:00|127.48|127.44|127.48|127.46|127.5|127.46|127.48|127.44|3196
1641295630000|2022-01-04 11:27:10|127.5|127.48|127.38|127.3|127.56|127.5|127.38|127.28|29905
1641295640000|2022-01-04 11:27:20|127.36|127.28|127.38|127.28|127.38|127.32|127.34|127.28|2169
1641295650000|2022-01-04 11:27:30|127.36|127.26|127.28|127.2|127.36|127.26|127.28|127.18|3166
1641295670000|2022-01-04 11:27:50|127.26|127.18|127.2|127.16|127.26|127.18|127.2|127.1|7460
1641295680000|2022-01-04 11:28:00|127.22|127.18|127.24|127.18|127.24|127.18|127.22|127.16|4115
1641295690000|2022-01-04 11:28:10|127.22|127.16|127.26|127.18|127.26|127.2|127.22|127.16|652
1641295700000|2022-01-04 11:28:20|127.24|127.16|127.22|127.16|127.24|127.16|127.22|127.16|0
1641295710000|2022-01-04 11:28:30|127.24|127.18|127.24|127.18|127.24|127.18|127.22|127.18|1947
1641295730000|2022-01-04 11:28:50|127.26|127.22|127.26|127.22|127.26|127.22|127.26|127.22|2656
1641295750000|2022-01-04 11:29:10|127.28||127.28||127.28||127.28||4511
1641295760000|2022-01-04 11:29:20|127.26||127.28||127.28||127.26||0
1641295790000|2022-01-04 11:29:50|127.26|127.2|127.16|127.12|127.26|127.2|127.16|127.1|19139
1641295800000|2022-01-04 11:30:00|127.18|127.14|127.2|127.14|127.2|127.14|127.16|127.12|4969
1641295810000|2022-01-04 11:30:10|127.22|127.16|127.28|127.2|127.28|127.2|127.22|127.16|0
1641295820000|2022-01-04 11:30:20|127.26|127.18|127.16|127.12|127.26|127.2|127.16|127.12|14616
1641295830000|2022-01-04 11:30:30|127.18|127.1|127.16|127.08|127.2|127.16|127.12|127.06|22536
1641295840000|2022-01-04 11:30:40|||||||||3908
1641295850000|2022-01-04 11:30:50||127.1||127.1||127.1||127.1|0
1641295860000|2022-01-04 11:31:00|127.14|127.08|127.24|127.18|127.24|127.18|127.14|127.08|9215
1641295880000|2022-01-04 11:31:20|127.22|127.2|127.24|127.18|127.24|127.2|127.22|127.18|0
1641295890000|2022-01-04 11:31:30|||||||||3839
1641295900000|2022-01-04 11:31:40|127.26|127.2|127.26|127.22|127.3|127.26|127.24|127.2|10125
1641295910000|2022-01-04 11:31:50|127.28||127.28||127.28||127.28||0
1641295940000|2022-01-04 11:32:20|127.3|127.24|127.3|127.24|127.3|127.24|127.3|127.24|0
1641295950000|2022-01-04 11:32:30|127.32|127.26|127.34|127.28|127.34|127.28|127.32|127.26|0
1641295970000|2022-01-04 11:32:50|127.36|127.3|127.36|127.28|127.42|127.32|127.36|127.28|2705
1641295980000|2022-01-04 11:33:00|127.34|127.3|127.34|127.28|127.34|127.3|127.32|127.28|15835
1641295990000|2022-01-04 11:33:10||127.3||127.3||127.3||127.3|0
1641296000000|2022-01-04 11:33:20|127.36|127.32|127.36|127.32|127.4|127.32|127.36|127.32|1981
1641296010000|2022-01-04 11:33:30|127.38|127.34|127.44|127.36|127.44|127.36|127.38|127.34|98
1641296020000|2022-01-04 11:33:40|||||||||521
1641296060000|2022-01-04 11:34:20||127.38||127.38||127.38||127.38|75
1641296070000|2022-01-04 11:34:30|127.42|127.4|127.4|127.36|127.42|127.4|127.4|127.36|11738
1641296080000|2022-01-04 11:34:40|127.42|127.38|127.42|127.36|127.42|127.38|127.42|127.36|0
1641296090000|2022-01-04 11:34:50|127.44|127.38|127.42|127.38|127.44|127.38|127.42|127.38|0
1641296100000|2022-01-04 11:35:00|127.44|127.4|127.44|127.4|127.44|127.4|127.44|127.38|0
1641296130000|2022-01-04 11:35:30|||||||||5001
1641296140000|2022-01-04 11:35:40|127.42|127.38|127.42|127.38|127.42|127.38|127.42|127.38|4503
1641296150000|2022-01-04 11:35:50|127.38|127.36|127.42|127.38|127.42|127.38|127.38|127.34|8680
1641296160000|2022-01-04 11:36:00|127.44|127.4|127.48|127.42|127.52|127.42|127.44|127.4|1810
1641296170000|2022-01-04 11:36:10|127.5|127.44|127.5|127.46|127.52|127.46|127.5|127.44|9513
1641296180000|2022-01-04 11:36:20||127.44||127.42||127.44||127.42|0
1641296200000|2022-01-04 11:36:40|||||||||2256
1641296210000|2022-01-04 11:36:50|127.48||127.48||127.48||127.48||75
1641296220000|2022-01-04 11:37:00|127.46|127.4|127.46|127.42|127.46|127.44|127.4|127.38|13465
1641296230000|2022-01-04 11:37:10|127.44|127.4|127.44|127.38|127.44|127.4|127.44|127.38|2501
1641296250000|2022-01-04 11:37:30|127.46|127.4|127.44|127.36|127.52|127.46|127.4|127.36|14104
1641296260000|2022-01-04 11:37:40|||||||||23415
1641296270000|2022-01-04 11:37:50|127.46|127.4|127.44|127.4|127.46|127.4|127.44|127.4|1565
1641296280000|2022-01-04 11:38:00|127.42|127.36|127.4|127.34|127.42|127.36|127.38|127.32|11552
1641296310000|2022-01-04 11:38:30|127.42|127.36|127.5|127.44|127.5|127.44|127.42|127.36|1608
1641296340000|2022-01-04 11:39:00|127.52|127.46|127.54|127.48|127.54|127.48|127.52|127.44|7412
1641296360000|2022-01-04 11:39:20|127.56|127.5|127.6|127.52|127.6|127.52|127.56|127.5|577
1641296370000|2022-01-04 11:39:30|127.62|127.56|127.66|127.58|127.66|127.58|127.62|127.56|78
1641296380000|2022-01-04 11:39:40|127.64|127.54|127.64|127.58|127.64|127.58|127.64|127.54|10
1641296390000|2022-01-04 11:39:50|||||||||26638
1641296430000|2022-01-04 11:40:30|127.66|127.6|127.68|127.6|127.68|127.6|127.66|127.6|167199
1641296440000|2022-01-04 11:40:40|127.66|127.58|127.46|127.38|127.66|127.58|127.38|127.3|12704
1641296450000|2022-01-04 11:40:50|127.44|127.36|127.46|127.38|127.46|127.38|127.44|127.36|300
1641296460000|2022-01-04 11:41:00|127.48|127.4|127.58|127.52|127.6|127.52|127.46|127.4|6240
1641296470000|2022-01-04 11:41:10|127.6||127.62||127.62||127.6||0
1641296480000|2022-01-04 11:41:20|127.6||127.62||127.62||127.6||992
1641296490000|2022-01-04 11:41:30|127.54|127.5|127.52|127.46|127.58|127.5|127.52|127.44|73683
1641296500000|2022-01-04 11:41:40|127.54|127.48|127.54|127.48|127.54|127.48|127.52|127.48|0
1641296510000|2022-01-04 11:41:50|||||||||4251
1641296520000|2022-01-04 11:42:00|127.56|127.5|127.54|127.48|127.58|127.54|127.52|127.48|69217
1641296530000|2022-01-04 11:42:10|127.56|127.5|127.56|127.5|127.58|127.52|127.56|127.5|3883
1641296550000|2022-01-04 11:42:30|127.54|127.48|127.44|127.36|127.54|127.52|127.44|127.36|24028
1641296560000|2022-01-04 11:42:40|127.42|127.34|127.38|127.3|127.42|127.34|127.36|127.28|8918
1641296580000|2022-01-04 11:43:00|127.4|127.32|127.4|127.32|127.42|127.34|127.34|127.26|5098
1641296590000|2022-01-04 11:43:10|127.38|127.3|127.32|127.24|127.38|127.3|127.32|127.24|11327
1641296600000|2022-01-04 11:43:20|127.3|127.22|127.28|127.22|127.32|127.24|127.28|127.22|0
1641296610000|2022-01-04 11:43:30|127.26|127.2|127.26|127.18|127.26|127.2|127.22|127.14|13883
1641296620000|2022-01-04 11:43:40|127.24|127.2|127.22|127.16|127.26|127.2|127.22|127.16|2755
1641296630000|2022-01-04 11:43:50|127.2|127.12|127.2|127.14|127.2|127.16|127.18|127.12|574
1641296640000|2022-01-04 11:44:00|127.18|127.12|127.16|127.12|127.18|127.12|127.16|127.12|1934
1641296650000|2022-01-04 11:44:10|127.14|127.1|127.16|127.12|127.16|127.12|127.14|127.06|1982
1641296660000|2022-01-04 11:44:20|127.14|127.08|127.12|127.08|127.14|127.08|127.1|127.04|4625
1641296670000|2022-01-04 11:44:30|127.1|127.04|127.08|127.02|127.12|127.04|127.08|127|6675
1641296680000|2022-01-04 11:44:40|127.1|127.04|127.06|127|127.12|127.08|127.06|127|42842
1641296690000|2022-01-04 11:44:50|127.08|127.02|127.12|127.06|127.12|127.1|127.08|127.02|39308
1641296700000|2022-01-04 11:45:00|||||||||1944
1641296710000|2022-01-04 11:45:10|127.14|127.08|127.12|127.06|127.14|127.1|127.12|127.06|9416
1641296730000|2022-01-04 11:45:30|127.14|127.08|127.12|127.08|127.14|127.1|127.12|127.08|2199
1641296740000|2022-01-04 11:45:40|127.14|127.1|127.12|127.1|127.14|127.1|127.12|127.08|78
1641296750000|2022-01-04 11:45:50|127.14|127.12|127.14|127.12|127.14|127.12|127.14|127.12|898
1641296760000|2022-01-04 11:46:00|127.16|127.1|127.16|127.12|127.16|127.12|127.16|127.1|237
1641296770000|2022-01-04 11:46:10|127.18|127.14|127.2|127.14|127.2|127.14|127.18|127.12|7362
1641296790000|2022-01-04 11:46:30|||||||||25000
1641296800000|2022-01-04 11:46:40|||||||||10255
1641296810000|2022-01-04 11:46:50|127.18|127.12|127.06|127|127.18|127.12|127.06|127|15364
1641296830000|2022-01-04 11:47:10|127.08|127.02|127.1|127.04|127.1|127.04|127.08|127.02|2370
1641296860000|2022-01-04 11:47:40|127.12|127.06|127.12|127.08|127.12|127.08|127.1|127.06|967
1641296880000|2022-01-04 11:48:00|||||||||725
1641296900000|2022-01-04 11:48:20|127.1|127.06|127.12|127.06|127.12|127.06|127.1|127.06|576
1641296910000|2022-01-04 11:48:30|127.14|127.08|127.16|127.1|127.16|127.1|127.12|127.08|5749
1641296920000|2022-01-04 11:48:40|||||||||11797
1641296930000|2022-01-04 11:48:50|||||||||21070
1641296940000|2022-01-04 11:49:00|127.14||127.14||127.14||127.14||124
1641296950000|2022-01-04 11:49:10|||||||||1000
1641296960000|2022-01-04 11:49:20|127.16||127.16||127.16||127.16||1104
1641296970000|2022-01-04 11:49:30|127.18|127.12|127.22|127.16|127.28|127.22|127.16|127.12|8523
1641296980000|2022-01-04 11:49:40||127.18||127.18||127.2||127.18|2930
1641296990000|2022-01-04 11:49:50|127.26|127.2|127.26|127.18|127.26|127.2|127.26|127.18|85
1641297000000|2022-01-04 11:50:00|127.28|127.2|127.28|127.22|127.28|127.22|127.28|127.2|2000
1641297010000|2022-01-04 11:50:10||127.24||127.22||127.24||127.22|83
1641297030000|2022-01-04 11:50:30|127.26|127.2|127.18|127.1|127.26|127.2|127.16|127.08|14425
1641297060000|2022-01-04 11:51:00||127.12||127.12||127.12||127.12|10219
1641297070000|2022-01-04 11:51:10|||||||||2000
1641297080000|2022-01-04 11:51:20|127.2|127.14|127.18|127.14|127.22|127.16|127.18|127.14|170
1641297090000|2022-01-04 11:51:30||127.12||127.12||127.12||127.12|7825
1641297100000|2022-01-04 11:51:40|||||||||3465
1641297120000|2022-01-04 11:52:00|||||||||9000
1641297130000|2022-01-04 11:52:10|127.16|127.14|127.18|127.14|127.18|127.14|127.16|127.14|1595
1641297140000|2022-01-04 11:52:20|127.16|127.12|127.14|127.08|127.18|127.14|127.12|127.04|9801
1641297150000|2022-01-04 11:52:30|127.12|127.06|127.12|127.06|127.12|127.08|127.1|127.04|3720
1641297160000|2022-01-04 11:52:40|127.14|127.1|127.18|127.12|127.18|127.12|127.14|127.1|6888
1641297180000|2022-01-04 11:53:00|127.16|127.1|127.08|127.02|127.16|127.1|127.04|127|32056
1641297190000|2022-01-04 11:53:10|127.1|127.04|127.1|127.04|127.14|127.1|127.1|127.04|61559
1641297220000|2022-01-04 11:53:40|127.08|127.06|127.12|127.06|127.12|127.06|127.08|127.06|2210
1641297230000|2022-01-04 11:53:50|127.14|127.08|127.14|127.08|127.14|127.08|127.14|127.08|2686
1641297240000|2022-01-04 11:54:00|127.12|127.06|127.12|127.06|127.12|127.06|127.12|127.06|186
1641297250000|2022-01-04 11:54:10|127.14|127.08|127.16|127.1|127.16|127.1|127.14|127.08|408
1641297270000|2022-01-04 11:54:30||127.14||127.14||127.14||127.14|8
1641297290000|2022-01-04 11:54:50||127.12||127.12||127.12||127.12|1212
1641297300000|2022-01-04 11:55:00|127.18|127.14|127.18|127.14|127.18|127.14|127.18|127.12|797
1641297310000|2022-01-04 11:55:10|127.2|127.16|127.24|127.16|127.26|127.16|127.18|127.16|15703
1641297320000|2022-01-04 11:55:20|127.22||127.22||127.22||127.22||0
1641297330000|2022-01-04 11:55:30|127.24|127.18|127.26|127.2|127.3|127.2|127.24|127.18|4218
1641297340000|2022-01-04 11:55:40|127.24|127.18|127.2|127.16|127.24|127.18|127.2|127.16|2866
1641297350000|2022-01-04 11:55:50|127.18|127.14|127.24|127.18|127.24|127.18|127.18|127.14|19531
1641297360000|2022-01-04 11:56:00|||||||||3487
1641297370000|2022-01-04 11:56:10||127.2||127.2||127.2||127.2|450
1641297400000|2022-01-04 11:56:40|127.28|127.22|127.28|127.2|127.28|127.22|127.28|127.2|36
1641297420000|2022-01-04 11:57:00|127.3|127.22|127.3|127.22|127.3|127.22|127.3|127.22|7
1641297430000|2022-01-04 11:57:10|||||||||3122
1641297440000|2022-01-04 11:57:20|127.28||127.28||127.28||127.28||156
1641297450000|2022-01-04 11:57:30|127.26|127.2|127.24|127.16|127.26|127.2|127.24|127.16|4406
1641297460000|2022-01-04 11:57:40|127.22|127.14|127.12|127.06|127.22|127.14|127.08|127.02|12395
1641297470000|2022-01-04 11:57:50|127.14|127.08|127.24|127.18|127.24|127.18|127.14|127.08|6507
1641297500000|2022-01-04 11:58:20|127.22|127.16|127.22|127.16|127.22|127.18|127.2|127.16|4976
1641297510000|2022-01-04 11:58:30|127.2|127.14|127.2|127.14|127.2|127.14|127.2|127.14|2310
1641297530000|2022-01-04 11:58:50|127.18|127.12|127.22|127.14|127.22|127.14|127.18|127.12|1102
1641297540000|2022-01-04 11:59:00|127.2|127.12|127.16|127.12|127.2|127.14|127.16|127.12|8635
1641297560000|2022-01-04 11:59:20|||||||||781
1641297570000|2022-01-04 11:59:30|127.14|127.14|127.2|127.12|127.2|127.14|127.14|127.12|16378
1641297580000|2022-01-04 11:59:40||127.14||127.12||127.14||127.12|6000
1641297590000|2022-01-04 11:59:50||127.14||127.14||127.14||127.14|1000
1641297600000|2022-01-04 12:00:00|127.18|127.12|127.16|127.12|127.18|127.12|127.16|127.12|2153
1641297610000|2022-01-04 12:00:10|||||||||1000
1641297640000|2022-01-04 12:00:40|127.14|127.14|127.12|127.06|127.2|127.14|127.12|127.06|10127
1641297660000|2022-01-04 12:01:00|127.1|127.04|127.08|127|127.1|127.04|127.08|127|3955
1641297680000|2022-01-04 12:01:20|||||||||772
1641297690000|2022-01-04 12:01:30|127.06|127.02|127.08|127.02|127.1|127.02|127.06|127|224
1641297700000|2022-01-04 12:01:40|127.1|127.04|127.08|127.04|127.12|127.04|127.08|127.02|0
1641297720000|2022-01-04 12:02:00|127.1|127.06|127.14|127.08|127.18|127.12|127.1|127.06|5653
1641297730000|2022-01-04 12:02:10|127.12|127.1|127.12|127.08|127.12|127.1|127.12|127.08|1300
1641297750000|2022-01-04 12:02:30|127.1|127.04|127.1|127.02|127.14|127.08|127.08|127.02|10094
1641297760000|2022-01-04 12:02:40|127.12|127.04|127.14|127.06|127.14|127.1|127.12|127.04|3047
1641297770000|2022-01-04 12:02:50|127.12||127.1||127.12||127.1||1008
1641297780000|2022-01-04 12:03:00|127.12|127.1|127.12|127.04|127.14|127.1|127.08|127.02|8178
1641297790000|2022-01-04 12:03:10|127.14|127.06|127.12|127.06|127.14|127.08|127.12|127.06|4861
1641297810000|2022-01-04 12:03:30|127.14||127.12||127.14||127.12||0
1641297820000|2022-01-04 12:03:40|||||||||3001
1641297830000|2022-01-04 12:03:50|||||||||2396
1641297840000|2022-01-04 12:04:00|127.1|127.02|127.08|127.02|127.12|127.06|127.08|127.02|9060
1641297860000|2022-01-04 12:04:20|||||||||774
1641297900000|2022-01-04 12:05:00|||||||||1573
1641297910000|2022-01-04 12:05:10|||||||||773
1641297920000|2022-01-04 12:05:20|127.02|127|127|126.96|127.04|127|126.98|126.94|8117
1641297930000|2022-01-04 12:05:30|||||||||16196
1641297940000|2022-01-04 12:05:40|||||||||7830
1641297950000|2022-01-04 12:05:50|127.02|126.98|127.06|127|127.06|127|127.02|126.96|10769
1641297960000|2022-01-04 12:06:00|||||||||14
1641297980000|2022-01-04 12:06:20|127.08|127.02|127.14|127.08|127.14|127.08|127.08|127.02|3316
1641298000000|2022-01-04 12:06:40|||||||||2431
1641298020000|2022-01-04 12:07:00|127.16|127.1|127.2|127.12|127.2|127.16|127.16|127.1|11
1641298030000|2022-01-04 12:07:10|127.18||127.18||127.18||127.18||0
1641298040000|2022-01-04 12:07:20|127.16|127.1|127.16|127.12|127.16|127.12|127.14|127.08|8998
1641298070000|2022-01-04 12:07:50|||||||||1558
1641298080000|2022-01-04 12:08:00|127.18|127.14|127.18|127.14|127.18|127.14|127.18|127.14|23
1641298090000|2022-01-04 12:08:10|||||||||950
1641298100000|2022-01-04 12:08:20|127.2|127.16|127.2|127.16|127.2|127.16|127.18|127.14|18581
1641298120000|2022-01-04 12:08:40||127.18||127.18||127.18||127.18|0
1641298130000|2022-01-04 12:08:50|127.24|127.2|127.24|127.18|127.26|127.2|127.24|127.18|991
1641298140000|2022-01-04 12:09:00|127.26|127.2|127.26|127.2|127.26|127.2|127.26|127.2|0
1641298160000|2022-01-04 12:09:20|||||||||2983
1641298180000|2022-01-04 12:09:40|127.24||127.26||127.26||127.24||0
1641298190000|2022-01-04 12:09:50|127.28|127.22|127.26|127.22|127.3|127.22|127.26|127.2|50
1641298200000|2022-01-04 12:10:00|127.28|127.24|127.36|127.28|127.36|127.28|127.28|127.24|3581
1641298210000|2022-01-04 12:10:10|127.32|127.26|127.26|127.2|127.32|127.26|127.22|127.18|3532
1641298220000|2022-01-04 12:10:20|||||||||1414
1641298230000|2022-01-04 12:10:30|127.24||127.24||127.24||127.24||2021
1641298240000|2022-01-04 12:10:40||127.22||127.2||127.22||127.2|0
1641298260000|2022-01-04 12:11:00|127.26|127.22|127.32|127.26|127.34|127.28|127.26|127.22|10748
1641298280000|2022-01-04 12:11:20|127.3|127.24|127.26|127.2|127.3|127.24|127.26|127.2|1125
1641298290000|2022-01-04 12:11:30||127.22||127.22||127.22||127.22|925
1641298320000|2022-01-04 12:12:00||127.24||127.24||127.24||127.24|4334
1641298330000|2022-01-04 12:12:10|||||||||772
1641298340000|2022-01-04 12:12:20|127.3|127.26|127.3|127.24|127.32|127.26|127.3|127.24|1287
1641298350000|2022-01-04 12:12:30|127.32|127.26|127.32|127.26|127.32|127.26|127.32|127.26|23463
1641298370000|2022-01-04 12:12:50|||||||||200
1641298380000|2022-01-04 12:13:00|||||||||2344
1641298390000|2022-01-04 12:13:10|||||||||1786
1641298430000|2022-01-04 12:13:50|127.34|127.3|127.34|127.26|127.38|127.32|127.34|127.26|4324
1641298440000|2022-01-04 12:14:00|127.32||127.32||127.32||127.32||0
1641298450000|2022-01-04 12:14:10||127.28||127.28||127.28||127.28|1000
1641298460000|2022-01-04 12:14:20|127.36|127.3|127.36|127.32|127.36|127.32|127.36|127.3|574
1641298500000|2022-01-04 12:15:00|127.38||127.38||127.4||127.38||19538
1641298510000|2022-01-04 12:15:10|127.4|127.34|127.4|127.34|127.42|127.34|127.4|127.34|0
1641298520000|2022-01-04 12:15:20|127.38||127.4||127.4||127.38||0
1641298550000|2022-01-04 12:15:50|||||||||785
1641298560000|2022-01-04 12:16:00|127.38|127.36|127.38|127.34|127.42|127.36|127.38|127.34|80
1641298570000|2022-01-04 12:16:10|127.36|127.32|127.36|127.32|127.36|127.32|127.36|127.32|3256
1641298580000|2022-01-04 12:16:20|||||||||3484
1641298590000|2022-01-04 12:16:30|127.38|127.34|127.42|127.34|127.42|127.34|127.38|127.34|3074
1641298600000|2022-01-04 12:16:40|127.4|127.36|127.4|127.34|127.4|127.36|127.4|127.34|3896
1641298610000|2022-01-04 12:16:50|||||||||8250
1641298620000|2022-01-04 12:17:00|127.38|127.32|127.4|127.34|127.4|127.34|127.36|127.32|5734
1641298650000|2022-01-04 12:17:30|||||||||150
1641298660000|2022-01-04 12:17:40|127.42|127.36|127.58|127.5|127.58|127.5|127.42|127.36|7325
1641298670000|2022-01-04 12:17:50|127.56|127.48|127.56|127.5|127.58|127.52|127.54|127.48|9803
1641298680000|2022-01-04 12:18:00|127.54|127.48|127.54|127.5|127.54|127.5|127.52|127.48|583
1641298690000|2022-01-04 12:18:10|127.56|127.52|127.62|127.52|127.62|127.52|127.54|127.5|2706
1641298700000|2022-01-04 12:18:20|127.64|127.54|127.68|127.6|127.68|127.6|127.64|127.54|2088
1641298710000|2022-01-04 12:18:30|127.66|127.58|127.66|127.58|127.66|127.58|127.66|127.58|4000
1641298720000|2022-01-04 12:18:40||127.6||127.6||127.6||127.6|242
1641298740000|2022-01-04 12:19:00|127.64||127.64||127.64||127.64||0
1641298760000|2022-01-04 12:19:20||127.58||127.58||127.6||127.58|1775
1641298780000|2022-01-04 12:19:40|127.66|127.6|127.66|127.6|127.66|127.62|127.64|127.6|1658
1641298790000|2022-01-04 12:19:50|||||||||120
1641298800000|2022-01-04 12:20:00|127.64|127.58|127.62|127.58|127.64|127.58|127.6|127.58|2001
1641298810000|2022-01-04 12:20:10|||||||||2286
1641298860000|2022-01-04 12:21:00|127.64|127.6|127.64|127.58|127.66|127.6|127.62|127.58|4988
1641298920000|2022-01-04 12:22:00||127.6||127.58||127.6||127.58|0
1641298930000|2022-01-04 12:22:10|127.66|127.6|127.68|127.6|127.68|127.6|127.66|127.6|1000
1641298940000|2022-01-04 12:22:20|||||||||219
1641298950000|2022-01-04 12:22:30|127.66||127.66||127.66||127.66||0
1641298960000|2022-01-04 12:22:40|127.68|127.62|127.68|127.62|127.68|127.62|127.68|127.62|0
1641299010000|2022-01-04 12:23:30|127.66|127.6|127.5|127.44|127.66|127.6|127.5|127.44|50365
1641299020000|2022-01-04 12:23:40|127.48|127.4|127.46|127.4|127.48|127.42|127.42|127.34|16140
1641299030000|2022-01-04 12:23:50||127.36||127.4||127.4||127.36|0
1641299040000|2022-01-04 12:24:00|127.48||127.48||127.48||127.48||0
1641299050000|2022-01-04 12:24:10|127.46|127.38|127.46|127.38|127.46|127.38|127.42|127.38|3561
1641299060000|2022-01-04 12:24:20|127.44|127.36|127.34|127.28|127.44|127.36|127.34|127.28|10849
1641299070000|2022-01-04 12:24:30|127.32|127.26|127.26|127.2|127.34|127.26|127.26|127.18|5192
1641299080000|2022-01-04 12:24:40|127.24|127.18|127.18|127.1|127.26|127.18|127.16|127.08|6416
1641299090000|2022-01-04 12:24:50|127.16|127.12|127.12|127.06|127.18|127.12|127.12|127.04|11538
1641299100000|2022-01-04 12:25:00|127.14|127.08|127.18|127.12|127.26|127.18|127.14|127.08|5333
1641299110000|2022-01-04 12:25:10|127.2|127.14|127.18|127.12|127.26|127.18|127.18|127.12|4266
1641299120000|2022-01-04 12:25:20|127.16|127.1|127.14|127.06|127.18|127.1|127.14|127.06|12662
1641299130000|2022-01-04 12:25:30|127.16|127.08|127.18|127.12|127.22|127.14|127.14|127.06|20861
1641299140000|2022-01-04 12:25:40|127.16|127.1|127.14|127.06|127.18|127.1|127.14|127.06|7623
1641299150000|2022-01-04 12:25:50|127.12|127.04|127.06|127|127.12|127.06|127.06|126.96|17215
1641299160000|2022-01-04 12:26:00|127.08|127.02|127.22|127.14|127.26|127.22|127.08|127.02|12365
1641299170000|2022-01-04 12:26:10|127.24|127.16|127.34|127.26|127.34|127.26|127.24|127.16|1154
1641299180000|2022-01-04 12:26:20|127.32||127.34||127.34||127.32||4330
1641299190000|2022-01-04 12:26:30|127.36||127.36||127.38||127.36||0
1641299200000|2022-01-04 12:26:40|||||||||7077
1641299230000|2022-01-04 12:27:10|127.38|127.3|127.38|127.3|127.4|127.32|127.38|127.3|1589
1641299240000|2022-01-04 12:27:20|127.36|127.28|127.34|127.26|127.36|127.28|127.34|127.26|2709
1641299260000|2022-01-04 12:27:40|||||||||2333
1641299270000|2022-01-04 12:27:50|127.36|127.28|127.38|127.28|127.38|127.28|127.36|127.28|2000
1641299280000|2022-01-04 12:28:00|127.36||127.34||127.36||127.34||0
1641299290000|2022-01-04 12:28:10|127.36|127.3|127.38|127.3|127.38|127.3|127.36|127.3|0
1641299310000|2022-01-04 12:28:30|127.36|127.28|127.34|127.28|127.36|127.28|127.34|127.28|773
1641299330000|2022-01-04 12:28:50|||||||||2748
1641299340000|2022-01-04 12:29:00|127.32|127.26|127.26|127.2|127.32|127.26|127.24|127.2|6689
1641299350000|2022-01-04 12:29:10|127.28|127.22|127.3|127.22|127.3|127.24|127.28|127.22|0
1641299360000|2022-01-04 12:29:20|127.28|127.28|127.26|127.22|127.28|127.28|127.26|127.2|100
1641299380000|2022-01-04 12:29:40|127.24|127.2|127.22|127.16|127.24|127.2|127.22|127.16|4851
1641299400000|2022-01-04 12:30:00|127.24|127.18|127.2|127.16|127.24|127.22|127.2|127.12|4426
1641299420000|2022-01-04 12:30:20|127.18|127.12|127.16|127.1|127.18|127.12|127.16|127.08|1375
1641299430000|2022-01-04 12:30:30|127.14|127.12|127.12|127.06|127.14|127.12|127.12|127.06|1287
1641299450000|2022-01-04 12:30:50||127.1||127.06||127.1||127.06|420
1641299460000|2022-01-04 12:31:00|127.16|127.08|127.16|127.08|127.16|127.1|127.16|127.08|1679
1641299470000|2022-01-04 12:31:10|||||||||108
1641299490000|2022-01-04 12:31:30|127.14|127.14|127.12|127.02|127.14|127.14|127.12|127.02|200
1641299500000|2022-01-04 12:31:40||127.1||127.1||127.1||127.1|0
1641299510000|2022-01-04 12:31:50|127.16|127.08|127.1|127.06|127.16|127.08|127.1|127.02|10900
1641299540000|2022-01-04 12:32:20|127.08||127.1||127.1||127.08||5871
1641299550000|2022-01-04 12:32:30|127.12|127.08|127.14|127.08|127.14|127.08|127.1|127.06|3523
1641299560000|2022-01-04 12:32:40|||||||||29
1641299570000|2022-01-04 12:32:50|||||||||3000
1641299580000|2022-01-04 12:33:00|127.12|127.12|127.12|127.06|127.12|127.12|127.12|127.06|200
1641299590000|2022-01-04 12:33:10|127.16|127.08|127.12|127.06|127.16|127.08|127.12|127.06|0
1641299600000|2022-01-04 12:33:20|||||||||4077
1641299620000|2022-01-04 12:33:40||127.1||127.1||127.1||127.1|0
1641299630000|2022-01-04 12:33:50|127.14|127.12|127.14|127.12|127.16|127.12|127.14|127.12|3616
1641299640000|2022-01-04 12:34:00|127.16|127.14|127.18|127.14|127.18|127.14|127.16|127.14|2226
1641299650000|2022-01-04 12:34:10||127.16||127.16||127.16||127.16|0
1641299660000|2022-01-04 12:34:20|127.16|127.14|127.16|127.12|127.16|127.14|127.16|127.12|40131
1641299670000|2022-01-04 12:34:30|||||||||147
1641299700000|2022-01-04 12:35:00|127.14|127.08|127|126.9|127.14|127.08|127|126.9|50596
1641299710000|2022-01-04 12:35:10|126.98|126.88|127.04|126.96|127.04|127|126.92|126.86|9317
1641299720000|2022-01-04 12:35:20|||||||||3000
1641299730000|2022-01-04 12:35:30|127.06|127.02|127.02|126.96|127.08|127.02|127.02|126.96|18340
1641299750000|2022-01-04 12:35:50|127|126.94|126.94|126.88|127|126.94|126.92|126.84|22426
1641299760000|2022-01-04 12:36:00|126.98|126.9|127.02|126.96|127.02|126.96|126.98|126.9|4012
1641299770000|2022-01-04 12:36:10|127|126.94|126.96|126.9|127|126.94|126.94|126.9|12319
1641299780000|2022-01-04 12:36:20|126.98|126.92|127.1|127.04|127.12|127.04|126.98|126.92|4073
1641299790000|2022-01-04 12:36:30|127.12|127.06|127.08|127|127.16|127.08|127.08|127|1775
1641299800000|2022-01-04 12:36:40||126.98||126.98||127||126.96|0
1641299820000|2022-01-04 12:37:00|127.1|127.02|127.12|127.04|127.12|127.04|127.1|127.02|1011
1641299850000|2022-01-04 12:37:30|127.1|127|127.08|126.98|127.1|127|127.08|126.98|2655
1641299860000|2022-01-04 12:37:40|127.06|126.96|127.04|126.96|127.06|126.96|127.04|126.94|0
1641299880000|2022-01-04 12:38:00||127||127||127||127|2683
1641299890000|2022-01-04 12:38:10|127.02||127.04||127.04||127.02||0
1641299910000|2022-01-04 12:38:30|127.06|127.02|127.14|127.06|127.14|127.06|127.06|127.02|8329
1641299960000|2022-01-04 12:39:20|||||||||19
1641299980000|2022-01-04 12:39:40|127.12|127.08|127.14|127.08|127.14|127.08|127.12|127.08|40
1641299990000|2022-01-04 12:39:50|127.12||127.14||127.14||127.12||63
1641300010000|2022-01-04 12:40:10|||||||||14
1641300030000|2022-01-04 12:40:30|||||||||2
1641300070000|2022-01-04 12:41:10|127.12|127.06|127.12|127.08|127.12|127.08|127.08|127.02|8585
1641300080000|2022-01-04 12:41:20||127.06||127.06||127.1||127.06|1256
1641300110000|2022-01-04 12:41:50||127.08||127.06||127.08||127.06|800
1641300120000|2022-01-04 12:42:00|||||||||7000
1641300140000|2022-01-04 12:42:20||127.08||127.08||127.08||127.08|0
1641300150000|2022-01-04 12:42:30|||||||||886
1641300170000|2022-01-04 12:42:50|127.1|127.06|127.1|127.04|127.1|127.06|127.08|127.02|4225
1641300190000|2022-01-04 12:43:10|||||||||773
1641300200000|2022-01-04 12:43:20|127.08|127.02|127.06|127|127.08|127.02|126.96|126.88|31957
1641300210000|2022-01-04 12:43:30|||||||||345
1641300220000|2022-01-04 12:43:40||127.02||127.02||127.02||127.02|0
1641300230000|2022-01-04 12:43:50|127.04|127|127.04|126.98|127.04|127|127|126.98|6837
1641300250000|2022-01-04 12:44:10|127.06|127|127.08|127|127.1|127.04|127.06|127|111
1641300260000|2022-01-04 12:44:20|127.06||127.06||127.06||127.06||450
1641300300000|2022-01-04 12:45:00|127.08|127.02|127.16|127.1|127.18|127.1|127.08|127.02|9197
1641300310000|2022-01-04 12:45:10|127.12|127.08|127.1|127.04|127.14|127.08|127.1|127.04|2953
1641300330000|2022-01-04 12:45:30|||||||||786
1641300350000|2022-01-04 12:45:50|||||||||3269
1641300370000|2022-01-04 12:46:10|127.08|127.06|127.12|127.06|127.12|127.06|127.08|127.06|916
1641300420000|2022-01-04 12:47:00|127.16|127.08|127.22|127.16|127.22|127.16|127.16|127.08|23619
1641300430000|2022-01-04 12:47:10|127.2|127.14|127.16|127.08|127.2|127.14|127.12|127.08|6521
1641300440000|2022-01-04 12:47:20|127.14|127.1|127.16|127.08|127.16|127.1|127.12|127.08|3600
1641300450000|2022-01-04 12:47:30|127.14||127.14||127.14||127.14||0
1641300460000|2022-01-04 12:47:40||127.1||127.1||127.1||127.1|0
1641300480000|2022-01-04 12:48:00|127.16||127.16||127.16||127.16||0
1641300490000|2022-01-04 12:48:10|127.18|127.12|127.16|127.1|127.18|127.12|127.16|127.1|0
1641300540000|2022-01-04 12:49:00|||||||||4675
1641300550000|2022-01-04 12:49:10|127.18|127.12|127.18|127.12|127.18|127.14|127.18|127.12|240
1641300560000|2022-01-04 12:49:20|127.2|127.14|127.2|127.14|127.22|127.16|127.2|127.14|0
1641300570000|2022-01-04 12:49:30|||||||||1320145
1641300580000|2022-01-04 12:49:40|127.22|127.16|127.22|127.16|127.22|127.16|127.18|127.14|596
1641300590000|2022-01-04 12:49:50|127.24||127.2||127.24||127.2||0
1641300610000|2022-01-04 12:50:10|127.18|127.14|127.08|127.04|127.18|127.14|127.08|127.04|7280
1641300620000|2022-01-04 12:50:20|||||||||397
1641300670000|2022-01-04 12:51:10|127.1|127.06|127.12|127.08|127.12|127.08|127.1|127.06|7490
1641300690000|2022-01-04 12:51:30|127.14|127.1|127.14|127.1|127.2|127.14|127.14|127.1|30204
1641300700000|2022-01-04 12:51:40|127.16|127.12|127.2|127.18|127.2|127.18|127.16|127.1|6070
1641300720000|2022-01-04 12:52:00|127.24|127.2|127.28|127.2|127.28|127.2|127.24|127.2|848
1641300730000|2022-01-04 12:52:10|127.26|127.18|127.24|127.18|127.28|127.18|127.22|127.18|4088
1641300740000|2022-01-04 12:52:20|127.26|127.2|127.26|127.2|127.26|127.2|127.26|127.2|1556
1641300750000|2022-01-04 12:52:30|127.24|127.18|127.24|127.18|127.24|127.18|127.22|127.18|889
1641300770000|2022-01-04 12:52:50|127.22||127.24||127.24||127.22||1019
1641300780000|2022-01-04 12:53:00||127.2||127.2||127.2||127.2|0
1641300800000|2022-01-04 12:53:20|127.22|127.18|127.24|127.18|127.24|127.18|127.22|127.18|3500
1641300840000|2022-01-04 12:54:00|127.22|127.2|127.22|127.18|127.22|127.2|127.2|127.18|2886
1641300890000|2022-01-04 12:54:50|127.2|127.16|127.22|127.18|127.22|127.18|127.18|127.16|3875
1641300910000|2022-01-04 12:55:10|||||||||2652
1641300920000|2022-01-04 12:55:20|127.2|127.16|127.22|127.18|127.22|127.18|127.18|127.16|2228
1641300930000|2022-01-04 12:55:30||127.16||127.16||127.16||127.16|1556
1641300940000|2022-01-04 12:55:40||127.18||127.18||127.18||127.18|0
1641300970000|2022-01-04 12:56:10|127.2|127.16|127.1|127.04|127.2|127.16|127.1|127.04|17270
1641300980000|2022-01-04 12:56:20|127.12|127.06|127.1|127.02|127.14|127.06|127.08|127.02|4617
1641300990000|2022-01-04 12:56:30|||||||||80
1641301000000|2022-01-04 12:56:40|127.08||127.06||127.08||127.06||8642
1641301010000|2022-01-04 12:56:50||127||127||127||126.98|50179
1641301020000|2022-01-04 12:57:00|127.04|126.98|127.04|126.98|127.06|127|127.02|126.98|5758
1641301030000|2022-01-04 12:57:10|127.06|127|127.06|127|127.06|127|127.06|127|2783
1641301040000|2022-01-04 12:57:20|||||||||5000
1641301050000|2022-01-04 12:57:30|127.08|127.02|127.12|127.1|127.14|127.1|127.08|127.02|5588
1641301060000|2022-01-04 12:57:40|||||||||500
1641301080000|2022-01-04 12:58:00|||||||||1172
1641301090000|2022-01-04 12:58:10|127.1|127.08|127.12|127.08|127.12|127.08|127.1|127.08|3057
1641301110000|2022-01-04 12:58:30|||||||||7823
1641301140000|2022-01-04 12:59:00|||||||||6231
1641301150000|2022-01-04 12:59:10|127.14|127.1|127.16|127.12|127.16|127.14|127.14|127.1|20128
1641301160000|2022-01-04 12:59:20|127.14|127.1|127.16|127.12|127.16|127.12|127.14|127.1|599
1641301170000|2022-01-04 12:59:30||127.14||127.14||127.14||127.14|4
1641301180000|2022-01-04 12:59:40|127.14|127.12|127.16|127.12|127.16|127.12|127.14|127.08|7524
1641301190000|2022-01-04 12:59:50|||||||||2500
1641301210000|2022-01-04 13:00:10|127.14|127.1|127.16|127.1|127.16|127.1|127.12|127.08|2238
1641301240000|2022-01-04 13:00:40|||||||||41693
1641301250000|2022-01-04 13:00:50|127.14|127.08|127.1|127.06|127.14|127.08|127.1|127.04|6432
1641301260000|2022-01-04 13:01:00|127.08|127.04|127|126.94|127.1|127.04|127|126.94|8262
1641301270000|2022-01-04 13:01:10|126.98|126.92|127|126.94|127|126.94|126.98|126.92|0
1641301280000|2022-01-04 13:01:20||126.96||126.94||126.96||126.94|0
1641301290000|2022-01-04 13:01:30||126.96||126.96||126.96||126.96|0
1641301310000|2022-01-04 13:01:50|127.02|126.98|127.04|127.02|127.08|127.02|127.02|126.98|22583
1641301320000|2022-01-04 13:02:00|127.08|127.04|127.16|127.1|127.16|127.1|127.08|127.02|12859
1641301330000|2022-01-04 13:02:10|127.18|127.12|127.14|127.08|127.18|127.14|127.1|127.04|13436
1641301340000|2022-01-04 13:02:20||127.1||127.1||127.1||127.1|0
1641301360000|2022-01-04 13:02:40|127.12|127.08|127.08|127.04|127.12|127.08|127.08|127.04|2021
1641301370000|2022-01-04 13:02:50|127.1|127.06|127.14|127.08|127.14|127.1|127.1|127.06|5474
1641301380000|2022-01-04 13:03:00|127.12||127.12||127.12||127.12||773
1641301390000|2022-01-04 13:03:10|127.14||127.14||127.14||127.14||1662
1641301400000|2022-01-04 13:03:20|127.12|127.04|127.06|127.02|127.12|127.04|127.04|127.02|7701
1641301410000|2022-01-04 13:03:30|127.04|127|126.98|126.92|127.06|127|126.98|126.92|1205
1641301470000|2022-01-04 13:04:30||126.94||126.92||126.94||126.92|433
1641301490000|2022-01-04 13:04:50|127|126.94|127|126.94|127.04|127|127|126.94|5919
1641301500000|2022-01-04 13:05:00||126.96||126.96||126.96||126.96|0
1641301510000|2022-01-04 13:05:10|126.98|126.94|126.98|126.92|126.98|126.94|126.98|126.92|637
1641301520000|2022-01-04 13:05:20|||||||||1000
1641301530000|2022-01-04 13:05:30|126.96|126.94|127.02|126.94|127.02|126.94|126.92|126.88|20190
1641301540000|2022-01-04 13:05:40|127||127||127||127||0
1641301590000|2022-01-04 13:06:30|127.02|126.96|127|126.94|127.04|126.98|127|126.94|1468
1641301640000|2022-01-04 13:07:20|126.98|126.92|126.94|126.9|126.98|126.92|126.94|126.9|932
1641301650000|2022-01-04 13:07:30|126.96|126.92|126.96|126.9|126.98|126.92|126.94|126.9|18624
1641301670000|2022-01-04 13:07:50|126.98|126.92|126.98|126.92|126.98|126.92|126.98|126.92|0
1641301680000|2022-01-04 13:08:00|||||||||1631
1641301690000|2022-01-04 13:08:10|126.96|126.9|126.96|126.9|126.96|126.9|126.94|126.9|2000
1641301710000|2022-01-04 13:08:30|126.98|126.92|126.98|126.92|126.98|126.92|126.96|126.9|2774
1641301730000|2022-01-04 13:08:50|127|126.94|127|126.96|127|126.96|127|126.94|60
1641301750000|2022-01-04 13:09:10|||||||||3937
1641301760000|2022-01-04 13:09:20|||||||||4602
1641301780000|2022-01-04 13:09:40|||||||||214
1641301800000|2022-01-04 13:10:00|127.02|126.98|126.96|126.9|127.04|127|126.9|126.86|77314
1641301810000|2022-01-04 13:10:10||126.92||126.92||126.92||126.92|0
1641301840000|2022-01-04 13:10:40|||||||||3150
1641301860000|2022-01-04 13:11:00|||||||||1209
1641301880000|2022-01-04 13:11:20|126.94|126.9|126.9|126.86|126.94|126.9|126.9|126.84|7444
1641301890000|2022-01-04 13:11:30|126.92|126.88|126.96|126.9|126.96|126.9|126.92|126.88|63324
1641301900000|2022-01-04 13:11:40|126.94|126.86|126.9|126.86|126.94|126.86|126.9|126.84|574
1641301920000|2022-01-04 13:12:00|126.92|126.88|127|126.94|127|126.94|126.92|126.88|4601
1641301930000|2022-01-04 13:12:10|127.02|126.96|127.02|126.98|127.02|126.98|127.02|126.96|5169
1641301990000|2022-01-04 13:13:10|||||||||1558
1641302000000|2022-01-04 13:13:20|127|126.94|126.96|126.92|127|126.94|126.96|126.92|12634
1641302010000|2022-01-04 13:13:30|||||||||16768
1641302020000|2022-01-04 13:13:40|126.98|126.94|126.96|126.92|126.98|126.94|126.96|126.92|0
1641302070000|2022-01-04 13:14:30|126.94|126.9|126.94|126.86|126.96|126.9|126.88|126.84|14798
1641302080000|2022-01-04 13:14:40|126.96||126.94||126.96||126.94||0
1641302090000|2022-01-04 13:14:50|126.96||126.94||126.96||126.94||8440
1641302120000|2022-01-04 13:15:20|126.92|126.82|126.96|126.88|126.96|126.88|126.92|126.82|9681
1641302130000|2022-01-04 13:15:30|126.94||126.96||126.96||126.94||750
1641302150000|2022-01-04 13:15:50|126.94||126.96||126.96||126.94||0
1641302170000|2022-01-04 13:16:10|126.94||126.94||126.94||126.94||1706
1641302180000|2022-01-04 13:16:20|126.96|126.9|126.98|126.92|127|126.92|126.96|126.9|0
1641302190000|2022-01-04 13:16:30|126.96|126.94|127|126.94|127|126.94|126.96|126.94|2000
1641302200000|2022-01-04 13:16:40||126.96||126.94||126.96||126.94|0
1641302230000|2022-01-04 13:17:10|127.02|126.96|127.04|126.98|127.04|126.98|127.02|126.96|3339
1641302260000|2022-01-04 13:17:40|127.06|127|126.94|126.88|127.08|127.02|126.94|126.88|39696
1641302270000|2022-01-04 13:17:50|||||||||1165
1641302280000|2022-01-04 13:18:00|126.96|126.94|127|126.94|127|126.96|126.96|126.94|32102
1641302290000|2022-01-04 13:18:10|126.98|126.92|126.92|126.88|126.98|126.92|126.92|126.88|8892
1641302310000|2022-01-04 13:18:30|126.96|126.9|126.96|126.9|126.98|126.9|126.96|126.9|1841
1641302320000|2022-01-04 13:18:40|126.98||126.98||126.98||126.98||0
1641302340000|2022-01-04 13:19:00|126.96|126.88|126.92|126.88|126.96|126.88|126.92|126.88|2000
1641302360000|2022-01-04 13:19:20|||||||||16835
1641302370000|2022-01-04 13:19:30|126.9|126.86|126.94|126.86|126.94|126.86|126.9|126.84|8795
1641302380000|2022-01-04 13:19:40|126.96|126.88|126.96|126.9|126.96|126.9|126.96|126.86|0
1641302390000|2022-01-04 13:19:50|126.98|126.92|127|126.92|127|126.92|126.98|126.92|345
1641302410000|2022-01-04 13:20:10|126.98||127||127||126.98||0
1641302420000|2022-01-04 13:20:20|126.98||127||127||126.98||0
1641302470000|2022-01-04 13:21:10|126.98||126.96||126.98||126.96||4
1641302480000|2022-01-04 13:21:20|126.98|126.94|127|126.96|127|126.96|126.98|126.94|3124
1641302490000|2022-01-04 13:21:30|127.02|126.98|127.04|126.98|127.04|126.98|127.02|126.98|1286
1641302520000|2022-01-04 13:22:00|127.02|126.96|126.98|126.92|127.02|126.96|126.94|126.9|17894
1641302540000|2022-01-04 13:22:20|126.96|126.9|126.9|126.84|126.96|126.9|126.88|126.84|8997
1641302570000|2022-01-04 13:22:50|126.92|126.86|126.92|126.86|126.94|126.86|126.92|126.86|8182
1641302590000|2022-01-04 13:23:10|||||||||3250
1641302600000|2022-01-04 13:23:20|||||||||3060
1641302610000|2022-01-04 13:23:30|||||||||787
1641302620000|2022-01-04 13:23:40|126.94|126.88|126.94|126.9|126.94|126.9|126.94|126.88|679
1641302630000|2022-01-04 13:23:50||126.92||126.9||126.92||126.9|19
1641302640000|2022-01-04 13:24:00|126.96||126.96||126.96||126.96||1031
1641302650000|2022-01-04 13:24:10|||||||||23623
1641302660000|2022-01-04 13:24:20|126.98|126.92|126.98|126.92|126.98|126.92|126.98|126.92|0
1641302680000|2022-01-04 13:24:40|126.96||126.96||126.96||126.96||0
1641302700000|2022-01-04 13:25:00|126.98|126.94|127|126.94|127|126.94|126.98|126.94|1160
1641302710000|2022-01-04 13:25:10|||||||||1560
1641302730000|2022-01-04 13:25:30|127.02|126.96|127.02|126.96|127.08|127.02|127|126.94|18114
1641302740000|2022-01-04 13:25:40|||||||||2345
1641302750000|2022-01-04 13:25:50|||||||||1405
1641302790000|2022-01-04 13:26:30|127.04|126.98|127.02|126.96|127.04|126.98|127.02|126.96|3
1641302820000|2022-01-04 13:27:00|127|126.94|126.92|126.86|127|126.94|126.88|126.82|23701
1641302830000|2022-01-04 13:27:10|126.94|126.88|127.12|127.06|127.12|127.06|126.94|126.88|52091
1641302850000|2022-01-04 13:27:30|127.14||127.14||127.14||127.14||1952
1641302860000|2022-01-04 13:27:40|127.16|127.08|127.14|127.06|127.16|127.1|127.14|127.06|2000
1641302880000|2022-01-04 13:28:00|127.12|127.04|127.04|127|127.12|127.04|127.04|126.96|18814
1641302890000|2022-01-04 13:28:10|127.02|126.98|127|126.96|127.02|126.98|127|126.94|4246
1641302910000|2022-01-04 13:28:30|||||||||11809
1641302920000|2022-01-04 13:28:40|126.98|126.94|126.98|126.92|127|126.94|126.98|126.88|5085
1641302930000|2022-01-04 13:28:50|126.96|126.9|126.96|126.92|126.96|126.92|126.94|126.9|2723
1641302940000|2022-01-04 13:29:00|126.98||126.96||126.98||126.96||0
1641302960000|2022-01-04 13:29:20|126.98||126.96||126.98||126.96||5
1641302970000|2022-01-04 13:29:30|126.94|126.9|126.96|126.9|126.96|126.9|126.94|126.9|95
1641302980000|2022-01-04 13:29:40|126.94|126.92|126.9|126.86|126.94|126.92|126.9|126.86|3082
1641302990000|2022-01-04 13:29:50|126.88|126.82|126.88|126.82|126.88|126.82|126.88|126.82|3276
1641303000000|2022-01-04 13:30:00|126.86|126.84|126.9|126.86|126.96|126.9|126.86|126.82|5136
1641303020000|2022-01-04 13:30:20|126.94||126.94||126.94||126.94||0
1641303030000|2022-01-04 13:30:30|126.96|126.88|126.96|126.92|126.98|126.94|126.96|126.88|31442
1641303040000|2022-01-04 13:30:40|126.94|126.88|126.94|126.86|126.94|126.88|126.94|126.86|816
1641303050000|2022-01-04 13:30:50|126.9|126.82|126.94|126.84|126.94|126.84|126.88|126.78|1376
1641303060000|2022-01-04 13:31:00|||||||||1000
1641303070000|2022-01-04 13:31:10|||||||||16339
1641303080000|2022-01-04 13:31:20|126.92|126.86|126.92|126.88|126.92|126.88|126.92|126.86|0
1641303090000|2022-01-04 13:31:30|126.94||126.94||126.94||126.94||2
1641303100000|2022-01-04 13:31:40||126.9||126.9||126.9||126.9|1169
1641303120000|2022-01-04 13:32:00|126.98|126.92|127.02|126.94|127.02|126.94|126.98|126.92|0
1641303150000|2022-01-04 13:32:30||126.96||126.96||126.96||126.96|0
1641303160000|2022-01-04 13:32:40|127||127||127||127||0
1641303170000|2022-01-04 13:32:50|126.98|126.94|127.02|126.96|127.02|126.96|126.96|126.9|56988
1641303190000|2022-01-04 13:33:10|127||127||127||127||18
1641303200000|2022-01-04 13:33:20|127.02|126.98|127.08|127.02|127.08|127.04|127.02|126.98|18721
1641303210000|2022-01-04 13:33:30|127.1|127.04|127.14|127.08|127.14|127.08|127.1|127.04|2979
1641303220000|2022-01-04 13:33:40|127.1|127.06|127.08|127.02|127.1|127.06|127.08|127.02|3364
1641303270000|2022-01-04 13:34:30|||||||||520
1641303280000|2022-01-04 13:34:40|127.1|127.04|127.12|127.04|127.12|127.06|127.1|127.02|5118
1641303300000|2022-01-04 13:35:00||127.06||127.06||127.06||127.06|186
1641303310000|2022-01-04 13:35:10|127.14|127.08|127.14|127.08|127.14|127.08|127.14|127.08|7719
1641303320000|2022-01-04 13:35:20|127.16|127.1|127.16|127.1|127.16|127.12|127.16|127.08|651
1641303330000|2022-01-04 13:35:30||127.12||127.12||127.12||127.12|5200
1641303340000|2022-01-04 13:35:40|127.2|127.1|127.2|127.14|127.2|127.14|127.2|127.1|1553
1641303350000|2022-01-04 13:35:50|127.18|127.12|127.12|127.08|127.18|127.12|127.12|127.08|7949
1641303360000|2022-01-04 13:36:00|127.16||127.16||127.16||127.16||192
1641303370000|2022-01-04 13:36:10|127.18|127.1|127.16|127.1|127.18|127.12|127.14|127.1|6514
1641303380000|2022-01-04 13:36:20|127.14|127.08|127.06|127|127.14|127.08|127.06|127|5413
1641303390000|2022-01-04 13:36:30||127.02||127.02||127.02||127.02|0
1641303400000|2022-01-04 13:36:40|127.08|127.04|127.1|127.04|127.1|127.04|127.08|127.02|1897
1641303420000|2022-01-04 13:37:00|127.08|127.02|127.08|127.02|127.08|127.02|127.08|127.02|3273
1641303460000|2022-01-04 13:37:40|||||||||696
1641303520000|2022-01-04 13:38:40|||||||||801
1641303530000|2022-01-04 13:38:50|||||||||1000
1641303540000|2022-01-04 13:39:00|127.1|127.04|127.1|127.06|127.1|127.06|127.06|127.04|13798
1641303550000|2022-01-04 13:39:10|127.08|127.04|127.06|127.02|127.08|127.04|127.04|127.02|3642
1641303570000|2022-01-04 13:39:30|127.04|127|127|126.96|127.04|127|127|126.96|8761
1641303580000|2022-01-04 13:39:40|126.98|126.92|126.98|126.9|126.98|126.92|126.98|126.88|2603
1641303610000|2022-01-04 13:40:10|127|126.92|126.98|126.94|127|126.94|126.98|126.92|7794
1641303620000|2022-01-04 13:40:20|127|126.96|127.02|127|127.02|127|127|126.96|3934
1641303660000|2022-01-04 13:41:00|127|126.96|126.92|126.84|127|126.98|126.9|126.82|7778
1641303670000|2022-01-04 13:41:10|126.9|126.86|126.9|126.86|126.9|126.86|126.88|126.86|0
1641303680000|2022-01-04 13:41:20|||||||||164
1641303690000|2022-01-04 13:41:30|126.92|126.88|126.96|126.9|126.96|126.9|126.92|126.88|1698
1641303700000|2022-01-04 13:41:40|126.94|126.92|126.94|126.9|126.94|126.92|126.94|126.88|0
1641303720000|2022-01-04 13:42:00|126.96|126.92|126.98|126.94|126.98|126.94|126.96|126.9|1348
1641303780000|2022-01-04 13:43:00|||||||||1561
1641303810000|2022-01-04 13:43:30|127|126.96|126.98|126.94|127.02|126.96|126.98|126.94|4694
1641303820000|2022-01-04 13:43:40|126.96|126.96|126.98|126.96|127.02|126.96|126.96|126.94|4425
1641303830000|2022-01-04 13:43:50||126.94||126.94||126.94||126.94|550
1641303840000|2022-01-04 13:44:00|127|126.96|127.04|126.98|127.08|127|127|126.96|11944
1641303850000|2022-01-04 13:44:10||127||127||127||127|0
1641303870000|2022-01-04 13:44:30|127.08|127.02|127.06|127.04|127.08|127.04|127.06|127.02|100
1641303880000|2022-01-04 13:44:40||127.02||127.04||127.04||127.02|989
1641303890000|2022-01-04 13:44:50||127.02||127.02||127.02||127.02|324
1641303900000|2022-01-04 13:45:00|127.04|127.04|127.06|127|127.06|127.04|127.04|126.98|4830
1641303910000|2022-01-04 13:45:10|127.08|127.02|127.3|127.24|127.3|127.24|127.08|127.02|14857
1641303920000|2022-01-04 13:45:20|127.32|127.26|127.28|127.24|127.34|127.28|127.26|127.22|5552
1641303930000|2022-01-04 13:45:30|127.3||127.3||127.3||127.3||0
1641303950000|2022-01-04 13:45:50|127.28|127.22|127.26|127.24|127.28|127.24|127.26|127.2|1004
1641303960000|2022-01-04 13:46:00|127.28|127.26|127.34|127.3|127.38|127.3|127.28|127.26|4440
1641303970000|2022-01-04 13:46:10|127.38|127.32|127.38|127.32|127.38|127.32|127.38|127.32|444
1641303980000|2022-01-04 13:46:20|127.36|127.3|127.34|127.3|127.36|127.3|127.32|127.28|5838
1641303990000|2022-01-04 13:46:30|127.32|127.28|127.26|127.22|127.32|127.28|127.26|127.2|4305
1641304000000|2022-01-04 13:46:40|||||||||6510
1641304010000|2022-01-04 13:46:50|127.24|127.2|127.24|127.2|127.24|127.2|127.24|127.16|2800
1641304020000|2022-01-04 13:47:00|||||||||3000
1641304030000|2022-01-04 13:47:10|127.22|127.16|127.2|127.16|127.22|127.16|127.2|127.14|635
1641304050000|2022-01-04 13:47:30|127.24||127.24||127.24||127.24||0
1641304060000|2022-01-04 13:47:40||127.18||127.18||127.2||127.18|0
1641304080000|2022-01-04 13:48:00|127.22|127.16|127.14|127.04|127.22|127.16|127.14|127.04|7137
1641304100000|2022-01-04 13:48:20||127.06||127.04||127.06||127.04|0
1641304120000|2022-01-04 13:48:40|||||||||998
1641304140000|2022-01-04 13:49:00|127.16|127.06|127.16|127.1|127.22|127.14|127.16|127.04|4843
1641304150000|2022-01-04 13:49:10|127.14|127.08|127.16|127.1|127.16|127.1|127.14|127.06|792
1641304170000|2022-01-04 13:49:30||127.12||127.12||127.12||127.12|3000
1641304180000|2022-01-04 13:49:40|127.18|127.14|127.22|127.16|127.22|127.16|127.18|127.12|628
1641304190000|2022-01-04 13:49:50|127.2|127.14|127.2|127.12|127.2|127.14|127.14|127.1|29676
1641304200000|2022-01-04 13:50:00|127.22|127.1|127.1|127.06|127.22|127.12|127.1|127.02|8536
1641304220000|2022-01-04 13:50:20|127.08|127.08|127.18|127.12|127.18|127.12|127.08|127.08|465
1641304230000|2022-01-04 13:50:30|||||||||1596
1641304250000|2022-01-04 13:50:50|127.16|127.1|127.16|127.1|127.16|127.1|127.16|127.1|0
1641304260000|2022-01-04 13:51:00||127.08||127.1||127.1||127.08|0
1641304270000|2022-01-04 13:51:10|127.14|127.06|127.08|127.04|127.14|127.06|127.08|127.04|1730
1641304290000|2022-01-04 13:51:30|127.1||127.1||127.1||127.1||38
1641304300000|2022-01-04 13:51:40|||||||||1274
1641304310000|2022-01-04 13:51:50|127.12|127.06|127.14|127.06|127.14|127.1|127.12|127.06|1686
1641304320000|2022-01-04 13:52:00|127.16|127.08|127.18|127.1|127.18|127.14|127.16|127.08|7912
1641304330000|2022-01-04 13:52:10|||||||||79
1641304340000|2022-01-04 13:52:20||127.12||127.12||127.12||127.12|1
1641304360000|2022-01-04 13:52:40|127.16||127.16||127.16||127.16||0
1641304370000|2022-01-04 13:52:50|127.18||127.18||127.18||127.18||1979
1641304380000|2022-01-04 13:53:00||127.14||127.14||127.14||127.14|0
1641304390000|2022-01-04 13:53:10||127.12||127.14||127.14||127.12|0
1641304400000|2022-01-04 13:53:20|127.22|127.16|127.24|127.2|127.24|127.2|127.22|127.16|2651
1641304410000|2022-01-04 13:53:30|127.22|127.18|127.24|127.2|127.24|127.2|127.22|127.18|2474
1641304420000|2022-01-04 13:53:40|||||||||13143
1641304430000|2022-01-04 13:53:50|127.22|127.18|127.22|127.16|127.22|127.18|127.2|127.14|3996
1641304440000|2022-01-04 13:54:00|||||||||2000
1641304470000|2022-01-04 13:54:30|127.2||127.22||127.22||127.2||2800
1641304480000|2022-01-04 13:54:40|127.24|127.18|127.22|127.16|127.24|127.18|127.22|127.16|0
1641304500000|2022-01-04 13:55:00|127.24|127.18|127.24|127.18|127.24|127.18|127.22|127.16|1500
1641304510000|2022-01-04 13:55:10|127.22|127.16|127.24|127.16|127.24|127.18|127.22|127.16|0
1641304520000|2022-01-04 13:55:20||127.18||127.18||127.18||127.18|4117
1641304540000|2022-01-04 13:55:40|||||||||2742
1641304550000|2022-01-04 13:55:50|127.26|127.2|127.38|127.34|127.38|127.34|127.26|127.2|9484
1641304560000|2022-01-04 13:56:00|127.36|127.32|127.34|127.26|127.36|127.32|127.34|127.26|2941
1641304570000|2022-01-04 13:56:10|||||||||5000
1641304580000|2022-01-04 13:56:20|127.36|127.28|127.36|127.3|127.38|127.3|127.36|127.28|0
1641304590000|2022-01-04 13:56:30|127.34|127.28|127.3|127.24|127.34|127.28|127.3|127.24|2547
1641304600000|2022-01-04 13:56:40|127.32||127.32||127.32||127.32||0
1641304610000|2022-01-04 13:56:50|127.3||127.28||127.3||127.28||0
1641304620000|2022-01-04 13:57:00|127.32|127.26|127.32|127.26|127.32|127.26|127.32|127.24|1486
1641304630000|2022-01-04 13:57:10|127.3||127.3||127.3||127.28||1138
1641304650000|2022-01-04 13:57:30|||||||||635
1641304680000|2022-01-04 13:58:00||127.28||127.26||127.28||127.26|1708
1641304690000|2022-01-04 13:58:10|127.32|127.28|127.38|127.32|127.38|127.32|127.32|127.28|35
1641304700000|2022-01-04 13:58:20||127.34||127.34||127.34||127.34|8000
1641304710000|2022-01-04 13:58:30|127.36|127.32|127.36|127.3|127.38|127.32|127.36|127.3|232
1641304720000|2022-01-04 13:58:40|127.38||127.36||127.38||127.36||785
1641304730000|2022-01-04 13:58:50|127.32||127.34||127.36||127.32||3000
1641304740000|2022-01-04 13:59:00|127.32|127.28|127.32|127.26|127.32|127.28|127.32|127.26|4166
1641304760000|2022-01-04 13:59:20|127.3||127.3||127.3||127.3||920
1641304790000|2022-01-04 13:59:50|127.28|127.22|127.32|127.22|127.32|127.22|127.26|127.22|4133
1641304800000|2022-01-04 14:00:00|127.34|127.24|127.38|127.32|127.4|127.32|127.32|127.24|64877
1641304810000|2022-01-04 14:00:10|127.4|127.34|127.4|127.34|127.4|127.34|127.4|127.34|0
1641304820000|2022-01-04 14:00:20|127.38|127.32|127.36|127.32|127.38|127.32|127.36|127.32|1933
1641304830000|2022-01-04 14:00:30|127.34|127.3|127.32|127.26|127.34|127.3|127.32|127.26|1860
1641304840000|2022-01-04 14:00:40|127.3|127.22|127.28|127.22|127.3|127.22|127.28|127.2|2909
1641304850000|2022-01-04 14:00:50|127.3|127.24|127.38|127.34|127.38|127.34|127.3|127.24|2903
1641304860000|2022-01-04 14:01:00|127.4|127.36|127.46|127.4|127.5|127.42|127.4|127.36|2416
1641304870000|2022-01-04 14:01:10||127.42||127.42||127.42||127.42|3923
1641304880000|2022-01-04 14:01:20|127.44|127.4|127.38|127.32|127.44|127.4|127.38|127.32|8733
1641304890000|2022-01-04 14:01:30||127.34||127.34||127.34||127.34|0
1641304910000|2022-01-04 14:01:50|||||||||700
1641304920000|2022-01-04 14:02:00|127.4|127.3|127.36|127.3|127.4|127.3|127.36|127.3|12710
1641304930000|2022-01-04 14:02:10|127.38|127.32|127.38|127.3|127.38|127.32|127.38|127.3|0
1641304950000|2022-01-04 14:02:30|127.4|127.32|127.38|127.32|127.42|127.38|127.38|127.3|7035
1641304960000|2022-01-04 14:02:40|127.36|127.34|127.36|127.32|127.38|127.34|127.34|127.32|58
1641304970000|2022-01-04 14:02:50|127.34||127.36||127.36||127.34||38
1641304980000|2022-01-04 14:03:00|127.34|127.34|127.3|127.24|127.36|127.34|127.3|127.24|1078
1641304990000|2022-01-04 14:03:10|127.32|127.26|127.36|127.3|127.36|127.3|127.32|127.26|0
1641305000000|2022-01-04 14:03:20|127.34|127.28|127.34|127.26|127.34|127.28|127.34|127.26|0
1641305030000|2022-01-04 14:03:50||127.28||127.28||127.28||127.28|190
1641305060000|2022-01-04 14:04:20|127.32||127.32||127.32||127.32||0
1641305070000|2022-01-04 14:04:30|127.34|127.3|127.38|127.34|127.42|127.36|127.34|127.3|25475
1641305080000|2022-01-04 14:04:40|127.36|127.36|127.38|127.32|127.38|127.36|127.36|127.3|3521
1641305100000|2022-01-04 14:05:00||127.34||127.34||127.34||127.34|0
1641305110000|2022-01-04 14:05:10|||||||||6280
1641305120000|2022-01-04 14:05:20||127.32||127.34||127.34||127.32|0
1641305140000|2022-01-04 14:05:40|127.36|127.32|127.36|127.3|127.38|127.32|127.36|127.28|22367
1641305170000|2022-01-04 14:06:10|127.38|127.32|127.38|127.3|127.4|127.32|127.38|127.3|0
1641305180000|2022-01-04 14:06:20|127.36||127.36||127.36||127.36||0
1641305190000|2022-01-04 14:06:30|||||||||10000
1641305200000|2022-01-04 14:06:40|||||||||55522
1641305210000|2022-01-04 14:06:50|||||||||3582
1641305220000|2022-01-04 14:07:00|||||||||12635
1641305230000|2022-01-04 14:07:10|||||||||3897
1641305240000|2022-01-04 14:07:20||127.32||127.32||127.32||127.32|20
1641305250000|2022-01-04 14:07:30||127.3||127.3||127.3||127.3|0
1641305270000|2022-01-04 14:07:50||127.32||127.32||127.32||127.32|0
1641305280000|2022-01-04 14:08:00|127.34|127.3|127.36|127.3|127.36|127.3|127.3|127.28|11188
1641305290000|2022-01-04 14:08:10|127.34|127.32|127.34|127.3|127.34|127.34|127.34|127.28|8839
1641305310000|2022-01-04 14:08:30|127.36|127.32|127.44|127.38|127.44|127.42|127.36|127.32|2786
1641305320000|2022-01-04 14:08:40|||||||||100
1641305350000|2022-01-04 14:09:10|127.42|127.36|127.42|127.36|127.42|127.36|127.42|127.34|2005
1641305360000|2022-01-04 14:09:20|127.44||127.44||127.44||127.44||0
1641305370000|2022-01-04 14:09:30|127.46|127.38|127.46|127.42|127.46|127.42|127.46|127.38|7
1641305380000|2022-01-04 14:09:40|127.44||127.46||127.46||127.44||7801
1641305390000|2022-01-04 14:09:50|127.48|127.44|127.54|127.46|127.56|127.5|127.48|127.44|3176
1641305400000|2022-01-04 14:10:00|127.52||127.52||127.52||127.52||0
1641305430000|2022-01-04 14:10:30|127.54|127.48|127.6|127.54|127.6|127.54|127.54|127.48|1739
1641305440000|2022-01-04 14:10:40|127.62||127.62||127.64||127.62||0
1641305460000|2022-01-04 14:11:00|||||||||4063
1641305470000|2022-01-04 14:11:10|127.56|127.5|127.58|127.52|127.58|127.52|127.54|127.48|4872
1641305490000|2022-01-04 14:11:30|127.6|127.54|127.58|127.54|127.62|127.54|127.58|127.54|0
1641305510000|2022-01-04 14:11:50|127.62|127.56|127.6|127.54|127.64|127.6|127.58|127.52|18882
1641305520000|2022-01-04 14:12:00|127.62|127.56|127.62|127.56|127.62|127.56|127.62|127.56|0
1641305530000|2022-01-04 14:12:10|127.6||127.6||127.6||127.6||2
1641305560000|2022-01-04 14:12:40|127.58|127.54|127.6|127.56|127.6|127.56|127.56|127.54|7000
1641305580000|2022-01-04 14:13:00|127.58||127.58||127.58||127.58||0
1641305600000|2022-01-04 14:13:20|127.56|127.54|127.46|127.42|127.56|127.54|127.46|127.38|38377
1641305640000|2022-01-04 14:14:00|127.48|127.44|127.52|127.46|127.54|127.46|127.48|127.42|2015
1641305650000|2022-01-04 14:14:10|127.5|127.42|127.48|127.42|127.5|127.42|127.48|127.42|4200
1641305660000|2022-01-04 14:14:20|127.46|127.44|127.48|127.4|127.48|127.44|127.44|127.38|7096
1641305670000|2022-01-04 14:14:30|127.5|127.42|127.54|127.5|127.54|127.52|127.5|127.42|0
1641305680000|2022-01-04 14:14:40|127.56|127.52|127.56|127.5|127.58|127.54|127.54|127.46|30692
1641305690000|2022-01-04 14:14:50|127.58|127.52|127.52|127.44|127.58|127.52|127.52|127.44|5054
1641305700000|2022-01-04 14:15:00||127.46||127.46||127.46||127.46|0
1641305710000|2022-01-04 14:15:10|127.54|127.48|127.6|127.54|127.62|127.56|127.54|127.48|11766
1641305720000|2022-01-04 14:15:20|127.62|127.56|127.64|127.58|127.68|127.6|127.6|127.56|9620
1641305740000|2022-01-04 14:15:40|127.66|127.56|127.6|127.56|127.66|127.56|127.6|127.56|4862
1641305750000|2022-01-04 14:15:50|127.62||127.62||127.62||127.62||0
1641305760000|2022-01-04 14:16:00|||||||||783
1641305770000|2022-01-04 14:16:10|||||||||333
1641305780000|2022-01-04 14:16:20|127.6||127.6||127.6||127.6||0
1641305800000|2022-01-04 14:16:40|127.58|127.52|127.56|127.52|127.58|127.52|127.56|127.5|5117
1641305810000|2022-01-04 14:16:50|127.6|127.54|127.6|127.54|127.62|127.56|127.6|127.52|2006
1641305820000|2022-01-04 14:17:00|127.56||127.56||127.56||127.56||0
1641305840000|2022-01-04 14:17:20|127.6||127.6||127.6||127.6||39
1641305850000|2022-01-04 14:17:30|127.58|127.52|127.44|127.38|127.58|127.52|127.44|127.38|35425
1641305860000|2022-01-04 14:17:40|127.46|127.4|127.6|127.52|127.6|127.52|127.46|127.4|9439
1641305870000|2022-01-04 14:17:50|||||||||8835
1641305880000|2022-01-04 14:18:00|127.58|127.54|127.6|127.56|127.64|127.56|127.58|127.54|28
1641305890000|2022-01-04 14:18:10|127.58|127.54|127.66|127.6|127.66|127.62|127.56|127.52|39141
1641305900000|2022-01-04 14:18:20|127.64|127.62|127.66|127.6|127.66|127.62|127.64|127.58|0
1641305910000|2022-01-04 14:18:30|127.64|127.56|127.64|127.56|127.66|127.62|127.62|127.56|6497
1641305920000|2022-01-04 14:18:40|127.6|127.52|127.58|127.54|127.6|127.54|127.58|127.52|5371
1641305930000|2022-01-04 14:18:50|127.6|127.56|127.6|127.56|127.6|127.56|127.6|127.56|0
1641305950000|2022-01-04 14:19:10|127.64|127.58|127.6|127.52|127.66|127.6|127.58|127.5|22173
1641305980000|2022-01-04 14:19:40|127.58|127.5|127.52|127.46|127.58|127.5|127.52|127.46|19542
1641305990000|2022-01-04 14:19:50|127.56|127.48|127.56|127.48|127.56|127.5|127.56|127.48|0
1641306000000|2022-01-04 14:20:00|127.54||127.54||127.54||127.52||1
1641306010000|2022-01-04 14:20:10|127.56|127.5|127.52|127.5|127.56|127.5|127.52|127.46|2094
1641306020000|2022-01-04 14:20:20|||||||||5489
1641306030000|2022-01-04 14:20:30|127.5|127.46|127.5|127.44|127.5|127.46|127.5|127.44|4822
1641306040000|2022-01-04 14:20:40|127.48|127.46|127.46|127.4|127.5|127.46|127.42|127.38|8174
1641306060000|2022-01-04 14:21:00|127.44||127.46||127.46||127.44||0
1641306090000|2022-01-04 14:21:30|||||||||549
1641306100000|2022-01-04 14:21:40|127.48|127.42|127.44|127.4|127.48|127.42|127.44|127.4|53
1641306120000|2022-01-04 14:22:00|127.48|127.42|127.46|127.42|127.5|127.48|127.46|127.42|8934
1641306140000|2022-01-04 14:22:20|127.5|127.44|127.5|127.46|127.52|127.46|127.5|127.44|8127
1641306150000|2022-01-04 14:22:30|127.48|127.42|127.44|127.4|127.48|127.42|127.42|127.4|4000
1641306160000|2022-01-04 14:22:40|127.46|127.42|127.52|127.48|127.52|127.48|127.46|127.42|8277
1641306220000|2022-01-04 14:23:40|||||||||4471
1641306230000|2022-01-04 14:23:50|127.56|127.5|127.64|127.58|127.64|127.58|127.56|127.5|1651
1641306240000|2022-01-04 14:24:00|||||||||3023
1641306250000|2022-01-04 14:24:10|||||||||6276
1641306260000|2022-01-04 14:24:20|127.66|127.6|127.68|127.6|127.68|127.62|127.64|127.56|7524
1641306270000|2022-01-04 14:24:30|127.64|127.58|127.64|127.6|127.66|127.62|127.62|127.54|5174
1641306280000|2022-01-04 14:24:40|127.66|127.62|127.72|127.64|127.74|127.64|127.66|127.62|0
1641306300000|2022-01-04 14:25:00|127.74||127.72||127.74||127.72||0
1641306330000|2022-01-04 14:25:30|||||||||2607
1641306350000|2022-01-04 14:25:50|||||||||1000
1641306390000|2022-01-04 14:26:30||127.66||127.64||127.66||127.64|4993
1641306400000|2022-01-04 14:26:40|||||||||805
1641306410000|2022-01-04 14:26:50|127.7|127.62|127.72|127.64|127.72|127.64|127.66|127.62|6545
1641306420000|2022-01-04 14:27:00||127.66||127.66||127.66||127.66|2500
1641306430000|2022-01-04 14:27:10|127.74|127.68|127.74|127.66|127.76|127.68|127.7|127.66|1149
1641306450000|2022-01-04 14:27:30|127.72|127.64|127.7|127.64|127.74|127.7|127.68|127.64|20442
1641306460000|2022-01-04 14:27:40|127.68|127.62|127.64|127.56|127.68|127.62|127.6|127.56|36208
1641306470000|2022-01-04 14:27:50|127.66|127.58|127.66|127.58|127.66|127.6|127.66|127.58|0
1641306480000|2022-01-04 14:28:00||127.6||127.62||127.62||127.58|0
1641306490000|2022-01-04 14:28:10|127.7|127.64|127.72|127.66|127.72|127.66|127.7|127.64|1301
1641306500000|2022-01-04 14:28:20|127.74|127.68|127.78|127.7|127.8|127.72|127.74|127.68|3191
1641306510000|2022-01-04 14:28:30|127.8|127.72|127.82|127.76|127.84|127.78|127.8|127.72|24866
1641306520000|2022-01-04 14:28:40|127.8|127.74|127.8|127.76|127.82|127.76|127.78|127.7|4993
1641306530000|2022-01-04 14:28:50|127.78|127.72|127.78|127.72|127.78|127.72|127.74|127.7|6356
1641306540000|2022-01-04 14:29:00|||||||||1600
1641306560000|2022-01-04 14:29:20|127.8|127.74|127.78|127.74|127.8|127.74|127.78|127.74|63
1641306570000|2022-01-04 14:29:30|127.76|127.72|127.74|127.7|127.76|127.72|127.74|127.7|5305
1641306580000|2022-01-04 14:29:40|127.72|127.72|127.72|127.68|127.74|127.72|127.72|127.68|12428
1641306590000|2022-01-04 14:29:50|127.74||127.74||127.74||127.74||10000
1641306600000|2022-01-04 14:30:00||127.7||127.7||127.7||127.68|2782
1641306610000|2022-01-04 14:30:10|127.72|127.68|127.74|127.68|127.74|127.7|127.72|127.68|6485
1641306620000|2022-01-04 14:30:20|127.72|127.66|127.76|127.74|127.8|127.74|127.7|127.66|6730
1641306630000|2022-01-04 14:30:30|||||||||5072
1641306640000|2022-01-04 14:30:40|||||||||28713
1641306650000|2022-01-04 14:30:50|127.8|127.76|127.86|127.78|127.88|127.8|127.8|127.74|15396
1641306660000|2022-01-04 14:31:00|127.84|127.8|127.9|127.84|127.9|127.84|127.82|127.8|5268
1641306670000|2022-01-04 14:31:10|127.88|127.82|127.96|127.88|128|127.88|127.88|127.82|2992
1641306680000|2022-01-04 14:31:20|127.98|127.9|127.9|127.86|127.98|127.92|127.9|127.86|26780
1641306690000|2022-01-04 14:31:30|127.88|127.84|127.92|127.84|127.92|127.84|127.88|127.84|574
1641306700000|2022-01-04 14:31:40|127.88|127.86|127.88|127.84|127.88|127.86|127.88|127.84|5144
1641306710000|2022-01-04 14:31:50|127.86|127.8|127.8|127.76|127.86|127.8|127.8|127.74|22816
1641306720000|2022-01-04 14:32:00|127.78|127.74|127.78|127.72|127.78|127.74|127.78|127.7|16969
1641306730000|2022-01-04 14:32:10|127.8|127.74|127.82|127.76|127.82|127.76|127.78|127.74|2017
1641306740000|2022-01-04 14:32:20||127.78||127.78||127.78||127.78|0
1641306750000|2022-01-04 14:32:30||127.76||127.76||127.76||127.76|54
1641306760000|2022-01-04 14:32:40|127.86|127.78|127.88|127.84|127.92|127.84|127.86|127.78|11172
1641306770000|2022-01-04 14:32:50|127.86|127.8|127.86|127.8|127.88|127.8|127.86|127.8|1902
1641306780000|2022-01-04 14:33:00|127.88|127.82|127.94|127.88|128|127.92|127.86|127.82|7210
1641306790000|2022-01-04 14:33:10|127.92|127.9|127.86|127.82|127.92|127.9|127.86|127.82|3409
1641306810000|2022-01-04 14:33:30|127.84|127.8|127.84|127.76|127.84|127.8|127.84|127.76|3991
1641306820000|2022-01-04 14:33:40|127.82|127.74|127.82|127.74|127.82|127.74|127.78|127.68|759
1641306830000|2022-01-04 14:33:50|127.8|127.7|127.78|127.7|127.8|127.7|127.78|127.7|590
1641306850000|2022-01-04 14:34:10|127.76|127.68|127.78|127.7|127.78|127.7|127.74|127.64|3308
1641306860000|2022-01-04 14:34:20|127.76|127.66|127.76|127.7|127.76|127.7|127.74|127.66|7790
1641306870000|2022-01-04 14:34:30|127.78|127.72|127.46|127.38|127.78|127.74|127.4|127.34|145262
1641306880000|2022-01-04 14:34:40|127.44|127.36|127.42|127.38|127.46|127.38|127.34|127.24|12617
1641306890000|2022-01-04 14:34:50|127.4|127.36|127.4|127.34|127.4|127.36|127.4|127.32|4470
1641306900000|2022-01-04 14:35:00|127.38|127.32|127.32|127.26|127.42|127.38|127.3|127.24|80743
1641306910000|2022-01-04 14:35:10|127.3|127.28|127.32|127.26|127.36|127.32|127.3|127.26|6765
1641306920000|2022-01-04 14:35:20|127.36|127.28|127.32|127.28|127.36|127.28|127.32|127.26|5
1641306930000|2022-01-04 14:35:30|127.3|127.26|127.14|127.1|127.3|127.26|127.14|127.1|35961
1641306940000|2022-01-04 14:35:40|127.18|127.12|127.1|127.02|127.18|127.14|127.1|127|16892
1641306950000|2022-01-04 14:35:50|127.08|127|127.08|127.02|127.08|127.02|127.06|127|39118
1641306960000|2022-01-04 14:36:00|127.06|127|127.1|127.02|127.14|127.08|127.06|127|14341
1641306970000|2022-01-04 14:36:10|127.08||127.08||127.08||127.08||86
1641306980000|2022-01-04 14:36:20|127.12|127.06|127.24|127.16|127.24|127.16|127.12|127.06|20899
1641306990000|2022-01-04 14:36:30|127.22|127.14|127.32|127.22|127.32|127.22|127.2|127.14|4028
1641307000000|2022-01-04 14:36:40|127.3|127.2|127.22|127.18|127.3|127.2|127.22|127.18|1002
1641307010000|2022-01-04 14:36:50|||||||||476
1641307020000|2022-01-04 14:37:00|127.2|127.16|127.16|127.12|127.22|127.18|127.16|127.12|22808
1641307030000|2022-01-04 14:37:10|127.18|127.14|127.26|127.18|127.3|127.18|127.18|127.14|10111
1641307040000|2022-01-04 14:37:20|||||||||870
1641307050000|2022-01-04 14:37:30|127.24|127.16|127.22|127.18|127.24|127.18|127.2|127.16|726
1641307060000|2022-01-04 14:37:40|127.26|127.2|127.28|127.2|127.32|127.24|127.26|127.2|4000
1641307070000|2022-01-04 14:37:50|127.26|127.22|127.3|127.24|127.3|127.26|127.24|127.22|8022
1641307080000|2022-01-04 14:38:00|127.28|127.22|127.28|127.22|127.28|127.24|127.28|127.22|0
1641307090000|2022-01-04 14:38:10|||||||||1633
1641307100000|2022-01-04 14:38:20|127.3|127.24|127.32|127.26|127.38|127.28|127.28|127.24|32416
1641307110000|2022-01-04 14:38:30|127.36|127.3|127.4|127.32|127.4|127.32|127.36|127.3|122
1641307120000|2022-01-04 14:38:40|127.42|127.34|127.4|127.32|127.46|127.36|127.4|127.32|2000
1641307130000|2022-01-04 14:38:50|127.36|127.28|127.34|127.26|127.36|127.28|127.34|127.26|574
1641307140000|2022-01-04 14:39:00|127.38|127.3|127.34|127.3|127.38|127.3|127.34|127.26|420
1641307180000|2022-01-04 14:39:40|127.38|127.32|127.44|127.38|127.44|127.38|127.38|127.32|4443
1641307190000|2022-01-04 14:39:50|127.46|127.4|127.44|127.4|127.48|127.4|127.44|127.4|0
1641307200000|2022-01-04 14:40:00|127.46|127.42|127.5|127.42|127.52|127.42|127.46|127.42|2846
1641307210000|2022-01-04 14:40:10|127.52|127.44|127.5|127.44|127.52|127.44|127.5|127.44|8
1641307220000|2022-01-04 14:40:20|127.52|127.46|127.58|127.5|127.62|127.5|127.52|127.46|2000
1641307230000|2022-01-04 14:40:30|127.6|127.52|127.6|127.54|127.62|127.54|127.58|127.5|3069
1641307240000|2022-01-04 14:40:40|127.64|127.52|127.6|127.54|127.64|127.54|127.58|127.52|2671
1641307250000|2022-01-04 14:40:50|127.62|127.56|127.58|127.5|127.62|127.56|127.54|127.48|27676
1641307260000|2022-01-04 14:41:00|127.56|127.48|127.56|127.5|127.56|127.5|127.56|127.48|0
1641307270000|2022-01-04 14:41:10|127.58|127.52|127.66|127.54|127.66|127.54|127.58|127.52|13664
1641307280000|2022-01-04 14:41:20|127.64|127.56|127.68|127.6|127.68|127.6|127.62|127.54|2531
1641307290000|2022-01-04 14:41:30|127.66|127.58|127.54|127.48|127.66|127.58|127.54|127.48|30017
1641307300000|2022-01-04 14:41:40|||||||||3769
1641307310000|2022-01-04 14:41:50|||||||||1800
1641307320000|2022-01-04 14:42:00|127.56|127.5|127.52|127.48|127.56|127.5|127.52|127.48|887
1641307330000|2022-01-04 14:42:10|127.5|127.46|127.46|127.4|127.5|127.46|127.46|127.38|6582
1641307350000|2022-01-04 14:42:30|127.48|127.44|127.52|127.44|127.52|127.46|127.48|127.42|1824
1641307360000|2022-01-04 14:42:40|127.5|127.4|127.5|127.46|127.5|127.46|127.5|127.4|5177
1641307370000|2022-01-04 14:42:50|127.48||127.5||127.5||127.48||0
1641307380000|2022-01-04 14:43:00|127.48|127.44|127.48|127.42|127.48|127.44|127.46|127.4|2934
1641307390000|2022-01-04 14:43:10|127.5|127.44|127.52|127.44|127.56|127.44|127.5|127.44|1747
1641307410000|2022-01-04 14:43:30|||||||||1779
1641307440000|2022-01-04 14:44:00|127.54|127.46|127.52|127.48|127.58|127.48|127.52|127.46|1892
1641307450000|2022-01-04 14:44:10|127.5|127.44|127.5|127.46|127.52|127.46|127.48|127.44|10385
1641307460000|2022-01-04 14:44:20|127.48|127.44|127.36|127.3|127.48|127.44|127.36|127.3|22010
1641307480000|2022-01-04 14:44:40|127.34|127.26|127.28|127.2|127.34|127.26|127.28|127.2|8062
1641307490000|2022-01-04 14:44:50|127.3|127.24|127.22|127.2|127.32|127.26|127.22|127.2|6222
1641307500000|2022-01-04 14:45:00|127.24|127.22|127.3|127.22|127.3|127.22|127.24|127.2|12611
1641307520000|2022-01-04 14:45:20|127.32|127.26|127.24|127.18|127.32|127.26|127.22|127.16|17459
1641307530000|2022-01-04 14:45:30|127.22|127.16|127.22|127.16|127.22|127.16|127.22|127.16|2573
1641307540000|2022-01-04 14:45:40|127.24|127.2|127.3|127.26|127.34|127.26|127.24|127.2|5237
1641307550000|2022-01-04 14:45:50|127.28|127.24|127.24|127.2|127.28|127.24|127.24|127.2|6794
1641307560000|2022-01-04 14:46:00|127.26|127.22|127.24|127.2|127.3|127.22|127.24|127.2|10316
1641307580000|2022-01-04 14:46:20||127.22||127.2||127.22||127.2|782
1641307590000|2022-01-04 14:46:30|127.22|127.16|127.2|127.16|127.22|127.16|127.18|127.16|5024
1641307610000|2022-01-04 14:46:50|||||||||7149
1641307620000|2022-01-04 14:47:00|127.22|127.18|127.26|127.2|127.26|127.22|127.22|127.18|6748
1641307630000|2022-01-04 14:47:10|127.24||127.26||127.26||127.24||2000
1641307640000|2022-01-04 14:47:20||127.22||127.2||127.22||127.2|0
1641307650000|2022-01-04 14:47:30|127.28|127.22|127.32|127.26|127.32|127.26|127.28|127.22|1517
1641307660000|2022-01-04 14:47:40|127.34|127.28|127.34|127.28|127.38|127.28|127.34|127.28|574
1641307680000|2022-01-04 14:48:00|127.36|127.3|127.32|127.26|127.38|127.3|127.3|127.24|21164
1641307690000|2022-01-04 14:48:10|127.3||127.3||127.3||127.3||2
1641307700000|2022-01-04 14:48:20|127.32|127.28|127.38|127.32|127.38|127.32|127.32|127.28|550
1641307730000|2022-01-04 14:48:50|127.36||127.36||127.36||127.36||0
1641307740000|2022-01-04 14:49:00|127.38||127.36||127.38||127.36||1998
1641307750000|2022-01-04 14:49:10|127.38||127.38||127.38||127.38||0
1641307760000|2022-01-04 14:49:20||127.34||127.32||127.34||127.32|0
1641307770000|2022-01-04 14:49:30|127.42|127.34|127.4|127.34|127.46|127.4|127.4|127.34|9667
1641307800000|2022-01-04 14:50:00|127.38|127.32|127.44|127.4|127.44|127.4|127.36|127.32|8336
1641307810000|2022-01-04 14:50:10|127.48|127.42|127.44|127.4|127.48|127.42|127.4|127.38|6995
1641307820000|2022-01-04 14:50:20|127.42|127.38|127.38|127.36|127.42|127.38|127.38|127.34|12905
1641307830000|2022-01-04 14:50:30|127.4|127.38|127.4|127.36|127.44|127.38|127.38|127.36|13535
1641307850000|2022-01-04 14:50:50|127.38|127.34|127.36|127.32|127.38|127.34|127.34|127.32|1151
1641307860000|2022-01-04 14:51:00|127.34|127.28|127.22|127.18|127.36|127.28|127.22|127.18|12030
1641307870000|2022-01-04 14:51:10|127.24|127.2|127.28|127.24|127.28|127.24|127.24|127.2|4900
1641307880000|2022-01-04 14:51:20|127.26|127.22|127.24|127.2|127.26|127.24|127.24|127.2|2145
1641307890000|2022-01-04 14:51:30|127.22|127.18|127.2|127.16|127.22|127.18|127.2|127.16|3218
1641307900000|2022-01-04 14:51:40|127.18|127.14|127.22|127.18|127.24|127.2|127.16|127.12|21321
1641307910000|2022-01-04 14:51:50||127.16||127.16||127.16||127.16|0
1641307920000|2022-01-04 14:52:00|127.2|127.18|127.22|127.14|127.22|127.18|127.16|127.12|9317
1641307930000|2022-01-04 14:52:10|127.24|127.16|127.26|127.22|127.32|127.24|127.22|127.16|12004
1641307940000|2022-01-04 14:52:20|127.24|127.18|127.24|127.18|127.26|127.18|127.22|127.16|6193
1641307950000|2022-01-04 14:52:30|127.26|127.2|127.28|127.24|127.32|127.24|127.26|127.2|0
1641307980000|2022-01-04 14:53:00|127.26|127.22|127.34|127.28|127.36|127.28|127.26|127.2|3744
1641307990000|2022-01-04 14:53:10|127.36|127.3|127.34|127.28|127.38|127.32|127.34|127.28|2417
1641308000000|2022-01-04 14:53:20|127.38|127.32|127.38|127.32|127.38|127.32|127.34|127.28|1497
1641308010000|2022-01-04 14:53:30|127.4|127.34|127.44|127.36|127.44|127.38|127.4|127.34|5000
1641308020000|2022-01-04 14:53:40|127.48|127.38|127.52|127.46|127.52|127.46|127.48|127.38|20420
1641308030000|2022-01-04 14:53:50|127.5|127.48|127.5|127.46|127.5|127.48|127.5|127.46|0
1641308040000|2022-01-04 14:54:00|127.48|127.44|127.46|127.42|127.48|127.44|127.46|127.4|42112
1641308070000|2022-01-04 14:54:30||127.38||127.38||127.38||127.38|518
1641308080000|2022-01-04 14:54:40|127.44|127.4|127.44|127.4|127.44|127.4|127.44|127.38|0
1641308100000|2022-01-04 14:55:00|127.42|127.38|127.42|127.36|127.42|127.38|127.38|127.34|11872
1641308110000|2022-01-04 14:55:10|127.4|127.32|127.44|127.38|127.44|127.38|127.38|127.32|9875
1641308120000|2022-01-04 14:55:20|127.42|127.36|127.26|127.18|127.42|127.36|127.24|127.16|23979
1641308130000|2022-01-04 14:55:30|127.28|127.2|127.34|127.28|127.34|127.28|127.28|127.2|3771
1641308140000|2022-01-04 14:55:40|127.32||127.32||127.32||127.32||0
1641308150000|2022-01-04 14:55:50|127.36|127.3|127.34|127.28|127.38|127.32|127.32|127.28|4593
1641308160000|2022-01-04 14:56:00|127.32|127.26|127.32|127.28|127.32|127.28|127.28|127.26|3113
1641308170000|2022-01-04 14:56:10||127.26||127.28||127.28||127.26|90
1641308190000|2022-01-04 14:56:30|127.3|127.26|127.3|127.24|127.3|127.26|127.3|127.24|2978
1641308210000|2022-01-04 14:56:50|||||||||4000
1641308240000|2022-01-04 14:57:20|127.32|127.26|127.38|127.32|127.42|127.36|127.32|127.26|18893
1641308260000|2022-01-04 14:57:40||127.34||127.32||127.34||127.32|0
1641308270000|2022-01-04 14:57:50||127.34||127.34||127.34||127.34|0
1641308290000|2022-01-04 14:58:10|127.36|127.32|127.36|127.3|127.36|127.32|127.32|127.3|11186
1641308300000|2022-01-04 14:58:20|127.34|127.28|127.32|127.24|127.34|127.28|127.32|127.24|11501
1641308320000|2022-01-04 14:58:40|127.3|127.22|127.2|127.16|127.3|127.22|127.2|127.16|7919
1641308330000|2022-01-04 14:58:50|127.18|127.14|127.22|127.14|127.22|127.14|127.16|127.1|7458
1641308340000|2022-01-04 14:59:00|127.2|127.16|127.22|127.18|127.22|127.18|127.2|127.16|117856
1641308370000|2022-01-04 14:59:30|127.24|127.2|127.24|127.18|127.26|127.22|127.24|127.18|1551
1641308380000|2022-01-04 14:59:40|127.22||127.22||127.22||127.22||0
1641308390000|2022-01-04 14:59:50|||||||||5000
1641308400000|2022-01-04 15:00:00|127.24|127.2|127.2|127.14|127.26|127.2|127.2|127.14|11923
1641308410000|2022-01-04 15:00:10||127.16||127.16||127.16||127.16|772
1641308420000|2022-01-04 15:00:20|127.22|127.14|127.14|127.1|127.22|127.14|127.1|127.06|6217
1641308430000|2022-01-04 15:00:30|127.12||127.14||127.14||127.12||25
1641308440000|2022-01-04 15:00:40|127.16|127.12|127.18|127.12|127.18|127.12|127.16|127.12|4124
1641308450000|2022-01-04 15:00:50|||||||||8290
1641308460000|2022-01-04 15:01:00|127.16|127.1|127.1|127.06|127.2|127.1|127.1|127.06|17274
1641308470000|2022-01-04 15:01:10|127.12||127.1||127.12||127.08||0
1641308480000|2022-01-04 15:01:20|127.12||127.1||127.12||127.1||4
1641308490000|2022-01-04 15:01:30|127.08|127.04|127.04|126.98|127.1|127.04|127.04|126.98|21667
1641308500000|2022-01-04 15:01:40|127.02|126.96|127|126.96|127.02|126.96|127|126.96|3531
1641308510000|2022-01-04 15:01:50|127.04|126.98|127.04|126.98|127.08|127.02|127.02|126.98|9106
1641308520000|2022-01-04 15:02:00|127.06|127|127.08|126.98|127.1|127.02|127.04|126.98|11009
1641308530000|2022-01-04 15:02:10|127.06|127.02|126.98|126.92|127.06|127.02|126.96|126.92|17014
1641308540000|2022-01-04 15:02:20|127|126.94|127|126.94|127|126.94|126.98|126.94|0
1641308550000|2022-01-04 15:02:30|||||||||1000
1641308560000|2022-01-04 15:02:40||126.96||126.94||126.96||126.94|6641
1641308570000|2022-01-04 15:02:50|126.98|126.92|126.98|126.92|126.98|126.92|126.9|126.82|68372
1641308590000|2022-01-04 15:03:10|127|126.94|126.9|126.86|127.06|127|126.88|126.86|20573
1641308600000|2022-01-04 15:03:20||126.84||126.84||126.84||126.84|5239
1641308620000|2022-01-04 15:03:40|126.92|126.86|126.98|126.9|126.98|126.9|126.92|126.86|14545
1641308630000|2022-01-04 15:03:50|126.96|126.88|127.04|126.96|127.04|126.98|126.92|126.86|35896
1641308640000|2022-01-04 15:04:00|127|126.98|127.14|127.08|127.16|127.08|127|126.94|17722
1641308650000|2022-01-04 15:04:10|127.16|127.1|127.22|127.16|127.22|127.16|127.16|127.1|3
1641308660000|2022-01-04 15:04:20|127.24|127.14|127.22|127.14|127.28|127.14|127.18|127.14|35551
1641308670000|2022-01-04 15:04:30|127.24|127.16|127.22|127.16|127.24|127.16|127.22|127.16|489
1641308680000|2022-01-04 15:04:40|127.24|127.18|127.26|127.2|127.28|127.2|127.22|127.18|1102
1641308690000|2022-01-04 15:04:50|127.24|127.18|127.22|127.16|127.24|127.18|127.22|127.16|771
1641308700000|2022-01-04 15:05:00|127.2|127.14|127.2|127.16|127.2|127.18|127.16|127.12|13723
1641308710000|2022-01-04 15:05:10|127.18|127.14|127.2|127.14|127.2|127.14|127.18|127.14|2787
1641308720000|2022-01-04 15:05:20|127.18|127.16|127.18|127.14|127.2|127.16|127.18|127.14|9377
1641308730000|2022-01-04 15:05:30|127.16|127.12|127.2|127.16|127.2|127.16|127.16|127.12|2948
1641308740000|2022-01-04 15:05:40|127.24|127.18|127.2|127.18|127.24|127.18|127.2|127.16|5051
1641308750000|2022-01-04 15:05:50|||||||||1500
1641308760000|2022-01-04 15:06:00|127.22|127.16|127.2|127.18|127.26|127.22|127.2|127.16|16912
1641308770000|2022-01-04 15:06:10|127.24|127.2|127.24|127.2|127.24|127.2|127.24|127.18|4893
1641308790000|2022-01-04 15:06:30|127.22|127.18|127.14|127.1|127.22|127.18|127.12|127.1|25724
1641308800000|2022-01-04 15:06:40|127.18|127.12|127.26|127.16|127.26|127.16|127.18|127.12|4103
1641308810000|2022-01-04 15:06:50|127.24||127.24||127.24||127.24||0
1641308820000|2022-01-04 15:07:00|||||||||100
1641308830000|2022-01-04 15:07:10|127.26|127.2|127.24|127.22|127.28|127.22|127.22|127.16|12572
1641308840000|2022-01-04 15:07:20|127.26|127.24|127.34|127.28|127.36|127.28|127.26|127.24|712
1641308850000|2022-01-04 15:07:30|127.32|127.26|127.32|127.28|127.34|127.28|127.26|127.22|9358
1641308860000|2022-01-04 15:07:40|||||||||2179
1641308880000|2022-01-04 15:08:00|127.3|127.26|127.3|127.24|127.3|127.26|127.3|127.24|2049
1641308890000|2022-01-04 15:08:10|127.32|127.26|127.32|127.26|127.32|127.26|127.32|127.26|0
1641308900000|2022-01-04 15:08:20|127.34|127.28|127.36|127.28|127.38|127.3|127.34|127.28|2782
1641308910000|2022-01-04 15:08:30|127.34|127.26|127.34|127.3|127.34|127.3|127.32|127.26|4398
1641308920000|2022-01-04 15:08:40||127.28||127.3||127.3||127.28|0
1641308930000|2022-01-04 15:08:50|127.32|127.28|127.3|127.26|127.44|127.38|127.3|127.22|90590
1641308940000|2022-01-04 15:09:00|127.34|127.28|127.34|127.26|127.34|127.28|127.34|127.26|4296
1641308950000|2022-01-04 15:09:10|127.3||127.3||127.3||127.3||0
1641308960000|2022-01-04 15:09:20|127.28|127.24|127.28|127.22|127.28|127.24|127.24|127.22|5902
1641308990000|2022-01-04 15:09:50|127.3|127.24|127.34|127.3|127.36|127.3|127.3|127.24|7317
1641309000000|2022-01-04 15:10:00|127.36|127.32|127.4|127.34|127.46|127.44|127.34|127.28|110912
1641309010000|2022-01-04 15:10:10|127.44|127.4|127.34|127.28|127.44|127.4|127.32|127.26|46311
1641309020000|2022-01-04 15:10:20|127.32|127.26|127.32|127.26|127.32|127.28|127.32|127.26|13692
1641309030000|2022-01-04 15:10:30|127.34|127.28|127.4|127.34|127.42|127.36|127.34|127.28|6008
1641309040000|2022-01-04 15:10:40|127.42|127.36|127.44|127.38|127.44|127.38|127.4|127.36|651
1641309050000|2022-01-04 15:10:50|||||||||9807
1641309060000|2022-01-04 15:11:00|127.42|127.36|127.4|127.34|127.42|127.36|127.4|127.34|10161
1641309070000|2022-01-04 15:11:10|127.38|127.36|127.5|127.44|127.5|127.46|127.38|127.36|10211
1641309080000|2022-01-04 15:11:20|127.48|127.42|127.42|127.38|127.48|127.42|127.42|127.34|21434
1641309090000|2022-01-04 15:11:30|127.44|127.36|127.4|127.38|127.44|127.38|127.4|127.36|4163
1641309100000|2022-01-04 15:11:40|127.44|127.4|127.4|127.38|127.46|127.4|127.4|127.38|1877
1641309120000|2022-01-04 15:12:00|127.44|127.4|127.5|127.44|127.52|127.46|127.44|127.38|5353
1641309140000|2022-01-04 15:12:20|||||||||1485
1641309160000|2022-01-04 15:12:40|||||||||3000
1641309170000|2022-01-04 15:12:50|127.48|127.4|127.42|127.38|127.5|127.46|127.42|127.38|17165
1641309190000|2022-01-04 15:13:10|127.44|127.4|127.5|127.44|127.52|127.44|127.42|127.38|3679
1641309200000|2022-01-04 15:13:20|127.48|127.42|127.48|127.4|127.48|127.42|127.48|127.38|6340
1641309210000|2022-01-04 15:13:30|127.46|127.38|127.32|127.28|127.46|127.38|127.32|127.28|24081
1641309230000|2022-01-04 15:13:50|127.3|127.26|127.28|127.24|127.3|127.26|127.28|127.24|8778
1641309250000|2022-01-04 15:14:10|127.3|127.26|127.32|127.24|127.36|127.3|127.3|127.24|7812
1641309260000|2022-01-04 15:14:20|127.34|127.28|127.32|127.28|127.34|127.3|127.32|127.28|8186
1641309270000|2022-01-04 15:14:30|||||||||1025
1641309290000|2022-01-04 15:14:50|127.3|127.24|127.28|127.24|127.3|127.24|127.28|127.24|438
1641309300000|2022-01-04 15:15:00|127.3|127.26|127.4|127.36|127.44|127.38|127.3|127.26|5457
1641309310000|2022-01-04 15:15:10|127.44|127.38|127.46|127.38|127.48|127.4|127.44|127.38|5093
1641309330000|2022-01-04 15:15:30||127.4||127.4||127.4||127.38|1984
1641309340000|2022-01-04 15:15:40||127.42||127.4||127.42||127.4|0
1641309370000|2022-01-04 15:16:10|127.44|127.38|127.34|127.3|127.44|127.38|127.32|127.3|35101
1641309380000|2022-01-04 15:16:20|127.3|127.26|127.34|127.3|127.36|127.3|127.3|127.26|5281
1641309390000|2022-01-04 15:16:30|127.3|127.28|127.34|127.3|127.4|127.3|127.3|127.28|7103
1641309400000|2022-01-04 15:16:40|127.36||127.4||127.4||127.36||1507
1641309410000|2022-01-04 15:16:50|127.38||127.38||127.38||127.38||0
1641309420000|2022-01-04 15:17:00|127.4||127.4||127.4||127.4||71
1641309430000|2022-01-04 15:17:10|127.38|127.32|127.38|127.34|127.4|127.34|127.38|127.3|39
1641309440000|2022-01-04 15:17:20|127.36|127.32|127.34|127.3|127.36|127.32|127.34|127.3|7642
1641309460000|2022-01-04 15:17:40|||||||||120
1641309480000|2022-01-04 15:18:00|127.38|127.32|127.36|127.3|127.38|127.32|127.36|127.3|23694
1641309490000|2022-01-04 15:18:10|127.32|127.28|127.32|127.28|127.34|127.28|127.32|127.28|9180
1641309510000|2022-01-04 15:18:30|127.28|127.26|127.2|127.12|127.34|127.26|127.2|127.12|54179
1641309520000|2022-01-04 15:18:40|127.22|127.14|127.2|127.14|127.26|127.22|127.18|127.14|19607
1641309530000|2022-01-04 15:18:50|127.22|127.16|127.2|127.14|127.24|127.16|127.2|127.14|2000
1641309540000|2022-01-04 15:19:00|127.22|127.16|127.26|127.2|127.26|127.2|127.2|127.16|944
1641309550000|2022-01-04 15:19:10|127.24|127.18|127.22|127.16|127.24|127.18|127.18|127.14|9949
1641309560000|2022-01-04 15:19:20|127.24|127.18|127.26|127.2|127.26|127.22|127.24|127.16|3315
1641309570000|2022-01-04 15:19:30|127.28|127.22|127.26|127.2|127.3|127.22|127.26|127.2|714
1641309580000|2022-01-04 15:19:40|127.28|127.22|127.34|127.24|127.34|127.24|127.28|127.22|1279
1641309590000|2022-01-04 15:19:50|127.32||127.32||127.32||127.32||0
1641309610000|2022-01-04 15:20:10|127.34|127.28|127.3|127.26|127.36|127.3|127.3|127.24|2000
1641309620000|2022-01-04 15:20:20|127.34||127.32||127.34||127.32||793
1641309630000|2022-01-04 15:20:30|||||||||181
1641309640000|2022-01-04 15:20:40||127.3||127.28||127.3||127.26|1003
1641309650000|2022-01-04 15:20:50|127.3||127.32||127.32||127.3||16
1641309670000|2022-01-04 15:21:10|127.3|127.26|127.3|127.24|127.3|127.26|127.26|127.22|12716
1641309680000|2022-01-04 15:21:20|127.32|127.26|127.32|127.26|127.32|127.26|127.32|127.26|0
1641309690000|2022-01-04 15:21:30|127.3|127.24|127.26|127.22|127.3|127.24|127.26|127.22|7700
1641309700000|2022-01-04 15:21:40|127.28|127.24|127.32|127.24|127.32|127.24|127.28|127.24|3593
1641309720000|2022-01-04 15:22:00|127.3|127.22|127.3|127.24|127.3|127.24|127.3|127.22|2000
1641309730000|2022-01-04 15:22:10|127.32|127.26|127.32|127.28|127.36|127.32|127.32|127.26|8374
1641309750000|2022-01-04 15:22:30|127.3|127.26|127.18|127.12|127.3|127.26|127.16|127.08|38368
1641309770000|2022-01-04 15:22:50|127.16||127.18||127.18||127.16||0
1641309790000|2022-01-04 15:23:10|127.16|127.1|127.1|127.06|127.16|127.1|127.1|127.06|9346
1641309800000|2022-01-04 15:23:20|127.14|127.08|127.12|127.08|127.14|127.08|127.12|127.08|1956
1641309810000|2022-01-04 15:23:30|127.14|127.06|127.14|127.08|127.16|127.08|127.14|127.06|1296
1641309820000|2022-01-04 15:23:40|127.16|127.12|127.18|127.12|127.18|127.12|127.16|127.1|15000
1641309830000|2022-01-04 15:23:50|127.16|127.1|127.16|127.1|127.16|127.1|127.14|127.1|918
1641309840000|2022-01-04 15:24:00||127.12||127.12||127.12||127.12|0
1641309850000|2022-01-04 15:24:10|127.2|127.14|127.22|127.16|127.22|127.16|127.2|127.14|5179
1641309860000|2022-01-04 15:24:20||127.18||127.18||127.18||127.16|6
1641309870000|2022-01-04 15:24:30|127.26||127.26||127.28||127.26||15622
1641309880000|2022-01-04 15:24:40|127.24||127.26||127.28||127.24||0
1641309890000|2022-01-04 15:24:50|127.24|127.2|127.3|127.26|127.3|127.26|127.22|127.18|1195
1641309900000|2022-01-04 15:25:00|127.32|127.28|127.36|127.28|127.38|127.28|127.32|127.28|654
1641309910000|2022-01-04 15:25:10|127.32|127.26|127.28|127.22|127.36|127.26|127.26|127.22|22259
1641309920000|2022-01-04 15:25:20|||||||||2612
1641309930000|2022-01-04 15:25:30|127.26|127.2|127.24|127.2|127.26|127.2|127.24|127.2|6140
1641309960000|2022-01-04 15:26:00|127.26|127.22|127.28|127.22|127.28|127.22|127.26|127.22|2102
1641309970000|2022-01-04 15:26:10|||||||||1163
1641309980000|2022-01-04 15:26:20|||||||||772
1641309990000|2022-01-04 15:26:30|127.32|127.24|127.22|127.18|127.32|127.26|127.22|127.16|22918
1641310010000|2022-01-04 15:26:50|127.24|127.2|127.22|127.18|127.24|127.2|127.22|127.18|93
1641310020000|2022-01-04 15:27:00|127.26|127.2|127.26|127.22|127.28|127.24|127.26|127.2|6457
1641310030000|2022-01-04 15:27:10|127.28|127.24|127.32|127.28|127.36|127.32|127.28|127.24|8123
1641310040000|2022-01-04 15:27:20|127.3|127.26|127.26|127.22|127.32|127.26|127.26|127.22|23312
1641310050000|2022-01-04 15:27:30|127.24|127.2|127.22|127.18|127.24|127.2|127.22|127.18|6922
1641310070000|2022-01-04 15:27:50|127.26|127.2|127.26|127.22|127.26|127.22|127.26|127.2|87
1641310080000|2022-01-04 15:28:00|||||||||644
1641310090000|2022-01-04 15:28:10|127.28|127.24|127.32|127.28|127.34|127.3|127.28|127.24|5057
1641310100000|2022-01-04 15:28:20|127.36|127.3|127.4|127.32|127.4|127.32|127.36|127.3|1044
1641310110000|2022-01-04 15:28:30|127.38|127.34|127.44|127.36|127.44|127.36|127.38|127.34|0
1641310120000|2022-01-04 15:28:40|127.46|127.38|127.42|127.38|127.46|127.38|127.42|127.38|3
1641310150000|2022-01-04 15:29:10|127.46|127.4|127.4|127.34|127.5|127.44|127.36|127.32|42504
1641310160000|2022-01-04 15:29:20|127.38|127.32|127.44|127.34|127.44|127.38|127.38|127.32|5457
1641310170000|2022-01-04 15:29:30|127.46|127.38|127.4|127.32|127.46|127.4|127.36|127.3|88239
1641310180000|2022-01-04 15:29:40|127.44|127.36|127.4|127.32|127.48|127.4|127.4|127.32|30611
1641310190000|2022-01-04 15:29:50|127.44|127.36|127.44|127.36|127.44|127.38|127.44|127.36|2019
1641310200000|2022-01-04 15:30:00|127.46|127.38|127.44|127.38|127.48|127.38|127.44|127.38|0
1641310210000|2022-01-04 15:30:10|127.46|127.4|127.36|127.32|127.46|127.4|127.36|127.32|31240
1641310220000|2022-01-04 15:30:20|127.4|127.34|127.4|127.34|127.4|127.34|127.4|127.34|2000
1641310230000|2022-01-04 15:30:30|127.42|127.42|127.46|127.4|127.56|127.48|127.42|127.38|12007
1641310240000|2022-01-04 15:30:40|127.44|127.38|127.38|127.34|127.44|127.38|127.38|127.32|15078
1641310250000|2022-01-04 15:30:50|127.36|127.36|127.36|127.3|127.36|127.36|127.36|127.3|2492
1641310270000|2022-01-04 15:31:10|||||||||775
1641310280000|2022-01-04 15:31:20|||||||||3225
1641310290000|2022-01-04 15:31:30|127.34|127.28|127.36|127.28|127.36|127.28|127.32|127.28|5619
1641310300000|2022-01-04 15:31:40||127.3||127.3||127.3||127.3|6714
1641310310000|2022-01-04 15:31:50||127.32||127.32||127.32||127.32|3926
1641310320000|2022-01-04 15:32:00|127.34|127.34|127.38|127.34|127.38|127.34|127.34|127.3|10160
1641310330000|2022-01-04 15:32:10|127.36|127.32|127.36|127.32|127.36|127.32|127.36|127.32|2284
1641310340000|2022-01-04 15:32:20|127.38|127.34|127.38|127.34|127.42|127.36|127.38|127.34|4805
1641310350000|2022-01-04 15:32:30|||||||||28885
1641310360000|2022-01-04 15:32:40|||||||||8080
1641310370000|2022-01-04 15:32:50|127.36||127.38||127.38||127.36||0
1641310380000|2022-01-04 15:33:00|127.36|127.32|127.34|127.3|127.36|127.32|127.32|127.3|24345
1641310400000|2022-01-04 15:33:20||127.32||127.32||127.32||127.32|0
1641310410000|2022-01-04 15:33:30|127.38|127.34|127.42|127.36|127.44|127.38|127.38|127.34|8608
1641310420000|2022-01-04 15:33:40|127.38|127.34|127.36|127.3|127.4|127.36|127.36|127.3|27988
1641310430000|2022-01-04 15:33:50|127.38|127.32|127.38|127.32|127.38|127.32|127.38|127.32|700
1641310440000|2022-01-04 15:34:00|127.36|127.34|127.4|127.34|127.4|127.36|127.36|127.34|0
1641310450000|2022-01-04 15:34:10|127.42|127.36|127.42|127.36|127.44|127.38|127.38|127.36|2651
1641310460000|2022-01-04 15:34:20|127.44|127.38|127.38|127.34|127.44|127.38|127.38|127.34|14524
1641310470000|2022-01-04 15:34:30|||||||||3901
1641310480000|2022-01-04 15:34:40|127.4||127.4||127.4||127.4||0
1641310490000|2022-01-04 15:34:50|127.38||127.38||127.4||127.38||0
1641310500000|2022-01-04 15:35:00|127.4||127.38||127.4||127.38||0
1641310510000|2022-01-04 15:35:10|127.36|127.32|127.26|127.22|127.36|127.32|127.26|127.2|19590
1641310520000|2022-01-04 15:35:20|127.3|127.2|127.24|127.18|127.3|127.2|127.2|127.16|35000
1641310530000|2022-01-04 15:35:30|127.26||127.26||127.26||127.26||0
1641310540000|2022-01-04 15:35:40|127.24|127.2|127.26|127.22|127.28|127.24|127.24|127.2|2618
1641310550000|2022-01-04 15:35:50|127.28|127.24|127.28|127.26|127.28|127.26|127.28|127.24|2658
1641310570000|2022-01-04 15:36:10|127.26|127.24|127.26|127.2|127.26|127.24|127.24|127.2|14366
1641310610000|2022-01-04 15:36:50|127.24|127.18|127.22|127.16|127.26|127.2|127.18|127.08|55332
1641310620000|2022-01-04 15:37:00|127.2|127.18|127.2|127.16|127.2|127.18|127.2|127.16|4783
1641310640000|2022-01-04 15:37:20|127.22|127.18|127.26|127.2|127.26|127.22|127.22|127.18|2777
1641310650000|2022-01-04 15:37:30||127.22||127.22||127.22||127.22|0
1641310660000|2022-01-04 15:37:40|127.24|127.2|127.22|127.18|127.24|127.2|127.22|127.18|4540
1641310690000|2022-01-04 15:38:10|127.2|127.16|127.14|127.08|127.2|127.16|127.14|127.08|14977
1641310700000|2022-01-04 15:38:20|127.12|127.1|127.12|127.08|127.12|127.1|127.12|127.08|45
1641310710000|2022-01-04 15:38:30|127.14|127.1|127.14|127.1|127.14|127.1|127.14|127.08|6274
1641310730000|2022-01-04 15:38:50|127.1|127.12|127.12|127.08|127.14|127.12|127.1|127.08|30855
1641310740000|2022-01-04 15:39:00|127.1|127.06|127.1|127.06|127.1|127.06|127.08|127.06|11183
1641310760000|2022-01-04 15:39:20|127.12||127.12||127.12||127.12||133
1641310780000|2022-01-04 15:39:40|127.1|127.08|127.06|127.02|127.1|127.08|127.06|127.02|6799
1641310790000|2022-01-04 15:39:50|127.04|127|127|126.92|127.04|127|126.96|126.9|21391
1641310800000|2022-01-04 15:40:00||126.94||126.96||126.96||126.94|35000
1641310810000|2022-01-04 15:40:10|127.02|126.94|126.94|126.9|127.02|126.94|126.94|126.9|68120
1641310820000|2022-01-04 15:40:20|126.92|126.88|126.94|126.88|126.94|126.88|126.92|126.88|36625
1641310830000|2022-01-04 15:40:30||126.9||126.9||126.9||126.9|0
1641310840000|2022-01-04 15:40:40|126.96|126.92|126.94|126.9|126.98|126.94|126.94|126.9|11707
1641310850000|2022-01-04 15:40:50|126.92|126.88|126.9|126.84|126.92|126.9|126.88|126.84|19532
1641310860000|2022-01-04 15:41:00|126.88||126.88||126.88||126.88||785
1641310870000|2022-01-04 15:41:10|126.86|126.82|126.86|126.8|126.86|126.84|126.82|126.8|20519
1641310880000|2022-01-04 15:41:20|126.88|126.82|126.9|126.86|126.92|126.86|126.88|126.82|6838
1641310910000|2022-01-04 15:41:50|126.92|126.88|126.94|126.88|126.96|126.92|126.92|126.88|244153
1641310920000|2022-01-04 15:42:00|126.96|126.96|126.96|126.9|127|126.96|126.96|126.9|50000
1641310930000|2022-01-04 15:42:10|126.98|127|127.1|127.06|127.16|127.1|126.98|126.92|103460
1641310940000|2022-01-04 15:42:20|127.08|127.04|127.14|127.1|127.14|127.1|127.08|127.04|8465
1641310980000|2022-01-04 15:43:00|127.16|127.12|127.18|127.12|127.2|127.14|127.16|127.1|103121
1641310990000|2022-01-04 15:43:10|127.16|127.1|127.18|127.1|127.18|127.1|127.12|127.08|12469
1641311000000|2022-01-04 15:43:20|127.16|127.08|127.16|127.1|127.16|127.1|127.14|127.08|5472
1641311010000|2022-01-04 15:43:30|127.14|127.08|127.18|127.14|127.2|127.14|127.14|127.08|0
1641311020000|2022-01-04 15:43:40|127.16|127.12|127.18|127.14|127.18|127.14|127.16|127.12|5796
1641311040000|2022-01-04 15:44:00|127.2|127.16|127.28|127.22|127.3|127.22|127.2|127.16|4482
1641311050000|2022-01-04 15:44:10|127.3||127.28||127.3||127.26||9
1641311060000|2022-01-04 15:44:20||127.24||127.24||127.24||127.24|0
1641311070000|2022-01-04 15:44:30|127.26|127.22|127.2|127.16|127.3|127.26|127.2|127.16|28126
1641311080000|2022-01-04 15:44:40|127.22|127.18|127.24|127.18|127.24|127.22|127.22|127.18|7387
1641311090000|2022-01-04 15:44:50|127.22|127.16|127.18|127.16|127.22|127.16|127.18|127.16|0
1641311100000|2022-01-04 15:45:00|127.2|127.14|127.1|127.06|127.2|127.14|127.06|127|10025
1641311110000|2022-01-04 15:45:10|127.12||127.12||127.14||127.12||1082
1641311120000|2022-01-04 15:45:20|127.14|127.08|127.18|127.1|127.18|127.1|127.14|127.08|7036
1641311130000|2022-01-04 15:45:30|127.16||127.16||127.16||127.16||0
1641311140000|2022-01-04 15:45:40|127.14|127.06|127.1|127.06|127.16|127.06|127.1|127.06|9007
1641311150000|2022-01-04 15:45:50|127.08|127.04|127.14|127.04|127.14|127.08|127.06|127|19376
1641311160000|2022-01-04 15:46:00|127.12||127.12||127.12||127.1||100
1641311170000|2022-01-04 15:46:10|127.1||127.08||127.12||127.08||0
1641311180000|2022-01-04 15:46:20|127.06|127.02|127.06|127.02|127.06|127.04|127.06|127|8435
1641311190000|2022-01-04 15:46:30|127.08|127.04|127.1|127.06|127.1|127.06|127.08|127.04|185
1641311200000|2022-01-04 15:46:40|127.14|127.08|127.16|127.1|127.16|127.1|127.14|127.08|1947
1641311210000|2022-01-04 15:46:50|127.2|127.14|127.18|127.14|127.22|127.14|127.18|127.14|16199
1641311220000|2022-01-04 15:47:00|127.2||127.18||127.2||127.18||0
1641311230000|2022-01-04 15:47:10|127.2|127.12|127.12|127.08|127.2|127.12|127.12|127.08|708
1641311240000|2022-01-04 15:47:20|127.16|127.1|127.16|127.08|127.16|127.1|127.14|127.08|0
1641311250000|2022-01-04 15:47:30|127.12|127.1|127.12|127.08|127.12|127.1|127.1|127.08|0
1641311270000|2022-01-04 15:47:50|127.1||127.1||127.1||127.1||1957
1641311280000|2022-01-04 15:48:00|127.12|127.1|127.16|127.1|127.16|127.1|127.12|127.1|1754
1641311320000|2022-01-04 15:48:40|127.18|127.12|127.16|127.1|127.18|127.14|127.14|127.1|24007
1641311330000|2022-01-04 15:48:50|127.14|127.08|127.02|126.98|127.14|127.08|127.02|126.96|24157
1641311340000|2022-01-04 15:49:00|127.04|127|127.08|127|127.1|127.02|127.04|127|1553
1641311350000|2022-01-04 15:49:10|127.06|127.02|127.14|127.06|127.14|127.08|127.06|127.02|6073
1641311360000|2022-01-04 15:49:20|127.12|127.08|127.1|127.08|127.12|127.08|127.1|127.08|500
1641311370000|2022-01-04 15:49:30|127.08|127.06|127.08|127.02|127.12|127.06|127.08|127.02|18290
1641311380000|2022-01-04 15:49:40|||||||||100
1641311390000|2022-01-04 15:49:50|127.06|127|127.08|127.02|127.08|127.02|127.04|127|7001
1641311400000|2022-01-04 15:50:00|127.06|127|127.04|127|127.06|127|127.04|127|5125
1641311410000|2022-01-04 15:50:10|127.06|127.02|127.08|127.04|127.14|127.08|127.06|127.02|20843
1641311420000|2022-01-04 15:50:20|127.1||127.1||127.1||127.1||91
1641311430000|2022-01-04 15:50:30|127.08|127.06|127.08|127.04|127.08|127.06|127.08|127.04|4
1641311440000|2022-01-04 15:50:40||127.06||127.04||127.06||127.04|423
1641311450000|2022-01-04 15:50:50|127.1|127.06|127.1|127.06|127.1|127.06|127.1|127.06|858
1641311460000|2022-01-04 15:51:00|127.08|127.04|127.1|127.04|127.1|127.04|127.08|127.04|25713
1641311470000|2022-01-04 15:51:10|127.08|127.06|127.08|127.06|127.08|127.06|127.08|127.06|94
1641311480000|2022-01-04 15:51:20|127.06|127.04|127.06|127|127.06|127.06|127.04|127|14378
1641311490000|2022-01-04 15:51:30|127.04|127.02|127.02|126.98|127.04|127.02|127.02|126.98|6451
1641311500000|2022-01-04 15:51:40|||||||||1956
1641311510000|2022-01-04 15:51:50|127|126.96|127.02|126.94|127.04|126.96|127|126.94|5215
1641311520000|2022-01-04 15:52:00|127.04|126.96|127.04|127|127.04|127.02|127.04|126.94|574
1641311530000|2022-01-04 15:52:10||127.02||127.02||127.02||127.02|0
1641311540000|2022-01-04 15:52:20|||||||||858
1641311560000|2022-01-04 15:52:40|127.02|127|127.02|126.98|127.02|127|127.02|126.94|13955
1641311570000|2022-01-04 15:52:50|||||||||787
1641311600000|2022-01-04 15:53:20|127|126.96|127|126.96|127|126.96|126.98|126.94|37707
1641311610000|2022-01-04 15:53:30|126.98|126.94|126.96|126.9|126.98|126.94|126.94|126.9|6505
1641311620000|2022-01-04 15:53:40|||||||||4059
1641311630000|2022-01-04 15:53:50|126.94|126.88|126.92|126.88|126.94|126.88|126.92|126.88|3119
1641311640000|2022-01-04 15:54:00|||||||||1359
1641311650000|2022-01-04 15:54:10|126.9|126.86|126.9|126.86|126.9|126.86|126.9|126.86|4108
1641311660000|2022-01-04 15:54:20|126.92||126.9||126.92||126.9||0
1641311670000|2022-01-04 15:54:30|||||||||9173
1641311680000|2022-01-04 15:54:40|126.92|126.88|126.96|126.92|126.98|126.92|126.92|126.88|28589
1641311690000|2022-01-04 15:54:50|126.94|126.9|126.96|126.92|126.98|126.92|126.92|126.86|15195
1641311700000|2022-01-04 15:55:00|126.98|126.94|126.96|126.9|127|126.96|126.94|126.9|7809
1641311710000|2022-01-04 15:55:10|126.94||126.94||126.94||126.94||0
1641311720000|2022-01-04 15:55:20|126.92|126.88|126.92|126.86|126.92|126.88|126.9|126.84|9062
1641311730000|2022-01-04 15:55:30|126.9|126.84|126.88|126.84|126.9|126.84|126.88|126.8|0
1641311740000|2022-01-04 15:55:40|126.9|126.86|126.86|126.82|126.92|126.86|126.86|126.78|7651
1641311750000|2022-01-04 15:55:50|126.88||126.88||126.88||126.86||113
1641311760000|2022-01-04 15:56:00|126.86|126.84|126.86|126.82|126.86|126.86|126.86|126.82|383
1641311770000|2022-01-04 15:56:10|126.84|126.8|126.74|126.7|126.84|126.8|126.74|126.7|4792
1641311780000|2022-01-04 15:56:20|126.72|126.72|126.76|126.7|126.76|126.72|126.72|126.7|21172
1641311790000|2022-01-04 15:56:30|126.78|126.72|126.82|126.76|126.82|126.76|126.78|126.72|651
1641311800000|2022-01-04 15:56:40|126.84|126.78|126.84|126.8|126.84|126.8|126.84|126.78|2366
1641311810000|2022-01-04 15:56:50|126.82|126.78|126.82|126.76|126.82|126.78|126.82|126.74|3071
1641311820000|2022-01-04 15:57:00|126.8|126.74|126.76|126.72|126.8|126.74|126.74|126.7|14562
1641311840000|2022-01-04 15:57:20|126.74|126.74|126.76|126.7|126.76|126.74|126.72|126.7|12392
1641311850000|2022-01-04 15:57:30|126.74|126.72|126.74|126.7|126.74|126.72|126.74|126.7|11322
1641311870000|2022-01-04 15:57:50|126.72|126.68|126.66|126.62|126.72|126.68|126.64|126.62|31448
1641311880000|2022-01-04 15:58:00|126.64||126.66||126.68||126.64||190
1641311890000|2022-01-04 15:58:10|126.68|126.64|126.64|126.6|126.7|126.64|126.62|126.58|11542
1641311900000|2022-01-04 15:58:20|126.66|126.62|126.64|126.58|126.66|126.62|126.6|126.58|7909
1641311910000|2022-01-04 15:58:30|126.62||126.62||126.62||126.62||0
1641311920000|2022-01-04 15:58:40|126.64||126.62||126.64||126.62||0
1641311930000|2022-01-04 15:58:50|126.64|126.6|126.64|126.6|126.66|126.6|126.64|126.58|16740
1641311940000|2022-01-04 15:59:00|126.62|126.58|126.62|126.58|126.62|126.58|126.62|126.58|6284
1641311950000|2022-01-04 15:59:10|126.6|126.56|126.58|126.54|126.6|126.56|126.58|126.54|13559
1641311960000|2022-01-04 15:59:20|||||||||1577
1641311970000|2022-01-04 15:59:30|126.6|126.56|126.58|126.54|126.62|126.56|126.56|126.54|1202
1641311980000|2022-01-04 15:59:40|126.56|126.52|126.56|126.52|126.56|126.52|126.56|126.52|9225
1641311990000|2022-01-04 15:59:50|126.58|126.54|126.6|126.54|126.6|126.54|126.58|126.54|991
1641312000000|2022-01-04 16:00:00|126.56|126.56|126.56|126.52|126.6|126.56|126.56|126.52|26152
1641312010000|2022-01-04 16:00:10|126.54|126.5|126.48|126.42|126.56|126.5|126.46|126.42|80644
1641312020000|2022-01-04 16:00:20|126.46|126.44|126.4|126.36|126.46|126.44|126.38|126.36|25241
1641312030000|2022-01-04 16:00:30|126.38|126.38|126.4|126.38|126.4|126.38|126.38|126.38|5217
1641312040000|2022-01-04 16:00:40|||||||||61
1641312060000|2022-01-04 16:01:00|126.42||126.42||126.42||126.42||18746
1641312070000|2022-01-04 16:01:10|126.4|126.4|126.4|126.34|126.4|126.4|126.36|126.34|21198
1641312080000|2022-01-04 16:01:20|126.42|126.36|126.42|126.4|126.42|126.4|126.42|126.36|5657
1641312090000|2022-01-04 16:01:30|126.44|126.42|126.54|126.5|126.54|126.5|126.44|126.42|26344
1641312100000|2022-01-04 16:01:40|126.52|126.46|126.52|126.46|126.52|126.46|126.52|126.46|2000
1641312110000|2022-01-04 16:01:50|126.56|126.48|126.58|126.54|126.58|126.54|126.54|126.48|3
1641312120000|2022-01-04 16:02:00|126.62|126.56|126.66|126.6|126.66|126.64|126.62|126.56|2622
1641312130000|2022-01-04 16:02:10|126.64|126.58|126.64|126.58|126.64|126.58|126.62|126.58|0
1641312140000|2022-01-04 16:02:20|126.6|126.56|126.54|126.46|126.6|126.56|126.5|126.46|13660
1641312150000|2022-01-04 16:02:30|126.5|126.44|126.5|126.44|126.54|126.44|126.48|126.44|916
1641312160000|2022-01-04 16:02:40|126.52|126.46|126.54|126.46|126.54|126.46|126.52|126.46|39785
1641312170000|2022-01-04 16:02:50|126.52|126.48|126.44|126.4|126.52|126.48|126.44|126.4|22882
1641312180000|2022-01-04 16:03:00|126.42|126.38|126.42|126.38|126.44|126.38|126.4|126.38|3699
1641312190000|2022-01-04 16:03:10|126.4|126.36|126.36|126.28|126.4|126.36|126.3|126.18|9569
1641312200000|2022-01-04 16:03:20|126.34||126.34||126.34||126.34||0
1641312210000|2022-01-04 16:03:30|126.36|126.3|126.38|126.32|126.38|126.32|126.36|126.3|0
1641312220000|2022-01-04 16:03:40|126.36|126.3|126.36|126.32|126.36|126.32|126.36|126.3|17959
1641312230000|2022-01-04 16:03:50|126.34|126.3|126.34|126.3|126.34|126.3|126.34|126.3|2997
1641312240000|2022-01-04 16:04:00|126.36|126.32|126.34|126.3|126.36|126.32|126.34|126.3|1
1641312250000|2022-01-04 16:04:10|126.32|126.28|126.32|126.28|126.32|126.28|126.32|126.26|6374
1641312270000|2022-01-04 16:04:30|126.3|126.26|126.3|126.22|126.34|126.3|126.26|126.2|10226
1641312280000|2022-01-04 16:04:40|126.28|126.24|126.32|126.28|126.32|126.28|126.28|126.22|1310
1641312290000|2022-01-04 16:04:50|126.3|126.24|126.3|126.26|126.32|126.26|126.28|126.24|156
1641312300000|2022-01-04 16:05:00|126.32||126.3||126.32||126.3||0
1641312310000|2022-01-04 16:05:10|126.32||126.32||126.32||126.32||4957
1641312320000|2022-01-04 16:05:20|126.3||126.3||126.3||126.3||0
1641312330000|2022-01-04 16:05:30|126.28|126.24|126.28|126.22|126.3|126.24|126.26|126.2|3076
1641312340000|2022-01-04 16:05:40|126.3|126.24|126.3|126.24|126.3|126.28|126.28|126.22|5603
1641312350000|2022-01-04 16:05:50|126.28||126.3||126.3||126.28||896
1641312360000|2022-01-04 16:06:00|126.28||126.3||126.3||126.28||0
1641312370000|2022-01-04 16:06:10||126.26||126.26||126.26||126.26|0
1641312380000|2022-01-04 16:06:20||126.28||126.28||126.28||126.26|5009
1641312390000|2022-01-04 16:06:30|126.32|126.26|126.36|126.3|126.36|126.3|126.32|126.26|5206
1641312400000|2022-01-04 16:06:40|126.34|126.32|126.42|126.38|126.46|126.38|126.34|126.32|10316
1641312420000|2022-01-04 16:07:00|126.4|126.36|126.36|126.3|126.4|126.36|126.34|126.3|13134
1641312430000|2022-01-04 16:07:10|126.4|126.32|126.36|126.34|126.4|126.34|126.36|126.3|7233
1641312440000|2022-01-04 16:07:20|126.4|126.36|126.42|126.36|126.42|126.36|126.4|126.36|106
1641312450000|2022-01-04 16:07:30|126.44|126.38|126.44|126.38|126.44|126.38|126.44|126.38|0
1641312460000|2022-01-04 16:07:40|126.42||126.44||126.44||126.42||33057
1641312470000|2022-01-04 16:07:50|126.46|126.4|126.46|126.4|126.46|126.4|126.46|126.4|7711
1641312480000|2022-01-04 16:08:00|126.48|126.42|126.46|126.42|126.5|126.44|126.46|126.4|581
1641312490000|2022-01-04 16:08:10|126.48||126.46||126.48||126.46||1564
1641312500000|2022-01-04 16:08:20|126.48||126.46||126.5||126.46||680
1641312510000|2022-01-04 16:08:30|126.48|126.44|126.46|126.4|126.5|126.44|126.44|126.38|23900
1641312520000|2022-01-04 16:08:40||126.42||126.42||126.42||126.42|0
1641312530000|2022-01-04 16:08:50|126.44||126.44||126.44||126.44||1053
1641312550000|2022-01-04 16:09:10|126.46|126.44|126.5|126.44|126.5|126.44|126.46|126.44|3897
1641312560000|2022-01-04 16:09:20|126.52|126.48|126.56|126.52|126.56|126.52|126.52|126.46|5375
1641312580000|2022-01-04 16:09:40|126.54|126.5|126.54|126.48|126.54|126.5|126.5|126.48|7450
1641312600000|2022-01-04 16:10:00|||||||||6165
1641312610000|2022-01-04 16:10:10|126.56|126.5|126.56|126.5|126.56|126.5|126.54|126.48|32682
1641312620000|2022-01-04 16:10:20|126.54|126.48|126.52|126.48|126.56|126.48|126.5|126.44|10188
1641312650000|2022-01-04 16:10:50|126.54|126.5|126.56|126.5|126.56|126.5|126.54|126.5|5604
1641312660000|2022-01-04 16:11:00|126.58|126.52|126.6|126.54|126.62|126.54|126.58|126.52|5527
1641312670000|2022-01-04 16:11:10|126.62||126.62||126.64||126.62||0
1641312680000|2022-01-04 16:11:20|126.54|126.52|126.66|126.6|126.66|126.6|126.54|126.52|69999
1641312700000|2022-01-04 16:11:40|||||||||3845
1641312710000|2022-01-04 16:11:50|126.64||126.64||126.66||126.64||1297
1641312720000|2022-01-04 16:12:00|126.66|126.62|126.66|126.62|126.68|126.62|126.66|126.62|45499
1641312730000|2022-01-04 16:12:10|||||||||2751
1641312740000|2022-01-04 16:12:20|||||||||195
1641312750000|2022-01-04 16:12:30|126.68|126.66|126.78|126.72|126.8|126.72|126.68|126.66|7440
1641312770000|2022-01-04 16:12:50|126.8|126.74|126.82|126.78|126.84|126.8|126.74|126.68|29127
1641312780000|2022-01-04 16:13:00|126.8|126.76|126.76|126.7|126.82|126.76|126.76|126.68|25856
1641312790000|2022-01-04 16:13:10|||||||||2343
1641312800000|2022-01-04 16:13:20|126.74|126.68|126.72|126.68|126.74|126.68|126.72|126.68|13637
1641312810000|2022-01-04 16:13:30|126.74|126.7|126.74|126.7|126.74|126.7|126.74|126.7|4280
1641312820000|2022-01-04 16:13:40|126.76|126.72|126.8|126.74|126.82|126.78|126.76|126.72|12607
1641312830000|2022-01-04 16:13:50|126.78|126.72|126.72|126.66|126.78|126.72|126.68|126.6|14979
1641312840000|2022-01-04 16:14:00||126.68||126.68||126.68||126.68|200
1641312850000|2022-01-04 16:14:10|126.7||126.72||126.72||126.7||3557
1641312860000|2022-01-04 16:14:20|||||||||2771
1641312870000|2022-01-04 16:14:30|126.74|126.7|126.76|126.72|126.76|126.72|126.74|126.7|2855
1641312880000|2022-01-04 16:14:40|126.78|126.74|126.82|126.78|126.82|126.78|126.78|126.74|2039
1641312900000|2022-01-04 16:15:00|126.8|126.76|126.8|126.76|126.82|126.78|126.78|126.74|24652
1641312910000|2022-01-04 16:15:10|126.82|126.78|126.8|126.76|126.84|126.78|126.76|126.74|23209
1641312920000|2022-01-04 16:15:20|126.78|126.74|126.78|126.76|126.8|126.78|126.78|126.74|1458
1641312930000|2022-01-04 16:15:30|126.76|126.74|126.8|126.78|126.8|126.78|126.76|126.74|4081
1641312940000|2022-01-04 16:15:40|126.82|126.8|126.86|126.82|126.86|126.82|126.82|126.78|11896
1641312950000|2022-01-04 16:15:50|126.84|126.84|126.8|126.76|126.86|126.84|126.8|126.76|15707
1641312960000|2022-01-04 16:16:00|126.82|126.78|126.82|126.78|126.82|126.78|126.82|126.78|913
1641312980000|2022-01-04 16:16:20|||||||||9866
1641312990000|2022-01-04 16:16:30|||||||||1583
1641313010000|2022-01-04 16:16:50|126.8||126.82||126.82||126.8||700
1641313020000|2022-01-04 16:17:00|126.84|126.8|126.86|126.8|126.86|126.8|126.84|126.8|2963
1641313040000|2022-01-04 16:17:20|126.84|126.78|126.88|126.84|126.9|126.86|126.82|126.76|23805
1641313050000|2022-01-04 16:17:30|126.9|126.86|126.9|126.88|126.9|126.88|126.88|126.84|760
1641313060000|2022-01-04 16:17:40|126.92|126.9|126.94|126.9|126.94|126.9|126.92|126.9|2728
1641313070000|2022-01-04 16:17:50|126.96|126.92|126.98|126.94|127|126.94|126.96|126.92|2651
1641313080000|2022-01-04 16:18:00|||||||||4000
1641313090000|2022-01-04 16:18:10|127||126.98||127||126.98||1599
1641313100000|2022-01-04 16:18:20|||||||||31337
1641313110000|2022-01-04 16:18:30|127||127||127||127||600
1641313120000|2022-01-04 16:18:40||126.96||126.96||126.96||126.96|1189
1641313130000|2022-01-04 16:18:50|126.98|126.94|127|126.96|127|126.96|126.96|126.94|13181
1641313140000|2022-01-04 16:19:00|126.98|126.94|126.98|126.94|126.98|126.94|126.94|126.92|27051
1641313160000|2022-01-04 16:19:20|127||127||127||127||3000
1641313170000|2022-01-04 16:19:30|126.98|126.96|127|126.96|127|126.98|126.98|126.94|7274
1641313180000|2022-01-04 16:19:40|126.98|126.94|127|126.94|127|126.96|126.98|126.94|4659
1641313190000|2022-01-04 16:19:50|||||||||19703
1641313200000|2022-01-04 16:20:00|126.98|126.92|126.96|126.9|126.98|126.92|126.92|126.9|18140
1641313220000|2022-01-04 16:20:20|126.94|126.92|126.96|126.9|126.96|126.92|126.94|126.9|4157
1641313230000|2022-01-04 16:20:30|126.94||126.94||126.94||126.94||0
1641313240000|2022-01-04 16:20:40|126.92|126.88|126.92|126.86|126.94|126.88|126.9|126.84|13759
1641313250000|2022-01-04 16:20:50||126.88||126.88||126.88||126.88|1755
1641313260000|2022-01-04 16:21:00|||||||||1559
1641313280000|2022-01-04 16:21:20|126.9|126.86|126.88|126.84|126.9|126.88|126.88|126.84|25533
1641313290000|2022-01-04 16:21:30|126.9||126.88||126.9||126.88||424
1641313300000|2022-01-04 16:21:40|126.86|126.82|126.84|126.8|126.86|126.82|126.84|126.78|2012
1641313310000|2022-01-04 16:21:50|126.86|126.84|126.84|126.82|126.86|126.84|126.84|126.78|6760
1641313320000|2022-01-04 16:22:00|126.82|126.8|126.82|126.78|126.84|126.8|126.82|126.76|10550
1641313330000|2022-01-04 16:22:10|126.8|126.76|126.82|126.78|126.84|126.78|126.8|126.76|7937
1641313340000|2022-01-04 16:22:20|126.84|126.8|126.84|126.78|126.86|126.8|126.82|126.78|14133
1641313350000|2022-01-04 16:22:30||126.8||126.82||126.82||126.8|5716
1641313360000|2022-01-04 16:22:40|126.86|126.84|126.88|126.84|126.92|126.86|126.86|126.82|9319
1641313370000|2022-01-04 16:22:50|||||||||7448
1641313380000|2022-01-04 16:23:00|126.86|126.82|126.86|126.82|126.86|126.82|126.86|126.82|5426
1641313390000|2022-01-04 16:23:10|126.84|126.8|126.78|126.74|126.86|126.8|126.78|126.74|14393
1641313410000|2022-01-04 16:23:30|||||||||2000
1641313420000|2022-01-04 16:23:40|126.76|126.72|126.76|126.72|126.76|126.72|126.74|126.7|9799
1641313440000|2022-01-04 16:24:00|126.78|126.74|126.82|126.76|126.84|126.76|126.78|126.74|17342
1641313450000|2022-01-04 16:24:10|126.8|126.74|126.8|126.74|126.8|126.74|126.8|126.74|5042
1641313460000|2022-01-04 16:24:20|126.82|126.76|126.82|126.76|126.86|126.8|126.8|126.76|18213
1641313470000|2022-01-04 16:24:30|126.8|126.78|126.86|126.8|126.86|126.82|126.8|126.78|2352
1641313480000|2022-01-04 16:24:40||126.82||126.82||126.82||126.82|120
1641313490000|2022-01-04 16:24:50|126.88|126.86|126.86|126.82|126.88|126.86|126.86|126.82|15041
1641313500000|2022-01-04 16:25:00|126.84|126.8|126.86|126.8|126.86|126.82|126.84|126.8|14552
1641313510000|2022-01-04 16:25:10|126.84|126.78|126.8|126.76|126.86|126.78|126.78|126.72|13451
1641313520000|2022-01-04 16:25:20|||||||||11761
1641313530000|2022-01-04 16:25:30||126.74||126.76||126.76||126.74|5685
1641313540000|2022-01-04 16:25:40|126.82|126.78|126.82|126.78|126.86|126.78|126.82|126.76|3191
1641313550000|2022-01-04 16:25:50|||||||||3915
1641313560000|2022-01-04 16:26:00|126.8|126.76|126.82|126.78|126.82|126.78|126.8|126.76|7697
1641313570000|2022-01-04 16:26:10|126.84|126.84|126.86|126.84|126.88|126.84|126.84|126.78|62315
1641313580000|2022-01-04 16:26:20|126.88|126.86|126.92|126.88|126.94|126.88|126.88|126.84|8275
1641313590000|2022-01-04 16:26:30|126.9|126.84|126.9|126.86|126.9|126.86|126.9|126.84|8564
1641313600000|2022-01-04 16:26:40|126.92|126.88|126.94|126.88|126.94|126.88|126.92|126.88|4699
1641313620000|2022-01-04 16:27:00|126.92|126.86|126.98|126.88|127|126.92|126.92|126.86|5683
1641313630000|2022-01-04 16:27:10|126.96|126.9|126.92|126.88|126.96|126.9|126.92|126.88|2713
1641313640000|2022-01-04 16:27:20|126.9|126.86|126.84|126.78|126.9|126.86|126.82|126.76|13542
1641313650000|2022-01-04 16:27:30|126.82|126.76|126.82|126.74|126.82|126.76|126.82|126.74|8429
1641313660000|2022-01-04 16:27:40|126.8|126.72|126.82|126.74|126.82|126.74|126.76|126.72|15432
1641313670000|2022-01-04 16:27:50|126.8|126.72|126.78|126.72|126.8|126.72|126.78|126.72|5144
1641313680000|2022-01-04 16:28:00|126.76|126.74|126.76|126.7|126.78|126.74|126.74|126.7|7778
1641313690000|2022-01-04 16:28:10|126.74|126.68|126.76|126.72|126.76|126.72|126.74|126.68|16524
1641313700000|2022-01-04 16:28:20|126.74|126.7|126.66|126.6|126.74|126.7|126.66|126.6|13772
1641313710000|2022-01-04 16:28:30|126.68|126.62|126.68|126.64|126.7|126.66|126.68|126.62|5218
1641313720000|2022-01-04 16:28:40|126.7|126.66|126.68|126.64|126.7|126.66|126.68|126.64|5494
1641313740000|2022-01-04 16:29:00|126.7|126.66|126.68|126.64|126.7|126.66|126.66|126.64|11242
1641313750000|2022-01-04 16:29:10|126.7|126.62|126.7|126.64|126.72|126.66|126.66|126.6|7485
1641313760000|2022-01-04 16:29:20|126.72|126.66|126.74|126.7|126.78|126.72|126.72|126.66|12511
1641313770000|2022-01-04 16:29:30|126.72|126.66|126.74|126.66|126.74|126.66|126.7|126.64|9676
1641313780000|2022-01-04 16:29:40||126.68||126.68||126.68||126.68|3913
1641313790000|2022-01-04 16:29:50|126.76|126.7|126.74|126.7|126.78|126.7|126.74|126.66|2425
1641369610000|2022-01-05 08:00:10|127.56|127.14|127.2|127.02|127.56|127.14|127.2|127.02|44862
1641369620000|2022-01-05 08:00:20|127.18|127.04|127.3|127.04|127.36|127.04|127.18|127.04|28017
1641369630000|2022-01-05 08:00:30|127.36|127.06|127.56|127.3|127.64|127.3|127.36|127.06|39175
1641369640000|2022-01-05 08:00:40|127.58|127.32|127.64|127.3|127.7|127.54|127.58|127.28|28193
1641369650000|2022-01-05 08:00:50|127.66|127.26|127.66|127.42|127.7|127.42|127.66|127.26|979
1641369660000|2022-01-05 08:01:00|127.64|127.36|127.72|127.46|127.76|127.46|127.56|127.2|3492
1641369670000|2022-01-05 08:01:10|127.7|127.38|127.64|127.46|127.7|127.46|127.64|127.38|4924
1641369680000|2022-01-05 08:01:20|127.7|127.36|127.68|127.44|127.7|127.44|127.6|127.34|719
1641369690000|2022-01-05 08:01:30|||||||||321
1641369710000|2022-01-05 08:01:50|127.74|127.46|127.76|127.52|127.82|127.56|127.74|127.4|52
1641369720000|2022-01-05 08:02:00|127.82|127.54|127.8|127.56|127.82|127.56|127.8|127.54|233
1641369730000|2022-01-05 08:02:10|127.76|127.58|127.7|127.56|127.76|127.58|127.7|127.5|1761
1641369740000|2022-01-05 08:02:20|||||||||34
1641369760000|2022-01-05 08:02:40|127.56|127.5|127.7|127.52|127.7|127.68|127.56|127.5|35899
1641369770000|2022-01-05 08:02:50|127.68|127.38|127.6|127.34|127.68|127.52|127.6|127.34|3748
1641369780000|2022-01-05 08:03:00|127.66|127.36|127.64|127.42|127.66|127.42|127.64|127.36|7839
1641369790000|2022-01-05 08:03:10|||||||||7354
1641369800000|2022-01-05 08:03:20|||||||||9663
1641369810000|2022-01-05 08:03:30|127.7|127.44|127.7|127.52|127.7|127.52|127.68|127.44|30
1641369820000|2022-01-05 08:03:40|127.68|127.44|127.62|127.36|127.7|127.52|127.62|127.34|4534
1641369830000|2022-01-05 08:03:50|127.6|127.34|127.44|127.16|127.6|127.34|127.44|127.14|3486
1641369840000|2022-01-05 08:04:00|||||||||3608
1641369850000|2022-01-05 08:04:10|||||||||1577
1641369860000|2022-01-05 08:04:20|127.48|127.18|127.52|127.22|127.54|127.32|127.48|127.18|19924
1641369870000|2022-01-05 08:04:30||127.28||127.28||127.28||127.28|82
1641369880000|2022-01-05 08:04:40|127.5|127.16|127.4|127.14|127.5|127.22|127.4|127.12|985
1641369900000|2022-01-05 08:05:00|127.38|127.16|127.36|127.16|127.38|127.16|127.36|127.16|125
1641369910000|2022-01-05 08:05:10|||||||||693
1641369920000|2022-01-05 08:05:20|127.34|127.1|127.38|127.12|127.42|127.12|127.08|126.82|20105
1641369930000|2022-01-05 08:05:30|127.42|127.1|127.42|127.14|127.44|127.14|127.42|127.1|0
1641369940000|2022-01-05 08:05:40|127.46|127.16|127.46|127.2|127.64|127.54|127.42|127.14|10487
1641369950000|2022-01-05 08:05:50|127.48|127.22|127.56|127.38|127.56|127.38|127.48|127.22|47197
1641369960000|2022-01-05 08:06:00||127.34||127.34||127.34||127.32|41350
1641369970000|2022-01-05 08:06:10|127.54|127.3|127.56|127.38|127.62|127.38|127.5|127.26|20373
1641369980000|2022-01-05 08:06:20|127.52|127.3|127.56|127.34|127.56|127.34|127.46|127.22|13502
1641369990000|2022-01-05 08:06:30|127.54|127.3|127.54|127.3|127.54|127.3|127.54|127.3|3918
1641370000000|2022-01-05 08:06:40|127.52|127.28|127.44|127.22|127.54|127.32|127.4|127.14|16695
1641370010000|2022-01-05 08:06:50|127.5|127.24|127.48|127.26|127.5|127.26|127.48|127.2|0
1641370030000|2022-01-05 08:07:10|127.5|127.28|127.54|127.32|127.54|127.32|127.5|127.28|8
1641370040000|2022-01-05 08:07:20|127.52|127.3|127.52|127.3|127.52|127.3|127.52|127.28|0
1641370050000|2022-01-05 08:07:30|||||||||11796
1641370060000|2022-01-05 08:07:40|127.5|127.28|127.26|127.04|127.5|127.3|127.26|127.04|10368
1641370070000|2022-01-05 08:07:50|127.24|127.06|127.28|127.06|127.32|127.06|127.24|127.06|8000
1641370080000|2022-01-05 08:08:00|127.3|127.08|127.3|127.14|127.36|127.14|127.3|127.08|0
1641370090000|2022-01-05 08:08:10|127.28|127.1|127.26|127.04|127.3|127.14|127.26|127.04|3715
1641370100000|2022-01-05 08:08:20|127.24|127.14|127.26|127.14|127.26|127.14|127.22|127.14|225
1641370110000|2022-01-05 08:08:30|||||||||358
1641370120000|2022-01-05 08:08:40|127.3|127.16|127.3|127.18|127.3|127.18|127.3|127.14|10874
1641370130000|2022-01-05 08:08:50|127.38|127.2|127.2|127.04|127.42|127.2|127.2|127.04|16498
1641370140000|2022-01-05 08:09:00|||||||||20000
1641370150000|2022-01-05 08:09:10|127.04|127.02|127.18|127|127.22|127.04|127.04|126.94|13845
1641370170000|2022-01-05 08:09:30|127.2|127.02|127.24|127.1|127.28|127.1|127.18|127.02|5368
1641370180000|2022-01-05 08:09:40|127.3|127.04|127.18|127.02|127.3|127.1|127.14|127|945
1641370190000|2022-01-05 08:09:50|127.22||127.22||127.24||127.22||200
1641370200000|2022-01-05 08:10:00|127.18|127|127.08|126.92|127.18|127.02|127.06|126.88|1072
1641370210000|2022-01-05 08:10:10|127.12|126.96|127.12|126.96|127.14|126.96|127.12|126.96|4000
1641370220000|2022-01-05 08:10:20||126.92||126.92||126.92||126.92|0
1641370230000|2022-01-05 08:10:30|||||||||2000
1641370240000|2022-01-05 08:10:40|127.1||127.08||127.1||127.08||5020
1641370270000|2022-01-05 08:11:10|||||||||10000
1641370280000|2022-01-05 08:11:20|127.12|126.96|127.28|127.14|127.34|127.14|127.12|126.96|22588
1641370290000|2022-01-05 08:11:30|127.24|127.08|127.06|126.94|127.24|127.08|127.06|126.88|7647
1641370300000|2022-01-05 08:11:40|127.08|126.96|127.14|126.96|127.14|126.96|127.08|126.96|0
1641370310000|2022-01-05 08:11:50|127.12|126.94|127.12|126.94|127.12|126.94|127.12|126.92|3062
1641370330000|2022-01-05 08:12:10|127.14|126.96|127.12|126.96|127.14|127|127.12|126.92|798
1641370340000|2022-01-05 08:12:20|127.14|126.98|127.16|126.98|127.18|126.98|127.14|126.98|0
1641370350000|2022-01-05 08:12:30|127.18|127|127.2|127.02|127.22|127.02|127.18|127|20000
1641370360000|2022-01-05 08:12:40|127.22|127.04|127.24|127.14|127.24|127.14|127.22|127.04|20000
1641370380000|2022-01-05 08:13:00|127.22|127.12|127.06|126.96|127.24|127.12|127.06|126.88|15162
1641370400000|2022-01-05 08:13:20|127.04|126.88|127.08|126.9|127.1|126.9|126.98|126.84|19016
1641370410000|2022-01-05 08:13:30|127.06||127.06||127.06||127.06||1
1641370440000|2022-01-05 08:14:00|127.04|126.88|127.02|126.9|127.06|126.9|127.02|126.86|0
1641370450000|2022-01-05 08:14:10|127.06|126.92|127.48|127.36|127.5|127.42|127.06|126.92|105586
1641370460000|2022-01-05 08:14:20|127.5|127.34|127.48|127.34|127.5|127.34|127.4|127.22|23063
1641370470000|2022-01-05 08:14:30|127.5|127.36|127.46|127.3|127.5|127.48|127.46|127.28|120476
1641370480000|2022-01-05 08:14:40|127.4|127.32|127.52|127.34|127.56|127.34|127.4|127.32|771
1641370490000|2022-01-05 08:14:50|127.54|127.32|127.5|127.34|127.56|127.34|127.5|127.32|110
1641370500000|2022-01-05 08:15:00|127.54|127.32|127.44|127.3|127.56|127.32|127.44|127.26|197
1641370510000|2022-01-05 08:15:10|127.42|127.28|127.32|127.18|127.42|127.28|127.32|127.16|1896
1641370520000|2022-01-05 08:15:20|127.3|127.16|127.08|127.06|127.3|127.16|127.08|126.96|45027
1641370530000|2022-01-05 08:15:30|127.06|126.96|127.28|127.1|127.3|127.1|127.06|126.96|28300
1641370540000|2022-01-05 08:15:40|127.32|127.12|127.3|127.16|127.32|127.16|127.3|127.12|80
1641370550000|2022-01-05 08:15:50|127.36|127.18|127.34|127.22|127.36|127.22|127.34|127.18|0
1641370560000|2022-01-05 08:16:00|||||||||16000
1641370570000|2022-01-05 08:16:10|127.36|127.18|127.18|127.1|127.36|127.18|127.18|127.04|11990
1641370580000|2022-01-05 08:16:20|127.2|127.12|127.28|127.12|127.3|127.12|127.2|127.12|0
1641370590000|2022-01-05 08:16:30|127.32||127.3||127.32||127.3||182
1641370600000|2022-01-05 08:16:40|127.28|127.08|127.26|127.06|127.28|127.1|127.26|127.04|13376
1641370610000|2022-01-05 08:16:50||127.08||127.1||127.1||127.08|0
1641370630000|2022-01-05 08:17:10||127.08||127.06||127.08||127.06|788
1641370640000|2022-01-05 08:17:20|127.22|127.04|127.16|127|127.22|127.04|127.16|127|9
1641370650000|2022-01-05 08:17:30|127.14|127.02|127.12|127|127.14|127.02|127.12|127|8607
1641370670000|2022-01-05 08:17:50|127.14|127.02|127.2|127.06|127.26|127.06|127.14|127.02|4057
1641370680000|2022-01-05 08:18:00|127.24||127.24||127.24||127.24||7
1641370690000|2022-01-05 08:18:10|127.22|127.04|127.2|127.02|127.22|127.04|127.2|127.02|0
1641370700000|2022-01-05 08:18:20|127.22|127.04|127.18|127.02|127.24|127.04|127.18|127.02|2879
1641370710000|2022-01-05 08:18:30|127.16|127|127.18|127.02|127.18|127.02|127.14|126.96|4097
1641370720000|2022-01-05 08:18:40|127.16|127|127.16|127|127.16|127|127.16|126.98|0
1641370730000|2022-01-05 08:18:50|127.18|127.02|127.24|127.1|127.26|127.1|127.18|127.02|1000
1641370780000|2022-01-05 08:19:40|127.22|127.06|127.14|127.02|127.22|127.06|127.12|127|7417
1641370790000|2022-01-05 08:19:50|127.2||127.18||127.2||127.18||0
1641370800000|2022-01-05 08:20:00|127.16||127.16||127.16||127.16||1
1641370810000|2022-01-05 08:20:10|127.14|127|126.9|126.78|127.14|127|126.86|126.78|23672
1641370820000|2022-01-05 08:20:20|126.88|126.74|126.82|126.74|126.88|126.78|126.82|126.7|11408
1641370830000|2022-01-05 08:20:30||126.68||126.66||126.68||126.64|0
1641370840000|2022-01-05 08:20:40|126.8|126.64|126.78|126.64|126.8|126.64|126.78|126.64|1500
1641370850000|2022-01-05 08:20:50|126.8|126.66|126.82|126.7|126.82|126.7|126.8|126.66|882
1641370860000|2022-01-05 08:21:00|126.8|126.72|126.8|126.72|126.8|126.72|126.78|126.72|198
1641370870000|2022-01-05 08:21:10|126.78||126.78||126.78||126.78||0
1641370880000|2022-01-05 08:21:20|||||||||70
1641370890000|2022-01-05 08:21:30|126.76|126.7|126.86|126.72|126.94|126.72|126.76|126.7|22809
1641370900000|2022-01-05 08:21:40|||||||||479
1641370920000|2022-01-05 08:22:00|126.88|126.74|126.94|126.8|126.94|126.8|126.88|126.74|2955
1641370930000|2022-01-05 08:22:10|126.92|126.82|126.96|126.84|126.98|126.84|126.92|126.82|2000
1641370940000|2022-01-05 08:22:20|127|126.82|126.96|126.82|127|126.82|126.96|126.82|0
1641370960000|2022-01-05 08:22:40|127.02|126.84|126.94|126.76|127.02|126.86|126.94|126.74|5801
1641370970000|2022-01-05 08:22:50||126.74||126.76||126.76||126.74|0
1641370980000|2022-01-05 08:23:00||126.78||126.8||126.8||126.78|0
1641371000000|2022-01-05 08:23:20|126.96|126.82|126.96|126.82|126.96|126.82|126.96|126.82|1
1641371010000|2022-01-05 08:23:30|127|126.84|127.04|126.9|127.06|126.9|127|126.84|0
1641371020000|2022-01-05 08:23:40|127.02|126.88|127.04|126.9|127.06|126.9|127|126.86|0
1641371030000|2022-01-05 08:23:50|127.02|126.86|126.96|126.8|127.02|126.86|126.96|126.8|6092
1641371040000|2022-01-05 08:24:00|126.94|126.78|126.92|126.78|126.94|126.8|126.92|126.76|0
1641371050000|2022-01-05 08:24:10|126.9|126.76|126.84|126.7|126.9|126.78|126.84|126.68|80
1641371060000|2022-01-05 08:24:20|126.86||126.86||126.86||126.86||0
1641371070000|2022-01-05 08:24:30|126.84||126.84||126.84||126.84||100
1641371080000|2022-01-05 08:24:40|126.86|126.72|126.96|126.84|127|126.84|126.86|126.72|13560
1641371100000|2022-01-05 08:25:00|127.02|126.86|127.04|126.88|127.04|126.88|127.02|126.86|34
1641371110000|2022-01-05 08:25:10|||||||||5239
1641371120000|2022-01-05 08:25:20|127.06|126.9|127.04|126.88|127.08|126.92|127.02|126.86|30
1641371130000|2022-01-05 08:25:30|||||||||787
1641371140000|2022-01-05 08:25:40|127.06|126.9|127.08|126.92|127.1|126.94|127.06|126.9|3194
1641371170000|2022-01-05 08:26:10||126.9||126.9||126.9||126.9|3
1641371180000|2022-01-05 08:26:20|127.06|126.88|127|126.84|127.06|126.88|127|126.82|691
1641371190000|2022-01-05 08:26:30||126.82||126.86||126.86||126.82|111
1641371200000|2022-01-05 08:26:40||126.84||126.86||126.86||126.82|0
1641371210000|2022-01-05 08:26:50|126.98|126.84|126.92|126.76|126.98|126.84|126.9|126.74|1418
1641371220000|2022-01-05 08:27:00|126.9|126.74|126.98|126.84|127|126.84|126.86|126.74|18540
1641371230000|2022-01-05 08:27:10|126.96|126.82|126.94|126.8|126.96|126.82|126.94|126.78|0
1641371250000|2022-01-05 08:27:30||126.78||126.78||126.8||126.78|1000
1641371260000|2022-01-05 08:27:40||126.8||126.8||126.8||126.8|0
1641371270000|2022-01-05 08:27:50||126.78||126.8||126.8||126.78|0
1641371280000|2022-01-05 08:28:00|126.92|126.92|126.86|126.76|126.92|126.92|126.86|126.74|3027
1641371290000|2022-01-05 08:28:10|126.84|126.74|126.84|126.7|126.84|126.74|126.84|126.7|5100
1641371320000|2022-01-05 08:28:40|||||||||13
1641371360000|2022-01-05 08:29:20|126.86|126.72|126.82|126.72|126.92|126.8|126.82|126.68|20887
1641371370000|2022-01-05 08:29:30|126.78|126.68|126.8|126.68|126.82|126.72|126.76|126.64|1719
1641371400000|2022-01-05 08:30:00||126.7||126.7||126.7||126.62|13197
1641371420000|2022-01-05 08:30:20|126.84|126.78|126.88|126.78|126.88|126.82|126.84|126.7|7637
1641371430000|2022-01-05 08:30:30|126.92|126.8|126.94|126.84|126.94|126.84|126.92|126.8|2723
1641371440000|2022-01-05 08:30:40|126.98|126.86|126.96|126.88|127|126.88|126.96|126.82|0
1641371450000|2022-01-05 08:30:50|126.98||126.98||127||126.98||26
1641371460000|2022-01-05 08:31:00|127|126.9|126.98|126.88|127|126.92|126.98|126.88|1090
1641371470000|2022-01-05 08:31:10|127|126.9|127.02|126.9|127.04|126.9|127|126.88|0
1641371490000|2022-01-05 08:31:30|126.98|126.88|126.88|126.74|126.98|126.88|126.88|126.74|1036
1641371510000|2022-01-05 08:31:50|||||||||4238
1641371520000|2022-01-05 08:32:00||126.76||126.76||126.76||126.76|0
1641371530000|2022-01-05 08:32:10|126.86|126.74|126.8|126.7|126.86|126.74|126.76|126.68|16387
1641371540000|2022-01-05 08:32:20|126.78|126.68|126.78|126.68|126.78|126.68|126.78|126.68|8
1641371550000|2022-01-05 08:32:30|126.8|126.7|126.78|126.7|126.86|126.74|126.72|126.68|100
1641371560000|2022-01-05 08:32:40|126.8|126.72|126.84|126.7|126.86|126.72|126.8|126.7|0
1641371580000|2022-01-05 08:33:00|126.82|126.72|126.78|126.66|126.82|126.72|126.7|126.64|3723
1641371590000|2022-01-05 08:33:10||126.68||126.66||126.68||126.66|65
1641371610000|2022-01-05 08:33:30||126.68||126.68||126.68||126.68|0
1641371630000|2022-01-05 08:33:50|126.82||126.8||126.82||126.8||1024
1641371650000|2022-01-05 08:34:10||126.66||126.68||126.68||126.66|0
1641371660000|2022-01-05 08:34:20|126.76|126.66|126.78|126.66|126.8|126.66|126.74|126.66|1569
1641371680000|2022-01-05 08:34:40|126.76|126.64|126.7|126.58|126.76|126.64|126.7|126.58|7049
1641371690000|2022-01-05 08:34:50|126.68|126.56|126.62|126.52|126.68|126.58|126.62|126.48|5282
1641371700000|2022-01-05 08:35:00||126.54||126.54||126.54||126.54|0
1641371710000|2022-01-05 08:35:10|126.6|126.5|126.6|126.48|126.62|126.54|126.6|126.46|5893
1641371730000|2022-01-05 08:35:30|126.64|126.5|126.64|126.52|126.66|126.52|126.64|126.5|0
1641371740000|2022-01-05 08:35:40|126.62|126.48|126.6|126.48|126.62|126.5|126.6|126.46|3100
1641371750000|2022-01-05 08:35:50|126.62|126.5|126.64|126.52|126.66|126.52|126.62|126.5|16038
1641371760000|2022-01-05 08:36:00|126.62|126.48|126.6|126.48|126.62|126.5|126.56|126.44|781
1641371770000|2022-01-05 08:36:10|126.62|126.46|126.6|126.48|126.62|126.48|126.6|126.46|2700
1641371780000|2022-01-05 08:36:20|126.58|126.46|126.56|126.44|126.58|126.46|126.56|126.44|0
1641371800000|2022-01-05 08:36:40|126.54|126.42|126.48|126.38|126.54|126.42|126.48|126.32|16779
1641371820000|2022-01-05 08:37:00|||||||||65317
1641371830000|2022-01-05 08:37:10|126.3|126.34|126.4|126.28|126.42|126.34|126.3|126.24|49908
1641371840000|2022-01-05 08:37:20|126.38||126.38||126.4||126.36||10000
1641371850000|2022-01-05 08:37:30|126.36|126.26|126.34|126.22|126.36|126.26|126.32|126.22|2914
1641371860000|2022-01-05 08:37:40|126.32|126.2|126.16|126.06|126.32|126.2|126.16|126.04|29026
1641371870000|2022-01-05 08:37:50|126.2|126.08|126.16|126.04|126.2|126.08|126.14|126.04|15661
1641371880000|2022-01-05 08:38:00|126.2|126.06|126.14|126.04|126.2|126.1|126.14|126.04|14677
1641371890000|2022-01-05 08:38:10|126.16|126.06|126.24|126.12|126.3|126.12|126.16|126.06|3987
1641371900000|2022-01-05 08:38:20||126.14||126.14||126.14||126.12|3
1641371910000|2022-01-05 08:38:30|126.22|126.12|126.22|126.12|126.22|126.12|126.22|126.12|0
1641371920000|2022-01-05 08:38:40|126.2|126.08|126.18|126.04|126.2|126.08|126.18|126.04|11211
1641371940000|2022-01-05 08:39:00|126.16|126.06|126.04|125.92|126.16|126.06|126.04|125.9|42290
1641371950000|2022-01-05 08:39:10|125.92|125.9|126.02|125.88|126.04|125.9|125.92|125.86|14830
1641371960000|2022-01-05 08:39:20|126|125.86|125.94|125.84|126|125.86|125.94|125.82|13975
1641371970000|2022-01-05 08:39:30|125.92|125.82|125.92|125.8|125.92|125.82|125.92|125.76|4000
1641371990000|2022-01-05 08:39:50|||||||||2012
1641372000000|2022-01-05 08:40:00|125.96|125.88|125.94|125.88|125.96|125.92|125.94|125.88|8636
1641372010000|2022-01-05 08:40:10|125.98|125.9|126|125.88|126.02|125.9|125.98|125.88|4448
1641372020000|2022-01-05 08:40:20||125.9||125.88||125.9||125.88|18284
1641372040000|2022-01-05 08:40:40|126.02|125.9|125.96|125.9|126.02|125.9|125.96|125.9|0
1641372050000|2022-01-05 08:40:50|||||||||16427
1641372060000|2022-01-05 08:41:00||125.86||125.86||125.86||125.86|2658
1641372080000|2022-01-05 08:41:20|125.94|125.84|125.8|125.68|125.94|125.84|125.8|125.66|11243
1641372090000|2022-01-05 08:41:30|125.78|125.66|125.74|125.64|125.8|125.66|125.72|125.6|4189
1641372100000|2022-01-05 08:41:40|125.76|125.66|125.82|125.74|125.82|125.74|125.76|125.66|2734
1641372120000|2022-01-05 08:42:00|125.86|125.76|125.86|125.74|125.88|125.8|125.82|125.72|11429
1641372140000|2022-01-05 08:42:20|125.84|125.76|125.84|125.76|125.84|125.76|125.84|125.76|104
1641372160000|2022-01-05 08:42:40|125.86|125.78|125.88|125.78|125.9|125.82|125.86|125.78|19332
1641372170000|2022-01-05 08:42:50||125.76||125.76||125.76||125.76|0
1641372190000|2022-01-05 08:43:10|125.9|125.78|125.98|125.88|125.98|125.88|125.9|125.78|21836
1641372200000|2022-01-05 08:43:20|125.96|125.86|125.96|125.84|125.98|125.86|125.92|125.78|3686
1641372210000|2022-01-05 08:43:30|125.98|125.86|125.92|125.8|126.02|125.88|125.9|125.78|18613
1641372220000|2022-01-05 08:43:40|125.88|125.82|125.86|125.74|125.88|125.82|125.84|125.72|5208
1641372230000|2022-01-05 08:43:50|125.84|125.72|125.82|125.68|125.84|125.72|125.82|125.68|1671
1641372260000|2022-01-05 08:44:20|125.76|125.66|125.76|125.68|125.78|125.7|125.68|125.46|111952
1641372270000|2022-01-05 08:44:30|125.78|125.7|125.88|125.78|125.94|125.78|125.78|125.7|5281
1641372280000|2022-01-05 08:44:40|||||||||763
1641372290000|2022-01-05 08:44:50|125.86|125.76|125.84|125.74|125.86|125.78|125.84|125.74|562
1641372300000|2022-01-05 08:45:00|||||||||4021
1641372310000|2022-01-05 08:45:10|125.82|125.72|125.78|125.66|125.82|125.72|125.76|125.62|42230
1641372320000|2022-01-05 08:45:20|125.8|125.68|125.82|125.68|125.82|125.68|125.8|125.64|35
1641372330000|2022-01-05 08:45:30|125.86|125.74|125.8|125.68|125.86|125.76|125.8|125.66|5959
1641372350000|2022-01-05 08:45:50||125.66||125.66||125.66||125.66|1
1641372360000|2022-01-05 08:46:00|125.82|125.68|125.82|125.74|125.84|125.76|125.82|125.68|10772
1641372370000|2022-01-05 08:46:10|125.84||125.84||125.84||125.84||18032
1641372390000|2022-01-05 08:46:30|125.82|125.72|125.74|125.64|125.82|125.72|125.7|125.58|20447
1641372400000|2022-01-05 08:46:40|125.62|125.62|125.68|125.58|125.76|125.62|125.62|125.56|47559
1641372410000|2022-01-05 08:46:50|125.72|125.6|125.7|125.6|125.72|125.6|125.7|125.6|1000
1641372420000|2022-01-05 08:47:00|125.74||125.72||125.74||125.72||474
1641372440000|2022-01-05 08:47:20|||||||||13449
1641372450000|2022-01-05 08:47:30|125.74|125.62|125.74|125.62|125.76|125.66|125.74|125.62|8300
1641372460000|2022-01-05 08:47:40|125.76|125.64|125.62|125.5|125.76|125.64|125.62|125.48|3219
1641372470000|2022-01-05 08:47:50|125.66|125.48|125.62|125.5|125.66|125.52|125.62|125.44|500
1641372480000|2022-01-05 08:48:00|125.66|125.48|125.8|125.68|125.82|125.68|125.62|125.48|34126
1641372490000|2022-01-05 08:48:10|||||||||420
1641372500000|2022-01-05 08:48:20|||||||||1170
1641372520000|2022-01-05 08:48:40|125.82|125.7|125.96|125.82|125.98|125.82|125.82|125.7|7838
1641372530000|2022-01-05 08:48:50|125.98|125.84|125.94|125.82|125.98|125.84|125.92|125.82|6858
1641372540000|2022-01-05 08:49:00|125.96|125.84|126.08|125.96|126.1|125.96|125.96|125.84|11471
1641372550000|2022-01-05 08:49:10|126.06|125.9|125.98|125.88|126.06|125.9|125.98|125.86|1624
1641372560000|2022-01-05 08:49:20|125.96|125.86|125.96|125.86|125.96|125.86|125.96|125.86|500
1641372570000|2022-01-05 08:49:30|125.94|125.82|125.92|125.82|125.96|125.82|125.92|125.82|9926
1641372580000|2022-01-05 08:49:40|125.94|125.84|125.96|125.86|125.96|125.86|125.94|125.84|0
1641372590000|2022-01-05 08:49:50|125.94|125.84|125.9|125.78|125.94|125.84|125.9|125.74|4660
1641372600000|2022-01-05 08:50:00|125.94|125.8|125.92|125.78|125.94|125.8|125.82|125.74|62000
1641372610000|2022-01-05 08:50:10|125.9|125.8|125.86|125.76|125.9|125.8|125.84|125.74|3623
1641372620000|2022-01-05 08:50:20|125.9|125.78|125.86|125.74|125.92|125.78|125.86|125.74|407
1641372630000|2022-01-05 08:50:30|125.9|125.76|125.88|125.76|125.9|125.76|125.88|125.76|0
1641372640000|2022-01-05 08:50:40|125.9|125.78|125.98|125.84|125.98|125.84|125.9|125.78|752
1641372650000|2022-01-05 08:50:50|125.96||125.96||125.96||125.96||938
1641372660000|2022-01-05 08:51:00|125.94|125.82|125.92|125.8|125.94|125.82|125.88|125.74|1471
1641372670000|2022-01-05 08:51:10|||||||||1818
1641372680000|2022-01-05 08:51:20|125.94|125.82|125.96|125.84|126.02|125.84|125.94|125.82|38
1641372690000|2022-01-05 08:51:30|125.94|125.82|125.86|125.74|125.94|125.82|125.86|125.74|3756
1641372710000|2022-01-05 08:51:50|125.88|125.76|125.9|125.76|125.98|125.84|125.88|125.76|13324
1641372720000|2022-01-05 08:52:00||125.78||125.82||125.82||125.78|0
1641372730000|2022-01-05 08:52:10|125.92|125.84|125.86|125.76|125.92|125.84|125.86|125.74|3494
1641372740000|2022-01-05 08:52:20|125.84|125.74|125.82|125.7|125.84|125.74|125.82|125.7|3557
1641372750000|2022-01-05 08:52:30|125.8|125.68|125.86|125.76|125.86|125.76|125.72|125.64|5793
1641372760000|2022-01-05 08:52:40|125.92|125.78|125.92|125.8|125.94|125.8|125.92|125.78|1513
1641372770000|2022-01-05 08:52:50|125.9|125.78|125.94|125.82|125.96|125.82|125.88|125.76|2000
1641372780000|2022-01-05 08:53:00|125.96|125.8|126.02|125.88|126.06|125.92|125.96|125.78|114875
1641372790000|2022-01-05 08:53:10|126|125.86|125.88|125.78|126.02|125.88|125.88|125.74|27308
1641372800000|2022-01-05 08:53:20|125.86|125.76|125.84|125.74|125.88|125.76|125.82|125.68|29686
1641372810000|2022-01-05 08:53:30|125.82|125.72|125.78|125.66|125.82|125.72|125.78|125.66|3632
1641372820000|2022-01-05 08:53:40|125.76|125.64|125.68|125.54|125.76|125.64|125.66|125.52|12207
1641372830000|2022-01-05 08:53:50|125.7|125.56|125.78|125.66|125.8|125.7|125.7|125.56|504
1641372840000|2022-01-05 08:54:00|125.8|125.68|125.82|125.7|125.9|125.8|125.8|125.68|12122
1641372850000|2022-01-05 08:54:10|125.8|125.68|125.82|125.72|125.82|125.72|125.8|125.66|0
1641372860000|2022-01-05 08:54:20|125.84|125.7|125.82|125.7|125.84|125.7|125.82|125.68|1181
1641372870000|2022-01-05 08:54:30|125.84||125.84||125.86||125.84||0
1641372890000|2022-01-05 08:54:50|125.82|125.68|125.82|125.68|125.82|125.7|125.82|125.68|2
1641372900000|2022-01-05 08:55:00||125.7||125.68||125.7||125.68|0
1641372920000|2022-01-05 08:55:20|||||||||1000
1641372930000|2022-01-05 08:55:30|125.78||125.76||125.78||125.76||1940
1641372940000|2022-01-05 08:55:40|125.74|125.66|125.72|125.66|125.74|125.66|125.62|125.6|1297
1641372950000|2022-01-05 08:55:50|125.68|125.62|125.66|125.54|125.68|125.62|125.66|125.52|3602
1641372960000|2022-01-05 08:56:00|125.64|125.52|125.62|125.5|125.64|125.52|125.62|125.48|5005
1641372970000|2022-01-05 08:56:10||125.48||125.5||125.5||125.48|0
1641372980000|2022-01-05 08:56:20||125.58||125.54||125.58||125.5|300
1641372990000|2022-01-05 08:56:30|125.64|125.58|125.64|125.58|125.64|125.58|125.64|125.58|12846
1641373000000|2022-01-05 08:56:40|125.66|125.6|125.7|125.62|125.7|125.62|125.66|125.6|15673
1641373020000|2022-01-05 08:57:00|125.76|125.64|125.74|125.62|125.76|125.64|125.74|125.62|2571
1641373030000|2022-01-05 08:57:10|125.72|125.6|125.58|125.48|125.72|125.6|125.58|125.48|7292
1641373040000|2022-01-05 08:57:20|125.62||125.6||125.62||125.6||0
1641373050000|2022-01-05 08:57:30|125.62|125.5|125.62|125.5|125.64|125.5|125.62|125.48|0
1641373060000|2022-01-05 08:57:40|125.64|125.52|125.58|125.48|125.7|125.56|125.56|125.48|88126
1641373070000|2022-01-05 08:57:50|125.56|125.44|125.5|125.38|125.56|125.48|125.5|125.38|7680
1641373080000|2022-01-05 08:58:00|125.52|125.4|125.58|125.46|125.6|125.46|125.52|125.4|4900
1641373100000|2022-01-05 08:58:20|125.6|125.48|125.58|125.5|125.68|125.54|125.58|125.48|11684
1641373110000|2022-01-05 08:58:30|125.64|125.52|125.74|125.6|125.76|125.6|125.62|125.52|7316
1641373120000|2022-01-05 08:58:40|125.72||125.74||125.76||125.72||10
1641373130000|2022-01-05 08:58:50|125.76||125.76||125.76||125.76||38
1641373140000|2022-01-05 08:59:00|125.78|125.62|125.82|125.68|125.84|125.7|125.78|125.62|0
1641373150000|2022-01-05 08:59:10|125.8|125.7|125.86|125.72|125.86|125.72|125.8|125.7|10000
1641373170000|2022-01-05 08:59:30|125.84|125.7|125.72|125.6|125.84|125.7|125.64|125.54|90358
1641373180000|2022-01-05 08:59:40|125.7|125.58|125.6|125.48|125.7|125.58|125.6|125.48|2970
1641373190000|2022-01-05 08:59:50|125.64|125.5|125.58|125.48|125.68|125.54|125.58|125.48|8000
1641373200000|2022-01-05 09:00:00|125.64|125.5|125.58|125.48|125.64|125.5|125.58|125.48|0
1641373210000|2022-01-05 09:00:10|125.62|125.44|125.64|125.56|125.66|125.58|125.6|125.4|6620
1641373220000|2022-01-05 09:00:20|125.58|125.54|125.62|125.52|125.66|125.58|125.58|125.5|26812
1641373230000|2022-01-05 09:00:30|125.6|125.5|125.6|125.5|125.6|125.52|125.6|125.5|9500
1641373240000|2022-01-05 09:00:40|125.56|125.48|125.6|125.5|125.62|125.52|125.56|125.44|13
1641373250000|2022-01-05 09:00:50|125.58|125.46|125.48|125.4|125.58|125.46|125.48|125.38|5978
1641373260000|2022-01-05 09:01:00|125.52|125.42|125.52|125.42|125.58|125.48|125.52|125.4|8000
1641373270000|2022-01-05 09:01:10|125.44|125.4|125.5|125.38|125.52|125.42|125.44|125.38|865
1641373280000|2022-01-05 09:01:20|125.48|125.34|125.44|125.32|125.48|125.36|125.42|125.32|1532
1641373290000|2022-01-05 09:01:30|125.4|125.34|125.48|125.4|125.48|125.4|125.4|125.34|10540
1641373300000|2022-01-05 09:01:40|125.46|125.34|125.42|125.34|125.48|125.38|125.4|125.32|5265
1641373310000|2022-01-05 09:01:50|125.38|125.32|125.5|125.38|125.52|125.44|125.38|125.32|30739
1641373320000|2022-01-05 09:02:00|125.48|125.36|125.48|125.36|125.5|125.38|125.42|125.32|13000
1641373330000|2022-01-05 09:02:10|125.44|125.32|125.42|125.34|125.5|125.38|125.42|125.32|16037
1641373340000|2022-01-05 09:02:20|125.44|125.32|125.42|125.3|125.44|125.36|125.42|125.28|8029
1641373350000|2022-01-05 09:02:30|125.36|125.28|125.32|125.2|125.4|125.28|125.32|125.18|4247
1641373360000|2022-01-05 09:02:40|125.3|125.16|125.3|125.18|125.32|125.18|125.24|125.1|9359
1641373370000|2022-01-05 09:02:50|125.32|125.2|125.32|125.18|125.32|125.2|125.28|125.16|4000
1641373380000|2022-01-05 09:03:00|125.3|125.16|125.26|125.18|125.32|125.2|125.26|125.16|557
1641373390000|2022-01-05 09:03:10|125.32|125.22|125.3|125.18|125.32|125.26|125.26|125.14|21447
1641373400000|2022-01-05 09:03:20|125.28|125.2|125.26|125.14|125.3|125.2|125.2|125.12|17377
1641373410000|2022-01-05 09:03:30|125.32|125.16|125.24|125.14|125.32|125.18|125.2|125.12|23689
1641373420000|2022-01-05 09:03:40|125.22|125.12|125.28|125.12|125.34|125.22|125.2|125.1|30332
1641373430000|2022-01-05 09:03:50|125.26|125.14|125.22|125.14|125.26|125.14|125.2|125.1|5686
1641373440000|2022-01-05 09:04:00|125.26|125.16|125.26|125.16|125.28|125.2|125.24|125.14|23235
1641373450000|2022-01-05 09:04:10|125.28|125.18|125.28|125.14|125.34|125.22|125.28|125.12|13458
1641373460000|2022-01-05 09:04:20|125.3|125.16|125.4|125.32|125.42|125.34|125.3|125.16|17055
1641373470000|2022-01-05 09:04:30|125.42|125.28|125.42|125.3|125.42|125.3|125.4|125.28|0
1641373490000|2022-01-05 09:04:50|125.4|125.34|125.38|125.28|125.42|125.36|125.34|125.28|3897
1641373520000|2022-01-05 09:05:20|125.42|125.3|125.42|125.34|125.42|125.34|125.42|125.3|6506
1641373530000|2022-01-05 09:05:30|125.44|125.36|125.46|125.38|125.48|125.38|125.44|125.36|10689
1641373540000|2022-01-05 09:05:40|125.52|125.4|125.52|125.42|125.54|125.42|125.5|125.4|2000
1641373550000|2022-01-05 09:05:50|125.56|125.44|125.54|125.44|125.56|125.44|125.54|125.44|785
1641373560000|2022-01-05 09:06:00|125.58|125.46|125.6|125.5|125.62|125.5|125.58|125.46|2020
1641373570000|2022-01-05 09:06:10|125.64|125.52|125.64|125.54|125.66|125.54|125.62|125.52|0
1641373590000|2022-01-05 09:06:30|125.68|125.56|125.62|125.54|125.68|125.56|125.62|125.54|272
1641373600000|2022-01-05 09:06:40|||||||||176
1641373620000|2022-01-05 09:07:00|125.66||125.64||125.66||125.64||1824
1641373630000|2022-01-05 09:07:10|125.54|125.5|125.56|125.48|125.6|125.5|125.52|125.44|14504
1641373650000|2022-01-05 09:07:30|125.5|125.44|125.5|125.44|125.5|125.44|125.48|125.44|648
1641373660000|2022-01-05 09:07:40|125.56||125.54||125.56||125.54||0
1641373680000|2022-01-05 09:08:00|||||||||2373
1641373690000|2022-01-05 09:08:10|||||||||2378
1641373710000|2022-01-05 09:08:30|125.52|125.4|125.5|125.38|125.52|125.4|125.5|125.38|685
1641373720000|2022-01-05 09:08:40|125.48||125.48||125.5||125.46||192
1641373740000|2022-01-05 09:09:00|125.44|125.4|125.46|125.38|125.48|125.4|125.42|125.38|14797
1641373750000|2022-01-05 09:09:10|125.5|125.4|125.5|125.42|125.5|125.44|125.48|125.4|4300
1641373760000|2022-01-05 09:09:20|125.46|125.38|125.46|125.38|125.5|125.4|125.44|125.32|114974
1641373770000|2022-01-05 09:09:30|125.44|125.36|125.42|125.32|125.48|125.36|125.38|125.32|15119
1641373780000|2022-01-05 09:09:40||125.34||125.34||125.34||125.34|0
1641373800000|2022-01-05 09:10:00|125.46||125.46||125.48||125.46||1522
1641373810000|2022-01-05 09:10:10|125.48|125.36|125.48|125.36|125.5|125.38|125.48|125.34|32121
1641373850000|2022-01-05 09:10:50|125.5|125.4|125.54|125.46|125.54|125.46|125.5|125.4|13819
1641373860000|2022-01-05 09:11:00|125.58|125.48|125.54|125.44|125.6|125.5|125.54|125.44|5806
1641373870000|2022-01-05 09:11:10|125.52|125.42|125.48|125.44|125.52|125.44|125.48|125.36|3939
1641373880000|2022-01-05 09:11:20|125.5|125.46|125.56|125.46|125.56|125.46|125.5|125.46|17641
1641373940000|2022-01-05 09:12:20|125.58|125.48|125.72|125.58|125.82|125.7|125.58|125.48|3675
1641373950000|2022-01-05 09:12:30|125.7|125.56|125.64|125.5|125.7|125.56|125.64|125.48|28704
1641373960000|2022-01-05 09:12:40|||||||||911
1641373970000|2022-01-05 09:12:50|||||||||1000
1641373980000|2022-01-05 09:13:00|125.62|125.48|125.54|125.42|125.62|125.48|125.54|125.36|14988
1641373990000|2022-01-05 09:13:10||125.44||125.44||125.44||125.42|1972
1641374010000|2022-01-05 09:13:30|||||||||4000
1641374030000|2022-01-05 09:13:50|125.52|125.4|125.54|125.42|125.54|125.42|125.52|125.36|858
1641374040000|2022-01-05 09:14:00|125.52|125.4|125.56|125.44|125.58|125.5|125.5|125.38|42691
1641374060000|2022-01-05 09:14:20|125.54||125.52||125.54||125.52||0
1641374070000|2022-01-05 09:14:30|||||||||477
1641374080000|2022-01-05 09:14:40|||||||||52668
1641374100000|2022-01-05 09:15:00|125.54|125.46|125.54|125.46|125.56|125.48|125.54|125.44|0
1641374110000|2022-01-05 09:15:10|125.52|125.44|125.52|125.42|125.52|125.44|125.52|125.4|0
1641374120000|2022-01-05 09:15:20||125.4||125.42||125.42||125.4|5000
1641374130000|2022-01-05 09:15:30||125.4||125.4||125.4||125.4|0
1641374140000|2022-01-05 09:15:40|125.56|125.42|125.56|125.48|125.56|125.52|125.54|125.42|10463
1641374160000|2022-01-05 09:16:00|125.6|125.5|125.66|125.58|125.68|125.58|125.6|125.5|486
1641374170000|2022-01-05 09:16:10|125.68|125.6|125.66|125.58|125.68|125.6|125.66|125.56|4393
1641374200000|2022-01-05 09:16:40|125.68|125.6|125.68|125.6|125.68|125.6|125.68|125.6|3998
1641374210000|2022-01-05 09:16:50|125.66|125.58|125.62|125.56|125.66|125.6|125.62|125.56|1863
1641374230000|2022-01-05 09:17:10|||||||||1579
1641374260000|2022-01-05 09:17:40|||||||||38
1641374270000|2022-01-05 09:17:50|125.6|125.54|125.6|125.52|125.6|125.54|125.54|125.5|16723
1641374280000|2022-01-05 09:18:00|125.58|125.48|125.54|125.48|125.6|125.5|125.54|125.46|0
1641374300000|2022-01-05 09:18:20|125.56|125.5|125.64|125.56|125.64|125.6|125.54|125.5|45475
1641374340000|2022-01-05 09:19:00|125.62|125.54|125.58|125.48|125.62|125.54|125.58|125.48|1467
1641374350000|2022-01-05 09:19:10|125.6|125.5|125.66|125.58|125.66|125.6|125.6|125.5|2941
1641374360000|2022-01-05 09:19:20|125.68|125.6|125.72|125.66|125.74|125.68|125.68|125.6|4867
1641374370000|2022-01-05 09:19:30||125.68||125.62||125.68||125.62|3245
1641374380000|2022-01-05 09:19:40|125.68|125.6|125.66|125.6|125.68|125.6|125.66|125.6|0
1641374390000|2022-01-05 09:19:50|125.68|125.58|125.62|125.54|125.68|125.58|125.62|125.54|1427
1641374400000|2022-01-05 09:20:00|125.6|125.52|125.58|125.5|125.6|125.52|125.58|125.5|10000
1641374410000|2022-01-05 09:20:10|125.6|125.52|125.64|125.54|125.64|125.54|125.6|125.52|1046
1641374430000|2022-01-05 09:20:30|||||||||110
1641374440000|2022-01-05 09:20:40|125.66|125.56|125.7|125.58|125.72|125.58|125.66|125.56|1700
1641374450000|2022-01-05 09:20:50|125.68||125.72||125.72||125.68||301
1641374460000|2022-01-05 09:21:00|125.7||125.7||125.7||125.7||0
1641374490000|2022-01-05 09:21:30|125.68||125.7||125.7||125.68||1300
1641374500000|2022-01-05 09:21:40|125.68||125.68||125.68||125.68||13
1641374510000|2022-01-05 09:21:50|125.72|125.62|125.72|125.62|125.72|125.62|125.72|125.62|0
1641374520000|2022-01-05 09:22:00|||||||||397
1641374530000|2022-01-05 09:22:10|125.74|125.64|125.78|125.68|125.78|125.68|125.74|125.64|0
1641374540000|2022-01-05 09:22:20|125.76|125.64|125.66|125.58|125.76|125.64|125.66|125.58|7986
1641374580000|2022-01-05 09:23:00|125.64|125.54|125.58|125.5|125.64|125.54|125.58|125.5|3628
1641374590000|2022-01-05 09:23:10|125.54|125.44|125.56|125.48|125.56|125.5|125.48|125.38|1393
1641374600000|2022-01-05 09:23:20|125.6|125.5|125.6|125.52|125.62|125.52|125.6|125.5|2574
1641374610000|2022-01-05 09:23:30|||||||||4078
1641374620000|2022-01-05 09:23:40|125.58|125.54|125.58|125.54|125.58|125.54|125.58|125.54|79
1641374630000|2022-01-05 09:23:50|125.6||125.58||125.6||125.58||0
1641374640000|2022-01-05 09:24:00|125.54|125.52|125.58|125.52|125.6|125.52|125.5|125.46|4555
1641374650000|2022-01-05 09:24:10|125.6||125.58||125.6||125.58||12871
1641374680000|2022-01-05 09:24:40|125.6|125.54|125.62|125.56|125.62|125.56|125.6|125.54|0
1641374690000|2022-01-05 09:24:50|125.6|125.54|125.6|125.52|125.6|125.54|125.56|125.52|1064
1641374700000|2022-01-05 09:25:00|125.58|125.5|125.52|125.48|125.58|125.5|125.52|125.48|2953
1641374710000|2022-01-05 09:25:10|125.48|125.44|125.52|125.4|125.52|125.44|125.48|125.4|12801
1641374720000|2022-01-05 09:25:20|125.54|125.5|125.48|125.42|125.56|125.5|125.48|125.4|3000
1641374750000|2022-01-05 09:25:50|125.44|125.4|125.42|125.32|125.44|125.4|125.42|125.32|2128
1641374760000|2022-01-05 09:26:00|||||||||6560
1641374770000|2022-01-05 09:26:10|||||||||409
1641374780000|2022-01-05 09:26:20|125.44|125.4|125.46|125.42|125.48|125.42|125.44|125.32|22193
1641374790000|2022-01-05 09:26:30|125.5|125.44|125.54|125.46|125.54|125.46|125.5|125.44|1
1641374810000|2022-01-05 09:26:50|125.5||125.5||125.5||125.5||65
1641374820000|2022-01-05 09:27:00|125.54|125.48|125.48|125.4|125.56|125.48|125.48|125.4|4603
1641374840000|2022-01-05 09:27:20|||||||||209
1641374850000|2022-01-05 09:27:30||125.42||125.42||125.42||125.42|0
1641374860000|2022-01-05 09:27:40|125.46|125.4|125.46|125.4|125.46|125.4|125.46|125.4|164
1641374870000|2022-01-05 09:27:50|||||||||2000
1641374880000|2022-01-05 09:28:00|125.48|125.42|125.48|125.4|125.48|125.42|125.48|125.4|16403
1641374890000|2022-01-05 09:28:10|125.5|125.42|125.48|125.42|125.5|125.42|125.46|125.4|0
1641374910000|2022-01-05 09:28:30|||||||||2391
1641374920000|2022-01-05 09:28:40|||||||||1956
1641374930000|2022-01-05 09:28:50|125.46|125.4|125.42|125.38|125.46|125.4|125.42|125.38|5507
1641374940000|2022-01-05 09:29:00|125.4|125.34|125.42|125.34|125.42|125.34|125.4|125.32|12358
1641374980000|2022-01-05 09:29:40|125.44||125.44||125.44||125.44||66
1641374990000|2022-01-05 09:29:50|125.46|125.38|125.46|125.38|125.48|125.4|125.46|125.36|6763
1641375000000|2022-01-05 09:30:00||125.36||125.38||125.38||125.34|8
1641375010000|2022-01-05 09:30:10|125.48||125.48||125.48||125.48||0
1641375020000|2022-01-05 09:30:20|||||||||2398
1641375040000|2022-01-05 09:30:40|||||||||19107
1641375050000|2022-01-05 09:30:50|125.5|125.42|125.6|125.52|125.6|125.52|125.5|125.42|8352
1641375060000|2022-01-05 09:31:00|125.58|125.5|125.6|125.52|125.6|125.52|125.56|125.5|4001
1641375070000|2022-01-05 09:31:10|||||||||15938
1641375080000|2022-01-05 09:31:20|125.62|125.54|125.7|125.6|125.7|125.6|125.62|125.54|776
1641375090000|2022-01-05 09:31:30|||||||||3187
1641375100000|2022-01-05 09:31:40|125.68|125.56|125.62|125.54|125.68|125.6|125.58|125.54|3065
1641375130000|2022-01-05 09:32:10|125.6|125.52|125.48|125.44|125.6|125.52|125.48|125.4|20502
1641375140000|2022-01-05 09:32:20|||||||||20401
1641375160000|2022-01-05 09:32:40|||||||||439
1641375180000|2022-01-05 09:33:00|||||||||2000
1641375190000|2022-01-05 09:33:10|125.5||125.5||125.5||125.5||0
1641375210000|2022-01-05 09:33:30|||||||||3958
1641375230000|2022-01-05 09:33:50|125.52|125.46|125.54|125.48|125.56|125.5|125.5|125.46|75717
1641375240000|2022-01-05 09:34:00|125.52|125.46|125.46|125.38|125.54|125.46|125.46|125.38|15078
1641375250000|2022-01-05 09:34:10|125.48|125.4|125.4|125.36|125.48|125.42|125.4|125.34|5807
1641375260000|2022-01-05 09:34:20|125.38|125.32|125.38|125.32|125.38|125.32|125.38|125.32|28079
1641375270000|2022-01-05 09:34:30|125.4|125.34|125.3|125.26|125.4|125.34|125.3|125.26|14550
1641375280000|2022-01-05 09:34:40|125.32||125.34||125.34||125.32||0
1641375290000|2022-01-05 09:34:50|125.32|125.22|125.34|125.26|125.36|125.3|125.3|125.2|17530
1641375300000|2022-01-05 09:35:00|125.32|125.24|125.34|125.28|125.38|125.3|125.32|125.24|6018
1641375310000|2022-01-05 09:35:10|125.32|125.26|125.3|125.22|125.32|125.26|125.26|125.22|8481
1641375320000|2022-01-05 09:35:20|125.32|125.24|125.3|125.22|125.36|125.26|125.3|125.2|2773
1641375330000|2022-01-05 09:35:30|125.28|125.2|125.26|125.16|125.28|125.2|125.26|125.16|561
1641375340000|2022-01-05 09:35:40|125.24|125.18|125.24|125.12|125.24|125.18|125.24|125.12|1
1641375350000|2022-01-05 09:35:50|125.22|125.16|125.18|125.12|125.24|125.16|125.18|125.12|13
1641375360000|2022-01-05 09:36:00|125.16|125.08|125.14|125.06|125.2|125.1|125.12|125.04|9130
1641375370000|2022-01-05 09:36:10|125.16|125.08|125.18|125.1|125.18|125.1|125.12|125.06|5000
1641375380000|2022-01-05 09:36:20|125.16|125.08|125.18|125.12|125.18|125.14|125.1|125.06|25498
1641375390000|2022-01-05 09:36:30|125.16|125.06|125.14|125.06|125.16|125.06|125.14|125.06|20
1641375400000|2022-01-05 09:36:40|125.12|125.02|125.16|125.08|125.18|125.12|125.1|125.02|22042
1641375410000|2022-01-05 09:36:50|125.14|125.04|125.1|125.02|125.16|125.04|125.08|125.02|8117
1641375420000|2022-01-05 09:37:00|125.12|125.04|125.1|125.02|125.12|125.06|125.08|125|35728
1641375430000|2022-01-05 09:37:10|125.06|125|125.08|125|125.12|125.04|125.06|125|25645
1641375440000|2022-01-05 09:37:20|125.06|124.98|125.02|124.92|125.06|124.98|125.02|124.92|23776
1641375450000|2022-01-05 09:37:30|125.04|124.94|125.08|125|125.1|125.04|125.02|124.94|14625
1641375460000|2022-01-05 09:37:40|125.1|125.02|125.14|125.08|125.14|125.1|125.1|125.02|15440
1641375480000|2022-01-05 09:38:00|125.18|125.1|125.24|125.18|125.26|125.18|125.18|125.1|17148
1641375490000|2022-01-05 09:38:10|125.26|125.2|125.3|125.24|125.32|125.28|125.26|125.2|10630
1641375500000|2022-01-05 09:38:20|125.32|125.22|125.32|125.24|125.32|125.24|125.32|125.22|662
1641375510000|2022-01-05 09:38:30|125.3|125.22|125.22|125.14|125.3|125.22|125.18|125.1|14917
1641375520000|2022-01-05 09:38:40|125.24|125.18|125.3|125.2|125.3|125.2|125.22|125.18|0
1641375530000|2022-01-05 09:38:50|125.28||125.3||125.3||125.26||0
1641375540000|2022-01-05 09:39:00|125.32|125.22|125.32|125.22|125.34|125.22|125.32|125.22|0
1641375560000|2022-01-05 09:39:20|||||||||2693
1641375580000|2022-01-05 09:39:40|125.34|125.24|125.42|125.34|125.44|125.34|125.34|125.24|23746
1641375590000|2022-01-05 09:39:50|125.44||125.44||125.44||125.44||0
1641375600000|2022-01-05 09:40:00|125.46|125.36|125.3|125.22|125.52|125.42|125.3|125.22|40905
1641375610000|2022-01-05 09:40:10|125.32|125.18|125.28|125.18|125.32|125.18|125.28|125.18|0
1641375620000|2022-01-05 09:40:20|125.3|125.2|125.26|125.2|125.34|125.26|125.26|125.2|19346
1641375630000|2022-01-05 09:40:30||125.22||125.22||125.22||125.22|0
1641375640000|2022-01-05 09:40:40|125.24|125.2|125.22|125.2|125.26|125.2|125.22|125.2|2370
1641375650000|2022-01-05 09:40:50|125.24|125.22|125.42|125.34|125.42|125.38|125.24|125.22|15837
1641375660000|2022-01-05 09:41:00|125.4|125.32|125.36|125.3|125.4|125.32|125.34|125.26|3118
1641375670000|2022-01-05 09:41:10|125.34|125.26|125.34|125.26|125.34|125.26|125.34|125.26|1657
1641375680000|2022-01-05 09:41:20|125.36||125.36||125.36||125.36||0
1641375690000|2022-01-05 09:41:30|||||||||797
1641375700000|2022-01-05 09:41:40|125.38|125.28|125.38|125.3|125.38|125.3|125.38|125.28|11
1641375720000|2022-01-05 09:42:00|||||||||1117
1641375730000|2022-01-05 09:42:10|125.4|125.32|125.42|125.34|125.42|125.34|125.4|125.32|0
1641375740000|2022-01-05 09:42:20|125.4|125.32|125.42|125.32|125.42|125.32|125.4|125.32|0
1641375760000|2022-01-05 09:42:40||125.34||125.34||125.34||125.34|1
1641375770000|2022-01-05 09:42:50|125.4||125.4||125.4||125.4||219
1641375780000|2022-01-05 09:43:00|||||||||1428
1641375790000|2022-01-05 09:43:10|125.42|125.36|125.48|125.4|125.52|125.4|125.42|125.36|9756
1641375800000|2022-01-05 09:43:20|125.5||125.5||125.5||125.5||5546
1641375820000|2022-01-05 09:43:40|125.52||125.52||125.52||125.52||0
1641375830000|2022-01-05 09:43:50|125.54|125.42|125.58|125.48|125.6|125.48|125.54|125.42|200
1641375840000|2022-01-05 09:44:00|125.6|125.5|125.64|125.52|125.64|125.52|125.6|125.5|3953
1641375850000|2022-01-05 09:44:10|125.66|125.54|125.66|125.56|125.68|125.56|125.66|125.54|0
1641375870000|2022-01-05 09:44:30|125.64|125.6|125.68|125.56|125.68|125.6|125.56|125.48|17851
1641375880000|2022-01-05 09:44:40|125.66||125.66||125.66||125.66||10000
1641375890000|2022-01-05 09:44:50|||||||||4903
1641375900000|2022-01-05 09:45:00|125.68||125.68||125.68||125.68||0
1641375910000|2022-01-05 09:45:10|125.7|125.58|125.76|125.64|125.76|125.64|125.7|125.58|1339
1641375920000|2022-01-05 09:45:20|125.74|125.6|125.66|125.56|125.74|125.6|125.66|125.56|0
1641375930000|2022-01-05 09:45:30|||||||||10980
1641375960000|2022-01-05 09:46:00||125.58||125.6||125.6||125.58|34
1641375970000|2022-01-05 09:46:10|||||||||8430
1641375980000|2022-01-05 09:46:20||125.56||125.56||125.56||125.56|0
1641375990000|2022-01-05 09:46:30|||||||||1739
1641376000000|2022-01-05 09:46:40||125.6||125.6||125.6||125.6|8000
1641376010000|2022-01-05 09:46:50|125.64|125.58|125.64|125.54|125.64|125.6|125.58|125.54|24836
1641376020000|2022-01-05 09:47:00||125.56||125.56||125.56||125.56|1700
1641376030000|2022-01-05 09:47:10|125.66||125.66||125.66||125.66||613
1641376040000|2022-01-05 09:47:20|125.64||125.64||125.64||125.64||1341
1641376060000|2022-01-05 09:47:40|||||||||2688
1641376070000|2022-01-05 09:47:50|125.66|125.58|125.66|125.6|125.66|125.6|125.66|125.58|3143
1641376080000|2022-01-05 09:48:00|125.7|125.66|125.66|125.62|125.72|125.66|125.66|125.6|78724
1641376090000|2022-01-05 09:48:10|125.68|125.64|125.74|125.64|125.74|125.64|125.68|125.64|19827
1641376100000|2022-01-05 09:48:20|125.72||125.72||125.72||125.72||0
1641376110000|2022-01-05 09:48:30|||||||||10206
1641376120000|2022-01-05 09:48:40|||||||||1000
1641376130000|2022-01-05 09:48:50|125.74||125.74||125.74||125.74||0
1641376150000|2022-01-05 09:49:10|125.76|125.66|125.78|125.68|125.78|125.68|125.76|125.66|0
1641376160000|2022-01-05 09:49:20|125.76||125.78||125.78||125.76||3000
1641376170000|2022-01-05 09:49:30|125.76|125.66|125.72|125.66|125.76|125.68|125.68|125.62|4256
1641376180000|2022-01-05 09:49:40||125.68||125.68||125.68||125.68|0
1641376190000|2022-01-05 09:49:50|125.76|125.7|125.76|125.68|125.76|125.7|125.76|125.68|4000
1641376200000|2022-01-05 09:50:00|125.78|125.7|125.78|125.72|125.78|125.72|125.78|125.7|79060
1641376210000|2022-01-05 09:50:10||125.74||125.74||125.74||125.72|100
1641376220000|2022-01-05 09:50:20|125.8|125.8|125.66|125.6|125.86|125.8|125.66|125.6|62754
1641376230000|2022-01-05 09:50:30|125.6|125.56|125.66|125.56|125.66|125.56|125.6|125.5|25936
1641376240000|2022-01-05 09:50:40|125.68|125.66|125.68|125.6|125.68|125.66|125.66|125.56|19530
1641376250000|2022-01-05 09:50:50|||||||||10000
1641376260000|2022-01-05 09:51:00|125.72|125.62|125.84|125.76|125.84|125.76|125.68|125.62|167199
1641376270000|2022-01-05 09:51:10|125.82|125.74|125.84|125.76|125.84|125.76|125.8|125.74|3257
1641376280000|2022-01-05 09:51:20|125.86|125.74|125.84|125.74|125.86|125.76|125.8|125.74|12833
1641376290000|2022-01-05 09:51:30|125.82|125.72|125.76|125.7|125.82|125.72|125.76|125.7|4121
1641376300000|2022-01-05 09:51:40|125.74|125.68|125.68|125.56|125.76|125.68|125.64|125.56|5071
1641376310000|2022-01-05 09:51:50|125.7|125.58|125.72|125.64|125.76|125.64|125.7|125.58|2386
1641376320000|2022-01-05 09:52:00|||||||||3157
1641376330000|2022-01-05 09:52:10|125.68|125.6|125.64|125.58|125.68|125.6|125.62|125.58|340
1641376340000|2022-01-05 09:52:20|125.62|125.56|125.62|125.56|125.66|125.56|125.6|125.52|243
1641376350000|2022-01-05 09:52:30|125.66|125.6|125.66|125.56|125.68|125.6|125.62|125.52|8326
1641376360000|2022-01-05 09:52:40|125.64|125.54|125.62|125.56|125.64|125.58|125.58|125.52|5512
1641376370000|2022-01-05 09:52:50|125.6|125.54|125.54|125.48|125.62|125.54|125.54|125.48|1465
1641376380000|2022-01-05 09:53:00|125.52|125.44|125.54|125.44|125.58|125.48|125.5|125.44|6041
1641376390000|2022-01-05 09:53:10|125.52|125.46|125.54|125.48|125.58|125.5|125.5|125.46|2127
1641376400000|2022-01-05 09:53:20|125.56|125.44|125.5|125.4|125.56|125.44|125.48|125.4|10094
1641376410000|2022-01-05 09:53:30|125.52|125.42|125.52|125.42|125.52|125.44|125.5|125.42|1266
1641376420000|2022-01-05 09:53:40|125.48|125.4|125.42|125.32|125.48|125.4|125.42|125.3|3416
1641376430000|2022-01-05 09:53:50|125.4|125.28|125.38|125.3|125.42|125.3|125.36|125.24|2324
1641376440000|2022-01-05 09:54:00|125.42|125.32|125.42|125.34|125.46|125.34|125.38|125.32|7028
1641376450000|2022-01-05 09:54:10|125.4|125.32|125.38|125.28|125.4|125.32|125.38|125.28|974
1641376460000|2022-01-05 09:54:20|125.36|125.26|125.38|125.3|125.4|125.3|125.34|125.26|3661
1641376470000|2022-01-05 09:54:30|125.4|125.32|125.4|125.32|125.42|125.34|125.4|125.32|10000
1641376480000|2022-01-05 09:54:40|125.38|125.3|125.4|125.3|125.42|125.3|125.36|125.26|9719
1641376490000|2022-01-05 09:54:50|125.38|125.28|125.36|125.26|125.4|125.32|125.34|125.26|7999
1641376500000|2022-01-05 09:55:00|125.34|125.24|125.42|125.36|125.42|125.38|125.32|125.24|15392
1641376510000|2022-01-05 09:55:10|125.4|125.34|125.58|125.46|125.58|125.46|125.38|125.3|23000
1641376520000|2022-01-05 09:55:20|125.56|125.44|126.08|126|126.08|126|125.5|125.44|173290
1641376530000|2022-01-05 09:55:30|126.1|126.02|126.42|126.32|126.5|126.36|126.1|126.02|13149
1641376540000|2022-01-05 09:55:40|126.4|126.34|126.34|126.24|126.4|126.34|126.34|126.22|4167
1641376550000|2022-01-05 09:55:50|126.32|126.22|126.3|126.18|126.32|126.24|126.3|126.16|11456
1641376560000|2022-01-05 09:56:00|126.28|126.16|126.24|126.12|126.28|126.16|126.24|126.12|1986
1641376570000|2022-01-05 09:56:10|126.26|126.14|126.44|126.36|126.44|126.36|126.26|126.14|35254
1641376580000|2022-01-05 09:56:20|126.42|126.38|126.36|126.24|126.42|126.38|126.36|126.2|20989
1641376590000|2022-01-05 09:56:30||126.28||126.24||126.28||126.24|78
1641376600000|2022-01-05 09:56:40|126.34|126.22|126.34|126.2|126.36|126.22|126.34|126.16|9890
1641376610000|2022-01-05 09:56:50|126.36|126.22|126.36|126.24|126.4|126.3|126.34|126.22|12000
1641376620000|2022-01-05 09:57:00|126.34|126.26|126.44|126.34|126.44|126.34|126.34|126.26|5568
1641376630000|2022-01-05 09:57:10|126.48|126.36|126.36|126.22|126.5|126.4|126.36|126.22|10375
1641376640000|2022-01-05 09:57:20|126.34|126.2|126.36|126.24|126.36|126.24|126.3|126.18|38077
1641376650000|2022-01-05 09:57:30|126.34|126.22|126.28|126.14|126.34|126.24|126.24|126.14|22685
1641376660000|2022-01-05 09:57:40|126.26|126.16|126.16|126.02|126.26|126.16|126.16|126.02|17189
1641376670000|2022-01-05 09:57:50|126.18|126.04|126.2|126.08|126.22|126.1|126.18|126.04|100214
1641376680000|2022-01-05 09:58:00|126.16|126.04|126.22|126.08|126.3|126.16|126.14|125.98|8000
1641376690000|2022-01-05 09:58:10|126.2|126.06|126.28|126.16|126.34|126.22|126.16|126.02|7304
1641376700000|2022-01-05 09:58:20|126.3|126.18|126.12|126|126.34|126.22|126.12|126|49982
1641376710000|2022-01-05 09:58:30|126.14|126.02|126.1|125.98|126.22|126.1|126.08|125.9|9877
1641376720000|2022-01-05 09:58:40|126.08|125.96|126.06|125.94|126.16|126.02|126.04|125.9|10857
1641376730000|2022-01-05 09:58:50|126.04|125.92|126.1|125.96|126.16|126|126.04|125.9|10315
1641376740000|2022-01-05 09:59:00|126.12|126|126.34|126.22|126.34|126.22|126.12|126|3185
1641376750000|2022-01-05 09:59:10|126.36||126.34||126.36||126.34||0
1641376760000|2022-01-05 09:59:20|126.36||126.36||126.36||126.36||0
1641376780000|2022-01-05 09:59:40|126.38|126.3|126.48|126.4|126.48|126.4|126.38|126.3|13334
1641376790000|2022-01-05 09:59:50|126.46|126.34|126.4|126.3|126.46|126.34|126.38|126.3|2025
1641376800000|2022-01-05 10:00:00|126.42|126.34|126.44|126.34|126.44|126.34|126.42|126.34|0
1641376820000|2022-01-05 10:00:20|126.42|126.4|126.44|126.34|126.44|126.4|126.42|126.34|100
1641376830000|2022-01-05 10:00:30|126.46|126.38|126.46|126.38|126.46|126.38|126.46|126.38|0
1641376840000|2022-01-05 10:00:40||126.4||126.44||126.44||126.38|0
1641376860000|2022-01-05 10:01:00|||||||||1942
1641376870000|2022-01-05 10:01:10|126.5|126.46|126.62|126.5|126.64|126.5|126.5|126.46|15524
1641376880000|2022-01-05 10:01:20|126.64|126.56|126.64|126.56|126.66|126.56|126.64|126.56|0
1641376890000|2022-01-05 10:01:30||126.5||126.56||126.56||126.5|100
1641376910000|2022-01-05 10:01:50|126.66||126.66||126.66||126.66||1564
1641376920000|2022-01-05 10:02:00|||||||||300
1641376930000|2022-01-05 10:02:10|126.68|126.58|126.68|126.58|126.68|126.58|126.68|126.58|4096
1641376940000|2022-01-05 10:02:20|||||||||10845
1641376950000|2022-01-05 10:02:30|126.7|126.64|126.7|126.64|126.7|126.64|126.7|126.64|3337
1641376970000|2022-01-05 10:02:50|126.72|126.66|126.72|126.66|126.72|126.66|126.72|126.66|18523
1641376980000|2022-01-05 10:03:00||126.64||126.66||126.66||126.64|1886
1641376990000|2022-01-05 10:03:10|126.74|126.7|126.78|126.7|126.78|126.72|126.74|126.7|4677
1641377000000|2022-01-05 10:03:20|126.82|126.74|126.84|126.74|126.84|126.76|126.82|126.74|4814
1641377020000|2022-01-05 10:03:40|126.82||126.82||126.82||126.82||0
1641377030000|2022-01-05 10:03:50|126.84|126.76|126.86|126.78|126.9|126.84|126.84|126.76|11582
1641377040000|2022-01-05 10:04:00|126.84|126.82|126.84|126.74|126.84|126.82|126.84|126.74|17742
1641377050000|2022-01-05 10:04:10|126.82|126.78|126.78|126.66|126.84|126.78|126.78|126.64|2525
1641377060000|2022-01-05 10:04:20|126.76|126.74|126.74|126.7|126.76|126.74|126.74|126.64|4894
1641377080000|2022-01-05 10:04:40|126.72|126.64|126.7|126.64|126.72|126.64|126.7|126.64|2107
1641377120000|2022-01-05 10:05:20||126.68||126.64||126.68||126.64|658
1641377130000|2022-01-05 10:05:30|126.68|126.6|126.66|126.56|126.68|126.6|126.66|126.56|100
1641377170000|2022-01-05 10:06:10|126.62|126.54|126.68|126.58|126.7|126.58|126.54|126.44|21243
1641377180000|2022-01-05 10:06:20|||||||||176
1641377190000|2022-01-05 10:06:30||126.56||126.56||126.56||126.54|0
1641377200000|2022-01-05 10:06:40|||||||||9500
1641377210000|2022-01-05 10:06:50|126.66|126.66|126.64|126.56|126.68|126.66|126.64|126.56|200
1641377220000|2022-01-05 10:07:00|||||||||854
1641377230000|2022-01-05 10:07:10||126.58||126.58||126.58||126.58|405
1641377260000|2022-01-05 10:07:40|126.66|126.6|126.68|126.6|126.7|126.64|126.66|126.58|0
1641377270000|2022-01-05 10:07:50|126.7|126.68|126.68|126.58|126.74|126.68|126.68|126.58|100
1641377280000|2022-01-05 10:08:00||126.6||126.6||126.6||126.6|0
1641377300000|2022-01-05 10:08:20|126.7|126.62|126.7|126.6|126.72|126.62|126.7|126.6|0
1641377310000|2022-01-05 10:08:30|126.72|126.62|126.72|126.62|126.72|126.62|126.72|126.62|0
1641377320000|2022-01-05 10:08:40||126.64||126.66||126.66||126.64|50
1641377340000|2022-01-05 10:09:00|126.7|126.68|126.72|126.66|126.72|126.68|126.7|126.66|816
1641377360000|2022-01-05 10:09:20|126.76|126.68|126.78|126.68|126.78|126.68|126.76|126.68|815
1641377370000|2022-01-05 10:09:30|126.8|126.7|126.8|126.72|126.8|126.72|126.78|126.7|0
1641377380000|2022-01-05 10:09:40|126.82|126.74|126.56|126.44|126.82|126.74|126.56|126.42|73541
1641377390000|2022-01-05 10:09:50|126.58|126.48|126.6|126.5|126.6|126.5|126.58|126.48|0
1641377400000|2022-01-05 10:10:00|126.58|126.54|126.58|126.48|126.66|126.62|126.58|126.48|69987
1641377410000|2022-01-05 10:10:10|126.56|126.5|126.54|126.48|126.6|126.5|126.54|126.48|2000
1641377440000|2022-01-05 10:10:40|126.52|126.44|126.52|126.44|126.52|126.44|126.5|126.4|273
1641377450000|2022-01-05 10:10:50||126.42||126.44||126.44||126.42|0
1641377460000|2022-01-05 10:11:00||126.42||126.44||126.44||126.42|0
1641377470000|2022-01-05 10:11:10|126.54|126.46|126.56|126.48|126.58|126.48|126.54|126.46|15719
1641377480000|2022-01-05 10:11:20|126.54||126.52||126.54||126.52||0
1641377490000|2022-01-05 10:11:30|126.5|126.44|126.48|126.4|126.5|126.44|126.48|126.38|2997
1641377500000|2022-01-05 10:11:40|126.5|126.44|126.48|126.36|126.5|126.44|126.48|126.36|4486
1641377510000|2022-01-05 10:11:50||126.38||126.38||126.38||126.38|0
1641377520000|2022-01-05 10:12:00|126.46|126.36|126.32|126.22|126.46|126.38|126.28|126.18|61718
1641377530000|2022-01-05 10:12:10|126.34||126.34||126.34||126.34||0
1641377540000|2022-01-05 10:12:20|126.32|126.2|126.3|126.18|126.32|126.22|126.22|126.1|26034
1641377550000|2022-01-05 10:12:30|126.28|126.2|126.34|126.24|126.34|126.24|126.24|126.1|5886
1641377560000|2022-01-05 10:12:40|126.32|126.22|126.3|126.2|126.32|126.22|126.28|126.18|1508
1641377570000|2022-01-05 10:12:50|126.28|126.18|126.18|126.14|126.3|126.18|126.14|126.04|24785
1641377580000|2022-01-05 10:13:00|126.16|126.06|126.16|126.04|126.2|126.06|126.12|126.02|8
1641377590000|2022-01-05 10:13:10|126.18|126|126.12|126|126.18|126|126.1|125.98|2000
1641377600000|2022-01-05 10:13:20|126.14|125.98|126.06|125.9|126.16|125.98|126.04|125.9|16258
1641377610000|2022-01-05 10:13:30|126.04|125.94|126.18|126.04|126.18|126.06|126|125.94|8098
1641377620000|2022-01-05 10:13:40|126.16|126.06|126.12|126.02|126.18|126.06|126.1|125.98|12978
1641377630000|2022-01-05 10:13:50|126.1|126|126.16|126.04|126.18|126.04|126.1|126|2293
1641377640000|2022-01-05 10:14:00|126.14|126.02|126.12|126|126.16|126.04|126.06|125.96|10785
1641377650000|2022-01-05 10:14:10|126.08|125.98|126.3|126.18|126.3|126.18|126.08|125.98|15447
1641377660000|2022-01-05 10:14:20|126.28|126.16|126.22|126.08|126.28|126.16|126.18|126.06|5170
1641377670000|2022-01-05 10:14:30|126.2|126.06|126.16|126.06|126.22|126.08|126.14|126.06|5676
1641377680000|2022-01-05 10:14:40|126.14|126.04|126.12|126|126.16|126.04|126.1|125.98|6936
1641377690000|2022-01-05 10:14:50|126.16|126.02|126.06|125.92|126.16|126.02|126.06|125.92|11749
1641377700000|2022-01-05 10:15:00|126.04|125.94|126.08|125.92|126.12|125.98|126.02|125.9|17264
1641377710000|2022-01-05 10:15:10|126.06|125.94|125.98|125.84|126.08|125.94|125.96|125.82|18254
1641377720000|2022-01-05 10:15:20|126|125.86|126.08|125.96|126.08|125.96|125.98|125.84|19871
1641377730000|2022-01-05 10:15:30|126.1|125.98|126.36|126.24|126.38|126.24|126.1|125.98|9425
1641377740000|2022-01-05 10:15:40|126.34|126.22|126.34|126.22|126.34|126.22|126.34|126.22|0
1641377760000|2022-01-05 10:16:00|126.36|126.24|126.36|126.24|126.36|126.24|126.36|126.24|0
1641377770000|2022-01-05 10:16:10|126.34|126.3|126.36|126.3|126.36|126.3|126.34|126.24|101
1641377780000|2022-01-05 10:16:20|126.38|126.32|126.46|126.34|126.46|126.34|126.38|126.32|0
1641377790000|2022-01-05 10:16:30|126.48|126.36|126.5|126.4|126.52|126.4|126.48|126.36|1500
1641377800000|2022-01-05 10:16:40|126.52|126.46|126.56|126.46|126.56|126.46|126.52|126.46|0
1641377810000|2022-01-05 10:16:50|126.54|126.44|126.3|126.16|126.54|126.44|126.3|126.14|22865
1641377820000|2022-01-05 10:17:00|126.28|126.22|126.28|126.22|126.28|126.22|126.28|126.22|0
1641377830000|2022-01-05 10:17:10|126.3|126.24|126.42|126.24|126.42|126.26|126.3|126.24|803
1641377840000|2022-01-05 10:17:20|126.44|126.26|126.46|126.3|126.5|126.32|126.44|126.26|100
1641377850000|2022-01-05 10:17:30||126.32||126.32||126.32||126.32|0
1641377860000|2022-01-05 10:17:40|126.48|126.42|126.54|126.44|126.56|126.44|126.48|126.42|2758
1641377870000|2022-01-05 10:17:50|126.56|126.46|126.56|126.44|126.56|126.46|126.54|126.44|7858
1641377880000|2022-01-05 10:18:00||126.46||126.46||126.46||126.46|3926
1641377890000|2022-01-05 10:18:10|126.58|126.48|126.62|126.5|126.66|126.52|126.58|126.48|12995
1641377900000|2022-01-05 10:18:20|||||||||500
1641377910000|2022-01-05 10:18:30|126.6|126.52|126.38|126.26|126.6|126.52|126.38|126.2|50181
1641377920000|2022-01-05 10:18:40||126.28||126.34||126.34||126.28|432
1641377930000|2022-01-05 10:18:50|126.4|126.3|126.38|126.3|126.4|126.3|126.38|126.3|2336
1641377940000|2022-01-05 10:19:00||126.34||126.34||126.34||126.34|2493
1641377950000|2022-01-05 10:19:10|126.4|126.3|126.38|126.34|126.4|126.34|126.38|126.3|5930
1641377960000|2022-01-05 10:19:20|126.4|126.38|126.4|126.32|126.5|126.4|126.4|126.3|78730
1641377990000|2022-01-05 10:19:50|||||||||384
1641378000000|2022-01-05 10:20:00|||||||||1958
1641378010000|2022-01-05 10:20:10|||||||||2760
1641378020000|2022-01-05 10:20:20|126.38|126.3|126.26|126.14|126.38|126.32|126.26|126.14|10709
1641378030000|2022-01-05 10:20:30|126.28|126.16|126.28|126.18|126.28|126.18|126.28|126.16|0
1641378040000|2022-01-05 10:20:40|126.24|126.14|126.22|126.14|126.24|126.14|126.22|126.14|0
1641378050000|2022-01-05 10:20:50|126.26|126.18|126.28|126.18|126.28|126.18|126.26|126.18|0
1641378090000|2022-01-05 10:21:30|||||||||1584
1641378120000|2022-01-05 10:22:00|126.3|126.2|126.38|126.28|126.4|126.28|126.3|126.2|6152
1641378130000|2022-01-05 10:22:10|126.4||126.38||126.4||126.38||5
1641378150000|2022-01-05 10:22:30|126.4|126.3|126.4|126.32|126.4|126.32|126.4|126.3|10000
1641378160000|2022-01-05 10:22:40|126.42|126.3|126.38|126.3|126.42|126.3|126.36|126.28|0
1641378170000|2022-01-05 10:22:50|||||||||20000
1641378180000|2022-01-05 10:23:00|126.4|126.32|126.42|126.32|126.42|126.32|126.4|126.32|0
1641378190000|2022-01-05 10:23:10|126.4|126.3|126.4|126.3|126.4|126.3|126.4|126.3|0
1641378200000|2022-01-05 10:23:20|126.38|126.28|126.38|126.3|126.38|126.3|126.36|126.28|2961
1641378250000|2022-01-05 10:24:10|126.4||126.4||126.4||126.4||132
1641378260000|2022-01-05 10:24:20|126.38|126.32|126.48|126.4|126.5|126.4|126.38|126.3|7865
1641378270000|2022-01-05 10:24:30|||||||||2926
1641378300000|2022-01-05 10:25:00|126.46|126.38|126.4|126.3|126.46|126.38|126.36|126.3|21520
1641378310000|2022-01-05 10:25:10|126.42|126.32|126.34|126.24|126.44|126.34|126.32|126.22|2825
1641378320000|2022-01-05 10:25:20|126.36|126.26|126.38|126.3|126.42|126.32|126.36|126.26|3505
1641378390000|2022-01-05 10:26:30|||||||||285
1641378400000|2022-01-05 10:26:40|||||||||1000
1641378410000|2022-01-05 10:26:50|||||||||3145
1641378480000|2022-01-05 10:28:00|126.4|126.32|126.44|126.38|126.46|126.38|126.4|126.32|1072
1641378490000|2022-01-05 10:28:10|126.42|126.36|126.4|126.34|126.42|126.36|126.36|126.3|5234
1641378510000|2022-01-05 10:28:30|126.38|126.3|126.38|126.32|126.38|126.32|126.38|126.3|3
1641378530000|2022-01-05 10:28:50|126.36|126.3|126.38|126.32|126.38|126.32|126.36|126.3|0
1641378540000|2022-01-05 10:29:00|||||||||1000
1641378550000|2022-01-05 10:29:10|126.4||126.38||126.4||126.38||0
1641378570000|2022-01-05 10:29:30|126.36|126.3|126.36|126.3|126.36|126.3|126.36|126.3|13545
1641378600000|2022-01-05 10:30:00|126.38|126.32|126.46|126.36|126.5|126.4|126.38|126.32|3594
1641378620000|2022-01-05 10:30:20||126.4||126.4||126.4||126.4|0
1641378630000|2022-01-05 10:30:30|126.48|126.36|126.46|126.36|126.48|126.4|126.4|126.3|2133
1641378660000|2022-01-05 10:31:00|126.48|126.38|126.46|126.38|126.48|126.38|126.46|126.38|0
1641378670000|2022-01-05 10:31:10|||||||||12419
1641378690000|2022-01-05 10:31:30|126.48|126.4|126.46|126.38|126.48|126.42|126.46|126.38|2377
1641378700000|2022-01-05 10:31:40|126.44|126.36|126.34|126.3|126.44|126.36|126.34|126.3|3967
1641378710000|2022-01-05 10:31:50|126.36||126.38||126.38||126.36||11230
1641378740000|2022-01-05 10:32:20|126.4|126.32|126.44|126.38|126.44|126.38|126.4|126.32|8552
1641378750000|2022-01-05 10:32:30|126.46|126.4|126.44|126.38|126.48|126.4|126.44|126.38|0
1641378770000|2022-01-05 10:32:50|126.46|126.4|126.48|126.4|126.48|126.4|126.46|126.4|24
1641378780000|2022-01-05 10:33:00|126.5|126.42|126.52|126.44|126.54|126.44|126.5|126.42|2
1641378790000|2022-01-05 10:33:10||126.46||126.46||126.46||126.46|0
1641378840000|2022-01-05 10:34:00|126.5|126.44|126.5|126.42|126.5|126.44|126.46|126.4|1872
1641378850000|2022-01-05 10:34:10|126.48||126.48||126.48||126.48||6392
1641378870000|2022-01-05 10:34:30|126.46||126.48||126.48||126.46||0
1641378880000|2022-01-05 10:34:40|126.5|126.44|126.5|126.44|126.5|126.48|126.5|126.44|2543
1641378890000|2022-01-05 10:34:50|126.48|126.42|126.5|126.42|126.5|126.42|126.48|126.42|5000
1641378900000|2022-01-05 10:35:00|126.48|126.44|126.48|126.44|126.48|126.44|126.48|126.42|0
1641378910000|2022-01-05 10:35:10|126.5|126.46|126.54|126.46|126.58|126.46|126.5|126.46|5191
1641378940000|2022-01-05 10:35:40|126.56||126.56||126.56||126.56||0
1641378950000|2022-01-05 10:35:50||126.48||126.48||126.48||126.48|20000
1641378960000|2022-01-05 10:36:00|126.54|126.46|126.5|126.44|126.54|126.46|126.5|126.44|2010
1641378980000|2022-01-05 10:36:20|||||||||1014
1641379020000|2022-01-05 10:37:00|126.52|126.46|126.44|126.4|126.54|126.48|126.42|126.36|13839
1641379030000|2022-01-05 10:37:10|126.46|126.42|126.5|126.42|126.5|126.42|126.46|126.42|3000
1641379060000|2022-01-05 10:37:40|||||||||10000
1641379130000|2022-01-05 10:38:50|126.52|126.44|126.52|126.44|126.52|126.44|126.52|126.44|4
1641379140000|2022-01-05 10:39:00|126.5||126.5||126.5||126.48||861
1641379170000|2022-01-05 10:39:30|||||||||6719
1641379200000|2022-01-05 10:40:00|126.46|126.4|126.44|126.38|126.5|126.4|126.42|126.32|3120
1641379210000|2022-01-05 10:40:10|126.46|126.4|126.48|126.4|126.48|126.4|126.46|126.4|9439
1641379220000|2022-01-05 10:40:20|||||||||3286
1641379230000|2022-01-05 10:40:30|126.5||126.48||126.5||126.48||0
1641379250000|2022-01-05 10:40:50|||||||||1568
1641379260000|2022-01-05 10:41:00|126.46||126.48||126.48||126.46||967
1641379270000|2022-01-05 10:41:10|126.5|126.42|126.5|126.42|126.5|126.42|126.5|126.42|0
1641379280000|2022-01-05 10:41:20|126.52|126.44|126.54|126.46|126.54|126.46|126.52|126.44|2
1641379290000|2022-01-05 10:41:30|126.52||126.54||126.54||126.52||0
1641379300000|2022-01-05 10:41:40|126.52||126.52||126.52||126.52||0
1641379310000|2022-01-05 10:41:50|||||||||805
1641379320000|2022-01-05 10:42:00|126.54|126.48|126.54|126.48|126.54|126.48|126.54|126.48|0
1641379330000|2022-01-05 10:42:10|126.56|126.5|126.56|126.52|126.56|126.52|126.56|126.5|15803
1641379340000|2022-01-05 10:42:20|126.58|126.54|126.62|126.56|126.64|126.58|126.58|126.52|6679
1641379350000|2022-01-05 10:42:30|126.6||126.62||126.62||126.6||0
1641379360000|2022-01-05 10:42:40|126.64|126.58|126.64|126.56|126.64|126.58|126.64|126.56|0
1641379370000|2022-01-05 10:42:50|||||||||7895
1641379390000|2022-01-05 10:43:10|126.62|126.58|126.62|126.58|126.64|126.58|126.62|126.58|3920
1641379420000|2022-01-05 10:43:40|126.64||126.66||126.66||126.64||7
1641379430000|2022-01-05 10:43:50|126.64||126.64||126.64||126.64||0
1641379440000|2022-01-05 10:44:00|126.66|126.6|126.66|126.6|126.66|126.6|126.66|126.6|110
1641379450000|2022-01-05 10:44:10|126.68|126.62|126.7|126.62|126.7|126.62|126.66|126.62|0
1641379460000|2022-01-05 10:44:20|126.72|126.66|126.7|126.66|126.72|126.66|126.7|126.66|2928
1641379490000|2022-01-05 10:44:50|||||||||15
1641379500000|2022-01-05 10:45:00|126.74|126.68|126.9|126.84|126.9|126.84|126.74|126.68|6059
1641379510000|2022-01-05 10:45:10|126.92|126.86|126.92|126.8|126.98|126.92|126.82|126.76|11113
1641379520000|2022-01-05 10:45:20|126.94||126.92||126.94||126.92||0
1641379540000|2022-01-05 10:45:40|126.9|126.82|126.94|126.86|126.94|126.86|126.86|126.82|5512
1641379550000|2022-01-05 10:45:50|126.92|126.88|127|126.94|127|126.94|126.92|126.88|4896
1641379560000|2022-01-05 10:46:00|||||||||14675
1641379570000|2022-01-05 10:46:10|127.04|126.96|127.1|127.02|127.12|127.02|127.04|126.96|9447
1641379580000|2022-01-05 10:46:20|127.12||127.12||127.12||127.12||91442
1641379590000|2022-01-05 10:46:30|127.1||127.1||127.1||127.1||0
1641379600000|2022-01-05 10:46:40|127.08|127.04|127.12|127.04|127.12|127.04|127.08|127.04|0
1641379610000|2022-01-05 10:46:50||127.06||127.06||127.06||127.06|0
1641379670000|2022-01-05 10:47:50|||||||||15938
1641379680000|2022-01-05 10:48:00|127.1|127.04|127.02|126.96|127.1|127.04|126.98|126.94|15382
1641379690000|2022-01-05 10:48:10|127|126.9|126.98|126.92|127|126.92|126.98|126.88|30
1641379710000|2022-01-05 10:48:30|127||127||127||127||0
1641379730000|2022-01-05 10:48:50|126.98|126.88|126.94|126.84|126.98|126.88|126.9|126.84|2064
1641379740000|2022-01-05 10:49:00|126.96|126.86|126.96|126.86|126.96|126.86|126.96|126.86|0
1641379750000|2022-01-05 10:49:10|||||||||5000
1641379780000|2022-01-05 10:49:40|||||||||1166
1641379800000|2022-01-05 10:50:00|126.98|126.88|126.96|126.9|126.98|126.9|126.94|126.88|100
1641379810000|2022-01-05 10:50:10||126.92||126.9||126.92||126.9|0
1641379820000|2022-01-05 10:50:20|126.94|126.92|127.02|126.94|127.02|126.94|126.94|126.92|34
1641379830000|2022-01-05 10:50:30|127|126.9|126.94|126.9|127|126.9|126.94|126.9|83758
1641379850000|2022-01-05 10:50:50|||||||||50
1641379870000|2022-01-05 10:51:10|||||||||8466
1641379880000|2022-01-05 10:51:20|126.92|126.88|126.92|126.86|126.92|126.88|126.92|126.84|25236
1641379900000|2022-01-05 10:51:40|126.9|126.88|127|126.94|127|126.94|126.88|126.88|13150
1641379930000|2022-01-05 10:52:10|||||||||506
1641379940000|2022-01-05 10:52:20|127.02|126.96|127.02|126.94|127.02|126.96|127.02|126.94|0
1641379950000|2022-01-05 10:52:30|||||||||6210
1641379960000|2022-01-05 10:52:40|127.04|126.96|127.04|126.98|127.04|126.98|127.04|126.96|0
1641379970000|2022-01-05 10:52:50|127.02|126.96|127|126.94|127.02|126.98|127|126.94|2842
1641380030000|2022-01-05 10:53:50|127.02|126.96|127.04|126.96|127.04|126.98|127.02|126.96|0
1641380040000|2022-01-05 10:54:00||126.98||126.98||126.98||126.98|0
1641380050000|2022-01-05 10:54:10|127.02|126.96|127.02|126.96|127.02|126.96|127|126.96|240
1641380070000|2022-01-05 10:54:30|127.04|126.98|127.12|127.04|127.12|127.04|127.02|126.98|23087
1641380080000|2022-01-05 10:54:40|127.14|127.06|127.14|127.08|127.14|127.08|127.14|127.06|0
1641380090000|2022-01-05 10:54:50|127.12|127.1|127.12|127.04|127.12|127.1|127.06|127.02|6673
1641380100000|2022-01-05 10:55:00|127.1|127.06|127.18|127.1|127.18|127.1|127.1|127.06|11195
1641380110000|2022-01-05 10:55:10||127.12||127.12||127.12||127.12|0
1641380130000|2022-01-05 10:55:30||127.14||127.14||127.14||127.14|0
1641380140000|2022-01-05 10:55:40|127.2|127.16|127.26|127.22|127.28|127.22|127.2|127.16|15277
1641380150000|2022-01-05 10:55:50|127.28|127.24|127.32|127.24|127.34|127.26|127.28|127.22|33248
1641380160000|2022-01-05 10:56:00|127.34|127.26|127.36|127.28|127.36|127.28|127.28|127.22|4228
1641380170000|2022-01-05 10:56:10|127.34|127.3|127.34|127.28|127.36|127.3|127.34|127.28|0
1641380180000|2022-01-05 10:56:20|127.32||127.34||127.34||127.32||2000
1641380200000|2022-01-05 10:56:40|127.36|127.3|127.26|127.22|127.38|127.32|127.24|127.2|15355
1641380210000|2022-01-05 10:56:50|127.28|127.24|127.36|127.3|127.36|127.3|127.28|127.24|1413
1641380220000|2022-01-05 10:57:00|127.38|127.32|127.4|127.34|127.42|127.34|127.38|127.32|876
1641380240000|2022-01-05 10:57:20|127.44|127.36|127.42|127.36|127.44|127.36|127.4|127.36|0
1641380250000|2022-01-05 10:57:30|||||||||385
1641380270000|2022-01-05 10:57:50|127.44|127.32|127.46|127.4|127.48|127.4|127.44|127.32|12198
1641380280000|2022-01-05 10:58:00|127.48|127.42|127.46|127.4|127.48|127.42|127.46|127.4|1507
1641380290000|2022-01-05 10:58:10|||||||||16693
1641380300000|2022-01-05 10:58:20|127.48|127.42|127.4|127.36|127.48|127.42|127.38|127.34|7425
1641380310000|2022-01-05 10:58:30|127.42||127.42||127.42||127.42||2333
1641380320000|2022-01-05 10:58:40|127.38|127.34|127.36|127.32|127.38|127.34|127.36|127.32|6593
1641380330000|2022-01-05 10:58:50|127.38|127.34|127.42|127.36|127.46|127.4|127.36|127.32|17256
1641380380000|2022-01-05 10:59:40|127.4|127.32|127.46|127.4|127.46|127.4|127.38|127.32|7541
1641380400000|2022-01-05 11:00:00|||||||||2580
1641380410000|2022-01-05 11:00:10|127.42|127.36|127.4|127.34|127.42|127.4|127.4|127.32|4010
1641380420000|2022-01-05 11:00:20|127.42|127.36|127.42|127.36|127.44|127.38|127.4|127.36|0
1641380430000|2022-01-05 11:00:30|||||||||34324
1641380450000|2022-01-05 11:00:50|127.44|127.38|127.5|127.46|127.5|127.46|127.44|127.38|13122
1641380460000|2022-01-05 11:01:00|127.48|127.42|127.48|127.44|127.48|127.44|127.44|127.38|10910
1641380470000|2022-01-05 11:01:10|127.5|127.46|127.5|127.46|127.5|127.46|127.5|127.46|9330
1641380490000|2022-01-05 11:01:30|127.48|127.42|127.48|127.44|127.48|127.44|127.48|127.4|0
1641380500000|2022-01-05 11:01:40|||||||||1162
1641380510000|2022-01-05 11:01:50|127.46|127.4|127.48|127.42|127.5|127.44|127.44|127.4|4404
1641380530000|2022-01-05 11:02:10|127.46|127.4|127.46|127.42|127.46|127.42|127.46|127.4|0
1641380550000|2022-01-05 11:02:30|127.44|127.38|127.46|127.4|127.46|127.4|127.42|127.38|10599
1641380560000|2022-01-05 11:02:40|127.44|127.38|127.44|127.38|127.44|127.38|127.44|127.38|0
1641380570000|2022-01-05 11:02:50|127.4|127.36|127.42|127.36|127.44|127.36|127.38|127.34|4091
1641380580000|2022-01-05 11:03:00|127.44|127.38|127.42|127.36|127.44|127.38|127.42|127.36|0
1641380590000|2022-01-05 11:03:10|||||||||1555
1641380600000|2022-01-05 11:03:20|127.4||127.4||127.42||127.4||293
1641380620000|2022-01-05 11:03:40|127.36|127.34|127.32|127.24|127.4|127.34|127.32|127.24|8641
1641380630000|2022-01-05 11:03:50|127.3||127.32||127.32||127.3||13449
1641380640000|2022-01-05 11:04:00|127.3||127.32||127.32||127.3||0
1641380650000|2022-01-05 11:04:10|127.3|127.26|127.32|127.24|127.34|127.26|127.3|127.24|0
1641380670000|2022-01-05 11:04:30||127.26||127.26||127.26||127.26|2
1641380680000|2022-01-05 11:04:40|||||||||100
1641380690000|2022-01-05 11:04:50|127.34|127.22|127.32|127.26|127.36|127.34|127.26|127.22|39370
1641380700000|2022-01-05 11:05:00|127.3|127.28|127.28|127.2|127.32|127.28|127.24|127.16|12691
1641380710000|2022-01-05 11:05:10|127.3|127.22|127.36|127.28|127.38|127.34|127.3|127.22|8339
1641380730000|2022-01-05 11:05:30|127.34|127.26|127.3|127.22|127.34|127.26|127.2|127.18|29428
1641380750000|2022-01-05 11:05:50|||||||||2345
1641380760000|2022-01-05 11:06:00|127.26|127.2|127.22|127.14|127.26|127.2|127.2|127.12|2766
1641380770000|2022-01-05 11:06:10|127.2|127.12|127.18|127.08|127.2|127.12|127.1|127.02|3849
1641380790000|2022-01-05 11:06:30|127.16|127.06|127.14|127.06|127.16|127.06|127.14|127.06|0
1641380810000|2022-01-05 11:06:50|127.16|127.08|127.18|127.08|127.18|127.08|127.16|127.08|9826
1641380830000|2022-01-05 11:07:10|127.2|127.1|127.22|127.12|127.22|127.12|127.2|127.1|20
1641380840000|2022-01-05 11:07:20|127.2|127.1|127.18|127.08|127.2|127.1|127.18|127.08|0
1641380860000|2022-01-05 11:07:40||127.12||127.12||127.12||127.12|60
1641380880000|2022-01-05 11:08:00|127.2|127.14|127.22|127.14|127.22|127.14|127.2|127.14|0
1641380890000|2022-01-05 11:08:10|127.2|127.12|127.22|127.14|127.22|127.14|127.2|127.12|0
1641380900000|2022-01-05 11:08:20|127.2|127.12|127.2|127.12|127.2|127.12|127.2|127.12|0
1641380910000|2022-01-05 11:08:30|127.22|127.14|127.2|127.14|127.24|127.14|127.2|127.12|100
1641380920000|2022-01-05 11:08:40|||||||||3534
1641380950000|2022-01-05 11:09:10|127.18|127.1|127.1|127|127.18|127.1|127.04|126.92|12084
1641380960000|2022-01-05 11:09:20|127.08||127.08||127.08||127.08||0
1641380980000|2022-01-05 11:09:40|127.1|127.02|127.12|127.04|127.12|127.04|127.1|127.02|52148
1641380990000|2022-01-05 11:09:50|127.14|127.06|127.16|127.08|127.16|127.1|127|126.98|73461
1641381000000|2022-01-05 11:10:00||127.1||127.1||127.1||127.1|0
1641381010000|2022-01-05 11:10:10||127.08||127.08||127.08||127.08|0
1641381020000|2022-01-05 11:10:20|127.14|127.04|127.16|127.1|127.16|127.1|127.14|127.04|0
1641381040000|2022-01-05 11:10:40|127.18|127.12|127.22|127.12|127.22|127.12|127.18|127.12|8651
1641381050000|2022-01-05 11:10:50|127.2||127.2||127.22||127.2||0
1641381060000|2022-01-05 11:11:00|127.22||127.22||127.22||127.22||0
1641381070000|2022-01-05 11:11:10|127.2|127.14|127.26|127.16|127.26|127.16|127.2|127.14|5013
1641381120000|2022-01-05 11:12:00|127.24||127.24||127.24||127.24||1493
1641381130000|2022-01-05 11:12:10|||||||||1930
1641381140000|2022-01-05 11:12:20|127.26||127.26||127.26||127.26||313
1641381150000|2022-01-05 11:12:30|127.24|127.18|127.24|127.16|127.24|127.2|127.24|127.16|19147
1641381190000|2022-01-05 11:13:10|127.26|127.18|127.28|127.2|127.28|127.2|127.26|127.18|2000
1641381200000|2022-01-05 11:13:20||127.22||127.22||127.22||127.22|26634
1641381210000|2022-01-05 11:13:30|127.2|127.2|127.24|127.2|127.26|127.24|127.2|127.18|26406
1641381230000|2022-01-05 11:13:50|127.22|127.18|127.22|127.16|127.22|127.18|127.22|127.16|4000
1641381240000|2022-01-05 11:14:00|127.2|127.14|127.26|127.16|127.26|127.18|127.18|127.14|608
1641381250000|2022-01-05 11:14:10||127.18||127.18||127.18||127.18|0
1641381270000|2022-01-05 11:14:30||127.16||127.18||127.18||127.16|886
1641381280000|2022-01-05 11:14:40|127.24||127.24||127.24||127.22||53480
1641381300000|2022-01-05 11:15:00|127.26|127.16|127.26|127.2|127.26|127.2|127.18|127.16|68763
1641381310000|2022-01-05 11:15:10|127.28|127.22|127.28|127.22|127.28|127.22|127.28|127.22|32966
1641381320000|2022-01-05 11:15:20|127.26||127.26||127.26||127.26||1554
1641381330000|2022-01-05 11:15:30|127.24|127.2|127.24|127.18|127.24|127.2|127.18|127.16|7825
1641381360000|2022-01-05 11:16:00|127.22|127.16|127.2|127.1|127.22|127.16|127.16|127.08|1610
1641381370000|2022-01-05 11:16:10||127.14||127.14||127.14||127.14|0
1641381380000|2022-01-05 11:16:20|127.18||127.16||127.18||127.16||270
1641381390000|2022-01-05 11:16:30|127.14|127.1|127.1|127|127.14|127.1|127.08|127|569
1641381400000|2022-01-05 11:16:40|127.08|127.02|127.08|127.02|127.08|127.02|127.08|127.02|3000
1641381410000|2022-01-05 11:16:50|127.1|127.04|127.12|127.04|127.12|127.08|127.1|127.04|5414
1641381420000|2022-01-05 11:17:00|127.14|127.08|127.18|127.12|127.18|127.12|127.14|127.08|2606
1641381430000|2022-01-05 11:17:10|127.2||127.18||127.2||127.18||0
1641381440000|2022-01-05 11:17:20|127.16|127.1|127.12|127.08|127.16|127.1|127.08|127.02|18162
1641381450000|2022-01-05 11:17:30|127.1|127.06|127|126.92|127.1|127.06|126.98|126.9|6845
1641381460000|2022-01-05 11:17:40|126.98|126.9|126.98|126.92|126.98|126.92|126.92|126.82|6473
1641381470000|2022-01-05 11:17:50|126.96|126.88|126.9|126.84|126.96|126.88|126.9|126.84|4468
1641381480000|2022-01-05 11:18:00|126.88|126.8|126.9|126.8|126.9|126.82|126.88|126.8|843
1641381490000|2022-01-05 11:18:10|126.88|126.82|126.88|126.82|126.88|126.82|126.86|126.8|10
1641381500000|2022-01-05 11:18:20|126.86|126.8|126.84|126.76|126.88|126.8|126.84|126.74|902
1641381510000|2022-01-05 11:18:30|126.82|126.74|126.82|126.74|126.82|126.74|126.82|126.74|0
1641381530000|2022-01-05 11:18:50|126.84|126.76|126.96|126.9|126.96|126.9|126.84|126.76|26273
1641381550000|2022-01-05 11:19:10|||||||||97950
1641381560000|2022-01-05 11:19:20|126.94|126.88|126.9|126.86|126.94|126.88|126.9|126.86|6212
1641381570000|2022-01-05 11:19:30||126.82||126.82||126.82||126.82|258
1641381580000|2022-01-05 11:19:40|||||||||1568
1641381590000|2022-01-05 11:19:50|126.86|126.84|126.92|126.84|126.92|126.84|126.86|126.84|2032
1641381600000|2022-01-05 11:20:00|126.88|126.82|126.88|126.82|126.88|126.82|126.86|126.82|0
1641381610000|2022-01-05 11:20:10|126.86|126.78|126.86|126.82|126.88|126.82|126.86|126.78|0
1641381620000|2022-01-05 11:20:20||126.78||126.78||126.8||126.78|0
1641381630000|2022-01-05 11:20:30|126.84|126.74|126.82|126.72|126.84|126.74|126.78|126.7|4494
1641381640000|2022-01-05 11:20:40|126.8|126.74|126.8|126.74|126.8|126.76|126.8|126.74|0
1641381650000|2022-01-05 11:20:50|126.78|126.72|126.76|126.68|126.8|126.72|126.76|126.66|3546
1641381660000|2022-01-05 11:21:00|126.74||126.74||126.74||126.74||2367
1641381670000|2022-01-05 11:21:10|126.72|126.66|126.74|126.68|126.74|126.68|126.7|126.62|874
1641381680000|2022-01-05 11:21:20|126.76|126.7|126.76|126.68|126.8|126.72|126.74|126.68|2000
1641381690000|2022-01-05 11:21:30|126.72|126.7|126.8|126.74|126.8|126.74|126.72|126.7|4089
1641381700000|2022-01-05 11:21:40|126.78|126.72|126.82|126.72|126.82|126.72|126.78|126.7|1486
1641381710000|2022-01-05 11:21:50|126.8|126.7|126.78|126.7|126.8|126.7|126.78|126.7|5406
1641381720000|2022-01-05 11:22:00|126.76||126.78||126.78||126.76||4862
1641381730000|2022-01-05 11:22:10|126.8|126.72|126.94|126.84|126.94|126.86|126.8|126.72|12489
1641381740000|2022-01-05 11:22:20|126.92|126.82|126.86|126.8|126.92|126.82|126.86|126.78|3661
1641381750000|2022-01-05 11:22:30|126.88|126.82|126.86|126.8|126.9|126.82|126.86|126.8|2000
1641381760000|2022-01-05 11:22:40|126.84|126.78|126.84|126.78|126.84|126.8|126.82|126.78|7159
1641381770000|2022-01-05 11:22:50|126.82|126.72|126.8|126.74|126.84|126.74|126.8|126.72|8384
1641381780000|2022-01-05 11:23:00|126.78|126.72|126.76|126.68|126.8|126.72|126.7|126.6|6232
1641381790000|2022-01-05 11:23:10|126.78|126.7|126.74|126.66|126.8|126.72|126.7|126.62|5091
1641381800000|2022-01-05 11:23:20|126.72|126.62|126.74|126.66|126.74|126.68|126.7|126.62|13361
1641381810000|2022-01-05 11:23:30|126.72|126.64|126.7|126.6|126.72|126.68|126.7|126.6|7039
1641381830000|2022-01-05 11:23:50|126.72|126.66|126.76|126.68|126.76|126.68|126.72|126.66|6243
1641381840000|2022-01-05 11:24:00|126.74|126.7|126.78|126.7|126.78|126.74|126.74|126.68|8337
1641381850000|2022-01-05 11:24:10|126.8|126.74|126.8|126.74|126.8|126.74|126.8|126.74|0
1641381880000|2022-01-05 11:24:40||126.76||126.76||126.76||126.76|5514
1641381890000|2022-01-05 11:24:50||126.74||126.74||126.74||126.74|0
1641381900000|2022-01-05 11:25:00|126.78|126.72|126.74|126.68|126.78|126.76|126.74|126.66|18546
1641381930000|2022-01-05 11:25:30|126.76|126.7|126.76|126.68|126.78|126.7|126.76|126.68|0
1641381940000|2022-01-05 11:25:40|126.78|126.7|126.94|126.86|126.94|126.86|126.78|126.7|18913
1641381960000|2022-01-05 11:26:00|126.96|126.84|126.78|126.7|126.98|126.84|126.76|126.7|44531
1641381980000|2022-01-05 11:26:20|126.76||126.76||126.76||126.76||5
1641381990000|2022-01-05 11:26:30|126.78|126.74|126.78|126.74|126.78|126.74|126.78|126.74|0
1641382000000|2022-01-05 11:26:40|126.82|126.76|126.82|126.76|126.82|126.76|126.82|126.76|27665
1641382010000|2022-01-05 11:26:50|126.8|126.74|126.74|126.7|126.8|126.74|126.74|126.7|3587
1641382020000|2022-01-05 11:27:00|126.78|126.72|126.8|126.72|126.82|126.74|126.78|126.72|2000
1641382050000|2022-01-05 11:27:30|126.82|126.74|126.86|126.78|126.86|126.78|126.82|126.74|0
1641382080000|2022-01-05 11:28:00|126.88|126.8|126.94|126.86|126.94|126.86|126.88|126.8|0
1641382090000|2022-01-05 11:28:10|126.96|126.88|126.96|126.88|126.96|126.88|126.96|126.88|0
1641382110000|2022-01-05 11:28:30||126.9||126.88||126.92||126.88|24
1641382130000|2022-01-05 11:28:50|126.94||126.94||126.94||126.94||0
1641382140000|2022-01-05 11:29:00|||||||||3911
1641382190000|2022-01-05 11:29:50|126.96||126.96||126.96||126.96||0
1641382200000|2022-01-05 11:30:00|126.98|126.9|127|126.9|127.02|126.9|126.98|126.9|139
1641382210000|2022-01-05 11:30:10|127.02|126.92|127|126.94|127.02|126.94|127|126.92|0
1641382220000|2022-01-05 11:30:20|||||||||15670
1641382230000|2022-01-05 11:30:30|127.02|126.96|127.06|127|127.06|127.02|127.02|126.96|4002
1641382240000|2022-01-05 11:30:40||127.02||127.02||127.02||127.02|20000
1641382250000|2022-01-05 11:30:50|127.08||127.08||127.08||127.08||2007
1641382260000|2022-01-05 11:31:00|127.1|127.04|127.1|127.04|127.1|127.04|127.1|127.02|1224
1641382310000|2022-01-05 11:31:50|127.12|127.06|127.04|127|127.14|127.08|127.04|127|18528
1641382320000|2022-01-05 11:32:00|127|126.96|127.02|126.94|127.02|126.96|126.98|126.9|4922
1641382340000|2022-01-05 11:32:20||126.96||126.96||126.96||126.96|58742
1641382350000|2022-01-05 11:32:30||126.94||126.96||126.96||126.94|0
1641382360000|2022-01-05 11:32:40|127.04|126.98|126.92|126.82|127.06|127|126.92|126.8|36226
1641382370000|2022-01-05 11:32:50||126.84||126.84||126.84||126.84|1000
1641382380000|2022-01-05 11:33:00|126.94|126.86|126.98|126.9|126.98|126.9|126.94|126.86|3454
1641382390000|2022-01-05 11:33:10|126.96|126.88|126.96|126.88|126.96|126.88|126.96|126.88|0
1641382400000|2022-01-05 11:33:20|126.94||126.96||126.96||126.94||20
1641382420000|2022-01-05 11:33:40|126.94||126.92||126.94||126.92||39
1641382440000|2022-01-05 11:34:00|126.94||126.92||126.94||126.92||0
1641382450000|2022-01-05 11:34:10|126.94|126.86|126.9|126.84|126.96|126.86|126.9|126.84|1547
1641382460000|2022-01-05 11:34:20|126.88||126.88||126.88||126.88||0
1641382470000|2022-01-05 11:34:30|||||||||3918
1641382480000|2022-01-05 11:34:40|||||||||10000
1641382490000|2022-01-05 11:34:50|||||||||27
1641382500000|2022-01-05 11:35:00|126.86|126.8|126.86|126.76|126.88|126.82|126.84|126.76|2825
1641382510000|2022-01-05 11:35:10|126.84|126.78|126.88|126.8|126.88|126.8|126.84|126.78|0
1641382520000|2022-01-05 11:35:20|126.84|126.82|126.88|126.82|126.88|126.82|126.84|126.8|4080
1641382530000|2022-01-05 11:35:30|126.86|126.8|126.88|126.84|126.96|126.86|126.86|126.8|23441
1641382540000|2022-01-05 11:35:40|126.86|126.8|126.84|126.78|126.88|126.8|126.84|126.78|1529
1641382550000|2022-01-05 11:35:50|126.82|126.76|126.82|126.74|126.82|126.78|126.8|126.74|2044
1641382560000|2022-01-05 11:36:00|126.8|126.72|126.78|126.7|126.82|126.72|126.76|126.7|4557
1641382570000|2022-01-05 11:36:10|126.8|126.72|126.82|126.76|126.84|126.78|126.76|126.7|5643
1641382580000|2022-01-05 11:36:20|126.8|126.72|126.78|126.7|126.82|126.72|126.78|126.7|6119
1641382590000|2022-01-05 11:36:30|126.76|126.68|126.8|126.7|126.8|126.74|126.74|126.68|1482
1641382600000|2022-01-05 11:36:40|126.82|126.74|126.84|126.78|126.88|126.8|126.82|126.74|4000
1641382610000|2022-01-05 11:36:50|126.88||126.86||126.88||126.84||0
1641382620000|2022-01-05 11:37:00|126.88|126.8|126.84|126.76|126.88|126.8|126.82|126.74|2662
1641382630000|2022-01-05 11:37:10|126.82|126.74|126.76|126.68|126.82|126.74|126.74|126.64|26
1641382640000|2022-01-05 11:37:20|126.74|126.66|126.76|126.68|126.78|126.7|126.74|126.66|3346
1641382650000|2022-01-05 11:37:30|126.74|126.64|126.68|126.6|126.74|126.66|126.66|126.6|4000
1641382660000|2022-01-05 11:37:40|126.66|126.58|126.66|126.56|126.66|126.58|126.6|126.5|3814
1641382670000|2022-01-05 11:37:50|126.64|126.52|126.58|126.52|126.64|126.52|126.58|126.5|17638
1641382680000|2022-01-05 11:38:00|126.6|126.54|126.66|126.58|126.7|126.62|126.6|126.54|9988
1641382690000|2022-01-05 11:38:10|126.64|126.56|126.84|126.74|126.84|126.74|126.62|126.56|23262
1641382700000|2022-01-05 11:38:20|126.82|126.72|126.8|126.72|126.84|126.72|126.8|126.72|0
1641382710000|2022-01-05 11:38:30|126.78|126.7|126.76|126.66|126.78|126.7|126.74|126.66|7354
1641382720000|2022-01-05 11:38:40|126.74|126.62|126.7|126.62|126.76|126.66|126.66|126.6|4129
1641382730000|2022-01-05 11:38:50|126.72||126.72||126.72||126.7||0
1641382740000|2022-01-05 11:39:00|126.7|126.6|126.66|126.58|126.7|126.6|126.66|126.58|2000
1641382750000|2022-01-05 11:39:10|126.64||126.64||126.64||126.64||50
1641382760000|2022-01-05 11:39:20|126.62|126.56|126.66|126.58|126.66|126.58|126.62|126.52|3059
1641382770000|2022-01-05 11:39:30|126.64|126.54|126.62|126.54|126.64|126.54|126.62|126.54|0
1641382780000|2022-01-05 11:39:40|126.6|126.52|126.62|126.52|126.62|126.54|126.6|126.52|2986
1641382790000|2022-01-05 11:39:50|126.6|126.54|126.62|126.54|126.64|126.56|126.6|126.52|4000
1641382800000|2022-01-05 11:40:00|126.6|126.52|126.6|126.52|126.6|126.54|126.58|126.52|1950
1641382810000|2022-01-05 11:40:10|126.62|126.54|126.62|126.54|126.64|126.56|126.62|126.52|5000
1641382820000|2022-01-05 11:40:20|126.6||126.6||126.6||126.6||5000
1641382830000|2022-01-05 11:40:30||126.52||126.52||126.52||126.52|67
1641382840000|2022-01-05 11:40:40|126.58|126.5|126.64|126.58|126.64|126.62|126.56|126.46|22721
1641382850000|2022-01-05 11:40:50|126.62|126.56|126.58|126.52|126.64|126.56|126.58|126.5|4570
1641382860000|2022-01-05 11:41:00|126.6|126.54|126.62|126.52|126.64|126.54|126.58|126.52|1976
1641382870000|2022-01-05 11:41:10|126.6|126.5|126.54|126.5|126.6|126.5|126.54|126.46|2700
1641382880000|2022-01-05 11:41:20|126.58|126.52|126.58|126.5|126.64|126.56|126.56|126.48|9038
1641382890000|2022-01-05 11:41:30|126.56|126.48|126.58|126.48|126.58|126.48|126.54|126.46|2662
1641382900000|2022-01-05 11:41:40|126.56|126.46|126.54|126.46|126.56|126.48|126.52|126.44|3276
1641382910000|2022-01-05 11:41:50|126.52|126.44|126.54|126.44|126.54|126.48|126.5|126.42|4028
1641382920000|2022-01-05 11:42:00|126.52|126.46|126.58|126.5|126.6|126.52|126.52|126.46|15893
1641382930000|2022-01-05 11:42:10|126.6|126.52|126.64|126.56|126.66|126.58|126.6|126.52|7853
1641382940000|2022-01-05 11:42:20|126.62|126.54|126.6|126.5|126.62|126.54|126.6|126.5|4086
1641382950000|2022-01-05 11:42:30|126.58|126.48|126.52|126.44|126.58|126.5|126.52|126.44|1456
1641382960000|2022-01-05 11:42:40|126.5|126.42|126.56|126.48|126.56|126.48|126.48|126.38|5964
1641382970000|2022-01-05 11:42:50|126.54|126.46|126.58|126.48|126.6|126.48|126.52|126.44|209
1641382980000|2022-01-05 11:43:00|126.6|126.5|126.64|126.56|126.64|126.58|126.6|126.5|4724
1641382990000|2022-01-05 11:43:10|126.66||126.66||126.66||126.66||1565
1641383000000|2022-01-05 11:43:20|||||||||840
1641383040000|2022-01-05 11:44:00|126.68|126.58|126.68|126.6|126.68|126.6|126.68|126.58|0
1641383050000|2022-01-05 11:44:10|126.7|126.62|126.72|126.64|126.72|126.64|126.7|126.62|6
1641383060000|2022-01-05 11:44:20|126.74|126.68|126.96|126.86|126.98|126.86|126.74|126.68|5861
1641383070000|2022-01-05 11:44:30|126.94|126.84|126.92|126.84|126.94|126.84|126.9|126.84|5313
1641383080000|2022-01-05 11:44:40|||||||||777
1641383090000|2022-01-05 11:44:50|126.94|126.86|126.92|126.84|126.96|126.86|126.92|126.84|1
1641383100000|2022-01-05 11:45:00|126.94|126.88|126.96|126.88|126.96|126.88|126.94|126.88|0
1641383120000|2022-01-05 11:45:20||126.9||126.9||126.9||126.9|500
1641383130000|2022-01-05 11:45:30|126.98||126.98||126.98||126.98||0
1641383140000|2022-01-05 11:45:40|127|126.92|126.98|126.9|127|126.92|126.98|126.9|930
1641383150000|2022-01-05 11:45:50||126.92||126.9||126.92||126.9|0
1641383160000|2022-01-05 11:46:00|127||126.98||127||126.98||0
1641383190000|2022-01-05 11:46:30|126.96||126.98||126.98||126.96||51
1641383200000|2022-01-05 11:46:40|127|126.92|127|126.92|127|126.92|126.98|126.92|1734
1641383210000|2022-01-05 11:46:50|126.98|126.94|127|126.94|127|126.96|126.98|126.92|3845
1641383220000|2022-01-05 11:47:00|126.98|126.98|126.9|126.82|126.98|126.98|126.9|126.82|7787
1641383230000|2022-01-05 11:47:10|126.94|126.84|126.92|126.84|126.94|126.84|126.9|126.82|1575
1641383240000|2022-01-05 11:47:20|||||||||3910
1641383250000|2022-01-05 11:47:30|126.94|126.88|126.94|126.88|126.94|126.88|126.94|126.88|0
1641383260000|2022-01-05 11:47:40|||||||||7831
1641383280000|2022-01-05 11:48:00|126.96|126.9|126.94|126.9|126.98|126.9|126.94|126.9|3152
1641383290000|2022-01-05 11:48:10|126.96||126.98||126.98||126.96||0
1641383320000|2022-01-05 11:48:40|126.96||126.96||126.96||126.96||0
1641383340000|2022-01-05 11:49:00|126.98||126.98||126.98||126.98||0
1641383350000|2022-01-05 11:49:10||126.92||126.92||126.92||126.92|0
1641383360000|2022-01-05 11:49:20||126.94||126.94||126.94||126.94|0
1641383400000|2022-01-05 11:50:00|126.96|126.92|126.9|126.88|126.96|126.92|126.9|126.88|16362
1641383410000|2022-01-05 11:50:10|126.94||126.94||126.94||126.94||485
1641383430000|2022-01-05 11:50:30|||||||||1979
1641383450000|2022-01-05 11:50:50|126.96||126.94||126.96||126.92||0
1641383470000|2022-01-05 11:51:10|126.92|126.86|126.84|126.74|126.92|126.88|126.84|126.74|25389
1641383480000|2022-01-05 11:51:20|126.86|126.76|126.86|126.78|126.86|126.78|126.86|126.76|0
1641383490000|2022-01-05 11:51:30|126.88|126.8|126.9|126.82|126.9|126.82|126.88|126.8|0
1641383500000|2022-01-05 11:51:40|126.92|126.84|126.9|126.84|126.94|126.84|126.9|126.82|0
1641383520000|2022-01-05 11:52:00|126.92|126.86|126.94|126.86|126.94|126.86|126.92|126.86|446
1641383530000|2022-01-05 11:52:10|126.92|126.84|126.92|126.84|126.92|126.84|126.92|126.84|0
1641383540000|2022-01-05 11:52:20|126.94|126.86|126.94|126.86|126.94|126.86|126.92|126.86|83
1641383550000|2022-01-05 11:52:30|126.96|126.88|126.78|126.7|126.96|126.88|126.74|126.7|157254
1641383560000|2022-01-05 11:52:40|126.76|126.74|126.8|126.74|126.82|126.76|126.76|126.74|4108
1641383570000|2022-01-05 11:52:50|126.82|126.76|126.82|126.76|126.82|126.76|126.82|126.76|8702
1641383580000|2022-01-05 11:53:00|126.84|126.78|126.88|126.8|126.88|126.8|126.84|126.78|792
1641383600000|2022-01-05 11:53:20|||||||||2000
1641383610000|2022-01-05 11:53:30|||||||||4935
1641383620000|2022-01-05 11:53:40|126.9|126.82|126.94|126.84|126.96|126.92|126.9|126.82|19562
1641383630000|2022-01-05 11:53:50|126.92|126.86|126.94|126.86|126.94|126.86|126.92|126.84|0
1641383640000|2022-01-05 11:54:00|126.96|126.88|126.96|126.88|126.96|126.88|126.96|126.88|0
1641383650000|2022-01-05 11:54:10|126.94|126.86|126.92|126.86|126.94|126.86|126.92|126.86|0
1641383680000|2022-01-05 11:54:40|||||||||1000
1641383700000|2022-01-05 11:55:00|126.96|126.88|126.96|126.88|126.98|126.88|126.96|126.88|708
1641383720000|2022-01-05 11:55:20|126.98|126.9|127|126.92|127|126.92|126.98|126.9|1477
1641383730000|2022-01-05 11:55:30|127.02||127||127.02||127||38134
1641383760000|2022-01-05 11:56:00|||||||||15702
1641383770000|2022-01-05 11:56:10|127.02||127.02||127.02||127.02||3913
1641383780000|2022-01-05 11:56:20|127||127||127.02||127||0
1641383790000|2022-01-05 11:56:30|127.02||127||127.02||127||0
1641383800000|2022-01-05 11:56:40|127.02|126.98|127.08|127|127.08|127|127.02|126.98|1431
1641383830000|2022-01-05 11:57:10|127.06||127.06||127.06||127.06||0
1641383870000|2022-01-05 11:57:50|||||||||787
1641383880000|2022-01-05 11:58:00|127.08|127.02|127.2|127.12|127.2|127.12|127.08|127.02|1319
1641383890000|2022-01-05 11:58:10|127.18|127.1|127.2|127.12|127.2|127.12|127.16|127.1|0
1641383900000|2022-01-05 11:58:20|127.22||127.2||127.22||127.2||2813
1641383910000|2022-01-05 11:58:30|127.18|127.1|127.14|127.08|127.18|127.1|127.14|127.06|11871
1641383920000|2022-01-05 11:58:40|127.12|127.06|127|126.92|127.12|127.06|127|126.92|3593
1641383930000|2022-01-05 11:58:50|127.02|126.94|127.04|126.96|127.04|126.96|127.02|126.94|0
1641383940000|2022-01-05 11:59:00|||||||||2000
1641383960000|2022-01-05 11:59:20|127.02|126.92|126.96|126.92|127.04|126.98|126.96|126.92|3314
1641383980000|2022-01-05 11:59:40|126.94|126.88|126.96|126.88|126.96|126.9|126.9|126.8|1769
1641383990000|2022-01-05 11:59:50|126.94||126.96||126.96||126.94||0
1641384000000|2022-01-05 12:00:00|126.94|126.86|126.94|126.84|126.94|126.86|126.9|126.8|3889
1641384010000|2022-01-05 12:00:10|126.96|126.86|126.94|126.84|126.96|126.88|126.92|126.84|0
1641384020000|2022-01-05 12:00:20|126.96|126.86|126.96|126.88|126.96|126.88|126.96|126.86|1
1641384030000|2022-01-05 12:00:30|126.98|126.9|127.02|126.94|127.06|126.98|126.98|126.88|14196
1641384040000|2022-01-05 12:00:40||126.96||126.96||126.96||126.94|0
1641384060000|2022-01-05 12:01:00|||||||||7825
1641384090000|2022-01-05 12:01:30||126.98||126.98||126.98||126.98|14
1641384120000|2022-01-05 12:02:00|127.06|127.02|127.1|127.02|127.1|127.02|127.06|126.98|24035
1641384130000|2022-01-05 12:02:10|127.08|127.04|127.06|127|127.08|127.04|127.06|127|870
1641384170000|2022-01-05 12:02:50|127.02|126.96|127.08|127.02|127.08|127.02|127.02|126.96|798
1641384180000|2022-01-05 12:03:00|127.1|127.04|127.06|127.02|127.1|127.04|127.06|127.02|1365
1641384250000|2022-01-05 12:04:10|127.04|127|127.04|126.98|127.04|127|127|126.96|2937
1641384260000|2022-01-05 12:04:20|127.02||127.04||127.04||127.02||0
1641384290000|2022-01-05 12:04:50|127|126.96|127|126.92|127.02|126.96|126.98|126.92|26255
1641384300000|2022-01-05 12:05:00|||||||||6324
1641384320000|2022-01-05 12:05:20|||||||||2000
1641384360000|2022-01-05 12:06:00|127.02|126.94|127.02|126.94|127.02|126.94|127.02|126.94|1567
1641384370000|2022-01-05 12:06:10|127.04|126.96|127.12|127.02|127.12|127.04|127.04|126.96|2796
1641384380000|2022-01-05 12:06:20|127.14|127.06|127.18|127.08|127.18|127.08|127.14|127.06|0
1641384400000|2022-01-05 12:06:40|127.2|127.1|127.2|127.12|127.2|127.12|127.2|127.1|7627
1641384410000|2022-01-05 12:06:50|127.22|127.14|127.22|127.14|127.22|127.14|127.22|127.14|5000
1641384420000|2022-01-05 12:07:00||127.16||127.16||127.16||127.16|0
1641384430000|2022-01-05 12:07:10|127.2|127.14|127.16|127.1|127.2|127.14|127.14|127.06|8578
1641384450000|2022-01-05 12:07:30|127.18|127.2|127.2|127.12|127.22|127.2|127.16|127.1|28905
1641384460000|2022-01-05 12:07:40|||||||||147
1641384470000|2022-01-05 12:07:50|||||||||14
1641384480000|2022-01-05 12:08:00|127.22||127.22||127.22||127.22||2003
1641384490000|2022-01-05 12:08:10|127.2||127.2||127.2||127.2||384
1641384510000|2022-01-05 12:08:30|127.18|127.1|127.2|127.12|127.2|127.12|127.18|127.1|0
1641384520000|2022-01-05 12:08:40|127.22|127.14|127.24|127.16|127.24|127.16|127.2|127.12|23457
1641384530000|2022-01-05 12:08:50|127.26|127.18|127.32|127.26|127.32|127.26|127.26|127.18|843
1641384540000|2022-01-05 12:09:00|127.34||127.34||127.34||127.34||1560
1641384550000|2022-01-05 12:09:10|127.3||127.3||127.3||127.3||0
1641384560000|2022-01-05 12:09:20|127.34|127.28|127.36|127.28|127.36|127.28|127.34|127.28|625
1641384570000|2022-01-05 12:09:30|127.38||127.4||127.4||127.38||0
1641384580000|2022-01-05 12:09:40|127.38||127.38||127.38||127.38||0
1641384590000|2022-01-05 12:09:50|127.36||127.36||127.36||127.36||3
1641384600000|2022-01-05 12:10:00|||||||||702
1641384650000|2022-01-05 12:10:50|127.34|127.26|127.34|127.28|127.34|127.28|127.26|127.2|5181
1641384670000|2022-01-05 12:11:10|127.36|127.3|127.4|127.34|127.4|127.34|127.34|127.3|76
1641384680000|2022-01-05 12:11:20|127.42|127.36|127.44|127.36|127.44|127.36|127.42|127.36|560
1641384690000|2022-01-05 12:11:30|127.46|127.38|127.46|127.4|127.46|127.4|127.46|127.38|0
1641384700000|2022-01-05 12:11:40|||||||||5000
1641384710000|2022-01-05 12:11:50|127.48|127.42|127.44|127.4|127.48|127.44|127.44|127.38|558
1641384720000|2022-01-05 12:12:00|127.46||127.46||127.46||127.46||4883
1641384730000|2022-01-05 12:12:10|127.44|127.38|127.4|127.34|127.44|127.38|127.38|127.34|3869
1641384750000|2022-01-05 12:12:30|127.42|127.36|127.46|127.36|127.46|127.36|127.42|127.36|31
1641384760000|2022-01-05 12:12:40|127.48||127.46||127.48||127.46||0
1641384770000|2022-01-05 12:12:50|||||||||100
1641384780000|2022-01-05 12:13:00|||||||||745
1641384790000|2022-01-05 12:13:10||127.4||127.4||127.4||127.4|0
1641384800000|2022-01-05 12:13:20|127.44||127.46||127.46||127.44||0
1641384810000|2022-01-05 12:13:30|127.48||127.46||127.48||127.46||0
1641384850000|2022-01-05 12:14:10|||||||||800
1641384860000|2022-01-05 12:14:20|127.44||127.46||127.46||127.42||0
1641384890000|2022-01-05 12:14:50|||||||||668
1641384920000|2022-01-05 12:15:20|||||||||11649
1641384980000|2022-01-05 12:16:20|||||||||3923
1641384990000|2022-01-05 12:16:30|127.48|127.42|127.48|127.42|127.5|127.44|127.48|127.42|14198
1641385000000|2022-01-05 12:16:40|127.46|127.4|127.46|127.4|127.48|127.44|127.44|127.4|25813
1641385010000|2022-01-05 12:16:50||127.42||127.42||127.42||127.42|0
1641385040000|2022-01-05 12:17:20||127.4||127.4||127.4||127.4|2200
1641385050000|2022-01-05 12:17:30|127.44||127.46||127.46||127.44||0
1641385070000|2022-01-05 12:17:50||127.42||127.42||127.42||127.42|0
1641385090000|2022-01-05 12:18:10||127.4||127.4||127.4||127.4|0
1641385100000|2022-01-05 12:18:20|||||||||324
1641385130000|2022-01-05 12:18:50||127.42||127.42||127.42||127.42|300
1641385140000|2022-01-05 12:19:00|127.48|127.44|127.6|127.5|127.6|127.5|127.48|127.44|30329
1641385170000|2022-01-05 12:19:30|||||||||229
1641385180000|2022-01-05 12:19:40|127.62|127.52|127.78|127.66|127.78|127.7|127.62|127.52|61734
1641385190000|2022-01-05 12:19:50|127.8|127.68|127.84|127.76|127.84|127.8|127.8|127.68|22000
1641385210000|2022-01-05 12:20:10|127.82|127.74|127.58|127.52|127.82|127.74|127.54|127.5|145008
1641385220000|2022-01-05 12:20:20||127.54||127.54||127.54||127.54|30
1641385230000|2022-01-05 12:20:30|127.6|127.52|127.58|127.52|127.6|127.52|127.58|127.52|6216
1641385250000|2022-01-05 12:20:50|127.56|127.5|127.54|127.42|127.56|127.5|127.48|127.4|5091
1641385260000|2022-01-05 12:21:00|127.56|127.44|127.58|127.46|127.58|127.46|127.52|127.44|851
1641385280000|2022-01-05 12:21:20||127.48||127.5||127.5||127.48|30
1641385290000|2022-01-05 12:21:30|127.56|127.48|127.54|127.46|127.56|127.48|127.54|127.46|7797
1641385300000|2022-01-05 12:21:40||127.42||127.42||127.42||127.42|3980
1641385310000|2022-01-05 12:21:50||127.44||127.46||127.46||127.44|0
1641385320000|2022-01-05 12:22:00|127.56|127.42|127.58|127.5|127.58|127.52|127.56|127.42|2557
1641385330000|2022-01-05 12:22:10|127.56|127.46|127.56|127.5|127.56|127.5|127.56|127.46|0
1641385360000|2022-01-05 12:22:40|||||||||384
1641385380000|2022-01-05 12:23:00|||||||||1000
1641385390000|2022-01-05 12:23:10|||||||||666
1641385400000|2022-01-05 12:23:20|127.58|127.52|127.58|127.54|127.58|127.54|127.52|127.44|14749
1641385420000|2022-01-05 12:23:40|127.56||127.56||127.56||127.56||0
1641385440000|2022-01-05 12:24:00|127.54|127.52|127.54|127.48|127.54|127.52|127.54|127.48|7660
1641385450000|2022-01-05 12:24:10|||||||||3136
1641385460000|2022-01-05 12:24:20|127.52|127.44|127.5|127.44|127.52|127.44|127.5|127.42|2642
1641385470000|2022-01-05 12:24:30|127.52|127.42|127.52|127.44|127.52|127.44|127.52|127.42|3770
1641385480000|2022-01-05 12:24:40|127.5||127.5||127.5||127.5||0
1641385520000|2022-01-05 12:25:20|127.52|127.46|127.58|127.5|127.6|127.5|127.52|127.46|9729
1641385530000|2022-01-05 12:25:30|127.6||127.58||127.6||127.58||0
1641385540000|2022-01-05 12:25:40|127.6||127.6||127.6||127.6||0
1641385550000|2022-01-05 12:25:50|127.62|127.52|127.62|127.54|127.62|127.54|127.62|127.52|867
1641385560000|2022-01-05 12:26:00|127.64|127.56|127.58|127.54|127.64|127.56|127.58|127.54|500
1641385580000|2022-01-05 12:26:20|127.56|127.52|127.58|127.54|127.58|127.54|127.52|127.46|13623
1641385600000|2022-01-05 12:26:40|127.56|127.5|127.58|127.52|127.58|127.52|127.56|127.44|4080
1641385610000|2022-01-05 12:26:50|||||||||219
1641385620000|2022-01-05 12:27:00||127.54||127.54||127.54||127.54|117
1641385630000|2022-01-05 12:27:10|127.6|127.56|127.6|127.54|127.62|127.56|127.6|127.54|986
1641385650000|2022-01-05 12:27:30|127.58|127.52|127.58|127.52|127.58|127.52|127.56|127.44|13694
1641385680000|2022-01-05 12:28:00|||||||||3321
1641385690000|2022-01-05 12:28:10|127.56||127.56||127.56||127.56||2855
1641385710000|2022-01-05 12:28:30|127.58||127.58||127.58||127.58||15
1641385730000|2022-01-05 12:28:50|127.56||127.56||127.56||127.56||0
1641385740000|2022-01-05 12:29:00|127.58|127.48|127.52|127.44|127.58|127.48|127.52|127.42|935
1641385750000|2022-01-05 12:29:10||127.48||127.48||127.48||127.48|0
1641385780000|2022-01-05 12:29:40|127.54|127.5|127.56|127.5|127.56|127.5|127.54|127.5|4200
1641385790000|2022-01-05 12:29:50|||||||||2957
1641385810000|2022-01-05 12:30:10|||||||||1263
1641385820000|2022-01-05 12:30:20|||||||||209
1641385830000|2022-01-05 12:30:30|127.54|127.48|127.54|127.44|127.54|127.5|127.48|127.42|1097
1641385850000|2022-01-05 12:30:50|127.56|127.46|127.56|127.48|127.56|127.48|127.56|127.46|3639
1641385860000|2022-01-05 12:31:00|127.58|127.5|127.62|127.56|127.62|127.56|127.58|127.5|8036
1641385870000|2022-01-05 12:31:10|127.6|127.52|127.6|127.52|127.6|127.52|127.56|127.52|2158
1641385910000|2022-01-05 12:31:50|127.62||127.6||127.62||127.58||7436
1641385940000|2022-01-05 12:32:20|||||||||2478
1641385960000|2022-01-05 12:32:40|127.62|127.54|127.66|127.62|127.66|127.62|127.62|127.54|7054
1641385970000|2022-01-05 12:32:50||127.6||127.6||127.6||127.6|0
1641385980000|2022-01-05 12:33:00||127.62||127.62||127.62||127.62|1430
1641385990000|2022-01-05 12:33:10||127.6||127.6||127.6||127.6|3632
1641386010000|2022-01-05 12:33:30|127.64|127.62|127.64|127.58|127.64|127.62|127.6|127.56|3255
1641386060000|2022-01-05 12:34:20|127.62||127.62||127.62||127.62||252
1641386070000|2022-01-05 12:34:30|127.6|127.56|127.56|127.48|127.62|127.56|127.54|127.48|7011
1641386080000|2022-01-05 12:34:40|127.58|127.5|127.56|127.52|127.58|127.52|127.56|127.5|0
1641386090000|2022-01-05 12:34:50|127.58|127.56|127.64|127.58|127.64|127.58|127.58|127.56|4696
1641386110000|2022-01-05 12:35:10|127.66|127.6|127.7|127.62|127.7|127.62|127.66|127.6|8904
1641386140000|2022-01-05 12:35:40|127.72|127.66|127.72|127.66|127.76|127.68|127.72|127.66|2647
1641386150000|2022-01-05 12:35:50|127.7|127.64|127.74|127.66|127.74|127.66|127.68|127.64|4043
1641386160000|2022-01-05 12:36:00|127.7|127.68|127.68|127.64|127.7|127.68|127.66|127.64|2001
1641386170000|2022-01-05 12:36:10|127.66|127.6|127.7|127.64|127.7|127.64|127.64|127.58|4585
1641386180000|2022-01-05 12:36:20|127.68|127.6|127.64|127.58|127.68|127.6|127.64|127.58|15377
1641386200000|2022-01-05 12:36:40|127.62|127.54|127.62|127.52|127.62|127.56|127.6|127.52|0
1641386210000|2022-01-05 12:36:50||127.54||127.58||127.58||127.54|322
1641386240000|2022-01-05 12:37:20|||||||||7788
1641386250000|2022-01-05 12:37:30|||||||||1
1641386260000|2022-01-05 12:37:40||127.56||127.58||127.58||127.56|0
1641386270000|2022-01-05 12:37:50|127.64|127.6|127.66|127.6|127.66|127.6|127.64|127.58|0
1641386280000|2022-01-05 12:38:00||127.62||127.62||127.62||127.62|3891
1641386290000|2022-01-05 12:38:10|127.64|127.58|127.6|127.54|127.64|127.58|127.58|127.54|11771
1641386300000|2022-01-05 12:38:20|127.62|127.56|127.62|127.56|127.62|127.56|127.62|127.56|0
1641386320000|2022-01-05 12:38:40|127.64||127.62||127.64||127.62||2
1641386360000|2022-01-05 12:39:20|127.64||127.64||127.64||127.64||0
1641386390000|2022-01-05 12:39:50|127.62|127.54|127.6|127.54|127.62|127.54|127.6|127.54|0
1641386400000|2022-01-05 12:40:00|||||||||2500
1641386410000|2022-01-05 12:40:10||127.56||127.56||127.56||127.56|0
1641386430000|2022-01-05 12:40:30|127.58|127.54|127.56|127.5|127.6|127.54|127.56|127.5|7937
1641386460000|2022-01-05 12:41:00|127.54||127.54||127.54||127.54||0
1641386470000|2022-01-05 12:41:10|||||||||2500
1641386480000|2022-01-05 12:41:20|127.56|127.52|127.62|127.56|127.62|127.56|127.56|127.52|35270
1641386490000|2022-01-05 12:41:30|127.64|127.58|127.68|127.62|127.68|127.62|127.64|127.58|1405
1641386500000|2022-01-05 12:41:40|127.7|127.64|127.68|127.62|127.7|127.64|127.66|127.62|4900
1641386510000|2022-01-05 12:41:50|127.66|127.6|127.64|127.6|127.66|127.6|127.64|127.6|2281
1641386520000|2022-01-05 12:42:00|127.62|127.58|127.62|127.58|127.62|127.58|127.6|127.58|662
1641386530000|2022-01-05 12:42:10|127.64|127.56|127.64|127.6|127.64|127.6|127.58|127.54|3870
1641386540000|2022-01-05 12:42:20|127.6|127.58|127.6|127.56|127.6|127.58|127.6|127.56|4469
1641386550000|2022-01-05 12:42:30||127.54||127.54||127.54||127.54|0
1641386570000|2022-01-05 12:42:50|||||||||1696
1641386580000|2022-01-05 12:43:00|127.62|127.62|127.64|127.56|127.64|127.62|127.62|127.56|25000
1641386590000|2022-01-05 12:43:10|127.66|127.58|127.66|127.6|127.66|127.6|127.64|127.58|863
1641386600000|2022-01-05 12:43:20|127.64|127.62|127.6|127.54|127.64|127.62|127.6|127.54|2211
1641386610000|2022-01-05 12:43:30|127.58||127.58||127.58||127.58||0
1641386620000|2022-01-05 12:43:40|127.6||127.6||127.6||127.6||0
1641386640000|2022-01-05 12:44:00|127.58|127.56|127.62|127.56|127.62|127.56|127.58|127.56|4735
1641386660000|2022-01-05 12:44:20|127.6|127.54|127.62|127.56|127.62|127.56|127.6|127.54|0
1641386680000|2022-01-05 12:44:40|127.64|127.58|127.74|127.68|127.74|127.68|127.64|127.58|15579
1641386700000|2022-01-05 12:45:00|127.72|127.66|127.68|127.62|127.72|127.66|127.64|127.6|4363
1641386710000|2022-01-05 12:45:10|127.66||127.66||127.66||127.66||0
1641386720000|2022-01-05 12:45:20|||||||||111011
1641386750000|2022-01-05 12:45:50|127.7|127.64|127.7|127.64|127.7|127.64|127.7|127.64|9758
1641386760000|2022-01-05 12:46:00|127.68|127.62|127.7|127.64|127.7|127.64|127.68|127.62|0
1641386800000|2022-01-05 12:46:40||127.62||127.62||127.62||127.62|0
1641386810000|2022-01-05 12:46:50|127.68|127.6|127.66|127.6|127.68|127.6|127.62|127.6|2253
1641386820000|2022-01-05 12:47:00|127.68|127.62|127.68|127.62|127.68|127.62|127.68|127.62|0
1641386860000|2022-01-05 12:47:40|127.7|127.64|127.74|127.7|127.74|127.7|127.7|127.64|7606
1641386870000|2022-01-05 12:47:50|127.72|127.68|127.72|127.68|127.72|127.68|127.7|127.66|11060
1641386880000|2022-01-05 12:48:00|127.74|127.7|127.82|127.74|127.82|127.74|127.74|127.7|5581
1641386900000|2022-01-05 12:48:20|||||||||39
1641386910000|2022-01-05 12:48:30|||||||||12914
1641386960000|2022-01-05 12:49:20|127.8||127.82||127.82||127.8||1467
1641386970000|2022-01-05 12:49:30|127.8|127.76|127.82|127.76|127.82|127.76|127.78|127.76|102
1641386990000|2022-01-05 12:49:50|||||||||3104
1641387000000|2022-01-05 12:50:00|127.84|127.78|127.88|127.82|127.88|127.82|127.84|127.78|83855
1641387010000|2022-01-05 12:50:10|||||||||2325
1641387020000|2022-01-05 12:50:20||127.84||127.84||127.84||127.82|2534
1641387030000|2022-01-05 12:50:30|127.9|127.9|128|127.94|128|127.96|127.9|127.9|30990
1641387040000|2022-01-05 12:50:40|128.02|128|127.98|127.94|128.08|128|127.98|127.94|50000
1641387050000|2022-01-05 12:50:50||127.96||127.94||127.96||127.94|379
1641387060000|2022-01-05 12:51:00|128.02|127.96|128.06|127.98|128.06|128|128.02|127.96|33124
1641387070000|2022-01-05 12:51:10|128.04|128|128.06|128|128.06|128|128.04|128|5499
1641387080000|2022-01-05 12:51:20|||||||||13063
1641387090000|2022-01-05 12:51:30|128.04|127.98|127.96|127.92|128.06|127.98|127.96|127.92|9586
1641387110000|2022-01-05 12:51:50|128|127.9|127.94|127.92|128|127.92|127.92|127.82|265
1641387120000|2022-01-05 12:52:00|127.96||127.96||127.96||127.96||205
1641387130000|2022-01-05 12:52:10|127.98||127.98||127.98||127.98||0
1641387140000|2022-01-05 12:52:20|127.96||127.94||127.96||127.94||139
1641387150000|2022-01-05 12:52:30|||||||||18750
1641387170000|2022-01-05 12:52:50|||||||||19093
1641387180000|2022-01-05 12:53:00|127.96||127.98||127.98||127.96||10000
1641387190000|2022-01-05 12:53:10|128||127.98||128||127.96||0
1641387220000|2022-01-05 12:53:40|127.96|127.88|127.9|127.84|127.96|127.88|127.9|127.84|819
1641387250000|2022-01-05 12:54:10|127.88|127.82|127.88|127.8|127.88|127.82|127.84|127.76|4249
1641387260000|2022-01-05 12:54:20|127.86|127.78|127.84|127.78|127.86|127.78|127.84|127.78|540
1641387280000|2022-01-05 12:54:40|||||||||45481
1641387290000|2022-01-05 12:54:50|127.82||127.82||127.82||127.82||0
1641387300000|2022-01-05 12:55:00|127.84|127.8|127.84|127.78|127.84|127.8|127.84|127.78|150
1641387320000|2022-01-05 12:55:20|||||||||8841
1641387330000|2022-01-05 12:55:30|127.82|127.74|127.76|127.72|127.82|127.74|127.74|127.7|11227
1641387340000|2022-01-05 12:55:40|||||||||2329
1641387360000|2022-01-05 12:56:00|127.74|127.7|127.74|127.64|127.76|127.7|127.7|127.62|4545
1641387370000|2022-01-05 12:56:10||127.68||127.68||127.68||127.68|0
1641387380000|2022-01-05 12:56:20|127.72|127.64|127.74|127.64|127.74|127.68|127.7|127.64|3073
1641387400000|2022-01-05 12:56:40|127.72|127.68|127.72|127.68|127.72|127.68|127.72|127.68|42
1641387410000|2022-01-05 12:56:50|127.74|127.7|127.74|127.7|127.74|127.7|127.74|127.7|3203
1641387420000|2022-01-05 12:57:00||127.68||127.68||127.68||127.68|0
1641387460000|2022-01-05 12:57:40|127.76|127.7|127.78|127.7|127.78|127.7|127.76|127.7|10643
1641387470000|2022-01-05 12:57:50|127.76||127.76||127.76||127.76||0
1641387480000|2022-01-05 12:58:00|127.74|127.68|127.74|127.68|127.74|127.68|127.74|127.68|1350
1641387490000|2022-01-05 12:58:10||127.7||127.7||127.7||127.7|0
1641387500000|2022-01-05 12:58:20|||||||||1000
1641387530000|2022-01-05 12:58:50|127.76||127.76||127.76||127.76||45
1641387540000|2022-01-05 12:59:00|127.78|127.72|127.78|127.72|127.78|127.72|127.78|127.72|939
1641387550000|2022-01-05 12:59:10|127.76|127.7|127.62|127.56|127.76|127.7|127.62|127.54|5169
1641387560000|2022-01-05 12:59:20|||||||||59
1641387580000|2022-01-05 12:59:40|127.64|127.58|127.64|127.6|127.68|127.6|127.64|127.56|11622
1641387590000|2022-01-05 12:59:50|127.66||127.66||127.66||127.66||3889
1641387640000|2022-01-05 13:00:40|127.64|127.56|127.62|127.6|127.64|127.6|127.62|127.56|23585
1641387660000|2022-01-05 13:01:00|127.64|127.62|127.66|127.64|127.66|127.64|127.64|127.6|3435
1641387680000|2022-01-05 13:01:20|||||||||1013
1641387690000|2022-01-05 13:01:30|127.68|127.66|127.68|127.64|127.72|127.66|127.66|127.64|16821
1641387700000|2022-01-05 13:01:40|||||||||11121
1641387710000|2022-01-05 13:01:50|||||||||783
1641387730000|2022-01-05 13:02:10|||||||||575
1641387740000|2022-01-05 13:02:20|127.72|127.66|127.7|127.66|127.74|127.68|127.7|127.66|3535
1641387750000|2022-01-05 13:02:30|127.68|127.64|127.68|127.64|127.7|127.64|127.66|127.64|4415
1641387770000|2022-01-05 13:02:50|127.66||127.7||127.7||127.66||0
1641387780000|2022-01-05 13:03:00|||||||||60
1641387800000|2022-01-05 13:03:20|127.68||127.68||127.68||127.68||914
1641387810000|2022-01-05 13:03:30|||||||||5000
1641387820000|2022-01-05 13:03:40|127.7|127.66|127.76|127.7|127.76|127.7|127.7|127.66|8944
1641387840000|2022-01-05 13:04:00|127.74|127.66|127.74|127.7|127.74|127.7|127.74|127.66|12244
1641387860000|2022-01-05 13:04:20|||||||||2822
1641387870000|2022-01-05 13:04:30|||||||||10000
1641387880000|2022-01-05 13:04:40|127.76|127.72|127.76|127.72|127.76|127.72|127.76|127.72|1065
1641387890000|2022-01-05 13:04:50||127.74||127.74||127.74||127.74|2524
1641387900000|2022-01-05 13:05:00|127.74|127.7|127.7|127.66|127.74|127.7|127.7|127.66|4873
1641387910000|2022-01-05 13:05:10|||||||||1947
1641387920000|2022-01-05 13:05:20|||||||||1598
1641387960000|2022-01-05 13:06:00|||||||||1549
1641387980000|2022-01-05 13:06:20|127.68|127.64|127.7|127.64|127.7|127.64|127.66|127.64|5790
1641388010000|2022-01-05 13:06:50||127.66||127.64||127.66||127.64|3895
1641388040000|2022-01-05 13:07:20|127.68||127.7||127.7||127.68||2356
1641388050000|2022-01-05 13:07:30|127.68|127.66|127.6|127.56|127.68|127.66|127.6|127.54|1509
1641388060000|2022-01-05 13:07:40|127.62|127.58|127.64|127.58|127.66|127.6|127.62|127.58|11505
1641388080000|2022-01-05 13:08:00|127.66|127.62|127.7|127.64|127.7|127.68|127.66|127.62|3413
1641388100000|2022-01-05 13:08:20|||||||||2331
1641388110000|2022-01-05 13:08:30|127.72|127.68|127.76|127.7|127.78|127.7|127.72|127.68|9057
1641388120000|2022-01-05 13:08:40|127.74|127.66|127.74|127.68|127.76|127.68|127.74|127.66|0
1641388130000|2022-01-05 13:08:50||127.7||127.7||127.7||127.7|21000
1641388140000|2022-01-05 13:09:00||127.72||127.72||127.72||127.7|45222
1641388150000|2022-01-05 13:09:10|127.76|127.7|127.74|127.7|127.76|127.7|127.74|127.7|5262
1641388180000|2022-01-05 13:09:40|127.78|127.72|127.78|127.72|127.78|127.74|127.78|127.72|12853
1641388190000|2022-01-05 13:09:50|127.8|127.76|127.86|127.8|127.88|127.82|127.8|127.76|5404
1641388200000|2022-01-05 13:10:00|127.88|127.82|127.88|127.82|127.88|127.82|127.88|127.82|0
1641388230000|2022-01-05 13:10:30|127.86|127.8|127.84|127.8|127.86|127.8|127.84|127.8|39
1641388240000|2022-01-05 13:10:40|127.86|127.82|127.88|127.82|127.88|127.82|127.86|127.82|1131
1641388270000|2022-01-05 13:11:10|||||||||782
1641388280000|2022-01-05 13:11:20|||||||||8183
1641388300000|2022-01-05 13:11:40|127.86|127.8|127.78|127.72|127.86|127.8|127.76|127.7|7399
1641388320000|2022-01-05 13:12:00|127.76|127.7|127.76|127.74|127.76|127.74|127.76|127.7|771
1641388340000|2022-01-05 13:12:20|127.78||127.78||127.78||127.78||46
1641388370000|2022-01-05 13:12:50|||||||||1017
1641388400000|2022-01-05 13:13:20|127.76||127.78||127.78||127.76||1755
1641388410000|2022-01-05 13:13:30|127.76|127.72|127.74|127.7|127.76|127.72|127.74|127.7|2016
1641388460000|2022-01-05 13:14:20|127.72|127.66|127.72|127.7|127.72|127.7|127.72|127.66|210
1641388490000|2022-01-05 13:14:50|127.7|127.64|127.64|127.56|127.7|127.64|127.62|127.54|33122
1641388500000|2022-01-05 13:15:00|127.66|127.58|127.74|127.66|127.74|127.66|127.66|127.58|9396
1641388510000|2022-01-05 13:15:10|127.76|127.68|127.78|127.68|127.8|127.68|127.76|127.68|3236
1641388520000|2022-01-05 13:15:20|127.8|127.72|127.86|127.74|127.88|127.74|127.8|127.68|36880
1641388540000|2022-01-05 13:15:40|||||||||170
1641388560000|2022-01-05 13:16:00|127.84|127.76|127.86|127.78|127.86|127.78|127.82|127.76|159
1641388590000|2022-01-05 13:16:30|127.84|127.76|127.8|127.72|127.84|127.76|127.78|127.72|5273
1641388600000|2022-01-05 13:16:40|||||||||7779
1641388620000|2022-01-05 13:17:00|127.78|127.74|127.74|127.68|127.78|127.74|127.72|127.68|909
1641388630000|2022-01-05 13:17:10|||||||||1640
1641388640000|2022-01-05 13:17:20|||||||||926
1641388660000|2022-01-05 13:17:40|127.76|127.7|127.78|127.7|127.82|127.7|127.76|127.7|4067
1641388670000|2022-01-05 13:17:50|127.76|127.72|127.74|127.72|127.76|127.72|127.74|127.72|100
1641388710000|2022-01-05 13:18:30|127.76|127.74|127.82|127.74|127.82|127.74|127.76|127.74|9454
1641388730000|2022-01-05 13:18:50|127.8||127.8||127.8||127.8||0
1641388740000|2022-01-05 13:19:00|127.82|127.76|127.86|127.78|127.86|127.78|127.82|127.76|755
1641388750000|2022-01-05 13:19:10|127.84|127.74|127.82|127.74|127.84|127.74|127.8|127.74|20336
1641388760000|2022-01-05 13:19:20|127.8||127.82||127.82||127.8||0
1641388790000|2022-01-05 13:19:50|127.8|127.72|127.74|127.7|127.8|127.72|127.74|127.7|1034
1641388800000|2022-01-05 13:20:00||127.68||127.68||127.68||127.68|0
1641388810000|2022-01-05 13:20:10|127.72|127.7|127.68|127.62|127.74|127.7|127.66|127.58|6326
1641388830000|2022-01-05 13:20:30|127.66|127.58|127.66|127.6|127.66|127.6|127.6|127.54|557
1641388840000|2022-01-05 13:20:40|127.64|127.58|127.66|127.56|127.66|127.58|127.64|127.56|3094
1641388860000|2022-01-05 13:21:00|127.68|127.62|127.66|127.6|127.7|127.64|127.66|127.6|1678
1641388870000|2022-01-05 13:21:10|127.68||127.68||127.68||127.68||300
1641388880000|2022-01-05 13:21:20|127.7|127.62|127.68|127.64|127.72|127.64|127.68|127.6|0
1641388890000|2022-01-05 13:21:30||127.6||127.6||127.6||127.6|7789
1641388900000|2022-01-05 13:21:40|127.7|127.62|127.72|127.64|127.74|127.64|127.7|127.62|80
1641388910000|2022-01-05 13:21:50||127.66||127.66||127.66||127.66|0
1641388940000|2022-01-05 13:22:20|127.74|127.68|127.76|127.68|127.76|127.68|127.72|127.66|2000
1641388950000|2022-01-05 13:22:30|||||||||15571
1641388960000|2022-01-05 13:22:40|127.78||127.76||127.78||127.76||1490
1641388970000|2022-01-05 13:22:50|127.78||127.76||127.78||127.76||0
1641388980000|2022-01-05 13:23:00|127.78||127.76||127.78||127.76||7160
1641388990000|2022-01-05 13:23:10|127.78|127.72|127.8|127.76|127.8|127.76|127.78|127.72|320
1641389000000|2022-01-05 13:23:20|127.78|127.74|127.78|127.68|127.78|127.74|127.74|127.66|4487
1641389010000|2022-01-05 13:23:30|127.76||127.76||127.76||127.76||0
1641389060000|2022-01-05 13:24:20|127.78|127.7|127.76|127.7|127.78|127.7|127.76|127.7|0
1641389070000|2022-01-05 13:24:30|||||||||2259
1641389090000|2022-01-05 13:24:50|127.74|127.68|127.68|127.6|127.74|127.68|127.66|127.6|5620
1641389100000|2022-01-05 13:25:00|127.66|127.58|127.66|127.56|127.66|127.58|127.64|127.56|3887
1641389110000|2022-01-05 13:25:10|127.64|127.54|127.64|127.54|127.64|127.56|127.6|127.52|24333
1641389120000|2022-01-05 13:25:20||127.56||127.58||127.58||127.56|0
1641389130000|2022-01-05 13:25:30|||||||||1160
1641389160000|2022-01-05 13:26:00|||||||||773
1641389220000|2022-01-05 13:27:00|||||||||6233
1641389230000|2022-01-05 13:27:10|127.66||127.64||127.66||127.64||0
1641389250000|2022-01-05 13:27:30|||||||||1932
1641389360000|2022-01-05 13:29:20|127.62||127.64||127.64||127.6||899
1641389370000|2022-01-05 13:29:30|||||||||42
1641389380000|2022-01-05 13:29:40|||||||||49
1641389400000|2022-01-05 13:30:00|127.58|127.56|127.62|127.56|127.62|127.56|127.58|127.56|19
1641389410000|2022-01-05 13:30:10|||||||||1553
1641389420000|2022-01-05 13:30:20|127.6||127.6||127.6||127.6||771
1641389430000|2022-01-05 13:30:30|127.56|127.54|127.6|127.54|127.6|127.54|127.56|127.5|2496
1641389450000|2022-01-05 13:30:50|127.62|127.56|127.62|127.58|127.64|127.58|127.6|127.54|2635
1641389490000|2022-01-05 13:31:30|||||||||1637
1641389500000|2022-01-05 13:31:40|127.6|127.56|127.58|127.52|127.6|127.56|127.56|127.5|24972
1641389510000|2022-01-05 13:31:50|127.56|127.5|127.56|127.52|127.58|127.52|127.56|127.5|0
1641389520000|2022-01-05 13:32:00|||||||||5540
1641389530000|2022-01-05 13:32:10|||||||||1589
1641389550000|2022-01-05 13:32:30|||||||||188
1641389560000|2022-01-05 13:32:40|127.58|127.5|127.6|127.52|127.6|127.52|127.52|127.48|15658
1641389590000|2022-01-05 13:33:10|127.56||127.56||127.56||127.56||50317
1641389600000|2022-01-05 13:33:20|127.54|127.5|127.54|127.48|127.54|127.5|127.5|127.44|2756
1641389620000|2022-01-05 13:33:40|127.52||127.54||127.54||127.52||0
1641389630000|2022-01-05 13:33:50|127.56|127.5|127.56|127.5|127.56|127.5|127.56|127.5|0
1641389650000|2022-01-05 13:34:10|127.58|127.56|127.56|127.52|127.58|127.56|127.56|127.5|5283
1641389660000|2022-01-05 13:34:20|127.58|127.54|127.58|127.54|127.58|127.54|127.58|127.52|0
1641389680000|2022-01-05 13:34:40|127.6||127.6||127.6||127.6||0
1641389690000|2022-01-05 13:34:50|127.62|127.56|127.64|127.56|127.64|127.58|127.58|127.56|17845
1641389700000|2022-01-05 13:35:00|127.62|127.58|127.62|127.58|127.62|127.58|127.62|127.58|0
1641389720000|2022-01-05 13:35:20|127.64|127.6|127.66|127.6|127.66|127.6|127.64|127.6|54
1641389740000|2022-01-05 13:35:40|127.64||127.66||127.66||127.64||0
1641389760000|2022-01-05 13:36:00|127.64||127.64||127.64||127.64||162
1641389800000|2022-01-05 13:36:40|127.66|127.58|127.6|127.54|127.72|127.68|127.56|127.52|25031
1641389810000|2022-01-05 13:36:50|||||||||146
1641389820000|2022-01-05 13:37:00|127.62|127.56|127.6|127.54|127.64|127.6|127.6|127.54|19400
1641389830000|2022-01-05 13:37:10|127.58||127.58||127.58||127.58||10
1641389860000|2022-01-05 13:37:40|127.6|127.56|127.64|127.58|127.66|127.6|127.6|127.56|0
1641389870000|2022-01-05 13:37:50||127.56||127.56||127.56||127.56|0
1641389880000|2022-01-05 13:38:00||127.58||127.56||127.58||127.56|0
1641389890000|2022-01-05 13:38:10|127.66|127.58|127.64|127.58|127.66|127.6|127.64|127.56|46
1641389900000|2022-01-05 13:38:20|127.62|127.6|127.72|127.68|127.76|127.68|127.62|127.6|57986
1641389920000|2022-01-05 13:38:40|127.7|127.66|127.7|127.66|127.7|127.66|127.68|127.66|3213
1641389960000|2022-01-05 13:39:20|127.72||127.7||127.72||127.7||0
1641389970000|2022-01-05 13:39:30|||||||||770
1641389990000|2022-01-05 13:39:50|127.68|127.64|127.7|127.64|127.7|127.64|127.68|127.62|0
1641390000000|2022-01-05 13:40:00||127.62||127.64||127.64||127.62|0
1641390020000|2022-01-05 13:40:20||127.66||127.66||127.66||127.66|0
1641390040000|2022-01-05 13:40:40||127.68||127.66||127.68||127.66|402
1641390080000|2022-01-05 13:41:20||127.64||127.66||127.66||127.64|0
1641390090000|2022-01-05 13:41:30|127.72|127.68|127.72|127.68|127.72|127.68|127.72|127.66|1002
1641390140000|2022-01-05 13:42:20|127.76|127.7|127.76|127.7|127.76|127.7|127.74|127.68|1947
1641390150000|2022-01-05 13:42:30|127.74|127.68|127.74|127.68|127.74|127.68|127.74|127.68|0
1641390170000|2022-01-05 13:42:50||127.7||127.68||127.7||127.68|0
1641390180000|2022-01-05 13:43:00||127.7||127.7||127.7||127.7|0
1641390190000|2022-01-05 13:43:10|127.78|127.72|127.82|127.76|127.82|127.76|127.76|127.72|325
1641390200000|2022-01-05 13:43:20|127.84|127.78|127.88|127.82|127.94|127.84|127.82|127.78|23186
1641390210000|2022-01-05 13:43:30|127.86||127.86||127.86||127.86||3881
1641390220000|2022-01-05 13:43:40|127.82|127.78|127.84|127.8|127.86|127.82|127.82|127.78|4602
1641390240000|2022-01-05 13:44:00|127.82|127.78|127.82|127.78|127.86|127.78|127.8|127.78|3457
1641390250000|2022-01-05 13:44:10|127.84|127.8|127.82|127.78|127.86|127.8|127.82|127.78|2010
1641390260000|2022-01-05 13:44:20|127.78|127.74|127.76|127.72|127.78|127.74|127.76|127.72|730
1641390270000|2022-01-05 13:44:30|127.78|127.74|127.82|127.76|127.82|127.76|127.78|127.74|610
1641390280000|2022-01-05 13:44:40|||||||||496
1641390290000|2022-01-05 13:44:50|127.8|127.74|127.78|127.74|127.8|127.74|127.78|127.74|0
1641390320000|2022-01-05 13:45:20|127.74|127.72|127.76|127.7|127.78|127.72|127.74|127.7|1478
1641390340000|2022-01-05 13:45:40|127.78|127.74|127.8|127.74|127.8|127.74|127.78|127.74|2048
1641390350000|2022-01-05 13:45:50|127.78|127.76|127.78|127.7|127.78|127.76|127.76|127.68|1801
1641390380000|2022-01-05 13:46:20|127.76||127.76||127.76||127.74||3017
1641390390000|2022-01-05 13:46:30|127.74|127.66|127.72|127.66|127.74|127.66|127.72|127.66|0
1641390400000|2022-01-05 13:46:40|127.74||127.72||127.74||127.72||0
1641390420000|2022-01-05 13:47:00|||||||||5000
1641390430000|2022-01-05 13:47:10|||||||||10000
1641390460000|2022-01-05 13:47:40|127.7||127.7||127.7||127.7||0
1641390470000|2022-01-05 13:47:50|127.68|127.64|127.66|127.6|127.68|127.64|127.66|127.6|5180
1641390490000|2022-01-05 13:48:10|127.64||127.66||127.66||127.64||145
1641390500000|2022-01-05 13:48:20|127.64||127.62||127.64||127.62||0
1641390510000|2022-01-05 13:48:30|||||||||783
1641390520000|2022-01-05 13:48:40|127.66||127.66||127.66||127.66||1223
1641390530000|2022-01-05 13:48:50|127.64||127.64||127.64||127.64||0
1641390620000|2022-01-05 13:50:20|127.66|127.62|127.66|127.62|127.66|127.62|127.66|127.6|8607
1641390630000|2022-01-05 13:50:30|127.68|127.64|127.7|127.66|127.7|127.66|127.68|127.64|24475
1641390640000|2022-01-05 13:50:40||127.68||127.66||127.68||127.66|3
1641390660000|2022-01-05 13:51:00|||||||||8496
1641390710000|2022-01-05 13:51:50|||||||||431
1641390730000|2022-01-05 13:52:10|127.68|127.64|127.68|127.62|127.68|127.66|127.64|127.6|9244
1641390740000|2022-01-05 13:52:20|127.66|127.6|127.64|127.6|127.66|127.6|127.64|127.6|3108
1641390760000|2022-01-05 13:52:40|127.66||127.66||127.66||127.64||4406
1641390780000|2022-01-05 13:53:00|127.64||127.64||127.64||127.64||0
1641390810000|2022-01-05 13:53:30|127.66||127.66||127.66||127.66||19
1641390830000|2022-01-05 13:53:50|127.64||127.64||127.64||127.64||0
1641390860000|2022-01-05 13:54:20||127.62||127.6||127.62||127.6|0
1641390890000|2022-01-05 13:54:50|127.66|127.62|127.7|127.64|127.7|127.64|127.66|127.62|913
1641390900000|2022-01-05 13:55:00|127.68|127.62|127.66|127.62|127.68|127.66|127.66|127.62|211
1641390920000|2022-01-05 13:55:20|127.64|127.6|127.64|127.6|127.64|127.6|127.64|127.6|901
1641390930000|2022-01-05 13:55:30|127.66|127.62|127.7|127.62|127.7|127.62|127.66|127.62|783
1641390940000|2022-01-05 13:55:40|127.68|127.64|127.68|127.64|127.68|127.64|127.68|127.62|0
1641390950000|2022-01-05 13:55:50|127.66||127.68||127.68||127.66||2900
1641390970000|2022-01-05 13:56:10|||||||||8
1641390980000|2022-01-05 13:56:20|127.7||127.68||127.7||127.68||849
1641391010000|2022-01-05 13:56:50|127.7|127.66|127.72|127.66|127.72|127.66|127.7|127.66|23
1641391040000|2022-01-05 13:57:20|127.68||127.68||127.68||127.68||0
1641391050000|2022-01-05 13:57:30|127.66|127.64|127.66|127.62|127.66|127.64|127.64|127.6|12831
1641391060000|2022-01-05 13:57:40|127.64|127.6|127.62|127.56|127.66|127.62|127.6|127.56|5404
1641391080000|2022-01-05 13:58:00|127.64|127.58|127.64|127.58|127.66|127.58|127.64|127.58|0
1641391090000|2022-01-05 13:58:10|127.66|127.6|127.64|127.6|127.66|127.6|127.64|127.6|0
1641391120000|2022-01-05 13:58:40||127.58||127.6||127.6||127.58|9
1641391140000|2022-01-05 13:59:00|127.66|127.62|127.68|127.62|127.68|127.62|127.66|127.62|371
1641391150000|2022-01-05 13:59:10|127.7|127.64|127.74|127.7|127.74|127.7|127.7|127.64|3356
1641391160000|2022-01-05 13:59:20|127.72|127.68|127.74|127.68|127.74|127.68|127.72|127.66|817
1641391170000|2022-01-05 13:59:30|127.72||127.72||127.72||127.72||420
1641391190000|2022-01-05 13:59:50|127.7|127.66|127.7|127.66|127.7|127.66|127.7|127.66|6990
1641391200000|2022-01-05 14:00:00||127.68||127.68||127.68||127.68|2665
1641391220000|2022-01-05 14:00:20|127.72|127.7|127.76|127.72|127.76|127.72|127.72|127.7|51
1641391230000|2022-01-05 14:00:30|127.78|127.74|127.8|127.76|127.8|127.76|127.78|127.74|4704
1641391240000|2022-01-05 14:00:40|127.78|127.72|127.78|127.72|127.78|127.72|127.76|127.72|55
1641391250000|2022-01-05 14:00:50|||||||||3109
1641391270000|2022-01-05 14:01:10|127.8|127.74|127.8|127.74|127.8|127.74|127.8|127.74|2365
1641391320000|2022-01-05 14:02:00|||||||||16490
1641391330000|2022-01-05 14:02:10|127.78|127.72|127.78|127.72|127.78|127.72|127.76|127.72|4324
1641391340000|2022-01-05 14:02:20|127.76|127.7|127.74|127.68|127.76|127.72|127.7|127.64|14371
1641391370000|2022-01-05 14:02:50|127.76|127.7|127.68|127.62|127.76|127.7|127.66|127.62|6190
1641391380000|2022-01-05 14:03:00|127.66||127.66||127.66||127.66||0
1641391390000|2022-01-05 14:03:10|127.68|127.64|127.74|127.7|127.76|127.7|127.68|127.64|15444
1641391410000|2022-01-05 14:03:30|127.72|127.68|127.7|127.64|127.72|127.68|127.7|127.64|10284
1641391420000|2022-01-05 14:03:40|127.72|127.66|127.74|127.68|127.76|127.68|127.72|127.66|1114
1641391430000|2022-01-05 14:03:50|127.76|127.7|127.74|127.7|127.76|127.7|127.74|127.7|0
1641391440000|2022-01-05 14:04:00|||||||||80000
1641391450000|2022-01-05 14:04:10|127.72||127.74||127.74||127.72||0
1641391470000|2022-01-05 14:04:30|127.72|127.68|127.72|127.66|127.72|127.68|127.7|127.66|2893
1641391480000|2022-01-05 14:04:40|||||||||76
1641391490000|2022-01-05 14:04:50|||||||||1000
1641391510000|2022-01-05 14:05:10|127.7||127.72||127.72||127.68||1
1641391520000|2022-01-05 14:05:20|127.74|127.68|127.72|127.66|127.74|127.68|127.72|127.66|8759
1641391530000|2022-01-05 14:05:30||127.68||127.68||127.68||127.68|129
1641391560000|2022-01-05 14:06:00|127.7|127.66|127.72|127.66|127.72|127.66|127.7|127.66|1175
1641391570000|2022-01-05 14:06:10|||||||||155
1641391580000|2022-01-05 14:06:20|127.7|127.62|127.68|127.64|127.7|127.64|127.68|127.6|2887
1641391600000|2022-01-05 14:06:40|127.66||127.68||127.68||127.66||1460
1641391620000|2022-01-05 14:07:00|127.7|127.66|127.72|127.66|127.72|127.66|127.7|127.66|14332
1641391640000|2022-01-05 14:07:20|127.7|127.64|127.68|127.64|127.7|127.64|127.68|127.64|0
1641391650000|2022-01-05 14:07:30|127.7|127.62|127.66|127.6|127.7|127.64|127.64|127.6|6565
1641391660000|2022-01-05 14:07:40|127.64|127.58|127.62|127.56|127.64|127.6|127.6|127.56|0
1641391670000|2022-01-05 14:07:50|127.64||127.62||127.64||127.62||0
1641391690000|2022-01-05 14:08:10|127.64||127.62||127.64||127.62||40
1641391720000|2022-01-05 14:08:40|127.6|127.54|127.62|127.54|127.62|127.56|127.6|127.54|162
1641391730000|2022-01-05 14:08:50|127.6|127.56|127.62|127.56|127.62|127.56|127.6|127.56|0
1641391740000|2022-01-05 14:09:00|127.58|127.52|127.56|127.48|127.58|127.52|127.54|127.46|2670
1641391750000|2022-01-05 14:09:10||127.5||127.5||127.5||127.5|0
1641391760000|2022-01-05 14:09:20|127.54||127.52||127.54||127.52||0
1641391770000|2022-01-05 14:09:30|||||||||3000
1641391790000|2022-01-05 14:09:50|127.54||127.54||127.54||127.54||1648
1641391860000|2022-01-05 14:11:00|||||||||19613
1641391870000|2022-01-05 14:11:10|127.56|127.52|127.56|127.52|127.58|127.52|127.56|127.52|3637
1641391890000|2022-01-05 14:11:30|127.6|127.54|127.6|127.54|127.6|127.56|127.6|127.54|42942
1641391900000|2022-01-05 14:11:40|127.62|127.6|127.58|127.52|127.62|127.6|127.56|127.52|28195
1641391910000|2022-01-05 14:11:50|||||||||5710
1641391920000|2022-01-05 14:12:00|127.56|127.54|127.58|127.54|127.58|127.54|127.56|127.54|0
1641391930000|2022-01-05 14:12:10|127.6|127.56|127.6|127.54|127.6|127.56|127.6|127.54|2581
1641391940000|2022-01-05 14:12:20||127.56||127.54||127.56||127.54|0
1641391950000|2022-01-05 14:12:30||127.56||127.56||127.56||127.56|0
1641391960000|2022-01-05 14:12:40|||||||||500
1641391990000|2022-01-05 14:13:10|127.62|127.58|127.64|127.58|127.66|127.62|127.62|127.58|3644
1641392000000|2022-01-05 14:13:20|||||||||2500
1641392050000|2022-01-05 14:14:10|127.62|127.56|127.6|127.58|127.62|127.58|127.58|127.54|4333
1641392060000|2022-01-05 14:14:20|127.64|127.6|127.64|127.6|127.64|127.6|127.64|127.58|957
1641392070000|2022-01-05 14:14:30||127.58||127.6||127.6||127.58|0
1641392090000|2022-01-05 14:14:50|||||||||8567
1641392100000|2022-01-05 14:15:00|||||||||2747
1641392120000|2022-01-05 14:15:20|||||||||19597
1641392130000|2022-01-05 14:15:30|127.62|127.58|127.62|127.56|127.62|127.58|127.62|127.56|1347
1641392140000|2022-01-05 14:15:40|||||||||1000
1641392150000|2022-01-05 14:15:50|127.64|127.58|127.62|127.56|127.64|127.58|127.62|127.56|0
1641392160000|2022-01-05 14:16:00|127.6|127.54|127.62|127.56|127.64|127.58|127.56|127.52|10657
1641392180000|2022-01-05 14:16:20|127.64|127.58|127.64|127.58|127.64|127.6|127.64|127.58|0
1641392210000|2022-01-05 14:16:50|127.62|127.56|127.62|127.56|127.62|127.56|127.58|127.56|7441
1641392220000|2022-01-05 14:17:00|||||||||4456
1641392230000|2022-01-05 14:17:10|||||||||200
1641392280000|2022-01-05 14:18:00|127.6|127.54|127.58|127.52|127.6|127.54|127.58|127.5|4061
1641392290000|2022-01-05 14:18:10||127.54||127.54||127.54||127.54|0
1641392300000|2022-01-05 14:18:20|127.6||127.6||127.62||127.58||5433
1641392330000|2022-01-05 14:18:50|127.62|127.56|127.62|127.56|127.62|127.56|127.62|127.56|0
1641392340000|2022-01-05 14:19:00|127.6|127.54|127.58|127.54|127.6|127.54|127.58|127.54|1898
1641392360000|2022-01-05 14:19:20|127.56||127.56||127.56||127.56||282
1641392380000|2022-01-05 14:19:40|127.58||127.58||127.6||127.58||19653
1641392420000|2022-01-05 14:20:20|127.56|127.52|127.58|127.52|127.58|127.52|127.56|127.5|1589
1641392430000|2022-01-05 14:20:30|||||||||4600
1641392450000|2022-01-05 14:20:50||127.54||127.54||127.54||127.54|0
1641392460000|2022-01-05 14:21:00||127.52||127.52||127.52||127.52|1805
1641392480000|2022-01-05 14:21:20||127.54||127.54||127.54||127.54|0
1641392490000|2022-01-05 14:21:30|127.56||127.58||127.58||127.56||0
1641392520000|2022-01-05 14:22:00|||||||||2357
1641392530000|2022-01-05 14:22:10|127.56|127.52|127.58|127.52|127.58|127.52|127.56|127.5|1365
1641392560000|2022-01-05 14:22:40|||||||||3970
1641392570000|2022-01-05 14:22:50|127.56|127.5|127.54|127.48|127.56|127.5|127.52|127.44|12018
1641392620000|2022-01-05 14:23:40|127.56|127.5|127.58|127.52|127.58|127.52|127.56|127.5|356
1641392630000|2022-01-05 14:23:50|127.6|127.54|127.62|127.58|127.62|127.58|127.6|127.54|7592
1641392650000|2022-01-05 14:24:10||127.56||127.58||127.58||127.56|2731
1641392670000|2022-01-05 14:24:30|127.64|127.6|127.6|127.56|127.64|127.6|127.6|127.56|248
1641392690000|2022-01-05 14:24:50|127.62|127.58|127.62|127.58|127.64|127.58|127.62|127.58|0
1641392700000|2022-01-05 14:25:00||127.6||127.58||127.6||127.58|0
1641392710000|2022-01-05 14:25:10|||||||||794
1641392720000|2022-01-05 14:25:20|||||||||530
1641392750000|2022-01-05 14:25:50|127.6|127.56|127.62|127.58|127.62|127.58|127.6|127.56|2197
1641392770000|2022-01-05 14:26:10|127.64|127.6|127.64|127.6|127.64|127.6|127.64|127.6|436
1641392780000|2022-01-05 14:26:20|127.66|127.62|127.68|127.66|127.7|127.66|127.66|127.6|2401
1641392790000|2022-01-05 14:26:30|127.66|127.64|127.62|127.58|127.68|127.64|127.62|127.58|20147
1641392800000|2022-01-05 14:26:40|||||||||395
1641392830000|2022-01-05 14:27:10|||||||||68
1641392840000|2022-01-05 14:27:20|127.64|127.6|127.64|127.6|127.66|127.6|127.64|127.6|5457
1641392870000|2022-01-05 14:27:50|127.62|127.58|127.64|127.6|127.64|127.6|127.6|127.54|9028
1641392890000|2022-01-05 14:28:10|127.62|127.58|127.62|127.58|127.62|127.58|127.62|127.58|12753
1641392900000|2022-01-05 14:28:20|127.64||127.64||127.64||127.64||0
1641392920000|2022-01-05 14:28:40|||||||||794
1641392930000|2022-01-05 14:28:50|127.62||127.64||127.64||127.62||2175
1641392940000|2022-01-05 14:29:00|127.62|127.56|127.6|127.54|127.62|127.56|127.6|127.54|2881
1641392950000|2022-01-05 14:29:10|127.58|127.58|127.64|127.6|127.64|127.6|127.58|127.54|1309
1641392960000|2022-01-05 14:29:20|||||||||11000
1641392970000|2022-01-05 14:29:30|127.62|127.58|127.64|127.58|127.64|127.58|127.62|127.56|1965
1641392980000|2022-01-05 14:29:40|127.62|127.56|127.62|127.56|127.62|127.56|127.62|127.56|10000
1641392990000|2022-01-05 14:29:50|127.6||127.6||127.6||127.6||0
1641393000000|2022-01-05 14:30:00|127.62|127.58|127.7|127.62|127.7|127.66|127.6|127.56|25299
1641393010000|2022-01-05 14:30:10|127.68|127.64|127.88|127.82|127.92|127.82|127.68|127.64|29661
1641393020000|2022-01-05 14:30:20|127.9||127.88||127.9||127.88||12000
1641393030000|2022-01-05 14:30:30|127.86|127.8|127.88|127.82|127.9|127.82|127.86|127.8|0
1641393040000|2022-01-05 14:30:40|127.9|127.78|127.8|127.74|127.9|127.8|127.78|127.72|8471
1641393050000|2022-01-05 14:30:50|127.78||127.8||127.8||127.78||0
1641393060000|2022-01-05 14:31:00|127.78|127.7|127.88|127.82|127.88|127.82|127.76|127.7|6232
1641393070000|2022-01-05 14:31:10|127.86|127.8|127.86|127.78|127.88|127.8|127.84|127.76|3648
1641393080000|2022-01-05 14:31:20|127.84|127.76|127.84|127.78|127.84|127.78|127.82|127.76|0
1641393090000|2022-01-05 14:31:30|127.88|127.8|127.88|127.82|127.88|127.82|127.88|127.8|557
1641393100000|2022-01-05 14:31:40|127.9|127.84|127.86|127.8|127.92|127.88|127.86|127.8|14964
1641393110000|2022-01-05 14:31:50|||||||||23217
1641393120000|2022-01-05 14:32:00|127.84|127.76|127.78|127.7|127.84|127.76|127.74|127.68|7954
1641393130000|2022-01-05 14:32:10|127.8|127.72|127.78|127.72|127.8|127.74|127.78|127.72|0
1641393140000|2022-01-05 14:32:20|127.8|127.7|127.8|127.74|127.8|127.74|127.8|127.7|8619
1641393150000|2022-01-05 14:32:30|127.78|127.72|127.74|127.7|127.8|127.74|127.74|127.68|20911
1641393160000|2022-01-05 14:32:40|127.78|127.74|127.7|127.62|127.8|127.74|127.66|127.58|5114
1641393170000|2022-01-05 14:32:50|127.72|127.64|127.66|127.6|127.76|127.68|127.62|127.58|43424
1641393180000|2022-01-05 14:33:00|127.64||127.64||127.64||127.64||0
1641393190000|2022-01-05 14:33:10|127.6|127.58|127.5|127.44|127.62|127.58|127.44|127.38|61835
1641393200000|2022-01-05 14:33:20|127.52|127.46|127.52|127.46|127.62|127.54|127.42|127.32|71215
1641393210000|2022-01-05 14:33:30|127.5|127.4|127.52|127.46|127.56|127.5|127.46|127.38|8128
1641393220000|2022-01-05 14:33:40|127.5|127.48|127.56|127.5|127.6|127.54|127.5|127.48|9000
1641393230000|2022-01-05 14:33:50||127.54||127.54||127.54||127.54|0
1641393240000|2022-01-05 14:34:00|127.54|127.5|127.6|127.54|127.62|127.54|127.52|127.44|8025
1641393250000|2022-01-05 14:34:10|127.58|127.52|127.6|127.54|127.6|127.54|127.52|127.46|21034
1641393260000|2022-01-05 14:34:20|127.58||127.58||127.58||127.58||154
1641393270000|2022-01-05 14:34:30|127.56|127.52|127.56|127.5|127.58|127.52|127.54|127.48|2701
1641393280000|2022-01-05 14:34:40|127.54|127.52|127.56|127.52|127.56|127.52|127.54|127.52|0
1641393290000|2022-01-05 14:34:50|127.54|127.5|127.48|127.42|127.54|127.5|127.48|127.42|14981
1641393300000|2022-01-05 14:35:00|127.5|127.44|127.48|127.42|127.56|127.46|127.48|127.42|8456
1641393310000|2022-01-05 14:35:10|127.5|127.44|127.56|127.5|127.56|127.5|127.5|127.44|4053
1641393320000|2022-01-05 14:35:20|127.54|127.52|127.5|127.46|127.54|127.54|127.5|127.42|10268
1641393330000|2022-01-05 14:35:30|127.48|127.42|127.5|127.46|127.54|127.48|127.48|127.42|7457
1641393340000|2022-01-05 14:35:40|127.48|127.42|127.52|127.48|127.52|127.48|127.48|127.4|1288
1641393350000|2022-01-05 14:35:50|127.54|127.54|127.62|127.56|127.66|127.6|127.54|127.5|28616
1641393360000|2022-01-05 14:36:00|127.64|127.58|127.62|127.56|127.66|127.58|127.62|127.56|35940
1641393370000|2022-01-05 14:36:10|127.66|127.58|127.66|127.62|127.72|127.64|127.64|127.58|15662
1641393380000|2022-01-05 14:36:20|127.7|127.64|127.72|127.66|127.72|127.66|127.66|127.64|145
1641393390000|2022-01-05 14:36:30|127.74|127.68|127.82|127.76|127.84|127.76|127.74|127.68|8357
1641393400000|2022-01-05 14:36:40|127.84|127.78|127.84|127.78|127.84|127.78|127.82|127.78|68
1641393410000|2022-01-05 14:36:50|127.82|127.76|127.84|127.78|127.86|127.78|127.8|127.76|233
1641393420000|2022-01-05 14:37:00|127.86|127.8|127.9|127.82|127.9|127.82|127.86|127.8|2114
1641393430000|2022-01-05 14:37:10|||||||||14800
1641393440000|2022-01-05 14:37:20|127.86|127.84|127.86|127.84|127.86|127.84|127.84|127.8|27710
1641393450000|2022-01-05 14:37:30|127.84|127.82|127.86|127.8|127.86|127.82|127.84|127.76|15060
1641393460000|2022-01-05 14:37:40|127.84|127.82|127.88|127.8|127.88|127.82|127.84|127.8|6007
1641393470000|2022-01-05 14:37:50|127.86|127.76|127.86|127.82|127.88|127.82|127.82|127.76|11229
1641393480000|2022-01-05 14:38:00|127.88|127.84|127.96|127.9|127.98|127.9|127.88|127.84|8400
1641393490000|2022-01-05 14:38:10|127.94||127.94||127.94||127.94||1647
1641393500000|2022-01-05 14:38:20|127.92|127.86|127.92|127.86|127.94|127.9|127.92|127.86|593
1641393510000|2022-01-05 14:38:30|127.94|127.88|127.94|127.9|127.94|127.9|127.94|127.88|0
1641393520000|2022-01-05 14:38:40|127.92|127.88|127.92|127.86|127.92|127.88|127.92|127.86|6999
1641393550000|2022-01-05 14:39:10|||||||||6992
1641393560000|2022-01-05 14:39:20||127.88||127.86||127.88||127.86|0
1641393570000|2022-01-05 14:39:30|127.94|127.88|127.98|127.9|128|127.9|127.94|127.88|3184
1641393590000|2022-01-05 14:39:50|128|127.94|128.04|128|128.04|128|128|127.94|2629
1641393600000|2022-01-05 14:40:00|128.06|128.04|128.1|128.06|128.14|128.06|128.06|128|14829
1641393610000|2022-01-05 14:40:10|128.12|128.08|128.14|128.08|128.14|128.08|128.12|128.08|1253
1641393630000|2022-01-05 14:40:30|128.18|128.1|128.24|128.2|128.24|128.2|128.18|128.1|34020
1641393640000|2022-01-05 14:40:40|128.26||128.26||128.26||128.26||0
1641393650000|2022-01-05 14:40:50|128.28|128.18|128.26|128.2|128.28|128.22|128.24|128.18|9458
1641393660000|2022-01-05 14:41:00|128.28|128.22|128.44|128.36|128.46|128.38|128.28|128.22|28870
1641393670000|2022-01-05 14:41:10|128.46|128.38|128.38|128.3|128.48|128.4|128.34|128.3|15301
1641393680000|2022-01-05 14:41:20|128.36|128.32|128.38|128.32|128.38|128.32|128.36|128.32|1000
1641393690000|2022-01-05 14:41:30|128.36|128.34|128.42|128.34|128.42|128.34|128.36|128.34|16018
1641393700000|2022-01-05 14:41:40|128.44|128.32|128.4|128.36|128.44|128.36|128.3|128.24|70813
1641393710000|2022-01-05 14:41:50|128.38|128.3|128.38|128.28|128.38|128.3|128.38|128.28|2600
1641393720000|2022-01-05 14:42:00||128.3||128.3||128.3||128.3|1160
1641393730000|2022-01-05 14:42:10||128.26||128.26||128.26||128.26|1000
1641393740000|2022-01-05 14:42:20|128.36|128.28|128.26|128.2|128.36|128.3|128.26|128.2|5673
1641393750000|2022-01-05 14:42:30|128.24|128.22|128.28|128.18|128.28|128.22|128.2|128.12|3382
1641393760000|2022-01-05 14:42:40|128.26||128.24||128.26||128.24||0
1641393770000|2022-01-05 14:42:50|128.26|128.2|128.28|128.2|128.3|128.2|128.26|128.18|0
1641393780000|2022-01-05 14:43:00|128.26|128.22|128.28|128.22|128.28|128.22|128.22|128.18|8568
1641393790000|2022-01-05 14:43:10|128.26||128.26||128.26||128.26||0
1641393820000|2022-01-05 14:43:40|128.3|128.24|128.28|128.26|128.32|128.26|128.28|128.24|8987
1641393830000|2022-01-05 14:43:50|128.3||128.3||128.3||128.3||0
1641393840000|2022-01-05 14:44:00|128.32|128.28|128.48|128.4|128.5|128.4|128.32|128.28|24652
1641393850000|2022-01-05 14:44:10|128.5||128.5||128.54||128.5||1331
1641393860000|2022-01-05 14:44:20|128.52|128.42|128.54|128.44|128.54|128.44|128.5|128.42|32207
1641393870000|2022-01-05 14:44:30|128.52|128.46|128.52|128.44|128.52|128.46|128.48|128.44|20
1641393880000|2022-01-05 14:44:40|128.5|128.4|128.44|128.4|128.52|128.4|128.42|128.38|21338
1641393910000|2022-01-05 14:45:10|||||||||8150
1641393920000|2022-01-05 14:45:20|128.42|128.36|128.42|128.34|128.44|128.36|128.34|128.28|7363
1641393930000|2022-01-05 14:45:30|128.44||128.44||128.44||128.44||0
1641393940000|2022-01-05 14:45:40|||||||||929
1641393950000|2022-01-05 14:45:50|128.42||128.44||128.44||128.42||123
1641393960000|2022-01-05 14:46:00|128.42|128.36|128.44|128.38|128.52|128.38|128.42|128.36|6488
1641393970000|2022-01-05 14:46:10|128.46|128.42|128.48|128.42|128.5|128.42|128.46|128.38|28119
1641393980000|2022-01-05 14:46:20|128.46|128.38|128.4|128.34|128.46|128.38|128.4|128.34|14736
1641393990000|2022-01-05 14:46:30|128.38|128.28|128.36|128.28|128.4|128.28|128.32|128.28|8752
1641394000000|2022-01-05 14:46:40|128.34|128.26|128.26|128.2|128.34|128.26|128.26|128.16|35644
1641394010000|2022-01-05 14:46:50|128.28|128.22|128.34|128.26|128.34|128.3|128.28|128.22|9600
1641394020000|2022-01-05 14:47:00|128.32|128.28|128.3|128.26|128.32|128.28|128.3|128.26|3346
1641394030000|2022-01-05 14:47:10|128.28|128.24|128.2|128.14|128.3|128.24|128.2|128.12|46523
1641394040000|2022-01-05 14:47:20|128.22|128.16|128.22|128.16|128.26|128.16|128.22|128.16|0
1641394060000|2022-01-05 14:47:40|||||||||10000
1641394070000|2022-01-05 14:47:50|128.24|128.18|128.22|128.18|128.26|128.18|128.22|128.14|2881
1641394090000|2022-01-05 14:48:10|128.2|128.16|128.2|128.12|128.2|128.16|128.16|128.1|13940
1641394100000|2022-01-05 14:48:20|128.18|128.14|128.2|128.14|128.2|128.14|128.18|128.14|0
1641394110000|2022-01-05 14:48:30|128.18||128.18||128.18||128.18||922
1641394120000|2022-01-05 14:48:40|128.2|128.16|128.26|128.18|128.26|128.18|128.2|128.16|5668
1641394130000|2022-01-05 14:48:50|128.28|128.22|128.28|128.22|128.3|128.22|128.26|128.22|0
1641394140000|2022-01-05 14:49:00|128.3|128.24|128.32|128.26|128.34|128.26|128.28|128.22|0
1641394160000|2022-01-05 14:49:20|128.34|128.28|128.34|128.3|128.34|128.3|128.32|128.28|62
1641394170000|2022-01-05 14:49:30|128.36||128.36||128.38||128.36||610
1641394180000|2022-01-05 14:49:40|128.34|128.28|128.24|128.2|128.34|128.3|128.24|128.2|29237
1641394190000|2022-01-05 14:49:50|128.22|128.14|128.22|128.14|128.22|128.14|128.2|128.12|2278
1641394200000|2022-01-05 14:50:00|128.2|128.16|128.24|128.18|128.26|128.18|128.2|128.16|11914
1641394210000|2022-01-05 14:50:10|128.26|128.2|128.46|128.38|128.48|128.38|128.26|128.2|259306
1641394220000|2022-01-05 14:50:20|128.44||128.46||128.46||128.44||0
1641394230000|2022-01-05 14:50:30|128.48|128.4|128.52|128.48|128.56|128.48|128.48|128.4|16133
1641394240000|2022-01-05 14:50:40|128.54|128.5|128.52|128.48|128.56|128.5|128.48|128.44|12003
1641394250000|2022-01-05 14:50:50|128.5|128.46|128.52|128.48|128.52|128.48|128.5|128.44|0
1641394270000|2022-01-05 14:51:10|||||||||765
1641394290000|2022-01-05 14:51:30|128.5|128.5|128.58|128.54|128.58|128.54|128.5|128.48|24853
1641394300000|2022-01-05 14:51:40|128.6||128.6||128.6||128.58||1371
1641394310000|2022-01-05 14:51:50|128.62|128.56|128.62|128.56|128.62|128.56|128.6|128.56|19229
1641394320000|2022-01-05 14:52:00|128.58||128.62||128.62||128.58||753
1641394330000|2022-01-05 14:52:10|128.64|128.58|128.64|128.58|128.64|128.58|128.64|128.58|0
1641394360000|2022-01-05 14:52:40|128.68|128.6|128.7|128.62|128.7|128.62|128.66|128.6|11091
1641394370000|2022-01-05 14:52:50|128.68||128.66||128.68||128.66||26
1641394380000|2022-01-05 14:53:00|128.64|128.6|128.7|128.64|128.7|128.64|128.62|128.58|12788
1641394390000|2022-01-05 14:53:10||128.66||128.66||128.66||128.66|0
1641394400000|2022-01-05 14:53:20|||||||||4082
1641394410000|2022-01-05 14:53:30|128.72|128.68|128.72|128.66|128.72|128.68|128.72|128.66|13860
1641394420000|2022-01-05 14:53:40|128.7||128.72||128.72||128.7||1715
1641394430000|2022-01-05 14:53:50|128.7||128.7||128.7||128.7||0
1641394440000|2022-01-05 14:54:00|128.68|128.64|128.56|128.5|128.7|128.66|128.5|128.42|24415
1641394450000|2022-01-05 14:54:10|128.6|128.52|128.62|128.54|128.62|128.54|128.58|128.5|17015
1641394460000|2022-01-05 14:54:20|128.6|128.5|128.6|128.5|128.6|128.5|128.6|128.5|0
1641394470000|2022-01-05 14:54:30|128.58|128.48|128.52|128.48|128.58|128.5|128.52|128.44|9569
1641394480000|2022-01-05 14:54:40|128.54||128.56||128.56||128.54||0
1641394490000|2022-01-05 14:54:50|128.54||128.54||128.54||128.54||0
1641394500000|2022-01-05 14:55:00|128.52||128.54||128.54||128.52||3140
1641394510000|2022-01-05 14:55:10|||||||||90375
1641394520000|2022-01-05 14:55:20|128.56|128.5|128.58|128.56|128.64|128.56|128.56|128.5|7652
1641394530000|2022-01-05 14:55:30|128.56|128.5|128.54|128.52|128.56|128.52|128.54|128.48|906
1641394540000|2022-01-05 14:55:40|128.52|128.48|128.46|128.38|128.52|128.48|128.46|128.36|8022
1641394550000|2022-01-05 14:55:50|128.48|128.4|128.54|128.46|128.54|128.46|128.48|128.4|5268
1641394560000|2022-01-05 14:56:00|128.52|128.48|128.5|128.46|128.58|128.52|128.48|128.42|54153
1641394570000|2022-01-05 14:56:10|128.48|128.44|128.42|128.36|128.48|128.44|128.42|128.34|4988
1641394580000|2022-01-05 14:56:20|128.4|128.34|128.36|128.28|128.42|128.36|128.34|128.24|13743
1641394590000|2022-01-05 14:56:30|128.38|128.3|128.4|128.32|128.4|128.32|128.38|128.3|750
1641394600000|2022-01-05 14:56:40||128.3||128.34||128.36||128.3|2068
1641394610000|2022-01-05 14:56:50|128.42|128.36|128.4|128.36|128.44|128.36|128.4|128.36|2115
1641394630000|2022-01-05 14:57:10|128.42|128.38|128.48|128.42|128.5|128.44|128.42|128.38|6858
1641394640000|2022-01-05 14:57:20|128.52|128.44|128.5|128.46|128.52|128.46|128.5|128.44|1184
1641394650000|2022-01-05 14:57:30|128.52|128.48|128.52|128.48|128.52|128.5|128.52|128.44|4048
1641394660000|2022-01-05 14:57:40|128.5|128.44|128.44|128.4|128.5|128.48|128.44|128.4|8304
1641394670000|2022-01-05 14:57:50|128.42|128.38|128.4|128.32|128.42|128.38|128.4|128.32|7156
1641394680000|2022-01-05 14:58:00|128.38|128.3|128.34|128.3|128.38|128.3|128.34|128.3|0
1641394690000|2022-01-05 14:58:10|128.32|128.24|128.38|128.3|128.4|128.3|128.3|128.2|10014
1641394700000|2022-01-05 14:58:20|128.4|128.32|128.38|128.32|128.4|128.34|128.38|128.3|0
1641394710000|2022-01-05 14:58:30|128.42|128.34|128.42|128.34|128.44|128.38|128.4|128.34|6
1641394720000|2022-01-05 14:58:40|128.44|128.36|128.54|128.48|128.56|128.5|128.44|128.36|3343
1641394730000|2022-01-05 14:58:50|128.52||128.54||128.54||128.52||0
1641394740000|2022-01-05 14:59:00|128.56|128.5|128.56|128.5|128.6|128.56|128.54|128.48|13609
1641394760000|2022-01-05 14:59:20|128.58|128.52|128.58|128.56|128.6|128.56|128.56|128.52|3450
1641394770000|2022-01-05 14:59:30|128.6|128.58|128.6|128.54|128.68|128.58|128.58|128.52|49885
1641394790000|2022-01-05 14:59:50|128.62|128.56|128.58|128.54|128.62|128.56|128.58|128.54|7890
1641394800000|2022-01-05 15:00:00|128.6|128.6|128.66|128.58|128.66|128.6|128.6|128.54|58535
1641394810000|2022-01-05 15:00:10|128.68|128.6|128.66|128.58|128.68|128.62|128.6|128.56|8301
1641394820000|2022-01-05 15:00:20|128.68|128.6|128.7|128.62|128.7|128.62|128.68|128.6|4
1641394830000|2022-01-05 15:00:30|128.66|128.6|128.6|128.54|128.68|128.6|128.6|128.54|11489
1641394840000|2022-01-05 15:00:40||128.56||128.56||128.56||128.56|0
1641394850000|2022-01-05 15:00:50|128.62|128.58|128.64|128.6|128.66|128.6|128.62|128.58|4340
1641394860000|2022-01-05 15:01:00|128.62|128.56|128.58|128.56|128.62|128.56|128.58|128.54|7827
1641394870000|2022-01-05 15:01:10|128.56|128.54|128.56|128.52|128.58|128.54|128.54|128.52|11185
1641394880000|2022-01-05 15:01:20|128.58||128.56||128.58||128.56||10
1641394890000|2022-01-05 15:01:30|||||||||7589
1641394900000|2022-01-05 15:01:40|128.58||128.56||128.58||128.56||6182
1641394920000|2022-01-05 15:02:00|128.58|128.54|128.58|128.52|128.6|128.54|128.58|128.52|2753
1641394940000|2022-01-05 15:02:20|128.6|128.54|128.64|128.58|128.64|128.58|128.58|128.54|13151
1641394950000|2022-01-05 15:02:30|128.62|128.54|128.62|128.54|128.62|128.54|128.58|128.54|32635
1641394960000|2022-01-05 15:02:40|128.6||128.6||128.6||128.58||35501
1641394970000|2022-01-05 15:02:50|128.62|128.56|128.62|128.56|128.62|128.56|128.62|128.56|20000
1641394990000|2022-01-05 15:03:10|128.58|128.54|128.58|128.52|128.62|128.54|128.56|128.52|5612
1641395000000|2022-01-05 15:03:20|128.56|128.5|128.54|128.46|128.58|128.52|128.54|128.42|17732
1641395010000|2022-01-05 15:03:30|128.56|128.48|128.54|128.5|128.56|128.5|128.54|128.48|6580
1641395020000|2022-01-05 15:03:40|128.56||128.58||128.58||128.56||0
1641395030000|2022-01-05 15:03:50|||||||||10000
1641395050000|2022-01-05 15:04:10|128.56|128.52|128.58|128.52|128.58|128.52|128.56|128.52|3030
1641395060000|2022-01-05 15:04:20|128.56|128.5|128.46|128.38|128.56|128.5|128.46|128.38|27442
1641395070000|2022-01-05 15:04:30|128.44|128.36|128.46|128.38|128.46|128.38|128.42|128.34|95713
1641395080000|2022-01-05 15:04:40|128.4|128.36|128.44|128.38|128.44|128.38|128.4|128.34|7541
1641395090000|2022-01-05 15:04:50|||||||||87932
1641395100000|2022-01-05 15:05:00|128.36|128.4|128.44|128.38|128.44|128.4|128.36|128.34|57206
1641395110000|2022-01-05 15:05:10|128.4|128.4|128.48|128.42|128.48|128.44|128.4|128.38|60796
1641395120000|2022-01-05 15:05:20|128.46|128.46|128.42|128.38|128.5|128.46|128.42|128.38|18965
1641395130000|2022-01-05 15:05:30|128.44|128.4|128.48|128.42|128.52|128.44|128.44|128.4|20372
1641395140000|2022-01-05 15:05:40|128.5|128.44|128.48|128.44|128.52|128.44|128.48|128.44|0
1641395150000|2022-01-05 15:05:50|128.44|128.42|128.52|128.48|128.52|128.48|128.44|128.42|75184
1641395160000|2022-01-05 15:06:00|128.54|128.5|128.58|128.54|128.58|128.54|128.54|128.5|20100
1641395180000|2022-01-05 15:06:20|128.6|128.56|128.6|128.56|128.6|128.56|128.6|128.56|2228
1641395190000|2022-01-05 15:06:30|||||||||7621
1641395200000|2022-01-05 15:06:40|128.58|128.54|128.54|128.48|128.6|128.56|128.5|128.48|32682
1641395210000|2022-01-05 15:06:50|128.56|128.5|128.58|128.56|128.58|128.56|128.56|128.5|62
1641395220000|2022-01-05 15:07:00|128.6|128.54|128.54|128.5|128.6|128.56|128.48|128.42|30305
1641395240000|2022-01-05 15:07:20||128.46||128.5||128.5||128.44|11610
1641395250000|2022-01-05 15:07:30|128.52||128.52||128.52||128.52||0
1641395260000|2022-01-05 15:07:40|||||||||778
1641395270000|2022-01-05 15:07:50|128.5|128.48|128.5|128.44|128.5|128.48|128.46|128.4|4288
1641395280000|2022-01-05 15:08:00|128.52|128.46|128.58|128.52|128.58|128.52|128.52|128.46|2255
1641395290000|2022-01-05 15:08:10|||||||||17685
1641395300000|2022-01-05 15:08:20|128.56|128.54|128.58|128.54|128.58|128.54|128.56|128.54|1
1641395310000|2022-01-05 15:08:30|128.6|128.56|128.66|128.6|128.68|128.6|128.6|128.54|1831
1641395320000|2022-01-05 15:08:40|128.64||128.62||128.64||128.62||0
1641395330000|2022-01-05 15:08:50|128.64||128.64||128.66||128.64||10294
1641395340000|2022-01-05 15:09:00|128.68|128.62|128.76|128.7|128.76|128.7|128.68|128.62|74
1641395350000|2022-01-05 15:09:10||128.72||128.72||128.72||128.72|0
1641395360000|2022-01-05 15:09:20|128.74|128.7|128.74|128.7|128.74|128.7|128.74|128.7|11710
1641395370000|2022-01-05 15:09:30|128.7|128.68|128.72|128.68|128.74|128.68|128.68|128.64|16489
1641395390000|2022-01-05 15:09:50|128.74|128.7|128.76|128.72|128.78|128.74|128.74|128.7|34374
1641395400000|2022-01-05 15:10:00|128.74|128.7|128.74|128.68|128.76|128.7|128.7|128.68|4745
1641395410000|2022-01-05 15:10:10|128.72||128.72||128.72||128.72||71
1641395430000|2022-01-05 15:10:30|128.7|128.64|128.74|128.7|128.74|128.7|128.68|128.64|3084
1641395440000|2022-01-05 15:10:40|128.76|128.72|128.78|128.72|128.78|128.72|128.76|128.7|84109
1641395450000|2022-01-05 15:10:50|128.76|128.7|128.7|128.62|128.76|128.7|128.68|128.62|12043
1641395460000|2022-01-05 15:11:00|128.72|128.66|128.72|128.66|128.72|128.68|128.7|128.62|11688
1641395470000|2022-01-05 15:11:10|128.7|128.62|128.7|128.66|128.7|128.66|128.68|128.62|3
1641395480000|2022-01-05 15:11:20|128.68|128.62|128.68|128.62|128.7|128.62|128.68|128.62|44
1641395500000|2022-01-05 15:11:40||128.64||128.64||128.64||128.64|0
1641395530000|2022-01-05 15:12:10|||||||||1944
1641395540000|2022-01-05 15:12:20|128.7||128.7||128.7||128.68||42
1641395550000|2022-01-05 15:12:30|128.72|128.66|128.72|128.66|128.72|128.66|128.72|128.66|6611
1641395570000|2022-01-05 15:12:50|128.7|128.64|128.72|128.64|128.72|128.66|128.7|128.6|12354
1641395580000|2022-01-05 15:13:00|||||||||15769
1641395590000|2022-01-05 15:13:10||128.66||128.66||128.66||128.66|6
1641395600000|2022-01-05 15:13:20||128.68||128.66||128.68||128.66|60008
1641395620000|2022-01-05 15:13:40|128.64|128.64|128.7|128.64|128.72|128.66|128.64|128.62|54026
1641395630000|2022-01-05 15:13:50|128.68|128.6|128.66|128.6|128.7|128.64|128.64|128.6|9867
1641395640000|2022-01-05 15:14:00||128.64||128.64||128.64||128.64|95
1641395650000|2022-01-05 15:14:10|||||||||3802
1641395660000|2022-01-05 15:14:20|||||||||792
1641395670000|2022-01-05 15:14:30|128.68||128.68||128.7||128.66||4137
1641395680000|2022-01-05 15:14:40|128.7|128.66|128.7|128.64|128.7|128.66|128.7|128.64|2005
1641395690000|2022-01-05 15:14:50|128.72|128.66|128.72|128.66|128.72|128.66|128.72|128.66|7531
1641395700000|2022-01-05 15:15:00|128.74|128.68|128.76|128.7|128.76|128.72|128.74|128.68|8139
1641395710000|2022-01-05 15:15:10|128.74|128.66|128.72|128.68|128.74|128.68|128.68|128.64|26458
1641395730000|2022-01-05 15:15:30|||||||||14073
1641395750000|2022-01-05 15:15:50|128.68|128.66|128.68|128.64|128.68|128.66|128.68|128.64|8455
1641395760000|2022-01-05 15:16:00|128.66|128.62|128.68|128.64|128.68|128.64|128.64|128.58|21430
1641395780000|2022-01-05 15:16:20|128.7||128.7||128.7||128.7||9386
1641395790000|2022-01-05 15:16:30|128.72|128.66|128.76|128.7|128.76|128.7|128.72|128.66|2783
1641395800000|2022-01-05 15:16:40|128.78|128.72|128.74|128.66|128.78|128.72|128.72|128.66|8132
1641395810000|2022-01-05 15:16:50|128.72|128.64|128.64|128.6|128.72|128.66|128.64|128.6|18543
1641395820000|2022-01-05 15:17:00|128.62|128.62|128.68|128.62|128.68|128.62|128.62|128.62|3448
1641395830000|2022-01-05 15:17:10|||||||||201
1641395840000|2022-01-05 15:17:20|128.66|128.6|128.66|128.62|128.68|128.62|128.66|128.58|0
1641395850000|2022-01-05 15:17:30|||||||||2000
1641395870000|2022-01-05 15:17:50|128.64|128.6|128.6|128.56|128.64|128.6|128.6|128.56|5547
1641395880000|2022-01-05 15:18:00|128.62|128.58|128.62|128.58|128.62|128.58|128.62|128.56|92
1641395890000|2022-01-05 15:18:10|128.64|128.6|128.64|128.6|128.64|128.6|128.64|128.6|1615
1641395900000|2022-01-05 15:18:20|128.66||128.66||128.66||128.66||15312
1641395910000|2022-01-05 15:18:30|||||||||1944
1641395920000|2022-01-05 15:18:40|128.68|128.62|128.66|128.58|128.68|128.64|128.62|128.58|9222
1641395930000|2022-01-05 15:18:50|128.64|128.62|128.66|128.62|128.66|128.62|128.62|128.58|297
1641395940000|2022-01-05 15:19:00|128.64|128.58|128.62|128.56|128.64|128.58|128.62|128.54|962
1641395950000|2022-01-05 15:19:10|128.6||128.6||128.62||128.58||131
1641395960000|2022-01-05 15:19:20|128.62|128.58|128.66|128.62|128.66|128.62|128.62|128.58|7408
1641396000000|2022-01-05 15:20:00|128.64|128.58|128.58|128.54|128.64|128.58|128.58|128.54|8461
1641396010000|2022-01-05 15:20:10|128.62|128.52|128.6|128.56|128.62|128.56|128.6|128.52|1499
1641396020000|2022-01-05 15:20:20|||||||||147
1641396030000|2022-01-05 15:20:30|||||||||3960
1641396040000|2022-01-05 15:20:40|128.58||128.6||128.6||128.58||207
1641396050000|2022-01-05 15:20:50|||||||||1906
1641396070000|2022-01-05 15:21:10|128.62|128.58|128.68|128.66|128.68|128.66|128.62|128.58|16336
1641396080000|2022-01-05 15:21:20|128.66|128.64|128.7|128.64|128.7|128.64|128.66|128.6|10857
1641396090000|2022-01-05 15:21:30|||||||||7778
1641396100000|2022-01-05 15:21:40|128.68|128.66|128.68|128.66|128.68|128.66|128.68|128.64|3068
1641396110000|2022-01-05 15:21:50|128.7|128.68|128.7|128.68|128.7|128.68|128.7|128.68|121
1641396120000|2022-01-05 15:22:00|128.72|128.66|128.72|128.7|128.72|128.7|128.72|128.66|2753
1641396150000|2022-01-05 15:22:30|128.7|128.68|128.7|128.66|128.72|128.68|128.66|128.64|15511
1641396160000|2022-01-05 15:22:40|128.72|128.68|128.72|128.66|128.72|128.68|128.72|128.66|4000
1641396170000|2022-01-05 15:22:50|128.74|128.68|128.78|128.72|128.78|128.72|128.74|128.68|13409
1641396180000|2022-01-05 15:23:00|128.8|128.74|128.8|128.76|128.8|128.76|128.78|128.74|0
1641396190000|2022-01-05 15:23:10|||||||||4173
1641396200000|2022-01-05 15:23:20|128.78|128.74|128.74|128.72|128.78|128.74|128.72|128.66|18823
1641396210000|2022-01-05 15:23:30|128.78|128.68|128.72|128.64|128.78|128.68|128.72|128.62|2954
1641396230000|2022-01-05 15:23:50|128.74|128.66|128.72|128.66|128.74|128.68|128.72|128.66|0
1641396240000|2022-01-05 15:24:00|128.74|128.68|128.76|128.72|128.76|128.72|128.74|128.68|604
1641396260000|2022-01-05 15:24:20|128.78|128.74|128.8|128.74|128.8|128.74|128.78|128.72|7307
1641396270000|2022-01-05 15:24:30|||||||||2000
1641396280000|2022-01-05 15:24:40|128.78|128.72|128.78|128.74|128.78|128.74|128.78|128.72|502
1641396290000|2022-01-05 15:24:50|||||||||3000
1641396310000|2022-01-05 15:25:10|128.8|128.76|128.84|128.78|128.84|128.78|128.76|128.72|38513
1641396330000|2022-01-05 15:25:30|128.82|128.76|128.82|128.78|128.82|128.78|128.82|128.76|7
1641396340000|2022-01-05 15:25:40|||||||||2330
1641396350000|2022-01-05 15:25:50|128.84||128.82||128.84||128.82||7761
1641396360000|2022-01-05 15:26:00|128.84|128.8|128.84|128.78|128.84|128.8|128.82|128.78|6747
1641396370000|2022-01-05 15:26:10|128.88|128.8|128.86|128.8|128.88|128.84|128.82|128.8|10368
1641396380000|2022-01-05 15:26:20||128.82||128.82||128.82||128.82|7000
1641396390000|2022-01-05 15:26:30|||||||||42013
1641396400000|2022-01-05 15:26:40|128.8|128.8|128.74|128.66|128.8|128.8|128.72|128.66|58491
1641396410000|2022-01-05 15:26:50|128.76|128.68|128.76|128.72|128.76|128.72|128.74|128.66|6
1641396430000|2022-01-05 15:27:10|128.78|128.7|128.78|128.74|128.78|128.76|128.78|128.7|540
1641396440000|2022-01-05 15:27:20|128.76|128.72|128.78|128.74|128.78|128.74|128.76|128.72|16715
1641396480000|2022-01-05 15:28:00|128.76|128.72|128.76|128.72|128.76|128.72|128.74|128.72|2794
1641396510000|2022-01-05 15:28:30|||||||||87
1641396520000|2022-01-05 15:28:40|128.78|128.74|128.8|128.74|128.8|128.74|128.76|128.74|4775
1641396540000|2022-01-05 15:29:00|||||||||3855
1641396560000|2022-01-05 15:29:20|128.82|128.76|128.84|128.8|128.84|128.8|128.82|128.76|25519
1641396570000|2022-01-05 15:29:30|||||||||3959
1641396580000|2022-01-05 15:29:40|128.86|128.82|128.86|128.84|128.86|128.84|128.84|128.8|6764
1641396600000|2022-01-05 15:30:00|128.84|128.82|128.86|128.82|128.86|128.82|128.82|128.8|20602
1641396610000|2022-01-05 15:30:10|128.88|128.84|128.86|128.82|128.88|128.84|128.86|128.82|3377
1641396620000|2022-01-05 15:30:20|128.84|128.8|128.78|128.72|128.84|128.8|128.78|128.7|12949
1641396630000|2022-01-05 15:30:30|128.8|128.74|128.84|128.78|128.84|128.78|128.8|128.74|15777
1641396640000|2022-01-05 15:30:40|128.82||128.82||128.82||128.82||0
1641396650000|2022-01-05 15:30:50|128.8|128.76|128.8|128.74|128.8|128.76|128.76|128.72|579
1641396680000|2022-01-05 15:31:20|||||||||3240
1641396690000|2022-01-05 15:31:30|||||||||432
1641396700000|2022-01-05 15:31:40|128.82|128.76|128.8|128.74|128.82|128.76|128.8|128.74|35
1641396720000|2022-01-05 15:32:00|128.78|128.72|128.76|128.72|128.78|128.72|128.74|128.7|7836
1641396730000|2022-01-05 15:32:10|128.78|128.74|128.8|128.74|128.8|128.74|128.78|128.74|847
1641396750000|2022-01-05 15:32:30|||||||||10686
1641396760000|2022-01-05 15:32:40|128.78|128.72|128.78|128.72|128.78|128.72|128.76|128.72|2807
1641396770000|2022-01-05 15:32:50|128.76|128.7|128.74|128.68|128.78|128.7|128.74|128.68|232
1641396790000|2022-01-05 15:33:10|128.72|128.7|128.68|128.64|128.72|128.7|128.66|128.64|17555
1641396800000|2022-01-05 15:33:20||128.66||128.66||128.66||128.66|0
1641396810000|2022-01-05 15:33:30||128.64||128.64||128.64||128.64|3872
1641396820000|2022-01-05 15:33:40|128.66|128.62|128.64|128.6|128.66|128.62|128.64|128.6|7876
1641396860000|2022-01-05 15:34:20|128.62||128.62||128.64||128.62||40
1641396870000|2022-01-05 15:34:30|128.6|128.58|128.68|128.6|128.68|128.6|128.6|128.54|9531
1641396880000|2022-01-05 15:34:40|128.66||128.66||128.66||128.66||160
1641396890000|2022-01-05 15:34:50|128.68|128.62|128.66|128.64|128.68|128.64|128.66|128.62|1847
1641396900000|2022-01-05 15:35:00|128.68|128.62|128.66|128.62|128.68|128.64|128.66|128.62|118
1641396910000|2022-01-05 15:35:10||128.64||128.62||128.64||128.62|266
1641396920000|2022-01-05 15:35:20|128.7|128.64|128.58|128.54|128.7|128.64|128.58|128.52|5628
1641396930000|2022-01-05 15:35:30|128.56|128.5|128.52|128.44|128.56|128.5|128.5|128.42|3924
1641396940000|2022-01-05 15:35:40|128.5|128.4|128.48|128.42|128.5|128.42|128.48|128.4|26492
1641396970000|2022-01-05 15:36:10|128.5|128.44|128.54|128.46|128.54|128.46|128.5|128.44|5355
1641396980000|2022-01-05 15:36:20|128.52||128.52||128.52||128.52||6153
1641397000000|2022-01-05 15:36:40|128.54|128.48|128.56|128.5|128.56|128.5|128.54|128.48|2145
1641397010000|2022-01-05 15:36:50|||||||||1500
1641397040000|2022-01-05 15:37:20|128.54|128.48|128.54|128.46|128.54|128.48|128.54|128.46|395
1641397050000|2022-01-05 15:37:30|128.52|128.44|128.5|128.44|128.52|128.44|128.46|128.4|6155
1641397110000|2022-01-05 15:38:30|128.48|128.42|128.42|128.36|128.48|128.42|128.42|128.32|5060
1641397130000|2022-01-05 15:38:50|128.44|128.38|128.44|128.4|128.44|128.4|128.44|128.38|46
1641397160000|2022-01-05 15:39:20|128.42|128.36|128.38|128.36|128.42|128.36|128.38|128.32|5507
1641397190000|2022-01-05 15:39:50|128.36|128.32|128.58|128.5|128.58|128.5|128.36|128.28|95208
1641397200000|2022-01-05 15:40:00|128.56|128.48|128.5|128.42|128.58|128.5|128.48|128.42|31268
1641397210000|2022-01-05 15:40:10|128.48||128.5||128.5||128.48||7400
1641397220000|2022-01-05 15:40:20|||||||||426
1641397230000|2022-01-05 15:40:30||128.44||128.44||128.44||128.44|0
1641397240000|2022-01-05 15:40:40|128.52|128.46|128.54|128.46|128.54|128.46|128.52|128.46|2808
1641397250000|2022-01-05 15:40:50|128.52|128.5|128.54|128.48|128.54|128.5|128.52|128.46|0
1641397270000|2022-01-05 15:41:10|128.52||128.52||128.52||128.52||0
1641397290000|2022-01-05 15:41:30|128.5|128.46|128.44|128.42|128.5|128.46|128.44|128.38|2711
1641397300000|2022-01-05 15:41:40|128.48|128.44|128.46|128.44|128.48|128.44|128.46|128.44|2
1641397310000|2022-01-05 15:41:50||128.42||128.42||128.42||128.42|0
1641397320000|2022-01-05 15:42:00|||||||||3500
1641397350000|2022-01-05 15:42:30|128.48|128.44|128.5|128.44|128.5|128.44|128.48|128.44|1072
1641397370000|2022-01-05 15:42:50|128.48|128.42|128.48|128.42|128.48|128.42|128.42|128.38|15236
1641397380000|2022-01-05 15:43:00|128.5|128.44|128.5|128.44|128.5|128.44|128.5|128.44|0
1641397410000|2022-01-05 15:43:30|128.48|128.42|128.38|128.3|128.48|128.42|128.38|128.3|10100
1641397420000|2022-01-05 15:43:40|128.36|128.32|128.38|128.34|128.4|128.34|128.36|128.32|13
1641397440000|2022-01-05 15:44:00||128.32||128.32||128.32||128.32|0
1641397450000|2022-01-05 15:44:10|128.36|128.3|128.36|128.3|128.36|128.3|128.36|128.28|153
1641397460000|2022-01-05 15:44:20||128.32||128.32||128.32||128.32|0
1641397470000|2022-01-05 15:44:30|128.34|128.3|128.36|128.28|128.36|128.3|128.3|128.22|3280
1641397480000|2022-01-05 15:44:40|128.34|128.24|128.3|128.24|128.34|128.24|128.24|128.2|11257
1641397500000|2022-01-05 15:45:00|128.32|128.26|128.32|128.28|128.36|128.3|128.2|128.12|64595
1641397520000|2022-01-05 15:45:20|128.3|128.26|128.3|128.22|128.3|128.26|128.26|128.22|662
1641397550000|2022-01-05 15:45:50|128.28||128.28||128.28||128.28||338
1641397560000|2022-01-05 15:46:00|128.26|128.2|128.26|128.18|128.26|128.2|128.24|128.16|1379
1641397570000|2022-01-05 15:46:10||128.22||128.18||128.22||128.18|1687
1641397580000|2022-01-05 15:46:20||128.22||128.18||128.22||128.16|30
1641397590000|2022-01-05 15:46:30|128.24|128.16|128.22|128.16|128.24|128.16|128.22|128.14|0
1641397600000|2022-01-05 15:46:40|128.2||128.22||128.22||128.2||1568
1641397610000|2022-01-05 15:46:50|128.2|128.12|128.18|128.12|128.2|128.16|128.18|128.08|755
1641397620000|2022-01-05 15:47:00|128.16|128.1|128.22|128.18|128.22|128.2|128.14|128.06|24434
1641397640000|2022-01-05 15:47:20|128.24|128.2|128.28|128.24|128.3|128.24|128.24|128.2|26516
1641397670000|2022-01-05 15:47:50|128.3|128.26|128.3|128.26|128.32|128.3|128.3|128.24|3279
1641397680000|2022-01-05 15:48:00|128.32||128.3||128.32||128.3||620
1641397690000|2022-01-05 15:48:10|128.32||128.34||128.34||128.32||336
1641397700000|2022-01-05 15:48:20|128.36|128.34|128.4|128.36|128.42|128.36|128.36|128.28|17067
1641397720000|2022-01-05 15:48:40|||||||||2050
1641397730000|2022-01-05 15:48:50|128.42|128.38|128.42|128.4|128.44|128.42|128.4|128.36|8135
1641397750000|2022-01-05 15:49:10|128.44|128.42|128.44|128.42|128.44|128.42|128.44|128.4|717
1641397770000|2022-01-05 15:49:30|128.46|128.44|128.48|128.44|128.48|128.44|128.46|128.44|2715
1641397780000|2022-01-05 15:49:40|128.5|128.48|128.5|128.44|128.5|128.48|128.5|128.44|4069
1641397790000|2022-01-05 15:49:50|128.48|128.42|128.48|128.44|128.48|128.44|128.48|128.42|0
1641397800000|2022-01-05 15:50:00|128.5|128.42|128.44|128.38|128.5|128.44|128.44|128.38|8335
1641397810000|2022-01-05 15:50:10||128.4||128.4||128.4||128.4|0
1641397820000|2022-01-05 15:50:20|||||||||3000
1641397830000|2022-01-05 15:50:30|128.42|128.36|128.4|128.36|128.42|128.36|128.4|128.36|2604
1641397850000|2022-01-05 15:50:50|128.42|128.38|128.44|128.38|128.48|128.38|128.42|128.38|5287
1641397890000|2022-01-05 15:51:30|||||||||56235
1641397910000|2022-01-05 15:51:50|128.42|128.4|128.46|128.4|128.46|128.4|128.42|128.38|620
1641397920000|2022-01-05 15:52:00||128.42||128.42||128.42||128.42|1363
1641397930000|2022-01-05 15:52:10|||||||||3022
1641397940000|2022-01-05 15:52:20|||||||||3992
1641397960000|2022-01-05 15:52:40|128.48||128.48||128.48||128.48||1119
1641397970000|2022-01-05 15:52:50||128.44||128.42||128.44||128.42|3315
1641397980000|2022-01-05 15:53:00|||||||||767
1641397990000|2022-01-05 15:53:10|128.5|128.44|128.48|128.42|128.5|128.46|128.48|128.42|14597
1641398000000|2022-01-05 15:53:20|128.5||128.48||128.5||128.48||2459
1641398040000|2022-01-05 15:54:00|128.46|128.4|128.4|128.36|128.46|128.4|128.4|128.34|19584
1641398050000|2022-01-05 15:54:10|128.42|128.38|128.44|128.38|128.44|128.38|128.42|128.38|5085
1641398060000|2022-01-05 15:54:20|128.42|128.36|128.44|128.36|128.44|128.36|128.42|128.34|4300
1641398070000|2022-01-05 15:54:30|128.42|128.38|128.46|128.42|128.46|128.42|128.4|128.38|7010
1641398080000|2022-01-05 15:54:40|128.48|128.4|128.48|128.42|128.5|128.42|128.46|128.38|18148
1641398090000|2022-01-05 15:54:50|||||||||2704
1641398100000|2022-01-05 15:55:00||128.44||128.44||128.44||128.42|12946
1641398110000|2022-01-05 15:55:10|128.46|128.42|128.48|128.42|128.48|128.42|128.46|128.4|10211
1641398130000|2022-01-05 15:55:30|128.46||128.48||128.48||128.46||0
1641398140000|2022-01-05 15:55:40|128.5|128.44|128.48|128.44|128.52|128.44|128.48|128.44|81
1641398160000|2022-01-05 15:56:00|128.5|128.46|128.56|128.5|128.56|128.52|128.5|128.44|0
1641398170000|2022-01-05 15:56:10|128.54|128.52|128.52|128.46|128.54|128.52|128.52|128.44|15253
1641398180000|2022-01-05 15:56:20|128.54||128.52||128.54||128.52||0
1641398190000|2022-01-05 15:56:30|128.54|128.48|128.64|128.58|128.66|128.58|128.54|128.48|61159
1641398210000|2022-01-05 15:56:50||128.6||128.6||128.6||128.6|33
1641398220000|2022-01-05 15:57:00|128.68|128.62|128.68|128.64|128.68|128.64|128.68|128.6|997
1641398230000|2022-01-05 15:57:10|128.7|128.66|128.74|128.64|128.76|128.68|128.7|128.64|4188
1641398240000|2022-01-05 15:57:20|||||||||745
1641398250000|2022-01-05 15:57:30|128.72|128.66|128.74|128.66|128.74|128.68|128.72|128.66|0
1641398260000|2022-01-05 15:57:40|128.72|128.68|128.72|128.68|128.72|128.68|128.72|128.68|0
1641398280000|2022-01-05 15:58:00|128.7|128.66|128.7|128.62|128.7|128.66|128.68|128.62|9868
1641398290000|2022-01-05 15:58:10|128.68|128.6|128.66|128.6|128.68|128.6|128.64|128.6|1177
1641398300000|2022-01-05 15:58:20|128.68|128.62|128.68|128.62|128.68|128.62|128.68|128.62|2000
1641398320000|2022-01-05 15:58:40|||||||||4000
1641398330000|2022-01-05 15:58:50|128.7|128.64|128.7|128.62|128.7|128.66|128.7|128.62|1266
1641398350000|2022-01-05 15:59:10|128.68|128.6|128.68|128.62|128.68|128.62|128.66|128.6|5659
1641398360000|2022-01-05 15:59:20|128.66|128.64|128.66|128.64|128.66|128.64|128.66|128.62|1706
1641398370000|2022-01-05 15:59:30|128.64|128.62|128.6|128.54|128.66|128.62|128.58|128.52|20259
1641398380000|2022-01-05 15:59:40|128.58|128.56|128.64|128.56|128.64|128.6|128.58|128.56|13082
1641398390000|2022-01-05 15:59:50|128.62|128.58|128.62|128.58|128.62|128.58|128.62|128.58|995
1641398400000|2022-01-05 16:00:00|||||||||5000
1641398410000|2022-01-05 16:00:10|128.64||128.64||128.64||128.64||110
1641398430000|2022-01-05 16:00:30||128.6||128.6||128.6||128.58|11312
1641398470000|2022-01-05 16:01:10||128.58||128.6||128.6||128.58|70
1641398490000|2022-01-05 16:01:30|||||||||1331
1641398510000|2022-01-05 16:01:50|128.62|128.58|128.6|128.52|128.62|128.58|128.6|128.52|10191
1641398520000|2022-01-05 16:02:00||128.54||128.54||128.54||128.54|200
1641398530000|2022-01-05 16:02:10||128.52||128.54||128.54||128.52|0
1641398540000|2022-01-05 16:02:20||128.56||128.56||128.56||128.56|1540
1641398570000|2022-01-05 16:02:50|128.62|128.6|128.64|128.58|128.64|128.6|128.62|128.56|1624
1641398580000|2022-01-05 16:03:00||128.56||128.56||128.58||128.56|5258
1641398590000|2022-01-05 16:03:10|128.62|128.58|128.64|128.6|128.64|128.6|128.62|128.54|12209
1641398600000|2022-01-05 16:03:20|128.62||128.62||128.62||128.62||0
1641398630000|2022-01-05 16:03:50|||||||||10000
1641398650000|2022-01-05 16:04:10|||||||||609
1641398660000|2022-01-05 16:04:20|128.64|128.62|128.66|128.62|128.66|128.62|128.64|128.62|13539
1641398670000|2022-01-05 16:04:30|128.68|128.64|128.66|128.64|128.68|128.64|128.66|128.64|42979
1641398680000|2022-01-05 16:04:40|128.64|128.62|128.66|128.62|128.66|128.62|128.64|128.62|9042
1641398690000|2022-01-05 16:04:50|||||||||3703
1641398710000|2022-01-05 16:05:10||128.64||128.64||128.64||128.64|1
1641398720000|2022-01-05 16:05:20|128.68|128.66|128.7|128.66|128.7|128.66|128.68|128.66|1749
1641398740000|2022-01-05 16:05:40|128.72|128.68|128.72|128.68|128.74|128.7|128.72|128.66|2528
1641398770000|2022-01-05 16:06:10||128.7||128.7||128.7||128.7|743
1641398780000|2022-01-05 16:06:20||128.68||128.68||128.68||128.68|7560
1641398790000|2022-01-05 16:06:30||128.7||128.7||128.7||128.7|0
1641398800000|2022-01-05 16:06:40|128.74|128.72|128.7|128.64|128.76|128.74|128.7|128.62|35144
1641398810000|2022-01-05 16:06:50|128.68|128.66|128.7|128.64|128.7|128.66|128.66|128.62|6000
1641398820000|2022-01-05 16:07:00||128.66||128.66||128.66||128.66|0
1641398850000|2022-01-05 16:07:30|||||||||2331
1641398860000|2022-01-05 16:07:40|128.72|128.68|128.74|128.7|128.74|128.7|128.7|128.68|11775
1641398870000|2022-01-05 16:07:50|128.7|128.68|128.74|128.7|128.74|128.7|128.7|128.68|16894
1641398890000|2022-01-05 16:08:10|||||||||4012
1641398900000|2022-01-05 16:08:20|||||||||1538
1641398910000|2022-01-05 16:08:30|||||||||3109
1641398920000|2022-01-05 16:08:40|128.76|128.72|128.76|128.72|128.76|128.72|128.76|128.7|4875
1641398940000|2022-01-05 16:09:00|128.74|128.7|128.7|128.66|128.74|128.7|128.66|128.64|10236
1641398950000|2022-01-05 16:09:10|128.72|128.7|128.7|128.64|128.74|128.7|128.66|128.64|12006
1641398980000|2022-01-05 16:09:40|128.68||128.7||128.7||128.68||6
1641398990000|2022-01-05 16:09:50|128.68|128.62|128.66|128.6|128.68|128.62|128.64|128.6|2225
1641399000000|2022-01-05 16:10:00|||||||||17100
1641399010000|2022-01-05 16:10:10|128.62|128.62|128.66|128.6|128.66|128.62|128.62|128.6|11000
1641399020000|2022-01-05 16:10:20|128.6|128.58|128.58|128.56|128.66|128.62|128.58|128.56|14533
1641399030000|2022-01-05 16:10:30|128.62||128.62||128.62||128.58||3929
1641399060000|2022-01-05 16:11:00|128.6|128.58|128.6|128.56|128.6|128.58|128.6|128.56|0
1641399070000|2022-01-05 16:11:10|128.62||128.62||128.62||128.62||0
1641399080000|2022-01-05 16:11:20|128.6||128.62||128.62||128.6||0
1641399100000|2022-01-05 16:11:40|128.56|128.54|128.6|128.56|128.62|128.56|128.56|128.52|12000
1641399130000|2022-01-05 16:12:10|128.62||128.6||128.62||128.6||10882
1641399150000|2022-01-05 16:12:30|128.58|128.54|128.6|128.54|128.6|128.54|128.56|128.5|3931
1641399160000|2022-01-05 16:12:40|128.58||128.58||128.58||128.58||769
1641399170000|2022-01-05 16:12:50|128.6|128.56|128.6|128.56|128.6|128.56|128.6|128.56|675
1641399200000|2022-01-05 16:13:20|128.62|128.58|128.62|128.56|128.62|128.58|128.58|128.56|7514
1641399230000|2022-01-05 16:13:50|||||||||2000
1641399250000|2022-01-05 16:14:10|128.6||128.6||128.6||128.6||11058
1641399270000|2022-01-05 16:14:30|||||||||1500
1641399290000|2022-01-05 16:14:50|128.58|128.54|128.56|128.54|128.6|128.54|128.56|128.52|3355
1641399300000|2022-01-05 16:15:00|128.56|128.49|128.56|128.49|128.61|128.54|128.56|128.49|2721
1641399310000|2022-01-05 16:15:10|128.58|128.54|128.56|128.49|128.61|128.54|128.56|128.49|59
1641399320000|2022-01-05 16:15:20|128.61|128.54|128.56|128.49|128.61|128.54|128.56|128.49|0
1641399330000|2022-01-05 16:15:30|128.61|128.54|128.61|128.54|128.61|128.54|128.61|128.54|0
1641399350000|2022-01-05 16:15:50|128.56|128.49|128.56|128.49|128.56|128.49|128.56|128.49|0
1641399370000|2022-01-05 16:16:10|128.61|128.54|128.61|128.54|128.61|128.54|128.61|128.54|0
1641399380000|2022-01-05 16:16:20|128.54|128.45|128.54|128.45|128.56|128.45|128.54|128.45|764
1641399390000|2022-01-05 16:16:30|128.52|128.43|128.55|128.46|128.55|128.46|128.5|128.41|1320
1641399400000|2022-01-05 16:16:40|128.5|128.41|128.52|128.41|128.59|128.46|128.5|128.41|953
1641399410000|2022-01-05 16:16:50|128.57|128.46|128.56|128.43|128.61|128.48|128.56|128.43|0
1641399420000|2022-01-05 16:17:00|128.55|128.46|128.46|128.39|128.55|128.46|128.46|128.37|199
1641399430000|2022-01-05 16:17:10|128.53|128.44|128.53|128.44|128.53|128.44|128.53|128.44|0
1641399470000|2022-01-05 16:17:50|128.48|128.39|128.48|128.39|128.48|128.39|128.48|128.39|0
1641399480000|2022-01-05 16:18:00|128.53|128.44|128.53|128.44|128.53|128.44|128.53|128.44|0
1641399490000|2022-01-05 16:18:10|128.48|128.39|128.51|128.4|128.51|128.42|128.46|128.35|866
1641399500000|2022-01-05 16:18:20|128.48|128.37|128.55|128.44|128.55|128.44|128.48|128.37|1170
1641399510000|2022-01-05 16:18:30|128.5|128.46|128.55|128.44|128.55|128.46|128.5|128.41|1660
1641399520000|2022-01-05 16:18:40|128.5|128.39|128.5|128.41|128.5|128.41|128.5|128.39|0
1641399550000|2022-01-05 16:19:10|128.53|128.46|128.53|128.46|128.55|128.46|128.48|128.41|0
1641399570000|2022-01-05 16:19:30|128.57|128.48|128.52|128.43|128.57|128.48|128.52|128.43|227
1641399580000|2022-01-05 16:19:40|128.57|128.48|128.59|128.52|128.59|128.52|128.54|128.45|2576
1641399590000|2022-01-05 16:19:50|128.56|128.47|128.61|128.54|128.61|128.54|128.56|128.47|0
1641399600000|2022-01-05 16:20:00|128.56|128.49|128.61|128.52|128.61|128.52|128.56|128.47|0
1641399620000|2022-01-05 16:20:20|128.56|128.47|128.59|128.52|128.59|128.52|128.56|128.47|0
1641399630000|2022-01-05 16:20:30|128.56|128.47|128.56|128.47|128.56|128.47|128.56|128.47|0
1641399650000|2022-01-05 16:20:50|128.61|128.52|128.61|128.52|128.61|128.52|128.56|128.47|0
1641399690000|2022-01-05 16:21:30|128.56|128.47|128.56|128.47|128.56|128.47|128.56|128.47|0
1641399700000|2022-01-05 16:21:40|128.61|128.52|128.56|128.47|128.61|128.52|128.56|128.47|72
1641399710000|2022-01-05 16:21:50|128.61|128.52|128.56|128.47|128.61|128.52|128.56|128.47|0
1641399740000|2022-01-05 16:22:20|128.61|128.52|128.61|128.52|128.61|128.52|128.56|128.47|0
1641399750000|2022-01-05 16:22:30|128.56|128.47|128.63|128.52|128.63|128.52|128.56|128.47|0
1641399760000|2022-01-05 16:22:40|128.58|128.47|128.52|128.43|128.59|128.5|128.52|128.43|1162
1641399780000|2022-01-05 16:23:00|128.57|128.48|128.59|128.48|128.59|128.48|128.54|128.43|75
1641399790000|2022-01-05 16:23:10|128.54|128.43|128.54|128.43|128.54|128.43|128.54|128.43|0
1641399800000|2022-01-05 16:23:20|128.59|128.48|128.54|128.43|128.59|128.48|128.54|128.43|0
1641399810000|2022-01-05 16:23:30|128.59|128.48|128.55|128.46|128.59|128.48|128.5|128.43|60
1641399820000|2022-01-05 16:23:40|128.52|128.43|128.54|128.45|128.59|128.46|128.52|128.43|0
1641399830000|2022-01-05 16:23:50|128.57|128.48|128.55|128.48|128.57|128.48|128.52|128.41|2660
1641399840000|2022-01-05 16:24:00|128.5|128.46|128.5|128.41|128.55|128.46|128.48|128.41|0
1641399860000|2022-01-05 16:24:20|128.53|128.46|128.46|128.39|128.53|128.46|128.46|128.39|2077
1641399880000|2022-01-05 16:24:40|128.51|128.44|128.5|128.41|128.55|128.44|128.48|128.39|464
1641399890000|2022-01-05 16:24:50|128.55|128.46|128.55|128.44|128.55|128.46|128.5|128.39|0
1641399900000|2022-01-05 16:25:00|128.5|128.46|128.5|128.43|128.55|128.46|128.5|128.41|712
1641399910000|2022-01-05 16:25:10|128.55|128.48|128.53|128.4|128.55|128.48|128.46|128.35|3234
1641399920000|2022-01-05 16:25:20|128.46|128.35|128.51|128.4|128.51|128.4|128.46|128.35|0
1641399930000|2022-01-05 16:25:30|128.46|128.35|128.44|128.33|128.51|128.4|128.44|128.33|0
1641399940000|2022-01-05 16:25:40|128.49|128.38|128.49|128.4|128.49|128.4|128.44|128.35|0
1641399950000|2022-01-05 16:25:50|128.44|128.35|128.45|128.36|128.49|128.4|128.44|128.35|0
1641399960000|2022-01-05 16:26:00|128.4|128.31|128.36|128.27|128.41|128.32|128.36|128.27|3276
1641399970000|2022-01-05 16:26:10|128.38|128.32|128.38|128.29|128.43|128.34|128.38|128.27|632
1641399980000|2022-01-05 16:26:20|128.41|128.34|128.36|128.27|128.41|128.34|128.36|128.27|837
1641399990000|2022-01-05 16:26:30|128.41|128.3|128.41|128.34|128.41|128.34|128.36|128.25|1
1641400000000|2022-01-05 16:26:40|128.34|128.27|128.34|128.27|128.34|128.27|128.34|128.27|0
1641400010000|2022-01-05 16:26:50|128.39|128.32|128.36|128.29|128.41|128.34|128.36|128.29|0
1641400020000|2022-01-05 16:27:00|128.41|128.34|128.36|128.27|128.41|128.34|128.36|128.27|614
1641400040000|2022-01-05 16:27:20|128.39|128.32|128.39|128.3|128.39|128.32|128.34|128.27|27
1641400050000|2022-01-05 16:27:30|128.36|128.25|128.38|128.29|128.43|128.34|128.36|128.25|336
1641400060000|2022-01-05 16:27:40|128.4|128.31|128.45|128.36|128.45|128.36|128.4|128.31|20
1641400070000|2022-01-05 16:27:50|128.4|128.34|128.45|128.34|128.45|128.34|128.4|128.29|557
1641400080000|2022-01-05 16:28:00|128.4|128.29|128.45|128.36|128.45|128.36|128.4|128.29|0
1641400090000|2022-01-05 16:28:10|128.4|128.31|128.47|128.38|128.47|128.38|128.4|128.31|581
1641400100000|2022-01-05 16:28:20|128.42|128.33|128.45|128.38|128.47|128.38|128.4|128.33|0
1641400110000|2022-01-05 16:28:30|128.47|128.4|128.48|128.39|128.53|128.44|128.47|128.37|1039
1641400120000|2022-01-05 16:28:40|128.53|128.37|128.46|128.37|128.53|128.44|128.46|128.37|1968
1641400130000|2022-01-05 16:28:50|128.51|128.42|128.46|128.37|128.51|128.42|128.46|128.37|0
1641400140000|2022-01-05 16:29:00|128.51|128.42|128.55|128.44|128.55|128.44|128.46|128.37|11524
1641400150000|2022-01-05 16:29:10|128.5|128.41|128.53|128.44|128.55|128.46|128.48|128.39|9841
1641400160000|2022-01-05 16:29:20|128.5|128.39|128.52|128.41|128.57|128.46|128.48|128.39|2113
1641400170000|2022-01-05 16:29:30|128.57|128.46|128.5|128.41|128.57|128.46|128.5|128.41|0
1641400180000|2022-01-05 16:29:40|128.55|128.46|128.55|128.46|128.55|128.46|128.5|128.41|0
1641400190000|2022-01-05 16:29:50|128.5|128.43|128.64|128.5|128.64|128.5|128.5|128.43|618
1641456020000|2022-01-06 08:00:20|125.94|125.46|125.92|125.38|125.96|125.94|125.92|125.36|137525
1641456030000|2022-01-06 08:00:30|125.1|125.34|125.46|125.14|125.92|125.34|125.1|125|92186
1641456040000|2022-01-06 08:00:40|125.48|125.16|125.7|125.3|125.7|125.3|125.46|125.16|71784
1641456050000|2022-01-06 08:00:50|125.68|125.34|125.56|125.34|125.68|125.36|125.56|125.34|56622
1641456060000|2022-01-06 08:01:00|125.7|125.36|125.94|125.56|125.96|125.56|125.68|125.36|11847
1641456070000|2022-01-06 08:01:10|125.96||125.96||125.96||125.96||26571
1641456080000|2022-01-06 08:01:20|125.94|125.58|125.94|125.6|125.94|125.6|125.94|125.58|8621
1641456090000|2022-01-06 08:01:30|125.8|125.56|125.78|125.52|125.92|125.56|125.78|125.52|90060
1641456100000|2022-01-06 08:01:40|125.66|125.54|125.76|125.52|125.78|125.56|125.56|125.52|1913
1641456110000|2022-01-06 08:01:50|125.62|125.54|125.9|125.58|125.92|125.62|125.62|125.52|12471
1641456120000|2022-01-06 08:02:00|125.94|125.66|126.18|125.86|126.24|125.86|125.94|125.66|17062
1641456130000|2022-01-06 08:02:10|126.2||126.18||126.2||126.18||22002
1641456140000|2022-01-06 08:02:20|126.04|125.88|125.94|125.76|126.16|125.96|125.94|125.76|5461
1641456150000|2022-01-06 08:02:30|125.92|125.8|125.82|125.56|125.92|125.8|125.68|125.44|15963
1641456160000|2022-01-06 08:02:40|||||||||7919
1641456170000|2022-01-06 08:02:50|125.8|125.54|125.8|125.5|125.8|125.54|125.8|125.5|47089
1641456180000|2022-01-06 08:03:00|125.82|125.52|125.9|125.64|125.94|125.64|125.8|125.52|23103
1641456200000|2022-01-06 08:03:20|125.88||125.88||125.88||125.88||3952
1641456210000|2022-01-06 08:03:30|125.9|125.66|125.9|125.66|125.9|125.66|125.9|125.66|1885
1641456220000|2022-01-06 08:03:40|125.94|125.68|126.2|125.92|126.2|125.92|125.94|125.68|15059
1641456230000|2022-01-06 08:03:50|126.18|125.9|126.18|125.9|126.18|125.9|126.18|125.9|0
1641456240000|2022-01-06 08:04:00|126.2|125.92|126.2|125.92|126.2|125.92|126.2|125.92|3617
1641456250000|2022-01-06 08:04:10|126.3|125.94|126.32|126|126.34|126|126.18|125.92|5301
1641456260000|2022-01-06 08:04:20||126.02||126.02||126.02||126.02|3959
1641456270000|2022-01-06 08:04:30|126.18|126.04|126.4|126.14|126.42|126.14|126.18|126.04|1583
1641456280000|2022-01-06 08:04:40||126.16||126.16||126.16||126.16|7123
1641456290000|2022-01-06 08:04:50|126.56||126.5||126.56||126.5||9069
1641456300000|2022-01-06 08:05:00|126.54|126.18|126.8|126.54|126.82|126.54|126.5|126.18|21648
1641456310000|2022-01-06 08:05:10|126.94|126.56|126.92|126.64|126.94|126.64|126.92|126.56|0
1641456320000|2022-01-06 08:05:20|126.9|126.62|126.62|126.42|126.9|126.62|126.62|126.42|20977
1641456330000|2022-01-06 08:05:30|126.6|126.34|126.64|126.44|126.64|126.46|126.5|126.32|20942
1641456340000|2022-01-06 08:05:40|126.54|126.42|126.48|126.22|126.54|126.44|126.48|126.2|11078
1641456350000|2022-01-06 08:05:50||126.24||126.24||126.24||126.24|9685
1641456360000|2022-01-06 08:06:00|126.36|126.22|126.34|126.08|126.36|126.22|126.34|126.08|20926
1641456370000|2022-01-06 08:06:10|126.22|126.1|126.28|126.12|126.36|126.14|126.22|126.06|6328
1641456380000|2022-01-06 08:06:20|||||||||245
1641456390000|2022-01-06 08:06:30|||||||||2346
1641456400000|2022-01-06 08:06:40|126.3|126.14|126.3|126.14|126.3|126.14|126.3|126.14|18167
1641456410000|2022-01-06 08:06:50|126.4|126.16|126.18|126.06|126.42|126.18|126.18|126.06|8038
1641456420000|2022-01-06 08:07:00|126.22|126.08|126.36|126.14|126.38|126.14|126.22|126.08|754
1641456430000|2022-01-06 08:07:10|||||||||1981
1641456460000|2022-01-06 08:07:40|126.3|126.1|126.28|126.06|126.3|126.1|126.24|126.06|23851
1641456470000|2022-01-06 08:07:50|126.26|126.04|126.14|126.02|126.26|126.04|126.12|126|6121
1641456480000|2022-01-06 08:08:00|126.12|126|126.1|125.96|126.14|126.04|126.1|125.96|4227
1641456500000|2022-01-06 08:08:20|126.12|125.98|126.12|125.96|126.14|125.98|126.12|125.96|3000
1641456510000|2022-01-06 08:08:30|126.08|125.92|126.06|125.92|126.08|125.98|126.06|125.9|9899
1641456520000|2022-01-06 08:08:40|126.08|125.94|126.14|126.02|126.14|126.02|126.06|125.94|24095
1641456530000|2022-01-06 08:08:50|126.12||126.12||126.12||126.12||30700
1641456540000|2022-01-06 08:09:00|126.14|126.04|126.14|126|126.14|126.04|126.04|126|11876
1641456550000|2022-01-06 08:09:10|||||||||4302
1641456560000|2022-01-06 08:09:20|126.12|126.02|126.08|125.88|126.12|126.06|126.06|125.86|11964
1641456570000|2022-01-06 08:09:30|125.94|125.92|125.96|125.8|126.08|125.94|125.88|125.78|16350
1641456580000|2022-01-06 08:09:40|125.94|125.9|126.04|125.92|126.04|125.92|125.94|125.9|33814
1641456590000|2022-01-06 08:09:50|126.02|125.9|126.02|125.9|126.02|125.9|126.02|125.9|23285
1641456600000|2022-01-06 08:10:00||125.92||125.94||125.94||125.92|0
1641456610000|2022-01-06 08:10:10|126.04|125.96|126.02|125.92|126.04|125.98|125.96|125.9|86873
1641456620000|2022-01-06 08:10:20|126.12|125.96|126.12|126|126.24|126.12|126.06|125.94|89059
1641456630000|2022-01-06 08:10:30|126.1|125.98|125.98|125.88|126.1|125.98|125.98|125.82|37216
1641456640000|2022-01-06 08:10:40|126.02|125.92|126.1|126|126.1|126|126.02|125.92|8424
1641456650000|2022-01-06 08:10:50|126.04|125.98|126.04|125.94|126.04|125.98|126.04|125.92|8439
1641456660000|2022-01-06 08:11:00|126.02|125.96|126.04|125.96|126.1|126|125.94|125.88|25970
1641456670000|2022-01-06 08:11:10|126.02|125.92|126.02|125.9|126.02|125.92|126.02|125.88|11015
1641456680000|2022-01-06 08:11:20|126.04|125.92|126.1|126.02|126.1|126.04|126.04|125.92|9608
1641456690000|2022-01-06 08:11:30|||||||||1000
1641456700000|2022-01-06 08:11:40|126.16|125.98|126.12|126.06|126.16|126.08|126.1|125.98|5679
1641456710000|2022-01-06 08:11:50|126.1|126.04|126.06|125.96|126.1|126.04|126.06|125.92|11
1641456720000|2022-01-06 08:12:00|126.08|125.94|126.24|126.16|126.32|126.16|126.06|125.94|7438
1641456730000|2022-01-06 08:12:10|126.34|126.18|126.34|126.24|126.44|126.28|126.34|126.18|7076
1641456740000|2022-01-06 08:12:20|126.32|126.22|126.32|126.22|126.38|126.22|126.32|126.2|238
1641456760000|2022-01-06 08:12:40|126.3|126.2|126.18|126.04|126.32|126.2|126.18|126.02|5398
1641456770000|2022-01-06 08:12:50||126.06||126.04||126.08||126.02|0
1641456780000|2022-01-06 08:13:00|126.16|126.02|126.08|125.98|126.16|126.02|126.08|125.98|297
1641456790000|2022-01-06 08:13:10|126.14|126|126.12|126.02|126.18|126.04|126.12|126|540
1641456800000|2022-01-06 08:13:20|126.2|126.04|126.2|126.04|126.22|126.04|126.2|126.02|650
1641456810000|2022-01-06 08:13:30|||||||||1529
1641456820000|2022-01-06 08:13:40|||||||||31515
1641456830000|2022-01-06 08:13:50|126.18||126.16||126.2||126.16||8000
1641456840000|2022-01-06 08:14:00|126.14|126.02|126.16|126.02|126.16|126.02|126.14|126|38
1641456860000|2022-01-06 08:14:20|126.24|126.04|126.48|126.38|126.56|126.46|126.18|126.02|17672
1641456870000|2022-01-06 08:14:30||126.4||126.4||126.42||126.38|0
1641456880000|2022-01-06 08:14:40||126.42||126.38||126.44||126.38|2218
1641456890000|2022-01-06 08:14:50|126.52|126.4|126.56|126.5|126.56|126.52|126.52|126.4|2406
1641456900000|2022-01-06 08:15:00|126.64|126.52|126.84|126.72|126.88|126.72|126.54|126.5|20545
1641456910000|2022-01-06 08:15:10|126.82|126.66|126.74|126.68|126.82|126.72|126.7|126.66|12455
1641456920000|2022-01-06 08:15:20|126.72|126.66|126.66|126.58|126.72|126.66|126.64|126.5|14327
1641456930000|2022-01-06 08:15:30|126.64|126.54|126.56|126.44|126.64|126.54|126.56|126.42|318
1641456940000|2022-01-06 08:15:40|||||||||6
1641456950000|2022-01-06 08:15:50|126.54|126.42|126.52|126.4|126.56|126.42|126.52|126.38|5
1641456960000|2022-01-06 08:16:00|126.5|126.36|126.4|126.32|126.52|126.42|126.4|126.3|11642
1641456970000|2022-01-06 08:16:10|126.42|126.34|126.44|126.36|126.52|126.4|126.38|126.34|18849
1641456980000|2022-01-06 08:16:20|126.54|126.38|126.54|126.46|126.58|126.5|126.46|126.38|16741
1641456990000|2022-01-06 08:16:30|126.52|126.44|126.48|126.36|126.58|126.46|126.48|126.34|4933
1641457000000|2022-01-06 08:16:40|126.5|126.4|126.56|126.48|126.64|126.5|126.5|126.4|5855
1641457010000|2022-01-06 08:16:50|126.54|126.46|126.56|126.5|126.56|126.5|126.48|126.4|15484
1641457020000|2022-01-06 08:17:00|126.64|126.52|126.54|126.46|126.66|126.56|126.54|126.44|17087
1641457030000|2022-01-06 08:17:10|126.52|126.48|126.66|126.56|126.68|126.56|126.5|126.48|66930
1641457040000|2022-01-06 08:17:20|126.64|126.58|126.6|126.56|126.7|126.6|126.6|126.56|6922
1641457050000|2022-01-06 08:17:30|126.58|126.54|126.46|126.4|126.58|126.54|126.46|126.38|36405
1641457060000|2022-01-06 08:17:40|126.48|126.46|126.48|126.42|126.62|126.48|126.48|126.42|4193
1641457070000|2022-01-06 08:17:50|126.46|126.4|126.44|126.36|126.46|126.4|126.44|126.3|27755
1641457080000|2022-01-06 08:18:00|126.46|126.38|126.56|126.44|126.62|126.54|126.46|126.38|18819
1641457090000|2022-01-06 08:18:10|126.54|126.48|126.54|126.48|126.54|126.48|126.54|126.48|0
1641457100000|2022-01-06 08:18:20|126.58|126.5|126.58|126.5|126.64|126.5|126.56|126.48|0
1641457110000|2022-01-06 08:18:30||126.52||126.54||126.54||126.52|0
1641457120000|2022-01-06 08:18:40||126.5||126.52||126.52||126.5|0
1641457130000|2022-01-06 08:18:50|126.62|126.54|126.94|126.86|127.04|126.94|126.62|126.54|99857
1641457140000|2022-01-06 08:19:00|126.92|126.88|126.96|126.84|126.98|126.88|126.88|126.8|9066
1641457150000|2022-01-06 08:19:10|||||||||1001
1641457160000|2022-01-06 08:19:20|||||||||150
1641457180000|2022-01-06 08:19:40|126.98|126.86|127.04|126.94|127.04|126.98|126.98|126.86|16221
1641457190000|2022-01-06 08:19:50|127.02|126.92|127.02|126.92|127.02|126.92|127.02|126.92|7821
1641457200000|2022-01-06 08:20:00|127|126.94|126.88|126.82|127.04|126.96|126.88|126.82|13807
1641457210000|2022-01-06 08:20:10|126.86|126.74|126.84|126.78|126.92|126.78|126.82|126.72|4860
1641457220000|2022-01-06 08:20:20|126.82|126.76|126.78|126.72|126.82|126.82|126.78|126.72|1042
1641457240000|2022-01-06 08:20:40|126.84|126.74|126.82|126.72|126.84|126.74|126.82|126.72|4811
1641457250000|2022-01-06 08:20:50|126.8|126.74|126.78|126.66|126.84|126.76|126.76|126.64|11627
1641457260000|2022-01-06 08:21:00|126.76|126.68|126.76|126.66|126.8|126.68|126.76|126.64|1979
1641457270000|2022-01-06 08:21:10|126.74|126.64|126.6|126.54|126.74|126.66|126.6|126.48|17694
1641457280000|2022-01-06 08:21:20|126.58|126.56|126.8|126.7|126.84|126.72|126.58|126.56|9806
1641457290000|2022-01-06 08:21:30|126.78|126.68|126.74|126.66|126.82|126.74|126.74|126.66|10282
1641457300000|2022-01-06 08:21:40|126.72|126.68|126.64|126.48|126.76|126.7|126.64|126.46|6400
1641457310000|2022-01-06 08:21:50|126.62|126.44|126.58|126.48|126.64|126.52|126.58|126.44|2668
1641457320000|2022-01-06 08:22:00|126.56|126.46|126.52|126.44|126.6|126.46|126.52|126.44|531
1641457330000|2022-01-06 08:22:10|126.58|126.46|126.58|126.48|126.64|126.5|126.56|126.46|4700
1641457340000|2022-01-06 08:22:20|126.56|126.5|126.56|126.5|126.58|126.5|126.52|126.5|0
1641457350000|2022-01-06 08:22:30|126.54|126.48|126.56|126.5|126.58|126.52|126.52|126.44|100240
1641457360000|2022-01-06 08:22:40|126.58|126.52|126.54|126.48|126.66|126.56|126.52|126.48|5230
1641457370000|2022-01-06 08:22:50|126.52|126.46|126.48|126.44|126.56|126.48|126.46|126.4|14395
1641457380000|2022-01-06 08:23:00|126.46|126.4|126.4|126.3|126.46|126.4|126.36|126.24|7974
1641457390000|2022-01-06 08:23:10||126.32||126.34||126.34||126.32|0
1641457400000|2022-01-06 08:23:20||126.32||126.34||126.34||126.32|3426
1641457410000|2022-01-06 08:23:30||126.32||126.3||126.32||126.28|1000
1641457420000|2022-01-06 08:23:40|126.38|126.28|126.38|126.24|126.38|126.28|126.38|126.22|1582
1641457430000|2022-01-06 08:23:50||126.22||126.28||126.28||126.22|3939
1641457440000|2022-01-06 08:24:00||126.26||126.28||126.28||126.26|10427
1641457450000|2022-01-06 08:24:10|126.44|126.3|126.4|126.3|126.44|126.32|126.38|126.26|447
1641457460000|2022-01-06 08:24:20|126.38|126.28|126.38|126.26|126.38|126.28|126.38|126.26|10
1641457480000|2022-01-06 08:24:40|||||||||1801
1641457490000|2022-01-06 08:24:50|||||||||19671
1641457500000|2022-01-06 08:25:00|126.44|126.28|126.4|126.3|126.44|126.3|126.4|126.28|2472
1641457510000|2022-01-06 08:25:10|126.38|126.28|126.38|126.3|126.4|126.34|126.38|126.28|3640
1641457530000|2022-01-06 08:25:30|126.36|126.28|126.32|126.2|126.36|126.28|126.3|126.18|6020
1641457540000|2022-01-06 08:25:40|126.34|126.22|126.4|126.3|126.4|126.3|126.32|126.22|21370
1641457550000|2022-01-06 08:25:50|126.38|126.28|126.4|126.34|126.4|126.34|126.38|126.28|66
1641457560000|2022-01-06 08:26:00|126.38|126.28|126.52|126.46|126.56|126.46|126.34|126.24|6583
1641457570000|2022-01-06 08:26:10|126.56|126.44|126.58|126.48|126.6|126.56|126.56|126.44|12242
1641457580000|2022-01-06 08:26:20|126.56|126.46|126.5|126.4|126.56|126.46|126.48|126.38|254
1641457590000|2022-01-06 08:26:30||126.42||126.44||126.44||126.42|0
1641457600000|2022-01-06 08:26:40||126.46||126.46||126.46||126.46|340
1641457610000|2022-01-06 08:26:50|126.48|126.42|126.48|126.42|126.48|126.42|126.48|126.36|3821
1641457620000|2022-01-06 08:27:00|126.46|126.36|126.46|126.32|126.46|126.38|126.46|126.3|19500
1641457630000|2022-01-06 08:27:10|126.44|126.3|126.42|126.3|126.44|126.3|126.42|126.24|0
1641457640000|2022-01-06 08:27:20||126.28||126.26||126.28||126.26|7863
1641457650000|2022-01-06 08:27:30|126.36|126.24|126.3|126.24|126.4|126.26|126.3|126.18|778
1641457660000|2022-01-06 08:27:40||126.18||126.2||126.2||126.18|0
1641457670000|2022-01-06 08:27:50|126.28|126.18|126.28|126.2|126.3|126.2|126.28|126.18|0
1641457690000|2022-01-06 08:28:10|||||||||7871
1641457700000|2022-01-06 08:28:20|126.26|126.16|126.24|126.12|126.26|126.2|126.22|126.1|5132
1641457710000|2022-01-06 08:28:30|126.22|126.1|126.2|126.08|126.24|126.12|126.2|126.04|5590
1641457720000|2022-01-06 08:28:40|126.18|126.1|126.18|126.1|126.18|126.1|126.18|126.1|8698
1641457730000|2022-01-06 08:28:50|126.2|126.12|126.26|126.2|126.28|126.2|126.2|126.12|3329
1641457740000|2022-01-06 08:29:00|126.24|126.18|126.24|126.14|126.26|126.18|126.22|126.12|4455
1641457750000|2022-01-06 08:29:10|126.26|126.16|126.26|126.18|126.26|126.18|126.24|126.16|4187
1641457760000|2022-01-06 08:29:20|126.28|126.2|126.36|126.3|126.4|126.3|126.28|126.2|5430
1641457770000|2022-01-06 08:29:30|126.4|126.28|126.52|126.44|126.54|126.44|126.4|126.26|15
1641457780000|2022-01-06 08:29:40|126.56|126.46|126.52|126.42|126.56|126.46|126.5|126.4|0
1641457790000|2022-01-06 08:29:50|126.54|126.4|126.6|126.5|126.62|126.5|126.52|126.4|14959
1641457800000|2022-01-06 08:30:00|126.64|126.52|126.46|126.4|126.7|126.6|126.46|126.4|34800
1641457810000|2022-01-06 08:30:10|126.5|126.42|126.6|126.5|126.62|126.5|126.5|126.42|1588
1641457820000|2022-01-06 08:30:20|126.62||126.62||126.64||126.62||0
1641457830000|2022-01-06 08:30:30||126.52||126.54||126.54||126.52|38
1641457840000|2022-01-06 08:30:40|126.66|126.56|126.76|126.68|126.82|126.72|126.66|126.56|540
1641457850000|2022-01-06 08:30:50|126.74|126.7|126.8|126.72|126.82|126.74|126.74|126.7|3900
1641457870000|2022-01-06 08:31:10|126.84|126.74|126.86|126.76|126.88|126.76|126.84|126.74|512
1641457880000|2022-01-06 08:31:20|||||||||1000
1641457890000|2022-01-06 08:31:30|126.8|126.72|126.64|126.6|126.8|126.72|126.64|126.6|16119
1641457900000|2022-01-06 08:31:40|126.68|126.62|126.7|126.6|126.7|126.62|126.68|126.6|0
1641457910000|2022-01-06 08:31:50||126.62||126.62||126.62||126.62|47107
1641457920000|2022-01-06 08:32:00|126.72|126.64|126.82|126.76|126.82|126.76|126.72|126.64|7900
1641457930000|2022-01-06 08:32:10|126.8|126.74|126.82|126.76|126.82|126.76|126.78|126.74|11925
1641457940000|2022-01-06 08:32:20|126.8|126.74|126.86|126.74|126.86|126.76|126.8|126.66|3908
1641457950000|2022-01-06 08:32:30|126.8|126.72|126.78|126.7|126.8|126.72|126.74|126.66|14247
1641457960000|2022-01-06 08:32:40|126.8|126.72|126.84|126.76|126.9|126.78|126.8|126.72|32921
1641457980000|2022-01-06 08:33:00|126.82|126.74|126.76|126.7|126.82|126.74|126.76|126.7|6533
1641457990000|2022-01-06 08:33:10|126.74|126.66|126.8|126.74|126.84|126.74|126.7|126.64|11330
1641458000000|2022-01-06 08:33:20|126.78|126.7|126.88|126.78|126.9|126.82|126.74|126.7|16750
1641458020000|2022-01-06 08:33:40|126.9|126.8|126.92|126.84|126.96|126.84|126.9|126.8|57
1641458030000|2022-01-06 08:33:50|126.96|126.88|126.98|126.88|127|126.9|126.94|126.88|9030
1641458040000|2022-01-06 08:34:00|126.92|126.9|127|126.92|127|126.92|126.92|126.9|9965
1641458050000|2022-01-06 08:34:10|127.02|126.94|127.02|126.94|127.02|126.94|127.02|126.94|0
1641458060000|2022-01-06 08:34:20|127|126.96|127.02|126.94|127.06|127|127|126.94|9304
1641458070000|2022-01-06 08:34:30|127|126.9|126.94|126.8|127|126.9|126.94|126.8|8775
1641458080000|2022-01-06 08:34:40|126.92|126.82|127|126.9|127|126.94|126.9|126.82|5005
1641458090000|2022-01-06 08:34:50||126.92||126.92||126.92||126.9|2000
1641458100000|2022-01-06 08:35:00|126.98|126.9|126.94|126.86|126.98|126.9|126.94|126.86|1697
1641458110000|2022-01-06 08:35:10|126.96|126.88|126.98|126.88|126.98|126.88|126.96|126.88|3
1641458120000|2022-01-06 08:35:20|127|126.9|127|126.92|127|126.92|127|126.9|0
1641458130000|2022-01-06 08:35:30||126.94||126.94||126.94||126.94|0
1641458140000|2022-01-06 08:35:40|126.98|126.92|127|126.94|127|126.94|126.96|126.92|2078
1641458160000|2022-01-06 08:36:00|127.04|126.96|127.14|127.06|127.16|127.06|127.04|126.96|3213
1641458170000|2022-01-06 08:36:10|127.12|127.04|127|126.94|127.12|127.04|127|126.92|25083
1641458180000|2022-01-06 08:36:20|126.98|126.92|126.96|126.92|126.98|126.92|126.96|126.92|2000
1641458190000|2022-01-06 08:36:30|126.94|126.88|126.98|126.9|126.98|126.9|126.94|126.84|284
1641458200000|2022-01-06 08:36:40|127|126.92|127.04|126.92|127.04|126.94|127|126.92|27626
1641458210000|2022-01-06 08:36:50|127|126.94|127|126.92|127|126.96|126.98|126.9|0
1641458220000|2022-01-06 08:37:00|126.98|126.9|126.86|126.76|126.98|126.9|126.86|126.74|3580
1641458240000|2022-01-06 08:37:20|||||||||16046
1641458260000|2022-01-06 08:37:40|126.88|126.78|126.9|126.78|126.9|126.8|126.88|126.78|0
1641458280000|2022-01-06 08:38:00|126.86|126.76|126.78|126.72|126.86|126.76|126.76|126.72|6161
1641458290000|2022-01-06 08:38:10|126.76|126.68|126.8|126.7|126.8|126.7|126.72|126.68|14888
1641458300000|2022-01-06 08:38:20|126.76|126.68|126.74|126.68|126.76|126.68|126.74|126.68|0
1641458320000|2022-01-06 08:38:40|126.76|126.7|126.78|126.68|126.86|126.78|126.72|126.68|18801
1641458330000|2022-01-06 08:38:50|126.8|126.7|126.82|126.72|126.84|126.78|126.72|126.66|18716
1641458340000|2022-01-06 08:39:00|126.84|126.74|126.9|126.8|126.9|126.8|126.84|126.74|1400
1641458350000|2022-01-06 08:39:10|126.88|126.78|126.88|126.8|126.94|126.84|126.84|126.74|43254
1641458360000|2022-01-06 08:39:20|126.86|126.78|126.88|126.78|126.88|126.78|126.84|126.76|53297
1641458370000|2022-01-06 08:39:30|126.9|126.8|126.94|126.8|126.94|126.82|126.9|126.8|0
1641458380000|2022-01-06 08:39:40|126.88||126.88||126.88||126.88||1000
1641458390000|2022-01-06 08:39:50||126.82||126.82||126.82||126.78|29158
1641458400000|2022-01-06 08:40:00|126.94|126.84|126.94|126.84|126.94|126.86|126.94|126.84|255
1641458410000|2022-01-06 08:40:10||126.86||126.9||126.9||126.86|0
1641458420000|2022-01-06 08:40:20|126.92|126.86|126.94|126.9|126.94|126.9|126.92|126.86|6814
1641458430000|2022-01-06 08:40:30|126.92|126.88|127|126.92|127|126.92|126.92|126.86|1891
1641458440000|2022-01-06 08:40:40|127.04|126.94|127.04|126.96|127.06|126.96|127.04|126.94|211
1641458450000|2022-01-06 08:40:50|127.02|126.98|127.02|126.94|127.02|126.98|127.02|126.94|2112
1641458460000|2022-01-06 08:41:00|127.04|126.96|127.04|126.96|127.04|126.96|126.98|126.94|1993
1641458470000|2022-01-06 08:41:10|127.02|126.94|127.02|126.94|127.02|126.94|127.02|126.94|0
1641458480000|2022-01-06 08:41:20|127.04|126.96|127.02|126.96|127.04|126.96|127.02|126.96|3601
1641458490000|2022-01-06 08:41:30|127.04|127|127.16|127.1|127.18|127.1|127.04|127|1673
1641458510000|2022-01-06 08:41:50||127.08||127.12||127.12||127.08|0
1641458520000|2022-01-06 08:42:00|127.14|127.08|127.12|127.04|127.14|127.1|127.12|127.04|3520
1641458530000|2022-01-06 08:42:10|127.1|127.02|127.02|127|127.1|127.02|127.02|126.98|23443
1641458540000|2022-01-06 08:42:20|127.08|127.02|127.08|127|127.08|127.02|127.08|127|151
1641458550000|2022-01-06 08:42:30||127.02||127.02||127.02||127.02|0
1641458560000|2022-01-06 08:42:40|127.1|127|127.16|127.06|127.16|127.08|127.1|127|1666
1641458570000|2022-01-06 08:42:50|127.18|127.08|127.2|127.1|127.2|127.1|127.18|127.08|0
1641458580000|2022-01-06 08:43:00|127.16|127.08|127.1|127.02|127.16|127.08|127.1|127|10204
1641458590000|2022-01-06 08:43:10|127.12|127.04|127.08|127|127.14|127.04|127.08|127|2113
1641458600000|2022-01-06 08:43:20|127.04|126.98|126.9|126.86|127.04|126.98|126.9|126.8|1089
1641458620000|2022-01-06 08:43:40|||||||||1184
1641458630000|2022-01-06 08:43:50|126.88|126.8|126.82|126.72|126.88|126.8|126.78|126.7|170
1641458640000|2022-01-06 08:44:00|126.8|126.74|126.8|126.72|126.8|126.74|126.7|126.62|12017
1641458650000|2022-01-06 08:44:10|126.84|126.74|126.9|126.82|126.9|126.82|126.84|126.74|1500
1641458660000|2022-01-06 08:44:20||126.84||126.84||126.84||126.84|4107
1641458670000|2022-01-06 08:44:30|126.88|126.82|126.82|126.74|126.88|126.82|126.82|126.74|10679
1641458680000|2022-01-06 08:44:40|126.84|126.76|126.84|126.76|126.84|126.76|126.84|126.76|5688
1641458690000|2022-01-06 08:44:50|126.82|126.74|126.84|126.76|126.84|126.76|126.78|126.68|3845
1641458700000|2022-01-06 08:45:00|126.82|126.74|126.78|126.7|126.82|126.74|126.78|126.68|197
1641458710000|2022-01-06 08:45:10|126.8|126.72|126.74|126.7|126.82|126.72|126.74|126.68|5088
1641458720000|2022-01-06 08:45:20|126.72|126.68|126.7|126.6|126.74|126.68|126.68|126.58|5606
1641458730000|2022-01-06 08:45:30|126.66|126.58|126.68|126.6|126.7|126.6|126.62|126.52|33658
1641458740000|2022-01-06 08:45:40|126.66|126.58|126.58|126.5|126.66|126.58|126.56|126.5|7919
1641458750000|2022-01-06 08:45:50|126.56|126.48|126.5|126.42|126.56|126.48|126.5|126.42|5155
1641458760000|2022-01-06 08:46:00|126.48|126.44|126.5|126.44|126.54|126.44|126.48|126.4|6684
1641458770000|2022-01-06 08:46:10|126.48|126.42|126.42|126.34|126.48|126.42|126.42|126.32|9872
1641458780000|2022-01-06 08:46:20|126.44|126.36|126.32|126.24|126.46|126.38|126.26|126.24|25662
1641458790000|2022-01-06 08:46:30|126.3|126.22|126.3|126.24|126.32|126.26|126.28|126.2|13404
1641458800000|2022-01-06 08:46:40|126.32|126.22|126.32|126.26|126.38|126.3|126.3|126.22|18901
1641458810000|2022-01-06 08:46:50|126.3|126.24|126.42|126.32|126.46|126.36|126.28|126.24|16323
1641458820000|2022-01-06 08:47:00|126.44|126.34|126.5|126.42|126.5|126.44|126.44|126.34|7506
1641458830000|2022-01-06 08:47:10|126.44|126.4|126.34|126.26|126.46|126.4|126.32|126.22|16957
1641458840000|2022-01-06 08:47:20|126.32|126.28|126.38|126.3|126.38|126.3|126.28|126.18|12654
1641458850000|2022-01-06 08:47:30|126.36|126.28|126.34|126.26|126.36|126.32|126.32|126.26|4191
1641458860000|2022-01-06 08:47:40|126.36|126.28|126.42|126.3|126.42|126.32|126.36|126.28|14000
1641458870000|2022-01-06 08:47:50|126.4|126.32|126.38|126.28|126.4|126.34|126.38|126.26|3997
1641458890000|2022-01-06 08:48:10|126.4|126.3|126.44|126.34|126.46|126.36|126.4|126.3|1888
1641458900000|2022-01-06 08:48:20|126.42|126.36|126.54|126.44|126.54|126.44|126.42|126.36|2684
1641458910000|2022-01-06 08:48:30|126.48|126.4|126.56|126.46|126.62|126.48|126.48|126.4|474
1641458920000|2022-01-06 08:48:40|126.6|126.48|126.6|126.5|126.6|126.5|126.6|126.48|1591
1641458930000|2022-01-06 08:48:50|126.56|126.48|126.6|126.5|126.6|126.5|126.56|126.48|10070
1641458940000|2022-01-06 08:49:00|126.62|126.52|126.68|126.58|126.68|126.58|126.62|126.52|0
1641458950000|2022-01-06 08:49:10|126.72||126.7||126.72||126.7||0
1641458960000|2022-01-06 08:49:20|126.74|126.6|126.72|126.62|126.74|126.64|126.72|126.6|700
1641458970000|2022-01-06 08:49:30|126.78|126.64|126.76|126.66|126.78|126.66|126.76|126.64|0
1641458980000|2022-01-06 08:49:40|126.72|126.62|126.76|126.7|126.76|126.7|126.72|126.62|144
1641458990000|2022-01-06 08:49:50|126.8|126.72|126.86|126.76|126.88|126.76|126.8|126.72|540
1641459000000|2022-01-06 08:50:00||126.74||126.74||126.76||126.74|0
1641459010000|2022-01-06 08:50:10|126.88|126.76|126.9|126.86|126.94|126.86|126.88|126.76|933
1641459020000|2022-01-06 08:50:20|||||||||2719
1641459030000|2022-01-06 08:50:30|126.88|126.88|126.84|126.78|126.9|126.88|126.84|126.78|13742
1641459050000|2022-01-06 08:50:50|126.86||126.86||126.86||126.86||1576
1641459060000|2022-01-06 08:51:00|126.84||126.84||126.84||126.84||42000
1641459070000|2022-01-06 08:51:10|126.86|126.8|126.9|126.84|126.9|126.84|126.86|126.8|461
1641459080000|2022-01-06 08:51:20||126.82||126.84||126.84||126.82|0
1641459100000|2022-01-06 08:51:40|126.94|126.86|127.14|127.04|127.16|127.04|126.94|126.86|85492
1641459110000|2022-01-06 08:51:50|127.12||127.12||127.12||127.12||0
1641459120000|2022-01-06 08:52:00|127.16|127.06|127.26|127.16|127.28|127.16|127.16|127.06|5376
1641459130000|2022-01-06 08:52:10|||||||||11958
1641459150000|2022-01-06 08:52:30|127.3|127.18|127.3|127.2|127.3|127.2|127.3|127.18|297
1641459180000|2022-01-06 08:53:00|127.32|127.22|127.12|127.06|127.34|127.28|127.12|127.06|31650
1641459190000|2022-01-06 08:53:10|127.14|127.08|127.22|127.14|127.22|127.16|127.12|127.08|7186
1641459200000|2022-01-06 08:53:20|127.26|127.16|127.32|127.22|127.32|127.22|127.26|127.16|4176
1641459210000|2022-01-06 08:53:30|||||||||10000
1641459230000|2022-01-06 08:53:50|127.3|127.2|127.28|127.2|127.3|127.2|127.22|127.18|2414
1641459240000|2022-01-06 08:54:00|127.3|127.22|127.34|127.28|127.38|127.28|127.3|127.22|6215
1641459250000|2022-01-06 08:54:10|127.38|127.3|127.4|127.32|127.42|127.32|127.38|127.3|2003
1641459260000|2022-01-06 08:54:20|127.46|127.34|127.44|127.34|127.46|127.34|127.44|127.34|21503
1641459270000|2022-01-06 08:54:30|127.46|127.36|127.44|127.34|127.46|127.36|127.42|127.34|5100
1641459280000|2022-01-06 08:54:40|127.4|127.32|127.38|127.3|127.4|127.32|127.38|127.3|5589
1641459300000|2022-01-06 08:55:00|127.36|127.28|127.28|127.22|127.36|127.3|127.24|127.2|13859
1641459310000|2022-01-06 08:55:10|127.3|127.24|127.38|127.3|127.38|127.3|127.3|127.24|2431
1641459320000|2022-01-06 08:55:20|127.4|127.32|127.4|127.34|127.4|127.34|127.4|127.32|0
1641459330000|2022-01-06 08:55:30|127.42|127.36|127.48|127.36|127.5|127.36|127.42|127.36|0
1641459340000|2022-01-06 08:55:40|127.46||127.44||127.46||127.44||0
1641459360000|2022-01-06 08:56:00|127.48|127.38|127.4|127.36|127.48|127.4|127.4|127.3|7382
1641459370000|2022-01-06 08:56:10|127.42|127.38|127.34|127.3|127.44|127.38|127.34|127.3|6717
1641459380000|2022-01-06 08:56:20|127.32|127.28|127.32|127.26|127.32|127.28|127.32|127.26|16855
1641459390000|2022-01-06 08:56:30|||||||||11813
1641459400000|2022-01-06 08:56:40|127.34|127.28|127.34|127.28|127.34|127.3|127.32|127.26|1081
1641459420000|2022-01-06 08:57:00|127.38|127.3|127.48|127.4|127.48|127.4|127.38|127.3|395
1641459430000|2022-01-06 08:57:10|||||||||3460
1641459440000|2022-01-06 08:57:20|127.44||127.44||127.44||127.44||0
1641459460000|2022-01-06 08:57:40|127.48|127.42|127.5|127.46|127.5|127.46|127.48|127.42|411
1641459470000|2022-01-06 08:57:50|127.48|127.44|127.46|127.4|127.48|127.44|127.46|127.4|3030
1641459490000|2022-01-06 08:58:10|127.48|127.42|127.5|127.42|127.5|127.46|127.48|127.42|3440
1641459500000|2022-01-06 08:58:20|127.54|127.46|127.58|127.48|127.62|127.48|127.54|127.46|3010
1641459510000|2022-01-06 08:58:30|127.62|127.5|127.52|127.44|127.62|127.52|127.52|127.44|1125
1641459520000|2022-01-06 08:58:40|||||||||1500
1641459530000|2022-01-06 08:58:50|||||||||5764
1641459540000|2022-01-06 08:59:00|127.5|127.42|127.46|127.36|127.5|127.42|127.46|127.36|7014
1641459550000|2022-01-06 08:59:10|||||||||15725
1641459570000|2022-01-06 08:59:30|127.42|127.38|127.46|127.36|127.46|127.38|127.42|127.36|0
1641459580000|2022-01-06 08:59:40|127.48|127.38|127.52|127.44|127.52|127.44|127.46|127.38|771
1641459590000|2022-01-06 08:59:50|127.5||127.52||127.52||127.5||0
1641459600000|2022-01-06 09:00:00||127.46||127.46||127.46||127.46|20
1641459610000|2022-01-06 09:00:10|127.5|127.44|127.5|127.42|127.5|127.44|127.5|127.42|3030
1641459640000|2022-01-06 09:00:40|127.52|127.4|127.5|127.4|127.52|127.4|127.5|127.38|4900
1641459660000|2022-01-06 09:01:00|127.52|127.42|127.56|127.48|127.56|127.48|127.52|127.42|5674
1641459670000|2022-01-06 09:01:10|127.54|127.46|127.52|127.42|127.54|127.46|127.52|127.42|0
1641459680000|2022-01-06 09:01:20|127.5|127.4|127.48|127.36|127.5|127.4|127.4|127.32|541
1641459690000|2022-01-06 09:01:30|127.46|127.34|127.4|127.28|127.46|127.34|127.4|127.28|353
1641459710000|2022-01-06 09:01:50||127.3||127.32||127.32||127.3|0
1641459720000|2022-01-06 09:02:00|127.44|127.3|127.36|127.26|127.44|127.3|127.36|127.24|0
1641459740000|2022-01-06 09:02:20|127.34|127.24|127.32|127.22|127.34|127.24|127.32|127.22|0
1641459750000|2022-01-06 09:02:30||127.2||127.22||127.22||127.2|0
1641459780000|2022-01-06 09:03:00|127.3|127.2|127.16|127.08|127.3|127.2|127.16|127.08|11996
1641459800000|2022-01-06 09:03:20|127.2|127.1|127.22|127.14|127.22|127.14|127.2|127.1|4810
1641459810000|2022-01-06 09:03:30|127.2|127.12|127.2|127.1|127.2|127.12|127.2|127.1|0
1641459820000|2022-01-06 09:03:40|127.22||127.22||127.22||127.22||3564
1641459830000|2022-01-06 09:03:50||127.12||127.14||127.14||127.12|774
1641459840000|2022-01-06 09:04:00|127.16||127.22||127.22||127.16||300
1641459850000|2022-01-06 09:04:10|127.2|127.1|127.2|127.1|127.2|127.1|127.2|127.1|0
1641459880000|2022-01-06 09:04:40|127.22|127.12|127.28|127.18|127.28|127.18|127.2|127.12|1742
1641459890000|2022-01-06 09:04:50|127.24||127.24||127.24||127.24||0
1641459900000|2022-01-06 09:05:00|127.28|127.22|127.34|127.24|127.34|127.24|127.28|127.22|310
1641459920000|2022-01-06 09:05:20|127.32|127.26|127.32|127.22|127.32|127.26|127.32|127.22|796
1641459930000|2022-01-06 09:05:30|127.3|127.24|127.24|127.18|127.3|127.24|127.24|127.18|585
1641459940000|2022-01-06 09:05:40|127.22|127.14|127.16|127.08|127.22|127.14|127.16|127.08|6777
1641459950000|2022-01-06 09:05:50|||||||||1637
1641459960000|2022-01-06 09:06:00|127.14|127.06|127.08|126.98|127.14|127.06|127.08|126.98|4770
1641459970000|2022-01-06 09:06:10|127.1|127|127.12|127.02|127.16|127.04|127.1|127|2689
1641459980000|2022-01-06 09:06:20|127.1|127|127|126.9|127.1|127.02|126.98|126.9|12657
1641459990000|2022-01-06 09:06:30|127.02|126.92|127.08|126.98|127.08|126.98|127.02|126.92|2000
1641460000000|2022-01-06 09:06:40|127.1|127|127|126.92|127.16|127.02|127|126.92|11031
1641460010000|2022-01-06 09:06:50|126.98|126.9|127.04|126.92|127.04|126.92|126.94|126.84|8541
1641460020000|2022-01-06 09:07:00|127.02||127.02||127.02||127.02||0
1641460030000|2022-01-06 09:07:10|127.04|126.94|127.08|126.96|127.08|126.96|127.04|126.94|591
1641460040000|2022-01-06 09:07:20|127.04|126.92|127.02|126.9|127.04|126.92|127.02|126.9|0
1641460050000|2022-01-06 09:07:30|127.04|126.92|127.02|126.94|127.04|126.96|127.02|126.92|1574
1641460060000|2022-01-06 09:07:40|127.04|126.92|127.02|126.92|127.08|126.98|127.02|126.92|8586
1641460070000|2022-01-06 09:07:50|127.06|126.94|127.08|126.94|127.08|126.94|127.06|126.94|0
1641460080000|2022-01-06 09:08:00|127.06|126.92|127.06|126.94|127.06|126.94|127.02|126.92|0
1641460090000|2022-01-06 09:08:10|127.08|126.96|127.08|126.94|127.08|126.96|127.08|126.94|0
1641460100000|2022-01-06 09:08:20|127.06||127.06||127.06||127.06||0
1641460110000|2022-01-06 09:08:30|127||127||127||127||11743
1641460120000|2022-01-06 09:08:40|127.04|126.96|127.02|126.96|127.08|126.96|127.02|126.96|3023
1641460130000|2022-01-06 09:08:50|127.04||127.04||127.04||127.04||2000
1641460140000|2022-01-06 09:09:00||126.98||126.94||126.98||126.92|0
1641460150000|2022-01-06 09:09:10||126.96||126.96||126.96||126.96|1936
1641460160000|2022-01-06 09:09:20|127.02|126.94|127.02|126.94|127.02|126.94|127.02|126.94|0
1641460170000|2022-01-06 09:09:30|||||||||3907
1641460190000|2022-01-06 09:09:50||126.96||126.96||126.96||126.96|687
1641460200000|2022-01-06 09:10:00|127.04|126.98|127.1|127.04|127.16|127.06|127.04|126.98|6978
1641460210000|2022-01-06 09:10:10|127.18|127.06|127.1|127|127.2|127.08|127.1|126.98|9237
1641460220000|2022-01-06 09:10:20|127.06|126.98|127.04|126.96|127.06|126.98|127.04|126.96|6
1641460230000|2022-01-06 09:10:30|||||||||2753
1641460240000|2022-01-06 09:10:40|||||||||382
1641460250000|2022-01-06 09:10:50|||||||||86
1641460290000|2022-01-06 09:11:30||126.92||126.92||126.92||126.92|1271
1641460300000|2022-01-06 09:11:40|||||||||23871
1641460320000|2022-01-06 09:12:00||126.94||126.94||126.94||126.94|0
1641460340000|2022-01-06 09:12:20|127.06|126.96|127.06|127|127.1|127|127.06|126.96|6633
1641460350000|2022-01-06 09:12:30|127.08|127.02|127.1|127.02|127.1|127.02|127.08|127.02|3124
1641460390000|2022-01-06 09:13:10|127.08||127.08||127.08||127.08||8619
1641460400000|2022-01-06 09:13:20|||||||||382
1641460410000|2022-01-06 09:13:30||127.04||127.04||127.04||127.04|0
1641460430000|2022-01-06 09:13:50|||||||||46619
1641460450000|2022-01-06 09:14:10|127.12|127.06|127.12|127.04|127.12|127.06|127.12|127.02|285
1641460460000|2022-01-06 09:14:20||127.06||127.08||127.08||127.04|0
1641460470000|2022-01-06 09:14:30|127.14||127.12||127.14||127.12||1148
1641460480000|2022-01-06 09:14:40|127.1|127.06|127.18|127.12|127.2|127.12|127.1|127.06|4628
1641460490000|2022-01-06 09:14:50|||||||||3902
1641460500000|2022-01-06 09:15:00|127.2|127.14|127.3|127.2|127.32|127.2|127.2|127.14|7881
1641460510000|2022-01-06 09:15:10|127.32|127.22|127.32|127.24|127.34|127.24|127.32|127.22|0
1641460520000|2022-01-06 09:15:20|127.28|127.2|127.28|127.22|127.28|127.22|127.28|127.2|500
1641460530000|2022-01-06 09:15:30||127.2||127.2||127.2||127.2|300
1641460540000|2022-01-06 09:15:40||127.22||127.22||127.22||127.22|234
1641460550000|2022-01-06 09:15:50|127.32|127.2|127.34|127.26|127.38|127.26|127.32|127.2|35
1641460560000|2022-01-06 09:16:00|127.36|127.28|127.38|127.3|127.44|127.34|127.36|127.28|135
1641460570000|2022-01-06 09:16:10|127.36|127.32|127.34|127.28|127.36|127.32|127.32|127.28|3765
1641460590000|2022-01-06 09:16:30|127.36|127.3|127.38|127.32|127.38|127.32|127.36|127.3|100
1641460600000|2022-01-06 09:16:40|127.36|127.28|127.34|127.28|127.36|127.28|127.34|127.28|7728
1641460610000|2022-01-06 09:16:50|127.36|127.3|127.38|127.3|127.38|127.3|127.36|127.3|1562
1641460620000|2022-01-06 09:17:00||127.32||127.3||127.32||127.3|15619
1641460660000|2022-01-06 09:17:40|127.42|127.32|127.42|127.32|127.42|127.32|127.42|127.32|937
1641460680000|2022-01-06 09:18:00|127.36|127.3|127.34|127.3|127.36|127.3|127.34|127.3|0
1641460690000|2022-01-06 09:18:10|127.36||127.38||127.38||127.36||1443
1641460720000|2022-01-06 09:18:40|127.36|127.28|127.34|127.26|127.38|127.28|127.3|127.24|5409
1641460730000|2022-01-06 09:18:50|127.36|127.28|127.38|127.28|127.4|127.32|127.36|127.28|3
1641460740000|2022-01-06 09:19:00|127.36||127.34||127.36||127.34||1000
1641460750000|2022-01-06 09:19:10|||||||||1600
1641460770000|2022-01-06 09:19:30|||||||||4927
1641460790000|2022-01-06 09:19:50|||||||||1200
1641460800000|2022-01-06 09:20:00|127.32|127.26|127.22|127.16|127.32|127.26|127.2|127.16|10218
1641460810000|2022-01-06 09:20:10|||||||||4333
1641460820000|2022-01-06 09:20:20|127.2|127.14|127.18|127.08|127.22|127.14|127.16|127.08|8356
1641460830000|2022-01-06 09:20:30|127.14|127.06|127.14|127.04|127.18|127.1|127.12|127.02|33275
1641460840000|2022-01-06 09:20:40|127.1|127.02|127.08|126.98|127.1|127.02|127.02|126.94|4816
1641460850000|2022-01-06 09:20:50|127.06|126.96|127.02|126.94|127.06|126.98|127.02|126.94|3147
1641460860000|2022-01-06 09:21:00|127.04|126.96|127.14|127.06|127.16|127.06|127.04|126.96|9237
1641460880000|2022-01-06 09:21:20|127.12|127.04|127.1|127.04|127.12|127.04|127.1|127.04|2000
1641460890000|2022-01-06 09:21:30|||||||||3934
1641460910000|2022-01-06 09:21:50|127.14||127.08||127.14||127.08||0
1641460930000|2022-01-06 09:22:10|127.06|127|127.06|126.98|127.06|127|127|126.94|1878
1641460940000|2022-01-06 09:22:20|127.08|127|127.1|127.02|127.14|127.02|127.08|127|633
1641460960000|2022-01-06 09:22:40|||||||||4
1641460970000|2022-01-06 09:22:50|127.14|127.04|127.12|127.06|127.16|127.06|127.12|127.04|303
1641460980000|2022-01-06 09:23:00|127.14||127.14||127.14||127.14||0
1641460990000|2022-01-06 09:23:10|127.16|127.08|127.18|127.12|127.22|127.12|127.16|127.08|2000
1641461000000|2022-01-06 09:23:20|||||||||6000
1641461010000|2022-01-06 09:23:30||127.1||127.12||127.12||127.1|0
1641461090000|2022-01-06 09:24:50|||||||||1563
1641461100000|2022-01-06 09:25:00|127.22|127.14|127.22|127.18|127.26|127.18|127.22|127.14|798
1641461120000|2022-01-06 09:25:20|127.2||127.22||127.22||127.2||7034
1641461140000|2022-01-06 09:25:40|127.2||127.22||127.22||127.2||0
1641461160000|2022-01-06 09:26:00|127.24||127.24||127.24||127.24||198
1641461170000|2022-01-06 09:26:10|||||||||37
1641461180000|2022-01-06 09:26:20|||||||||813
1641461220000|2022-01-06 09:27:00|127.22|127.16|127.24|127.18|127.24|127.18|127.2|127.16|566
1641461240000|2022-01-06 09:27:20|127.22|127.16|127.16|127.1|127.22|127.16|127.14|127.06|8683
1641461270000|2022-01-06 09:27:50|127.12|127.06|127.1|127.04|127.12|127.06|127.1|127.04|1518
1641461280000|2022-01-06 09:28:00|127.08|127.06|127.08|127|127.08|127.06|127.08|127|5802
1641461310000|2022-01-06 09:28:30|127.06|126.98|126.96|126.88|127.06|126.98|126.96|126.88|3626
1641461320000|2022-01-06 09:28:40||126.9||126.9||126.92||126.9|0
1641461330000|2022-01-06 09:28:50|126.98|126.92|127|126.92|127.02|126.94|126.98|126.92|1392
1641461340000|2022-01-06 09:29:00|127.04|126.94|127.04|126.96|127.06|126.96|127.04|126.94|1
1641461350000|2022-01-06 09:29:10|127.06|126.98|127.16|127.08|127.16|127.08|127.06|126.98|3181
1641461360000|2022-01-06 09:29:20|127.14||127.16||127.16||127.14||0
1641461390000|2022-01-06 09:29:50|127.14|127.04|127.12|127.04|127.14|127.04|127.1|127.04|426
1641461400000|2022-01-06 09:30:00|127.1|127.02|127.08|127|127.1|127.02|127.06|127|1423
1641461440000|2022-01-06 09:30:40||127.02||127.02||127.02||127.02|0
1641461450000|2022-01-06 09:30:50|127.1|127.04|127.18|127.1|127.18|127.1|127.1|127.04|4046
1641461460000|2022-01-06 09:31:00|127.16||127.16||127.16||127.16||0
1641461470000|2022-01-06 09:31:10|||||||||2463
1641461480000|2022-01-06 09:31:20|127.14|127.08|127.14|127.06|127.14|127.1|127.14|127.06|1514
1641461490000|2022-01-06 09:31:30|127.12|127.04|127.06|126.96|127.12|127.04|127.06|126.96|17794
1641461500000|2022-01-06 09:31:40|||||||||1943
1641461510000|2022-01-06 09:31:50||127||127||127||127|0
1641461540000|2022-01-06 09:32:20|||||||||8256
1641461550000|2022-01-06 09:32:30|127.04|126.96|126.96|126.92|127.04|126.96|126.96|126.88|3418
1641461560000|2022-01-06 09:32:40|126.98|126.94|127.04|126.96|127.04|126.96|126.98|126.94|9995
1641461570000|2022-01-06 09:32:50|127.02|126.94|127.02|126.94|127.02|126.94|127|126.94|0
1641461580000|2022-01-06 09:33:00|127.04|126.96|127.02|126.94|127.04|126.96|127.02|126.94|2701
1641461590000|2022-01-06 09:33:10|||||||||3129
1641461600000|2022-01-06 09:33:20|127||127.02||127.02||127||0
1641461610000|2022-01-06 09:33:30|||||||||1089
1641461620000|2022-01-06 09:33:40|127.04|126.96|127.06|127|127.08|127|127.04|126.96|3748
1641461640000|2022-01-06 09:34:00|127.04|126.98|126.96|126.92|127.04|126.98|126.96|126.92|13255
1641461650000|2022-01-06 09:34:10|126.94|126.9|126.94|126.88|126.96|126.9|126.94|126.88|2040
1641461660000|2022-01-06 09:34:20|126.96||126.96||126.96||126.96||0
1641461670000|2022-01-06 09:34:30|126.94|126.9|126.94|126.88|126.94|126.9|126.94|126.88|2000
1641461680000|2022-01-06 09:34:40||126.9||126.9||126.9||126.9|450
1641461690000|2022-01-06 09:34:50||126.88||126.86||126.88||126.84|1248
1641461700000|2022-01-06 09:35:00|126.92|126.84|126.9|126.82|126.92|126.84|126.9|126.8|1000
1641461710000|2022-01-06 09:35:10|126.88|126.78|126.86|126.78|126.88|126.78|126.86|126.76|402
1641461720000|2022-01-06 09:35:20|||||||||6110
1641461730000|2022-01-06 09:35:30||126.74||126.76||126.76||126.74|1000
1641461740000|2022-01-06 09:35:40|126.84||126.86||126.86||126.84||3949
1641461750000|2022-01-06 09:35:50|126.84|126.78|126.88|126.8|126.88|126.8|126.84|126.78|1000
1641461770000|2022-01-06 09:36:10|126.86|126.76|126.88|126.8|126.88|126.8|126.86|126.76|3
1641461780000|2022-01-06 09:36:20|126.9|126.82|126.98|126.88|127|126.88|126.9|126.82|2563
1641461800000|2022-01-06 09:36:40|||||||||6084
1641461810000|2022-01-06 09:36:50|||||||||3938
1641461820000|2022-01-06 09:37:00|126.94||126.98||126.98||126.94||0
1641461850000|2022-01-06 09:37:30|||||||||385
1641461880000|2022-01-06 09:38:00|126.96||126.96||126.96||126.96||23
1641461890000|2022-01-06 09:38:10||126.9||126.9||126.9||126.9|0
1641461930000|2022-01-06 09:38:50|126.98|126.88|127.02|126.96|127.06|126.96|126.98|126.88|14
1641461940000|2022-01-06 09:39:00||126.94||126.94||126.94||126.94|0
1641462000000|2022-01-06 09:40:00|||||||||2732
1641462020000|2022-01-06 09:40:20|127|126.92|127.02|126.92|127.04|126.94|126.98|126.92|5691
1641462030000|2022-01-06 09:40:30||126.94||126.94||126.94||126.94|10
1641462040000|2022-01-06 09:40:40||126.92||126.94||126.94||126.92|0
1641462080000|2022-01-06 09:41:20|127|126.92|127.06|126.96|127.06|126.96|126.98|126.92|2010
1641462090000|2022-01-06 09:41:30|127.04|126.94|127|126.92|127.04|126.94|126.96|126.88|5357
1641462100000|2022-01-06 09:41:40|127.02||127||127.02||127||0
1641462120000|2022-01-06 09:42:00||126.94||126.92||126.94||126.92|1025
1641462130000|2022-01-06 09:42:10|126.98||126.98||126.98||126.98||0
1641462140000|2022-01-06 09:42:20|127||127||127||127||0
1641462150000|2022-01-06 09:42:30||126.94||126.94||126.94||126.94|0
1641462160000|2022-01-06 09:42:40||126.92||126.92||126.94||126.92|3909
1641462180000|2022-01-06 09:43:00|||||||||4000
1641462190000|2022-01-06 09:43:10||126.94||126.94||126.94||126.94|500
1641462200000|2022-01-06 09:43:20|127.02|126.96|127.1|127|127.1|127|127.02|126.96|11081
1641462210000|2022-01-06 09:43:30|127.08|127.02|127.1|127|127.1|127.04|127.08|127|1189
1641462220000|2022-01-06 09:43:40|127.08||127.1||127.1||127.08||123
1641462230000|2022-01-06 09:43:50|||||||||2000
1641462240000|2022-01-06 09:44:00|127.12|127.06|127.16|127.08|127.18|127.08|127.12|127.06|2
1641462250000|2022-01-06 09:44:10|||||||||388
1641462280000|2022-01-06 09:44:40|127.18||127.14||127.18||127.12||52
1641462300000|2022-01-06 09:45:00|127.12|127.1|127.14|127.08|127.14|127.1|127.12|127.08|365
1641462350000|2022-01-06 09:45:50|127.12||127.14||127.14||127.12||158
1641462360000|2022-01-06 09:46:00|||||||||1975
1641462400000|2022-01-06 09:46:40|127.12||127.12||127.12||127.12||260
1641462420000|2022-01-06 09:47:00|127.1|127.06|127.12|127.08|127.12|127.08|127.1|127.06|6077
1641462450000|2022-01-06 09:47:30|127.14|127.1|127.22|127.14|127.22|127.14|127.12|127.1|13717
1641462460000|2022-01-06 09:47:40|127.2||127.2||127.2||127.2||0
1641462510000|2022-01-06 09:48:30|127.18|127.1|127.2|127.14|127.2|127.14|127.18|127.1|10
1641462530000|2022-01-06 09:48:50|||||||||2000
1641462540000|2022-01-06 09:49:00|127.22|127.16|127.32|127.24|127.34|127.24|127.22|127.16|445
1641462550000|2022-01-06 09:49:10|127.3|127.22|127.3|127.24|127.3|127.24|127.3|127.22|2221
1641462580000|2022-01-06 09:49:40|||||||||250
1641462600000|2022-01-06 09:50:00|127.32|127.26|127.32|127.24|127.32|127.26|127.32|127.24|2081
1641462620000|2022-01-06 09:50:20||127.26||127.26||127.26||127.26|128
1641462640000|2022-01-06 09:50:40||127.28||127.28||127.28||127.26|15
1641462660000|2022-01-06 09:51:00|127.3|127.26|127.3|127.24|127.3|127.26|127.28|127.24|2949
1641462670000|2022-01-06 09:51:10|127.32|127.26|127.32|127.26|127.32|127.26|127.32|127.26|0
1641462690000|2022-01-06 09:51:30||127.24||127.26||127.26||127.24|0
1641462710000|2022-01-06 09:51:50|||||||||789
1641462720000|2022-01-06 09:52:00|127.36|127.28|127.36|127.3|127.4|127.3|127.34|127.28|2490
1641462760000|2022-01-06 09:52:40|127.38|127.32|127.34|127.26|127.4|127.32|127.26|127.22|22663
1641462770000|2022-01-06 09:52:50|127.36|127.28|127.6|127.56|127.64|127.56|127.36|127.28|38096
1641462780000|2022-01-06 09:53:00|127.58|127.52|127.58|127.54|127.6|127.54|127.58|127.5|10503
1641462790000|2022-01-06 09:53:10|127.6|127.56|127.66|127.58|127.66|127.58|127.6|127.56|1748
1641462810000|2022-01-06 09:53:30|127.64|127.56|127.64|127.54|127.64|127.56|127.6|127.54|6437
1641462820000|2022-01-06 09:53:40|127.6|127.56|127.6|127.54|127.6|127.56|127.6|127.54|0
1641462830000|2022-01-06 09:53:50|127.58|127.52|127.52|127.48|127.58|127.52|127.5|127.42|42133
1641462840000|2022-01-06 09:54:00|127.54|127.5|127.54|127.48|127.56|127.5|127.54|127.48|0
1641462870000|2022-01-06 09:54:30|||||||||3920
1641462880000|2022-01-06 09:54:40|127.52|127.46|127.52|127.46|127.52|127.48|127.5|127.44|2730
1641462910000|2022-01-06 09:55:10|127.5|127.44|127.48|127.4|127.5|127.44|127.44|127.4|8941
1641462930000|2022-01-06 09:55:30|127.44|127.42|127.54|127.46|127.54|127.46|127.44|127.42|4917
1641462940000|2022-01-06 09:55:40|127.52|127.44|127.42|127.38|127.52|127.44|127.42|127.34|47086
1641462950000|2022-01-06 09:55:50|127.44|127.4|127.52|127.44|127.52|127.44|127.44|127.4|12364
1641462960000|2022-01-06 09:56:00|||||||||3179
1641463000000|2022-01-06 09:56:40|127.5|127.42|127.48|127.44|127.52|127.44|127.48|127.42|1731
1641463010000|2022-01-06 09:56:50|127.5||127.52||127.52||127.5||0
1641463020000|2022-01-06 09:57:00|127.48|127.46|127.54|127.46|127.54|127.46|127.48|127.46|494
1641463030000|2022-01-06 09:57:10|127.56|127.48|127.62|127.58|127.68|127.58|127.56|127.48|7081
1641463040000|2022-01-06 09:57:20|127.6|127.54|127.6|127.54|127.6|127.58|127.6|127.54|3228
1641463060000|2022-01-06 09:57:40|127.58|127.52|127.54|127.48|127.58|127.52|127.54|127.48|27599
1641463080000|2022-01-06 09:58:00|127.52||127.52||127.52||127.52||0
1641463090000|2022-01-06 09:58:10|||||||||5555
1641463100000|2022-01-06 09:58:20|127.54|127.5|127.64|127.54|127.64|127.54|127.54|127.5|542
1641463110000|2022-01-06 09:58:30|127.66|127.56|127.6|127.52|127.68|127.6|127.58|127.52|2852
1641463120000|2022-01-06 09:58:40|127.58||127.6||127.6||127.58||2359
1641463130000|2022-01-06 09:58:50|127.58|127.5|127.48|127.4|127.58|127.5|127.48|127.36|2968
1641463140000|2022-01-06 09:59:00|127.5|127.42|127.48|127.42|127.52|127.44|127.48|127.42|470
1641463150000|2022-01-06 09:59:10|127.46|127.38|127.46|127.4|127.46|127.42|127.38|127.34|20101
1641463160000|2022-01-06 09:59:20|127.48|127.42|127.48|127.42|127.48|127.42|127.46|127.4|3156
1641463170000|2022-01-06 09:59:30|127.46|127.4|127.46|127.4|127.48|127.4|127.44|127.38|14452
1641463180000|2022-01-06 09:59:40|127.44|127.38|127.52|127.44|127.52|127.44|127.42|127.36|36838
1641463190000|2022-01-06 09:59:50|127.5|127.42|127.48|127.4|127.5|127.42|127.48|127.4|0
1641463200000|2022-01-06 10:00:00|127.46|127.36|127.42|127.36|127.46|127.36|127.42|127.34|192
1641463210000|2022-01-06 10:00:10|127.4|127.34|127.48|127.42|127.52|127.44|127.4|127.34|4015
1641463220000|2022-01-06 10:00:20|127.46|127.4|127.46|127.4|127.48|127.4|127.46|127.4|1260
1641463230000|2022-01-06 10:00:30|127.44|127.38|127.44|127.36|127.44|127.38|127.42|127.34|9164
1641463240000|2022-01-06 10:00:40|127.42|127.34|127.44|127.36|127.44|127.4|127.4|127.34|8560
1641463250000|2022-01-06 10:00:50|127.42|127.34|127.44|127.36|127.48|127.4|127.4|127.34|5582
1641463260000|2022-01-06 10:01:00|127.42|127.34|127.4|127.32|127.42|127.34|127.38|127.32|3077
1641463270000|2022-01-06 10:01:10|127.38|127.3|127.34|127.26|127.4|127.3|127.34|127.24|4212
1641463280000|2022-01-06 10:01:20|127.36|127.28|127.4|127.3|127.4|127.34|127.36|127.28|13083
1641463290000|2022-01-06 10:01:30|127.36|127.32|127.4|127.32|127.4|127.36|127.36|127.32|7240
1641463300000|2022-01-06 10:01:40|127.38|127.34|127.36|127.28|127.4|127.34|127.36|127.28|7933
1641463310000|2022-01-06 10:01:50|127.34||127.36||127.36||127.34||0
1641463320000|2022-01-06 10:02:00|127.34|127.26|127.32|127.24|127.34|127.26|127.32|127.22|3795
1641463330000|2022-01-06 10:02:10|127.3|127.22|127.32|127.24|127.32|127.24|127.3|127.22|3464
1641463340000|2022-01-06 10:02:20|127.3|127.22|127.28|127.2|127.3|127.22|127.26|127.2|5734
1641463350000|2022-01-06 10:02:30|127.26|127.18|127.28|127.18|127.28|127.18|127.26|127.18|2124
1641463360000|2022-01-06 10:02:40|127.24|127.16|127.28|127.18|127.28|127.2|127.22|127.16|3831
1641463370000|2022-01-06 10:02:50|127.24|127.16|127.28|127.18|127.28|127.18|127.24|127.16|10891
1641463380000|2022-01-06 10:03:00|127.24|127.2|127.36|127.26|127.36|127.26|127.24|127.2|5000
1641463390000|2022-01-06 10:03:10|127.34|127.24|127.28|127.2|127.36|127.24|127.28|127.2|4357
1641463400000|2022-01-06 10:03:20|127.26|127.18|127.28|127.2|127.28|127.22|127.26|127.18|6847
1641463410000|2022-01-06 10:03:30|127.3|127.22|127.38|127.28|127.42|127.32|127.3|127.22|2320
1641463420000|2022-01-06 10:03:40|127.34|127.26|127.44|127.36|127.44|127.36|127.32|127.24|9128
1641463430000|2022-01-06 10:03:50|127.46|127.38|127.52|127.46|127.58|127.48|127.46|127.38|1416
1641463440000|2022-01-06 10:04:00|127.54|127.48|127.56|127.48|127.58|127.48|127.54|127.48|0
1641463450000|2022-01-06 10:04:10|127.58||127.58||127.58||127.58||0
1641463460000|2022-01-06 10:04:20|127.56|127.46|127.52|127.46|127.56|127.46|127.52|127.42|2543
1641463470000|2022-01-06 10:04:30|||||||||15794
1641463480000|2022-01-06 10:04:40|127.54|127.48|127.56|127.48|127.58|127.48|127.54|127.48|505
1641463490000|2022-01-06 10:04:50|127.58||127.56||127.58||127.56||0
1641463500000|2022-01-06 10:05:00|127.58||127.58||127.58||127.58||0
1641463510000|2022-01-06 10:05:10|127.54||127.54||127.54||127.54||0
1641463530000|2022-01-06 10:05:30|127.58|127.5|127.58|127.52|127.58|127.52|127.58|127.5|780
1641463550000|2022-01-06 10:05:50|127.6|127.54|127.68|127.58|127.7|127.6|127.6|127.54|11120
1641463580000|2022-01-06 10:06:20|127.64|127.56|127.62|127.54|127.64|127.56|127.58|127.52|15343
1641463590000|2022-01-06 10:06:30|||||||||15593
1641463610000|2022-01-06 10:06:50|127.64|127.56|127.66|127.6|127.68|127.6|127.64|127.56|1588
1641463640000|2022-01-06 10:07:20|||||||||10000
1641463650000|2022-01-06 10:07:30|127.64|127.56|127.64|127.56|127.64|127.58|127.62|127.54|3022
1641463660000|2022-01-06 10:07:40|127.62|127.54|127.6|127.56|127.62|127.56|127.6|127.54|0
1641463710000|2022-01-06 10:08:30|127.62|127.58|127.62|127.58|127.64|127.6|127.62|127.58|27499
1641463720000|2022-01-06 10:08:40|127.64||127.64||127.64||127.64||2000
1641463730000|2022-01-06 10:08:50|127.66|127.6|127.64|127.6|127.66|127.62|127.64|127.6|582
1641463750000|2022-01-06 10:09:10|127.66|127.62|127.7|127.64|127.72|127.64|127.64|127.62|29018
1641463760000|2022-01-06 10:09:20|127.68|127.62|127.56|127.48|127.68|127.62|127.56|127.48|24431
1641463770000|2022-01-06 10:09:30|127.54||127.52||127.54||127.52||1997
1641463780000|2022-01-06 10:09:40|127.5|127.46|127.5|127.46|127.52|127.48|127.5|127.46|12185
1641463790000|2022-01-06 10:09:50|127.48|127.42|127.46|127.4|127.5|127.44|127.46|127.4|3647
1641463800000|2022-01-06 10:10:00|127.44|127.38|127.48|127.44|127.5|127.44|127.44|127.34|14962
1641463810000|2022-01-06 10:10:10|127.46|127.42|127.48|127.4|127.48|127.44|127.44|127.4|16818
1641463820000|2022-01-06 10:10:20|127.52|127.44|127.52|127.46|127.52|127.46|127.52|127.44|8366
1641463830000|2022-01-06 10:10:30|127.5|127.44|127.44|127.4|127.52|127.44|127.44|127.4|4809
1641463840000|2022-01-06 10:10:40|127.42|127.38|127.44|127.36|127.44|127.38|127.4|127.32|1011
1641463850000|2022-01-06 10:10:50|127.42|127.32|127.44|127.38|127.44|127.38|127.38|127.3|10457
1641463860000|2022-01-06 10:11:00|127.42|127.34|127.38|127.32|127.44|127.36|127.38|127.3|2005
1641463870000|2022-01-06 10:11:10|127.36||127.36||127.36||127.36||2400
1641463880000|2022-01-06 10:11:20|127.34|127.3|127.32|127.26|127.36|127.3|127.32|127.26|9177
1641463890000|2022-01-06 10:11:30|127.34|127.28|127.38|127.34|127.38|127.34|127.34|127.28|4444
1641463900000|2022-01-06 10:11:40||127.3||127.3||127.3||127.3|0
1641463910000|2022-01-06 10:11:50|127.36||127.36||127.36||127.34||0
1641463920000|2022-01-06 10:12:00|127.34|127.28|127.34|127.3|127.36|127.3|127.3|127.26|11622
1641463930000|2022-01-06 10:12:10|127.32|127.28|127.34|127.3|127.38|127.3|127.3|127.24|4282
1641463940000|2022-01-06 10:12:20|127.32|127.28|127.34|127.3|127.34|127.3|127.3|127.26|13529
1641463950000|2022-01-06 10:12:30|127.32|127.28|127.32|127.24|127.34|127.3|127.28|127.2|14893
1641463960000|2022-01-06 10:12:40|127.34|127.22|127.3|127.26|127.34|127.26|127.3|127.22|2582
1641463970000|2022-01-06 10:12:50|127.28|127.24|127.28|127.22|127.28|127.24|127.28|127.22|7000
1641463980000|2022-01-06 10:13:00|127.26|127.24|127.32|127.24|127.32|127.26|127.26|127.22|9557
1641463990000|2022-01-06 10:13:10|127.3|127.22|127.26|127.2|127.32|127.24|127.26|127.2|25635
1641464000000|2022-01-06 10:13:20|127.24|127.22|127.22|127.18|127.28|127.22|127.2|127.16|26664
1641464010000|2022-01-06 10:13:30|127.2|127.2|127.24|127.2|127.3|127.2|127.2|127.18|5010
1641464020000|2022-01-06 10:13:40|127.28|127.22|127.24|127.16|127.3|127.22|127.22|127.16|9464
1641464030000|2022-01-06 10:13:50|127.26|127.18|127.32|127.26|127.34|127.26|127.24|127.18|5251
1641464040000|2022-01-06 10:14:00|127.34|127.28|127.3|127.24|127.34|127.28|127.3|127.24|1318
1641464050000|2022-01-06 10:14:10||127.26||127.26||127.26||127.24|0
1641464070000|2022-01-06 10:14:30|127.32|127.28|127.34|127.3|127.34|127.3|127.32|127.28|919
1641464100000|2022-01-06 10:15:00|127.36|127.32|127.4|127.32|127.4|127.32|127.36|127.32|5000
1641464120000|2022-01-06 10:15:20|127.36|127.3|127.4|127.32|127.4|127.34|127.36|127.3|1
1641464130000|2022-01-06 10:15:30|127.44|127.34|127.42|127.34|127.5|127.42|127.42|127.34|6730
1641464140000|2022-01-06 10:15:40|127.4||127.42||127.42||127.4||0
1641464170000|2022-01-06 10:16:10||127.36||127.36||127.36||127.36|0
1641464180000|2022-01-06 10:16:20|||||||||567
1641464200000|2022-01-06 10:16:40|||||||||773
1641464210000|2022-01-06 10:16:50|127.44|127.38|127.42|127.36|127.46|127.38|127.42|127.36|3379
1641464230000|2022-01-06 10:17:10|127.44|127.38|127.46|127.42|127.46|127.42|127.44|127.38|2361
1641464240000|2022-01-06 10:17:20|127.48|127.44|127.5|127.42|127.5|127.44|127.48|127.42|714
1641464250000|2022-01-06 10:17:30|127.48|127.44|127.46|127.42|127.52|127.48|127.46|127.42|65227
1641464260000|2022-01-06 10:17:40|127.42|127.4|127.46|127.42|127.46|127.42|127.42|127.4|15065
1641464270000|2022-01-06 10:17:50|127.48|127.44|127.5|127.46|127.5|127.46|127.48|127.44|18414
1641464280000|2022-01-06 10:18:00|127.52|127.48|127.52|127.48|127.56|127.48|127.5|127.46|29759
1641464290000|2022-01-06 10:18:10|||||||||100
1641464300000|2022-01-06 10:18:20|127.5|127.5|127.5|127.48|127.5|127.5|127.5|127.48|3000
1641464310000|2022-01-06 10:18:30|127.52||127.52||127.52||127.52||1161
1641464340000|2022-01-06 10:19:00|127.5|127.46|127.5|127.48|127.52|127.5|127.5|127.46|1568
1641464350000|2022-01-06 10:19:10||127.46||127.48||127.48||127.46|1295
1641464370000|2022-01-06 10:19:30|127.52|127.5|127.54|127.5|127.58|127.5|127.52|127.48|730
1641464390000|2022-01-06 10:19:50||127.52||127.48||127.52||127.48|704
1641464400000|2022-01-06 10:20:00|127.56|127.5|127.58|127.52|127.64|127.54|127.56|127.5|7588
1641464420000|2022-01-06 10:20:20|127.6|127.54|127.64|127.58|127.68|127.58|127.6|127.54|373
1641464430000|2022-01-06 10:20:30|127.66||127.66||127.66||127.66||0
1641464450000|2022-01-06 10:20:50|127.62||127.62||127.62||127.62||1577
1641464460000|2022-01-06 10:21:00|127.66|127.6|127.68|127.6|127.7|127.6|127.66|127.58|9
1641464480000|2022-01-06 10:21:20|127.66|127.62|127.74|127.68|127.74|127.68|127.66|127.62|42874
1641464540000|2022-01-06 10:22:20|127.72||127.72||127.72||127.72||1380
1641464550000|2022-01-06 10:22:30|127.74|127.7|127.8|127.74|127.86|127.74|127.74|127.7|729
1641464570000|2022-01-06 10:22:50|127.82||127.84||127.84||127.82||0
1641464580000|2022-01-06 10:23:00|127.82|127.72|127.84|127.76|127.84|127.76|127.8|127.7|27788
1641464590000|2022-01-06 10:23:10|127.86|127.78|127.92|127.88|127.94|127.88|127.86|127.78|1748
1641464600000|2022-01-06 10:23:20|127.94|127.9|128|127.96|128|127.96|127.94|127.9|1000
1641464610000|2022-01-06 10:23:30|128.02|127.98|128.12|128.02|128.14|128.02|128.02|127.98|3942
1641464620000|2022-01-06 10:23:40|||||||||235
1641464630000|2022-01-06 10:23:50|128.14|128.1|128.16|128.06|128.18|128.1|128.12|128.02|4800
1641464640000|2022-01-06 10:24:00|128.18|128.08|128.18|128.1|128.2|128.1|128.18|128.08|1000
1641464650000|2022-01-06 10:24:10|128.2|128.12|128.22|128.14|128.24|128.14|128.2|128.12|0
1641464670000|2022-01-06 10:24:30|128.24|128.16|128.24|128.16|128.26|128.16|128.24|128.16|74
1641464680000|2022-01-06 10:24:40|128.22||128.22||128.22||128.22||0
1641464690000|2022-01-06 10:24:50|128.24|128.18|128.3|128.2|128.32|128.2|128.24|128.18|5
1641464700000|2022-01-06 10:25:00|128.28||128.28||128.28||128.28||38768
1641464710000|2022-01-06 10:25:10|128.26||128.3||128.3||128.26||0
1641464720000|2022-01-06 10:25:20||128.22||128.24||128.24||128.22|6213
1641464740000|2022-01-06 10:25:40|128.28||128.28||128.28||128.28||4334
1641464750000|2022-01-06 10:25:50|128.32||128.34||128.34||128.32||0
1641464760000|2022-01-06 10:26:00|128.3|128.26|128.3|128.26|128.3|128.26|128.3|128.26|7767
1641464800000|2022-01-06 10:26:40||128.28||128.26||128.28||128.26|81
1641464810000|2022-01-06 10:26:50|128.32|128.28|128.32|128.28|128.34|128.3|128.32|128.26|3738
1641464850000|2022-01-06 10:27:30|128.3|128.26|128.3|128.22|128.3|128.26|128.2|128.12|16912
1641464860000|2022-01-06 10:27:40|||||||||5183
1641464880000|2022-01-06 10:28:00|128.28|128.2|128.26|128.18|128.28|128.2|128.26|128.18|0
1641464890000|2022-01-06 10:28:10|128.28|128.2|128.3|128.2|128.3|128.2|128.28|128.2|0
1641464900000|2022-01-06 10:28:20|128.28|128.22|128.26|128.18|128.3|128.24|128.2|128.16|14722
1641464930000|2022-01-06 10:28:50|||||||||1200
1641464940000|2022-01-06 10:29:00|||||||||203
1641464950000|2022-01-06 10:29:10|128.24||128.24||128.24||128.24||5050
1641464960000|2022-01-06 10:29:20|128.22|128.22|128.16|128.12|128.22|128.22|128.16|128.12|14669
1641464970000|2022-01-06 10:29:30|128.2|128.14|128.18|128.14|128.2|128.14|128.18|128.12|1948
1641464990000|2022-01-06 10:29:50|128.22|128.16|128.18|128.14|128.24|128.16|128.18|128.14|1456
1641465000000|2022-01-06 10:30:00|128.22|128.16|128.24|128.16|128.28|128.16|128.22|128.16|299
1641465010000|2022-01-06 10:30:10|128.26|128.2|128.26|128.2|128.28|128.22|128.26|128.2|0
1641465040000|2022-01-06 10:30:40||128.22||128.2||128.22||128.2|0
1641465050000|2022-01-06 10:30:50|128.24|128.16|128.24|128.16|128.24|128.16|128.22|128.16|5636
1641465090000|2022-01-06 10:31:30|128.28|128.18|128.32|128.22|128.34|128.22|128.28|128.18|933
1641465100000|2022-01-06 10:31:40|128.3|128.2|128.24|128.16|128.3|128.2|128.24|128.16|12867
1641465110000|2022-01-06 10:31:50|128.22|128.14|128.2|128.12|128.22|128.14|128.2|128.12|14376
1641465120000|2022-01-06 10:32:00|||||||||3077
1641465140000|2022-01-06 10:32:20|128.22|128.18|128.18|128.12|128.24|128.18|128.18|128.12|3210
1641465160000|2022-01-06 10:32:40|128.2|128.14|128.2|128.14|128.2|128.14|128.2|128.14|0
1641465170000|2022-01-06 10:32:50|128.22|128.16|128.26|128.18|128.26|128.18|128.22|128.14|90
1641465180000|2022-01-06 10:33:00|128.24||128.24||128.24||128.24||0
1641465190000|2022-01-06 10:33:10|128.26|128.16|128.26|128.18|128.26|128.18|128.26|128.16|83
1641465200000|2022-01-06 10:33:20|128.28|128.2|128.44|128.4|128.5|128.44|128.28|128.2|12538
1641465210000|2022-01-06 10:33:30|128.46|128.38|128.5|128.44|128.5|128.44|128.46|128.38|10916
1641465220000|2022-01-06 10:33:40|128.48|128.42|128.36|128.3|128.48|128.42|128.36|128.3|16158
1641465230000|2022-01-06 10:33:50|128.34|128.28|128.4|128.3|128.4|128.3|128.28|128.18|9742
1641465240000|2022-01-06 10:34:00|128.38|128.28|128.32|128.24|128.38|128.28|128.3|128.24|12331
1641465250000|2022-01-06 10:34:10|128.3|128.22|128.36|128.28|128.36|128.28|128.28|128.22|2807
1641465260000|2022-01-06 10:34:20|128.38|128.3|128.4|128.32|128.4|128.32|128.38|128.3|1416
1641465270000|2022-01-06 10:34:30|128.42|128.34|128.54|128.44|128.54|128.44|128.42|128.34|3608
1641465280000|2022-01-06 10:34:40|128.56|128.48|128.6|128.5|128.6|128.52|128.52|128.48|90381
1641465290000|2022-01-06 10:34:50|128.62|128.52|128.58|128.5|128.64|128.56|128.56|128.5|2756
1641465300000|2022-01-06 10:35:00|128.56|128.52|128.64|128.56|128.68|128.56|128.54|128.52|2031
1641465310000|2022-01-06 10:35:10|128.66|128.6|128.72|128.62|128.74|128.62|128.66|128.6|8324
1641465330000|2022-01-06 10:35:30|128.74|128.64|128.76|128.66|128.78|128.66|128.74|128.64|0
1641465340000|2022-01-06 10:35:40|||||||||93860
1641465350000|2022-01-06 10:35:50|128.78||128.76||128.8||128.76||7800
1641465360000|2022-01-06 10:36:00|128.78|128.68|128.8|128.72|128.86|128.78|128.76|128.68|7418
1641465370000|2022-01-06 10:36:10|128.78|128.74|128.8|128.72|128.84|128.74|128.78|128.72|569
1641465380000|2022-01-06 10:36:20|||||||||2001
1641465400000|2022-01-06 10:36:40|128.82|128.74|128.84|128.74|128.84|128.74|128.8|128.72|389
1641465410000|2022-01-06 10:36:50||128.72||128.74||128.74||128.72|0
1641465430000|2022-01-06 10:37:10|128.86|128.78|128.84|128.8|128.9|128.82|128.84|128.78|2730
1641465440000|2022-01-06 10:37:20|128.82||128.84||128.84||128.82||2000
1641465450000|2022-01-06 10:37:30|128.82|128.78|128.82|128.74|128.82|128.8|128.78|128.74|34647
1641465460000|2022-01-06 10:37:40|128.78||128.78||128.78||128.78||20
1641465470000|2022-01-06 10:37:50||128.76||128.74||128.76||128.74|0
1641465480000|2022-01-06 10:38:00||128.76||128.76||128.76||128.76|0
1641465490000|2022-01-06 10:38:10|128.8|128.78|128.92|128.84|128.94|128.84|128.8|128.76|6399
1641465510000|2022-01-06 10:38:30|128.88||128.88||128.88||128.88||0
1641465530000|2022-01-06 10:38:50|||||||||19573
1641465540000|2022-01-06 10:39:00|128.92|128.9|128.98|128.92|128.98|128.92|128.92|128.9|34082
1641465550000|2022-01-06 10:39:10|129|128.94|129.18|129.08|129.2|129.08|129|128.94|193516
1641465560000|2022-01-06 10:39:20|129.2|129.12|129.22|129.14|129.22|129.14|129.2|129.12|3100
1641465570000|2022-01-06 10:39:30|129.24|129.12|129.16|129.08|129.24|129.12|129.16|129.08|7578
1641465580000|2022-01-06 10:39:40|129.18|129.1|129.2|129.12|129.2|129.12|129.18|129.1|10007
1641465590000|2022-01-06 10:39:50|129.18||129.18||129.18||129.18||6558
1641465600000|2022-01-06 10:40:00||129.14||129.14||129.14||129.14|0
1641465610000|2022-01-06 10:40:10|129.2|129.16|129.22|129.16|129.22|129.18|129.2|129.16|695
1641465620000|2022-01-06 10:40:20|129.24|129.14|129.1|129.04|129.24|129.16|129.1|129.04|16154
1641465630000|2022-01-06 10:40:30|129.12|129.06|129.12|129.08|129.14|129.08|129.08|129.04|1238
1641465640000|2022-01-06 10:40:40|129.16|129.06|129.14|129.04|129.16|129.06|129.14|129.04|7
1641465650000|2022-01-06 10:40:50|129.1|129.02|128.96|128.92|129.1|129.04|128.94|128.9|34121
1641465660000|2022-01-06 10:41:00|128.98||129||129.02||128.98||11763
1641465670000|2022-01-06 10:41:10|129.02|128.94|129.1|129.02|129.12|129.02|129.02|128.94|200
1641465690000|2022-01-06 10:41:30|||||||||700
1641465700000|2022-01-06 10:41:40|129.12|129.04|129.1|129.02|129.18|129.08|129.1|129.02|2649
1641465710000|2022-01-06 10:41:50|129.08|129|129.16|129.08|129.18|129.08|129.06|129|20443
1641465720000|2022-01-06 10:42:00|129.14|129.06|129.04|128.94|129.14|129.06|128.96|128.9|18017
1641465730000|2022-01-06 10:42:10|129.06|128.96|129.08|128.96|129.08|128.96|129.06|128.96|11958
1641465740000|2022-01-06 10:42:20|129.06|129|128.9|128.8|129.06|129|128.84|128.78|24271
1641465750000|2022-01-06 10:42:30|128.88|128.82|128.92|128.88|128.92|128.88|128.88|128.8|7721
1641465760000|2022-01-06 10:42:40|128.9|128.86|128.9|128.86|128.9|128.86|128.9|128.86|31216
1641465780000|2022-01-06 10:43:00|128.88|128.82|128.88|128.76|128.9|128.82|128.82|128.72|4426
1641465790000|2022-01-06 10:43:10|128.9|128.82|128.92|128.82|128.96|128.86|128.9|128.8|3459
1641465800000|2022-01-06 10:43:20|128.9|128.8|128.84|128.74|128.9|128.8|128.76|128.64|7363
1641465810000|2022-01-06 10:43:30|128.82|128.72|128.76|128.66|128.82|128.72|128.72|128.66|15365
1641465820000|2022-01-06 10:43:40|128.74|128.64|128.68|128.6|128.74|128.64|128.68|128.56|12559
1641465830000|2022-01-06 10:43:50|128.66|128.58|128.64|128.52|128.66|128.58|128.6|128.5|26983
1641465840000|2022-01-06 10:44:00|128.6|128.5|128.58|128.46|128.6|128.52|128.56|128.46|11148
1641465850000|2022-01-06 10:44:10||128.48||128.5||128.5||128.44|0
1641465860000|2022-01-06 10:44:20|128.6|128.52|128.62|128.5|128.62|128.54|128.6|128.5|2000
1641465870000|2022-01-06 10:44:30|128.64|128.52|128.72|128.66|128.74|128.66|128.64|128.52|14403
1641465880000|2022-01-06 10:44:40|128.76|128.68|128.8|128.7|128.8|128.72|128.76|128.68|2000
1641465900000|2022-01-06 10:45:00|||||||||397
1641465910000|2022-01-06 10:45:10|||||||||787
1641465920000|2022-01-06 10:45:20|||||||||2720
1641465930000|2022-01-06 10:45:30|128.78|128.74|128.72|128.64|128.78|128.74|128.72|128.64|9963
1641465940000|2022-01-06 10:45:40|128.74|128.66|128.72|128.64|128.76|128.66|128.72|128.64|389
1641465950000|2022-01-06 10:45:50|128.74|128.66|128.72|128.64|128.74|128.66|128.72|128.62|0
1641465960000|2022-01-06 10:46:00|128.7|128.62|128.72|128.66|128.72|128.66|128.68|128.62|818
1641465970000|2022-01-06 10:46:10||128.7||128.7||128.7||128.7|0
1641465980000|2022-01-06 10:46:20|128.74||128.74||128.74||128.74||2946
1641465990000|2022-01-06 10:46:30|||||||||100
1641466000000|2022-01-06 10:46:40|128.72||128.72||128.72||128.72||4909
1641466010000|2022-01-06 10:46:50|128.74||128.74||128.74||128.74||2000
1641466040000|2022-01-06 10:47:20|128.72|128.68|128.6|128.5|128.72|128.68|128.56|128.48|39893
1641466050000|2022-01-06 10:47:30|128.62|128.52|128.6|128.54|128.62|128.54|128.6|128.52|9000
1641466060000|2022-01-06 10:47:40|128.62|128.56|128.56|128.48|128.62|128.56|128.52|128.48|10641
1641466070000|2022-01-06 10:47:50|128.48|128.46|128.54|128.48|128.58|128.5|128.48|128.46|31303
1641466080000|2022-01-06 10:48:00|128.58|128.5|128.6|128.52|128.66|128.56|128.58|128.5|5214
1641466090000|2022-01-06 10:48:10|128.62|128.54|128.68|128.6|128.68|128.62|128.62|128.54|136
1641466100000|2022-01-06 10:48:20|128.7|128.62|128.72|128.62|128.72|128.64|128.7|128.62|0
1641466110000|2022-01-06 10:48:30|128.7|128.6|128.6|128.52|128.7|128.6|128.6|128.5|24978
1641466120000|2022-01-06 10:48:40|128.58|128.5|128.56|128.52|128.58|128.52|128.56|128.5|3547
1641466140000|2022-01-06 10:49:00|128.58||128.6||128.6||128.58||200
1641466150000|2022-01-06 10:49:10|||||||||14
1641466160000|2022-01-06 10:49:20|||||||||769
1641466170000|2022-01-06 10:49:30|128.58|128.5|128.46|128.42|128.58|128.52|128.44|128.42|9467
1641466180000|2022-01-06 10:49:40|128.48|128.44|128.52|128.44|128.52|128.44|128.48|128.42|17230
1641466190000|2022-01-06 10:49:50|128.54|128.46|128.56|128.48|128.6|128.48|128.54|128.46|1138
1641466200000|2022-01-06 10:50:00|128.54|128.46|128.56|128.44|128.56|128.46|128.46|128.42|3483
1641466210000|2022-01-06 10:50:10|128.52|128.42|128.42|128.32|128.52|128.42|128.42|128.32|37324
1641466220000|2022-01-06 10:50:20|128.38|128.3|128.32|128.26|128.38|128.3|128.32|128.26|1842
1641466230000|2022-01-06 10:50:30|128.3|128.24|128.28|128.16|128.32|128.24|128.26|128.14|15313
1641466240000|2022-01-06 10:50:40|128.26|128.14|128.16|128.08|128.26|128.14|128.14|128.08|16527
1641466250000|2022-01-06 10:50:50|128.18|128.1|128.18|128.12|128.36|128.22|128.18|128.1|25046
1641466260000|2022-01-06 10:51:00|128.2|128.14|128.3|128.2|128.3|128.2|128.2|128.12|12124
1641466270000|2022-01-06 10:51:10|128.32|128.22|128.38|128.3|128.42|128.34|128.32|128.22|205
1641466280000|2022-01-06 10:51:20||128.28||128.3||128.3||128.28|0
1641466310000|2022-01-06 10:51:50|128.36|128.28|128.26|128.18|128.36|128.3|128.26|128.16|28931
1641466320000|2022-01-06 10:52:00|128.22|128.16|128.18|128.12|128.24|128.16|128.16|128.08|22545
1641466330000|2022-01-06 10:52:10|128.16|128.08|128.06|127.96|128.16|128.08|128.06|127.96|7890
1641466340000|2022-01-06 10:52:20|128.04|127.94|128.14|128.02|128.18|128.1|128.02|127.94|34512
1641466350000|2022-01-06 10:52:30|128.16|128.04|128.26|128.12|128.26|128.12|128.16|128.04|4590
1641466360000|2022-01-06 10:52:40|128.28|128.14|128.32|128.2|128.32|128.2|128.24|128.14|444
1641466370000|2022-01-06 10:52:50|128.34|128.22|128.34|128.24|128.34|128.24|128.34|128.22|4024
1641466380000|2022-01-06 10:53:00|128.32|128.3|128.24|128.14|128.34|128.3|128.24|128.14|7492
1641466390000|2022-01-06 10:53:10|128.26|128.16|128.28|128.16|128.28|128.16|128.26|128.16|62
1641466400000|2022-01-06 10:53:20|128.3|128.18|128.32|128.22|128.34|128.24|128.3|128.18|7252
1641466410000|2022-01-06 10:53:30|||||||||500
1641466430000|2022-01-06 10:53:50|128.3||128.32||128.32||128.3||0
1641466440000|2022-01-06 10:54:00||128.24||128.22||128.26||128.22|0
1641466450000|2022-01-06 10:54:10|128.3|128.26|128.32|128.26|128.32|128.26|128.3|128.22|2000
1641466470000|2022-01-06 10:54:30||128.24||128.24||128.24||128.24|0
1641466480000|2022-01-06 10:54:40||128.26||128.22||128.26||128.22|5
1641466490000|2022-01-06 10:54:50|128.3|128.2|128.3|128.22|128.3|128.22|128.3|128.2|0
1641466500000|2022-01-06 10:55:00|128.32|128.24|128.3|128.22|128.32|128.24|128.3|128.22|0
1641466510000|2022-01-06 10:55:10|||||||||78325
1641466520000|2022-01-06 10:55:20|128.32||128.3||128.32||128.3||42595
1641466530000|2022-01-06 10:55:30|128.32|128.24|128.4|128.28|128.42|128.3|128.32|128.24|3357
1641466540000|2022-01-06 10:55:40|128.42|128.3|128.42|128.3|128.44|128.3|128.4|128.28|0
1641466550000|2022-01-06 10:55:50|128.4|128.28|128.4|128.28|128.4|128.28|128.4|128.28|0
1641466570000|2022-01-06 10:56:10|128.42|128.3|128.42|128.28|128.42|128.3|128.42|128.28|0
1641466580000|2022-01-06 10:56:20||128.3||128.3||128.3||128.28|250
1641466590000|2022-01-06 10:56:30||128.28||128.28||128.28||128.28|9000
1641466620000|2022-01-06 10:57:00|128.4|128.3|128.38|128.3|128.4|128.3|128.36|128.3|531
1641466630000|2022-01-06 10:57:10|128.4|128.32|128.46|128.38|128.48|128.38|128.4|128.32|0
1641466680000|2022-01-06 10:58:00|128.44|128.36|128.44|128.38|128.44|128.38|128.42|128.32|754
1641466690000|2022-01-06 10:58:10|128.46||128.46||128.46||128.46||0
1641466700000|2022-01-06 10:58:20|128.44||128.44||128.44||128.44||150
1641466710000|2022-01-06 10:58:30|128.42||128.44||128.44||128.42||0
1641466730000|2022-01-06 10:58:50|128.46||128.46||128.46||128.46||0
1641466740000|2022-01-06 10:59:00|||||||||1821
1641466750000|2022-01-06 10:59:10|128.44||128.46||128.46||128.44||0
1641466760000|2022-01-06 10:59:20|128.44||128.44||128.44||128.42||15489
1641466780000|2022-01-06 10:59:40|128.46|128.4|128.5|128.4|128.52|128.42|128.46|128.4|945
1641466790000|2022-01-06 10:59:50|128.52|128.5|128.62|128.54|128.62|128.54|128.52|128.4|5645
1641466800000|2022-01-06 11:00:00|||||||||509
1641466810000|2022-01-06 11:00:10|128.6||128.6||128.6||128.6||3
1641466830000|2022-01-06 11:00:30|128.58|128.58|128.58|128.5|128.58|128.58|128.56|128.48|3319
1641466840000|2022-01-06 11:00:40|128.56|128.48|128.56|128.48|128.56|128.48|128.56|128.48|4040
1641466850000|2022-01-06 11:00:50|128.58||128.58||128.58||128.58||0
1641466860000|2022-01-06 11:01:00|128.6|128.5|128.6|128.5|128.6|128.5|128.6|128.5|0
1641466870000|2022-01-06 11:01:10|128.54||128.54||128.54||128.54||0
1641466880000|2022-01-06 11:01:20||128.48||128.48||128.48||128.48|15474
1641466890000|2022-01-06 11:01:30||128.5||128.5||128.5||128.5|0
1641466920000|2022-01-06 11:02:00||128.48||128.48||128.48||128.48|1196
1641466930000|2022-01-06 11:02:10|128.52|128.46|128.54|128.5|128.54|128.5|128.52|128.46|2963
1641466950000|2022-01-06 11:02:30|||||||||12000
1641466960000|2022-01-06 11:02:40|128.52|128.52|128.52|128.46|128.52|128.52|128.52|128.46|6441
1641466970000|2022-01-06 11:02:50|||||||||6336
1641467010000|2022-01-06 11:03:30|128.5|128.48|128.52|128.46|128.54|128.5|128.5|128.46|11087
1641467020000|2022-01-06 11:03:40|128.54|128.48|128.54|128.5|128.54|128.5|128.54|128.48|0
1641467030000|2022-01-06 11:03:50||128.48||128.48||128.48||128.48|77
1641467040000|2022-01-06 11:04:00||128.5||128.5||128.5||128.5|0
1641467050000|2022-01-06 11:04:10||128.48||128.48||128.48||128.48|9
1641467070000|2022-01-06 11:04:30|128.52||128.54||128.54||128.52||19
1641467080000|2022-01-06 11:04:40|||||||||1000
1641467090000|2022-01-06 11:04:50|128.52|128.5|128.48|128.4|128.52|128.5|128.4|128.32|10906
1641467100000|2022-01-06 11:05:00|128.5|128.42|128.52|128.44|128.52|128.44|128.48|128.42|0
1641467110000|2022-01-06 11:05:10|128.54|128.46|128.54|128.48|128.54|128.48|128.54|128.46|7247
1641467130000|2022-01-06 11:05:30|||||||||769
1641467140000|2022-01-06 11:05:40|128.56|128.5|128.6|128.52|128.6|128.52|128.56|128.5|3068
1641467150000|2022-01-06 11:05:50|||||||||4050
1641467160000|2022-01-06 11:06:00|128.58|128.5|128.48|128.36|128.58|128.5|128.48|128.36|7105
1641467170000|2022-01-06 11:06:10|128.46|128.38|128.48|128.4|128.48|128.4|128.42|128.36|791
1641467180000|2022-01-06 11:06:20|128.46|128.38|128.44|128.36|128.48|128.4|128.44|128.36|1280
1641467190000|2022-01-06 11:06:30|128.42||128.44||128.44||128.4||1640
1641467210000|2022-01-06 11:06:50|||||||||13414
1641467220000|2022-01-06 11:07:00|||||||||144
1641467260000|2022-01-06 11:07:40|128.4|128.34|128.4|128.3|128.4|128.34|128.26|128.16|11013
1641467280000|2022-01-06 11:08:00|||||||||19
1641467290000|2022-01-06 11:08:10|128.38||128.4||128.4||128.38||0
1641467300000|2022-01-06 11:08:20|128.38||128.4||128.4||128.38||0
1641467320000|2022-01-06 11:08:40|128.38||128.38||128.38||128.38||2471
1641467350000|2022-01-06 11:09:10|128.36|128.28|128.36|128.3|128.36|128.3|128.34|128.26|13028
1641467360000|2022-01-06 11:09:20|||||||||3508
1641467380000|2022-01-06 11:09:40|128.34|128.26|128.34|128.26|128.34|128.26|128.34|128.26|15465
1641467390000|2022-01-06 11:09:50|128.32|128.3|128.34|128.3|128.34|128.3|128.32|128.3|0
1641467400000|2022-01-06 11:10:00|128.32||128.32||128.32||128.32||0
1641467420000|2022-01-06 11:10:20|128.36|128.32|128.4|128.32|128.42|128.36|128.36|128.32|6819
1641467430000|2022-01-06 11:10:30|128.38|128.3|128.4|128.3|128.4|128.3|128.38|128.3|12381
1641467440000|2022-01-06 11:10:40||128.32||128.3||128.32||128.3|0
1641467450000|2022-01-06 11:10:50|128.42|128.32|128.44|128.36|128.46|128.36|128.42|128.32|0
1641467460000|2022-01-06 11:11:00|||||||||3874
1641467470000|2022-01-06 11:11:10|||||||||2345
1641467480000|2022-01-06 11:11:20|128.42|128.34|128.42|128.36|128.42|128.36|128.4|128.34|438
1641467490000|2022-01-06 11:11:30|128.4|128.34|128.4|128.3|128.4|128.34|128.38|128.3|82
1641467500000|2022-01-06 11:11:40|128.38||128.4||128.4||128.38||302
1641467510000|2022-01-06 11:11:50|128.38||128.36||128.38||128.36||0
1641467520000|2022-01-06 11:12:00|128.38|128.32|128.46|128.4|128.46|128.4|128.38|128.32|1299
1641467530000|2022-01-06 11:12:10|128.48|128.42|128.44|128.42|128.48|128.42|128.44|128.42|0
1641467540000|2022-01-06 11:12:20|128.46|128.4|128.44|128.4|128.5|128.44|128.44|128.4|3432
1641467550000|2022-01-06 11:12:30|128.46||128.44||128.46||128.44||0
1641467560000|2022-01-06 11:12:40|128.46||128.44||128.46||128.44||0
1641467570000|2022-01-06 11:12:50|128.46||128.44||128.46||128.44||50
1641467580000|2022-01-06 11:13:00|||||||||8104
1641467590000|2022-01-06 11:13:10|128.48||128.44||128.48||128.44||12473
1641467600000|2022-01-06 11:13:20|128.42|128.42|128.42|128.38|128.42|128.42|128.42|128.38|862
1641467610000|2022-01-06 11:13:30|128.4|128.36|128.3|128.24|128.4|128.36|128.3|128.24|23564
1641467620000|2022-01-06 11:13:40|128.28||128.28||128.28||128.28||0
1641467650000|2022-01-06 11:14:10|128.3|128.26|128.34|128.28|128.34|128.28|128.3|128.26|5976
1641467700000|2022-01-06 11:15:00|128.38|128.3|128.36|128.28|128.38|128.32|128.3|128.26|41241
1641467710000|2022-01-06 11:15:10|128.34|128.26|128.32|128.24|128.34|128.26|128.3|128.24|13853
1641467730000|2022-01-06 11:15:30|128.3||128.3||128.3||128.3||0
1641467750000|2022-01-06 11:15:50|||||||||2073
1641467760000|2022-01-06 11:16:00||128.26||128.26||128.26||128.26|0
1641467770000|2022-01-06 11:16:10|128.32|128.28|128.38|128.3|128.4|128.32|128.32|128.28|508
1641467800000|2022-01-06 11:16:40|128.36|128.28|128.36|128.26|128.36|128.28|128.36|128.26|72
1641467810000|2022-01-06 11:16:50|128.34|128.24|128.24|128.14|128.34|128.26|128.2|128.12|41532
1641467820000|2022-01-06 11:17:00|128.22|128.12|128.2|128.12|128.22|128.12|128.2|128.12|0
1641467850000|2022-01-06 11:17:30|128.22|128.14|128.22|128.14|128.24|128.14|128.22|128.14|4
1641467860000|2022-01-06 11:17:40|128.2|128.16|128.12|128.04|128.2|128.16|128.1|128.02|7521
1641467880000|2022-01-06 11:18:00|128.14|128.06|128.14|128.06|128.18|128.06|128.14|128.06|15001
1641467890000|2022-01-06 11:18:10|128.12|128.04|128|127.92|128.12|128.04|127.98|127.9|3519
1641467900000|2022-01-06 11:18:20|128.02|127.94|127.94|127.88|128.02|127.96|127.94|127.88|30025
1641467910000|2022-01-06 11:18:30|127.92|127.86|127.88|127.84|127.92|127.86|127.88|127.84|1607
1641467920000|2022-01-06 11:18:40|127.86|127.82|127.82|127.74|127.86|127.82|127.8|127.7|13659
1641467930000|2022-01-06 11:18:50|127.8|127.72|127.74|127.68|127.8|127.72|127.74|127.66|1935
1641467950000|2022-01-06 11:19:10|127.76|127.7|128|127.92|128|127.92|127.76|127.7|14130
1641467960000|2022-01-06 11:19:20|127.98|127.9|127.88|127.8|127.98|127.9|127.88|127.8|10664
1641467970000|2022-01-06 11:19:30|127.86|127.82|127.88|127.8|127.88|127.82|127.84|127.76|853
1641467980000|2022-01-06 11:19:40|127.86|127.78|127.82|127.76|127.88|127.78|127.82|127.76|2000
1641467990000|2022-01-06 11:19:50|127.8|127.74|127.8|127.74|127.82|127.74|127.78|127.74|13440
1641468000000|2022-01-06 11:20:00|127.82|127.76|127.76|127.7|127.82|127.76|127.76|127.7|7976
1641468010000|2022-01-06 11:20:10|127.78|127.72|127.76|127.68|127.82|127.72|127.74|127.66|2667
1641468020000|2022-01-06 11:20:20|127.8|127.7|127.72|127.68|127.84|127.72|127.72|127.68|8644
1641468030000|2022-01-06 11:20:30|127.76|127.7|127.74|127.66|127.76|127.72|127.72|127.66|21340
1641468040000|2022-01-06 11:20:40|127.7|127.62|127.68|127.6|127.7|127.62|127.66|127.6|20282
1641468050000|2022-01-06 11:20:50|127.66|127.58|127.68|127.58|127.68|127.6|127.66|127.58|3925
1641468060000|2022-01-06 11:21:00|127.64|127.6|127.74|127.66|127.76|127.7|127.64|127.6|59147
1641468070000|2022-01-06 11:21:10|127.72|127.64|127.72|127.64|127.74|127.64|127.72|127.64|1322
1641468080000|2022-01-06 11:21:20|127.7|127.62|127.7|127.62|127.7|127.62|127.68|127.62|19919
1641468090000|2022-01-06 11:21:30|127.66|127.64|127.66|127.56|127.7|127.64|127.62|127.56|47547
1641468100000|2022-01-06 11:21:40|127.64|127.54|127.58|127.46|127.64|127.56|127.56|127.46|5795
1641468110000|2022-01-06 11:21:50|127.6|127.48|127.58|127.52|127.6|127.54|127.54|127.46|26147
1641468120000|2022-01-06 11:22:00|127.56|127.54|127.58|127.5|127.6|127.54|127.56|127.5|11075
1641468130000|2022-01-06 11:22:10|127.56|127.52|127.56|127.46|127.58|127.52|127.56|127.46|311
1641468140000|2022-01-06 11:22:20|127.54|127.48|127.54|127.48|127.56|127.48|127.54|127.46|11344
1641468150000|2022-01-06 11:22:30|127.52|127.46|127.5|127.42|127.52|127.46|127.46|127.38|21820
1641468160000|2022-01-06 11:22:40|127.48|127.38|127.48|127.38|127.5|127.4|127.42|127.34|37520
1641468170000|2022-01-06 11:22:50|127.5|127.4|127.56|127.46|127.56|127.46|127.5|127.4|2482
1641468180000|2022-01-06 11:23:00|127.58||127.58||127.58||127.58||0
1641468190000|2022-01-06 11:23:10|127.6|127.5|127.72|127.6|127.72|127.6|127.6|127.5|9019
1641468200000|2022-01-06 11:23:20|127.7|127.62|127.72|127.64|127.78|127.74|127.7|127.62|23508
1641468210000|2022-01-06 11:23:30|||||||||500
1641468220000|2022-01-06 11:23:40|127.74|127.66|127.76|127.66|127.76|127.66|127.74|127.66|0
1641468240000|2022-01-06 11:24:00||127.68||127.74||127.74||127.68|3
1641468260000|2022-01-06 11:24:20||127.7||127.7||127.7||127.7|3774
1641468300000|2022-01-06 11:25:00|||||||||7780
1641468310000|2022-01-06 11:25:10|127.78|127.72|127.78|127.7|127.78|127.72|127.78|127.7|608
1641468320000|2022-01-06 11:25:20|127.76||127.76||127.76||127.76||300
1641468330000|2022-01-06 11:25:30||127.72||127.72||127.72||127.72|0
1641468340000|2022-01-06 11:25:40|||||||||56
1641468350000|2022-01-06 11:25:50|127.8||127.76||127.8||127.76||795
1641468360000|2022-01-06 11:26:00|127.78|127.74|127.8|127.74|127.86|127.74|127.78|127.74|292
1641468370000|2022-01-06 11:26:10|127.84||127.82||127.86||127.82||518
1641468420000|2022-01-06 11:27:00|127.8|127.72|127.8|127.74|127.8|127.74|127.8|127.72|23
1641468440000|2022-01-06 11:27:20|127.82|127.76|127.9|127.8|127.9|127.8|127.82|127.76|4164
1641468450000|2022-01-06 11:27:30|127.88|127.82|127.9|127.82|127.92|127.82|127.88|127.82|0
1641468460000|2022-01-06 11:27:40|127.92|127.84|127.9|127.82|127.92|127.84|127.9|127.82|0
1641468470000|2022-01-06 11:27:50|127.92|127.84|127.9|127.82|127.94|127.84|127.9|127.82|0
1641468480000|2022-01-06 11:28:00|127.88||127.88||127.88||127.88||0
1641468490000|2022-01-06 11:28:10|127.9||127.9||127.9||127.9||0
1641468500000|2022-01-06 11:28:20|127.88||127.88||127.88||127.88||0
1641468510000|2022-01-06 11:28:30|127.9|127.84|127.9|127.84|127.9|127.84|127.9|127.82|3095
1641468540000|2022-01-06 11:29:00|127.92|127.86|127.94|127.86|127.96|127.9|127.92|127.86|616
1641468550000|2022-01-06 11:29:10|||||||||3091
1641468560000|2022-01-06 11:29:20|127.96|127.88|127.94|127.88|127.96|127.88|127.94|127.86|2671
1641468570000|2022-01-06 11:29:30|||||||||1671
1641468580000|2022-01-06 11:29:40|127.96||127.96||127.98||127.96||0
1641468600000|2022-01-06 11:30:00|127.98|127.9|127.9|127.86|127.98|127.9|127.88|127.84|12531
1641468610000|2022-01-06 11:30:10|127.86|127.84|127.72|127.7|127.86|127.84|127.72|127.6|24633
1641468620000|2022-01-06 11:30:20|127.76||127.74||127.76||127.74||582
1641468650000|2022-01-06 11:30:50|127.76||127.76||127.78||127.76||4537
1641468700000|2022-01-06 11:31:40|127.78|127.72|127.78|127.72|127.78|127.72|127.78|127.72|2
1641468710000|2022-01-06 11:31:50|127.8||127.8||127.8||127.8||0
1641468720000|2022-01-06 11:32:00|127.78||127.78||127.78||127.78||0
1641468730000|2022-01-06 11:32:10|||||||||772
1641468740000|2022-01-06 11:32:20|127.76||127.76||127.76||127.76||0
1641468750000|2022-01-06 11:32:30|127.78|127.74|127.78|127.72|127.78|127.74|127.78|127.72|2000
1641468770000|2022-01-06 11:32:50|||||||||23
1641468780000|2022-01-06 11:33:00|127.8|127.74|127.78|127.76|127.84|127.78|127.78|127.74|94574
1641468790000|2022-01-06 11:33:10|127.76|127.74|127.74|127.7|127.76|127.76|127.74|127.7|12680
1641468800000|2022-01-06 11:33:20|127.76|127.72|127.76|127.7|127.76|127.72|127.76|127.7|7890
1641468840000|2022-01-06 11:34:00|||||||||3000
1641468850000|2022-01-06 11:34:10|127.74|127.68|127.7|127.68|127.74|127.68|127.7|127.66|5225
1641468870000|2022-01-06 11:34:30|127.74|127.7|127.78|127.7|127.78|127.7|127.74|127.7|4205
1641468900000|2022-01-06 11:35:00|127.8|127.72|127.8|127.76|127.82|127.76|127.8|127.72|223
1641468910000|2022-01-06 11:35:10|127.78|127.74|127.76|127.72|127.78|127.74|127.76|127.72|4607
1641468920000|2022-01-06 11:35:20|127.78|127.74|127.8|127.74|127.8|127.74|127.78|127.74|303
1641468960000|2022-01-06 11:36:00|127.82|127.76|127.88|127.78|127.88|127.8|127.82|127.76|4549
1641468970000|2022-01-06 11:36:10|127.9|127.8|128|127.94|128|127.94|127.9|127.8|7292
1641468980000|2022-01-06 11:36:20|127.98|127.92|127.98|127.92|127.98|127.92|127.98|127.92|0
1641469000000|2022-01-06 11:36:40|127.96|127.9|127.98|127.9|127.98|127.9|127.96|127.9|2604
1641469010000|2022-01-06 11:36:50|||||||||4661
1641469030000|2022-01-06 11:37:10|128|127.92|127.98|127.92|128|127.92|127.98|127.92|130
1641469050000|2022-01-06 11:37:30|127.96|127.9|127.96|127.9|127.96|127.9|127.96|127.9|0
1641469060000|2022-01-06 11:37:40|127.94|127.92|127.94|127.92|127.96|127.92|127.94|127.9|3984
1641469070000|2022-01-06 11:37:50|127.92|127.9|127.94|127.92|127.94|127.92|127.92|127.88|8556
1641469090000|2022-01-06 11:38:10|||||||||20000
1641469100000|2022-01-06 11:38:20|127.92|127.9|127.92|127.88|127.94|127.9|127.92|127.82|29927
1641469110000|2022-01-06 11:38:30||127.86||127.86||127.86||127.86|0
1641469130000|2022-01-06 11:38:50|127.94|127.88|127.94|127.9|127.94|127.9|127.94|127.88|13215
1641469150000|2022-01-06 11:39:10|||||||||3908
1641469160000|2022-01-06 11:39:20|127.96|127.92|127.9|127.84|127.98|127.92|127.9|127.84|5928
1641469170000|2022-01-06 11:39:30||127.86||127.86||127.86||127.86|0
1641469180000|2022-01-06 11:39:40||127.88||127.88||127.88||127.88|0
1641469200000|2022-01-06 11:40:00|127.94|127.9|127.96|127.88|127.98|127.9|127.94|127.88|4970
1641469240000|2022-01-06 11:40:40||127.9||127.9||127.9||127.9|0
1641469250000|2022-01-06 11:40:50||127.88||127.88||127.88||127.88|0
1641469260000|2022-01-06 11:41:00|127.94|127.86|127.96|127.88|127.96|127.88|127.88|127.82|8059
1641469270000|2022-01-06 11:41:10|127.94|127.86|127.92|127.86|127.94|127.86|127.9|127.86|2081
1641469280000|2022-01-06 11:41:20|127.94|127.88|127.94|127.86|127.94|127.88|127.94|127.86|0
1641469290000|2022-01-06 11:41:30||127.88||127.88||127.88||127.88|0
1641469300000|2022-01-06 11:41:40|||||||||1000
1641469330000|2022-01-06 11:42:10|127.96|127.9|127.98|127.92|127.98|127.94|127.96|127.9|778
1641469340000|2022-01-06 11:42:20||127.94||127.94||127.94||127.94|0
1641469370000|2022-01-06 11:42:50|||||||||23713
1641469380000|2022-01-06 11:43:00|128|127.96|128.16|128.08|128.2|128.08|128|127.96|20878
1641469390000|2022-01-06 11:43:10|128.18|128.1|128.16|128.1|128.18|128.1|128.16|128.08|31275
1641469400000|2022-01-06 11:43:20|128.14|128.12|128.14|128.1|128.14|128.14|128.14|128.1|5417
1641469420000|2022-01-06 11:43:40|128.12|128.08|128.14|128.08|128.14|128.08|128.12|128.08|4817
1641469430000|2022-01-06 11:43:50|128.16|128.1|128.22|128.14|128.24|128.14|128.16|128.1|0
1641469450000|2022-01-06 11:44:10|128.24||128.24||128.24||128.24||0
1641469460000|2022-01-06 11:44:20|128.22||128.22||128.22||128.22||0
1641469480000|2022-01-06 11:44:40|128.2|128.1|128.18|128.1|128.22|128.14|128.16|128.1|14249
1641469500000|2022-01-06 11:45:00|128.14|128.12|128.22|128.16|128.24|128.16|128.14|128.1|4495
1641469510000|2022-01-06 11:45:10|128.26|128.18|128.3|128.22|128.32|128.22|128.26|128.16|249
1641469530000|2022-01-06 11:45:30|128.28||128.3||128.3||128.28||0
1641469540000|2022-01-06 11:45:40||128.24||128.22||128.24||128.22|2156
1641469550000|2022-01-06 11:45:50|128.28||128.3||128.3||128.28||0
1641469580000|2022-01-06 11:46:20|128.28||128.28||128.3||128.28||0
1641469620000|2022-01-06 11:47:00|128.3|128.24|128.28|128.26|128.3|128.26|128.28|128.24|0
1641469630000|2022-01-06 11:47:10|128.26|128.24|128.26|128.22|128.28|128.24|128.26|128.22|7705
1641469640000|2022-01-06 11:47:20||128.18||128.16||128.18||128.16|291
1641469650000|2022-01-06 11:47:30|128.28|128.18|128.2|128.16|128.28|128.2|128.2|128.16|0
1641469660000|2022-01-06 11:47:40|128.18|128.14|128.16|128.08|128.18|128.14|128.16|128.06|6234
1641469680000|2022-01-06 11:48:00|128.18|128.1|128.18|128.12|128.2|128.14|128.18|128.1|20918
1641469690000|2022-01-06 11:48:10|128.2||128.2||128.2||128.2||0
1641469700000|2022-01-06 11:48:20|128.18|128.14|128.18|128.14|128.2|128.14|128.18|128.14|60
1641469710000|2022-01-06 11:48:30|128.22|128.12|128.2|128.12|128.22|128.18|128.16|128.08|7248
1641469750000|2022-01-06 11:49:10|128.18|128.1|128.2|128.12|128.2|128.16|128.12|128.06|16321
1641469770000|2022-01-06 11:49:30|128.22|128.14|128.2|128.14|128.22|128.16|128.2|128.14|1075
1641469800000|2022-01-06 11:50:00|128.18|128.12|128.18|128.12|128.18|128.12|128.18|128.12|0
1641469820000|2022-01-06 11:50:20|||||||||24313
1641469830000|2022-01-06 11:50:30|128.2|128.14|128.2|128.14|128.2|128.14|128.2|128.14|8968
1641469850000|2022-01-06 11:50:50|128.22||128.22||128.22||128.22||447
1641469860000|2022-01-06 11:51:00|128.2||128.2||128.2||128.2||0
1641469870000|2022-01-06 11:51:10|||||||||1000
1641469880000|2022-01-06 11:51:20||128.12||128.12||128.12||128.12|0
1641469890000|2022-01-06 11:51:30|128.18||128.16||128.18||128.16||0
1641469920000|2022-01-06 11:52:00|128.18|128.14|128.22|128.18|128.24|128.18|128.18|128.14|5986
1641469930000|2022-01-06 11:52:10|128.26|128.2|128.22|128.18|128.26|128.2|128.22|128.18|2189
1641469960000|2022-01-06 11:52:40|||||||||54928
1641469980000|2022-01-06 11:53:00|128.2|128.2|128.22|128.18|128.24|128.2|128.2|128.18|3164
1641469990000|2022-01-06 11:53:10|128.2|128.16|128.2|128.14|128.2|128.16|128.14|128.08|17949
1641470000000|2022-01-06 11:53:20|||||||||10109
1641470020000|2022-01-06 11:53:40|128.18|128.12|128.08|128.02|128.18|128.12|128.08|128.02|7420
1641470030000|2022-01-06 11:53:50|128.1|128.04|128.12|128.04|128.14|128.04|128.1|128.04|2000
1641470040000|2022-01-06 11:54:00|128.16|128.1|128.12|128.1|128.18|128.12|128.12|128.04|2584
1641470050000|2022-01-06 11:54:10|128.14||128.14||128.14||128.14||1986
1641470080000|2022-01-06 11:54:40|128.16|128.12|128.2|128.18|128.22|128.18|128.16|128.1|0
1641470090000|2022-01-06 11:54:50|128.22||128.22||128.22||128.22||0
1641470120000|2022-01-06 11:55:20|||||||||1559
1641470140000|2022-01-06 11:55:40|128.2|128.14|128.18|128.12|128.2|128.14|128.14|128.12|8173
1641470150000|2022-01-06 11:55:50|128.2|128.14|128.18|128.12|128.2|128.14|128.18|128.12|0
1641470160000|2022-01-06 11:56:00|128.2|128.14|128.22|128.16|128.22|128.16|128.2|128.14|0
1641470180000|2022-01-06 11:56:20||128.18||128.18||128.18||128.18|0
1641470190000|2022-01-06 11:56:30|128.16|128.16|128.2|128.14|128.2|128.16|128.16|128.12|15000
1641470200000|2022-01-06 11:56:40|128.18|128.12|128.22|128.14|128.22|128.16|128.12|128.08|4574
1641470210000|2022-01-06 11:56:50|128.24|128.18|128.24|128.18|128.24|128.2|128.22|128.16|3055
1641470220000|2022-01-06 11:57:00|128.22|128.14|128.22|128.18|128.22|128.18|128.2|128.14|0
1641470230000|2022-01-06 11:57:10|128.24|128.2|128.22|128.18|128.24|128.2|128.22|128.18|0
1641470250000|2022-01-06 11:57:30|128.24|128.2|128.24|128.2|128.24|128.2|128.24|128.18|229
1641470260000|2022-01-06 11:57:40|128.26|128.22|128.28|128.24|128.28|128.24|128.26|128.2|1613
1641470280000|2022-01-06 11:58:00|128.26|128.22|128.28|128.22|128.28|128.24|128.26|128.22|3944
1641470300000|2022-01-06 11:58:20||128.24||128.2||128.24||128.2|0
1641470310000|2022-01-06 11:58:30|128.3|128.22|128.38|128.34|128.44|128.36|128.3|128.22|8294
1641470330000|2022-01-06 11:58:50|||||||||4000
1641470340000|2022-01-06 11:59:00|||||||||6546
1641470350000|2022-01-06 11:59:10|||||||||241
1641470360000|2022-01-06 11:59:20|||||||||2386
1641470370000|2022-01-06 11:59:30|128.36|128.32|128.32|128.26|128.36|128.32|128.32|128.26|2105
1641470380000|2022-01-06 11:59:40|128.3||128.3||128.3||128.3||20
1641470390000|2022-01-06 11:59:50|128.28|128.24|128.3|128.24|128.3|128.24|128.26|128.24|4372
1641470400000|2022-01-06 12:00:00|128.28|128.22|128.26|128.2|128.28|128.22|128.22|128.18|653
1641470420000|2022-01-06 12:00:20|128.28|128.22|128.32|128.26|128.32|128.26|128.28|128.22|0
1641470430000|2022-01-06 12:00:30|128.34||128.3||128.34||128.3||0
1641470440000|2022-01-06 12:00:40|128.28|128.24|128.28|128.22|128.28|128.24|128.28|128.2|2000
1641470450000|2022-01-06 12:00:50|128.3|128.24|128.28|128.24|128.3|128.24|128.28|128.22|0
1641470460000|2022-01-06 12:01:00||128.22||128.24||128.24||128.22|0
1641470470000|2022-01-06 12:01:10|128.3|128.26|128.34|128.28|128.36|128.3|128.3|128.26|16545
1641470490000|2022-01-06 12:01:30|||||||||4000
1641470510000|2022-01-06 12:01:50||128.26||128.24||128.26||128.24|0
1641470520000|2022-01-06 12:02:00|128.32|128.28|128.28|128.22|128.32|128.28|128.28|128.22|418
1641470530000|2022-01-06 12:02:10|128.3|128.26|128.32|128.26|128.32|128.28|128.28|128.26|4039
1641470540000|2022-01-06 12:02:20|128.34|128.28|128.34|128.28|128.36|128.28|128.34|128.28|1273
1641470550000|2022-01-06 12:02:30|128.32|128.26|128.34|128.26|128.34|128.26|128.32|128.26|97551
1641470560000|2022-01-06 12:02:40||128.28||128.26||128.28||128.26|0
1641470570000|2022-01-06 12:02:50|128.32|128.28|128.3|128.28|128.32|128.28|128.3|128.28|98165
1641470580000|2022-01-06 12:03:00|128.32|128.26|128.3|128.28|128.32|128.28|128.3|128.26|3972
1641470590000|2022-01-06 12:03:10|128.34||128.34||128.34||128.34||823
1641470600000|2022-01-06 12:03:20|128.36|128.3|128.34|128.28|128.36|128.3|128.34|128.28|0
1641470630000|2022-01-06 12:03:50|128.32|128.26|128.18|128.16|128.32|128.28|128.18|128.16|22058
1641470650000|2022-01-06 12:04:10|128.16|128.12|128.16|128.12|128.16|128.12|128.16|128.12|227
1641470670000|2022-01-06 12:04:30||128.14||128.14||128.14||128.14|6885
1641470680000|2022-01-06 12:04:40|128.14|128.1|128.1|128.06|128.14|128.1|128.1|128.06|5456
1641470700000|2022-01-06 12:05:00|128.12|128.08|128.18|128.12|128.18|128.12|128.12|128.08|2612
1641470720000|2022-01-06 12:05:20|||||||||5000
1641470730000|2022-01-06 12:05:30|128.16|128.1|128.18|128.12|128.18|128.12|128.16|128.1|0
1641470740000|2022-01-06 12:05:40||128.14||128.14||128.14||128.14|0
1641470750000|2022-01-06 12:05:50|128.2|128.16|128.22|128.16|128.22|128.16|128.2|128.16|5247
1641470760000|2022-01-06 12:06:00|128.2|128.14|128.2|128.14|128.2|128.14|128.2|128.14|0
1641470770000|2022-01-06 12:06:10|||||||||257
1641470820000|2022-01-06 12:07:00|128.18|128.12|128.16|128.1|128.18|128.12|128.12|128.06|5910
1641470860000|2022-01-06 12:07:40|||||||||2699
1641470870000|2022-01-06 12:07:50|128.14|128.06|128.08|128|128.16|128.08|128.04|127.98|7306
1641470880000|2022-01-06 12:08:00||128.02||128||128.02||128|0
1641470890000|2022-01-06 12:08:10||128.02||128.02||128.02||128.02|13733
1641470910000|2022-01-06 12:08:30|128.1|128.04|128.12|128.04|128.12|128.06|128.1|128.04|9757
1641470920000|2022-01-06 12:08:40||128.06||128.04||128.06||128.04|0
1641470950000|2022-01-06 12:09:10||128.02||128.02||128.02||128.02|0
1641470960000|2022-01-06 12:09:20|||||||||4116
1641470970000|2022-01-06 12:09:30||128.04||128.04||128.04||128.04|0
1641470990000|2022-01-06 12:09:50|||||||||38763
1641471000000|2022-01-06 12:10:00|128.08|128.02|128.12|128.04|128.12|128.06|128.04|127.98|8007
1641471010000|2022-01-06 12:10:10|128.1|128.02|128.08|128.02|128.1|128.02|128.08|128|590
1641471030000|2022-01-06 12:10:30|128.06|128|128|127.92|128.06|128|127.98|127.92|4131
1641471050000|2022-01-06 12:10:50||127.94||127.94||127.94||127.94|0
1641471070000|2022-01-06 12:11:10|128.02||128||128.02||128||0
1641471100000|2022-01-06 12:11:40|128.02|127.96|128.06|127.98|128.06|127.98|128.02|127.96|508
1641471150000|2022-01-06 12:12:30|128.04||128.06||128.06||128.04||318
1641471180000|2022-01-06 12:13:00|128.04|127.96|128.1|128.04|128.1|128.06|128|127.94|9389
1641471210000|2022-01-06 12:13:30|128.08|128.02|128.08|128.04|128.08|128.04|128.08|128.02|0
1641471230000|2022-01-06 12:13:50|128.12||128.12||128.12||128.12||0
1641471240000|2022-01-06 12:14:00|128.1||128.08||128.1||128.08||0
1641471250000|2022-01-06 12:14:10|||||||||38821
1641471270000|2022-01-06 12:14:30|128.06|128.02|128.08|128.02|128.08|128.02|128.04|128.02|2069
1641471310000|2022-01-06 12:15:10|128.06|128|127.94|127.9|128.06|128.02|127.94|127.9|5519
1641471320000|2022-01-06 12:15:20|127.96||127.96||127.96||127.96||0
1641471330000|2022-01-06 12:15:30|127.94|127.88|127.92|127.86|127.96|127.88|127.88|127.84|14016
1641471350000|2022-01-06 12:15:50|127.94|127.88|127.94|127.9|127.94|127.9|127.94|127.88|2000
1641471360000|2022-01-06 12:16:00|127.96|127.92|128.02|127.96|128.02|127.96|127.96|127.92|3038
1641471370000|2022-01-06 12:16:10|128||128||128||128||340
1641471380000|2022-01-06 12:16:20|||||||||1000
1641471410000|2022-01-06 12:16:50|||||||||18650
1641471420000|2022-01-06 12:17:00|127.98||128||128||127.98||0
1641471440000|2022-01-06 12:17:20|||||||||774
1641471480000|2022-01-06 12:18:00|127.98|127.94|127.9|127.84|127.98|127.94|127.9|127.84|8038
1641471490000|2022-01-06 12:18:10|127.92|127.86|127.92|127.86|127.92|127.86|127.92|127.86|0
1641471530000|2022-01-06 12:18:50|127.9|127.84|127.9|127.84|127.9|127.84|127.9|127.84|2000
1641471560000|2022-01-06 12:19:20|127.88|127.82|127.84|127.8|127.88|127.82|127.82|127.8|5960
1641471570000|2022-01-06 12:19:30|127.86|127.82|127.9|127.82|127.9|127.82|127.84|127.82|3421
1641471600000|2022-01-06 12:20:00|127.92|127.84|127.96|127.9|128|127.9|127.92|127.84|8818
1641471610000|2022-01-06 12:20:10|127.94||127.94||127.94||127.94||0
1641471620000|2022-01-06 12:20:20|127.96|127.92|127.96|127.92|127.96|127.92|127.96|127.92|0
1641471630000|2022-01-06 12:20:30||127.94||127.94||127.94||127.94|0
1641471640000|2022-01-06 12:20:40|127.98|127.96|128.02|127.96|128.02|127.96|127.98|127.96|1445
1641471650000|2022-01-06 12:20:50|128.04||128.04||128.04||128.04||1546
1641471670000|2022-01-06 12:21:10|128.06|127.98|128.08|128|128.08|128|128.06|127.98|0
1641471680000|2022-01-06 12:21:20|128.06||128.06||128.06||128.06||0
1641471690000|2022-01-06 12:21:30|128.08|128.02|128.12|128.06|128.16|128.08|128.08|128.02|2605
1641471700000|2022-01-06 12:21:40|128.14|128.08|128.16|128.08|128.16|128.08|128.14|128.08|0
1641471710000|2022-01-06 12:21:50|128.18|128.1|128.22|128.12|128.22|128.12|128.18|128.1|464
1641471720000|2022-01-06 12:22:00|128.2|128.08|128.16|128.1|128.2|128.1|128.16|128.08|5052
1641471770000|2022-01-06 12:22:50|128.12|128.08|128.14|128.06|128.14|128.08|128.1|128.06|2081
1641471780000|2022-01-06 12:23:00|128.12||128.12||128.12||128.1||0
1641471790000|2022-01-06 12:23:10|||||||||1922
1641471810000|2022-01-06 12:23:30|128.1|128.04|128.12|128.06|128.12|128.06|128.06|128.02|10699
1641471860000|2022-01-06 12:24:20|128.14|128.08|128.12|128.08|128.14|128.08|128.12|128.08|1
1641471880000|2022-01-06 12:24:40|||||||||1000
1641471900000|2022-01-06 12:25:00|128.16|128.1|128.18|128.1|128.2|128.1|128.16|128.1|7
1641471910000|2022-01-06 12:25:10|128.16|128.08|128.12|128.06|128.16|128.08|128.08|128.06|5559
1641471920000|2022-01-06 12:25:20|128.1|128.04|127.94|127.9|128.1|128.04|127.94|127.9|26750
1641471930000|2022-01-06 12:25:30|127.92|127.86|127.94|127.86|127.94|127.86|127.92|127.86|10000
1641471940000|2022-01-06 12:25:40|||||||||25000
1641471950000|2022-01-06 12:25:50||127.88||127.86||127.88||127.86|0
1641471970000|2022-01-06 12:26:10|127.96|127.88|127.98|127.96|127.98|127.96|127.94|127.88|4670
1641471980000|2022-01-06 12:26:20|128||128.02||128.02||128||2705
1641471990000|2022-01-06 12:26:30|128|127.94|127.86|127.82|128|127.94|127.86|127.82|15516
1641472000000|2022-01-06 12:26:40|127.88||127.9||127.9||127.86||0
1641472010000|2022-01-06 12:26:50|127.88|127.8|127.76|127.68|127.88|127.8|127.76|127.66|4134
1641472020000|2022-01-06 12:27:00|127.74|127.64|127.72|127.62|127.74|127.66|127.68|127.6|2100
1641472030000|2022-01-06 12:27:10|127.74|127.7|127.78|127.72|127.82|127.74|127.74|127.7|33200
1641472040000|2022-01-06 12:27:20|127.76|127.7|127.74|127.7|127.76|127.7|127.72|127.7|550
1641472060000|2022-01-06 12:27:40|127.76|127.72|127.78|127.7|127.78|127.72|127.76|127.7|0
1641472070000|2022-01-06 12:27:50|127.76|127.66|127.66|127.62|127.76|127.66|127.66|127.56|4805
1641472080000|2022-01-06 12:28:00|127.64|127.6|127.62|127.52|127.66|127.6|127.62|127.5|181
1641472090000|2022-01-06 12:28:10|127.6|127.5|127.6|127.52|127.66|127.56|127.58|127.5|5364
1641472100000|2022-01-06 12:28:20|127.58|127.5|127.6|127.52|127.6|127.52|127.54|127.5|4568
1641472110000|2022-01-06 12:28:30|127.58|127.5|127.52|127.44|127.58|127.5|127.48|127.44|11047
1641472120000|2022-01-06 12:28:40|127.54|127.46|127.52|127.46|127.56|127.46|127.52|127.46|0
1641472130000|2022-01-06 12:28:50|127.5|127.44|127.48|127.38|127.5|127.44|127.46|127.36|5668
1641472140000|2022-01-06 12:29:00|127.46|127.4|127.44|127.38|127.46|127.4|127.42|127.38|2000
1641472150000|2022-01-06 12:29:10|127.42|127.36|127.42|127.36|127.44|127.36|127.38|127.34|1967
1641472160000|2022-01-06 12:29:20|127.4|127.34|127.42|127.34|127.42|127.38|127.4|127.34|5143
1641472170000|2022-01-06 12:29:30|127.4|127.38|127.42|127.34|127.42|127.38|127.4|127.34|3155
1641472180000|2022-01-06 12:29:40|127.4|127.36|127.4|127.34|127.4|127.36|127.38|127.34|1988
1641472190000|2022-01-06 12:29:50|127.38|127.32|127.38|127.3|127.38|127.32|127.36|127.3|5637
1641472200000|2022-01-06 12:30:00|127.36||127.38||127.38||127.36||80
1641472210000|2022-01-06 12:30:10|127.4|127.32|127.4|127.32|127.4|127.32|127.4|127.32|7000
1641472220000|2022-01-06 12:30:20|||||||||3000
1641472230000|2022-01-06 12:30:30|127.42|127.34|127.42|127.38|127.48|127.42|127.42|127.34|11702
1641472240000|2022-01-06 12:30:40|127.4|127.36|127.42|127.32|127.42|127.36|127.4|127.32|884
1641472260000|2022-01-06 12:31:00|127.44|127.38|127.48|127.4|127.48|127.4|127.44|127.38|2040
1641472270000|2022-01-06 12:31:10|||||||||7846
1641472280000|2022-01-06 12:31:20|127.5|127.42|127.58|127.48|127.58|127.5|127.5|127.42|4520
1641472300000|2022-01-06 12:31:40|127.56||127.56||127.56||127.56||3
1641472360000|2022-01-06 12:32:40||127.5||127.5||127.52||127.5|0
1641472390000|2022-01-06 12:33:10|127.54||127.54||127.54||127.52||0
1641472400000|2022-01-06 12:33:20|127.52|127.48|127.54|127.48|127.56|127.48|127.5|127.46|2993
1641472410000|2022-01-06 12:33:30|127.56||127.56||127.56||127.56||0
1641472420000|2022-01-06 12:33:40|||||||||10000
1641472470000|2022-01-06 12:34:30|||||||||11094
1641472480000|2022-01-06 12:34:40|127.54|127.46|127.46|127.4|127.54|127.46|127.42|127.38|5526
1641472500000|2022-01-06 12:35:00|127.44|127.38|127.52|127.44|127.52|127.44|127.44|127.38|2200
1641472510000|2022-01-06 12:35:10|127.54|127.46|127.62|127.52|127.64|127.52|127.54|127.44|7532
1641472520000|2022-01-06 12:35:20|127.64|127.54|127.72|127.64|127.72|127.64|127.64|127.54|4649
1641472530000|2022-01-06 12:35:30|127.74||127.74||127.74||127.74||0
1641472540000|2022-01-06 12:35:40|127.72||127.72||127.72||127.72||1
1641472550000|2022-01-06 12:35:50|127.74||127.74||127.74||127.74||0
1641472560000|2022-01-06 12:36:00|127.72||127.72||127.72||127.72||4
1641472580000|2022-01-06 12:36:20|127.7||127.7||127.7||127.7||0
1641472590000|2022-01-06 12:36:30|127.72||127.72||127.72||127.72||0
1641472600000|2022-01-06 12:36:40|127.7|127.62|127.68|127.62|127.7|127.64|127.66|127.62|2927
1641472620000|2022-01-06 12:37:00|||||||||8156
1641472640000|2022-01-06 12:37:20|127.64|127.6|127.64|127.56|127.64|127.6|127.62|127.56|2321
1641472660000|2022-01-06 12:37:40|||||||||3300
1641472670000|2022-01-06 12:37:50|||||||||1160
1641472680000|2022-01-06 12:38:00|127.66|127.62|127.7|127.64|127.7|127.64|127.66|127.62|422
1641472700000|2022-01-06 12:38:20|127.68||127.68||127.68||127.68||0
1641472710000|2022-01-06 12:38:30|||||||||300
1641472750000|2022-01-06 12:39:10|127.66|127.66|127.64|127.6|127.66|127.66|127.64|127.6|2267
1641472780000|2022-01-06 12:39:40|127.6|127.56|127.64|127.56|127.64|127.58|127.6|127.56|5177
1641472790000|2022-01-06 12:39:50|||||||||991
1641472800000|2022-01-06 12:40:00|127.62|127.54|127.52|127.44|127.62|127.54|127.48|127.4|11213
1641472820000|2022-01-06 12:40:20|127.5||127.5||127.5||127.5||0
1641472850000|2022-01-06 12:40:50|127.48|127.42|127.48|127.42|127.48|127.42|127.48|127.42|0
1641472860000|2022-01-06 12:41:00||127.44||127.44||127.44||127.44|0
1641472870000|2022-01-06 12:41:10|127.5|127.46|127.5|127.46|127.5|127.46|127.48|127.44|3532
1641472910000|2022-01-06 12:41:50||127.44||127.44||127.44||127.44|0
1641472920000|2022-01-06 12:42:00||127.46||127.46||127.46||127.46|0
1641472960000|2022-01-06 12:42:40|||||||||1500
1641472970000|2022-01-06 12:42:50|127.48|127.44|127.5|127.44|127.5|127.44|127.48|127.44|2370
1641472980000|2022-01-06 12:43:00|127.52|127.46|127.52|127.46|127.52|127.46|127.5|127.46|3140
1641472990000|2022-01-06 12:43:10|127.54||127.54||127.54||127.54||6
1641473000000|2022-01-06 12:43:20||127.48||127.48||127.48||127.48|0
1641473020000|2022-01-06 12:43:40|127.52||127.52||127.52||127.52||0
1641473040000|2022-01-06 12:44:00|127.54|127.5|127.58|127.54|127.6|127.54|127.54|127.5|3050
1641473070000|2022-01-06 12:44:30|||||||||3302
1641473080000|2022-01-06 12:44:40|127.6||127.6||127.6||127.6||0
1641473110000|2022-01-06 12:45:10|127.56|127.52|127.46|127.42|127.56|127.52|127.46|127.42|8356
1641473120000|2022-01-06 12:45:20|||||||||4000
1641473130000|2022-01-06 12:45:30|127.44|127.4|127.42|127.38|127.48|127.42|127.42|127.38|7479
1641473160000|2022-01-06 12:46:00|127.44|127.4|127.46|127.4|127.46|127.44|127.44|127.4|4429
1641473190000|2022-01-06 12:46:30|||||||||1605
1641473250000|2022-01-06 12:47:30|127.48|127.42|127.54|127.46|127.54|127.46|127.48|127.42|6322
1641473260000|2022-01-06 12:47:40|127.52||127.52||127.52||127.52||0
1641473270000|2022-01-06 12:47:50|||||||||15
1641473280000|2022-01-06 12:48:00|127.5||127.5||127.5||127.5||0
1641473300000|2022-01-06 12:48:20|127.48|127.44|127.46|127.4|127.48|127.44|127.44|127.4|680
1641473340000|2022-01-06 12:49:00|127.44||127.44||127.44||127.44||334
1641473360000|2022-01-06 12:49:20|||||||||2333
1641473370000|2022-01-06 12:49:30|127.46||127.46||127.46||127.46||50
1641473380000|2022-01-06 12:49:40|||||||||2000
1641473400000|2022-01-06 12:50:00|127.48|127.42|127.46|127.42|127.48|127.42|127.46|127.42|102
1641473410000|2022-01-06 12:50:10||127.4||127.4||127.4||127.4|0
1641473450000|2022-01-06 12:50:50|127.48|127.42|127.54|127.48|127.56|127.5|127.48|127.42|15654
1641473480000|2022-01-06 12:51:20|||||||||700
1641473500000|2022-01-06 12:51:40|127.56|127.5|127.6|127.56|127.62|127.56|127.56|127.5|0
1641473520000|2022-01-06 12:52:00|||||||||877
1641473560000|2022-01-06 12:52:40|||||||||1000
1641473570000|2022-01-06 12:52:50|||||||||784
1641473590000|2022-01-06 12:53:10|127.56|127.52|127.6|127.54|127.6|127.54|127.54|127.52|18178
1641473600000|2022-01-06 12:53:20|||||||||1007
1641473670000|2022-01-06 12:54:30||127.56||127.54||127.56||127.54|2020
1641473690000|2022-01-06 12:54:50||127.56||127.56||127.56||127.56|770
1641473740000|2022-01-06 12:55:40|127.58|127.54|127.6|127.54|127.6|127.54|127.58|127.54|3293
1641473750000|2022-01-06 12:55:50|127.62|127.56|127.62|127.54|127.68|127.64|127.62|127.54|16779
1641473800000|2022-01-06 12:56:40|127.6|127.58|127.62|127.54|127.62|127.58|127.58|127.54|5207
1641473810000|2022-01-06 12:56:50|||||||||2408
1641473850000|2022-01-06 12:57:30|127.64|127.56|127.72|127.66|127.72|127.66|127.64|127.56|6560
1641473860000|2022-01-06 12:57:40|127.74|127.68|127.76|127.68|127.8|127.68|127.74|127.68|0
1641473870000|2022-01-06 12:57:50|127.78||127.78||127.78||127.78||0
1641473880000|2022-01-06 12:58:00|||||||||15654
1641473910000|2022-01-06 12:58:30|127.76||127.74||127.76||127.74||0
1641473920000|2022-01-06 12:58:40|127.76|127.7|127.8|127.72|127.82|127.72|127.76|127.7|228
1641473930000|2022-01-06 12:58:50||127.74||127.74||127.74||127.74|0
1641473940000|2022-01-06 12:59:00|127.78|127.72|127.78|127.7|127.78|127.72|127.76|127.7|148
1641473950000|2022-01-06 12:59:10|127.76|127.68|127.76|127.7|127.76|127.7|127.76|127.68|2000
1641473970000|2022-01-06 12:59:30|127.74||127.74||127.74||127.74||0
1641473990000|2022-01-06 12:59:50|127.72|127.68|127.78|127.76|127.8|127.76|127.7|127.68|5651
1641474000000|2022-01-06 13:00:00|127.82|127.78|127.84|127.76|127.86|127.78|127.82|127.76|5
1641474010000|2022-01-06 13:00:10|127.82||127.84||127.84||127.82||0
1641474020000|2022-01-06 13:00:20|127.82||127.84||127.84||127.82||0
1641474030000|2022-01-06 13:00:30|127.82||127.84||127.84||127.82||0
1641474040000|2022-01-06 13:00:40|127.82||127.82||127.84||127.82||0
1641474050000|2022-01-06 13:00:50||127.78||127.78||127.78||127.78|0
1641474060000|2022-01-06 13:01:00|127.8||127.82||127.82||127.8||1189
1641474070000|2022-01-06 13:01:10|127.84|127.8|127.84|127.78|127.88|127.8|127.84|127.78|328
1641474080000|2022-01-06 13:01:20|||||||||1900
1641474110000|2022-01-06 13:01:50|127.82||127.82||127.82||127.82||71
1641474120000|2022-01-06 13:02:00|127.84||127.84||127.86||127.84||0
1641474130000|2022-01-06 13:02:10|127.82|127.76|127.74|127.68|127.82|127.76|127.74|127.68|10490
1641474140000|2022-01-06 13:02:20|127.72|127.66|127.66|127.6|127.72|127.66|127.66|127.58|5345
1641474150000|2022-01-06 13:02:30|||||||||2120
1641474190000|2022-01-06 13:03:10|127.64|127.56|127.58|127.5|127.64|127.56|127.58|127.5|270
1641474200000|2022-01-06 13:03:20|127.56|127.54|127.54|127.48|127.56|127.54|127.54|127.46|1360
1641474210000|2022-01-06 13:03:30|||||||||8481
1641474230000|2022-01-06 13:03:50||127.5||127.48||127.5||127.48|201
1641474240000|2022-01-06 13:04:00|||||||||1000
1641474250000|2022-01-06 13:04:10|127.52|127.46|127.48|127.4|127.52|127.46|127.48|127.38|4477
1641474260000|2022-01-06 13:04:20|127.46|127.36|127.36|127.32|127.46|127.36|127.34|127.26|913
1641474270000|2022-01-06 13:04:30|127.34|127.3|127.34|127.3|127.36|127.3|127.34|127.3|0
1641474290000|2022-01-06 13:04:50|127.36|127.32|127.36|127.3|127.36|127.32|127.36|127.3|2000
1641474300000|2022-01-06 13:05:00|127.34||127.34||127.34||127.34||0
1641474310000|2022-01-06 13:05:10|127.36||127.36||127.36||127.36||0
1641474330000|2022-01-06 13:05:30|127.38|127.32|127.38|127.32|127.4|127.32|127.38|127.32|5
1641474340000|2022-01-06 13:05:40||127.34||127.34||127.34||127.34|0
1641474360000|2022-01-06 13:06:00|127.4|127.36|127.44|127.36|127.44|127.38|127.4|127.34|2624
1641474400000|2022-01-06 13:06:40|||||||||381
1641474420000|2022-01-06 13:07:00|||||||||878
1641474440000|2022-01-06 13:07:20|||||||||8263
1641474450000|2022-01-06 13:07:30|127.46|127.38|127.44|127.36|127.48|127.4|127.44|127.36|7
1641474490000|2022-01-06 13:08:10|||||||||5
1641474540000|2022-01-06 13:09:00|127.46|127.38|127.52|127.44|127.52|127.44|127.46|127.38|1342
1641474570000|2022-01-06 13:09:30||127.46||127.46||127.46||127.46|20
1641474580000|2022-01-06 13:09:40|127.5|127.42|127.44|127.36|127.5|127.42|127.44|127.36|2951
1641474590000|2022-01-06 13:09:50|127.42|127.42|127.42|127.36|127.44|127.42|127.42|127.36|0
1641474600000|2022-01-06 13:10:00|127.4||127.4||127.4||127.4||0
1641474640000|2022-01-06 13:10:40|127.38|127.34|127.36|127.3|127.38|127.34|127.36|127.28|2426
1641474650000|2022-01-06 13:10:50|127.38|127.32|127.42|127.36|127.42|127.36|127.38|127.32|10728
1641474670000|2022-01-06 13:11:10|127.4|127.34|127.36|127.32|127.4|127.34|127.36|127.32|10000
1641474710000|2022-01-06 13:11:50|127.34|127.3|127.32|127.26|127.34|127.3|127.3|127.26|1659
1641474760000|2022-01-06 13:12:40|||||||||50
1641474770000|2022-01-06 13:12:50|127.3|127.22|127.28|127.2|127.3|127.22|127.28|127.18|2666
1641474790000|2022-01-06 13:13:10|127.3|127.22|127.32|127.24|127.32|127.24|127.3|127.22|2000
1641474840000|2022-01-06 13:14:00||127.22||127.24||127.24||127.2|0
1641474860000|2022-01-06 13:14:20||127.26||127.26||127.26||127.26|10596
1641474870000|2022-01-06 13:14:30||127.24||127.24||127.24||127.24|1
1641474880000|2022-01-06 13:14:40|127.34|127.28|127.4|127.34|127.4|127.34|127.34|127.28|4582
1641474890000|2022-01-06 13:14:50|127.42||127.42||127.42||127.42||0
1641474900000|2022-01-06 13:15:00|127.4||127.4||127.4||127.4||0
1641474950000|2022-01-06 13:15:50|127.38||127.38||127.38||127.38||1
1641474960000|2022-01-06 13:16:00|127.36|127.32|127.38|127.32|127.38|127.32|127.36|127.28|7962
1641474980000|2022-01-06 13:16:20|||||||||1556
1641475000000|2022-01-06 13:16:40|127.4|127.34|127.4|127.32|127.42|127.38|127.4|127.32|23707
1641475020000|2022-01-06 13:17:00|127.38|127.34|127.42|127.34|127.42|127.4|127.38|127.34|18825
1641475030000|2022-01-06 13:17:10|127.46|127.36|127.46|127.4|127.5|127.42|127.46|127.36|2421
1641475040000|2022-01-06 13:17:20|127.48|127.42|127.48|127.42|127.48|127.42|127.48|127.42|0
1641475050000|2022-01-06 13:17:30|127.5||127.5||127.5||127.5||18722
1641475060000|2022-01-06 13:17:40|127.48||127.48||127.48||127.48||0
1641475080000|2022-01-06 13:18:00|127.5|127.44|127.54|127.46|127.56|127.46|127.5|127.44|3482
1641475090000|2022-01-06 13:18:10|127.56|127.48|127.54|127.46|127.6|127.5|127.54|127.46|2000
1641475110000|2022-01-06 13:18:30|127.56|127.48|127.54|127.48|127.56|127.48|127.54|127.46|0
1641475130000|2022-01-06 13:18:50||127.5||127.48||127.5||127.48|3
1641475140000|2022-01-06 13:19:00|||||||||1151
1641475200000|2022-01-06 13:20:00|127.58|127.5|127.58|127.5|127.58|127.5|127.58|127.48|354
1641475220000|2022-01-06 13:20:20|||||||||770
1641475230000|2022-01-06 13:20:30|127.6|127.52|127.6|127.54|127.6|127.54|127.6|127.52|0
1641475240000|2022-01-06 13:20:40|127.58|127.52|127.54|127.5|127.58|127.52|127.54|127.5|3567
1641475250000|2022-01-06 13:20:50|127.52|127.48|127.48|127.42|127.52|127.48|127.48|127.42|3715
1641475260000|2022-01-06 13:21:00|127.46||127.46||127.48||127.46||0
1641475320000|2022-01-06 13:22:00|127.44|127.4|127.38|127.32|127.44|127.4|127.38|127.32|5290
1641475380000|2022-01-06 13:23:00|127.36|127.3|127.36|127.3|127.38|127.3|127.3|127.22|6789
1641475390000|2022-01-06 13:23:10|127.38||127.38||127.38||127.38||0
1641475410000|2022-01-06 13:23:30|127.36|127.28|127.36|127.3|127.38|127.3|127.34|127.28|10
1641475420000|2022-01-06 13:23:40|||||||||250
1641475440000|2022-01-06 13:24:00|||||||||43485
1641475460000|2022-01-06 13:24:20|||||||||386
1641475520000|2022-01-06 13:25:20|127.38|127.32|127.38|127.32|127.4|127.34|127.38|127.32|5
1641475570000|2022-01-06 13:26:10|||||||||4500
1641475650000|2022-01-06 13:27:30|127.36|127.3|127.2|127.14|127.36|127.3|127.14|127.06|146726
1641475660000|2022-01-06 13:27:40|127.18|127.12|127.12|127.08|127.18|127.12|127.12|127.08|4647
1641475670000|2022-01-06 13:27:50|127.14|127.1|127.14|127.1|127.14|127.1|127.14|127.08|2000
1641475680000|2022-01-06 13:28:00||127.08||127.08||127.08||127.08|0
1641475690000|2022-01-06 13:28:10|127.12|127.06|127.08|127|127.12|127.06|127.02|126.98|22805
1641475700000|2022-01-06 13:28:20|127|126.98|127.12|127.04|127.12|127.04|127|126.98|42210
1641475710000|2022-01-06 13:28:30|127.04|127.02|127.12|127.04|127.12|127.04|127.04|127.02|106096
1641475730000|2022-01-06 13:28:50|127.1|127.06|127.14|127.08|127.14|127.08|127.1|127.06|545
1641475740000|2022-01-06 13:29:00|127.16|127.1|127.12|127.08|127.2|127.12|127.12|127.06|4464
1641475750000|2022-01-06 13:29:10|||||||||8606
1641475770000|2022-01-06 13:29:30|127.14|127.06|127.18|127.14|127.18|127.14|127.08|127.04|60000
1641475790000|2022-01-06 13:29:50|127.16|127.16|127.2|127.12|127.24|127.16|127.16|127.12|53728
1641475800000|2022-01-06 13:30:00|127.18|127.14|127.18|127.14|127.18|127.14|127.18|127.14|0
1641475810000|2022-01-06 13:30:10|127.2|127.16|127.26|127.12|127.26|127.18|127.2|127.08|18215
1641475820000|2022-01-06 13:30:20|127.24|127.08|127.1|127.04|127.24|127.12|127.1|127.04|2593
1641475830000|2022-01-06 13:30:30|127.08|127|127.1|127.02|127.1|127.02|127.06|127|723
1641475860000|2022-01-06 13:31:00|127.08|127|126.98|126.92|127.08|127|126.98|126.88|3723
1641475870000|2022-01-06 13:31:10|||||||||10771
1641475900000|2022-01-06 13:31:40|||||||||2373
1641475910000|2022-01-06 13:31:50|126.92|126.9|126.9|126.84|126.92|126.9|126.9|126.8|16587
1641475940000|2022-01-06 13:32:20|||||||||16401
1641475950000|2022-01-06 13:32:30|||||||||6359
1641475960000|2022-01-06 13:32:40|126.92|126.82|126.9|126.84|126.96|126.88|126.9|126.82|10114
1641475990000|2022-01-06 13:33:10|||||||||1640
1641476010000|2022-01-06 13:33:30|126.88|126.8|126.82|126.76|126.88|126.8|126.82|126.76|2738
1641476040000|2022-01-06 13:34:00|126.8|126.72|126.74|126.66|126.8|126.72|126.74|126.66|5881
1641476100000|2022-01-06 13:35:00|126.78|126.68|126.82|126.72|126.82|126.72|126.78|126.68|18797
1641476110000|2022-01-06 13:35:10|126.84|126.82|126.78|126.7|126.9|126.84|126.74|126.7|59333
1641476120000|2022-01-06 13:35:20||126.72||126.7||126.72||126.7|3972
1641476130000|2022-01-06 13:35:30||126.72||126.72||126.72||126.72|0
1641476140000|2022-01-06 13:35:40|||||||||10
1641476150000|2022-01-06 13:35:50|126.8|126.74|126.88|126.78|126.9|126.84|126.8|126.74|52792
1641476170000|2022-01-06 13:36:10|126.9|126.82|126.94|126.86|126.94|126.86|126.9|126.82|43815
1641476190000|2022-01-06 13:36:30|126.96|126.88|127|126.92|127.02|126.94|126.94|126.88|27842
1641476210000|2022-01-06 13:36:50|127.02|126.94|127.02|126.98|127.06|126.98|127|126.94|7000
1641476220000|2022-01-06 13:37:00|127.04|127|127.02|126.98|127.08|127|127.02|126.98|4518
1641476230000|2022-01-06 13:37:10|127.04||127.02||127.04||127.02||0
1641476240000|2022-01-06 13:37:20|127.04|126.94|127.04|126.96|127.04|126.96|127.02|126.94|321
1641476260000|2022-01-06 13:37:40||126.98||126.98||126.98||126.98|0
1641476270000|2022-01-06 13:37:50||127||126.98||127||126.98|9686
1641476280000|2022-01-06 13:38:00|127.06|127|127.04|126.98|127.06|127|127.04|126.98|7655
1641476300000|2022-01-06 13:38:20|127.02||127.02||127.04||127.02||0
1641476310000|2022-01-06 13:38:30|127|126.96|126.96|126.88|127.02|126.96|126.92|126.86|13964
1641476320000|2022-01-06 13:38:40||126.9||126.9||126.9||126.9|0
1641476330000|2022-01-06 13:38:50|126.98|126.92|126.96|126.92|126.98|126.92|126.96|126.92|0
1641476340000|2022-01-06 13:39:00||126.9||126.92||126.92||126.9|0
1641476360000|2022-01-06 13:39:20|126.98|126.94|126.98|126.94|127.02|126.94|126.98|126.92|5309
1641476370000|2022-01-06 13:39:30|126.96|126.96|126.98|126.94|126.98|126.96|126.96|126.94|1479
1641476400000|2022-01-06 13:40:00|126.96|126.92|126.86|126.78|126.96|126.92|126.86|126.78|4522
1641476410000|2022-01-06 13:40:10|126.84||126.86||126.86||126.84||0
1641476420000|2022-01-06 13:40:20|||||||||69
1641476500000|2022-01-06 13:41:40|126.88|126.8|126.9|126.82|126.92|126.82|126.88|126.8|1420
1641476510000|2022-01-06 13:41:50|126.92||126.9||126.92||126.9||0
1641476520000|2022-01-06 13:42:00|||||||||473
1641476530000|2022-01-06 13:42:10|||||||||1558
1641476560000|2022-01-06 13:42:40|126.92|126.84|126.9|126.88|126.92|126.88|126.9|126.84|21255
1641476570000|2022-01-06 13:42:50|126.92||126.94||126.94||126.92||0
1641476580000|2022-01-06 13:43:00|126.96|126.9|126.96|126.9|126.98|126.9|126.96|126.9|0
1641476600000|2022-01-06 13:43:20|126.94|126.92|127|126.96|127|126.96|126.94|126.9|2795
1641476610000|2022-01-06 13:43:30|127.02|126.94|126.98|126.94|127.02|126.94|126.98|126.94|27
1641476620000|2022-01-06 13:43:40|127|126.96|127.02|126.96|127.02|126.96|127|126.96|861
1641476650000|2022-01-06 13:44:10||126.98||126.98||126.98||126.98|0
1641476660000|2022-01-06 13:44:20|127|126.96|126.96|126.88|127|126.96|126.96|126.88|11611
1641476670000|2022-01-06 13:44:30|||||||||12079
1641476700000|2022-01-06 13:45:00|126.92|126.9|126.96|126.88|126.96|126.9|126.92|126.88|4
1641476710000|2022-01-06 13:45:10|126.94||126.94||126.94||126.92||2000
1641476730000|2022-01-06 13:45:30|126.92|126.86|126.88|126.82|126.92|126.86|126.86|126.82|1260
1641476750000|2022-01-06 13:45:50|||||||||76
1641476780000|2022-01-06 13:46:20|||||||||2000
1641476790000|2022-01-06 13:46:30|126.9|126.84|126.94|126.88|126.94|126.88|126.9|126.84|640
1641476840000|2022-01-06 13:47:20|126.92|126.86|126.9|126.86|126.92|126.86|126.9|126.84|3330
1641476860000|2022-01-06 13:47:40|126.92|126.88|126.9|126.86|126.94|126.88|126.9|126.86|20
1641476870000|2022-01-06 13:47:50|126.92|126.88|126.92|126.88|126.94|126.88|126.92|126.88|7900
1641476890000|2022-01-06 13:48:10|126.9|126.86|126.88|126.82|126.9|126.86|126.86|126.82|4289
1641476900000|2022-01-06 13:48:20|126.9|126.84|126.86|126.82|126.9|126.84|126.86|126.82|0
1641476910000|2022-01-06 13:48:30|126.84|126.8|126.74|126.68|126.84|126.8|126.74|126.66|11071
1641476930000|2022-01-06 13:48:50|126.72||126.74||126.74||126.72||90
1641476970000|2022-01-06 13:49:30|126.76|126.7|126.86|126.78|126.88|126.78|126.76|126.7|2472
1641476990000|2022-01-06 13:49:50|126.88||126.86||126.88||126.86||40
1641477000000|2022-01-06 13:50:00|126.84||126.84||126.84||126.84||788
1641477010000|2022-01-06 13:50:10|||||||||500
1641477020000|2022-01-06 13:50:20|126.82|126.76|126.78|126.7|126.82|126.76|126.78|126.7|5332
1641477050000|2022-01-06 13:50:50|126.8|126.72|126.84|126.8|126.9|126.8|126.8|126.72|7623
1641477070000|2022-01-06 13:51:10|126.82|126.76|126.8|126.72|126.86|126.84|126.76|126.72|56897
1641477100000|2022-01-06 13:51:40|126.78||126.78||126.78||126.78||0
1641477110000|2022-01-06 13:51:50|126.76||126.76||126.76||126.76||6313
1641477120000|2022-01-06 13:52:00|126.74|126.7|126.68|126.6|126.74|126.7|126.66|126.6|11270
1641477130000|2022-01-06 13:52:10|126.66|126.64|126.66|126.58|126.68|126.64|126.66|126.56|3203
1641477150000|2022-01-06 13:52:30||126.56||126.56||126.56||126.54|0
1641477160000|2022-01-06 13:52:40||126.58||126.58||126.58||126.58|5548
1641477170000|2022-01-06 13:52:50|126.64|126.56|126.66|126.56|126.66|126.56|126.62|126.56|1413
1641477180000|2022-01-06 13:53:00|126.68|126.58|126.68|126.6|126.7|126.6|126.68|126.58|0
1641477220000|2022-01-06 13:53:40|126.7||126.68||126.7||126.68||38027
1641477230000|2022-01-06 13:53:50|126.7|126.62|126.7|126.62|126.7|126.62|126.68|126.62|2943
1641477250000|2022-01-06 13:54:10|126.72|126.64|126.7|126.68|126.74|126.68|126.7|126.64|1586
1641477270000|2022-01-06 13:54:30|||||||||857
1641477280000|2022-01-06 13:54:40|126.68|126.64|126.76|126.72|126.8|126.72|126.68|126.62|1730
1641477300000|2022-01-06 13:55:00|||||||||58193
1641477310000|2022-01-06 13:55:10|126.74|126.68|126.6|126.54|126.74|126.68|126.6|126.52|8468
1641477330000|2022-01-06 13:55:30|126.62|126.56|126.64|126.58|126.66|126.58|126.62|126.56|2016
1641477370000|2022-01-06 13:56:10|126.62|126.56|126.58|126.52|126.62|126.56|126.56|126.52|5331
1641477380000|2022-01-06 13:56:20|126.56|126.48|126.54|126.46|126.56|126.48|126.54|126.46|300
1641477400000|2022-01-06 13:56:40|||||||||3136
1641477420000|2022-01-06 13:57:00|126.56||126.56||126.56||126.56||0
1641477430000|2022-01-06 13:57:10|||||||||125
1641477440000|2022-01-06 13:57:20|126.54||126.54||126.54||126.54||1000
1641477460000|2022-01-06 13:57:40|||||||||21720
1641477490000|2022-01-06 13:58:10|||||||||457
1641477520000|2022-01-06 13:58:40|126.56|126.48|126.58|126.5|126.6|126.5|126.56|126.48|1547
1641477550000|2022-01-06 13:59:10|126.6|126.52|126.62|126.56|126.64|126.58|126.6|126.52|9
1641477560000|2022-01-06 13:59:20|||||||||540
1641477580000|2022-01-06 13:59:40|126.58|126.54|126.56|126.52|126.58|126.54|126.54|126.52|4385
1641477590000|2022-01-06 13:59:50|126.58|126.54|126.58|126.52|126.58|126.54|126.56|126.52|7582
1641477600000|2022-01-06 14:00:00|126.56|126.5|126.56|126.52|126.6|126.52|126.54|126.5|38
1641477630000|2022-01-06 14:00:30|126.54|126.5|126.56|126.5|126.56|126.5|126.54|126.5|0
1641477640000|2022-01-06 14:00:40|||||||||203
1641477660000|2022-01-06 14:01:00|126.54|126.48|126.54|126.48|126.56|126.5|126.54|126.48|6728
1641477670000|2022-01-06 14:01:10|||||||||11726
1641477680000|2022-01-06 14:01:20|126.5|126.46|126.48|126.4|126.5|126.46|126.48|126.38|7552
1641477690000|2022-01-06 14:01:30||126.42||126.42||126.42||126.42|50
1641477710000|2022-01-06 14:01:50|126.5|126.5|126.56|126.5|126.56|126.52|126.5|126.5|20151
1641477720000|2022-01-06 14:02:00|126.54|126.48|126.56|126.5|126.56|126.5|126.54|126.48|50689
1641477790000|2022-01-06 14:03:10|126.54|126.48|126.42|126.38|126.54|126.48|126.42|126.38|10810
1641477810000|2022-01-06 14:03:30|126.44|126.4|126.46|126.4|126.48|126.4|126.44|126.38|3841
1641477830000|2022-01-06 14:03:50|126.44|126.38|126.46|126.4|126.46|126.4|126.42|126.38|3900
1641477850000|2022-01-06 14:04:10|126.48|126.42|126.54|126.48|126.56|126.48|126.48|126.42|7243
1641477860000|2022-01-06 14:04:20|126.56||126.56||126.56||126.56||0
1641477870000|2022-01-06 14:04:30||126.5||126.5||126.5||126.5|0
1641477880000|2022-01-06 14:04:40|126.58|126.52|126.58|126.5|126.64|126.56|126.58|126.5|1133
1641477890000|2022-01-06 14:04:50|||||||||230
1641477900000|2022-01-06 14:05:00|126.56|126.48|126.54|126.46|126.56|126.48|126.52|126.46|4080
1641477950000|2022-01-06 14:05:50||126.48||126.48||126.48||126.48|1937
1641477960000|2022-01-06 14:06:00|126.56|126.5|126.5|126.4|126.58|126.5|126.48|126.4|7331
1641477970000|2022-01-06 14:06:10|126.48|126.38|126.38|126.3|126.48|126.38|126.38|126.28|5263
1641477990000|2022-01-06 14:06:30|126.4||126.4||126.4||126.4||0
1641478000000|2022-01-06 14:06:40|126.38||126.38||126.38||126.38||0
1641478010000|2022-01-06 14:06:50|126.4||126.4||126.4||126.4||0
1641478020000|2022-01-06 14:07:00|126.38||126.38||126.38||126.38||0
1641478030000|2022-01-06 14:07:10|126.4|126.32|126.52|126.42|126.52|126.42|126.4|126.32|873
1641478040000|2022-01-06 14:07:20|126.5||126.5||126.5||126.5||0
1641478050000|2022-01-06 14:07:30|||||||||39314
1641478070000|2022-01-06 14:07:50|126.52|126.44|126.54|126.46|126.58|126.46|126.52|126.44|1904
1641478080000|2022-01-06 14:08:00|126.56|126.44|126.46|126.38|126.56|126.44|126.44|126.36|5158
1641478090000|2022-01-06 14:08:10|126.44|126.42|126.5|126.42|126.52|126.42|126.44|126.38|26171
1641478100000|2022-01-06 14:08:20|126.52|126.44|126.5|126.42|126.52|126.44|126.48|126.42|0
1641478110000|2022-01-06 14:08:30||126.44||126.42||126.44||126.42|0
1641478120000|2022-01-06 14:08:40|126.52|126.44|126.48|126.42|126.52|126.44|126.48|126.42|0
1641478150000|2022-01-06 14:09:10|126.5|126.4|126.46|126.38|126.5|126.42|126.44|126.36|6878
1641478160000|2022-01-06 14:09:20|126.48||126.46||126.5||126.46||3
1641478170000|2022-01-06 14:09:30|126.48||126.46||126.5||126.46||0
1641478200000|2022-01-06 14:10:00|||||||||3954
1641478210000|2022-01-06 14:10:10|126.5|126.4|126.5|126.42|126.56|126.48|126.5|126.4|14033
1641478240000|2022-01-06 14:10:40|126.48||126.48||126.5||126.48||0
1641478270000|2022-01-06 14:11:10|126.5|126.44|126.52|126.48|126.58|126.5|126.5|126.44|3130
1641478280000|2022-01-06 14:11:20|126.56|126.5|126.54|126.46|126.64|126.56|126.52|126.46|28357
1641478290000|2022-01-06 14:11:30|126.52||126.52||126.52||126.52||0
1641478310000|2022-01-06 14:11:50|126.5|126.44|126.5|126.44|126.5|126.44|126.5|126.44|1864
1641478320000|2022-01-06 14:12:00||126.42||126.42||126.42||126.42|10
1641478330000|2022-01-06 14:12:10|126.48||126.48||126.48||126.48||0
1641478340000|2022-01-06 14:12:20|126.46|126.4|126.46|126.4|126.48|126.4|126.42|126.4|2650
1641478350000|2022-01-06 14:12:30|126.44||126.44||126.44||126.44||0
1641478360000|2022-01-06 14:12:40|126.48|126.42|126.5|126.42|126.5|126.42|126.48|126.42|2775
1641478370000|2022-01-06 14:12:50|||||||||400
1641478380000|2022-01-06 14:13:00|126.52|126.44|126.54|126.46|126.56|126.46|126.52|126.44|0
1641478390000|2022-01-06 14:13:10|126.56|126.48|126.58|126.5|126.6|126.52|126.52|126.48|1302
1641478410000|2022-01-06 14:13:30|||||||||4425
1641478430000|2022-01-06 14:13:50|126.56|126.48|126.56|126.5|126.56|126.5|126.54|126.48|5397
1641478440000|2022-01-06 14:14:00|126.58|126.52|126.62|126.54|126.62|126.54|126.58|126.52|0
1641478450000|2022-01-06 14:14:10|126.58|126.52|126.58|126.52|126.58|126.52|126.56|126.52|28
1641478460000|2022-01-06 14:14:20|126.56|126.5|126.56|126.5|126.58|126.5|126.54|126.5|3457
1641478470000|2022-01-06 14:14:30|126.54||126.54||126.54||126.54||0
1641478490000|2022-01-06 14:14:50|126.56|126.52|126.58|126.52|126.58|126.52|126.56|126.52|173
1641478500000|2022-01-06 14:15:00|126.56|126.5|126.56|126.54|126.58|126.54|126.5|126.46|8729
1641478510000|2022-01-06 14:15:10|126.58||126.58||126.58||126.58||1070
1641478530000|2022-01-06 14:15:30|126.56|126.52|126.58|126.52|126.58|126.54|126.56|126.52|749
1641478540000|2022-01-06 14:15:40|126.6|126.54|126.68|126.62|126.68|126.62|126.6|126.54|31100
1641478550000|2022-01-06 14:15:50|126.7|126.6|126.68|126.6|126.7|126.6|126.68|126.6|2353
1641478560000|2022-01-06 14:16:00|126.7|126.62|126.74|126.66|126.76|126.66|126.68|126.62|0
1641478570000|2022-01-06 14:16:10|126.76|126.68|126.76|126.7|126.82|126.7|126.76|126.68|39262
1641478590000|2022-01-06 14:16:30|126.74||126.76||126.76||126.74||9390
1641478610000|2022-01-06 14:16:50|126.74|126.72|126.86|126.76|126.88|126.76|126.74|126.72|2394
1641478620000|2022-01-06 14:17:00|126.88||126.88||126.88||126.88||0
1641478630000|2022-01-06 14:17:10|126.86||126.86||126.86||126.86||7125
1641478660000|2022-01-06 14:17:40|126.84|126.74|126.9|126.8|126.9|126.8|126.84|126.74|9424
1641478670000|2022-01-06 14:17:50|126.92|126.82|126.9|126.84|126.94|126.84|126.88|126.82|0
1641478700000|2022-01-06 14:18:20|126.88|126.82|126.9|126.84|126.9|126.84|126.88|126.82|23
1641478720000|2022-01-06 14:18:40|||||||||8343
1641478740000|2022-01-06 14:19:00|126.88|126.82|126.9|126.84|126.9|126.84|126.88|126.82|5
1641478750000|2022-01-06 14:19:10|||||||||7372
1641478830000|2022-01-06 14:20:30|126.88||126.9||126.9||126.88||2000
1641478850000|2022-01-06 14:20:50|||||||||500
1641478870000|2022-01-06 14:21:10|126.94|126.86|126.98|126.9|126.98|126.92|126.94|126.86|1345
1641478880000|2022-01-06 14:21:20|||||||||7827
1641478920000|2022-01-06 14:22:00|||||||||7875
1641478930000|2022-01-06 14:22:10|127.02|126.92|126.92|126.88|127.02|126.96|126.92|126.88|21844
1641479010000|2022-01-06 14:23:30|126.9|126.86|126.86|126.84|126.9|126.86|126.86|126.8|7299
1641479020000|2022-01-06 14:23:40|126.9||126.86||126.9||126.86||7
1641479080000|2022-01-06 14:24:40|126.9|126.86|126.92|126.86|126.92|126.86|126.9|126.86|11
1641479090000|2022-01-06 14:24:50||126.88||126.88||126.88||126.88|0
1641479100000|2022-01-06 14:25:00|126.9|126.86|126.86|126.8|126.9|126.86|126.86|126.8|5096
1641479120000|2022-01-06 14:25:20|126.84|126.78|126.9|126.8|126.9|126.82|126.82|126.78|11906
1641479140000|2022-01-06 14:25:40|126.92|126.82|126.92|126.88|126.92|126.88|126.92|126.82|6095
1641479150000|2022-01-06 14:25:50||126.86||126.88||126.88||126.84|0
1641479160000|2022-01-06 14:26:00|126.9|126.84|126.86|126.8|126.9|126.84|126.86|126.8|2724
1641479170000|2022-01-06 14:26:10|126.84|126.76|126.82|126.76|126.84|126.76|126.82|126.72|540
1641479220000|2022-01-06 14:27:00|||||||||295
1641479230000|2022-01-06 14:27:10|126.84|126.8|126.9|126.82|126.9|126.82|126.84|126.8|12566
1641479240000|2022-01-06 14:27:20|126.92|126.84|126.9|126.82|126.92|126.86|126.9|126.82|14503
1641479250000|2022-01-06 14:27:30|126.92|126.84|126.9|126.84|126.92|126.86|126.9|126.84|591
1641479260000|2022-01-06 14:27:40||126.86||126.84||126.86||126.84|18
1641479270000|2022-01-06 14:27:50|||||||||1471
1641479290000|2022-01-06 14:28:10|126.88|126.82|126.92|126.86|126.92|126.86|126.86|126.8|226
1641479310000|2022-01-06 14:28:30||126.88||126.88||126.88||126.88|0
1641479320000|2022-01-06 14:28:40||126.9||126.88||126.9||126.88|0
1641479330000|2022-01-06 14:28:50|||||||||1020
1641479340000|2022-01-06 14:29:00|126.9|126.86|126.88|126.82|126.9|126.86|126.86|126.82|4500
1641479350000|2022-01-06 14:29:10||126.84||126.84||126.84||126.84|0
1641479360000|2022-01-06 14:29:20||126.8||126.82||126.82||126.8|0
1641479370000|2022-01-06 14:29:30|||||||||19591
1641479380000|2022-01-06 14:29:40|126.86|126.8|126.88|126.82|126.88|126.82|126.86|126.8|440
1641479390000|2022-01-06 14:29:50|126.9|126.84|126.98|126.9|126.98|126.92|126.9|126.84|9013
1641479400000|2022-01-06 14:30:00|126.96|126.92|127.02|126.96|127.06|127|126.9|126.86|68043
1641479410000|2022-01-06 14:30:10|127|126.94|127.08|127.02|127.08|127.02|126.96|126.92|67996
1641479420000|2022-01-06 14:30:20|127.06|127|127.08|127.02|127.08|127.04|127.02|126.98|16020
1641479430000|2022-01-06 14:30:30|127.02|126.98|127.16|127.08|127.18|127.08|127.02|126.98|56048
1641479440000|2022-01-06 14:30:40|127.14|127.06|127.08|127.06|127.14|127.06|127.08|127.02|3942
1641479450000|2022-01-06 14:30:50|127.06|127.02|127.02|126.92|127.06|127.02|127.02|126.92|14327
1641479460000|2022-01-06 14:31:00|127.04|126.94|127.04|127.02|127.04|127.02|127.04|126.94|2848
1641479470000|2022-01-06 14:31:10|127.02|126.98|126.88|126.82|127.02|126.98|126.88|126.8|1489
1641479480000|2022-01-06 14:31:20|126.86|126.8|126.78|126.72|126.92|126.82|126.78|126.72|5265
1641479490000|2022-01-06 14:31:30|126.76|126.7|126.78|126.7|126.82|126.7|126.74|126.68|3146
1641479500000|2022-01-06 14:31:40|126.82|126.72|126.78|126.74|126.84|126.74|126.78|126.72|335
1641479510000|2022-01-06 14:31:50|126.76|126.7|126.78|126.7|126.78|126.7|126.68|126.64|8406
1641479520000|2022-01-06 14:32:00|126.74|126.72|126.78|126.74|126.78|126.74|126.74|126.7|1
1641479530000|2022-01-06 14:32:10|126.76|126.72|126.7|126.66|126.78|126.72|126.7|126.66|3109
1641479540000|2022-01-06 14:32:20|126.72|126.72|126.78|126.74|126.78|126.74|126.72|126.68|22690
1641479550000|2022-01-06 14:32:30|126.76|126.72|126.68|126.64|126.76|126.74|126.68|126.64|7907
1641479560000|2022-01-06 14:32:40|126.66|126.6|126.7|126.64|126.72|126.66|126.62|126.54|26910
1641479570000|2022-01-06 14:32:50|126.68|126.6|126.66|126.6|126.7|126.6|126.66|126.58|1125
1641479580000|2022-01-06 14:33:00|126.64|126.58|126.64|126.58|126.64|126.58|126.58|126.52|17453
1641479590000|2022-01-06 14:33:10|126.62|126.52|126.6|126.52|126.62|126.52|126.6|126.52|349
1641479600000|2022-01-06 14:33:20|126.58|126.54|126.6|126.54|126.64|126.58|126.58|126.52|6836
1641479610000|2022-01-06 14:33:30|126.54|126.52|126.66|126.64|126.7|126.64|126.54|126.52|45599
1641479620000|2022-01-06 14:33:40||126.62||126.62||126.62||126.62|820
1641479630000|2022-01-06 14:33:50|126.7|126.64|126.68|126.64|126.72|126.68|126.68|126.64|2345
1641479640000|2022-01-06 14:34:00|126.7|126.66|126.72|126.66|126.72|126.68|126.68|126.62|6383
1641479650000|2022-01-06 14:34:10|126.74|126.68|126.82|126.76|126.82|126.76|126.74|126.68|2500
1641479660000|2022-01-06 14:34:20|126.84|126.78|126.88|126.8|126.88|126.8|126.82|126.78|6
1641479670000|2022-01-06 14:34:30|126.86|126.78|126.94|126.88|126.96|126.88|126.8|126.78|8716
1641479700000|2022-01-06 14:35:00|126.96|126.9|126.96|126.92|127.02|126.94|126.94|126.88|18000
1641479710000|2022-01-06 14:35:10|126.94|126.94|126.88|126.84|126.94|126.94|126.88|126.84|2386
1641479720000|2022-01-06 14:35:20|126.92|126.86|126.88|126.82|126.92|126.86|126.84|126.8|10452
1641479730000|2022-01-06 14:35:30||126.84||126.84||126.84||126.84|40
1641479740000|2022-01-06 14:35:40||126.86||126.84||126.86||126.84|2015
1641479750000|2022-01-06 14:35:50|126.86||126.88||126.88||126.86||0
1641479760000|2022-01-06 14:36:00|126.86|126.86|126.96|126.9|127|126.94|126.86|126.86|42470
1641479770000|2022-01-06 14:36:10|126.94|126.88|127|126.9|127|126.9|126.88|126.82|12717
1641479780000|2022-01-06 14:36:20|126.98|126.92|126.98|126.9|127.02|126.94|126.96|126.9|3000
1641479790000|2022-01-06 14:36:30|126.96|126.88|126.92|126.86|126.96|126.88|126.92|126.86|5538
1641479800000|2022-01-06 14:36:40|126.96|126.88|126.9|126.86|126.96|126.88|126.9|126.86|0
1641479810000|2022-01-06 14:36:50|126.88|126.84|126.9|126.8|126.9|126.84|126.86|126.78|11536
1641479830000|2022-01-06 14:37:10|126.92|126.84|126.96|126.88|126.96|126.9|126.9|126.84|17969
1641479840000|2022-01-06 14:37:20|126.94||126.92||126.96||126.92||244
1641479850000|2022-01-06 14:37:30|126.94|126.9|126.94|126.9|126.94|126.9|126.92|126.88|2387
1641479860000|2022-01-06 14:37:40|126.96||126.96||126.96||126.96||375
1641479870000|2022-01-06 14:37:50|126.94|126.88|126.94|126.88|126.94|126.88|126.94|126.88|40
1641479880000|2022-01-06 14:38:00|126.96|126.9|127.02|126.94|127.04|126.94|126.96|126.9|10001
1641479900000|2022-01-06 14:38:20|||||||||4691
1641479920000|2022-01-06 14:38:40|127||126.98||127.04||126.96||4437
1641479930000|2022-01-06 14:38:50|126.96|126.92|127.02|126.94|127.02|126.94|126.94|126.88|9280
1641479940000|2022-01-06 14:39:00|127.04|126.96|127.08|127.04|127.12|127.06|127.04|126.96|61878
1641479950000|2022-01-06 14:39:10|127.06|127.02|127.04|127.02|127.06|127.02|127.04|127.02|2338
1641479960000|2022-01-06 14:39:20|127.06|127.04|127.1|127.04|127.1|127.04|127.06|127.04|11463
1641479970000|2022-01-06 14:39:30|127.08|127.02|127.08|127.02|127.08|127.02|127.08|127.02|0
1641479980000|2022-01-06 14:39:40|127.06|127|126.96|126.9|127.06|127.02|126.94|126.88|41155
1641479990000|2022-01-06 14:39:50|126.98|126.92|127.06|127|127.06|127|126.98|126.92|8000
1641480000000|2022-01-06 14:40:00|127.04|126.98|126.9|126.84|127.04|127|126.9|126.82|14544
1641480010000|2022-01-06 14:40:10|126.88|126.82|126.92|126.84|126.94|126.84|126.88|126.8|4000
1641480020000|2022-01-06 14:40:20|126.9|126.86|127.02|126.96|127.02|126.96|126.88|126.86|40003
1641480040000|2022-01-06 14:40:40|126.96|126.94|127.06|126.98|127.06|126.98|126.94|126.92|10279
1641480050000|2022-01-06 14:40:50|127.08|127|127.12|127.08|127.12|127.08|127.08|127|9561
1641480060000|2022-01-06 14:41:00|127.14|127.1|127.18|127.1|127.18|127.1|127.12|127.08|2607
1641480080000|2022-01-06 14:41:20|127.16|127.08|127.08|127.02|127.16|127.1|127.08|127.02|503
1641480090000|2022-01-06 14:41:30|127.1|127.04|127.12|127.06|127.14|127.06|127.1|127.04|6198
1641480100000|2022-01-06 14:41:40|127.1|127.04|127.1|127.06|127.1|127.06|127.1|127.04|0
1641480110000|2022-01-06 14:41:50|127.12|127.08|127.12|127.06|127.14|127.08|127.12|127.06|2854
1641480120000|2022-01-06 14:42:00|127.1|127.08|127.14|127.08|127.16|127.08|127.1|127.08|560
1641480130000|2022-01-06 14:42:10|127.16||127.14||127.16||127.14||0
1641480140000|2022-01-06 14:42:20|127.12|127.06|127.12|127.06|127.12|127.06|127.12|127.06|0
1641480150000|2022-01-06 14:42:30||127.08||127.06||127.08||127.06|0
1641480170000|2022-01-06 14:42:50|127.1||127.1||127.1||127.1||52
1641480180000|2022-01-06 14:43:00|127.12||127.12||127.14||127.12||3
1641480190000|2022-01-06 14:43:10|127.14|127.08|127.16|127.1|127.18|127.1|127.14|127.08|5782
1641480200000|2022-01-06 14:43:20|127.14|127.08|127.12|127.08|127.14|127.08|127.12|127.08|1221
1641480210000|2022-01-06 14:43:30|||||||||4000
1641480220000|2022-01-06 14:43:40|127.16|127.1|127.12|127.08|127.16|127.1|127.12|127.08|819
1641480230000|2022-01-06 14:43:50|127.1|127.06|126.98|126.88|127.12|127.06|126.94|126.86|16721
1641480240000|2022-01-06 14:44:00|126.96|126.9|126.9|126.84|126.96|126.9|126.9|126.8|202
1641480250000|2022-01-06 14:44:10|126.88|126.82|126.88|126.8|126.9|126.82|126.88|126.8|0
1641480260000|2022-01-06 14:44:20|126.86|126.78|126.82|126.76|126.86|126.78|126.82|126.72|0
1641480270000|2022-01-06 14:44:30|126.8|126.74|126.82|126.78|126.82|126.8|126.76|126.72|13207
1641480290000|2022-01-06 14:44:50|126.8||126.8||126.8||126.8||787
1641480300000|2022-01-06 14:45:00|126.82|126.76|126.8|126.72|126.82|126.76|126.8|126.72|2007
1641480310000|2022-01-06 14:45:10|126.78|126.7|126.74|126.68|126.86|126.76|126.72|126.68|88060
1641480320000|2022-01-06 14:45:20|126.72|126.66|126.66|126.6|126.74|126.66|126.62|126.58|26198
1641480330000|2022-01-06 14:45:30|126.64|126.58|126.62|126.52|126.64|126.58|126.62|126.52|2693
1641480340000|2022-01-06 14:45:40|126.64|126.62|126.62|126.54|126.64|126.62|126.58|126.52|21550
1641480350000|2022-01-06 14:45:50|126.64|126.56|126.74|126.64|126.74|126.68|126.62|126.54|108914
1641480360000|2022-01-06 14:46:00|126.72|126.66|126.66|126.58|126.76|126.68|126.66|126.56|2769
1641480370000|2022-01-06 14:46:10|||||||||7850
1641480380000|2022-01-06 14:46:20|126.64|126.56|126.62|126.54|126.64|126.56|126.62|126.54|667
1641480390000|2022-01-06 14:46:30|126.6|126.56|126.44|126.4|126.6|126.56|126.44|126.4|57912
1641480400000|2022-01-06 14:46:40|126.46|126.42|126.48|126.42|126.5|126.42|126.46|126.4|0
1641480410000|2022-01-06 14:46:50|126.46|126.4|126.48|126.4|126.48|126.4|126.46|126.38|0
1641480420000|2022-01-06 14:47:00|126.46|126.38|126.48|126.42|126.48|126.42|126.38|126.32|13299
1641480430000|2022-01-06 14:47:10|126.46|126.4|126.42|126.34|126.46|126.42|126.42|126.32|2979
1641480440000|2022-01-06 14:47:20|126.44|126.36|126.54|126.48|126.56|126.5|126.44|126.36|7506
1641480450000|2022-01-06 14:47:30|126.56|126.5|126.54|126.48|126.6|126.54|126.54|126.48|1807
1641480470000|2022-01-06 14:47:50|126.52|126.44|126.46|126.4|126.52|126.44|126.46|126.4|2812
1641480480000|2022-01-06 14:48:00|126.5|126.42|126.48|126.42|126.5|126.42|126.48|126.42|0
1641480490000|2022-01-06 14:48:10|126.52|126.46|126.54|126.48|126.56|126.48|126.52|126.46|2675
1641480500000|2022-01-06 14:48:20|126.56||126.56||126.56||126.56||0
1641480510000|2022-01-06 14:48:30|126.54|126.5|126.56|126.5|126.56|126.5|126.54|126.5|557
1641480520000|2022-01-06 14:48:40|126.54|126.48|126.6|126.54|126.6|126.54|126.54|126.48|3
1641480530000|2022-01-06 14:48:50|126.62|126.56|126.62|126.54|126.66|126.58|126.54|126.5|4526
1641480540000|2022-01-06 14:49:00|126.6|126.52|126.62|126.54|126.64|126.54|126.58|126.52|2000
1641480550000|2022-01-06 14:49:10|126.6|126.52|126.6|126.54|126.6|126.54|126.58|126.5|0
1641480560000|2022-01-06 14:49:20|126.58||126.58||126.58||126.58||0
1641480570000|2022-01-06 14:49:30|126.56|126.5|126.56|126.5|126.56|126.5|126.54|126.5|8081
1641480580000|2022-01-06 14:49:40|126.58|126.52|126.58|126.52|126.58|126.52|126.58|126.52|0
1641480590000|2022-01-06 14:49:50|126.56|126.5|126.52|126.44|126.58|126.52|126.48|126.36|13667
1641480600000|2022-01-06 14:50:00|126.54|126.48|126.52|126.44|126.58|126.5|126.52|126.44|4887
1641480610000|2022-01-06 14:50:10|126.54|126.5|126.54|126.5|126.54|126.5|126.54|126.5|0
1641480620000|2022-01-06 14:50:20|126.52|126.44|126.52|126.44|126.54|126.44|126.5|126.38|10460
1641480630000|2022-01-06 14:50:30|126.5|126.42|126.5|126.44|126.52|126.44|126.48|126.42|871
1641480640000|2022-01-06 14:50:40|126.52||126.52||126.52||126.52||0
1641480650000|2022-01-06 14:50:50|126.5|126.42|126.5|126.44|126.52|126.44|126.5|126.42|200
1641480660000|2022-01-06 14:51:00|126.52|126.48|126.52|126.46|126.54|126.5|126.5|126.46|493
1641480670000|2022-01-06 14:51:10|126.5|126.42|126.44|126.38|126.5|126.42|126.44|126.36|705
1641480680000|2022-01-06 14:51:20|126.46|126.4|126.52|126.44|126.54|126.46|126.44|126.38|631
1641480700000|2022-01-06 14:51:40|126.48|126.42|126.46|126.4|126.48|126.42|126.44|126.36|1240
1641480710000|2022-01-06 14:51:50|126.44|126.46|126.48|126.42|126.52|126.46|126.44|126.4|23000
1641480720000|2022-01-06 14:52:00|126.52|126.4|126.48|126.42|126.52|126.42|126.48|126.4|0
1641480730000|2022-01-06 14:52:10|126.46|126.4|126.48|126.42|126.48|126.42|126.46|126.4|628
1641480740000|2022-01-06 14:52:20|126.46|126.4|126.44|126.4|126.48|126.42|126.44|126.4|3582
1641480750000|2022-01-06 14:52:30|126.48|126.42|126.48|126.42|126.48|126.42|126.46|126.42|1614
1641480770000|2022-01-06 14:52:50|126.52|126.48|126.5|126.42|126.54|126.48|126.48|126.42|448
1641480790000|2022-01-06 14:53:10|126.48|126.44|126.3|126.22|126.48|126.46|126.28|126.22|33033
1641480800000|2022-01-06 14:53:20|126.32|126.24|126.3|126.22|126.32|126.24|126.3|126.22|0
1641480810000|2022-01-06 14:53:30|126.28|126.18|126.26|126.16|126.28|126.18|126.26|126.14|3866
1641480820000|2022-01-06 14:53:40|||||||||831
1641480830000|2022-01-06 14:53:50|126.28|126.18|126.34|126.3|126.36|126.3|126.28|126.18|5214
1641480840000|2022-01-06 14:54:00|126.36|126.28|126.48|126.4|126.48|126.4|126.34|126.28|92477
1641480850000|2022-01-06 14:54:10|126.42|126.38|126.44|126.36|126.46|126.38|126.4|126.34|5268
1641480860000|2022-01-06 14:54:20|126.46|126.38|126.36|126.28|126.46|126.38|126.32|126.26|6845
1641480870000|2022-01-06 14:54:30|126.34|126.26|126.34|126.24|126.36|126.28|126.32|126.24|0
1641480880000|2022-01-06 14:54:40|126.32|126.26|126.28|126.26|126.32|126.26|126.28|126.26|0
1641480900000|2022-01-06 14:55:00|126.3||126.32||126.32||126.28||12
1641480910000|2022-01-06 14:55:10|126.3||126.28||126.3||126.28||0
1641480920000|2022-01-06 14:55:20|126.32||126.28||126.32||126.28||0
1641480930000|2022-01-06 14:55:30|126.3|126.24|126.24|126.16|126.3|126.24|126.22|126.16|2918
1641480940000|2022-01-06 14:55:40||126.18||126.2||126.2||126.18|9445
1641480950000|2022-01-06 14:55:50|126.28|126.22|126.3|126.2|126.3|126.24|126.26|126.2|713
1641480960000|2022-01-06 14:56:00|126.24|126.22|126.28|126.22|126.28|126.22|126.24|126.22|0
1641480970000|2022-01-06 14:56:10|126.26|126.2|126.24|126.2|126.26|126.2|126.24|126.16|4
1641480980000|2022-01-06 14:56:20|||||||||6000
1641480990000|2022-01-06 14:56:30|126.22|126.16|126.16|126.08|126.22|126.16|126.16|126.08|4727
1641481000000|2022-01-06 14:56:40|126.14|126.04|126.18|126.12|126.2|126.12|126.12|126.02|8237
1641481010000|2022-01-06 14:56:50|126.2|126.2|126.2|126.14|126.24|126.2|126.2|126.12|4211
1641481020000|2022-01-06 14:57:00|126.22|126.16|126.24|126.16|126.24|126.16|126.22|126.16|7000
1641481030000|2022-01-06 14:57:10|126.2||126.2||126.2||126.2||0
1641481040000|2022-01-06 14:57:20|126.18|126.18|126.14|126.08|126.18|126.18|126.14|126.08|4779
1641481060000|2022-01-06 14:57:40|126.12|126.06|126.12|126.04|126.12|126.06|126.08|126.04|2298
1641481070000|2022-01-06 14:57:50|126.14|126.06|126.2|126.12|126.2|126.12|126.14|126.06|8199
1641481080000|2022-01-06 14:58:00|126.18|126.08|126.16|126.08|126.18|126.08|126.16|126.08|5
1641481090000|2022-01-06 14:58:10|126.18||126.18||126.18||126.18||0
1641481100000|2022-01-06 14:58:20|126.16|126.06|126.06|126.02|126.16|126.08|126.06|126|2601
1641481120000|2022-01-06 14:58:40|126.1|126|126.06|126|126.1|126.04|126.06|126|7615
1641481130000|2022-01-06 14:58:50|126.04|125.98|125.98|125.92|126.06|125.98|125.98|125.9|16838
1641481140000|2022-01-06 14:59:00|125.96|125.9|125.86|125.78|125.98|125.94|125.86|125.76|46432
1641481150000|2022-01-06 14:59:10|125.88||125.88||125.88||125.88||0
1641481160000|2022-01-06 14:59:20|125.86|125.76|125.88|125.82|125.9|125.84|125.8|125.76|13947
1641481170000|2022-01-06 14:59:30|||||||||27253
1641481180000|2022-01-06 14:59:40|||||||||3897
1641481190000|2022-01-06 14:59:50|125.9|125.84|125.96|125.86|125.96|125.88|125.86|125.8|7444
1641481200000|2022-01-06 15:00:00|126.02|125.88|126.1|125.96|126.16|126.04|125.98|125.88|34929
1641481210000|2022-01-06 15:00:10|126.08|125.94|126.08|126|126.1|126|126|125.8|38725
1641481220000|2022-01-06 15:00:20|126.06|125.96|125.92|125.82|126.06|125.96|125.92|125.82|11277
1641481230000|2022-01-06 15:00:30||125.86||125.86||125.86||125.86|100
1641481240000|2022-01-06 15:00:40|125.94|125.88|126.08|126|126.1|126|125.92|125.86|7991
1641481250000|2022-01-06 15:00:50|126.06|125.98|125.96|125.86|126.06|125.98|125.92|125.84|32816
1641481260000|2022-01-06 15:01:00|125.98|125.88|126.04|125.94|126.06|125.98|125.98|125.88|2347
1641481270000|2022-01-06 15:01:10|126.06||126.02||126.06||126.02||0
1641481280000|2022-01-06 15:01:20|126.04||126.04||126.04||126.04||0
1641481290000|2022-01-06 15:01:30|126.02||126.02||126.02||126.02||4651
1641481300000|2022-01-06 15:01:40|126.04|125.92|126.08|126.02|126.12|126.04|126|125.92|4244
1641481310000|2022-01-06 15:01:50|126.12|126.04|126.18|126.1|126.2|126.1|126.12|126.04|2039
1641481320000|2022-01-06 15:02:00|126.16|126.08|126.1|126.04|126.16|126.1|126.08|126.04|6134
1641481330000|2022-01-06 15:02:10|126.12|126.06|126.18|126.06|126.18|126.1|126.12|126.06|0
1641481340000|2022-01-06 15:02:20|126.16|126.08|126.18|126.1|126.18|126.1|126.14|126.06|0
1641481350000|2022-01-06 15:02:30|126.16|126.06|126.12|126.06|126.16|126.06|126.12|126.06|1010
1641481360000|2022-01-06 15:02:40|126.1|126.08|126.2|126.12|126.2|126.12|126.1|126.06|2000
1641481370000|2022-01-06 15:02:50|126.22|126.14|126.2|126.14|126.22|126.16|126.2|126.12|2259
1641481380000|2022-01-06 15:03:00|126.24|126.16|126.24|126.2|126.3|126.22|126.22|126.16|3958
1641481390000|2022-01-06 15:03:10|126.26||126.28||126.28||126.26||3000
1641481400000|2022-01-06 15:03:20|126.3|126.22|126.28|126.22|126.3|126.22|126.28|126.22|608
1641481410000|2022-01-06 15:03:30|126.26|126.24|126.2|126.16|126.26|126.24|126.2|126.16|6172
1641481420000|2022-01-06 15:03:40|126.22|126.18|126.22|126.16|126.28|126.18|126.22|126.16|614
1641481440000|2022-01-06 15:04:00|126.2|126.14|126.18|126.08|126.22|126.14|126.16|126.08|2448
1641481450000|2022-01-06 15:04:10|||||||||43570
1641481460000|2022-01-06 15:04:20||126.1||126.1||126.1||126.1|0
1641481470000|2022-01-06 15:04:30|126.16|126.12|126.14|126.1|126.18|126.14|126.12|126.06|60302
1641481480000|2022-01-06 15:04:40|126.12|126.08|125.96|125.9|126.12|126.08|125.96|125.88|17126
1641481490000|2022-01-06 15:04:50|125.98|125.92|126.04|125.98|126.04|125.98|125.98|125.92|1666
1641481500000|2022-01-06 15:05:00|126.02|125.96|126.02|125.96|126.02|125.96|126.02|125.96|0
1641481510000|2022-01-06 15:05:10|125.96|125.94|125.92|125.86|125.96|125.94|125.86|125.8|31111
1641481520000|2022-01-06 15:05:20|125.94|125.88|125.9|125.84|125.96|125.88|125.86|125.84|5752
1641481530000|2022-01-06 15:05:30|125.88||125.88||125.88||125.88||1386
1641481540000|2022-01-06 15:05:40|125.86|125.82|125.96|125.88|125.96|125.88|125.86|125.82|14735
1641481550000|2022-01-06 15:05:50|125.98|125.9|125.88|125.82|126|125.94|125.88|125.82|4217
1641481560000|2022-01-06 15:06:00||125.84||125.84||125.84||125.84|0
1641481570000|2022-01-06 15:06:10|125.86|125.82|125.82|125.78|125.9|125.84|125.8|125.74|31333
1641481580000|2022-01-06 15:06:20|125.84|125.8|125.88|125.8|125.9|125.82|125.84|125.78|11065
1641481590000|2022-01-06 15:06:30|125.86|125.78|125.86|125.8|125.86|125.8|125.86|125.78|0
1641481600000|2022-01-06 15:06:40|125.84|125.78|125.84|125.8|125.86|125.8|125.82|125.78|3139
1641481610000|2022-01-06 15:06:50|125.82|125.78|125.76|125.7|125.82|125.8|125.76|125.7|2176
1641481620000|2022-01-06 15:07:00|125.74|125.66|125.74|125.68|125.74|125.68|125.72|125.66|0
1641481630000|2022-01-06 15:07:10|125.72|125.66|125.68|125.62|125.72|125.66|125.68|125.58|3220
1641481640000|2022-01-06 15:07:20|125.7|125.64|125.76|125.7|125.76|125.74|125.7|125.64|8081
1641481650000|2022-01-06 15:07:30|125.74|125.72|125.76|125.7|125.76|125.72|125.74|125.7|200
1641481660000|2022-01-06 15:07:40|125.74|125.66|125.66|125.6|125.74|125.66|125.66|125.6|62
1641481670000|2022-01-06 15:07:50|||||||||12602
1641481680000|2022-01-06 15:08:00|125.68|125.62|125.74|125.68|125.76|125.7|125.68|125.62|7180
1641481690000|2022-01-06 15:08:10|125.76|125.7|125.76|125.7|125.76|125.7|125.76|125.7|0
1641481700000|2022-01-06 15:08:20|125.7|125.68|125.74|125.68|125.76|125.7|125.7|125.68|8147
1641481720000|2022-01-06 15:08:40|125.72|125.66|125.66|125.6|125.72|125.66|125.66|125.6|1676
1641481730000|2022-01-06 15:08:50|125.7|125.64|125.6|125.52|125.74|125.68|125.6|125.5|8080
1641481740000|2022-01-06 15:09:00|125.58|125.48|125.6|125.52|125.6|125.52|125.56|125.46|0
1641481750000|2022-01-06 15:09:10|125.62|125.54|125.68|125.56|125.68|125.6|125.62|125.54|2341
1641481760000|2022-01-06 15:09:20|125.66|125.58|125.64|125.56|125.66|125.62|125.64|125.56|6431
1641481770000|2022-01-06 15:09:30||125.58||125.58||125.58||125.58|2000
1641481780000|2022-01-06 15:09:40|||||||||5581
1641481790000|2022-01-06 15:09:50|||||||||37039
1641481800000|2022-01-06 15:10:00|125.6|125.56|125.52|125.44|125.7|125.6|125.52|125.42|36060
1641481820000|2022-01-06 15:10:20|125.56|125.5|125.62|125.52|125.64|125.52|125.56|125.5|15893
1641481830000|2022-01-06 15:10:30|125.6|125.48|125.56|125.52|125.6|125.52|125.56|125.48|811
1641481840000|2022-01-06 15:10:40|125.58|125.54|125.52|125.44|125.6|125.54|125.52|125.44|13909
1641481850000|2022-01-06 15:10:50||125.46||125.46||125.46||125.46|3
1641481860000|2022-01-06 15:11:00|125.5|125.42|125.5|125.46|125.5|125.46|125.5|125.42|11899
1641481870000|2022-01-06 15:11:10|125.48|125.42|125.34|125.26|125.48|125.42|125.34|125.24|6873
1641481880000|2022-01-06 15:11:20||125.24||125.26||125.26||125.24|210
1641481890000|2022-01-06 15:11:30|||||||||100
1641481900000|2022-01-06 15:11:40|125.36|125.28|125.42|125.38|125.48|125.4|125.36|125.28|431
1641481910000|2022-01-06 15:11:50|125.4|125.34|125.42|125.36|125.42|125.36|125.38|125.3|10827
1641481920000|2022-01-06 15:12:00|||||||||503
1641481930000|2022-01-06 15:12:10|125.4|125.32|125.4|125.34|125.42|125.34|125.36|125.3|3
1641481940000|2022-01-06 15:12:20|125.44|125.38|125.36|125.26|125.46|125.38|125.34|125.26|13801
1641481950000|2022-01-06 15:12:30|125.38|125.28|125.4|125.3|125.4|125.3|125.36|125.26|0
1641481960000|2022-01-06 15:12:40|125.38|125.26|125.36|125.26|125.38|125.26|125.36|125.26|4100
1641481970000|2022-01-06 15:12:50|125.4|125.28|125.36|125.26|125.4|125.3|125.36|125.26|2100
1641481980000|2022-01-06 15:13:00|125.34|125.32|125.36|125.3|125.36|125.32|125.32|125.26|10585
1641481990000|2022-01-06 15:13:10|125.4|125.28|125.34|125.26|125.4|125.28|125.34|125.26|353
1641482000000|2022-01-06 15:13:20|125.36|125.28|125.3|125.24|125.36|125.28|125.28|125.24|4579
1641482010000|2022-01-06 15:13:30|125.32||125.3||125.32||125.28||15
1641482020000|2022-01-06 15:13:40|125.32|125.26|125.34|125.3|125.4|125.3|125.3|125.24|1081
1641482030000|2022-01-06 15:13:50|125.36|125.26|125.34|125.26|125.36|125.26|125.34|125.26|980
1641482040000|2022-01-06 15:14:00|125.36|125.32|125.32|125.26|125.4|125.32|125.3|125.24|5649
1641482050000|2022-01-06 15:14:10|125.36|125.28|125.3|125.24|125.36|125.28|125.28|125.24|0
1641482060000|2022-01-06 15:14:20|125.28|125.26|125.32|125.26|125.36|125.26|125.28|125.24|7041
1641482070000|2022-01-06 15:14:30|125.34||125.36||125.36||125.34||0
1641482080000|2022-01-06 15:14:40|125.38|125.28|125.36|125.32|125.4|125.32|125.36|125.28|10000
1641482090000|2022-01-06 15:14:50|125.4|125.34|125.34|125.28|125.4|125.34|125.32|125.28|11812
1641482100000|2022-01-06 15:15:00|125.32|125.26|125.4|125.32|125.4|125.34|125.3|125.26|10673
1641482110000|2022-01-06 15:15:10|125.38|125.34|125.36|125.3|125.38|125.34|125.34|125.3|19562
1641482120000|2022-01-06 15:15:20|125.34|125.28|125.34|125.28|125.38|125.32|125.3|125.26|5852
1641482130000|2022-01-06 15:15:30|125.38|125.3|125.38|125.32|125.38|125.34|125.36|125.3|22000
1641482140000|2022-01-06 15:15:40|125.36|125.3|125.38|125.32|125.44|125.32|125.36|125.28|1449
1641482150000|2022-01-06 15:15:50|125.36|125.3|125.34|125.28|125.36|125.3|125.34|125.28|50
1641482160000|2022-01-06 15:16:00|125.32|125.26|125.24|125.18|125.32|125.26|125.2|125.16|14773
1641482170000|2022-01-06 15:16:10|125.26|125.22|125.32|125.24|125.32|125.24|125.26|125.22|2
1641482180000|2022-01-06 15:16:20|125.34|125.26|125.36|125.28|125.36|125.28|125.34|125.26|0
1641482190000|2022-01-06 15:16:30|125.38|125.3|125.36|125.28|125.38|125.34|125.32|125.26|11971
1641482200000|2022-01-06 15:16:40|125.34|125.3|125.32|125.24|125.36|125.3|125.3|125.24|848
1641482210000|2022-01-06 15:16:50|125.34|125.26|125.36|125.28|125.4|125.32|125.3|125.24|5654
1641482220000|2022-01-06 15:17:00|125.32|125.26|125.36|125.3|125.36|125.3|125.32|125.26|0
1641482230000|2022-01-06 15:17:10|125.34|125.28|125.32|125.24|125.34|125.3|125.3|125.24|1453
1641482250000|2022-01-06 15:17:30|125.34|125.26|125.36|125.26|125.36|125.28|125.34|125.26|50880
1641482260000|2022-01-06 15:17:40|125.34|125.24|125.32|125.26|125.34|125.26|125.32|125.24|520
1641482270000|2022-01-06 15:17:50|125.34|125.34|125.32|125.26|125.4|125.34|125.32|125.24|51681
1641482280000|2022-01-06 15:18:00|125.36|125.28|125.4|125.34|125.44|125.34|125.36|125.28|420
1641482290000|2022-01-06 15:18:10|125.38|125.32|125.3|125.22|125.38|125.32|125.26|125.2|5823
1641482300000|2022-01-06 15:18:20||125.24||125.24||125.24||125.24|30
1641482310000|2022-01-06 15:18:30|||||||||7937
1641482320000|2022-01-06 15:18:40|125.32|125.26|125.32|125.26|125.34|125.26|125.28|125.24|3624
1641482330000|2022-01-06 15:18:50|125.3|125.24|125.28|125.24|125.3|125.24|125.28|125.24|0
1641482340000|2022-01-06 15:19:00|125.26|125.22|125.28|125.2|125.28|125.22|125.24|125.18|1990
1641482350000|2022-01-06 15:19:10|125.3|125.22|125.28|125.22|125.3|125.24|125.28|125.2|0
1641482360000|2022-01-06 15:19:20|||||||||88518
1641482370000|2022-01-06 15:19:30|125.26|125.18|125.24|125.18|125.26|125.18|125.2|125.12|1066
1641482380000|2022-01-06 15:19:40|125.22|125.14|125.2|125.12|125.26|125.22|125.14|125.1|64267
1641482400000|2022-01-06 15:20:00|125.24|125.14|125.2|125.14|125.24|125.14|125.2|125.14|15021
1641482410000|2022-01-06 15:20:10|125.18|125.12|125.12|125.06|125.18|125.12|125.08|125.04|3787
1641482420000|2022-01-06 15:20:20|125.16|125.08|125.24|125.14|125.24|125.14|125.12|125.08|3025
1641482430000|2022-01-06 15:20:30|||||||||79405
1641482440000|2022-01-06 15:20:40|125.26|125.18|125.38|125.3|125.42|125.3|125.26|125.18|15390
1641482450000|2022-01-06 15:20:50|125.36|125.32|125.38|125.34|125.38|125.34|125.36|125.32|0
1641482460000|2022-01-06 15:21:00|125.42|125.42|125.54|125.46|125.56|125.48|125.42|125.36|33467
1641482470000|2022-01-06 15:21:10|125.52|125.44|125.5|125.44|125.52|125.44|125.5|125.44|13045
1641482480000|2022-01-06 15:21:20|125.52|125.46|125.42|125.34|125.52|125.46|125.42|125.34|5646
1641482490000|2022-01-06 15:21:30|125.4|125.4|125.42|125.38|125.42|125.4|125.4|125.34|0
1641482500000|2022-01-06 15:21:40|125.4|125.34|125.32|125.24|125.42|125.4|125.32|125.24|6687
1641482510000|2022-01-06 15:21:50|125.34|125.26|125.34|125.28|125.36|125.28|125.3|125.24|4070
1641482520000|2022-01-06 15:22:00|125.32|125.26|125.32|125.28|125.34|125.28|125.3|125.26|5941
1641482530000|2022-01-06 15:22:10|125.3|125.26|125.26|125.2|125.34|125.26|125.26|125.2|12528
1641482540000|2022-01-06 15:22:20|125.28|125.22|125.38|125.3|125.38|125.3|125.26|125.22|9466
1641482550000|2022-01-06 15:22:30|125.4|125.32|125.54|125.42|125.54|125.46|125.4|125.3|15090
1641482560000|2022-01-06 15:22:40|125.52|125.4|125.44|125.42|125.52|125.42|125.44|125.4|0
1641482570000|2022-01-06 15:22:50|||||||||83212
1641482580000|2022-01-06 15:23:00|125.46|125.44|125.5|125.44|125.54|125.44|125.46|125.44|6854
1641482590000|2022-01-06 15:23:10|125.54|125.46|125.58|125.48|125.6|125.54|125.5|125.46|103082
1641482600000|2022-01-06 15:23:20|125.54|125.46|125.48|125.42|125.54|125.46|125.48|125.42|2231
1641482610000|2022-01-06 15:23:30|125.46|125.4|125.44|125.34|125.48|125.4|125.38|125.3|30401
1641482620000|2022-01-06 15:23:40|125.42|125.36|125.42|125.36|125.42|125.36|125.42|125.36|170
1641482630000|2022-01-06 15:23:50|125.4|125.32|125.36|125.28|125.4|125.32|125.36|125.26|59
1641482640000|2022-01-06 15:24:00|125.34|125.26|125.3|125.24|125.34|125.28|125.3|125.24|7575
1641482650000|2022-01-06 15:24:10|125.28|125.22|125.4|125.32|125.4|125.32|125.28|125.22|12766
1641482660000|2022-01-06 15:24:20|125.38||125.36||125.38||125.36||396
1641482680000|2022-01-06 15:24:40|125.34|125.28|125.36|125.32|125.38|125.34|125.32|125.28|831
1641482690000|2022-01-06 15:24:50|125.34|125.28|125.36|125.3|125.36|125.3|125.32|125.28|2582
1641482700000|2022-01-06 15:25:00|125.38|125.32|125.38|125.32|125.38|125.34|125.38|125.32|507
1641482710000|2022-01-06 15:25:10|125.36||125.38||125.38||125.36||0
1641482720000|2022-01-06 15:25:20||125.34||125.34||125.34||125.34|0
1641482730000|2022-01-06 15:25:30|125.4|125.36|125.4|125.34|125.4|125.36|125.4|125.34|2150
1641482740000|2022-01-06 15:25:40|125.44|125.36|125.44|125.38|125.46|125.38|125.44|125.36|10784
1641482750000|2022-01-06 15:25:50|125.46|125.4|125.42|125.34|125.48|125.4|125.42|125.34|14514
1641482760000|2022-01-06 15:26:00|125.4|125.32|125.36|125.32|125.4|125.32|125.36|125.3|2967
1641482770000|2022-01-06 15:26:10|125.4|125.34|125.44|125.38|125.46|125.4|125.4|125.34|17458
1641482780000|2022-01-06 15:26:20|125.42|125.44|125.44|125.38|125.48|125.44|125.42|125.38|15000
1641482790000|2022-01-06 15:26:30|125.46|125.4|125.48|125.38|125.48|125.42|125.46|125.38|11733
1641482800000|2022-01-06 15:26:40|125.46|125.4|125.54|125.48|125.56|125.48|125.46|125.4|2801
1641482810000|2022-01-06 15:26:50|125.52|125.46|125.5|125.42|125.52|125.46|125.5|125.42|13159
1641482820000|2022-01-06 15:27:00|125.48|125.44|125.54|125.46|125.56|125.52|125.48|125.44|50955
1641482830000|2022-01-06 15:27:10|125.48|125.44|125.5|125.46|125.5|125.46|125.46|125.42|3540
1641482850000|2022-01-06 15:27:30|125.48|125.42|125.42|125.36|125.48|125.42|125.4|125.36|8159
1641482860000|2022-01-06 15:27:40|125.44||125.42||125.46||125.42||4249
1641482870000|2022-01-06 15:27:50|125.44||125.42||125.44||125.42||0
1641482880000|2022-01-06 15:28:00|125.44|125.38|125.5|125.42|125.5|125.42|125.44|125.38|260
1641482890000|2022-01-06 15:28:10|125.48|125.4|125.4|125.36|125.48|125.4|125.4|125.36|4582
1641482900000|2022-01-06 15:28:20|125.38|125.34|125.34|125.28|125.38|125.34|125.34|125.28|3338
1641482920000|2022-01-06 15:28:40|||||||||1306
1641482930000|2022-01-06 15:28:50|125.36|125.3|125.38|125.32|125.4|125.34|125.36|125.3|15812
1641482940000|2022-01-06 15:29:00||125.34||125.34||125.34||125.32|0
1641482950000|2022-01-06 15:29:10|125.36|125.32|125.28|125.2|125.36|125.32|125.28|125.2|14725
1641482960000|2022-01-06 15:29:20|||||||||11862
1641482970000|2022-01-06 15:29:30|125.3|125.26|125.3|125.28|125.32|125.28|125.28|125.26|13371
1641482980000|2022-01-06 15:29:40|125.28|125.26|125.28|125.2|125.32|125.26|125.22|125.2|12483
1641482990000|2022-01-06 15:29:50|125.26|125.22|125.28|125.2|125.28|125.22|125.26|125.2|0
1641483000000|2022-01-06 15:30:00|125.26|125.18|125.38|125.3|125.4|125.32|125.18|125.08|9103
1641483010000|2022-01-06 15:30:10|125.4|125.32|125.36|125.32|125.4|125.32|125.36|125.3|39
1641483020000|2022-01-06 15:30:20||125.3||125.3||125.3||125.3|0
1641483030000|2022-01-06 15:30:30||125.32||125.32||125.32||125.32|0
1641483040000|2022-01-06 15:30:40|125.4|125.3|125.5|125.44|125.52|125.44|125.4|125.3|13450
1641483050000|2022-01-06 15:30:50|125.48|125.42|125.44|125.38|125.48|125.42|125.42|125.36|1755
1641483060000|2022-01-06 15:31:00|125.42|125.36|125.42|125.34|125.42|125.36|125.38|125.32|50731
1641483070000|2022-01-06 15:31:10|125.44|125.36|125.5|125.42|125.5|125.44|125.42|125.36|2379
1641483080000|2022-01-06 15:31:20|125.52|125.44|125.58|125.5|125.6|125.5|125.5|125.44|35846
1641483090000|2022-01-06 15:31:30|125.6|125.52|125.68|125.6|125.7|125.6|125.6|125.52|13527
1641483100000|2022-01-06 15:31:40|125.66||125.68||125.68||125.66||0
1641483110000|2022-01-06 15:31:50|125.66|125.62|125.64|125.6|125.66|125.62|125.64|125.6|0
1641483120000|2022-01-06 15:32:00|125.66||125.64||125.66||125.64||0
1641483130000|2022-01-06 15:32:10|125.66|125.62|125.6|125.56|125.68|125.64|125.6|125.56|20839
1641483140000|2022-01-06 15:32:20|125.58|125.52|125.64|125.54|125.64|125.54|125.56|125.5|1932
1641483150000|2022-01-06 15:32:30|125.6|125.56|125.64|125.56|125.64|125.56|125.6|125.56|500
1641483160000|2022-01-06 15:32:40||125.58||125.58||125.58||125.58|0
1641483170000|2022-01-06 15:32:50|125.66|125.6|125.68|125.64|125.76|125.66|125.66|125.6|10539
1641483180000|2022-01-06 15:33:00|||||||||4560
1641483190000|2022-01-06 15:33:10|125.66|125.62|125.66|125.58|125.66|125.62|125.62|125.56|15760
1641483200000|2022-01-06 15:33:20|125.68|125.6|125.66|125.62|125.74|125.66|125.66|125.6|3481
1641483210000|2022-01-06 15:33:30|125.68|125.64|125.72|125.64|125.74|125.64|125.66|125.64|8168
1641483220000|2022-01-06 15:33:40|125.74|125.66|125.78|125.68|125.8|125.68|125.7|125.66|2983
1641483230000|2022-01-06 15:33:50|125.8|125.7|125.86|125.76|125.88|125.76|125.78|125.7|0
1641483240000|2022-01-06 15:34:00|125.84|125.74|125.76|125.72|125.84|125.76|125.76|125.72|19759
1641483250000|2022-01-06 15:34:10|125.82|125.74|125.82|125.74|125.82|125.74|125.82|125.72|6883
1641483260000|2022-01-06 15:34:20|125.8|125.72|125.74|125.7|125.8|125.72|125.74|125.7|46057
1641483270000|2022-01-06 15:34:30|125.72|125.68|125.74|125.66|125.76|125.74|125.7|125.6|20646
1641483280000|2022-01-06 15:34:40|125.76|125.68|125.72|125.68|125.76|125.7|125.72|125.68|16800
1641483290000|2022-01-06 15:34:50|125.7|125.66|125.7|125.64|125.7|125.66|125.7|125.64|668
1641483300000|2022-01-06 15:35:00|125.68|125.62|125.68|125.64|125.68|125.64|125.68|125.62|867
1641483310000|2022-01-06 15:35:10|||||||||2291
1641483320000|2022-01-06 15:35:20|125.7|125.66|125.7|125.64|125.7|125.68|125.7|125.64|8981
1641483330000|2022-01-06 15:35:30|125.68|125.62|125.68|125.64|125.68|125.64|125.68|125.62|0
1641483340000|2022-01-06 15:35:40|125.66|125.62|125.62|125.56|125.66|125.62|125.62|125.56|12024
1641483350000|2022-01-06 15:35:50|125.6||125.6||125.6||125.6||0
1641483360000|2022-01-06 15:36:00|125.64|125.54|125.54|125.46|125.64|125.54|125.54|125.46|6836
1641483370000|2022-01-06 15:36:10|||||||||789
1641483380000|2022-01-06 15:36:20|125.52||125.54||125.54||125.52||3804
1641483390000|2022-01-06 15:36:30|125.58|125.48|125.58|125.54|125.6|125.54|125.58|125.48|3334
1641483400000|2022-01-06 15:36:40|125.62|125.56|125.56|125.52|125.64|125.58|125.56|125.52|20327
1641483430000|2022-01-06 15:37:10|125.58|125.54|125.64|125.54|125.64|125.54|125.58|125.54|3599
1641483440000|2022-01-06 15:37:20|125.66|125.56|125.66|125.62|125.68|125.62|125.66|125.56|114
1641483450000|2022-01-06 15:37:30|125.64|125.6|125.68|125.58|125.74|125.66|125.58|125.52|12119
1641483460000|2022-01-06 15:37:40|125.66|125.6|125.68|125.62|125.7|125.64|125.64|125.58|0
1641483470000|2022-01-06 15:37:50|125.66|125.6|125.66|125.6|125.68|125.6|125.64|125.58|398
1641483490000|2022-01-06 15:38:10|125.64|125.58|125.56|125.5|125.64|125.58|125.54|125.5|5487
1641483500000|2022-01-06 15:38:20|125.58||125.54||125.58||125.54||2000
1641483510000|2022-01-06 15:38:30|125.56|125.48|125.5|125.46|125.56|125.48|125.5|125.46|1727
1641483520000|2022-01-06 15:38:40|125.52||125.52||125.52||125.5||0
1641483530000|2022-01-06 15:38:50|||||||||893
1641483540000|2022-01-06 15:39:00|125.5|125.48|125.5|125.46|125.5|125.48|125.5|125.46|2001
1641483550000|2022-01-06 15:39:10|125.48|125.44|125.44|125.38|125.5|125.44|125.44|125.38|7774
1641483560000|2022-01-06 15:39:20||125.4||125.38||125.4||125.38|1030
1641483570000|2022-01-06 15:39:30|125.42|125.4|125.44|125.38|125.44|125.4|125.4|125.38|10119
1641483580000|2022-01-06 15:39:40|125.48|125.44|125.46|125.44|125.5|125.44|125.46|125.44|10499
1641483590000|2022-01-06 15:39:50|125.44|125.4|125.46|125.42|125.46|125.42|125.44|125.38|2704
1641483600000|2022-01-06 15:40:00|125.48|125.46|125.5|125.48|125.52|125.48|125.48|125.46|5010
1641483610000|2022-01-06 15:40:10|125.48|125.46|125.48|125.44|125.5|125.46|125.48|125.44|15971
1641483620000|2022-01-06 15:40:20|125.5|125.46|125.5|125.44|125.5|125.46|125.5|125.44|0
1641483630000|2022-01-06 15:40:30|125.48|125.42|125.48|125.42|125.5|125.42|125.46|125.42|2879
1641483640000|2022-01-06 15:40:40|125.5|125.44|125.48|125.44|125.5|125.44|125.48|125.42|0
1641483650000|2022-01-06 15:40:50|125.46|125.4|125.46|125.4|125.46|125.4|125.44|125.38|0
1641483660000|2022-01-06 15:41:00|125.44|125.38|125.46|125.4|125.46|125.4|125.44|125.38|0
1641483670000|2022-01-06 15:41:10|125.44||125.44||125.44||125.44||0
1641483680000|2022-01-06 15:41:20|125.46|125.38|125.44|125.38|125.46|125.38|125.44|125.38|39050
1641483690000|2022-01-06 15:41:30|125.46|125.4|125.44|125.4|125.46|125.4|125.4|125.38|7003
1641483700000|2022-01-06 15:41:40|125.48|125.44|125.52|125.44|125.58|125.54|125.48|125.44|33254
1641483710000|2022-01-06 15:41:50|125.5|125.4|125.38|125.34|125.52|125.44|125.38|125.34|37380
1641483720000|2022-01-06 15:42:00|125.4|125.36|125.42|125.36|125.52|125.48|125.4|125.36|69813
1641483730000|2022-01-06 15:42:10|125.44|125.38|125.48|125.42|125.48|125.42|125.44|125.38|18174
1641483750000|2022-01-06 15:42:30|125.5|125.44|125.52|125.44|125.52|125.46|125.5|125.44|4000
1641483760000|2022-01-06 15:42:40|125.5|125.42|125.48|125.4|125.5|125.42|125.48|125.38|1315
1641483770000|2022-01-06 15:42:50||125.44||125.44||125.44||125.44|8
1641483780000|2022-01-06 15:43:00|125.5|125.46|125.6|125.5|125.6|125.5|125.48|125.46|2763
1641483790000|2022-01-06 15:43:10|125.62|125.52|125.66|125.58|125.66|125.58|125.62|125.52|0
1641483800000|2022-01-06 15:43:20|125.68|125.6|125.7|125.62|125.7|125.62|125.68|125.6|0
1641483810000|2022-01-06 15:43:30|125.68|125.6|125.68|125.62|125.68|125.62|125.68|125.6|2000
1641483820000|2022-01-06 15:43:40|||||||||3151
1641483830000|2022-01-06 15:43:50|125.66|125.6|125.66|125.6|125.68|125.62|125.64|125.6|2000
1641483840000|2022-01-06 15:44:00|125.7|125.62|125.68|125.64|125.7|125.66|125.68|125.62|6457
1641483850000|2022-01-06 15:44:10|125.66|125.62|125.52|125.46|125.66|125.62|125.52|125.46|3518
1641483860000|2022-01-06 15:44:20|125.54|125.48|125.58|125.5|125.58|125.5|125.52|125.48|7
1641483880000|2022-01-06 15:44:40|||||||||7921
1641483890000|2022-01-06 15:44:50|125.56||125.56||125.56||125.56||141
1641483900000|2022-01-06 15:45:00|125.54|125.48|125.56|125.5|125.56|125.5|125.54|125.46|80
1641483910000|2022-01-06 15:45:10|125.62|125.52|125.62|125.54|125.62|125.54|125.58|125.5|4124
1641483920000|2022-01-06 15:45:20|125.58|125.52|125.58|125.52|125.62|125.54|125.58|125.5|147
1641483930000|2022-01-06 15:45:30|125.56|125.54|125.56|125.52|125.56|125.54|125.56|125.52|0
1641483960000|2022-01-06 15:46:00|||||||||2000
1641483970000|2022-01-06 15:46:10|125.54|125.5|125.56|125.5|125.58|125.5|125.52|125.44|9728
1641483980000|2022-01-06 15:46:20|125.54|125.48|125.56|125.5|125.56|125.5|125.52|125.46|2090
1641483990000|2022-01-06 15:46:30|125.58||125.58||125.58||125.56||0
1641484000000|2022-01-06 15:46:40|125.56||125.56||125.56||125.56||1597
1641484010000|2022-01-06 15:46:50||125.48||125.5||125.5||125.48|15835
1641484020000|2022-01-06 15:47:00|125.58|125.48|125.58|125.54|125.66|125.58|125.56|125.48|40978
1641484030000|2022-01-06 15:47:10||125.52||125.52||125.54||125.52|3478
1641484040000|2022-01-06 15:47:20||125.54||125.52||125.54||125.52|0
1641484060000|2022-01-06 15:47:40||125.54||125.52||125.54||125.52|2
1641484070000|2022-01-06 15:47:50||125.54||125.54||125.54||125.54|2000
1641484090000|2022-01-06 15:48:10|||||||||2372
1641484100000|2022-01-06 15:48:20|125.6|125.56|125.62|125.56|125.64|125.56|125.6|125.56|9583
1641484130000|2022-01-06 15:48:50|||||||||3950
1641484140000|2022-01-06 15:49:00|125.6|125.54|125.7|125.62|125.72|125.62|125.6|125.54|3771
1641484150000|2022-01-06 15:49:10||125.64||125.64||125.64||125.64|449
1641484160000|2022-01-06 15:49:20|125.72|125.66|125.72|125.68|125.76|125.68|125.7|125.64|9950
1641484170000|2022-01-06 15:49:30|125.76|125.7|125.78|125.72|125.8|125.72|125.76|125.7|83698
1641484180000|2022-01-06 15:49:40|125.76|125.7|125.76|125.72|125.8|125.76|125.7|125.66|69815
1641484190000|2022-01-06 15:49:50|125.74|125.7|125.72|125.68|125.74|125.7|125.72|125.68|200
1641484200000|2022-01-06 15:50:00|125.7|125.66|125.7|125.66|125.72|125.66|125.68|125.66|1283
1641484220000|2022-01-06 15:50:20|125.68|125.64|125.64|125.6|125.68|125.64|125.64|125.6|3918
1641484240000|2022-01-06 15:50:40|125.62|125.58|125.62|125.58|125.64|125.6|125.6|125.58|2495
1641484250000|2022-01-06 15:50:50|125.64|125.6|125.62|125.58|125.64|125.6|125.62|125.58|0
1641484260000|2022-01-06 15:51:00|125.66|125.6|125.64|125.58|125.68|125.6|125.64|125.58|574
1641484270000|2022-01-06 15:51:10|125.62||125.62||125.64||125.62||0
1641484290000|2022-01-06 15:51:30|||||||||3908
1641484310000|2022-01-06 15:51:50|||||||||1000
1641484320000|2022-01-06 15:52:00|125.64|125.6|125.64|125.6|125.64|125.6|125.64|125.6|543
1641484340000|2022-01-06 15:52:20|||||||||7971
1641484360000|2022-01-06 15:52:40|125.68|125.62|125.68|125.64|125.7|125.64|125.68|125.62|9315
1641484380000|2022-01-06 15:53:00|125.7|125.66|125.68|125.66|125.7|125.66|125.68|125.66|17996
1641484400000|2022-01-06 15:53:20|125.7|125.68|125.76|125.68|125.78|125.68|125.7|125.68|2650
1641484420000|2022-01-06 15:53:40|||||||||230
1641484430000|2022-01-06 15:53:50|||||||||228
1641484440000|2022-01-06 15:54:00|125.78|125.7|125.84|125.76|125.86|125.76|125.78|125.7|306
1641484450000|2022-01-06 15:54:10|125.82|125.74|125.6|125.54|125.82|125.74|125.42|125.26|154464
1641484460000|2022-01-06 15:54:20|125.64|125.56|125.64|125.6|125.68|125.6|125.56|125.52|5677
1641484470000|2022-01-06 15:54:30|125.68|125.62|125.68|125.62|125.68|125.62|125.68|125.62|1459
1641484480000|2022-01-06 15:54:40|125.7|125.64|125.84|125.76|125.88|125.8|125.7|125.64|61346
1641484490000|2022-01-06 15:54:50|125.8|125.8|125.78|125.72|125.8|125.8|125.76|125.72|10319
1641484510000|2022-01-06 15:55:10|||||||||30
1641484520000|2022-01-06 15:55:20|125.76|125.7|125.78|125.7|125.78|125.7|125.74|125.68|2782
1641484530000|2022-01-06 15:55:30||125.72||125.72||125.72||125.72|1
1641484560000|2022-01-06 15:56:00|125.8|125.74|125.8|125.76|125.88|125.82|125.8|125.74|12219
1641484570000|2022-01-06 15:56:10|125.78|125.74|125.76|125.7|125.78|125.74|125.76|125.7|3673
1641484580000|2022-01-06 15:56:20|||||||||43877
1641484590000|2022-01-06 15:56:30|125.8|125.72|125.82|125.8|125.82|125.8|125.78|125.7|25461
1641484600000|2022-01-06 15:56:40|125.84|125.76|125.8|125.74|125.9|125.76|125.8|125.74|31426
1641484620000|2022-01-06 15:57:00|125.84|125.76|125.84|125.8|125.84|125.8|125.84|125.74|22
1641484630000|2022-01-06 15:57:10|125.82||125.84||125.84||125.82||0
1641484640000|2022-01-06 15:57:20|125.86|125.82|125.92|125.86|125.96|125.86|125.86|125.82|14797
1641484660000|2022-01-06 15:57:40|125.9|125.84|125.92|125.86|125.92|125.86|125.9|125.84|20
1641484670000|2022-01-06 15:57:50||125.88||125.88||125.88||125.88|0
1641484680000|2022-01-06 15:58:00|125.94|125.9|126.02|125.98|126.1|126|125.94|125.9|7929
1641484700000|2022-01-06 15:58:20|126|125.96|125.96|125.88|126|125.96|125.96|125.88|7350
1641484720000|2022-01-06 15:58:40|125.94|125.86|125.86|125.78|125.94|125.86|125.86|125.78|253355
1641484730000|2022-01-06 15:58:50|125.88|125.82|125.92|125.84|125.92|125.86|125.88|125.82|3000
1641484740000|2022-01-06 15:59:00|125.9||125.9||125.9||125.9||0
1641484750000|2022-01-06 15:59:10|125.92|125.82|126.04|125.98|126.08|125.98|125.92|125.82|30195
1641484760000|2022-01-06 15:59:20|126.08|126|125.98|125.92|126.08|126|125.96|125.92|10832
1641484770000|2022-01-06 15:59:30|125.94|125.9|126|125.92|126|125.94|125.92|125.9|13285
1641484780000|2022-01-06 15:59:40|125.96|125.94|125.98|125.94|126|125.94|125.96|125.9|4944
1641484790000|2022-01-06 15:59:50||125.96||125.96||125.96||125.96|80
1641484800000|2022-01-06 16:00:00|126|125.98|126|125.98|126|125.98|126|125.98|8
1641484810000|2022-01-06 16:00:10|126.02|126|126.08|126|126.08|126|126.02|126|6585
1641484830000|2022-01-06 16:00:30|126.06|125.98|126.08|126.02|126.08|126.02|126.02|125.98|3294
1641484840000|2022-01-06 16:00:40|126.1|126.04|126.06|126|126.2|126.12|126|125.98|100257
1641484850000|2022-01-06 16:00:50|126.08||126.06||126.1||126.06||296
1641484860000|2022-01-06 16:01:00|126.08|126.04|126.08|126.04|126.1|126.04|126.06|126.04|750
1641484870000|2022-01-06 16:01:10|126.06|126|126.08|126.04|126.08|126.04|126.04|126|10945
1641484880000|2022-01-06 16:01:20|126.06|126.02|125.98|125.94|126.06|126.02|125.98|125.94|2460
1641484890000|2022-01-06 16:01:30|125.96|125.9|125.98|125.92|126|125.92|125.94|125.88|8965
1641484900000|2022-01-06 16:01:40|126||125.98||126.02||125.98||12547
1641484910000|2022-01-06 16:01:50|126|125.94|126.06|126|126.06|126|126|125.94|18
1641484920000|2022-01-06 16:02:00|126.02|125.96|126.06|126|126.06|126|126.02|125.96|958
1641484930000|2022-01-06 16:02:10|126.04||126.04||126.04||126.04||7907
1641484940000|2022-01-06 16:02:20|126.02|125.96|126.02|126|126.04|126|126|125.94|1160
1641484950000|2022-01-06 16:02:30|126.04||126.04||126.04||126.02||3000
1641484960000|2022-01-06 16:02:40|126.02|125.96|126.04|126|126.04|126|126.02|125.96|0
1641484970000|2022-01-06 16:02:50|126.02|126.02|126.02|125.96|126.02|126.02|125.98|125.94|2985
1641484980000|2022-01-06 16:03:00|126.04|126|126.02|126|126.04|126|126|125.94|4462
1641484990000|2022-01-06 16:03:10|126.04|125.98|126.04|126|126.04|126|126.02|125.98|0
1641485010000|2022-01-06 16:03:30|126.06|125.98|126.04|125.96|126.06|126.04|126.04|125.96|5796
1641485020000|2022-01-06 16:03:40||125.98||126||126||125.96|0
1641485040000|2022-01-06 16:04:00|126.06|126.02|126.06|125.98|126.16|126.08|126|125.94|78951
1641485050000|2022-01-06 16:04:10|126|126|126.06|126|126.06|126|126|126|600
1641485070000|2022-01-06 16:04:30|126|125.98|126.06|125.96|126.06|126|125.98|125.94|9211
1641485080000|2022-01-06 16:04:40|126.04||126.02||126.04||126.02||500
1641485090000|2022-01-06 16:04:50|126||126||126||126||952
1641485100000|2022-01-06 16:05:00|||||||||100
1641485110000|2022-01-06 16:05:10|125.98||126||126||125.98||0
1641485140000|2022-01-06 16:05:40|126.06|125.98|126.06|125.98|126.1|125.98|126.06|125.98|166
1641485150000|2022-01-06 16:05:50|126.08||126.08||126.08||126.08||0
1641485160000|2022-01-06 16:06:00|126.1|126|126.14|126.04|126.18|126.12|126.1|126|34675
1641485170000|2022-01-06 16:06:10|126.12|126.02|126.1|126.06|126.14|126.08|126|125.98|36095
1641485180000|2022-01-06 16:06:20|126.08|126.02|126.1|126.06|126.1|126.06|126.06|126|9740
1641485200000|2022-01-06 16:06:40|126.12|126.08|126.2|126.16|126.22|126.16|126.12|126.08|4633
1641485220000|2022-01-06 16:07:00|126.24|126.18|126.24|126.18|126.26|126.18|126.22|126.18|0
1641485230000|2022-01-06 16:07:10|126.28|126.2|126.28|126.24|126.3|126.24|126.26|126.2|0
1641485240000|2022-01-06 16:07:20|126.32|126.26|126.32|126.26|126.34|126.26|126.3|126.26|4210
1641485250000|2022-01-06 16:07:30|126.34|126.28|126.36|126.3|126.38|126.3|126.34|126.28|211
1641485270000|2022-01-06 16:07:50|126.38|126.32|126.44|126.38|126.46|126.38|126.38|126.32|5530
1641485280000|2022-01-06 16:08:00|126.48|126.4|126.44|126.4|126.48|126.4|126.44|126.4|0
1641485290000|2022-01-06 16:08:10|126.5|126.42|126.52|126.42|126.54|126.42|126.5|126.42|366
1641485300000|2022-01-06 16:08:20||126.44||126.44||126.46||126.44|3682
1641485310000|2022-01-06 16:08:30|126.5|126.46|126.52|126.44|126.52|126.46|126.48|126.44|2477
1641485320000|2022-01-06 16:08:40|126.5|126.42|126.52|126.46|126.52|126.46|126.46|126.38|10783
1641485340000|2022-01-06 16:09:00|126.5|126.4|126.52|126.42|126.52|126.48|126.46|126.38|11300
1641485350000|2022-01-06 16:09:10|126.54|126.46|126.52|126.42|126.56|126.46|126.5|126.42|100
1641485360000|2022-01-06 16:09:20|126.54|126.48|126.52|126.48|126.54|126.48|126.52|126.42|1320
1641485370000|2022-01-06 16:09:30|126.5|126.42|126.5|126.42|126.5|126.48|126.5|126.42|1459
1641485390000|2022-01-06 16:09:50|126.52|126.46|126.52|126.48|126.52|126.48|126.52|126.46|3040
1641485400000|2022-01-06 16:10:00|126.56|126.5|126.54|126.5|126.58|126.5|126.52|126.48|417
1641485410000|2022-01-06 16:10:10||126.52||126.52||126.52||126.5|2873
1641485420000|2022-01-06 16:10:20|126.56|126.54|126.6|126.56|126.64|126.56|126.56|126.54|2700
1641485440000|2022-01-06 16:10:40|||||||||11845
1641485450000|2022-01-06 16:10:50|126.64|126.58|126.66|126.6|126.68|126.62|126.62|126.56|4933
1641485460000|2022-01-06 16:11:00|126.64|126.58|126.56|126.5|126.64|126.58|126.54|126.5|20380
1641485480000|2022-01-06 16:11:20|||||||||3000
1641485500000|2022-01-06 16:11:40|126.54||126.54||126.54||126.54||331
1641485550000|2022-01-06 16:12:30|126.52|126.48|126.48|126.42|126.52|126.48|126.44|126.36|11177
1641485560000|2022-01-06 16:12:40||126.44||126.44||126.44||126.44|0
1641485570000|2022-01-06 16:12:50|126.46|126.42|126.46|126.4|126.46|126.42|126.42|126.4|3833
1641485580000|2022-01-06 16:13:00|126.5|126.42|126.5|126.42|126.52|126.44|126.48|126.42|5959
1641485590000|2022-01-06 16:13:10|126.48||126.48||126.48||126.48||0
1641485600000|2022-01-06 16:13:20||126.44||126.44||126.44||126.44|0
1641485610000|2022-01-06 16:13:30|126.52|126.46|126.58|126.5|126.58|126.5|126.52|126.46|418
1641485620000|2022-01-06 16:13:40|126.54||126.54||126.54||126.54||0
1641485650000|2022-01-06 16:14:10|126.58|126.52|126.62|126.54|126.62|126.54|126.56|126.52|39512
1641485660000|2022-01-06 16:14:20|126.58|126.56|126.68|126.6|126.7|126.6|126.58|126.56|1900
1641485670000|2022-01-06 16:14:30|126.7|126.66|126.7|126.62|126.76|126.68|126.64|126.56|29319
1641485680000|2022-01-06 16:14:40|126.72|126.64|126.62|126.6|126.86|126.84|126.62|126.6|183794
1641485690000|2022-01-06 16:14:50|126.6|126.58|126.66|126.6|126.68|126.62|126.6|126.52|8988
1641485700000|2022-01-06 16:15:00|126.64|126.58|126.66|126.6|126.66|126.6|126.62|126.54|2678
1641485710000|2022-01-06 16:15:10|126.68|126.62|126.7|126.66|126.74|126.66|126.68|126.62|1524
1641485720000|2022-01-06 16:15:20|126.68|126.62|126.64|126.6|126.68|126.62|126.64|126.6|1235
1641485730000|2022-01-06 16:15:30|126.66|126.62|126.66|126.62|126.66|126.62|126.64|126.6|4163
1641485760000|2022-01-06 16:16:00||126.64||126.62||126.64||126.62|0
1641485770000|2022-01-06 16:16:10|126.68|126.6|126.64|126.56|126.68|126.6|126.6|126.56|6817
1641485780000|2022-01-06 16:16:20|126.62|126.54|126.58|126.54|126.62|126.56|126.56|126.5|4932
1641485810000|2022-01-06 16:16:50|126.6|126.56|126.64|126.56|126.64|126.56|126.6|126.56|558
1641485820000|2022-01-06 16:17:00|126.66||126.66||126.66||126.66||33313
1641485830000|2022-01-06 16:17:10|126.64|126.58|126.6|126.54|126.66|126.58|126.56|126.52|6487
1641485840000|2022-01-06 16:17:20|126.62|126.56|126.64|126.56|126.64|126.58|126.62|126.56|0
1641485850000|2022-01-06 16:17:30|126.62|126.58|126.62|126.58|126.62|126.58|126.62|126.58|0
1641485870000|2022-01-06 16:17:50|126.6|126.56|126.6|126.56|126.62|126.58|126.6|126.56|8346
1641485890000|2022-01-06 16:18:10|126.56|126.54|126.56|126.54|126.58|126.54|126.56|126.52|5781
1641485900000|2022-01-06 16:18:20||126.52||126.52||126.52||126.52|2784
1641485910000|2022-01-06 16:18:30|126.58|126.54|126.62|126.58|126.62|126.58|126.58|126.54|13224
1641485950000|2022-01-06 16:19:10|126.64|126.6|126.66|126.62|126.66|126.62|126.64|126.6|991
1641485960000|2022-01-06 16:19:20||126.6||126.6||126.6||126.6|1751
1641485970000|2022-01-06 16:19:30|126.64|126.62|126.64|126.6|126.64|126.62|126.64|126.6|1911
1641485980000|2022-01-06 16:19:40|126.66||126.66||126.66||126.66||3
1641485990000|2022-01-06 16:19:50|126.64||126.64||126.64||126.64||0
1641486000000|2022-01-06 16:20:00|126.62|126.58|126.5|126.44|126.64|126.6|126.5|126.42|12274
1641486010000|2022-01-06 16:20:10|126.52|126.42|126.5|126.44|126.52|126.44|126.48|126.4|40
1641486020000|2022-01-06 16:20:20|126.48|126.42|126.5|126.46|126.5|126.46|126.46|126.4|1597
1641486030000|2022-01-06 16:20:30|126.54|126.48|126.54|126.48|126.54|126.5|126.52|126.46|3313
1641486040000|2022-01-06 16:20:40|126.52|126.44|126.56|126.5|126.56|126.5|126.48|126.42|169
1641486050000|2022-01-06 16:20:50|126.54||126.54||126.54||126.54||0
1641486070000|2022-01-06 16:21:10|126.56|126.52|126.54|126.52|126.58|126.52|126.54|126.52|981
1641486090000|2022-01-06 16:21:30|126.52|126.5|126.52|126.5|126.54|126.5|126.52|126.48|19723
1641486100000|2022-01-06 16:21:40|126.5|126.48|126.5|126.46|126.5|126.48|126.5|126.46|6634
1641486110000|2022-01-06 16:21:50|126.52|126.48|126.52|126.48|126.52|126.48|126.52|126.48|6
1641486130000|2022-01-06 16:22:10|||||||||3161
1641486140000|2022-01-06 16:22:20|126.5|126.46|126.5|126.48|126.5|126.48|126.5|126.46|541
1641486150000|2022-01-06 16:22:30|126.52|126.5|126.52|126.5|126.54|126.5|126.52|126.5|5536
1641486160000|2022-01-06 16:22:40||126.48||126.48||126.48||126.48|2581
1641486170000|2022-01-06 16:22:50|126.5|126.46|126.5|126.48|126.5|126.48|126.5|126.42|3270
1641486180000|2022-01-06 16:23:00|126.48|126.46|126.48|126.42|126.48|126.48|126.48|126.42|5837
1641486190000|2022-01-06 16:23:10||126.4||126.44||126.44||126.4|0
1641486220000|2022-01-06 16:23:40|||||||||300
1641486230000|2022-01-06 16:23:50|126.52|126.46|126.5|126.46|126.52|126.46|126.5|126.46|4185
1641486240000|2022-01-06 16:24:00|126.52|126.48|126.52|126.48|126.52|126.48|126.52|126.48|80
1641486250000|2022-01-06 16:24:10|126.5||126.52||126.52||126.5||1522
1641486260000|2022-01-06 16:24:20|126.5|126.46|126.52|126.48|126.52|126.48|126.5|126.44|7329
1641486270000|2022-01-06 16:24:30|126.5|126.46|126.52|126.48|126.52|126.48|126.5|126.44|2315
1641486300000|2022-01-06 16:25:00|126.54|126.5|126.62|126.6|126.64|126.62|126.54|126.5|95507
1641486310000|2022-01-06 16:25:10|126.6|126.58|126.46|126.38|126.6|126.58|126.4|126.32|16764
1641486320000|2022-01-06 16:25:20|126.44|126.4|126.38|126.32|126.44|126.4|126.38|126.3|9889
1641486330000|2022-01-06 16:25:30|126.36|126.3|126.38|126.32|126.38|126.32|126.32|126.26|19186
1641486340000|2022-01-06 16:25:40|126.32|126.34|126.3|126.24|126.36|126.34|126.26|126.2|26080
1641486350000|2022-01-06 16:25:50|126.28|126.22|126.26|126.22|126.28|126.22|126.26|126.18|1462
1641486360000|2022-01-06 16:26:00|126.28|126.24|126.3|126.26|126.32|126.26|126.28|126.24|2060
1641486370000|2022-01-06 16:26:10|126.32|126.28|126.28|126.26|126.32|126.28|126.28|126.24|75749
1641486380000|2022-01-06 16:26:20|126.3|126.28|126.32|126.26|126.34|126.28|126.3|126.26|108020
1641486390000|2022-01-06 16:26:30||126.28||126.28||126.28||126.28|0
1641486400000|2022-01-06 16:26:40|126.3|126.26|126.26|126.22|126.3|126.26|126.26|126.18|6981
1641486410000|2022-01-06 16:26:50|126.24|126.2|126.18|126.12|126.24|126.2|126.18|126.08|10310
1641486420000|2022-01-06 16:27:00|126.2|126.14|126.22|126.16|126.22|126.16|126.2|126.14|4202
1641486430000|2022-01-06 16:27:10|126.24|126.18|126.22|126.18|126.24|126.18|126.22|126.16|0
1641486440000|2022-01-06 16:27:20|126.24|126.2|126.24|126.2|126.24|126.2|126.24|126.2|0
1641486450000|2022-01-06 16:27:30|||||||||85
1641486460000|2022-01-06 16:27:40|126.26|126.22|126.32|126.26|126.36|126.26|126.26|126.22|37199
1641486470000|2022-01-06 16:27:50|126.34|126.28|126.36|126.32|126.38|126.32|126.34|126.28|4748
1641486480000|2022-01-06 16:28:00|126.4|126.3|126.34|126.28|126.4|126.3|126.34|126.28|1728
1641486490000|2022-01-06 16:28:10|126.32|126.3|126.26|126.18|126.32|126.3|126.22|126.14|16326
1641486500000|2022-01-06 16:28:20|126.28|126.2|126.26|126.22|126.28|126.22|126.26|126.2|10
1641486510000|2022-01-06 16:28:30|126.3||126.26||126.3||126.26||4927
1641486520000|2022-01-06 16:28:40||126.24||126.24||126.24||126.24|5
1641486530000|2022-01-06 16:28:50|126.3|126.26|126.3|126.22|126.34|126.26|126.3|126.22|1942
1641486540000|2022-01-06 16:29:00|126.28|126.24|126.26|126.22|126.28|126.24|126.26|126.22|1221
1641486560000|2022-01-06 16:29:20|126.3|126.24|126.28|126.24|126.32|126.24|126.28|126.24|2335
1641486570000|2022-01-06 16:29:30|126.3||126.3||126.3||126.3||6360
1641486580000|2022-01-06 16:29:40|126.28||126.3||126.3||126.28||501
1641486590000|2022-01-06 16:29:50|126.32|126.26|126.22|126.18|126.38|126.3|126.22|126.18|9724
1641542410000|2022-01-07 08:00:10|127.18|126.4|126.96|126.62|127.18|126.76|126.96|126.4|162778
1641542420000|2022-01-07 08:00:20|126.92|126.56|126.7|126.42|126.92|126.56|126.7|126.42|28151
1641542430000|2022-01-07 08:00:30|126.68|126.44|126.62|126.42|126.68|126.44|126.62|126.42|10088
1641542440000|2022-01-07 08:00:40|126.64|126.66|126.6|126.42|126.68|126.66|126.52|126.42|76282
1641542450000|2022-01-07 08:00:50|126.58|126.44|126.56|126.44|126.6|126.44|126.56|126.44|0
1641542470000|2022-01-07 08:01:10|126.6|126.46|126.6|126.46|126.6|126.46|126.6|126.46|3054
1641542480000|2022-01-07 08:01:20|126.58|126.44|126.96|126.66|127.04|126.66|126.58|126.44|9124
1641542510000|2022-01-07 08:01:50|||||||||3913
1641542520000|2022-01-07 08:02:00|127.04|126.68|127.4|127.02|127.42|127.16|127.04|126.68|7333
1641542530000|2022-01-07 08:02:10|127.38|127.04|127.36|127.04|127.38|127.04|127.36|127.04|0
1641542540000|2022-01-07 08:02:20|127.34|127.1|127.32|127.1|127.34|127.1|127.32|127.04|4565
1641542550000|2022-01-07 08:02:30|127.3||127.3||127.3||127.3||7802
1641542560000|2022-01-07 08:02:40|||||||||3507
1641542570000|2022-01-07 08:02:50|||||||||2339
1641542580000|2022-01-07 08:03:00|127.28|127.12|127.52|127.24|127.58|127.24|127.28|127.12|11967
1641542590000|2022-01-07 08:03:10|127.5|127.16|127.4|127.16|127.5|127.16|127.4|127.16|84
1641542600000|2022-01-07 08:03:20|127.44|127.18|127.52|127.26|127.52|127.26|127.44|127.18|0
1641542610000|2022-01-07 08:03:30||127.28||127.34||127.34||127.28|929
1641542640000|2022-01-07 08:04:00|||||||||2073
1641542650000|2022-01-07 08:04:10|||||||||1553
1641542670000|2022-01-07 08:04:30|||||||||1893
1641542680000|2022-01-07 08:04:40|127.5|127.32|127.5|127.32|127.52|127.34|127.5|127.18|112531
1641542690000|2022-01-07 08:04:50|127.34|127.22|127.34|127.16|127.5|127.22|127.34|127.16|26515
1641542700000|2022-01-07 08:05:00|127.32|127.28|127.34|127.12|127.34|127.28|127.2|126.96|9730
1641542710000|2022-01-07 08:05:10|127.32|127.1|127.28|127.02|127.32|127.12|127.28|127.02|4844
1641542720000|2022-01-07 08:05:20||127.06||127.06||127.06||127.06|0
1641542730000|2022-01-07 08:05:30|127.26|127.02|127.04|126.76|127.26|127.02|127.04|126.74|11733
1641542740000|2022-01-07 08:05:40|127|126.68|126.86|126.66|127|126.68|126.76|126.56|7288
1641542750000|2022-01-07 08:05:50|126.84|126.62|126.86|126.62|126.86|126.62|126.84|126.6|0
1641542760000|2022-01-07 08:06:00|126.84|126.6|126.8|126.56|126.86|126.7|126.8|126.56|8415
1641542770000|2022-01-07 08:06:10|126.78|126.54|126.76|126.46|126.78|126.54|126.76|126.46|5253
1641542780000|2022-01-07 08:06:20||126.44||126.46||126.46||126.44|3916
1641542790000|2022-01-07 08:06:30||126.44||126.46||126.46||126.44|0
1641542820000|2022-01-07 08:07:00|126.72|126.44|126.46|126.36|126.72|126.44|126.46|126.36|13767
1641542830000|2022-01-07 08:07:10|126.62|126.38|126.8|126.62|126.8|126.64|126.46|126.38|8236
1641542840000|2022-01-07 08:07:20|126.84|126.64|127.08|126.86|127.1|126.86|126.84|126.64|10034
1641542850000|2022-01-07 08:07:30|127.14|126.88|127.16|126.96|127.2|126.96|127.1|126.86|0
1641542860000|2022-01-07 08:07:40||126.98||126.98||126.98||126.98|0
1641542870000|2022-01-07 08:07:50|||||||||773
1641542880000|2022-01-07 08:08:00|127.06|126.92|127.06|126.86|127.12|126.92|127.04|126.86|2714
1641542890000|2022-01-07 08:08:10|127.04|126.88|126.92|126.72|127.04|126.88|126.88|126.66|5118
1641542900000|2022-01-07 08:08:20|126.94|126.74|126.96|126.74|127.06|126.84|126.92|126.68|5089
1641542910000|2022-01-07 08:08:30|||||||||539
1641542920000|2022-01-07 08:08:40|||||||||770
1641542930000|2022-01-07 08:08:50|126.94|126.72|126.94|126.72|126.94|126.72|126.94|126.68|0
1641542940000|2022-01-07 08:09:00|126.96|126.78|127|126.8|127|126.8|126.96|126.78|1631
1641542950000|2022-01-07 08:09:10|126.98|126.78|126.92|126.7|126.98|126.78|126.86|126.68|5156
1641542960000|2022-01-07 08:09:20|126.96|126.72|126.94|126.74|126.96|126.74|126.94|126.72|5000
1641542980000|2022-01-07 08:09:40|126.9|126.72|126.86|126.68|126.9|126.72|126.84|126.66|6072
1641542990000|2022-01-07 08:09:50|126.92|126.7|126.92|126.72|126.92|126.76|126.9|126.7|488
1641543000000|2022-01-07 08:10:00|126.96|126.74|126.98|126.78|127.06|126.84|126.96|126.74|26703
1641543010000|2022-01-07 08:10:10|127|126.82|127.08|126.92|127.12|126.92|127|126.82|6975
1641543020000|2022-01-07 08:10:20|127.06|126.94|127.12|126.94|127.12|126.94|127.06|126.92|1361
1641543040000|2022-01-07 08:10:40|127.1|126.92|127.1|126.92|127.1|126.92|127.1|126.92|2966
1641543050000|2022-01-07 08:10:50|127.04|126.94|127.12|126.94|127.12|126.94|127.04|126.92|0
1641543060000|2022-01-07 08:11:00|127.16|126.98|127.3|127.12|127.32|127.12|127.16|126.98|746
1641543070000|2022-01-07 08:11:10|127.32|127.1|127.32|127.12|127.32|127.12|127.32|127.06|1000
1641543080000|2022-01-07 08:11:20|127.3|127.14|127.3|127.18|127.3|127.18|127.3|127.14|0
1641543090000|2022-01-07 08:11:30|127.32||127.32||127.32||127.32||397
1641543100000|2022-01-07 08:11:40|127.3|127.12|127|126.86|127.3|127.12|126.98|126.84|4438
1641543110000|2022-01-07 08:11:50|127.1|126.88|127.06|126.92|127.1|126.92|127.04|126.88|0
1641543120000|2022-01-07 08:12:00|127.04|126.9|127.04|126.9|127.14|126.94|126.98|126.84|13762
1641543130000|2022-01-07 08:12:10|127.02|126.92|126.9|126.74|127.02|126.92|126.84|126.74|11990
1641543140000|2022-01-07 08:12:20|126.88|126.76|127|126.9|127.02|126.9|126.88|126.74|22667
1641543150000|2022-01-07 08:12:30|127.04|126.92|127.04|126.92|127.1|126.92|127.04|126.9|8508
1641543160000|2022-01-07 08:12:40|127.06|126.94|127.1|126.94|127.16|126.94|127.06|126.94|534
1641543170000|2022-01-07 08:12:50|127.12|126.96|127.14|126.98|127.18|126.98|127.12|126.96|3134
1641543180000|2022-01-07 08:13:00|127.18|127|127.2|127.02|127.22|127.02|127.18|127|0
1641543190000|2022-01-07 08:13:10|127.18|127|127.2|127.04|127.22|127.04|127.16|127|1000
1641543200000|2022-01-07 08:13:20||127.06||127.06||127.06||127.06|12673
1641543210000|2022-01-07 08:13:30|127.18|127.08|127.18|127.02|127.18|127.08|127.18|127.02|2
1641543220000|2022-01-07 08:13:40|127.06|126.94|127.06|126.94|127.18|126.96|127.06|126.9|5380
1641543230000|2022-01-07 08:13:50||126.96||126.96||126.96||126.96|0
1641543250000|2022-01-07 08:14:10|127.14|127.04|127.08|126.98|127.18|127.06|127.06|126.94|1748
1641543260000|2022-01-07 08:14:20|127.18|127|127.18|127.02|127.24|127.06|127.18|127|263
1641543280000|2022-01-07 08:14:40|127.16|126.98|127.16|127|127.16|127|127.16|126.98|0
1641543290000|2022-01-07 08:14:50|127.18|127.04|127.18|127.1|127.24|127.1|127.18|127.04|3
1641543300000|2022-01-07 08:15:00||127.14||127.14||127.14||127.14|76
1641543310000|2022-01-07 08:15:10|127.24|127.16|127.24|127.14|127.24|127.16|127.24|127.14|370
1641543330000|2022-01-07 08:15:30|127.22|127.1|127.14|126.98|127.22|127.1|127.14|126.94|4098
1641543340000|2022-01-07 08:15:40|127.12|126.96|127.1|126.96|127.12|126.96|127.1|126.94|1000
1641543360000|2022-01-07 08:16:00|127.08|126.94|127.04|126.94|127.1|126.96|127.04|126.94|0
1641543370000|2022-01-07 08:16:10|127.02|126.9|127.04|126.92|127.04|126.92|126.9|126.74|25067
1641543380000|2022-01-07 08:16:20|127.02|126.9|127.18|127.04|127.22|127.04|127|126.9|14298
1641543390000|2022-01-07 08:16:30|127.16|127.02|127.06|126.94|127.16|127.02|127.04|126.92|8214
1641543400000|2022-01-07 08:16:40|127.1|126.9|126.98|126.86|127.12|126.92|126.98|126.84|10
1641543410000|2022-01-07 08:16:50|126.96|126.88|127.02|126.88|127.06|126.88|126.96|126.86|0
1641543420000|2022-01-07 08:17:00|127.06|126.9|127.04|126.9|127.1|126.92|127.04|126.88|399
1641543430000|2022-01-07 08:17:10|127.02|126.86|126.98|126.9|127.08|126.9|126.96|126.86|4000
1641543440000|2022-01-07 08:17:20|126.96|126.86|126.84|126.72|126.96|126.86|126.76|126.62|19151
1641543450000|2022-01-07 08:17:30|126.82|126.7|126.84|126.7|126.86|126.74|126.78|126.68|0
1641543460000|2022-01-07 08:17:40|126.82|126.68|126.86|126.74|126.9|126.74|126.82|126.68|4000
1641543470000|2022-01-07 08:17:50|126.84|126.7|126.84|126.7|126.9|126.82|126.8|126.7|4081
1641543480000|2022-01-07 08:18:00|126.82|126.68|126.68|126.62|126.82|126.68|126.68|126.62|8471
1641543490000|2022-01-07 08:18:10|126.72||126.7||126.72||126.7||0
1641543500000|2022-01-07 08:18:20|126.68|126.56|126.68|126.58|126.7|126.6|126.66|126.56|7416
1641543510000|2022-01-07 08:18:30|126.66|126.56|126.52|126.42|126.68|126.6|126.52|126.4|22322
1641543520000|2022-01-07 08:18:40|126.58|126.44|126.7|126.56|126.72|126.56|126.56|126.44|6950
1641543530000|2022-01-07 08:18:50|126.68|126.58|126.56|126.44|126.68|126.6|126.56|126.44|9717
1641543540000|2022-01-07 08:19:00|126.54|126.46|126.54|126.44|126.56|126.46|126.54|126.44|396
1641543550000|2022-01-07 08:19:10|126.52|126.42|126.5|126.38|126.52|126.42|126.5|126.36|6160
1641543560000|2022-01-07 08:19:20|126.48|126.36|126.46|126.38|126.48|126.38|126.46|126.36|1079
1641543570000|2022-01-07 08:19:30|126.52|126.36|126.3|126.18|126.52|126.36|126.3|126.14|24191
1641543580000|2022-01-07 08:19:40|126.28|126.16|126.26|126.2|126.28|126.2|126.26|126.16|773
1641543590000|2022-01-07 08:19:50|||||||||792
1641543600000|2022-01-07 08:20:00||126.14||126.14||126.14||126.14|4389
1641543610000|2022-01-07 08:20:10|126.24|126.16|126.24|126.14|126.24|126.16|126.22|126.14|7938
1641543620000|2022-01-07 08:20:20|126.34|126.16|126.32|126.18|126.34|126.2|126.32|126.16|732
1641543630000|2022-01-07 08:20:30|126.34|126.2|126.32|126.2|126.34|126.22|126.32|126.2|1325
1641543640000|2022-01-07 08:20:40|126.36|126.22|126.3|126.2|126.36|126.22|126.3|126.2|750
1641543660000|2022-01-07 08:21:00|126.36|126.18|126.36|126.22|126.36|126.22|126.16|126.14|53046
1641543670000|2022-01-07 08:21:10|126.34|126.24|126.26|126.18|126.36|126.26|126.26|126.18|17950
1641543680000|2022-01-07 08:21:20|126.28|126.2|126.28|126.18|126.38|126.2|126.28|126.18|8502
1641543690000|2022-01-07 08:21:30|126.26||126.28||126.28||126.26||0
1641543700000|2022-01-07 08:21:40|126.36|126.2|126.34|126.22|126.36|126.24|126.34|126.2|2208
1641543710000|2022-01-07 08:21:50|126.42|126.24|126.44|126.3|126.46|126.3|126.42|126.24|5845
1641543720000|2022-01-07 08:22:00|126.48|126.32|126.48|126.34|126.48|126.34|126.46|126.32|2215
1641543730000|2022-01-07 08:22:10|126.46||126.46||126.46||126.46||7859
1641543740000|2022-01-07 08:22:20|126.44|126.36|126.46|126.36|126.46|126.4|126.4|126.32|7527
1641543760000|2022-01-07 08:22:40|126.44|126.32|126.38|126.26|126.44|126.32|126.38|126.24|5670
1641543770000|2022-01-07 08:22:50|126.36|126.22|126.36|126.26|126.42|126.26|126.34|126.22|38
1641543790000|2022-01-07 08:23:10|126.34|126.22|126.28|126.16|126.34|126.22|126.28|126.14|8060
1641543800000|2022-01-07 08:23:20|126.26|126.14|126.16|126.08|126.26|126.14|126.16|126.08|10579
1641543810000|2022-01-07 08:23:30|126.08|126.04|126.06|125.94|126.08|126.04|126.06|125.9|6970
1641543820000|2022-01-07 08:23:40|126.08|125.96|125.98|125.92|126.08|125.98|125.98|125.92|2600
1641543830000|2022-01-07 08:23:50|125.96|125.94|126.04|125.92|126.06|125.98|125.96|125.92|6885
1641543850000|2022-01-07 08:24:10|126.02|125.9|125.92|125.88|126.02|125.9|125.92|125.88|4609
1641543860000|2022-01-07 08:24:20|126|125.9|125.92|125.88|126|125.92|125.92|125.88|932
1641543870000|2022-01-07 08:24:30|125.98|125.9|125.92|125.88|125.98|125.92|125.92|125.88|5036
1641543880000|2022-01-07 08:24:40|125.98|125.9|125.92|125.88|126.02|125.9|125.92|125.88|2184
1641543890000|2022-01-07 08:24:50|126.02|125.9|125.92|125.88|126.02|125.92|125.92|125.88|782
1641543900000|2022-01-07 08:25:00|125.9|125.84|125.86|125.8|125.9|125.84|125.86|125.78|9973
1641543910000|2022-01-07 08:25:10||125.78||125.78||125.78||125.76|5765
1641543940000|2022-01-07 08:25:40|||||||||26012
1641543950000|2022-01-07 08:25:50|125.88|125.8|125.96|125.84|126.02|125.88|125.88|125.78|12360
1641543960000|2022-01-07 08:26:00|125.94|125.82|125.78|125.72|125.94|125.82|125.78|125.72|11436
1641543970000|2022-01-07 08:26:10|125.9|125.78|125.86|125.76|125.92|125.8|125.78|125.72|8687
1641543980000|2022-01-07 08:26:20|||||||||47409
1641544020000|2022-01-07 08:27:00|125.92|125.78|125.96|125.86|125.98|125.86|125.86|125.78|3633
1641544030000|2022-01-07 08:27:10|125.94|125.88|125.9|125.8|125.96|125.9|125.84|125.78|17944
1641544040000|2022-01-07 08:27:20||125.78||125.78||125.78||125.78|3471
1641544050000|2022-01-07 08:27:30|125.88||125.86||125.88||125.86||40
1641544060000|2022-01-07 08:27:40|125.88|125.8|125.9|125.84|126.02|125.84|125.88|125.8|3023
1641544070000|2022-01-07 08:27:50|125.88|125.82|125.9|125.84|125.96|125.84|125.88|125.8|9162
1641544080000|2022-01-07 08:28:00|125.88||125.9||125.9||125.88||0
1641544110000|2022-01-07 08:28:30|125.88|125.86|125.86|125.8|125.96|125.88|125.86|125.8|16916
1641544120000|2022-01-07 08:28:40|125.88||125.86||125.88||125.86||554
1641544140000|2022-01-07 08:29:00|125.88|125.82|126.04|125.96|126.06|125.96|125.88|125.82|6832
1641544150000|2022-01-07 08:29:10|126.02||126.02||126.02||126.02||0
1641544170000|2022-01-07 08:29:30|126.08|125.98|126.16|126.08|126.2|126.08|126.08|125.98|3893
1641544180000|2022-01-07 08:29:40|126.18|126.1|126.18|126.12|126.18|126.12|126.16|126.08|1596
1641544200000|2022-01-07 08:30:00|126.16|126.1|126.02|125.94|126.16|126.1|126.02|125.94|8026
1641544210000|2022-01-07 08:30:10|126.06|125.98|126.06|125.96|126.06|125.98|126.06|125.94|4523
1641544220000|2022-01-07 08:30:20|126.04|125.94|126.02|125.9|126.06|125.94|126|125.88|4664
1641544230000|2022-01-07 08:30:30|126|125.92|126|125.86|126.02|125.92|125.9|125.82|6000
1641544240000|2022-01-07 08:30:40|125.98|125.88|125.96|125.82|125.98|125.88|125.96|125.8|5600
1641544250000|2022-01-07 08:30:50|125.9|125.8|125.88|125.78|125.96|125.8|125.88|125.78|3000
1641544270000|2022-01-07 08:31:10|125.86|125.76|125.84|125.76|125.86|125.76|125.84|125.76|3000
1641544290000|2022-01-07 08:31:30|125.86|125.78|125.84|125.78|125.88|125.78|125.84|125.76|5911
1641544300000|2022-01-07 08:31:40|125.82|125.76|125.86|125.78|125.88|125.78|125.82|125.68|12109
1641544320000|2022-01-07 08:32:00|125.84|125.76|125.78|125.66|125.84|125.76|125.78|125.66|3240
1641544330000|2022-01-07 08:32:10|125.76|125.62|125.74|125.58|125.76|125.62|125.74|125.58|1034
1641544340000|2022-01-07 08:32:20|125.72|125.56|125.64|125.54|125.72|125.56|125.64|125.54|4878
1641544360000|2022-01-07 08:32:40|125.62|125.5|125.6|125.48|125.62|125.5|125.6|125.46|2013
1641544370000|2022-01-07 08:32:50|125.62|125.5|125.66|125.6|125.66|125.6|125.6|125.5|18927
1641544380000|2022-01-07 08:33:00|125.64|125.58|125.64|125.52|125.64|125.58|125.64|125.5|13219
1641544390000|2022-01-07 08:33:10|125.66|125.64|125.66|125.58|125.76|125.64|125.6|125.46|94729
1641544400000|2022-01-07 08:33:20|125.7|125.6|125.66|125.56|125.72|125.6|125.64|125.56|14125
1641544410000|2022-01-07 08:33:30|125.58|125.52|125.68|125.58|125.7|125.6|125.58|125.52|15453
1641544430000|2022-01-07 08:33:50||125.56||125.58||125.58||125.56|0
1641544490000|2022-01-07 08:34:50|125.7|125.62|125.76|125.68|125.86|125.72|125.7|125.62|12072
1641544510000|2022-01-07 08:35:10|125.78|125.7|125.88|125.78|125.9|125.82|125.78|125.7|12316
1641544520000|2022-01-07 08:35:20|125.86|125.76|125.76|125.68|125.86|125.76|125.74|125.62|8716
1641544530000|2022-01-07 08:35:30|125.78||125.78||125.78||125.78||0
1641544550000|2022-01-07 08:35:50|||||||||3374
1641544560000|2022-01-07 08:36:00|125.76|125.62|125.78|125.64|125.78|125.64|125.76|125.62|0
1641544570000|2022-01-07 08:36:10|125.76||125.76||125.78||125.76||0
1641544580000|2022-01-07 08:36:20|125.78||125.76||125.78||125.76||0
1641544590000|2022-01-07 08:36:30|125.74|125.68|125.74|125.6|125.74|125.68|125.64|125.58|33237
1641544600000|2022-01-07 08:36:40|||||||||17872
1641544610000|2022-01-07 08:36:50|125.76|125.66|125.8|125.68|125.82|125.68|125.76|125.66|3900
1641544640000|2022-01-07 08:37:20|125.82|125.7|125.8|125.7|125.82|125.72|125.8|125.7|0
1641544650000|2022-01-07 08:37:30|125.82|125.72|125.9|125.82|125.94|125.84|125.82|125.72|11618
1641544660000|2022-01-07 08:37:40|125.88|125.84|125.88|125.82|125.88|125.84|125.88|125.82|0
1641544680000|2022-01-07 08:38:00||125.84||125.84||125.84||125.84|0
1641544690000|2022-01-07 08:38:10|125.9|125.86|125.94|125.88|125.94|125.88|125.9|125.84|4101
1641544700000|2022-01-07 08:38:20|125.98|125.9|126|125.9|126|125.96|125.98|125.84|9475
1641544710000|2022-01-07 08:38:30|125.98|125.86|125.94|125.82|125.98|125.88|125.94|125.82|2748
1641544720000|2022-01-07 08:38:40|125.92|125.84|125.92|125.82|125.94|125.84|125.9|125.82|315
1641544730000|2022-01-07 08:38:50|125.9||125.9||125.9||125.9||100
1641544740000|2022-01-07 08:39:00|125.94|125.84|125.9|125.82|125.94|125.84|125.9|125.82|0
1641544770000|2022-01-07 08:39:30|125.82|125.78|125.78|125.68|125.9|125.8|125.78|125.68|45513
1641544780000|2022-01-07 08:39:40|125.8|125.7|125.8|125.72|125.8|125.74|125.8|125.7|1922
1641544790000|2022-01-07 08:39:50|125.84|125.74|125.84|125.74|125.84|125.76|125.78|125.7|7154
1641544800000|2022-01-07 08:40:00||125.76||125.76||125.76||125.76|0
1641544820000|2022-01-07 08:40:20|125.82||125.82||125.82||125.82||9817
1641544840000|2022-01-07 08:40:40|125.78|125.72|125.78|125.7|125.78|125.72|125.76|125.68|995
1641544850000|2022-01-07 08:40:50|||||||||3950
1641544860000|2022-01-07 08:41:00||125.74||125.74||125.74||125.74|70
1641544870000|2022-01-07 08:41:10|||||||||300
1641544910000|2022-01-07 08:41:50|||||||||3450
1641544930000|2022-01-07 08:42:10|125.76|125.68|125.78|125.7|125.78|125.7|125.76|125.68|0
1641544940000|2022-01-07 08:42:20|125.76|125.68|125.76|125.68|125.76|125.68|125.76|125.68|10781
1641544970000|2022-01-07 08:42:50|||||||||7966
1641544980000|2022-01-07 08:43:00|125.78|125.7|125.74|125.66|125.78|125.7|125.72|125.62|6514
1641544990000|2022-01-07 08:43:10||125.64||125.64||125.64||125.64|0
1641545000000|2022-01-07 08:43:20|125.72|125.62|125.66|125.56|125.72|125.62|125.56|125.44|42138
1641545010000|2022-01-07 08:43:30|125.64|125.54|125.58|125.48|125.64|125.54|125.58|125.48|825
1641545020000|2022-01-07 08:43:40|125.52|125.46|125.5|125.36|125.52|125.46|125.5|125.36|4685
1641545030000|2022-01-07 08:43:50|125.48|125.38|125.48|125.36|125.48|125.38|125.48|125.36|0
1641545040000|2022-01-07 08:44:00|125.5|125.44|125.62|125.52|125.7|125.58|125.5|125.44|3118
1641545050000|2022-01-07 08:44:10|125.64|125.54|125.62|125.52|125.64|125.54|125.62|125.52|3
1641545060000|2022-01-07 08:44:20||125.54||125.54||125.54||125.54|281
1641545080000|2022-01-07 08:44:40|125.6||125.6||125.6||125.6||3990
1641545090000|2022-01-07 08:44:50|125.58|125.5|125.5|125.42|125.58|125.5|125.5|125.42|2041
1641545100000|2022-01-07 08:45:00|125.46|125.4|125.6|125.46|125.6|125.46|125.44|125.34|33870
1641545110000|2022-01-07 08:45:10|125.62|125.48|125.64|125.56|125.64|125.56|125.6|125.48|4698
1641545120000|2022-01-07 08:45:20|125.62|125.52|125.62|125.52|125.62|125.52|125.6|125.52|104
1641545130000|2022-01-07 08:45:30|125.64|125.54|125.64|125.54|125.64|125.54|125.64|125.54|0
1641545140000|2022-01-07 08:45:40|125.62|125.52|125.62|125.52|125.62|125.52|125.62|125.52|0
1641545150000|2022-01-07 08:45:50|125.64|125.54|125.62|125.54|125.64|125.54|125.62|125.54|0
1641545170000|2022-01-07 08:46:10|125.6|125.52|125.6|125.52|125.6|125.54|125.6|125.52|5
1641545200000|2022-01-07 08:46:40|125.64|125.54|125.56|125.48|125.64|125.58|125.54|125.46|8865
1641545210000|2022-01-07 08:46:50|125.52|125.46|125.5|125.38|125.52|125.46|125.5|125.38|2801
1641545230000|2022-01-07 08:47:10|125.52|125.44|125.52|125.48|125.6|125.48|125.52|125.44|5730
1641545240000|2022-01-07 08:47:20||125.46||125.46||125.46||125.46|0
1641545250000|2022-01-07 08:47:30|125.56|125.44|125.44|125.34|125.56|125.5|125.44|125.28|21097
1641545260000|2022-01-07 08:47:40|125.42|125.3|125.32|125.2|125.42|125.3|125.32|125.18|6026
1641545270000|2022-01-07 08:47:50||125.18||125.18||125.2||125.16|0
1641545280000|2022-01-07 08:48:00|125.34|125.2|125.36|125.28|125.36|125.28|125.34|125.2|0
1641545290000|2022-01-07 08:48:10||125.26||125.26||125.26||125.26|30000
1641545300000|2022-01-07 08:48:20|125.38|125.28|125.42|125.32|125.42|125.32|125.38|125.28|7469
1641545310000|2022-01-07 08:48:30|125.4|125.28|125.44|125.32|125.44|125.32|125.38|125.28|1633
1641545320000|2022-01-07 08:48:40|125.46|125.34|125.44|125.4|125.5|125.42|125.44|125.34|7748
1641545330000|2022-01-07 08:48:50|125.42|125.38|125.44|125.38|125.44|125.38|125.42|125.38|2431
1641545340000|2022-01-07 08:49:00|125.42|125.36|125.36|125.28|125.42|125.36|125.36|125.28|1851
1641545350000|2022-01-07 08:49:10|125.4|125.24|125.4|125.3|125.4|125.3|125.4|125.24|0
1641545360000|2022-01-07 08:49:20||125.28||125.28||125.28||125.28|0
1641545370000|2022-01-07 08:49:30|125.38|125.24|125.34|125.18|125.38|125.24|125.34|125.18|654
1641545380000|2022-01-07 08:49:40|125.36|125.2|125.36|125.24|125.36|125.24|125.36|125.2|500
1641545390000|2022-01-07 08:49:50||125.22||125.22||125.22||125.18|0
1641545400000|2022-01-07 08:50:00|125.38|125.24|125.44|125.36|125.44|125.36|125.38|125.24|5708
1641545410000|2022-01-07 08:50:10|125.48||125.5||125.52||125.48||505
1641545420000|2022-01-07 08:50:20|125.52||125.5||125.52||125.5||0
1641545450000|2022-01-07 08:50:50|125.52|125.38|125.62|125.46|125.62|125.46|125.52|125.38|632
1641545460000|2022-01-07 08:51:00|125.6||125.62||125.62||125.6||981
1641545470000|2022-01-07 08:51:10|125.6||125.62||125.62||125.6||790
1641545480000|2022-01-07 08:51:20|125.6|125.54|125.7|125.56|125.7|125.56|125.6|125.54|500
1641545490000|2022-01-07 08:51:30|125.68|125.52|125.68|125.56|125.68|125.56|125.64|125.5|0
1641545500000|2022-01-07 08:51:40|125.7|125.58|125.62|125.48|125.7|125.58|125.58|125.48|2206
1641545510000|2022-01-07 08:51:50||125.46||125.46||125.46||125.46|0
1641545520000|2022-01-07 08:52:00|125.64|125.48|125.62|125.48|125.64|125.48|125.6|125.48|0
1641545530000|2022-01-07 08:52:10|125.64|125.5|125.66|125.54|125.66|125.54|125.64|125.5|4032
1641545560000|2022-01-07 08:52:40|125.68||125.64||125.7||125.64||0
1641545580000|2022-01-07 08:53:00|125.68|125.52|125.68|125.54|125.68|125.54|125.68|125.52|10
1641545590000|2022-01-07 08:53:10|125.66||125.68||125.68||125.66||0
1641545620000|2022-01-07 08:53:40|125.66||125.64||125.66||125.64||0
1641545660000|2022-01-07 08:54:20|125.62|125.58|125.68|125.62|125.68|125.62|125.62|125.58|1800
1641545670000|2022-01-07 08:54:30|125.7|125.64|125.74|125.66|125.74|125.66|125.7|125.64|6493
1641545700000|2022-01-07 08:55:00|||||||||2667
1641545720000|2022-01-07 08:55:20|125.78|125.68|125.84|125.72|125.86|125.72|125.74|125.68|7945
1641545750000|2022-01-07 08:55:50|125.82|125.7|125.58|125.52|125.82|125.7|125.52|125.38|52133
1641545760000|2022-01-07 08:56:00||125.5||125.5||125.5||125.5|159
1641545800000|2022-01-07 08:56:40|125.56|125.48|125.56|125.44|125.56|125.48|125.56|125.44|1489
1641545820000|2022-01-07 08:57:00|125.58|125.46|125.54|125.44|125.58|125.48|125.54|125.44|721
1641545830000|2022-01-07 08:57:10|125.52|125.46|125.54|125.46|125.54|125.46|125.52|125.44|1
1641545840000|2022-01-07 08:57:20|125.56|125.48|125.56|125.48|125.56|125.48|125.56|125.48|2273
1641545850000|2022-01-07 08:57:30|125.54|125.46|125.62|125.54|125.62|125.54|125.54|125.46|18565
1641545890000|2022-01-07 08:58:10|||||||||2000
1641545930000|2022-01-07 08:58:50||125.56||125.56||125.56||125.56|25
1641545940000|2022-01-07 08:59:00|125.6|125.54|125.62|125.52|125.62|125.54|125.58|125.48|6833
1641545960000|2022-01-07 08:59:20|125.6|125.5|125.6|125.52|125.6|125.52|125.6|125.5|0
1641545970000|2022-01-07 08:59:30||125.5||125.5||125.5||125.5|0
1641546000000|2022-01-07 09:00:00|125.62|125.52|125.66|125.54|125.7|125.54|125.62|125.52|1984
1641546030000|2022-01-07 09:00:30|125.64|125.52|125.58|125.46|125.64|125.54|125.56|125.46|30004
1641546040000|2022-01-07 09:00:40|125.62|125.48|125.62|125.54|125.68|125.56|125.6|125.48|5813
1641546050000|2022-01-07 09:00:50|125.64|125.56|125.62|125.56|125.66|125.56|125.62|125.54|0
1641546060000|2022-01-07 09:01:00|125.66|125.58|125.82|125.68|125.82|125.72|125.66|125.58|22264
1641546080000|2022-01-07 09:01:20|125.8||125.78||125.8||125.78||2387
1641546120000|2022-01-07 09:02:00|125.76|125.66|125.82|125.74|125.82|125.76|125.64|125.6|28527
1641546130000|2022-01-07 09:02:10|125.84|125.76|125.86|125.76|125.88|125.78|125.82|125.74|12587
1641546140000|2022-01-07 09:02:20|125.88|125.78|125.88|125.78|125.88|125.78|125.88|125.78|1300
1641546150000|2022-01-07 09:02:30|125.86|125.76|125.8|125.68|125.86|125.76|125.8|125.66|6519
1641546160000|2022-01-07 09:02:40|125.84|125.7|125.84|125.7|125.84|125.72|125.8|125.7|0
1641546190000|2022-01-07 09:03:10|125.86|125.76|125.92|125.82|125.96|125.84|125.86|125.76|9804
1641546210000|2022-01-07 09:03:30|125.9|125.8|125.86|125.72|125.9|125.8|125.8|125.7|13614
1641546220000|2022-01-07 09:03:40|125.84|125.7|125.82|125.7|125.84|125.7|125.82|125.7|0
1641546230000|2022-01-07 09:03:50|125.84|125.72|125.82|125.7|125.86|125.72|125.82|125.7|3
1641546240000|2022-01-07 09:04:00|125.84|125.72|125.84|125.7|125.88|125.76|125.82|125.7|7949
1641546250000|2022-01-07 09:04:10|125.86|125.72|125.86|125.72|125.86|125.74|125.84|125.7|0
1641546260000|2022-01-07 09:04:20|125.84|125.7|125.84|125.7|125.84|125.7|125.84|125.7|0
1641546270000|2022-01-07 09:04:30|125.82|125.74|125.76|125.7|125.82|125.76|125.76|125.7|3714
1641546280000|2022-01-07 09:04:40|125.74|125.66|125.74|125.62|125.76|125.66|125.66|125.58|10114
1641546300000|2022-01-07 09:05:00|125.76|125.64|125.74|125.62|125.78|125.66|125.74|125.62|0
1641546320000|2022-01-07 09:05:20|125.72|125.66|125.68|125.58|125.72|125.66|125.68|125.58|3739
1641546330000|2022-01-07 09:05:30|||||||||5089
1641546340000|2022-01-07 09:05:40|125.7|125.6|125.7|125.6|125.7|125.6|125.7|125.58|0
1641546350000|2022-01-07 09:05:50|125.72||125.72||125.72||125.72||3192
1641546360000|2022-01-07 09:06:00|125.7||125.72||125.72||125.7||1505
1641546370000|2022-01-07 09:06:10|125.7||125.7||125.7||125.7||0
1641546400000|2022-01-07 09:06:40|125.72|125.62|125.76|125.68|125.76|125.68|125.7|125.62|7949
1641546410000|2022-01-07 09:06:50|125.74|125.62|125.64|125.58|125.74|125.62|125.64|125.58|7827
1641546420000|2022-01-07 09:07:00|125.66|125.54|125.48|125.4|125.66|125.54|125.48|125.4|11152
1641546430000|2022-01-07 09:07:10|125.44|125.38|125.46|125.34|125.48|125.38|125.4|125.3|8920
1641546440000|2022-01-07 09:07:20|125.48|125.36|125.46|125.36|125.48|125.36|125.46|125.36|0
1641546450000|2022-01-07 09:07:30|125.44|125.34|125.46|125.36|125.46|125.36|125.44|125.34|0
1641546460000|2022-01-07 09:07:40|125.44|125.34|125.44|125.34|125.44|125.34|125.44|125.34|500
1641546470000|2022-01-07 09:07:50|||||||||3245
1641546480000|2022-01-07 09:08:00|125.46||125.46||125.46||125.46||1010
1641546500000|2022-01-07 09:08:20|125.48|125.36|125.46|125.4|125.48|125.4|125.46|125.36|10750
1641546510000|2022-01-07 09:08:30|125.44|125.36|125.52|125.38|125.56|125.4|125.42|125.36|18568
1641546520000|2022-01-07 09:08:40|125.54|125.46|125.6|125.52|125.62|125.52|125.54|125.46|0
1641546530000|2022-01-07 09:08:50|||||||||3800
1641546540000|2022-01-07 09:09:00|||||||||1453
1641546550000|2022-01-07 09:09:10|||||||||2631
1641546570000|2022-01-07 09:09:30|125.62|125.54|125.68|125.56|125.7|125.58|125.62|125.54|6266
1641546600000|2022-01-07 09:10:00||125.58||125.58||125.58||125.58|0
1641546610000|2022-01-07 09:10:10|||||||||32
1641546620000|2022-01-07 09:10:20|||||||||3978
1641546630000|2022-01-07 09:10:30|125.7|125.6|125.8|125.7|125.8|125.7|125.7|125.6|5402
1641546640000|2022-01-07 09:10:40|125.82||125.82||125.82||125.8||0
1641546650000|2022-01-07 09:10:50|125.84|125.72|125.88|125.74|125.88|125.74|125.84|125.72|1171
1641546690000|2022-01-07 09:11:30|125.9|125.76|125.98|125.88|126|125.88|125.9|125.76|0
1641546700000|2022-01-07 09:11:40|126||125.98||126||125.98||0
1641546710000|2022-01-07 09:11:50|125.96|125.86|125.96|125.88|125.96|125.88|125.88|125.84|2374
1641546720000|2022-01-07 09:12:00|125.98|125.9|125.88|125.84|125.98|125.9|125.88|125.84|1269
1641546730000|2022-01-07 09:12:10|125.94|125.86|125.96|125.86|125.96|125.88|125.88|125.84|2705
1641546750000|2022-01-07 09:12:30|125.94|125.84|125.94|125.84|125.94|125.84|125.92|125.84|5
1641546760000|2022-01-07 09:12:40|125.92|125.82|125.94|125.84|125.94|125.84|125.92|125.82|9208
1641546770000|2022-01-07 09:12:50|125.96||125.94||125.96||125.94||0
1641546780000|2022-01-07 09:13:00|125.96||125.96||125.96||125.96||0
1641546790000|2022-01-07 09:13:10||125.86||125.86||125.86||125.86|7894
1641546800000|2022-01-07 09:13:20|||||||||4653
1641546810000|2022-01-07 09:13:30|125.98|125.96|126.04|125.98|126.06|125.98|125.94|125.88|94131
1641546820000|2022-01-07 09:13:40|126.02|125.96|126.02|125.96|126.04|125.96|125.94|125.92|10558
1641546850000|2022-01-07 09:14:10|126|125.94|125.94|125.82|126|125.94|125.94|125.82|8172
1641546870000|2022-01-07 09:14:30|125.96|125.84|125.96|125.86|125.96|125.86|125.94|125.84|2000
1641546880000|2022-01-07 09:14:40|125.94||125.94||125.94||125.94||0
1641546890000|2022-01-07 09:14:50|||||||||3946
1641546930000|2022-01-07 09:15:30||125.88||125.88||125.88||125.88|270
1641546940000|2022-01-07 09:15:40|125.92|125.84|125.92|125.82|125.92|125.84|125.92|125.82|1719
1641546950000|2022-01-07 09:15:50||125.84||125.84||125.84||125.84|0
1641546960000|2022-01-07 09:16:00||125.82||125.82||125.82||125.82|0
1641546970000|2022-01-07 09:16:10|125.88|125.86|125.92|125.86|125.92|125.86|125.88|125.86|2588
1641546980000|2022-01-07 09:16:20|||||||||447
1641547000000|2022-01-07 09:16:40|125.9|125.82|125.9|125.82|125.9|125.82|125.9|125.82|6296
1641547010000|2022-01-07 09:16:50|||||||||2382
1641547040000|2022-01-07 09:17:20||125.86||125.82||125.86||125.82|2856
1641547050000|2022-01-07 09:17:30|125.88||125.88||125.88||125.88||558
1641547080000|2022-01-07 09:18:00|125.9|125.84|126.06|126.02|126.14|126.02|125.9|125.84|10878
1641547090000|2022-01-07 09:18:10|126.04|126|126.02|125.96|126.06|126|126.02|125.92|1721
1641547100000|2022-01-07 09:18:20|126.04|125.98|125.98|125.9|126.04|125.98|125.94|125.84|8225
1641547120000|2022-01-07 09:18:40|125.98|125.85|125.98|125.85|125.98|125.85|125.98|125.85|0
1641547130000|2022-01-07 09:18:50|126.03|125.86|125.98|125.83|126.03|125.88|125.98|125.83|2256
1641547160000|2022-01-07 09:19:20|126.03|125.88|125.92|125.81|126.03|125.88|125.92|125.81|2000
1641547170000|2022-01-07 09:19:30|125.89|125.78|125.86|125.73|125.95|125.8|125.84|125.73|4575
1641547180000|2022-01-07 09:19:40|125.91|125.75|125.84|125.73|125.91|125.78|125.84|125.73|2000
1641547190000|2022-01-07 09:19:50|125.89|125.78|125.89|125.78|125.89|125.78|125.89|125.78|0
1641547200000|2022-01-07 09:20:00|125.86|125.73|125.86|125.75|125.91|125.8|125.86|125.73|0
1641547210000|2022-01-07 09:20:10|125.88|125.79|125.88|125.75|125.93|125.84|125.88|125.75|3090
1641547220000|2022-01-07 09:20:20|125.93|125.82|125.93|125.82|125.93|125.82|125.93|125.82|0
1641547230000|2022-01-07 09:20:30|125.88|125.77|126.01|125.88|126.01|125.88|125.88|125.77|2938
1641547240000|2022-01-07 09:20:40|125.96|125.85|125.94|125.79|126.01|125.88|125.94|125.79|725
1641547250000|2022-01-07 09:20:50|125.99|125.84|125.99|125.9|125.99|125.9|125.94|125.84|0
1641547260000|2022-01-07 09:21:00|126.03|125.87|126.02|125.87|126.11|125.98|125.98|125.87|5497
1641547270000|2022-01-07 09:21:10|126.07|125.89|126.04|125.91|126.11|125.96|126.04|125.87|0
1641547290000|2022-01-07 09:21:30|126.06||126.06||126.06||126.06||0
1641547300000|2022-01-07 09:21:40|125.96|125.83|125.94|125.81|126.01|125.88|125.94|125.81|265
1641547310000|2022-01-07 09:21:50|126.01|125.88|125.96|125.83|126.01|125.88|125.96|125.83|0
1641547320000|2022-01-07 09:22:00|125.94|125.81|125.95|125.78|125.95|125.82|125.9|125.73|2175
1641547330000|2022-01-07 09:22:10|125.78|125.65|125.83|125.7|125.83|125.7|125.78|125.63|2939
1641547340000|2022-01-07 09:22:20|125.78|125.65|125.83|125.7|125.83|125.7|125.78|125.65|0
1641547350000|2022-01-07 09:22:30|125.78|125.65|125.83|125.7|125.83|125.72|125.78|125.65|0
1641547360000|2022-01-07 09:22:40|125.76|125.63|125.76|125.63|125.76|125.63|125.76|125.63|0
1641547370000|2022-01-07 09:22:50|125.81|125.68|125.78|125.65|125.83|125.7|125.78|125.65|0
1641547380000|2022-01-07 09:23:00|125.82|125.69|125.82|125.69|125.87|125.74|125.82|125.69|417
1641547390000|2022-01-07 09:23:10|125.87|125.74|125.66|125.53|125.87|125.74|125.66|125.53|8132
1641547400000|2022-01-07 09:23:20|125.7|125.55|125.75|125.6|125.75|125.62|125.68|125.55|0
1641547410000|2022-01-07 09:23:30|125.7|125.55|125.7|125.55|125.7|125.55|125.7|125.55|0
1641547420000|2022-01-07 09:23:40|125.66|125.6|125.71|125.6|125.71|125.6|125.66|125.6|0
1641547440000|2022-01-07 09:24:00|125.66|125.53|125.67|125.58|125.73|125.6|125.66|125.53|6805
1641547450000|2022-01-07 09:24:10|125.62|125.53|125.65|125.54|125.67|125.58|125.6|125.49|906
1641547460000|2022-01-07 09:24:20|125.62|125.51|125.67|125.56|125.67|125.56|125.62|125.51|0
1641547470000|2022-01-07 09:24:30|125.62|125.49|125.67|125.54|125.67|125.54|125.62|125.49|0
1641547480000|2022-01-07 09:24:40|125.62|125.49|125.62|125.51|125.62|125.51|125.62|125.49|0
1641547490000|2022-01-07 09:24:50|125.67|125.56|125.71|125.58|125.71|125.58|125.58|125.47|7630
1641547500000|2022-01-07 09:25:00|125.66|125.53|125.67|125.58|125.67|125.58|125.62|125.53|0
1641547510000|2022-01-07 09:25:10|125.62|125.53|125.62|125.53|125.62|125.53|125.62|125.53|0
1641547530000|2022-01-07 09:25:30|125.67|125.58|125.67|125.58|125.67|125.58|125.67|125.58|0
1641547540000|2022-01-07 09:25:40|125.7|125.57|125.7|125.57|125.7|125.57|125.7|125.57|60
1641547550000|2022-01-07 09:25:50|125.75|125.62|125.66|125.53|125.75|125.62|125.66|125.53|7332
1641547560000|2022-01-07 09:26:00|125.69|125.58|125.69|125.58|125.69|125.58|125.69|125.58|0
1641547580000|2022-01-07 09:26:20|125.7|125.59|125.77|125.64|125.77|125.64|125.7|125.59|0
1641547590000|2022-01-07 09:26:30|125.72|125.59|125.72|125.59|125.72|125.59|125.72|125.59|0
1641547600000|2022-01-07 09:26:40|125.77|125.66|125.72|125.63|125.77|125.68|125.72|125.61|800
1641547630000|2022-01-07 09:27:10|125.82|125.69|125.87|125.72|125.87|125.74|125.82|125.69|1218
1641547640000|2022-01-07 09:27:20|125.82|125.67|125.87|125.74|125.87|125.74|125.78|125.67|0
1641547680000|2022-01-07 09:28:00|125.82|125.69|125.82|125.69|125.87|125.74|125.82|125.69|0
1641547700000|2022-01-07 09:28:20|125.87|125.71|125.82|125.71|125.87|125.76|125.82|125.69|0
1641547710000|2022-01-07 09:28:30|125.87|125.74|125.82|125.69|125.87|125.74|125.82|125.69|0
1641547720000|2022-01-07 09:28:40|125.87|125.74|125.92|125.79|125.92|125.79|125.82|125.71|827
1641547730000|2022-01-07 09:28:50|126|125.87|125.96|125.83|126.05|125.92|125.94|125.83|2630
1641547740000|2022-01-07 09:29:00|125.93|125.8|125.95|125.8|125.95|125.8|125.9|125.75|2952
1641547750000|2022-01-07 09:29:10|125.9|125.75|125.88|125.75|125.93|125.8|125.88|125.75|1880
1641547760000|2022-01-07 09:29:20|125.93|125.8|125.88|125.75|125.93|125.8|125.88|125.75|0
1641547790000|2022-01-07 09:29:50|125.93|125.8|125.93|125.82|125.93|125.82|125.86|125.75|0
1641547800000|2022-01-07 09:30:00|125.88|125.77|125.91|125.8|125.93|125.8|125.88|125.75|2000
1641547810000|2022-01-07 09:30:10|125.86|125.78|125.86|125.73|125.91|125.78|125.86|125.73|667
1641547840000|2022-01-07 09:30:40|125.91|125.74|125.87|125.72|125.91|125.76|125.78|125.65|2219
1641547850000|2022-01-07 09:30:50|125.82|125.7|125.93|125.84|125.93|125.84|125.8|125.65|10205
1641547860000|2022-01-07 09:31:00|125.94|125.81|126.03|125.92|126.09|125.98|125.9|125.79|11471
1641547880000|2022-01-07 09:31:20|126.11|125.98|126.11|125.98|126.13|125.98|126.06|125.93|0
1641547890000|2022-01-07 09:31:30|126.06|125.93|126.09|125.94|126.09|125.94|126.04|125.89|2000
1641547900000|2022-01-07 09:31:40|126.04|125.89|126.05|125.92|126.05|125.92|126|125.87|0
1641547920000|2022-01-07 09:32:00|125.96|125.84|126|125.85|126.03|125.9|125.96|125.79|2670
1641547930000|2022-01-07 09:32:10|126.01|125.84|126.07|125.94|126.07|125.94|125.92|125.79|3791
1641547940000|2022-01-07 09:32:20|126.02|125.89|126.07|125.96|126.07|125.96|126.02|125.89|1014
1641547950000|2022-01-07 09:32:30|126.02|125.89|126.02|125.89|126.07|125.96|126.02|125.89|0
1641547970000|2022-01-07 09:32:50|126.07|125.94|126.02|125.91|126.07|125.94|126.02|125.91|0
1641547980000|2022-01-07 09:33:00||125.89||125.89||125.89||125.89|0
1641548000000|2022-01-07 09:33:20|126.07|125.94|126.02|125.91|126.07|125.94|126.02|125.91|0
1641548010000|2022-01-07 09:33:30|126.07|125.96|126.08|125.95|126.13|126|126.07|125.95|3373
1641548020000|2022-01-07 09:33:40|126.1|126|126.15|126|126.15|126|126.1|126|0
1641548030000|2022-01-07 09:33:50|126.08|125.95|126.11|126|126.13|126|126.08|125.95|0
1641548040000|2022-01-07 09:34:00|126.05|125.94|125.96|125.81|126.05|125.94|125.96|125.81|7413
1641548050000|2022-01-07 09:34:10|126.01|125.86|125.97|125.84|126.01|125.86|125.92|125.79|2000
1641548070000|2022-01-07 09:34:30|125.99|125.86|125.99|125.88|125.99|125.88|125.94|125.81|0
1641548080000|2022-01-07 09:34:40|126.03|125.94|125.98|125.89|126.03|125.94|125.98|125.89|2330
1641548090000|2022-01-07 09:34:50|126.09|125.94|125.94|125.81|126.11|125.98|125.92|125.79|4159
1641548100000|2022-01-07 09:35:00|125.99|125.86|126.05|125.92|126.05|125.92|125.99|125.86|498
1641548120000|2022-01-07 09:35:20|126.04|125.87|126.04|125.89|126.09|125.94|126.04|125.87|0
1641548130000|2022-01-07 09:35:30|126||126||126||126||0
1641548140000|2022-01-07 09:35:40|126.05|125.92|126|125.87|126.05|125.92|126|125.87|0
1641548150000|2022-01-07 09:35:50|125.96|125.83|126.01|125.88|126.01|125.88|125.96|125.83|1213
1641548160000|2022-01-07 09:36:00|125.96|125.83|126|125.85|126.05|125.92|125.96|125.83|0
1641548170000|2022-01-07 09:36:10|126.05|125.9|125.96|125.85|126.05|125.9|125.96|125.85|0
1641548180000|2022-01-07 09:36:20|126.05|125.92|126.01|125.9|126.05|125.92|125.96|125.85|2000
1641548230000|2022-01-07 09:37:10|126|125.85|126|125.85|126|125.85|126|125.85|0
1641548240000|2022-01-07 09:37:20|125.96||125.96||125.96||125.96||0
1641548260000|2022-01-07 09:37:40|126.01|125.87|126.01|125.92|126.01|125.92|126.01|125.87|0
1641548270000|2022-01-07 09:37:50|126.05|125.87|126.05|125.92|126.05|125.92|126|125.87|0
1641548280000|2022-01-07 09:38:00|126|125.94|126|125.87|126|125.94|126|125.87|0
1641548290000|2022-01-07 09:38:10|126.05|125.92|126|125.89|126.05|125.94|126|125.87|0
1641548300000|2022-01-07 09:38:20|126.05|125.92|126.05|125.92|126.05|125.92|126.05|125.92|0
1641548320000|2022-01-07 09:38:40|126|125.91|126.13|126.04|126.13|126.04|126|125.91|4179
1641548330000|2022-01-07 09:38:50|126.08|125.99|126.17|126.08|126.21|126.08|126.08|125.99|1351
1641548340000|2022-01-07 09:39:00|126.19|126.03|126.16|126.03|126.19|126.03|126.16|126.03|0
1641548350000|2022-01-07 09:39:10||126.1||126.1||126.1||126.06|100
1641548360000|2022-01-07 09:39:20|126.18|126.12|126.18|126.14|126.18|126.14|126.18|126.12|8018
1641548370000|2022-01-07 09:39:30|126.22|126.16|126.26|126.18|126.28|126.18|126.22|126.16|281
1641548390000|2022-01-07 09:39:50|126.24|126.16|126.24|126.22|126.28|126.22|126.2|126.12|16547
1641548410000|2022-01-07 09:40:10|126.22|126.2|126.22|126.16|126.22|126.2|126.2|126.14|3239
1641548420000|2022-01-07 09:40:20|126.2|126.14|126.24|126.16|126.24|126.16|126.2|126.12|1205
1641548430000|2022-01-07 09:40:30|126.22|126.18|126.24|126.14|126.24|126.18|126.22|126.14|0
1641548450000|2022-01-07 09:40:50|126.22|126.16|126.22|126.16|126.22|126.16|126.22|126.16|3330
1641548460000|2022-01-07 09:41:00|126.24|126.18|126.24|126.18|126.24|126.18|126.24|126.18|0
1641548490000|2022-01-07 09:41:30|126.22|126.16|126.22|126.16|126.22|126.18|126.2|126.12|1674
1641548500000|2022-01-07 09:41:40|126.2|126.14|126.14|126.08|126.2|126.14|126.14|126.06|3135
1641548540000|2022-01-07 09:42:20|126.16|126.06|126|125.92|126.16|126.06|126|125.92|3064
1641548550000|2022-01-07 09:42:30||125.9||125.9||125.9||125.9|0
1641548590000|2022-01-07 09:43:10|||||||||3828
1641548600000|2022-01-07 09:43:20|125.98|125.88|125.96|125.88|125.98|125.88|125.96|125.88|698
1641548610000|2022-01-07 09:43:30|125.98|125.86|125.98|125.88|126.02|125.96|125.92|125.86|15573
1641548630000|2022-01-07 09:43:50|125.96|125.86|125.96|125.88|125.96|125.9|125.96|125.86|4802
1641548640000|2022-01-07 09:44:00|125.94|125.86|125.96|125.86|125.96|125.88|125.88|125.82|10979
1641548650000|2022-01-07 09:44:10|125.98|125.88|125.9|125.84|125.98|125.9|125.9|125.84|5526
1641548660000|2022-01-07 09:44:20|125.92|125.86|126.04|125.94|126.08|125.98|125.92|125.86|7797
1641548670000|2022-01-07 09:44:30||125.96||125.94||125.96||125.94|1040
1641548680000|2022-01-07 09:44:40|126.06|125.96|126.08|125.98|126.08|125.98|126.06|125.96|0
1641548690000|2022-01-07 09:44:50|126.06|125.96|126.04|125.94|126.06|125.96|126.04|125.94|0
1641548700000|2022-01-07 09:45:00|126.02|125.96|125.96|125.86|126.02|125.96|125.96|125.86|2081
1641548710000|2022-01-07 09:45:10|126|125.88|126|125.9|126|125.92|126|125.88|1100
1641548740000|2022-01-07 09:45:40|126.02|125.92|126.04|125.94|126.04|125.98|126|125.92|0
1641548750000|2022-01-07 09:45:50||125.96||125.98||125.98||125.96|0
1641548760000|2022-01-07 09:46:00|126.02|125.96|126.04|125.96|126.04|125.96|126.02|125.94|3943
1641548780000|2022-01-07 09:46:20|126.02|125.94|126.02|125.92|126.02|125.94|125.96|125.86|6568
1641548800000|2022-01-07 09:46:40|126|125.9|125.98|125.9|126|125.9|125.96|125.86|0
1641548830000|2022-01-07 09:47:10|126|125.92|126.02|125.9|126.02|125.92|126|125.9|0
1641548840000|2022-01-07 09:47:20|126||126||126||126||0
1641548850000|2022-01-07 09:47:30|125.98|125.92|126|125.9|126|125.92|125.98|125.9|0
1641548860000|2022-01-07 09:47:40|126.02|125.92|126.02|125.94|126.02|125.94|126.02|125.92|0
1641548880000|2022-01-07 09:48:00|126|125.92|126|125.9|126|125.92|126|125.9|0
1641548890000|2022-01-07 09:48:10|125.98|125.88|125.9|125.84|125.98|125.88|125.9|125.82|3865
1641548910000|2022-01-07 09:48:30|125.92|125.86|125.98|125.92|126.04|125.96|125.92|125.86|19416
1641548920000|2022-01-07 09:48:40|125.96||125.96||125.96||125.96||0
1641548930000|2022-01-07 09:48:50|||||||||927
1641548940000|2022-01-07 09:49:00|125.94|125.9|125.92|125.86|125.96|125.9|125.88|125.82|20991
1641548950000|2022-01-07 09:49:10|125.9|125.84|125.9|125.84|125.92|125.86|125.9|125.84|6154
1641548970000|2022-01-07 09:49:30|125.88|125.82|125.88|125.8|125.9|125.84|125.86|125.78|8183
1641548980000|2022-01-07 09:49:40|125.9|125.82|125.92|125.84|125.92|125.84|125.9|125.82|31
1641548990000|2022-01-07 09:49:50|125.9|125.82|125.9|125.82|125.9|125.82|125.9|125.82|15887
1641549000000|2022-01-07 09:50:00|125.88|125.78|125.8|125.74|125.88|125.78|125.78|125.74|673
1641549010000|2022-01-07 09:50:10|125.78|125.78|125.84|125.78|125.86|125.78|125.78|125.74|4946
1641549020000|2022-01-07 09:50:20|||||||||3734
1641549030000|2022-01-07 09:50:30|125.86|125.8|125.88|125.8|125.9|125.8|125.86|125.8|2260
1641549040000|2022-01-07 09:50:40|125.9||125.9||125.9||125.9||0
1641549060000|2022-01-07 09:51:00|125.92|125.82|125.9|125.8|125.92|125.84|125.9|125.8|1571
1641549070000|2022-01-07 09:51:10||125.82||125.8||125.82||125.8|0
1641549080000|2022-01-07 09:51:20|125.92|125.82|125.92|125.84|125.92|125.84|125.92|125.82|0
1641549090000|2022-01-07 09:51:30|125.9||125.9||125.9||125.9||0
1641549100000|2022-01-07 09:51:40|125.92|125.82|125.88|125.8|125.92|125.82|125.88|125.8|2000
1641549110000|2022-01-07 09:51:50|125.9|125.78|125.86|125.78|125.9|125.8|125.82|125.78|2745
1641549120000|2022-01-07 09:52:00|125.84|125.8|125.84|125.76|125.86|125.8|125.82|125.72|4149
1641549130000|2022-01-07 09:52:10|||||||||1986
1641549140000|2022-01-07 09:52:20|125.86|125.78|125.9|125.82|125.9|125.82|125.86|125.78|8
1641549150000|2022-01-07 09:52:30|||||||||2793
1641549170000|2022-01-07 09:52:50|||||||||782
1641549180000|2022-01-07 09:53:00|125.88|125.84|126|125.92|126.02|125.92|125.88|125.84|22619
1641549190000|2022-01-07 09:53:10|126.02||126||126.02||126||0
1641549220000|2022-01-07 09:53:40|126.04|125.94|126.04|126|126.04|126|126.04|125.94|2349
1641549240000|2022-01-07 09:54:00|126.06|126.02|126.02|125.92|126.08|126.02|125.98|125.88|8565
1641549250000|2022-01-07 09:54:10|126|125.9|126.02|125.92|126.02|125.94|125.98|125.9|0
1641549260000|2022-01-07 09:54:20|126|125.94|126.02|125.92|126.02|125.94|126|125.9|0
1641549270000|2022-01-07 09:54:30|125.98|125.9|125.96|125.88|125.98|125.9|125.96|125.86|3575
1641549280000|2022-01-07 09:54:40|125.98|125.9|126.06|125.98|126.08|125.98|125.96|125.9|32734
1641549290000|2022-01-07 09:54:50|126.04|125.96|126.02|125.94|126.06|125.98|126.02|125.94|766
1641549300000|2022-01-07 09:55:00|126.04||126.04||126.04||126.04||23
1641549310000|2022-01-07 09:55:10|126.02|125.92|126.04|125.94|126.04|125.94|126.02|125.9|0
1641549340000|2022-01-07 09:55:40|126.06|125.96|126.02|125.96|126.08|126.04|126.02|125.92|22011
1641549350000|2022-01-07 09:55:50|126.04|125.94|126.1|126.04|126.12|126.04|126.04|125.9|30415
1641549360000|2022-01-07 09:56:00|126.08|126.02|126.04|125.94|126.1|126.02|126.04|125.92|7170
1641549370000|2022-01-07 09:56:10||125.96||125.94||125.96||125.94|0
1641549380000|2022-01-07 09:56:20||125.96||125.96||125.96||125.96|7
1641549390000|2022-01-07 09:56:30|126.06|125.98|126.08|126|126.1|126|126.06|125.98|7928
1641549400000|2022-01-07 09:56:40|||||||||1983
1641549420000|2022-01-07 09:57:00||126.02||126.02||126.02||126.02|0
1641549430000|2022-01-07 09:57:10|126.06|126|126.06|125.98|126.1|126.02|126.02|125.92|11087
1641549440000|2022-01-07 09:57:20|126.04|125.96|126.04|125.98|126.04|125.98|126.02|125.94|7483
1641549480000|2022-01-07 09:58:00||126||126||126||126|0
1641549490000|2022-01-07 09:58:10|126.06|125.98|126.08|126|126.08|126|126.06|125.98|200
1641549520000|2022-01-07 09:58:40|||||||||5000
1641549530000|2022-01-07 09:58:50|126.06|125.98|126.08|126|126.08|126|126.04|125.98|7751
1641549540000|2022-01-07 09:59:00|126.06|125.98|126.04|125.96|126.06|125.98|126.04|125.96|6266
1641549580000|2022-01-07 09:59:40|126.06|125.98|126.04|125.96|126.06|125.98|126.04|125.96|4407
1641549590000|2022-01-07 09:59:50|126.02||126.02||126.02||126.02||789
1641549600000|2022-01-07 10:00:00|126|125.94|126.02|125.94|126.08|125.98|125.98|125.9|15960
1641549610000|2022-01-07 10:00:10||125.92||125.92||125.92||125.92|0
1641549620000|2022-01-07 10:00:20|||||||||1966
1641549630000|2022-01-07 10:00:30|||||||||1743
1641549650000|2022-01-07 10:00:50||125.94||125.94||125.94||125.94|5
1641549660000|2022-01-07 10:01:00||125.92||125.92||125.92||125.92|0
1641549700000|2022-01-07 10:01:40|126|125.9|126.02|125.92|126.02|125.92|125.98|125.9|3389
1641549720000|2022-01-07 10:02:00|125.98|125.9|125.98|125.9|125.98|125.9|125.98|125.9|12200
1641549730000|2022-01-07 10:02:10|125.96|125.88|125.84|125.74|125.96|125.88|125.84|125.74|16930
1641549740000|2022-01-07 10:02:20|125.86|125.76|125.8|125.7|125.86|125.78|125.76|125.66|8751
1641549750000|2022-01-07 10:02:30|125.78|125.68|125.82|125.74|125.82|125.74|125.76|125.68|0
1641549760000|2022-01-07 10:02:40|125.84|125.76|125.9|125.8|125.92|125.82|125.84|125.76|5091
1641549770000|2022-01-07 10:02:50|125.88|125.78|125.86|125.78|125.88|125.78|125.86|125.76|0
1641549780000|2022-01-07 10:03:00|125.88|125.8|125.9|125.82|125.9|125.82|125.88|125.8|0
1641549800000|2022-01-07 10:03:20|125.92|125.84|126.04|125.94|126.04|125.94|125.92|125.84|8661
1641549810000|2022-01-07 10:03:30|126.06|125.96|126.08|125.98|126.08|125.98|126.06|125.96|0
1641549840000|2022-01-07 10:04:00|126.06|125.96|126|125.92|126.06|125.96|125.94|125.9|13274
1641549860000|2022-01-07 10:04:20|125.98||125.96||125.98||125.96||12200
1641549870000|2022-01-07 10:04:30|125.98|125.94|126.04|125.94|126.06|125.96|125.98|125.92|40415
1641549880000|2022-01-07 10:04:40|126.02|125.92|126|125.92|126.02|125.92|126|125.92|3042
1641549900000|2022-01-07 10:05:00|126.02|125.94|126.04|125.94|126.04|125.94|126.02|125.94|1964
1641549910000|2022-01-07 10:05:10|126.02|125.92|126|125.92|126.02|125.92|126|125.92|0
1641549940000|2022-01-07 10:05:40|125.98|125.9|125.96|125.9|125.98|125.9|125.96|125.9|2269
1641549950000|2022-01-07 10:05:50|125.98|125.92|126.02|125.96|126.04|125.98|125.98|125.9|4795
1641550010000|2022-01-07 10:06:50|126.04|125.98|126.04|125.98|126.04|125.98|126.04|125.98|0
1641550040000|2022-01-07 10:07:20|126.02|125.96|126.04|126.02|126.04|126.02|126.02|125.96|0
1641550050000|2022-01-07 10:07:30||126||126.02||126.02||126|867
1641550060000|2022-01-07 10:07:40|126.02|126|126.16|126.08|126.18|126.1|126.02|125.94|37034
1641550070000|2022-01-07 10:07:50|126.18|126.1|126.22|126.16|126.28|126.2|126.18|126.1|23126
1641550080000|2022-01-07 10:08:00|126.2|126.14|126.2|126.12|126.2|126.14|126.2|126.12|3160
1641550090000|2022-01-07 10:08:10||126.14||126.14||126.14||126.14|0
1641550140000|2022-01-07 10:09:00|126.22|126.16|126.22|126.16|126.22|126.16|126.22|126.16|0
1641550150000|2022-01-07 10:09:10||126.18||126.18||126.18||126.18|20
1641550160000|2022-01-07 10:09:20||126.16||126.16||126.16||126.16|2797
1641550170000|2022-01-07 10:09:30|||||||||1063
1641550190000|2022-01-07 10:09:50|126.26|126.18|126.3|126.22|126.34|126.24|126.26|126.18|4509
1641550200000|2022-01-07 10:10:00|126.28|126.2|126.28|126.2|126.28|126.2|126.24|126.18|1261
1641550210000|2022-01-07 10:10:10|126.3|126.22|126.3|126.24|126.3|126.24|126.28|126.22|0
1641550220000|2022-01-07 10:10:20||126.26||126.26||126.26||126.22|3247
1641550230000|2022-01-07 10:10:30|126.28|126.22|126.28|126.2|126.28|126.22|126.24|126.18|12207
1641550240000|2022-01-07 10:10:40|126.3|126.22|126.3|126.2|126.3|126.24|126.3|126.2|0
1641550260000|2022-01-07 10:11:00|126.28|126.22|126.3|126.24|126.3|126.24|126.28|126.22|0
1641550280000|2022-01-07 10:11:20|126.32|126.26|126.34|126.28|126.34|126.28|126.32|126.24|15432
1641550290000|2022-01-07 10:11:30|126.36|126.3|126.34|126.28|126.4|126.34|126.32|126.26|17951
1641550300000|2022-01-07 10:11:40||126.26||126.26||126.26||126.26|0
1641550310000|2022-01-07 10:11:50|126.32||126.34||126.34||126.32||0
1641550320000|2022-01-07 10:12:00||126.28||126.28||126.28||126.26|21
1641550330000|2022-01-07 10:12:10|126.36||126.34||126.36||126.34||0
1641550340000|2022-01-07 10:12:20|126.32|126.3|126.32|126.26|126.32|126.3|126.32|126.26|2454
1641550350000|2022-01-07 10:12:30|126.3|126.22|126.24|126.16|126.3|126.22|126.24|126.16|4941
1641550360000|2022-01-07 10:12:40||126.18||126.18||126.18||126.18|1
1641550370000|2022-01-07 10:12:50|||||||||2000
1641550390000|2022-01-07 10:13:10|126.26|126.2|126.24|126.2|126.28|126.2|126.24|126.2|0
1641550420000|2022-01-07 10:13:40|126.28||126.28||126.28||126.28||0
1641550430000|2022-01-07 10:13:50|126.32|126.22|126.28|126.2|126.32|126.24|126.28|126.2|0
1641550440000|2022-01-07 10:14:00||126.22||126.22||126.22||126.22|1674
1641550450000|2022-01-07 10:14:10||126.2||126.2||126.2||126.2|3
1641550500000|2022-01-07 10:15:00|126.26|126.18|126.28|126.2|126.3|126.2|126.24|126.16|0
1641550510000|2022-01-07 10:15:10|126.3|126.18|126.2|126.1|126.3|126.18|126.14|126.06|11539
1641550520000|2022-01-07 10:15:20|126.18|126.08|126.18|126.1|126.2|126.12|126.1|126.04|4623
1641550560000|2022-01-07 10:16:00|126.16|126.08|126.12|126.04|126.16|126.08|126.1|126.04|3346
1641550580000|2022-01-07 10:16:20|126.1|126.02|125.96|125.9|126.1|126.02|125.96|125.88|21758
1641550590000|2022-01-07 10:16:30|||||||||69
1641550620000|2022-01-07 10:17:00|125.92|125.88|125.92|125.86|125.96|125.88|125.9|125.8|6233
1641550630000|2022-01-07 10:17:10||125.88||125.88||125.88||125.86|0
1641550640000|2022-01-07 10:17:20|125.96|125.9|126|125.94|126.04|125.94|125.96|125.9|2623
1641550670000|2022-01-07 10:17:50|125.98|125.92|126|125.9|126|125.92|125.94|125.88|9982
1641550680000|2022-01-07 10:18:00|125.98||125.98||125.98||125.98||200
1641550690000|2022-01-07 10:18:10|||||||||1986
1641550710000|2022-01-07 10:18:30|126|125.92|126|125.92|126|125.92|126|125.92|0
1641550720000|2022-01-07 10:18:40|125.98|125.9|125.98|125.9|125.98|125.9|125.98|125.9|0
1641550740000|2022-01-07 10:19:00|126|125.92|125.98|125.9|126|125.92|125.98|125.9|7489
1641550760000|2022-01-07 10:19:20|125.96|125.88|125.8|125.74|125.96|125.88|125.8|125.68|11393
1641550770000|2022-01-07 10:19:30|125.78|125.72|125.8|125.74|125.8|125.74|125.74|125.64|6211
1641550800000|2022-01-07 10:20:00|125.84|125.76|125.82|125.78|125.88|125.78|125.82|125.76|2623
1641550810000|2022-01-07 10:20:10|125.86|125.76|125.94|125.86|125.98|125.9|125.86|125.76|4180
1641550820000|2022-01-07 10:20:20|125.9|125.88|125.94|125.86|125.94|125.88|125.88|125.84|7809
1641550840000|2022-01-07 10:20:40|125.92|125.84|125.9|125.84|125.92|125.84|125.9|125.84|2216
1641550850000|2022-01-07 10:20:50|125.92|125.86|125.92|125.84|125.94|125.86|125.9|125.84|4809
1641550860000|2022-01-07 10:21:00|125.9|125.82|125.8|125.74|125.9|125.82|125.8|125.74|2573
1641550870000|2022-01-07 10:21:10|125.84|125.76|125.88|125.78|125.88|125.78|125.84|125.76|2387
1641550890000|2022-01-07 10:21:30|125.86||125.88||125.88||125.86||0
1641550920000|2022-01-07 10:22:00|125.9|125.8|125.92|125.86|125.96|125.86|125.9|125.8|4221
1641550930000|2022-01-07 10:22:10|125.9|125.84|125.9|125.82|125.9|125.84|125.88|125.78|2000
1641550940000|2022-01-07 10:22:20|125.88||125.88||125.88||125.88||36
1641550950000|2022-01-07 10:22:30|125.86|125.78|125.86|125.78|125.86|125.78|125.86|125.78|2
1641550970000|2022-01-07 10:22:50|||||||||313
1641550980000|2022-01-07 10:23:00|125.88|125.8|125.86|125.76|125.88|125.8|125.86|125.76|8695
1641550990000|2022-01-07 10:23:10||125.78||125.78||125.78||125.78|0
1641551000000|2022-01-07 10:23:20||125.8||125.8||125.8||125.8|0
1641551010000|2022-01-07 10:23:30|125.88||125.88||125.88||125.88||0
1641551020000|2022-01-07 10:23:40|125.9|125.82|125.92|125.86|125.92|125.86|125.9|125.82|2386
1641551030000|2022-01-07 10:23:50||125.88||125.88||125.88||125.84|0
1641551060000|2022-01-07 10:24:20|125.9|125.84|125.94|125.84|125.94|125.86|125.86|125.82|8026
1641551090000|2022-01-07 10:24:50|125.88|125.86|125.88|125.82|125.92|125.88|125.84|125.76|15492
1641551130000|2022-01-07 10:25:30|125.9|125.84|125.94|125.84|125.94|125.84|125.9|125.84|317
1641551140000|2022-01-07 10:25:40|125.96|125.86|126|125.92|126.02|125.92|125.96|125.86|360
1641551150000|2022-01-07 10:25:50|125.98|125.9|125.92|125.88|125.98|125.9|125.92|125.84|5987
1641551160000|2022-01-07 10:26:00|125.9|125.84|125.92|125.84|125.92|125.86|125.9|125.84|55
1641551170000|2022-01-07 10:26:10|125.9|125.86|125.92|125.84|125.92|125.86|125.9|125.82|5394
1641551190000|2022-01-07 10:26:30|125.94|125.86|125.94|125.84|125.98|125.9|125.92|125.84|5624
1641551200000|2022-01-07 10:26:40|125.92|125.82|125.92|125.84|125.92|125.84|125.9|125.82|2019
1641551220000|2022-01-07 10:27:00|125.94|125.86|125.94|125.88|125.94|125.88|125.94|125.86|0
1641551230000|2022-01-07 10:27:10||125.86||125.88||125.88||125.86|0
1641551280000|2022-01-07 10:28:00|125.96|125.9|126.04|125.98|126.06|126|125.96|125.9|15046
1641551290000|2022-01-07 10:28:10|||||||||521
1641551310000|2022-01-07 10:28:30|||||||||913
1641551320000|2022-01-07 10:28:40||126||125.98||126||125.98|0
1641551330000|2022-01-07 10:28:50|||||||||1000
1641551380000|2022-01-07 10:29:40||126||126||126||126|0
1641551400000|2022-01-07 10:30:00|126.02|125.98|126.02|125.96|126.04|125.98|125.98|125.94|8485
1641551420000|2022-01-07 10:30:20|126.04|125.98|126.06|125.98|126.08|126|126.04|125.98|7225
1641551430000|2022-01-07 10:30:30||126||125.98||126||125.98|0
1641551470000|2022-01-07 10:31:10|126.08|126|126.12|126.02|126.12|126.06|126.08|126|10258
1641551480000|2022-01-07 10:31:20|126.1|126.04|126.12|126.02|126.12|126.04|126.1|126.02|426
1641551490000|2022-01-07 10:31:30|||||||||425
1641551500000|2022-01-07 10:31:40|126.1||126.1||126.1||126.1||160
1641551510000|2022-01-07 10:31:50|126.12|126.04|126.12|126.04|126.12|126.04|126.12|126.04|0
1641551520000|2022-01-07 10:32:00||126.06||126.08||126.08||126.06|0
1641551530000|2022-01-07 10:32:10|126.14|126.1|126.16|126.1|126.2|126.1|126.14|126.1|4872
1641551580000|2022-01-07 10:33:00|126.14|126.06|126.12|126.06|126.14|126.1|126.1|126.02|8837
1641551590000|2022-01-07 10:33:10|126.1|126.04|126.12|126.04|126.12|126.04|126.1|126.04|0
1641551600000|2022-01-07 10:33:20|126.14|126.06|126.1|126.04|126.14|126.06|126.1|126.04|22080
1641551620000|2022-01-07 10:33:40|126.08|126.02|126.06|126|126.08|126.02|126.02|125.94|2992
1641551630000|2022-01-07 10:33:50|126.08||126.08||126.08||126.08||0
1641551650000|2022-01-07 10:34:10|126.06|125.98|126.02|125.96|126.06|126.02|126|125.94|2549
1641551690000|2022-01-07 10:34:50|126.04|125.98|126.06|125.96|126.06|125.98|126.04|125.96|0
1641551700000|2022-01-07 10:35:00|126.08|125.98|126.08|126|126.08|126|126.06|125.98|2776
1641551710000|2022-01-07 10:35:10|126.1|126.02|126.12|126.04|126.14|126.04|126.1|126.02|0
1641551760000|2022-01-07 10:36:00|126.14||126.14||126.14||126.14||0
1641551780000|2022-01-07 10:36:20|126.12||126.14||126.14||126.12||0
1641551790000|2022-01-07 10:36:30|||||||||10
1641551800000|2022-01-07 10:36:40|126.12||126.1||126.12||126.1||0
1641551820000|2022-01-07 10:37:00|126.08|126.02|126.02|125.94|126.1|126.04|126.02|125.94|23017
1641551830000|2022-01-07 10:37:10|126.04|125.96|126.04|125.96|126.06|126|126.02|125.92|8323
1641551840000|2022-01-07 10:37:20|126.06|125.98|126.02|125.96|126.06|125.98|126.02|125.96|5685
1641551850000|2022-01-07 10:37:30|125.98|125.94|126.02|125.92|126.02|125.94|125.96|125.88|12562
1641551870000|2022-01-07 10:37:50|126||126||126||126||5
1641551880000|2022-01-07 10:38:00|126.02|125.94|126.06|125.98|126.1|126.02|126.02|125.94|0
1641551910000|2022-01-07 10:38:30||126||126||126||126|165
1641551950000|2022-01-07 10:39:10|||||||||69
1641551990000|2022-01-07 10:39:50|126.04|125.98|126.06|126|126.06|126|126.04|125.98|2088
1641552000000|2022-01-07 10:40:00|126.04|125.98|126|125.92|126.04|125.98|126|125.92|2246
1641552020000|2022-01-07 10:40:20|125.98|125.9|126|125.92|126.02|125.94|125.92|125.84|18763
1641552030000|2022-01-07 10:40:30|126.02||126.02||126.02||126.02||0
1641552040000|2022-01-07 10:40:40|126|125.94|126|125.96|126|125.96|126|125.94|0
1641552060000|2022-01-07 10:41:00|126.02|125.98|126.04|125.98|126.06|126.02|126.02|125.98|3046
1641552090000|2022-01-07 10:41:30|||||||||470
1641552100000|2022-01-07 10:41:40|126.06|126|126.06|126|126.06|126|126.06|126|9
1641552150000|2022-01-07 10:42:30||125.98||125.98||125.98||125.98|0
1641552160000|2022-01-07 10:42:40||126||126.02||126.02||126|2
1641552180000|2022-01-07 10:43:00|||||||||1572
1641552190000|2022-01-07 10:43:10|||||||||2000
1641552200000|2022-01-07 10:43:20|126.08|126.04|126.06|126.02|126.14|126.08|126.04|126.02|9177
1641552210000|2022-01-07 10:43:30|||||||||223
1641552230000|2022-01-07 10:43:50|126.04|126|126|125.96|126.06|126.02|126|125.92|13352
1641552240000|2022-01-07 10:44:00||125.94||125.94||125.94||125.94|0
1641552250000|2022-01-07 10:44:10|||||||||815
1641552260000|2022-01-07 10:44:20||125.96||125.96||125.96||125.96|4378
1641552320000|2022-01-07 10:45:20|125.98|125.94|125.92|125.84|126|125.94|125.92|125.84|12124
1641552330000|2022-01-07 10:45:30|125.94|125.86|125.94|125.86|125.96|125.88|125.92|125.86|0
1641552360000|2022-01-07 10:46:00|125.92|125.82|125.88|125.8|125.92|125.84|125.86|125.76|8875
1641552370000|2022-01-07 10:46:10|125.86|125.78|125.86|125.78|125.86|125.78|125.86|125.78|0
1641552380000|2022-01-07 10:46:20|125.84|125.76|125.82|125.74|125.86|125.76|125.8|125.72|2270
1641552390000|2022-01-07 10:46:30|125.8|125.78|125.8|125.74|125.82|125.78|125.8|125.74|3008
1641552420000|2022-01-07 10:47:00|125.78|125.7|125.78|125.72|125.78|125.72|125.78|125.68|1331
1641552430000|2022-01-07 10:47:10|125.8|125.74|125.84|125.78|125.84|125.78|125.8|125.74|22958
1641552490000|2022-01-07 10:48:10|125.82|125.74|125.78|125.72|125.82|125.74|125.78|125.72|4502
1641552510000|2022-01-07 10:48:30||125.74||125.74||125.74||125.74|0
1641552520000|2022-01-07 10:48:40|125.8|125.72|125.82|125.78|125.82|125.78|125.8|125.72|223
1641552530000|2022-01-07 10:48:50||125.76||125.78||125.78||125.76|0
1641552540000|2022-01-07 10:49:00|125.84|125.8|125.84|125.8|125.84|125.8|125.84|125.8|1987
1641552560000|2022-01-07 10:49:20|125.82|125.78|125.82|125.78|125.82|125.78|125.82|125.78|899
1641552600000|2022-01-07 10:50:00|125.84||125.84||125.84||125.84||884
1641552610000|2022-01-07 10:50:10||125.8||125.78||125.8||125.78|3213
1641552620000|2022-01-07 10:50:20|125.82||125.84||125.84||125.82||0
1641552670000|2022-01-07 10:51:10|125.82|125.76|125.78|125.74|125.82|125.76|125.78|125.74|5532
1641552700000|2022-01-07 10:51:40|125.82|125.76|125.82|125.76|125.84|125.78|125.82|125.76|1376
1641552720000|2022-01-07 10:52:00|125.8|125.74|125.8|125.72|125.8|125.74|125.76|125.7|5493
1641552730000|2022-01-07 10:52:10|125.78|125.74|125.78|125.72|125.78|125.74|125.78|125.72|0
1641552760000|2022-01-07 10:52:40||125.74||125.74||125.74||125.74|0
1641552770000|2022-01-07 10:52:50|125.74|125.72|125.74|125.7|125.76|125.72|125.72|125.7|6663
1641552780000|2022-01-07 10:53:00|125.72|125.68|125.7|125.64|125.72|125.68|125.68|125.64|7392
1641552790000|2022-01-07 10:53:10|125.68|125.66|125.74|125.68|125.74|125.68|125.68|125.66|9551
1641552800000|2022-01-07 10:53:20|125.72|125.7|125.74|125.7|125.74|125.7|125.72|125.7|0
1641552820000|2022-01-07 10:53:40|125.76||125.76||125.76||125.76||4296
1641552830000|2022-01-07 10:53:50|125.74|125.68|125.76|125.68|125.76|125.7|125.7|125.66|7441
1641552840000|2022-01-07 10:54:00|125.74|125.66|125.72|125.66|125.74|125.66|125.72|125.66|3402
1641552850000|2022-01-07 10:54:10|125.7|125.64|125.64|125.58|125.7|125.64|125.64|125.58|15625
1641552860000|2022-01-07 10:54:20|125.68|125.6|125.7|125.64|125.7|125.64|125.68|125.6|3610
1641552870000|2022-01-07 10:54:30|125.72|125.66|125.76|125.66|125.76|125.68|125.72|125.66|1454
1641552880000|2022-01-07 10:54:40|125.74|125.64|125.64|125.6|125.74|125.64|125.64|125.6|30938
1641552890000|2022-01-07 10:54:50|125.62|125.58|125.64|125.56|125.64|125.58|125.6|125.52|19375
1641552900000|2022-01-07 10:55:00||125.58||125.58||125.58||125.58|0
1641552910000|2022-01-07 10:55:10|125.62|125.56|125.62|125.56|125.62|125.58|125.62|125.54|1976
1641552930000|2022-01-07 10:55:30|125.64|125.54|125.62|125.54|125.64|125.58|125.62|125.54|4039
1641552940000|2022-01-07 10:55:40|125.64|125.56|125.64|125.6|125.64|125.6|125.64|125.54|0
1641552950000|2022-01-07 10:55:50|125.62|125.58|125.64|125.56|125.64|125.6|125.62|125.56|4062
1641552960000|2022-01-07 10:56:00|125.62|125.6|125.62|125.54|125.62|125.6|125.62|125.54|5750
1641552990000|2022-01-07 10:56:30|||||||||11875
1641553000000|2022-01-07 10:56:40|125.6|125.58|125.58|125.54|125.62|125.58|125.58|125.54|11
1641553010000|2022-01-07 10:56:50|125.56|125.5|125.62|125.56|125.62|125.56|125.56|125.5|7840
1641553020000|2022-01-07 10:57:00|||||||||500
1641553030000|2022-01-07 10:57:10|125.64|125.58|125.64|125.62|125.64|125.62|125.64|125.58|1213
1641553060000|2022-01-07 10:57:40|125.68|125.6|125.64|125.58|125.68|125.64|125.62|125.58|13428
1641553080000|2022-01-07 10:58:00||125.6||125.6||125.6||125.6|184
1641553090000|2022-01-07 10:58:10|125.66|125.62|125.66|125.62|125.66|125.62|125.66|125.6|10413
1641553100000|2022-01-07 10:58:20|125.64|125.6|125.64|125.6|125.66|125.62|125.64|125.6|6477
1641553120000|2022-01-07 10:58:40|125.66|125.62|125.66|125.62|125.66|125.62|125.66|125.62|535
1641553130000|2022-01-07 10:58:50||125.6||125.6||125.6||125.6|3
1641553140000|2022-01-07 10:59:00|125.64|125.62|125.64|125.6|125.64|125.62|125.64|125.6|1756
1641553150000|2022-01-07 10:59:10|125.66||125.66||125.66||125.66||0
1641553160000|2022-01-07 10:59:20||125.62||125.62||125.62||125.62|2375
1641553170000|2022-01-07 10:59:30|125.64|125.6|125.64|125.58|125.64|125.6|125.64|125.58|3943
1641553190000|2022-01-07 10:59:50|125.62|125.56|125.6|125.56|125.62|125.56|125.58|125.54|26983
1641553200000|2022-01-07 11:00:00|125.58|125.54|125.58|125.52|125.58|125.54|125.58|125.5|9074
1641553210000|2022-01-07 11:00:10|125.56|125.5|125.54|125.46|125.58|125.54|125.48|125.42|42500
1641553220000|2022-01-07 11:00:20|125.52|125.42|125.5|125.44|125.54|125.48|125.46|125.38|24953
1641553230000|2022-01-07 11:00:30|125.52|125.46|125.56|125.5|125.56|125.5|125.52|125.46|4943
1641553240000|2022-01-07 11:00:40|125.54|125.48|125.38|125.3|125.54|125.48|125.38|125.3|11231
1641553250000|2022-01-07 11:00:50||125.32||125.34||125.34||125.32|0
1641553260000|2022-01-07 11:01:00|125.42|125.36|125.44|125.38|125.44|125.38|125.42|125.36|290
1641553270000|2022-01-07 11:01:10|125.42|125.36|125.4|125.34|125.42|125.36|125.38|125.32|4760
1641553280000|2022-01-07 11:01:20|125.42|125.36|125.38|125.32|125.44|125.38|125.38|125.32|824
1641553290000|2022-01-07 11:01:30|125.42|125.34|125.42|125.34|125.42|125.34|125.42|125.34|3483
1641553300000|2022-01-07 11:01:40||125.36||125.36||125.36||125.36|0
1641553310000|2022-01-07 11:01:50|125.44|125.38|125.46|125.38|125.46|125.38|125.44|125.38|528
1641553320000|2022-01-07 11:02:00|125.44||125.44||125.44||125.44||8430
1641553340000|2022-01-07 11:02:20|125.42|125.36|125.42|125.36|125.42|125.36|125.42|125.36|0
1641553350000|2022-01-07 11:02:30|||||||||4000
1641553360000|2022-01-07 11:02:40|125.44|125.38|125.44|125.4|125.44|125.4|125.44|125.36|4943
1641553370000|2022-01-07 11:02:50||125.38||125.42||125.42||125.38|4856
1641553380000|2022-01-07 11:03:00|125.42|125.38|125.42|125.36|125.42|125.38|125.42|125.36|2117
1641553390000|2022-01-07 11:03:10|125.4|125.34|125.42|125.34|125.42|125.36|125.34|125.28|6311
1641553400000|2022-01-07 11:03:20|125.4|125.32|125.38|125.28|125.4|125.32|125.32|125.26|7193
1641553410000|2022-01-07 11:03:30|125.42|125.3|125.46|125.38|125.46|125.38|125.42|125.3|0
1641553420000|2022-01-07 11:03:40|125.44||125.42||125.44||125.42||60350
1641553430000|2022-01-07 11:03:50|125.46||125.46||125.46||125.46||942
1641553450000|2022-01-07 11:04:10||125.4||125.4||125.4||125.4|0
1641553480000|2022-01-07 11:04:40|125.44|125.38|125.42|125.34|125.44|125.38|125.42|125.34|4681
1641553490000|2022-01-07 11:04:50|125.4|125.32|125.3|125.26|125.4|125.32|125.3|125.22|3402
1641553500000|2022-01-07 11:05:00|125.34|125.28|125.32|125.26|125.36|125.34|125.32|125.24|9603
1641553540000|2022-01-07 11:05:40|||||||||1517
1641553550000|2022-01-07 11:05:50|||||||||8029
1641553590000|2022-01-07 11:06:30|||||||||3
1641553620000|2022-01-07 11:07:00|125.3|125.24|125.28|125.26|125.3|125.26|125.28|125.22|10563
1641553650000|2022-01-07 11:07:30|||||||||6000
1641553670000|2022-01-07 11:07:50|125.26|125.22|125.16|125.1|125.26|125.22|125.16|125.08|3232
1641553680000|2022-01-07 11:08:00|125.14|125.06|125.16|125.08|125.16|125.08|125.12|125.06|2838
1641553690000|2022-01-07 11:08:10|125.14|125.06|125.18|125.12|125.18|125.12|125.12|125.06|7987
1641553710000|2022-01-07 11:08:30|125.2|125.14|125.24|125.16|125.24|125.16|125.2|125.14|10329
1641553750000|2022-01-07 11:09:10|||||||||3000
1641553760000|2022-01-07 11:09:20||125.18||125.18||125.18||125.18|638
1641553770000|2022-01-07 11:09:30|125.22|125.16|125.2|125.16|125.22|125.16|125.2|125.16|781
1641553780000|2022-01-07 11:09:40|125.22|125.18|125.26|125.18|125.26|125.18|125.22|125.18|4670
1641553800000|2022-01-07 11:10:00|125.28|125.2|125.26|125.22|125.32|125.26|125.26|125.2|5871
1641553810000|2022-01-07 11:10:10|125.28|125.2|125.22|125.18|125.28|125.2|125.22|125.18|4737
1641553820000|2022-01-07 11:10:20|125.24|125.2|125.26|125.2|125.26|125.2|125.24|125.18|2851
1641553830000|2022-01-07 11:10:30|125.28|125.22|125.28|125.22|125.28|125.22|125.28|125.22|0
1641553840000|2022-01-07 11:10:40|125.26|125.2|125.26|125.2|125.26|125.2|125.26|125.2|0
1641553860000|2022-01-07 11:11:00|||||||||262
1641553870000|2022-01-07 11:11:10|125.24|125.18|125.22|125.16|125.24|125.2|125.22|125.16|4557
1641553900000|2022-01-07 11:11:40||125.18||125.18||125.18||125.16|0
1641553910000|2022-01-07 11:11:50|125.2|125.16|125.2|125.14|125.2|125.16|125.18|125.14|3156
1641553920000|2022-01-07 11:12:00|||||||||1500
1641553950000|2022-01-07 11:12:30|||||||||17449
1641553980000|2022-01-07 11:13:00|125.18|125.12|125.16|125.06|125.18|125.12|125.16|125.06|3406
1641554000000|2022-01-07 11:13:20|125.14|125.12|125.12|125.06|125.16|125.12|125.12|125.06|8280
1641554010000|2022-01-07 11:13:30|125.1|125.04|125.06|125|125.1|125.04|125.04|125|11814
1641554020000|2022-01-07 11:13:40|125.08|125.02|125.12|125.02|125.12|125.02|125.08|125.02|18315
1641554030000|2022-01-07 11:13:50|125.08|125|125.02|124.96|125.08|125|125|124.96|33574
1641554040000|2022-01-07 11:14:00||124.94||124.94||124.94||124.92|2224
1641554050000|2022-01-07 11:14:10|||||||||250
1641554060000|2022-01-07 11:14:20|||||||||5000
1641554080000|2022-01-07 11:14:40||124.96||124.96||124.96||124.96|63
1641554100000|2022-01-07 11:15:00|125.06|124.98|125.02|124.96|125.06|124.98|125.02|124.96|1177
1641554110000|2022-01-07 11:15:10||124.94||124.96||124.96||124.94|0
1641554120000|2022-01-07 11:15:20|125.04|124.98|125.08|125.04|125.08|125.04|125.04|124.98|2752
1641554130000|2022-01-07 11:15:30|125.06|125.02|125.08|125|125.08|125.02|125.06|124.98|911
1641554140000|2022-01-07 11:15:40||125.02||125.02||125.02||125.02|0
1641554170000|2022-01-07 11:16:10|||||||||389
1641554210000|2022-01-07 11:16:50|125.06||125.06||125.06||125.06||600
1641554230000|2022-01-07 11:17:10|||||||||20000
1641554240000|2022-01-07 11:17:20|125.08||125.08||125.08||125.08||115
1641554250000|2022-01-07 11:17:30|125.1|125.04|125.1|125.04|125.14|125.08|125.1|125.04|6376
1641554260000|2022-01-07 11:17:40|125.08|125.08|125.1|125.02|125.1|125.08|125.06|125|6119
1641554270000|2022-01-07 11:17:50|125.08||125.06||125.08||125.06||389
1641554280000|2022-01-07 11:18:00||125||125||125||125|12053
1641554290000|2022-01-07 11:18:10|125.04|124.98|125.02|124.94|125.04|124.98|125|124.92|3733
1641554300000|2022-01-07 11:18:20|125.06|124.96|125.06|124.98|125.06|124.98|125.06|124.96|2758
1641554310000|2022-01-07 11:18:30|125.08||125.06||125.08||125.06||10820
1641554350000|2022-01-07 11:19:10|125.08|125|125.06|124.98|125.1|125.02|125.06|124.98|0
1641554360000|2022-01-07 11:19:20|||||||||13000
1641554380000|2022-01-07 11:19:40|125.04|124.94|124.98|124.92|125.04|124.94|124.98|124.92|1212
1641554390000|2022-01-07 11:19:50|125|124.94|125.02|124.96|125.04|124.96|125|124.94|58364
1641554400000|2022-01-07 11:20:00|125.06|124.98|125.02|124.96|125.06|124.98|125.02|124.94|3976
1641554410000|2022-01-07 11:20:10|125.06|124.94|125.06|124.96|125.06|124.98|125.06|124.94|0
1641554440000|2022-01-07 11:20:40|124.98|124.94|125.04|124.98|125.04|124.98|124.98|124.92|5081
1641554450000|2022-01-07 11:20:50|||||||||4948
1641554460000|2022-01-07 11:21:00|125.02|124.96|125.02|124.96|125.02|124.96|125.02|124.96|0
1641554470000|2022-01-07 11:21:10|125||125||125.02||125||0
1641554480000|2022-01-07 11:21:20|125.02|125|125.06|125|125.1|125.02|125.02|125|37804
1641554490000|2022-01-07 11:21:30|125.04|124.98|125|124.94|125.04|124.98|124.98|124.92|5448
1641554500000|2022-01-07 11:21:40|124.98|124.96|124.96|124.9|124.98|124.96|124.96|124.9|1656
1641554510000|2022-01-07 11:21:50|124.94|124.88|124.94|124.86|124.98|124.9|124.86|124.8|56671
1641554520000|2022-01-07 11:22:00|124.96|124.88|124.98|124.92|125|124.94|124.94|124.88|1805
1641554560000|2022-01-07 11:22:40|125|124.94|125|124.94|125|124.94|125|124.94|0
1641554570000|2022-01-07 11:22:50|||||||||3972
1641554590000|2022-01-07 11:23:10|125.02|124.96|125.02|124.98|125.06|124.98|125.02|124.96|5868
1641554600000|2022-01-07 11:23:20|||||||||7000
1641554630000|2022-01-07 11:23:50|125.04||125.04||125.04||125.04||0
1641554650000|2022-01-07 11:24:10|125.02|125|125.04|125|125.04|125|125.02|124.98|4510
1641554680000|2022-01-07 11:24:40|||||||||389
1641554690000|2022-01-07 11:24:50|||||||||65
1641554730000|2022-01-07 11:25:30|||||||||791
1641554740000|2022-01-07 11:25:40|125.06|125.02|125.12|125.06|125.12|125.08|125.06|125.02|4787
1641554780000|2022-01-07 11:26:20|125.1|125.08|125.12|125.06|125.12|125.08|125.08|125.06|4791
1641554790000|2022-01-07 11:26:30|125.1|125.08|125.12|125.1|125.12|125.1|125.1|125.08|4156
1641554810000|2022-01-07 11:26:50|125.14|125.12|125.18|125.12|125.18|125.12|125.14|125.12|2275
1641554830000|2022-01-07 11:27:10|125.16|125.1|125.06|124.98|125.16|125.1|125.06|124.96|12621
1641554840000|2022-01-07 11:27:20||125||125||125||125|3858
1641554860000|2022-01-07 11:27:40|125.1|125.02|125.14|125.08|125.14|125.08|125.1|125.02|825
1641554880000|2022-01-07 11:28:00|125.08|125.04|125.06|125.02|125.08|125.04|125.06|125.02|2000
1641554890000|2022-01-07 11:28:10|125.04|124.98|125.04|124.98|125.06|124.98|125.02|124.94|1990
1641554900000|2022-01-07 11:28:20|||||||||500
1641554940000|2022-01-07 11:29:00|125.06|125|125.06|125.02|125.08|125.02|125.06|125|2881
1641554950000|2022-01-07 11:29:10||125||125.02||125.02||125|0
1641554960000|2022-01-07 11:29:20|125.08||125.08||125.08||125.08||0
1641554970000|2022-01-07 11:29:30|||||||||1000
1641554980000|2022-01-07 11:29:40|125.06|124.98|125.02|124.94|125.06|125|125.02|124.94|4731
1641555000000|2022-01-07 11:30:00|125.04|124.96|125.02|124.98|125.06|124.98|125.02|124.94|2226
1641555050000|2022-01-07 11:30:50|||||||||2380
1641555120000|2022-01-07 11:32:00|125|124.96|124.96|124.9|125|124.96|124.96|124.88|6522
1641555130000|2022-01-07 11:32:10|124.94|124.86|124.92|124.9|124.96|124.9|124.92|124.84|42653
1641555140000|2022-01-07 11:32:20|124.94||124.96||124.96||124.94||0
1641555160000|2022-01-07 11:32:40|124.98|124.92|125|124.94|125.04|124.94|124.98|124.9|0
1641555170000|2022-01-07 11:32:50||124.96||124.96||124.96||124.96|0
1641555200000|2022-01-07 11:33:20|||||||||791
1641555210000|2022-01-07 11:33:30|125.02|124.94|125.02|124.98|125.02|124.98|125.02|124.94|0
1641555220000|2022-01-07 11:33:40|||||||||1601
1641555260000|2022-01-07 11:34:20|125.06|125|125.06|125.02|125.08|125.04|125.06|125|12435
1641555290000|2022-01-07 11:34:50|125.08||125.08||125.08||125.08||0
1641555300000|2022-01-07 11:35:00|125.06|125|125.08|125.02|125.08|125.02|125.02|124.96|7237
1641555310000|2022-01-07 11:35:10|125.06|125.04|125.06|125|125.06|125.04|125.06|125|2757
1641555320000|2022-01-07 11:35:20|125.04|125.04|125.06|125|125.06|125.04|125.04|125|19
1641555340000|2022-01-07 11:35:40|125.08|125.04|125.06|125|125.08|125.04|125.06|125|23620
1641555350000|2022-01-07 11:35:50|||||||||7500
1641555360000|2022-01-07 11:36:00|125.04|125.04|125.02|124.94|125.06|125.04|125.02|124.94|9116
1641555370000|2022-01-07 11:36:10|125.04|124.96|125.08|125.02|125.08|125.02|125.04|124.96|4487
1641555380000|2022-01-07 11:36:20|125.06||125.06||125.06||125.06||0
1641555410000|2022-01-07 11:36:50|125.08|124.98|125.06|124.98|125.08|124.98|125.02|124.96|10596
1641555420000|2022-01-07 11:37:00|125.04|124.94|124.98|124.9|125.04|124.94|124.98|124.9|802
1641555430000|2022-01-07 11:37:10|125|124.94|124.98|124.94|125.02|124.94|124.98|124.9|1813
1641555460000|2022-01-07 11:37:40|124.96|124.9|124.94|124.9|124.98|124.92|124.94|124.9|1134
1641555480000|2022-01-07 11:38:00||124.88||124.88||124.88||124.88|2000
1641555490000|2022-01-07 11:38:10|124.96|124.9|124.98|124.9|124.98|124.9|124.96|124.9|500
1641555500000|2022-01-07 11:38:20|124.96||124.94||124.96||124.94||5385
1641555520000|2022-01-07 11:38:40|124.96||124.98||124.98||124.96||1500
1641555530000|2022-01-07 11:38:50|124.96||124.98||124.98||124.96||4013
1641555540000|2022-01-07 11:39:00|124.96|124.88|124.94|124.88|124.96|124.9|124.94|124.88|2837
1641555550000|2022-01-07 11:39:10|124.92|124.84|124.86|124.82|124.92|124.84|124.86|124.82|3943
1641555560000|2022-01-07 11:39:20|124.88||124.86||124.9||124.86||0
1641555590000|2022-01-07 11:39:50|124.9|124.84|124.92|124.84|124.92|124.84|124.9|124.84|5093
1641555600000|2022-01-07 11:40:00|124.9||124.9||124.9||124.9||0
1641555610000|2022-01-07 11:40:10|124.92|124.86|124.98|124.88|124.98|124.88|124.92|124.86|1408
1641555640000|2022-01-07 11:40:40|124.96||124.96||124.96||124.94||0
1641555660000|2022-01-07 11:41:00|124.94|124.86|124.94|124.88|124.94|124.88|124.94|124.86|1150
1641555670000|2022-01-07 11:41:10||124.9||124.9||124.9||124.9|0
1641555690000|2022-01-07 11:41:30|124.98||124.98||124.98||124.98||0
1641555700000|2022-01-07 11:41:40|124.96|124.88|124.94|124.88|124.96|124.88|124.94|124.88|943
1641555780000|2022-01-07 11:43:00|||||||||11852
1641555800000|2022-01-07 11:43:20|124.92|124.9|124.9|124.86|124.92|124.9|124.9|124.86|3607
1641555810000|2022-01-07 11:43:30|124.94||124.9||124.94||124.9||118
1641555840000|2022-01-07 11:44:00|||||||||1728
1641555860000|2022-01-07 11:44:20|124.92|124.88|124.96|124.88|124.96|124.88|124.92|124.88|5502
1641555870000|2022-01-07 11:44:30|||||||||15919
1641555900000|2022-01-07 11:45:00|124.98|124.9|125|124.94|125|124.94|124.98|124.9|3947
1641555910000|2022-01-07 11:45:10|125.02||125.02||125.02||125.02||8951
1641555920000|2022-01-07 11:45:20|124.98||124.98||124.98||124.96||2187
1641555930000|2022-01-07 11:45:30|125|124.96|125.02|124.96|125.08|125.02|125|124.96|20576
1641555960000|2022-01-07 11:46:00||124.94||124.94||124.94||124.94|0
1641555970000|2022-01-07 11:46:10||124.96||124.96||124.96||124.96|1260
1641555980000|2022-01-07 11:46:20|||||||||50000
1641555990000|2022-01-07 11:46:30|||||||||180
1641556000000|2022-01-07 11:46:40|||||||||82561
1641556020000|2022-01-07 11:47:00|125.04|124.98|125.04|124.98|125.04|124.98|125.04|124.98|60
1641556060000|2022-01-07 11:47:40|125.02||125.02||125.02||125.02||0
1641556150000|2022-01-07 11:49:10|125.04|125|125.04|125|125.04|125|125.04|124.96|1989
1641556160000|2022-01-07 11:49:20|125.06|125.02|125.06|125.04|125.1|125.04|125.06|125|8570
1641556170000|2022-01-07 11:49:30|125.04|125.02|125.04|125|125.06|125.02|125.04|125|3004
1641556180000|2022-01-07 11:49:40|125.06||125.06||125.06||125.06||0
1641556200000|2022-01-07 11:50:00||125.02||125||125.02||125|0
1641556210000|2022-01-07 11:50:10|125.04|124.98|125.06|125|125.06|125|124.98|124.94|8893
1641556220000|2022-01-07 11:50:20|||||||||399
1641556240000|2022-01-07 11:50:40|125.04|124.98|125.04|124.98|125.04|124.98|125.04|124.98|8578
1641556250000|2022-01-07 11:50:50|125.02|124.94|125.04|125|125.04|125|125|124.94|1365
1641556260000|2022-01-07 11:51:00|125.06||125.06||125.06||125.06||0
1641556270000|2022-01-07 11:51:10|125.04|124.98|125.04|124.96|125.04|124.98|125.04|124.96|0
1641556290000|2022-01-07 11:51:30|125.06|124.98|125.06|124.98|125.06|124.98|125.06|124.98|0
1641556300000|2022-01-07 11:51:40||125||125||125||125|0
1641556330000|2022-01-07 11:52:10|125.04|124.98|125.04|124.98|125.04|125|125.04|124.98|339
1641556340000|2022-01-07 11:52:20|||||||||6000
1641556360000|2022-01-07 11:52:40|||||||||3000
1641556430000|2022-01-07 11:53:50|||||||||1
1641556510000|2022-01-07 11:55:10|125.02|124.96|125|124.96|125.02|124.96|125|124.94|3904
1641556520000|2022-01-07 11:55:20||124.94||124.94||124.94||124.94|0
1641556550000|2022-01-07 11:55:50|125.02|124.96|125.02|124.96|125.02|124.98|125.02|124.96|0
1641556560000|2022-01-07 11:56:00|125|124.94|124.98|124.94|125|124.94|124.98|124.92|3369
1641556570000|2022-01-07 11:56:10|125||124.96||125||124.96||0
1641556580000|2022-01-07 11:56:20|125|124.92|124.96|124.92|125|124.92|124.96|124.92|10257
1641556590000|2022-01-07 11:56:30|||||||||18684
1641556600000|2022-01-07 11:56:40|124.94|124.9|124.92|124.84|124.94|124.9|124.92|124.84|9476
1641556610000|2022-01-07 11:56:50|||||||||1596
1641556620000|2022-01-07 11:57:00||124.88||124.84||124.88||124.84|3973
1641556660000|2022-01-07 11:57:40|124.9|124.86|124.88|124.84|124.9|124.86|124.88|124.84|500
1641556670000|2022-01-07 11:57:50|124.86|124.8|124.82|124.76|124.86|124.8|124.8|124.74|9183
1641556680000|2022-01-07 11:58:00|124.8|124.74|124.8|124.74|124.8|124.76|124.78|124.74|1712
1641556690000|2022-01-07 11:58:10|124.78|124.72|124.76|124.66|124.78|124.72|124.74|124.64|4785
1641556700000|2022-01-07 11:58:20||124.7||124.7||124.7||124.7|0
1641556710000|2022-01-07 11:58:30|124.74||124.74||124.74||124.74||2209
1641556740000|2022-01-07 11:59:00|124.72|124.66|124.68|124.62|124.72|124.66|124.68|124.62|2990
1641556750000|2022-01-07 11:59:10|124.7|124.64|124.62|124.54|124.72|124.68|124.58|124.5|16804
1641556760000|2022-01-07 11:59:20|124.64|124.56|124.62|124.56|124.64|124.6|124.62|124.56|1700
1641556770000|2022-01-07 11:59:30|124.6|124.54|124.6|124.54|124.6|124.54|124.6|124.54|0
1641556780000|2022-01-07 11:59:40|124.58|124.52|124.54|124.48|124.58|124.52|124.54|124.46|16226
1641556790000|2022-01-07 11:59:50|124.52|124.46|124.52|124.44|124.54|124.46|124.52|124.44|6606
1641556800000|2022-01-07 12:00:00|124.56|124.46|124.56|124.5|124.56|124.5|124.56|124.46|2000
1641556810000|2022-01-07 12:00:10|124.6|124.52|124.6|124.5|124.6|124.54|124.56|124.5|6813
1641556820000|2022-01-07 12:00:20||124.52||124.52||124.52||124.5|0
1641556830000|2022-01-07 12:00:30|124.58||124.58||124.58||124.58||0
1641556850000|2022-01-07 12:00:50|124.6|124.5|124.56|124.52|124.6|124.52|124.56|124.5|36
1641556860000|2022-01-07 12:01:00|124.6|124.5|124.6|124.52|124.6|124.52|124.6|124.5|7979
1641556870000|2022-01-07 12:01:10|124.56||124.56||124.56||124.56||0
1641556880000|2022-01-07 12:01:20|124.54|124.5|124.54|124.5|124.54|124.5|124.54|124.5|2179
1641556890000|2022-01-07 12:01:30|124.56|124.52|124.68|124.62|124.76|124.66|124.56|124.52|11074
1641556910000|2022-01-07 12:01:50|124.7|124.64|124.72|124.64|124.72|124.64|124.7|124.64|3
1641556920000|2022-01-07 12:02:00|124.66|124.66|124.64|124.58|124.66|124.66|124.58|124.54|7185
1641556930000|2022-01-07 12:02:10|||||||||7178
1641556950000|2022-01-07 12:02:30|124.66|124.56|124.6|124.54|124.66|124.56|124.56|124.52|12063
1641556960000|2022-01-07 12:02:40||124.56||124.56||124.56||124.56|2
1641556990000|2022-01-07 12:03:10||124.54||124.54||124.54||124.54|466
1641557010000|2022-01-07 12:03:30|124.58|124.52|124.58|124.54|124.58|124.54|124.58|124.52|217
1641557040000|2022-01-07 12:04:00|124.54|124.52|124.59|124.46|124.59|124.52|124.5|124.37|5562
1641557050000|2022-01-07 12:04:10|124.5|124.39|124.54|124.45|124.59|124.46|124.5|124.39|0
1641557060000|2022-01-07 12:04:20|124.59|124.46|124.59|124.5|124.59|124.5|124.59|124.46|0
1641557070000|2022-01-07 12:04:30|124.54|124.45|124.55|124.44|124.59|124.46|124.5|124.39|0
1641557100000|2022-01-07 12:05:00|124.51|124.4|124.46|124.35|124.51|124.4|124.46|124.35|500
1641557120000|2022-01-07 12:05:20|124.51|124.4|124.59|124.48|124.59|124.48|124.51|124.4|2535
1641557130000|2022-01-07 12:05:30|124.52|124.43|124.51|124.4|124.57|124.48|124.48|124.35|2927
1641557150000|2022-01-07 12:05:50|124.46|124.35|124.46|124.35|124.51|124.4|124.46|124.35|0
1641557160000|2022-01-07 12:06:00|124.59|124.48|124.54|124.43|124.59|124.48|124.54|124.43|3
1641557170000|2022-01-07 12:06:10|124.59|124.48|124.6|124.47|124.65|124.52|124.54|124.43|635
1641557180000|2022-01-07 12:06:20|124.65|124.52|124.65|124.54|124.65|124.56|124.58|124.47|3916
1641557200000|2022-01-07 12:06:40|124.61|124.52|124.5|124.41|124.61|124.52|124.5|124.39|2765
1641557220000|2022-01-07 12:07:00|124.55|124.46|124.51|124.4|124.55|124.46|124.5|124.4|0
1641557230000|2022-01-07 12:07:10|124.46|124.35|124.46|124.35|124.46|124.35|124.46|124.35|2000
1641557240000|2022-01-07 12:07:20|124.49|124.38|124.49|124.38|124.49|124.38|124.49|124.38|0
1641557250000|2022-01-07 12:07:30|124.44|124.31|124.49|124.38|124.49|124.4|124.44|124.31|2000
1641557260000|2022-01-07 12:07:40|124.47|124.33|124.47|124.36|124.47|124.38|124.42|124.33|2000
1641557270000|2022-01-07 12:07:50|124.42|124.33|124.42|124.31|124.42|124.33|124.42|124.31|0
1641557280000|2022-01-07 12:08:00|124.45|124.36|124.4|124.25|124.45|124.36|124.4|124.25|143
1641557290000|2022-01-07 12:08:10|124.45|124.3|124.34|124.23|124.45|124.3|124.34|124.23|2878
1641557300000|2022-01-07 12:08:20|124.37|124.28|124.39|124.26|124.39|124.28|124.3|124.19|2884
1641557310000|2022-01-07 12:08:30|124.37|124.28|124.37|124.26|124.37|124.28|124.32|124.21|0
1641557320000|2022-01-07 12:08:40|124.32|124.21|124.28|124.17|124.35|124.24|124.28|124.17|187
1641557340000|2022-01-07 12:09:00|124.37|124.26|124.37|124.26|124.37|124.26|124.37|124.26|2110
1641557350000|2022-01-07 12:09:10|124.32|124.24|124.32|124.21|124.32|124.24|124.32|124.21|0
1641557370000|2022-01-07 12:09:30|124.29|124.18|124.22|124.09|124.29|124.18|124.22|124.09|3502
1641557380000|2022-01-07 12:09:40|124.2|124.14|124.3|124.19|124.35|124.24|124.2|124.09|3678
1641557400000|2022-01-07 12:10:00|124.33|124.24|124.27|124.16|124.33|124.24|124.22|124.11|3388
1641557410000|2022-01-07 12:10:10|124.22|124.11|124.27|124.12|124.27|124.12|124.22|124.07|5835
1641557420000|2022-01-07 12:10:20|124.22|124.18|124.22|124.11|124.22|124.18|124.22|124.11|0
1641557440000|2022-01-07 12:10:40|124.27|124.16|124.27|124.16|124.27|124.16|124.27|124.16|0
1641557450000|2022-01-07 12:10:50|124.22|124.11|124.2|124.09|124.25|124.14|124.2|124.09|0
1641557460000|2022-01-07 12:11:00|124.25|124.12|124.22|124.11|124.27|124.16|124.18|124.07|2778
1641557470000|2022-01-07 12:11:10|124.27|124.16|124.27|124.16|124.27|124.16|124.27|124.16|0
1641557480000|2022-01-07 12:11:20|124.22|124.14|124.19|124.06|124.25|124.14|124.18|124.06|2174
1641557490000|2022-01-07 12:11:30|124.17|124.01|124.15|124.04|124.17|124.06|124.1|124.01|189
1641557500000|2022-01-07 12:11:40|124.1|123.99|124.08|123.97|124.15|124.04|124.08|123.97|0
1641557510000|2022-01-07 12:11:50|124.13|124.02|124.11|124|124.13|124.02|124.06|123.95|2000
1641557520000|2022-01-07 12:12:00|124.06|123.95|124.11|124|124.11|124|124.06|123.95|1500
1641557530000|2022-01-07 12:12:10|124.06|123.95|124.09|123.98|124.11|124|124.04|123.93|0
1641557540000|2022-01-07 12:12:20|124.02|123.96|124.02|123.89|124.07|123.96|124.02|123.89|3288
1641557550000|2022-01-07 12:12:30|124.04|123.95|124.06|123.99|124.11|124.04|124.04|123.95|3802
1641557560000|2022-01-07 12:12:40|124.11|123.95|124.02|123.91|124.11|124|124.02|123.91|1815
1641557570000|2022-01-07 12:12:50|124|123.89|124|123.87|124.05|123.96|124|123.87|2100
1641557580000|2022-01-07 12:13:00|123.98|123.92|123.96|123.81|124.01|123.92|123.96|123.81|2930
1641557590000|2022-01-07 12:13:10|124.01|123.86|124.04|123.93|124.13|124|123.92|123.81|2781
1641557600000|2022-01-07 12:13:20|124.09|123.98|123.96|123.85|124.09|123.98|123.96|123.85|1219
1641557610000|2022-01-07 12:13:30|124.01|123.83|123.92|123.77|124.01|123.88|123.92|123.77|2000
1641557620000|2022-01-07 12:13:40|123.97|123.82|123.97|123.84|123.97|123.86|123.88|123.75|0
1641557630000|2022-01-07 12:13:50|123.92|123.79|123.97|123.86|123.97|123.86|123.92|123.79|2997
1641557640000|2022-01-07 12:14:00|123.92|123.81|123.97|123.82|123.97|123.86|123.92|123.77|642
1641557650000|2022-01-07 12:14:10|123.92|123.77|123.93|123.8|123.97|123.82|123.86|123.75|0
1641557660000|2022-01-07 12:14:20|123.88|123.75|123.94|123.83|123.97|123.84|123.88|123.75|2535
1641557670000|2022-01-07 12:14:30|123.99|123.88|124.01|123.9|124.01|123.9|123.94|123.83|9416
1641557680000|2022-01-07 12:14:40|123.96|123.83|123.92|123.83|124.01|123.88|123.92|123.83|845
1641557690000|2022-01-07 12:14:50|123.97|123.88|124.01|123.88|124.05|123.92|123.92|123.79|1157
1641557700000|2022-01-07 12:15:00|123.96|123.85|123.95|123.84|124.01|123.92|123.9|123.79|4069
1641557710000|2022-01-07 12:15:10|123.92|123.79|123.95|123.8|123.97|123.86|123.9|123.77|2167
1641557720000|2022-01-07 12:15:20|123.9|123.75|123.95|123.82|123.95|123.82|123.86|123.75|2711
1641557730000|2022-01-07 12:15:30|123.9|123.86|123.91|123.8|123.95|123.86|123.86|123.75|7347
1641557740000|2022-01-07 12:15:40|123.86|123.75|123.78|123.67|123.91|123.8|123.78|123.67|3848
1641557750000|2022-01-07 12:15:50|123.83|123.72|123.83|123.72|123.83|123.72|123.78|123.67|138
1641557760000|2022-01-07 12:16:00|123.78|123.67|123.81|123.7|123.83|123.72|123.76|123.65|4826
1641557770000|2022-01-07 12:16:10|123.76|123.65|123.76|123.63|123.81|123.68|123.76|123.63|1274
1641557780000|2022-01-07 12:16:20|123.81|123.68|123.76|123.61|123.81|123.68|123.76|123.61|576
1641557790000|2022-01-07 12:16:30|123.77|123.66|123.72|123.59|123.77|123.66|123.68|123.55|1610
1641557800000|2022-01-07 12:16:40|123.73|123.62|123.68|123.57|123.73|123.62|123.68|123.57|0
1641557810000|2022-01-07 12:16:50|123.73|123.62|123.58|123.47|123.73|123.62|123.56|123.43|4341
1641557820000|2022-01-07 12:17:00|123.63|123.52|123.56|123.41|123.63|123.54|123.56|123.41|1423
1641557830000|2022-01-07 12:17:10|123.61|123.46|123.56|123.45|123.61|123.46|123.52|123.39|2316
1641557840000|2022-01-07 12:17:20|123.67|123.56|123.65|123.52|123.67|123.56|123.6|123.45|3663
1641557850000|2022-01-07 12:17:30|123.6|123.47|123.7|123.55|123.75|123.6|123.6|123.47|6591
1641557860000|2022-01-07 12:17:40|123.75|123.6|123.78|123.63|123.83|123.68|123.75|123.6|14
1641557870000|2022-01-07 12:17:50|123.83|123.68|123.91|123.76|123.91|123.76|123.83|123.68|3622
1641557880000|2022-01-07 12:18:00|123.86|123.71|123.92|123.81|123.97|123.86|123.86|123.71|3293
1641557890000|2022-01-07 12:18:10|123.95|123.84|123.91|123.78|123.95|123.84|123.86|123.73|1736
1641557900000|2022-01-07 12:18:20|123.86|123.73|123.97|123.86|123.97|123.86|123.86|123.73|3415
1641557910000|2022-01-07 12:18:30|123.92|123.81|124.14|124.03|124.19|124.06|123.92|123.8|6496
1641557920000|2022-01-07 12:18:40|124.21|124.1|124.21|124.1|124.21|124.1|124.14|124.05|4525
1641557940000|2022-01-07 12:19:00||124.12||124.12||124.12||124.12|0
1641557960000|2022-01-07 12:19:20|124.18|124.14|124.48|124.4|124.5|124.4|124.18|124.14|66474
1641557970000|2022-01-07 12:19:30|||||||||14390
1641557980000|2022-01-07 12:19:40|124.46|124.42|124.48|124.42|124.48|124.42|124.44|124.42|6692
1641557990000|2022-01-07 12:19:50|124.5|124.44|124.52|124.46|124.52|124.46|124.5|124.44|26798
1641558000000|2022-01-07 12:20:00|124.5|124.44|124.4|124.3|124.5|124.44|124.4|124.3|7539
1641558010000|2022-01-07 12:20:10||124.32||124.32||124.32||124.32|0
1641558020000|2022-01-07 12:20:20|124.36|124.3|124.38|124.3|124.4|124.3|124.34|124.28|9204
1641558030000|2022-01-07 12:20:30|||||||||3200
1641558040000|2022-01-07 12:20:40|124.36|124.28|124.28|124.2|124.36|124.28|124.28|124.2|12450
1641558050000|2022-01-07 12:20:50|124.3|124.22|124.36|124.28|124.4|124.32|124.3|124.22|10313
1641558060000|2022-01-07 12:21:00|124.34||124.32||124.34||124.32||0
1641558070000|2022-01-07 12:21:10|124.3|124.24|124.24|124.18|124.3|124.24|124.24|124.16|7594
1641558080000|2022-01-07 12:21:20|124.26|124.2|124.28|124.2|124.28|124.2|124.26|124.2|0
1641558090000|2022-01-07 12:21:30|124.3|124.28|124.32|124.24|124.34|124.28|124.3|124.2|10000
1641558100000|2022-01-07 12:21:40|124.3|124.22|124.24|124.16|124.3|124.22|124.22|124.16|10186
1641558110000|2022-01-07 12:21:50|124.26|124.18|124.28|124.18|124.28|124.18|124.26|124.18|0
1641558120000|2022-01-07 12:22:00|124.3||124.32||124.32||124.3||0
1641558140000|2022-01-07 12:22:20|124.3||124.3||124.3||124.28||15991
1641558150000|2022-01-07 12:22:30|124.32|124.3|124.38|124.32|124.48|124.38|124.3|124.2|41352
1641558160000|2022-01-07 12:22:40|124.36|124.3|124.42|124.3|124.42|124.3|124.36|124.28|6052
1641558170000|2022-01-07 12:22:50||124.34||124.34||124.34||124.34|120
1641558180000|2022-01-07 12:23:00|124.4|124.3|124.36|124.28|124.4|124.3|124.36|124.28|9074
1641558200000|2022-01-07 12:23:20|||||||||10905
1641558210000|2022-01-07 12:23:30||124.3||124.28||124.3||124.28|95
1641558220000|2022-01-07 12:23:40|||||||||46065
1641558230000|2022-01-07 12:23:50|124.38|124.36|124.38|124.32|124.42|124.36|124.38|124.3|52302
1641558240000|2022-01-07 12:24:00|124.4|124.34|124.42|124.34|124.42|124.34|124.4|124.34|19968
1641558250000|2022-01-07 12:24:10||124.38||124.38||124.38||124.38|1
1641558270000|2022-01-07 12:24:30|124.4|124.34|124.4|124.34|124.4|124.38|124.4|124.34|1181
1641558280000|2022-01-07 12:24:40||124.36||124.36||124.36||124.36|0
1641558300000|2022-01-07 12:25:00|124.42|124.34|124.44|124.38|124.44|124.38|124.42|124.34|18060
1641558350000|2022-01-07 12:25:50|124.42||124.42||124.44||124.42||150
1641558370000|2022-01-07 12:26:10|124.4|124.34|124.42|124.34|124.42|124.34|124.36|124.32|10562
1641558400000|2022-01-07 12:26:40|124.4|124.32|124.4|124.32|124.4|124.32|124.4|124.32|6117
1641558410000|2022-01-07 12:26:50|124.38|124.28|124.32|124.26|124.38|124.28|124.32|124.26|2210
1641558420000|2022-01-07 12:27:00|124.3|124.22|124.28|124.2|124.3|124.22|124.28|124.2|168
1641558430000|2022-01-07 12:27:10|||||||||30
1641558460000|2022-01-07 12:27:40|124.26|124.18|124.24|124.18|124.26|124.18|124.24|124.18|0
1641558480000|2022-01-07 12:28:00|124.22|124.16|124.22|124.12|124.22|124.16|124.18|124.08|3540
1641558520000|2022-01-07 12:28:40|||||||||29337
1641558540000|2022-01-07 12:29:00|||||||||8000
1641558560000|2022-01-07 12:29:20|124.24|124.14|124.26|124.2|124.28|124.2|124.24|124.14|73271
1641558580000|2022-01-07 12:29:40||124.22||124.22||124.22||124.22|89
1641558590000|2022-01-07 12:29:50|||||||||976
1641558610000|2022-01-07 12:30:10||124.2||124.2||124.2||124.2|9430
1641558660000|2022-01-07 12:31:00|124.28|124.24|124.32|124.24|124.32|124.26|124.28|124.24|8151
1641558670000|2022-01-07 12:31:10|124.3||124.32||124.32||124.3||0
1641558680000|2022-01-07 12:31:20|124.34|124.26|124.28|124.2|124.36|124.28|124.26|124.2|11613
1641558700000|2022-01-07 12:31:40||124.22||124.22||124.22||124.22|0
1641558740000|2022-01-07 12:32:20|124.3|124.24|124.3|124.24|124.3|124.24|124.3|124.24|5054
1641558760000|2022-01-07 12:32:40|124.28|124.22|124.3|124.24|124.3|124.24|124.28|124.22|5005
1641558780000|2022-01-07 12:33:00|||||||||795
1641558830000|2022-01-07 12:33:50|124.32|124.22|124.3|124.22|124.32|124.24|124.28|124.22|6081
1641558840000|2022-01-07 12:34:00|124.32||124.28||124.32||124.28||0
1641558850000|2022-01-07 12:34:10|124.26|124.2|124.18|124.08|124.26|124.2|124.18|124.08|2837
1641558860000|2022-01-07 12:34:20|||||||||1808
1641558880000|2022-01-07 12:34:40||124.1||124.1||124.1||124.08|4
1641558930000|2022-01-07 12:35:30|124.16|124.08|124.1|124|124.16|124.08|124.1|123.98|3503
1641558940000|2022-01-07 12:35:40|124.08|123.98|124.04|123.96|124.08|124|124.04|123.94|0
1641558950000|2022-01-07 12:35:50|||||||||3597
1641558970000|2022-01-07 12:36:10|124.06||124.06||124.06||124.06||0
1641558980000|2022-01-07 12:36:20|124.08|123.98|124.1|124.02|124.1|124.02|124.08|123.98|0
1641559000000|2022-01-07 12:36:40||124||124||124||124|0
1641559020000|2022-01-07 12:37:00||124.02||124.02||124.02||124.02|0
1641559040000|2022-01-07 12:37:20|||||||||5000
1641559080000|2022-01-07 12:38:00|||||||||18
1641559090000|2022-01-07 12:38:10|124.08|124|124.1|124|124.1|124|124.08|124|1566
1641559100000|2022-01-07 12:38:20||124.04||124.04||124.04||124|20800
1641559110000|2022-01-07 12:38:30|124.12|124.1|124.16|124.06|124.16|124.1|124.12|124.06|48330
1641559130000|2022-01-07 12:38:50|124.18||124.18||124.18||124.18||0
1641559140000|2022-01-07 12:39:00|124.16||124.16||124.16||124.16||0
1641559180000|2022-01-07 12:39:40|124.18||124.16||124.18||124.16||3
1641559210000|2022-01-07 12:40:10|||||||||1400
1641559240000|2022-01-07 12:40:40|124.14||124.16||124.16||124.14||0
1641559260000|2022-01-07 12:41:00|124.14||124.12||124.14||124.12||0
1641559280000|2022-01-07 12:41:20|124.14|124.08|124.14|124.08|124.14|124.08|124.14|124.08|0
1641559290000|2022-01-07 12:41:30|||||||||1261
1641559320000|2022-01-07 12:42:00|124.12|124.06|124.12|124.06|124.12|124.06|124.12|124.06|785
1641559370000|2022-01-07 12:42:50|||||||||8008
1641559380000|2022-01-07 12:43:00|124.16|124.08|124.18|124.12|124.18|124.14|124.16|124.08|4440
1641559410000|2022-01-07 12:43:30|124.2|124.14|124.18|124.14|124.22|124.14|124.18|124.14|4880
1641559460000|2022-01-07 12:44:20|124.2|124.16|124.22|124.16|124.22|124.16|124.2|124.16|400
1641559490000|2022-01-07 12:44:50|||||||||4000
1641559570000|2022-01-07 12:46:10|124.24|124.18|124.24|124.18|124.28|124.18|124.24|124.16|5206
1641559580000|2022-01-07 12:46:20|124.26|124.2|124.3|124.22|124.32|124.22|124.26|124.2|100
1641559590000|2022-01-07 12:46:30|124.32||124.32||124.32||124.32||80
1641559600000|2022-01-07 12:46:40|124.3||124.3||124.3||124.3||0
1641559610000|2022-01-07 12:46:50|124.32|124.24|124.36|124.3|124.38|124.3|124.32|124.24|3500
1641559620000|2022-01-07 12:47:00|124.38||124.38||124.38||124.38||1
1641559630000|2022-01-07 12:47:10|124.4|124.32|124.4|124.34|124.4|124.34|124.4|124.32|40
1641559640000|2022-01-07 12:47:20|124.42||124.42||124.44||124.42||156
1641559650000|2022-01-07 12:47:30|||||||||25000
1641559670000|2022-01-07 12:47:50||124.36||124.36||124.36||124.36|0
1641559690000|2022-01-07 12:48:10||124.38||124.38||124.38||124.38|500
1641559720000|2022-01-07 12:48:40|||||||||95
1641559730000|2022-01-07 12:48:50|||||||||522
1641559750000|2022-01-07 12:49:10|124.44||124.44||124.44||124.44||625
1641559760000|2022-01-07 12:49:20|124.42||124.42||124.42||124.42||0
1641559780000|2022-01-07 12:49:40|||||||||166
1641559810000|2022-01-07 12:50:10||124.4||124.4||124.4||124.4|147
1641559840000|2022-01-07 12:50:40|124.46|124.42|124.46|124.42|124.46|124.42|124.46|124.4|296
1641559870000|2022-01-07 12:51:10|124.5|124.44|124.54|124.5|124.54|124.5|124.5|124.44|746
1641559900000|2022-01-07 12:51:40|124.52|124.52|124.54|124.48|124.54|124.52|124.48|124.44|19299
1641559910000|2022-01-07 12:51:50|124.52|124.5|124.54|124.52|124.6|124.52|124.52|124.5|5423
1641559920000|2022-01-07 12:52:00|||||||||111
1641559940000|2022-01-07 12:52:20|124.52|124.5|124.54|124.48|124.54|124.5|124.52|124.46|4913
1641559960000|2022-01-07 12:52:40|124.56|124.5|124.62|124.56|124.66|124.58|124.54|124.48|11217
1641559970000|2022-01-07 12:52:50|124.6|124.54|124.62|124.56|124.62|124.56|124.6|124.54|8183
1641560000000|2022-01-07 12:53:20||124.58||124.56||124.58||124.56|542
1641560010000|2022-01-07 12:53:30||124.58||124.58||124.58||124.58|0
1641560020000|2022-01-07 12:53:40|124.66|124.6|124.68|124.62|124.7|124.62|124.66|124.58|5084
1641560040000|2022-01-07 12:54:00|124.7||124.68||124.7||124.68||1
1641560050000|2022-01-07 12:54:10|124.7|124.64|124.7|124.66|124.74|124.66|124.7|124.64|2000
1641560100000|2022-01-07 12:55:00|124.68|124.64|124.64|124.58|124.68|124.64|124.64|124.58|18476
1641560110000|2022-01-07 12:55:10|124.62|124.6|124.68|124.62|124.68|124.62|124.62|124.6|5096
1641560120000|2022-01-07 12:55:20|124.66|124.64|124.7|124.66|124.7|124.66|124.66|124.62|5382
1641560130000|2022-01-07 12:55:30|124.72|124.68|124.7|124.64|124.72|124.7|124.68|124.64|2263
1641560170000|2022-01-07 12:56:10|124.68|124.6|124.68|124.6|124.68|124.6|124.66|124.6|1766
1641560180000|2022-01-07 12:56:20|124.7|124.62|124.7|124.62|124.7|124.62|124.7|124.62|0
1641560190000|2022-01-07 12:56:30|124.68|124.6|124.7|124.62|124.7|124.62|124.68|124.6|220
1641560250000|2022-01-07 12:57:30||124.64||124.64||124.64||124.64|90
1641560260000|2022-01-07 12:57:40|124.68||124.68||124.68||124.68||0
1641560270000|2022-01-07 12:57:50|124.66|124.62|124.6|124.54|124.66|124.62|124.58|124.54|7736
1641560280000|2022-01-07 12:58:00|124.58|124.52|124.58|124.52|124.6|124.54|124.56|124.52|1515
1641560300000|2022-01-07 12:58:20|||||||||6826
1641560310000|2022-01-07 12:58:30||124.54||124.54||124.54||124.54|30
1641560320000|2022-01-07 12:58:40|||||||||2000
1641560340000|2022-01-07 12:59:00||124.52||124.54||124.54||124.52|0
1641560360000|2022-01-07 12:59:20|124.56|124.52|124.56|124.52|124.56|124.52|124.56|124.52|4404
1641560380000|2022-01-07 12:59:40|124.58|124.54|124.58|124.54|124.6|124.54|124.58|124.52|0
1641560400000|2022-01-07 13:00:00|124.6|124.56|124.62|124.54|124.62|124.56|124.6|124.54|3
1641560410000|2022-01-07 13:00:10|124.6||124.62||124.62||124.6||0
1641560420000|2022-01-07 13:00:20|124.6||124.6||124.6||124.6||0
1641560430000|2022-01-07 13:00:30|124.58|124.52|124.58|124.52|124.58|124.52|124.58|124.52|644
1641560440000|2022-01-07 13:00:40|124.6|124.54|124.58|124.54|124.62|124.54|124.54|124.46|16058
1641560450000|2022-01-07 13:00:50|124.6||124.58||124.62||124.58||0
1641560460000|2022-01-07 13:01:00|||||||||3000
1641560470000|2022-01-07 13:01:10|124.56|124.5|124.58|124.5|124.58|124.5|124.56|124.5|352
1641560500000|2022-01-07 13:01:40||124.54||124.54||124.54||124.54|0
1641560520000|2022-01-07 13:02:00|124.6|124.56|124.62|124.56|124.62|124.56|124.6|124.56|5
1641560650000|2022-01-07 13:04:10|||||||||79796
1641560660000|2022-01-07 13:04:20|124.64|124.58|124.68|124.6|124.7|124.6|124.64|124.58|11848
1641560700000|2022-01-07 13:05:00|124.7|124.62|124.74|124.68|124.78|124.68|124.7|124.62|621
1641560740000|2022-01-07 13:05:40|124.72|124.7|124.64|124.6|124.72|124.7|124.64|124.58|7885
1641560760000|2022-01-07 13:06:00|||||||||24937
1641560780000|2022-01-07 13:06:20|124.68||124.68||124.68||124.68||0
1641560790000|2022-01-07 13:06:30|||||||||238
1641560800000|2022-01-07 13:06:40||124.62||124.62||124.62||124.62|319
1641560810000|2022-01-07 13:06:50|124.66|124.6|124.66|124.6|124.66|124.6|124.66|124.6|0
1641560830000|2022-01-07 13:07:10|||||||||9370
1641560840000|2022-01-07 13:07:20|||||||||7184
1641560870000|2022-01-07 13:07:50||124.62||124.62||124.62||124.62|5
1641560880000|2022-01-07 13:08:00||124.6||124.6||124.6||124.6|38
1641560890000|2022-01-07 13:08:10|124.64|124.58|124.6|124.56|124.64|124.58|124.6|124.56|3812
1641560900000|2022-01-07 13:08:20|124.64|124.58|124.64|124.58|124.64|124.58|124.64|124.58|2563
1641560950000|2022-01-07 13:09:10|||||||||268
1641560960000|2022-01-07 13:09:20|124.62|124.56|124.64|124.58|124.64|124.58|124.62|124.56|9
1641560970000|2022-01-07 13:09:30|||||||||798
1641561010000|2022-01-07 13:10:10|||||||||4781
1641561020000|2022-01-07 13:10:20|||||||||3838
1641561030000|2022-01-07 13:10:30|||||||||802
1641561060000|2022-01-07 13:11:00||124.6||124.58||124.6||124.58|609
1641561110000|2022-01-07 13:11:50|124.62||124.62||124.62||124.62||0
1641561130000|2022-01-07 13:12:10|124.64||124.64||124.64||124.64||2782
1641561140000|2022-01-07 13:12:20||124.6||124.6||124.6||124.56|0
1641561160000|2022-01-07 13:12:40|124.66|124.62|124.7|124.62|124.72|124.62|124.66|124.62|1938
1641561170000|2022-01-07 13:12:50|124.72|124.64|124.7|124.66|124.72|124.66|124.7|124.64|1400
1641561180000|2022-01-07 13:13:00|124.68|124.62|124.7|124.62|124.7|124.62|124.68|124.6|7926
1641561190000|2022-01-07 13:13:10|124.72|124.64|124.78|124.74|124.78|124.74|124.72|124.64|8264
1641561210000|2022-01-07 13:13:30|124.76|124.72|124.76|124.72|124.76|124.72|124.76|124.72|0
1641561220000|2022-01-07 13:13:40|124.78|124.74|124.82|124.74|124.84|124.74|124.78|124.74|1852
1641561230000|2022-01-07 13:13:50|124.84||124.82||124.84||124.82||40
1641561240000|2022-01-07 13:14:00|124.84|124.76|124.86|124.78|124.9|124.78|124.84|124.76|0
1641561250000|2022-01-07 13:14:10|124.84|124.76|124.82|124.76|124.84|124.76|124.8|124.76|4104
1641561260000|2022-01-07 13:14:20|124.8||124.8||124.8||124.8||0
1641561280000|2022-01-07 13:14:40|124.82||124.82||124.82||124.82||0
1641561290000|2022-01-07 13:14:50|124.8|124.74|124.78|124.7|124.8|124.74|124.76|124.68|9535
1641561340000|2022-01-07 13:15:40||124.72||124.72||124.74||124.72|0
1641561360000|2022-01-07 13:16:00|124.76||124.76||124.76||124.76||0
1641561380000|2022-01-07 13:16:20|124.78|124.74|124.78|124.74|124.78|124.74|124.78|124.74|165
1641561390000|2022-01-07 13:16:30|||||||||4000
1641561450000|2022-01-07 13:17:30|124.8|124.76|124.84|124.8|124.86|124.8|124.8|124.74|3568
1641561460000|2022-01-07 13:17:40|||||||||314
1641561490000|2022-01-07 13:18:10|124.86|124.82|124.84|124.8|124.86|124.82|124.84|124.8|4802
1641561520000|2022-01-07 13:18:40|124.86||124.86||124.86||124.86||7
1641561530000|2022-01-07 13:18:50|124.84||124.84||124.84||124.84||3980
1641561540000|2022-01-07 13:19:00|124.86|124.82|124.92|124.86|124.94|124.86|124.86|124.82|5252
1641561590000|2022-01-07 13:19:50|124.9|124.84|124.92|124.88|124.92|124.88|124.88|124.82|6308
1641561600000|2022-01-07 13:20:00|124.9|124.84|124.9|124.84|124.9|124.88|124.9|124.82|1755
1641561620000|2022-01-07 13:20:20|124.92|124.86|124.96|124.9|124.98|124.9|124.92|124.86|11068
1641561660000|2022-01-07 13:21:00|124.98|124.92|125.06|124.98|125.08|124.98|124.98|124.92|6393
1641561670000|2022-01-07 13:21:10|125.08||125.06||125.1||125.06||0
1641561680000|2022-01-07 13:21:20||125||125.02||125.02||125|219
1641561690000|2022-01-07 13:21:30||125.04||125.04||125.04||125.04|1600
1641561700000|2022-01-07 13:21:40|125.1|125.06|125.1|125.06|125.14|125.06|125.1|125.06|927
1641561710000|2022-01-07 13:21:50|125.08|125.04|125.12|125.1|125.14|125.1|125.06|125.04|7578
1641561720000|2022-01-07 13:22:00|||||||||15980
1641561740000|2022-01-07 13:22:20|||||||||1561
1641561770000|2022-01-07 13:22:50||125.08||125.08||125.1||125.08|4466
1641561790000|2022-01-07 13:23:10|125.1|125.06|125.1|125.06|125.1|125.06|125.1|125.06|1576
1641561800000|2022-01-07 13:23:20|125.06|125.04|125.1|125.04|125.1|125.04|125.06|125.02|6858
1641561810000|2022-01-07 13:23:30|||||||||4066
1641561820000|2022-01-07 13:23:40|||||||||2400
1641561840000|2022-01-07 13:24:00|||||||||3971
1641561850000|2022-01-07 13:24:10|125.12|125.06|125.22|125.14|125.22|125.14|125.12|125.06|4134
1641561860000|2022-01-07 13:24:20|125.24|125.16|125.32|125.26|125.34|125.26|125.24|125.16|0
1641561870000|2022-01-07 13:24:30|125.34||125.3||125.36||125.3||0
1641561880000|2022-01-07 13:24:40|125.32|125.28|125.32|125.28|125.32|125.28|125.32|125.28|0
1641561890000|2022-01-07 13:24:50|||||||||1588
1641561940000|2022-01-07 13:25:40|125.34|125.3|125.36|125.28|125.46|125.36|125.34|125.28|14918
1641561980000|2022-01-07 13:26:20||125.3||125.3||125.3||125.3|4121
1641561990000|2022-01-07 13:26:30||125.28||125.28||125.28||125.28|0
1641562000000|2022-01-07 13:26:40|125.34|125.26|125.32|125.26|125.36|125.26|125.32|125.26|2519
1641562010000|2022-01-07 13:26:50|125.34|125.28|125.5|125.44|125.5|125.44|125.34|125.28|12343
1641562020000|2022-01-07 13:27:00|||||||||2000
1641562030000|2022-01-07 13:27:10|125.52|125.46|125.48|125.44|125.52|125.46|125.48|125.44|9967
1641562050000|2022-01-07 13:27:30|125.5|125.46|125.56|125.46|125.58|125.48|125.5|125.46|2255
1641562070000|2022-01-07 13:27:50||125.48||125.46||125.48||125.46|801
1641562080000|2022-01-07 13:28:00|||||||||15940
1641562090000|2022-01-07 13:28:10|125.58|125.48|125.58|125.5|125.58|125.5|125.58|125.48|0
1641562100000|2022-01-07 13:28:20|125.54|125.48|125.54|125.5|125.54|125.5|125.54|125.48|0
1641562110000|2022-01-07 13:28:30|125.52|125.48|125.52|125.46|125.54|125.5|125.52|125.46|5138
1641562130000|2022-01-07 13:28:50|||||||||5000
1641562150000|2022-01-07 13:29:10|125.54|125.48|125.54|125.48|125.54|125.48|125.54|125.48|0
1641562170000|2022-01-07 13:29:30|125.52||125.52||125.52||125.52||0
1641562180000|2022-01-07 13:29:40|125.54|125.5|125.54|125.5|125.54|125.5|125.54|125.5|0
1641562190000|2022-01-07 13:29:50|125.52|125.48|125.68|125.58|125.7|125.58|125.52|125.48|11087
1641562200000|2022-01-07 13:30:00|125.64|125.56|125.6|125.44|125.68|125.56|125.36|125.18|65556
1641562210000|2022-01-07 13:30:10|125.64|125.46|125.74|125.64|125.74|125.64|125.64|125.46|2690
1641562220000|2022-01-07 13:30:20|125.72|125.6|125.74|125.64|125.74|125.68|125.68|125.6|15304
1641562230000|2022-01-07 13:30:30|125.76|125.66|125.8|125.72|125.84|125.72|125.76|125.66|16648
1641562240000|2022-01-07 13:30:40|125.78|125.7|125.78|125.68|125.78|125.7|125.7|125.6|13259
1641562250000|2022-01-07 13:30:50|125.76|125.64|125.76|125.64|125.78|125.64|125.74|125.64|0
1641562260000|2022-01-07 13:31:00|125.78|125.66|125.74|125.62|125.78|125.68|125.66|125.6|15830
1641562270000|2022-01-07 13:31:10|125.72|125.6|125.64|125.6|125.72|125.6|125.64|125.6|0
1641562280000|2022-01-07 13:31:20|125.68|125.58|125.64|125.52|125.68|125.58|125.6|125.5|4549
1641562290000|2022-01-07 13:31:30|125.62|125.54|125.6|125.54|125.62|125.54|125.6|125.54|0
1641562300000|2022-01-07 13:31:40|125.58|125.52|125.62|125.54|125.62|125.54|125.56|125.52|15368
1641562320000|2022-01-07 13:32:00|125.6|125.52|125.56|125.52|125.62|125.54|125.56|125.52|132
1641562330000|2022-01-07 13:32:10|125.58|125.54|125.74|125.66|125.8|125.7|125.54|125.52|12882
1641562340000|2022-01-07 13:32:20|125.72|125.64|125.66|125.58|125.72|125.64|125.66|125.58|2026
1641562350000|2022-01-07 13:32:30|125.68||125.66||125.68||125.66||0
1641562360000|2022-01-07 13:32:40|125.68|125.54|125.66|125.58|125.68|125.58|125.66|125.54|0
1641562370000|2022-01-07 13:32:50|125.64|125.56|125.66|125.58|125.68|125.58|125.62|125.56|0
1641562380000|2022-01-07 13:33:00|125.64|125.56|125.64|125.56|125.66|125.58|125.64|125.56|10
1641562390000|2022-01-07 13:33:10|125.6|125.54|125.56|125.5|125.6|125.54|125.54|125.48|5512
1641562400000|2022-01-07 13:33:20|125.58|125.54|125.58|125.5|125.6|125.54|125.54|125.5|1904
1641562410000|2022-01-07 13:33:30|125.6|125.52|125.64|125.54|125.64|125.54|125.6|125.52|1501
1641562420000|2022-01-07 13:33:40|125.66|125.56|125.68|125.58|125.7|125.58|125.64|125.56|3027
1641562430000|2022-01-07 13:33:50|125.66||125.68||125.68||125.66||0
1641562440000|2022-01-07 13:34:00|125.66||125.68||125.68||125.66||0
1641562450000|2022-01-07 13:34:10|125.66||125.68||125.68||125.66||0
1641562460000|2022-01-07 13:34:20|125.66|125.56|125.6|125.52|125.66|125.56|125.54|125.46|10540
1641562470000|2022-01-07 13:34:30|125.62|125.56|125.62|125.52|125.66|125.58|125.6|125.52|556
1641562480000|2022-01-07 13:34:40|125.64|125.54|125.68|125.6|125.68|125.6|125.64|125.54|0
1641562490000|2022-01-07 13:34:50|125.66|125.56|125.62|125.52|125.66|125.56|125.62|125.52|4555
1641562500000|2022-01-07 13:35:00|125.64|125.54|125.62|125.52|125.68|125.6|125.62|125.52|2000
1641562510000|2022-01-07 13:35:10||125.54||125.52||125.54||125.52|0
1641562530000|2022-01-07 13:35:30|125.6|125.5|125.62|125.52|125.62|125.52|125.58|125.5|0
1641562550000|2022-01-07 13:35:50|125.64|125.54|125.64|125.56|125.66|125.56|125.62|125.54|0
1641562560000|2022-01-07 13:36:00|125.62|125.54|125.58|125.54|125.66|125.56|125.58|125.54|735
1641562570000|2022-01-07 13:36:10|125.54|125.52|125.58|125.48|125.58|125.52|125.52|125.46|9974
1641562580000|2022-01-07 13:36:20|||||||||11953
1641562590000|2022-01-07 13:36:30|125.56|125.5|125.56|125.5|125.56|125.5|125.56|125.5|0
1641562600000|2022-01-07 13:36:40|125.58||125.58||125.58||125.58||822
1641562620000|2022-01-07 13:37:00|125.56|125.52|125.58|125.5|125.58|125.52|125.56|125.5|0
1641562630000|2022-01-07 13:37:10|125.56|125.52|125.56|125.52|125.58|125.52|125.56|125.52|0
1641562660000|2022-01-07 13:37:40|125.54|125.5|125.54|125.5|125.56|125.5|125.54|125.5|3731
1641562670000|2022-01-07 13:37:50|125.56||125.56||125.56||125.56||0
1641562680000|2022-01-07 13:38:00|125.54||125.54||125.54||125.54||0
1641562700000|2022-01-07 13:38:20|125.5|125.48|125.6|125.52|125.64|125.52|125.48|125.4|23443
1641562710000|2022-01-07 13:38:30|125.62|125.5|125.48|125.4|125.62|125.5|125.44|125.4|4963
1641562740000|2022-01-07 13:39:00|||||||||797
1641562750000|2022-01-07 13:39:10|||||||||120
1641562760000|2022-01-07 13:39:20|125.46|125.38|125.42|125.34|125.46|125.38|125.38|125.34|3345
1641562770000|2022-01-07 13:39:30|125.4|125.3|125.36|125.26|125.4|125.3|125.36|125.24|490
1641562780000|2022-01-07 13:39:40||125.28||125.28||125.28||125.28|0
1641562790000|2022-01-07 13:39:50||125.26||125.26||125.26||125.26|0
1641562800000|2022-01-07 13:40:00|125.34|125.28|125.34|125.28|125.34|125.28|125.32|125.26|0
1641562810000|2022-01-07 13:40:10|125.32||125.34||125.34||125.32||0
1641562820000|2022-01-07 13:40:20|125.36|125.3|125.44|125.34|125.44|125.34|125.36|125.3|845
1641562840000|2022-01-07 13:40:40|125.4|125.32|125.4|125.34|125.4|125.34|125.4|125.32|0
1641562860000|2022-01-07 13:41:00|125.38|125.32|125.34|125.3|125.38|125.32|125.34|125.28|9831
1641562870000|2022-01-07 13:41:10|125.38||125.34||125.38||125.34||409
1641562880000|2022-01-07 13:41:20|125.32|125.32|125.38|125.3|125.4|125.34|125.32|125.3|654
1641562890000|2022-01-07 13:41:30||125.32||125.32||125.32||125.32|0
1641562900000|2022-01-07 13:41:40||125.3||125.3||125.3||125.3|0
1641562910000|2022-01-07 13:41:50|125.36|125.32|125.38|125.32|125.38|125.32|125.36|125.32|32
1641562920000|2022-01-07 13:42:00|125.36|125.3|125.36|125.3|125.36|125.3|125.36|125.3|3995
1641562960000|2022-01-07 13:42:40|125.32|125.28|125.26|125.2|125.32|125.28|125.26|125.18|4289
1641562970000|2022-01-07 13:42:50|125.28|125.22|125.26|125.22|125.28|125.22|125.26|125.22|0
1641562980000|2022-01-07 13:43:00|125.24|125.2|125.3|125.22|125.32|125.24|125.24|125.2|1311
1641562990000|2022-01-07 13:43:10|125.28||125.3||125.3||125.28||22
1641563000000|2022-01-07 13:43:20|125.28|125.24|125.4|125.34|125.4|125.34|125.28|125.24|1356
1641563030000|2022-01-07 13:43:50||125.36||125.36||125.36||125.36|0
1641563040000|2022-01-07 13:44:00|125.44|125.38|125.44|125.36|125.48|125.4|125.42|125.36|6634
1641563050000|2022-01-07 13:44:10||125.38||125.38||125.38||125.38|0
1641563070000|2022-01-07 13:44:30|125.48|125.4|125.66|125.58|125.66|125.58|125.48|125.4|6391
1641563080000|2022-01-07 13:44:40|125.64|125.54|125.58|125.54|125.64|125.58|125.58|125.54|6169
1641563110000|2022-01-07 13:45:10|125.6|125.56|125.62|125.56|125.64|125.56|125.6|125.56|1802
1641563130000|2022-01-07 13:45:30||125.58||125.58||125.58||125.58|0
1641563140000|2022-01-07 13:45:40|||||||||247
1641563150000|2022-01-07 13:45:50||125.56||125.58||125.58||125.56|2703
1641563160000|2022-01-07 13:46:00||125.56||125.56||125.56||125.54|0
1641563170000|2022-01-07 13:46:10|125.64|125.58|125.68|125.64|125.74|125.64|125.62|125.58|5731
1641563180000|2022-01-07 13:46:20|125.72|125.66|125.72|125.66|125.78|125.68|125.72|125.64|806
1641563190000|2022-01-07 13:46:30|125.7|125.64|125.66|125.6|125.7|125.64|125.66|125.6|8738
1641563200000|2022-01-07 13:46:40|125.64|125.56|125.64|125.56|125.64|125.56|125.64|125.56|3221
1641563210000|2022-01-07 13:46:50|||||||||1893
1641563220000|2022-01-07 13:47:00|125.66|125.58|125.66|125.58|125.66|125.62|125.66|125.58|40
1641563230000|2022-01-07 13:47:10|125.68|125.6|125.74|125.68|125.74|125.68|125.66|125.6|5340
1641563240000|2022-01-07 13:47:20|125.72|125.66|125.82|125.72|125.84|125.72|125.72|125.66|88776
1641563250000|2022-01-07 13:47:30|125.8|125.7|125.8|125.72|125.8|125.72|125.8|125.7|7905
1641563260000|2022-01-07 13:47:40||125.74||125.72||125.74||125.72|0
1641563270000|2022-01-07 13:47:50||125.74||125.74||125.74||125.72|1703
1641563280000|2022-01-07 13:48:00|125.82|125.76|125.88|125.8|125.9|125.8|125.82|125.76|1506
1641563290000|2022-01-07 13:48:10|||||||||517
1641563310000|2022-01-07 13:48:30|125.92|125.86|125.92|125.84|125.92|125.88|125.92|125.84|1719
1641563320000|2022-01-07 13:48:40|125.96|125.86|125.96|125.88|126|125.88|125.96|125.86|535
1641563340000|2022-01-07 13:49:00|125.94|125.86|125.96|125.88|125.96|125.88|125.94|125.86|1600
1641563350000|2022-01-07 13:49:10|125.98|125.9|125.96|125.88|125.98|125.9|125.96|125.88|777
1641563360000|2022-01-07 13:49:20||125.9||125.9||125.9||125.9|0
1641563380000|2022-01-07 13:49:40|126|125.92|126|125.92|126|125.96|126|125.92|662
1641563400000|2022-01-07 13:50:00|125.98||125.98||125.98||125.98||0
1641563420000|2022-01-07 13:50:20||125.94||125.94||125.94||125.94|0
1641563440000|2022-01-07 13:50:40|126||126||126||126||821
1641563460000|2022-01-07 13:51:00||125.96||125.96||125.96||125.96|31
1641563490000|2022-01-07 13:51:30|125.98|125.94|125.96|125.9|125.98|125.94|125.92|125.9|18423
1641563520000|2022-01-07 13:52:00|125.98|125.92|126.06|125.98|126.06|125.98|125.98|125.92|5914
1641563530000|2022-01-07 13:52:10|126.08|126|126.1|126.02|126.12|126.02|126.06|125.98|220
1641563540000|2022-01-07 13:52:20|126.08|125.98|126.06|126|126.08|126|126.06|125.98|0
1641563570000|2022-01-07 13:52:50|||||||||200
1641563590000|2022-01-07 13:53:10|||||||||4000
1641563600000|2022-01-07 13:53:20|126.04|125.98|125.94|125.88|126.04|125.98|125.9|125.86|19780
1641563610000|2022-01-07 13:53:30|125.96|125.9|125.96|125.88|126|125.92|125.96|125.88|1535
1641563620000|2022-01-07 13:53:40|||||||||23
1641563630000|2022-01-07 13:53:50||125.9||125.88||125.9||125.88|1
1641563640000|2022-01-07 13:54:00|126|125.9|126.06|125.96|126.06|125.96|126|125.9|827
1641563650000|2022-01-07 13:54:10|126.08|125.98|126.08|126|126.08|126|126.06|125.98|0
1641563660000|2022-01-07 13:54:20|126.06||126.06||126.06||126.06||0
1641563670000|2022-01-07 13:54:30|126.04|125.98|126.06|125.98|126.06|125.98|126|125.96|9095
1641563690000|2022-01-07 13:54:50|126.08|126|126.06|125.98|126.08|126.02|126.06|125.98|0
1641563700000|2022-01-07 13:55:00||125.96||125.96||125.98||125.96|0
1641563710000|2022-01-07 13:55:10|126.04|125.94|125.86|125.8|126.04|125.94|125.86|125.8|20190
1641563730000|2022-01-07 13:55:30|125.88|125.82|125.9|125.82|125.92|125.86|125.88|125.8|0
1641563740000|2022-01-07 13:55:40|125.92|125.84|125.98|125.88|125.98|125.88|125.92|125.84|7565
1641563750000|2022-01-07 13:55:50||125.86||125.86||125.86||125.86|0
1641563760000|2022-01-07 13:56:00||125.88||125.88||125.88||125.88|0
1641563770000|2022-01-07 13:56:10|126|125.9|126.02|125.94|126.04|125.96|126|125.9|10109
1641563780000|2022-01-07 13:56:20|126|125.92|126|125.94|126.02|125.94|126|125.9|0
1641563790000|2022-01-07 13:56:30|||||||||2000
1641563820000|2022-01-07 13:57:00|125.98|125.92|125.94|125.88|125.98|125.92|125.94|125.88|8402
1641563830000|2022-01-07 13:57:10|125.92||125.94||125.94||125.92||0
1641563840000|2022-01-07 13:57:20|125.92||125.92||125.92||125.92||0
1641563850000|2022-01-07 13:57:30|125.94|125.9|125.94|125.88|125.94|125.9|125.94|125.88|1366
1641563860000|2022-01-07 13:57:40|125.96|125.9|126|125.94|126|125.94|125.96|125.9|6543
1641563880000|2022-01-07 13:58:00|||||||||1583
1641563890000|2022-01-07 13:58:10|125.98|125.9|126.06|126|126.1|126|125.94|125.88|7017
1641563910000|2022-01-07 13:58:30|||||||||1932
1641563920000|2022-01-07 13:58:40|126.04|125.96|126|125.9|126.04|125.96|125.98|125.9|8220
1641563940000|2022-01-07 13:59:00|126.02|125.92|126.04|125.98|126.04|125.98|126.02|125.92|0
1641563960000|2022-01-07 13:59:20||125.94||125.94||125.94||125.94|0
1641563970000|2022-01-07 13:59:30|126.06|125.96|126.06|126.02|126.06|126.02|126.06|125.96|470
1641563980000|2022-01-07 13:59:40|126.1|126.06|126.12|126.06|126.16|126.06|126.1|126.02|4784
1641563990000|2022-01-07 13:59:50||126.02||126.02||126.02||126.02|1
1641564000000|2022-01-07 14:00:00|126.14|126.04|126.14|126.06|126.14|126.06|126.14|126.04|782
1641564010000|2022-01-07 14:00:10|126.12|126.02|126.04|126|126.12|126.02|126.02|126|4360
1641564030000|2022-01-07 14:00:30|126.06||126.06||126.06||126.06||13
1641564060000|2022-01-07 14:01:00|126.04|125.98|126.04|125.96|126.04|125.98|125.98|125.94|4430
1641564080000|2022-01-07 14:01:20||125.98||125.96||126||125.96|0
1641564090000|2022-01-07 14:01:30|126.06|126.04|126.04|125.96|126.06|126.04|126.04|125.96|2557
1641564100000|2022-01-07 14:01:40|126.02||126.02||126.02||126||5788
1641564130000|2022-01-07 14:02:10|126.04|125.98|126.06|125.98|126.06|125.98|126.04|125.98|860
1641564160000|2022-01-07 14:02:40|126.1|126|126.04|125.98|126.18|126.12|126.04|125.96|34119
1641564190000|2022-01-07 14:03:10|126.02|125.96|126.02|125.94|126.08|126|125.98|125.9|34650
1641564200000|2022-01-07 14:03:20|||||||||1096
1641564210000|2022-01-07 14:03:30|126|125.9|126|125.92|126|125.92|126|125.9|20
1641564230000|2022-01-07 14:03:50||125.94||125.92||125.94||125.92|0
1641564240000|2022-01-07 14:04:00||125.94||125.94||125.94||125.94|87
1641564260000|2022-01-07 14:04:20|125.98||126.02||126.02||125.98||1615
1641564280000|2022-01-07 14:04:40||125.96||125.94||125.96||125.94|1
1641564300000|2022-01-07 14:05:00||125.96||125.96||125.96||125.96|0
1641564360000|2022-01-07 14:06:00|||||||||7935
1641564370000|2022-01-07 14:06:10|||||||||15875
1641564380000|2022-01-07 14:06:20|126.04|125.98|126.1|126.04|126.12|126.04|126.04|125.98|5003
1641564410000|2022-01-07 14:06:50|126.16|126.06|126.18|126.1|126.22|126.1|126.16|126.02|21468
1641564420000|2022-01-07 14:07:00|126.2|126.08|126.12|126.06|126.2|126.08|126.1|126.02|25837
1641564440000|2022-01-07 14:07:20||126.08||126.06||126.08||126.06|0
1641564460000|2022-01-07 14:07:40|126.16|126.08|126.16|126.12|126.2|126.12|126.16|126.08|802
1641564470000|2022-01-07 14:07:50|126.14|126.08|126.14|126.08|126.14|126.08|126.14|126.08|213
1641564480000|2022-01-07 14:08:00|126.16|126.1|126.16|126.1|126.16|126.1|126.16|126.1|5000
1641564490000|2022-01-07 14:08:10|126.14|126.12|126.16|126.12|126.16|126.12|126.14|126.1|3685
1641564500000|2022-01-07 14:08:20|126.14|126.1|126.16|126.1|126.16|126.1|126.14|126.1|758
1641564550000|2022-01-07 14:09:10||126.12||126.1||126.12||126.1|29
1641564560000|2022-01-07 14:09:20||126.12||126.12||126.12||126.12|1700
1641564580000|2022-01-07 14:09:40|126.14|126.1|126.16|126.1|126.16|126.12|126.12|126.08|8287
1641564590000|2022-01-07 14:09:50|126.2|126.12|126.18|126.12|126.22|126.14|126.18|126.12|4639
1641564600000|2022-01-07 14:10:00||126.14||126.12||126.14||126.12|0
1641564630000|2022-01-07 14:10:30|126.22|126.14|126.22|126.18|126.26|126.18|126.22|126.14|4532
1641564640000|2022-01-07 14:10:40||126.14||126.18||126.18||126.14|0
1641564660000|2022-01-07 14:11:00|126.26|126.2|126.3|126.2|126.34|126.24|126.26|126.2|8340
1641564670000|2022-01-07 14:11:10||126.22||126.2||126.22||126.2|0
1641564680000|2022-01-07 14:11:20|126.28||126.28||126.28||126.28||1764
1641564690000|2022-01-07 14:11:30|126.26|126.18|126.18|126.14|126.26|126.18|126.16|126.12|9361
1641564700000|2022-01-07 14:11:40|126.16|126.12|126.16|126.12|126.16|126.12|126.16|126.12|659
1641564710000|2022-01-07 14:11:50|126.14|126.1|126.08|125.98|126.16|126.1|126.08|125.96|24177
1641564720000|2022-01-07 14:12:00|126.06|126|126.06|125.98|126.06|126.02|126.06|125.98|0
1641564730000|2022-01-07 14:12:10|126.04|125.96|126.04|125.96|126.06|125.98|126.02|125.94|16226
1641564740000|2022-01-07 14:12:20|126.02|125.94|126|125.94|126.02|125.94|126|125.94|121
1641564750000|2022-01-07 14:12:30||125.96||125.96||125.96||125.96|0
1641564760000|2022-01-07 14:12:40|126.02|125.98|126.02|125.96|126.02|126|126.02|125.96|10988
1641564770000|2022-01-07 14:12:50|126.04|125.98|126.12|126.06|126.12|126.06|126.04|125.98|7669
1641564780000|2022-01-07 14:13:00|126.16||126.14||126.16||126.14||0
1641564810000|2022-01-07 14:13:30|126.12|126.04|126.1|126.04|126.12|126.04|126.1|126.02|768
1641564820000|2022-01-07 14:13:40|126.12|126.06|126.12|126.06|126.14|126.08|126.12|126.06|1027
1641564830000|2022-01-07 14:13:50|126.14|126.08|126.12|126.08|126.14|126.1|126.12|126.06|8168
1641564840000|2022-01-07 14:14:00|126.16|126.12|126.24|126.2|126.28|126.2|126.16|126.08|3258
1641564850000|2022-01-07 14:14:10|126.28|126.22|126.28|126.22|126.3|126.22|126.28|126.22|7
1641564860000|2022-01-07 14:14:20|126.32|126.24|126.36|126.28|126.38|126.28|126.3|126.24|2631
1641564870000|2022-01-07 14:14:30||126.3||126.3||126.3||126.3|0
1641564880000|2022-01-07 14:14:40||126.32||126.32||126.32||126.32|0
1641564890000|2022-01-07 14:14:50|126.38|126.34|126.38|126.34|126.38|126.34|126.38|126.3|5033
1641564900000|2022-01-07 14:15:00|126.4|126.36|126.44|126.36|126.46|126.36|126.4|126.36|0
1641564910000|2022-01-07 14:15:10|126.46|126.34|126.38|126.32|126.48|126.34|126.36|126.28|10251
1641564920000|2022-01-07 14:15:20|126.36||126.38||126.38||126.36||0
1641564930000|2022-01-07 14:15:30|126.36|126.28|126.38|126.32|126.38|126.32|126.34|126.26|5452
1641564950000|2022-01-07 14:15:50||126.34||126.34||126.34||126.34|0
1641564960000|2022-01-07 14:16:00|126.36|126.32|126.34|126.3|126.36|126.32|126.34|126.3|5847
1641564970000|2022-01-07 14:16:10|126.36|126.32|126.38|126.32|126.38|126.32|126.36|126.32|0
1641564990000|2022-01-07 14:16:30|||||||||792
1641565000000|2022-01-07 14:16:40|126.36|126.3|126.3|126.26|126.36|126.3|126.3|126.26|6671
1641565010000|2022-01-07 14:16:50|126.32|126.28|126.3|126.26|126.32|126.28|126.3|126.26|5876
1641565020000|2022-01-07 14:17:00|126.28|126.24|126.24|126.2|126.28|126.24|126.24|126.2|1988
1641565080000|2022-01-07 14:18:00|126.22|126.16|126.22|126.16|126.22|126.16|126.22|126.16|582
1641565090000|2022-01-07 14:18:10|126.24|126.18|126.24|126.18|126.24|126.18|126.24|126.18|1983
1641565100000|2022-01-07 14:18:20|||||||||962
1641565120000|2022-01-07 14:18:40|126.26|126.2|126.26|126.22|126.28|126.24|126.26|126.2|8238
1641565130000|2022-01-07 14:18:50|126.24||126.26||126.26||126.24||0
1641565140000|2022-01-07 14:19:00|126.24|126.2|126.22|126.16|126.24|126.2|126.2|126.14|6674
1641565160000|2022-01-07 14:19:20|126.2||126.2||126.22||126.2||0
1641565170000|2022-01-07 14:19:30|126.18|126.14|126.18|126.12|126.2|126.14|126.14|126.12|5115
1641565180000|2022-01-07 14:19:40|126.16|126.1|126.2|126.16|126.22|126.16|126.16|126.1|1945
1641565190000|2022-01-07 14:19:50||126.12||126.12||126.12||126.12|0
1641565200000|2022-01-07 14:20:00|126.22|126.16|126.3|126.22|126.3|126.22|126.22|126.16|5133
1641565210000|2022-01-07 14:20:10|126.28|126.2|126.28|126.2|126.28|126.2|126.28|126.2|0
1641565220000|2022-01-07 14:20:20||126.22||126.22||126.22||126.22|0
1641565230000|2022-01-07 14:20:30|126.26|126.2|126.24|126.2|126.26|126.2|126.24|126.2|3071
1641565250000|2022-01-07 14:20:50|126.26||126.24||126.26||126.24||0
1641565260000|2022-01-07 14:21:00|126.2|126.18|126.28|126.22|126.28|126.26|126.2|126.16|3855
1641565280000|2022-01-07 14:21:20|||||||||140
1641565300000|2022-01-07 14:21:40|||||||||1500
1641565310000|2022-01-07 14:21:50|||||||||15731
1641565340000|2022-01-07 14:22:20|126.26|126.2|126.26|126.22|126.28|126.24|126.26|126.2|5103
1641565350000|2022-01-07 14:22:30|126.24|126.2|126.16|126.08|126.24|126.2|126.16|126.08|11850
1641565360000|2022-01-07 14:22:40|126.18|126.12|126.18|126.14|126.18|126.14|126.18|126.12|0
1641565370000|2022-01-07 14:22:50|||||||||3974
1641565420000|2022-01-07 14:23:40|126.16|126.12|126.22|126.14|126.22|126.18|126.16|126.12|5374
1641565430000|2022-01-07 14:23:50|126.2||126.2||126.2||126.2||0
1641565460000|2022-01-07 14:24:20|126.18|126.12|126.16|126.12|126.18|126.12|126.16|126.12|0
1641565480000|2022-01-07 14:24:40|126.14|126.1|126.12|126.08|126.14|126.1|126.1|126.04|1456
1641565490000|2022-01-07 14:24:50|126.1|126.06|126.1|126.06|126.1|126.06|126.1|126.06|802
1641565500000|2022-01-07 14:25:00|126.12|126.08|126.14|126.08|126.16|126.14|126.1|126.08|3290
1641565510000|2022-01-07 14:25:10|126.12|126.04|126.12|126.06|126.12|126.06|126.12|126.04|0
1641565560000|2022-01-07 14:26:00|126.1|126.04|126.08|126.02|126.1|126.04|126.04|125.96|8490
1641565590000|2022-01-07 14:26:30|126.06|126|125.96|125.88|126.06|126|125.92|125.86|9655
1641565600000|2022-01-07 14:26:40|125.94|125.86|125.94|125.86|125.94|125.88|125.92|125.84|0
1641565610000|2022-01-07 14:26:50|125.92||125.92||125.92||125.92||0
1641565620000|2022-01-07 14:27:00|125.94||125.92||125.94||125.92||0
1641565640000|2022-01-07 14:27:20|||||||||1718
1641565650000|2022-01-07 14:27:30|125.94|125.88|125.98|125.92|126|125.96|125.94|125.88|12583
1641565660000|2022-01-07 14:27:40|126|125.9|125.98|125.92|126|125.92|125.98|125.88|386
1641565670000|2022-01-07 14:27:50|126|125.94|126|125.94|126.02|125.94|126|125.94|4
1641565680000|2022-01-07 14:28:00|125.98|125.96|126|125.92|126.02|125.96|125.96|125.9|7377
1641565690000|2022-01-07 14:28:10|125.98|125.94|125.96|125.9|125.98|125.94|125.92|125.88|11615
1641565700000|2022-01-07 14:28:20|125.94|125.88|125.92|125.86|125.94|125.88|125.9|125.86|4510
1641565720000|2022-01-07 14:28:40|125.9||125.9||125.9||125.9||0
1641565740000|2022-01-07 14:29:00|||||||||150
1641565750000|2022-01-07 14:29:10|125.92|125.88|125.96|125.92|125.96|125.92|125.92|125.88|14124
1641565770000|2022-01-07 14:29:30|125.98|125.94|126.02|125.94|126.02|125.94|125.98|125.94|2307
1641565780000|2022-01-07 14:29:40|||||||||2578
1641565790000|2022-01-07 14:29:50|126|125.92|126|125.92|126|125.94|126|125.92|0
1641565800000|2022-01-07 14:30:00|126.02|125.94|126.04|125.94|126.06|126|125.94|125.92|12194
1641565810000|2022-01-07 14:30:10||125.96||125.94||125.98||125.94|300
1641565820000|2022-01-07 14:30:20|126|125.92|125.96|125.9|126|125.92|125.88|125.8|13750
1641565830000|2022-01-07 14:30:30|||||||||10
1641565840000|2022-01-07 14:30:40|125.94|125.88|125.96|125.9|125.96|125.92|125.9|125.88|11032
1641565850000|2022-01-07 14:30:50|125.98|125.94|126.04|125.98|126.04|125.98|125.96|125.92|3869
1641565860000|2022-01-07 14:31:00|126.02|125.94|126.02|125.96|126.02|125.96|125.98|125.94|598
1641565870000|2022-01-07 14:31:10|126|125.94|125.94|125.88|126|125.94|125.92|125.88|2903
1641565880000|2022-01-07 14:31:20|125.96|125.9|125.94|125.88|126|125.94|125.94|125.88|6525
1641565900000|2022-01-07 14:31:40|125.96|125.9|125.94|125.88|125.96|125.92|125.94|125.88|0
1641565920000|2022-01-07 14:32:00|125.96|125.9|125.94|125.88|125.96|125.9|125.94|125.88|6315
1641565930000|2022-01-07 14:32:10|125.96|125.9|125.96|125.92|125.98|125.92|125.94|125.88|5313
1641565940000|2022-01-07 14:32:20|125.98|125.94|126|125.96|126|125.96|125.98|125.94|1320
1641565970000|2022-01-07 14:32:50|125.98|125.94|125.92|125.88|125.98|125.94|125.9|125.88|9076
1641565980000|2022-01-07 14:33:00|125.94|125.9|126.04|125.98|126.08|125.98|125.94|125.9|11127
1641565990000|2022-01-07 14:33:10|126.06|126|126.08|126.02|126.08|126.02|126.04|125.98|2000
1641566000000|2022-01-07 14:33:20|126.06|126|126.1|126.06|126.2|126.14|126.06|126|41479
1641566010000|2022-01-07 14:33:30|126.12|126.08|126.14|126.08|126.16|126.08|126.12|126.08|4000
1641566020000|2022-01-07 14:33:40|126.12|126.06|126.06|126|126.12|126.06|126.06|126|7304
1641566030000|2022-01-07 14:33:50|126.1|126.02|126.08|126.04|126.12|126.08|126.08|126.02|4100
1641566050000|2022-01-07 14:34:10|126.1|126.06|126.32|126.28|126.4|126.3|126.1|126.06|17615
1641566060000|2022-01-07 14:34:20|126.34|126.3|126.4|126.34|126.42|126.34|126.34|126.3|4023
1641566070000|2022-01-07 14:34:30|126.38|126.32|126.34|126.3|126.38|126.32|126.32|126.28|5119
1641566080000|2022-01-07 14:34:40|126.32|126.28|126.34|126.28|126.4|126.34|126.3|126.28|20248
1641566090000|2022-01-07 14:34:50|126.32|126.26|126.24|126.18|126.32|126.28|126.24|126.14|12753
1641566100000|2022-01-07 14:35:00|126.26|126.2|126.24|126.2|126.26|126.2|126.24|126.2|2000
1641566110000|2022-01-07 14:35:10|126.26|126.22|126.4|126.32|126.42|126.32|126.26|126.22|17414
1641566120000|2022-01-07 14:35:20||126.34||126.34||126.34||126.34|0
1641566130000|2022-01-07 14:35:30|126.38|126.32|126.48|126.42|126.5|126.42|126.36|126.28|14682
1641566140000|2022-01-07 14:35:40|126.46|126.4|126.4|126.34|126.46|126.4|126.4|126.34|16035
1641566150000|2022-01-07 14:35:50|126.38|126.32|126.38|126.32|126.4|126.32|126.32|126.26|3790
1641566160000|2022-01-07 14:36:00|126.4|126.34|126.5|126.44|126.5|126.44|126.4|126.34|1538
1641566170000|2022-01-07 14:36:10|126.48|126.42|126.48|126.4|126.48|126.42|126.44|126.36|1212
1641566180000|2022-01-07 14:36:20||126.42||126.4||126.42||126.4|4930
1641566190000|2022-01-07 14:36:30|126.46||126.46||126.46||126.44||187
1641566200000|2022-01-07 14:36:40|126.44|126.42|126.46|126.42|126.46|126.42|126.44|126.42|0
1641566210000|2022-01-07 14:36:50|126.44||126.46||126.46||126.44||0
1641566230000|2022-01-07 14:37:10|126.44|126.4|126.52|126.48|126.52|126.48|126.44|126.4|50567
1641566240000|2022-01-07 14:37:20|126.5|126.46|126.48|126.44|126.5|126.46|126.46|126.4|58188
1641566250000|2022-01-07 14:37:30|126.52|126.46|126.5|126.46|126.52|126.48|126.5|126.44|7639
1641566260000|2022-01-07 14:37:40|126.48|126.44|126.5|126.44|126.52|126.44|126.46|126.4|17177
1641566270000|2022-01-07 14:37:50|126.48|126.4|126.48|126.42|126.48|126.42|126.44|126.4|311
1641566280000|2022-01-07 14:38:00|126.5|126.44|126.58|126.5|126.6|126.54|126.5|126.44|69271
1641566290000|2022-01-07 14:38:10||126.52||126.52||126.52||126.52|1000
1641566300000|2022-01-07 14:38:20|126.6|126.54|126.6|126.56|126.62|126.58|126.6|126.52|33257
1641566310000|2022-01-07 14:38:30|126.62|126.58|126.62|126.58|126.62|126.58|126.62|126.58|3145
1641566320000|2022-01-07 14:38:40|126.64|126.6|126.76|126.68|126.78|126.68|126.64|126.6|50972
1641566330000|2022-01-07 14:38:50|126.74|126.64|126.72|126.68|126.74|126.68|126.72|126.64|0
1641566340000|2022-01-07 14:39:00|126.7|126.64|126.68|126.62|126.7|126.64|126.68|126.62|4891
1641566350000|2022-01-07 14:39:10|126.7|126.64|126.72|126.68|126.72|126.68|126.7|126.62|26
1641566360000|2022-01-07 14:39:20|126.74|126.7|126.76|126.7|126.8|126.7|126.74|126.7|0
1641566390000|2022-01-07 14:39:50|126.74|126.68|126.66|126.58|126.74|126.68|126.64|126.56|20612
1641566400000|2022-01-07 14:40:00|126.68|126.62|126.6|126.52|126.78|126.7|126.6|126.52|19012
1641566410000|2022-01-07 14:40:10|126.62|126.54|126.68|126.62|126.68|126.62|126.62|126.54|6396
1641566420000|2022-01-07 14:40:20|126.72||126.68||126.76||126.68||793
1641566430000|2022-01-07 14:40:30|126.66|126.64|126.68|126.6|126.72|126.64|126.64|126.58|23502
1641566440000|2022-01-07 14:40:40|126.7|126.62|126.76|126.68|126.76|126.68|126.7|126.62|624
1641566450000|2022-01-07 14:40:50|126.74|126.66|126.76|126.7|126.8|126.7|126.72|126.66|2703
1641566460000|2022-01-07 14:41:00|126.78|126.72|126.8|126.74|126.88|126.76|126.76|126.7|27139
1641566470000|2022-01-07 14:41:10|126.78|126.7|126.76|126.7|126.78|126.74|126.76|126.7|3214
1641566480000|2022-01-07 14:41:20|126.78|126.72|126.78|126.74|126.86|126.76|126.78|126.72|3833
1641566490000|2022-01-07 14:41:30|126.82|126.7|126.78|126.72|126.82|126.72|126.76|126.7|5400
1641566500000|2022-01-07 14:41:40|126.82||126.82||126.82||126.82||0
1641566520000|2022-01-07 14:42:00|126.8||126.8||126.8||126.8||279
1641566540000|2022-01-07 14:42:20|126.78|126.7|126.74|126.7|126.78|126.7|126.74|126.68|9211
1641566550000|2022-01-07 14:42:30|126.7|126.68|126.68|126.6|126.7|126.68|126.66|126.58|30687
1641566560000|2022-01-07 14:42:40|126.7|126.62|126.72|126.64|126.78|126.74|126.7|126.6|8114
1641566570000|2022-01-07 14:42:50|126.7|126.62|126.72|126.64|126.72|126.64|126.7|126.62|2504
1641566580000|2022-01-07 14:43:00|126.74||126.74||126.74||126.74||400
1641566590000|2022-01-07 14:43:10|126.7|126.66|126.76|126.68|126.76|126.74|126.7|126.64|10504
1641566600000|2022-01-07 14:43:20|126.74|126.7|126.72|126.64|126.74|126.7|126.72|126.64|11397
1641566610000|2022-01-07 14:43:30|126.76|126.66|126.74|126.68|126.8|126.72|126.74|126.66|2535
1641566620000|2022-01-07 14:43:40|126.78|126.7|126.78|126.72|126.78|126.72|126.78|126.7|2000
1641566630000|2022-01-07 14:43:50|126.8||126.78||126.8||126.78||3865
1641566650000|2022-01-07 14:44:10|126.8|126.74|126.8|126.74|126.8|126.74|126.8|126.72|254
1641566660000|2022-01-07 14:44:20|126.82|126.72|126.82|126.76|126.84|126.8|126.8|126.72|19390
1641566670000|2022-01-07 14:44:30|126.78|126.72|126.78|126.72|126.82|126.74|126.76|126.68|13568
1641566680000|2022-01-07 14:44:40|126.8|126.74|126.8|126.72|126.84|126.76|126.78|126.72|0
1641566690000|2022-01-07 14:44:50|126.78|126.74|126.78|126.72|126.78|126.74|126.78|126.72|4965
1641566700000|2022-01-07 14:45:00|126.8|126.74|126.78|126.74|126.8|126.74|126.78|126.72|0
1641566710000|2022-01-07 14:45:10|126.8|126.76|126.84|126.78|126.84|126.78|126.8|126.76|7424
1641566720000|2022-01-07 14:45:20|126.82|126.76|126.82|126.74|126.86|126.8|126.74|126.66|28946
1641566730000|2022-01-07 14:45:30|126.8|126.72|126.74|126.68|126.8|126.74|126.72|126.68|8689
1641566740000|2022-01-07 14:45:40|126.7|126.66|126.7|126.64|126.74|126.66|126.68|126.62|7946
1641566750000|2022-01-07 14:45:50|126.74|126.66|126.7|126.62|126.74|126.66|126.7|126.62|4811
1641566760000|2022-01-07 14:46:00|126.68|126.6|126.66|126.6|126.7|126.6|126.62|126.54|28111
1641566770000|2022-01-07 14:46:10|126.64|126.58|126.64|126.56|126.68|126.62|126.62|126.56|6735
1641566780000|2022-01-07 14:46:20|126.62|126.54|126.62|126.58|126.64|126.58|126.58|126.5|18740
1641566790000|2022-01-07 14:46:30|126.6|126.56|126.52|126.42|126.6|126.56|126.52|126.4|10062
1641566800000|2022-01-07 14:46:40|126.5|126.4|126.46|126.4|126.52|126.42|126.46|126.4|4000
1641566810000|2022-01-07 14:46:50|126.48|126.42|126.46|126.4|126.48|126.42|126.46|126.4|2000
1641566820000|2022-01-07 14:47:00|126.44|126.36|126.48|126.42|126.48|126.42|126.42|126.36|21547
1641566830000|2022-01-07 14:47:10|126.42|126.4|126.44|126.34|126.46|126.4|126.4|126.3|4142
1641566840000|2022-01-07 14:47:20||126.38||126.38||126.38||126.38|0
1641566860000|2022-01-07 14:47:40|126.48|126.4|126.46|126.42|126.48|126.46|126.46|126.4|5084
1641566870000|2022-01-07 14:47:50|126.48|126.44|126.48|126.44|126.48|126.44|126.48|126.4|2675
1641566880000|2022-01-07 14:48:00||126.46||126.44||126.46||126.44|2114
1641566890000|2022-01-07 14:48:10|126.52|126.46|126.56|126.48|126.56|126.48|126.52|126.46|2947
1641566900000|2022-01-07 14:48:20|126.58|126.5|126.56|126.52|126.6|126.54|126.56|126.5|0
1641566910000|2022-01-07 14:48:30||126.54||126.54||126.54||126.54|0
1641566920000|2022-01-07 14:48:40|126.6|126.56|126.62|126.56|126.62|126.56|126.6|126.56|2125
1641566930000|2022-01-07 14:48:50|126.6|126.58|126.6|126.58|126.6|126.58|126.6|126.58|0
1641566940000|2022-01-07 14:49:00|126.58|126.56|126.56|126.54|126.6|126.56|126.56|126.54|10545
1641566950000|2022-01-07 14:49:10|126.58|126.52|126.58|126.52|126.58|126.52|126.58|126.52|3601
1641566960000|2022-01-07 14:49:20|126.56|126.5|126.46|126.4|126.56|126.52|126.46|126.4|1616
1641566970000|2022-01-07 14:49:30||126.44||126.44||126.44||126.44|0
1641566980000|2022-01-07 14:49:40|126.48||126.46||126.48||126.46||0
1641566990000|2022-01-07 14:49:50|126.48||126.48||126.48||126.48||0
1641567000000|2022-01-07 14:50:00|||||||||778
1641567010000|2022-01-07 14:50:10|126.5|126.46|126.42|126.38|126.52|126.46|126.42|126.38|17170
1641567020000|2022-01-07 14:50:20|126.4|126.34|126.38|126.28|126.4|126.34|126.34|126.26|108
1641567030000|2022-01-07 14:50:30|126.4|126.3|126.4|126.34|126.4|126.34|126.38|126.3|0
1641567040000|2022-01-07 14:50:40|126.42|126.36|126.44|126.42|126.46|126.42|126.4|126.36|4576
1641567050000|2022-01-07 14:50:50|126.48|126.4|126.5|126.46|126.5|126.46|126.48|126.4|938
1641567060000|2022-01-07 14:51:00|126.54|126.48|126.58|126.54|126.58|126.54|126.54|126.48|2809
1641567070000|2022-01-07 14:51:10|126.56|126.56|126.52|126.46|126.56|126.56|126.52|126.44|11937
1641567080000|2022-01-07 14:51:20|126.54|126.5|126.6|126.52|126.6|126.52|126.54|126.5|536
1641567090000|2022-01-07 14:51:30|126.58|126.48|126.54|126.5|126.58|126.5|126.54|126.46|4
1641567110000|2022-01-07 14:51:50|126.56|126.52|126.6|126.54|126.6|126.54|126.56|126.52|603
1641567120000|2022-01-07 14:52:00||126.56||126.56||126.56||126.54|16
1641567130000|2022-01-07 14:52:10|126.58||126.6||126.6||126.58||0
1641567140000|2022-01-07 14:52:20|126.64|126.58|126.64|126.58|126.64|126.58|126.64|126.56|535
1641567160000|2022-01-07 14:52:40|126.62|126.56|126.6|126.56|126.62|126.56|126.58|126.54|16936
1641567170000|2022-01-07 14:52:50|||||||||472
1641567180000|2022-01-07 14:53:00|126.58|126.54|126.58|126.5|126.58|126.58|126.58|126.5|4748
1641567190000|2022-01-07 14:53:10|126.56|126.48|126.5|126.44|126.56|126.5|126.46|126.38|8608
1641567200000|2022-01-07 14:53:20||126.46||126.44||126.46||126.44|0
1641567210000|2022-01-07 14:53:30|126.52|126.48|126.5|126.46|126.52|126.5|126.48|126.44|3450
1641567220000|2022-01-07 14:53:40||126.48||126.46||126.48||126.44|46167
1641567230000|2022-01-07 14:53:50|126.48|126.44|126.44|126.36|126.48|126.44|126.38|126.3|26906
1641567240000|2022-01-07 14:54:00|126.46|126.38|126.46|126.4|126.48|126.4|126.36|126.34|38000
1641567250000|2022-01-07 14:54:10|126.44|126.38|126.4|126.34|126.44|126.38|126.36|126.26|19136
1641567260000|2022-01-07 14:54:20|126.38|126.32|126.32|126.26|126.38|126.32|126.3|126.26|515
1641567270000|2022-01-07 14:54:30|126.3|126.28|126.26|126.2|126.36|126.3|126.26|126.2|2069
1641567290000|2022-01-07 14:54:50||126.18||126.18||126.18||126.18|333
1641567300000|2022-01-07 14:55:00|126.24|126.2|126.32|126.24|126.34|126.24|126.22|126.2|5673
1641567310000|2022-01-07 14:55:10|126.3|126.26|126.32|126.26|126.34|126.28|126.3|126.24|3959
1641567340000|2022-01-07 14:55:40|126.34|126.28|126.32|126.28|126.34|126.28|126.32|126.28|2
1641567350000|2022-01-07 14:55:50|126.34|126.3|126.44|126.38|126.44|126.38|126.34|126.28|5019
1641567360000|2022-01-07 14:56:00|126.42|126.36|126.4|126.32|126.42|126.36|126.38|126.32|4390
1641567370000|2022-01-07 14:56:10||126.36||126.36||126.36||126.36|0
1641567380000|2022-01-07 14:56:20|126.42|126.4|126.48|126.4|126.48|126.4|126.4|126.38|10836
1641567390000|2022-01-07 14:56:30|126.42|126.38|126.36|126.34|126.42|126.38|126.36|126.32|8788
1641567400000|2022-01-07 14:56:40|126.4||126.38||126.4||126.38||0
1641567410000|2022-01-07 14:56:50|||||||||778
1641567420000|2022-01-07 14:57:00|126.36|126.32|126.34|126.26|126.36|126.32|126.34|126.24|4790
1641567430000|2022-01-07 14:57:10||126.24||126.26||126.26||126.24|0
1641567440000|2022-01-07 14:57:20||126.28||126.3||126.3||126.26|2507
1641567480000|2022-01-07 14:58:00|126.36|126.32|126.38|126.32|126.38|126.32|126.34|126.32|4137
1641567490000|2022-01-07 14:58:10|||||||||2352
1641567520000|2022-01-07 14:58:40||126.34||126.34||126.34||126.34|148
1641567550000|2022-01-07 14:59:10|126.36|126.36|126.48|126.42|126.48|126.42|126.36|126.32|51371
1641567560000|2022-01-07 14:59:20|126.44|126.4|126.4|126.36|126.44|126.4|126.4|126.36|8268
1641567570000|2022-01-07 14:59:30|126.42||126.42||126.42||126.42||0
1641567580000|2022-01-07 14:59:40|126.36|126.32|126.42|126.34|126.42|126.34|126.36|126.32|2546
1641567600000|2022-01-07 15:00:00|126.4||126.38||126.4||126.38||1776
1641567620000|2022-01-07 15:00:20|126.36|126.32|126.34|126.3|126.36|126.32|126.34|126.3|5273
1641567630000|2022-01-07 15:00:30|126.38||126.34||126.38||126.34||0
1641567660000|2022-01-07 15:01:00|126.32|126.32|126.34|126.28|126.34|126.32|126.32|126.24|7484
1641567670000|2022-01-07 15:01:10||126.3||126.3||126.3||126.3|1377
1641567680000|2022-01-07 15:01:20|126.36|126.32|126.36|126.3|126.42|126.38|126.3|126.24|25284
1641567690000|2022-01-07 15:01:30|126.34|126.28|126.34|126.3|126.34|126.3|126.34|126.28|0
1641567700000|2022-01-07 15:01:40|126.38|126.32|126.38|126.34|126.38|126.34|126.38|126.32|3
1641567710000|2022-01-07 15:01:50|||||||||395
1641567720000|2022-01-07 15:02:00|126.4|126.36|126.42|126.38|126.42|126.38|126.4|126.36|5241
1641567730000|2022-01-07 15:02:10|126.4|126.36|126.4|126.38|126.42|126.38|126.4|126.32|3843
1641567750000|2022-01-07 15:02:30|126.42|126.4|126.46|126.4|126.46|126.4|126.42|126.4|3265
1641567760000|2022-01-07 15:02:40||126.42||126.42||126.42||126.42|5
1641567790000|2022-01-07 15:03:10|126.48|126.44|126.52|126.48|126.54|126.48|126.48|126.44|2991
1641567800000|2022-01-07 15:03:20|126.5|126.46|126.5|126.46|126.5|126.46|126.48|126.46|6551
1641567820000|2022-01-07 15:03:40|126.54|126.48|126.54|126.52|126.58|126.52|126.54|126.48|1185
1641567840000|2022-01-07 15:04:00|126.58|126.5|126.56|126.52|126.6|126.52|126.54|126.5|3774
1641567850000|2022-01-07 15:04:10|126.54|126.5|126.56|126.52|126.56|126.52|126.52|126.5|572
1641567860000|2022-01-07 15:04:20|126.54|126.5|126.54|126.5|126.54|126.5|126.54|126.5|3
1641567870000|2022-01-07 15:04:30||126.52||126.52||126.52||126.52|17284
1641567900000|2022-01-07 15:05:00|126.52|126.5|126.46|126.38|126.52|126.5|126.46|126.36|12402
1641567910000|2022-01-07 15:05:10|126.44|126.4|126.46|126.4|126.46|126.4|126.44|126.4|0
1641567920000|2022-01-07 15:05:20|126.44|126.38|126.32|126.26|126.44|126.38|126.32|126.26|5433
1641567940000|2022-01-07 15:05:40|126.34|126.28|126.36|126.3|126.36|126.3|126.34|126.28|884
1641567950000|2022-01-07 15:05:50|126.34|126.28|126.36|126.3|126.36|126.32|126.3|126.26|7286
1641567960000|2022-01-07 15:06:00||126.32||126.32||126.32||126.3|0
1641567970000|2022-01-07 15:06:10|126.34|126.3|126.32|126.3|126.34|126.3|126.32|126.3|103
1641567980000|2022-01-07 15:06:20|126.3|126.28|126.22|126.18|126.3|126.28|126.22|126.18|4057
1641568000000|2022-01-07 15:06:40|126.24|126.16|126.22|126.16|126.24|126.16|126.2|126.16|702
1641568010000|2022-01-07 15:06:50|126.24|126.18|126.38|126.32|126.38|126.32|126.24|126.18|12840
1641568020000|2022-01-07 15:07:00|126.4|126.34|126.4|126.34|126.4|126.36|126.4|126.34|0
1641568030000|2022-01-07 15:07:10|126.42|126.36|126.38|126.34|126.44|126.36|126.38|126.3|2518
1641568040000|2022-01-07 15:07:20|126.36|126.3|126.34|126.28|126.36|126.3|126.3|126.26|10775
1641568050000|2022-01-07 15:07:30||126.3||126.3||126.3||126.3|0
1641568060000|2022-01-07 15:07:40|126.32|126.28|126.3|126.28|126.34|126.28|126.28|126.24|2582
1641568070000|2022-01-07 15:07:50|126.32|126.24|126.34|126.26|126.34|126.26|126.32|126.24|103
1641568080000|2022-01-07 15:08:00|126.32|126.24|126.32|126.26|126.32|126.26|126.32|126.24|0
1641568090000|2022-01-07 15:08:10|126.3|126.28|126.32|126.28|126.32|126.28|126.3|126.26|0
1641568110000|2022-01-07 15:08:30|126.34|126.3|126.32|126.28|126.34|126.32|126.32|126.28|17535
1641568120000|2022-01-07 15:08:40|126.34||126.34||126.36||126.34||791
1641568140000|2022-01-07 15:09:00|126.36|126.3|126.34|126.3|126.36|126.3|126.34|126.3|0
1641568150000|2022-01-07 15:09:10||126.28||126.28||126.28||126.28|25
1641568200000|2022-01-07 15:10:00|126.32|126.26|126.32|126.26|126.32|126.26|126.26|126.24|23080
1641568210000|2022-01-07 15:10:10|126.3|126.24|126.3|126.26|126.32|126.26|126.28|126.24|1583
1641568220000|2022-01-07 15:10:20|||||||||74
1641568230000|2022-01-07 15:10:30|126.32|126.28|126.32|126.28|126.32|126.3|126.32|126.28|417
1641568240000|2022-01-07 15:10:40|126.3|126.24|126.32|126.26|126.32|126.28|126.3|126.24|2000
1641568250000|2022-01-07 15:10:50|126.34|126.32|126.36|126.3|126.38|126.32|126.34|126.26|20436
1641568260000|2022-01-07 15:11:00|126.34|126.28|126.3|126.24|126.34|126.28|126.28|126.24|2198
1641568280000|2022-01-07 15:11:20|126.34|126.26|126.34|126.3|126.36|126.32|126.32|126.26|10373
1641568290000|2022-01-07 15:11:30|126.32|126.32|126.34|126.28|126.34|126.32|126.3|126.28|2914
1641568310000|2022-01-07 15:11:50|||||||||14850
1641568320000|2022-01-07 15:12:00|126.36|126.3|126.42|126.4|126.44|126.4|126.34|126.3|7566
1641568330000|2022-01-07 15:12:10|126.44|126.42|126.54|126.48|126.58|126.52|126.44|126.42|15050
1641568340000|2022-01-07 15:12:20|126.56|126.5|126.6|126.54|126.6|126.54|126.56|126.5|3214
1641568350000|2022-01-07 15:12:30|126.64|126.56|126.68|126.58|126.72|126.62|126.64|126.56|14000
1641568360000|2022-01-07 15:12:40|126.66||126.66||126.66||126.66||5000
1641568370000|2022-01-07 15:12:50|126.64|126.56|126.62|126.56|126.64|126.56|126.6|126.56|3132
1641568380000|2022-01-07 15:13:00|126.6|126.54|126.6|126.56|126.6|126.56|126.56|126.54|1569
1641568390000|2022-01-07 15:13:10|||||||||789
1641568400000|2022-01-07 15:13:20|126.62|126.58|126.64|126.58|126.64|126.58|126.62|126.56|9000
1641568420000|2022-01-07 15:13:40|126.66|126.6|126.72|126.68|126.76|126.68|126.66|126.6|4369
1641568430000|2022-01-07 15:13:50|126.76|126.7|126.8|126.72|126.82|126.72|126.76|126.7|4476
1641568440000|2022-01-07 15:14:00|126.82|126.74|126.84|126.76|126.86|126.76|126.82|126.74|0
1641568450000|2022-01-07 15:14:10|126.86|126.78|126.8|126.72|126.88|126.8|126.76|126.7|18454
1641568460000|2022-01-07 15:14:20|126.82|126.7|126.78|126.72|126.82|126.74|126.74|126.7|3095
1641568470000|2022-01-07 15:14:30|||||||||500
1641568490000|2022-01-07 15:14:50||126.74||126.74||126.74||126.72|548
1641568500000|2022-01-07 15:15:00|126.82|126.76|126.86|126.8|126.86|126.8|126.82|126.76|21244
1641568510000|2022-01-07 15:15:10|126.88|126.82|126.88|126.84|126.88|126.84|126.88|126.82|2706
1641568520000|2022-01-07 15:15:20|126.92|126.86|126.86|126.8|126.94|126.86|126.84|126.8|17791
1641568530000|2022-01-07 15:15:30|126.84|126.78|126.8|126.76|126.84|126.78|126.8|126.74|5738
1641568540000|2022-01-07 15:15:40||126.74||126.74||126.74||126.74|1314
1641568560000|2022-01-07 15:16:00|126.78|126.7|126.78|126.72|126.78|126.72|126.76|126.68|2006
1641568570000|2022-01-07 15:16:10|126.76|126.74|126.84|126.78|126.86|126.8|126.76|126.74|15363
1641568580000|2022-01-07 15:16:20|126.86|126.8|126.92|126.86|126.96|126.86|126.84|126.78|8289
1641568590000|2022-01-07 15:16:30|126.94|126.88|126.94|126.86|126.94|126.88|126.94|126.86|3337
1641568600000|2022-01-07 15:16:40|||||||||20000
1641568610000|2022-01-07 15:16:50|126.92|126.84|126.9|126.82|126.92|126.84|126.86|126.76|12437
1641568620000|2022-01-07 15:17:00|||||||||1478
1641568630000|2022-01-07 15:17:10|126.92|126.84|126.94|126.86|126.94|126.86|126.92|126.84|733
1641568640000|2022-01-07 15:17:20|126.96|126.88|126.98|126.9|127|126.9|126.96|126.88|19958
1641568670000|2022-01-07 15:17:50|126.96|126.88|126.98|126.9|126.98|126.9|126.94|126.86|5984
1641568680000|2022-01-07 15:18:00|126.96||126.96||126.98||126.96||739
1641568710000|2022-01-07 15:18:30||126.92||126.92||126.92||126.92|0
1641568720000|2022-01-07 15:18:40|126.94|126.9|126.92|126.9|126.96|126.9|126.92|126.9|19224
1641568730000|2022-01-07 15:18:50|126.94|126.88|126.9|126.86|126.94|126.88|126.9|126.84|2667
1641568740000|2022-01-07 15:19:00|126.88|126.88|126.94|126.88|126.94|126.88|126.88|126.88|2535
1641568750000|2022-01-07 15:19:10|126.92||126.92||126.92||126.92||0
1641568760000|2022-01-07 15:19:20|126.94|126.86|126.98|126.96|127|126.96|126.94|126.86|11870
1641568770000|2022-01-07 15:19:30|127||127||127||127||0
1641568780000|2022-01-07 15:19:40|126.98|126.94|126.98|126.94|126.98|126.94|126.98|126.92|400
1641568790000|2022-01-07 15:19:50|127|126.96|127|126.96|127|126.96|127|126.96|30972
1641568800000|2022-01-07 15:20:00|126.98|126.94|126.88|126.82|126.98|126.94|126.86|126.76|24075
1641568810000|2022-01-07 15:20:10||126.8||126.78||126.82||126.78|6045
1641568820000|2022-01-07 15:20:20||126.8||126.8||126.8||126.8|0
1641568830000|2022-01-07 15:20:30||126.82||126.82||126.82||126.82|4
1641568850000|2022-01-07 15:20:50|126.86|126.84|126.84|126.78|126.86|126.84|126.82|126.76|3350
1641568860000|2022-01-07 15:21:00|126.82|126.74|126.72|126.62|126.82|126.74|126.72|126.62|8007
1641568880000|2022-01-07 15:21:20|126.7|126.6|126.68|126.58|126.7|126.6|126.68|126.58|4078
1641568890000|2022-01-07 15:21:30|||||||||15
1641568900000|2022-01-07 15:21:40||126.6||126.6||126.6||126.6|0
1641568920000|2022-01-07 15:22:00|126.66|126.58|126.64|126.58|126.66|126.58|126.64|126.58|96
1641568930000|2022-01-07 15:22:10|126.62|126.56|126.64|126.56|126.64|126.56|126.6|126.56|2548
1641568940000|2022-01-07 15:22:20|126.62|126.58|126.64|126.58|126.64|126.58|126.62|126.56|19
1641568950000|2022-01-07 15:22:30|126.62|126.56|126.62|126.56|126.62|126.56|126.62|126.56|1
1641568960000|2022-01-07 15:22:40|126.64|126.6|126.62|126.56|126.64|126.6|126.62|126.54|9939
1641569000000|2022-01-07 15:23:20|126.58|126.54|126.54|126.5|126.58|126.54|126.48|126.42|13750
1641569010000|2022-01-07 15:23:30|126.56||126.58||126.58||126.56||685
1641569020000|2022-01-07 15:23:40|||||||||1000
1641569030000|2022-01-07 15:23:50|126.56|126.54|126.54|126.5|126.58|126.54|126.54|126.5|693
1641569040000|2022-01-07 15:24:00|126.52|126.48|126.48|126.42|126.52|126.48|126.46|126.4|2596
1641569050000|2022-01-07 15:24:10|126.5|126.44|126.6|126.54|126.6|126.54|126.5|126.44|5219
1641569060000|2022-01-07 15:24:20|126.62|126.56|126.62|126.58|126.66|126.58|126.6|126.56|15728
1641569080000|2022-01-07 15:24:40|126.6|126.56|126.6|126.54|126.6|126.56|126.6|126.52|1568
1641569090000|2022-01-07 15:24:50|126.58|126.5|126.58|126.5|126.58|126.52|126.56|126.5|3105
1641569100000|2022-01-07 15:25:00||126.52||126.52||126.54||126.52|0
1641569110000|2022-01-07 15:25:10|126.6|126.54|126.6|126.56|126.62|126.56|126.6|126.54|0
1641569120000|2022-01-07 15:25:20|126.58|126.54|126.58|126.56|126.62|126.58|126.54|126.46|31518
1641569130000|2022-01-07 15:25:30|126.62|126.58|126.58|126.52|126.62|126.58|126.58|126.52|7577
1641569140000|2022-01-07 15:25:40|126.6|126.54|126.58|126.5|126.6|126.54|126.54|126.46|8924
1641569150000|2022-01-07 15:25:50||126.52||126.54||126.54||126.5|3082
1641569170000|2022-01-07 15:26:10|126.6|126.56|126.62|126.56|126.62|126.56|126.6|126.56|3685
1641569180000|2022-01-07 15:26:20|126.64|126.58|126.68|126.6|126.7|126.6|126.64|126.58|1325
1641569190000|2022-01-07 15:26:30|126.7||126.68||126.7||126.68||11
1641569210000|2022-01-07 15:26:50|126.66||126.68||126.68||126.66||0
1641569220000|2022-01-07 15:27:00|126.7|126.62|126.74|126.68|126.76|126.68|126.7|126.62|56
1641569230000|2022-01-07 15:27:10||126.66||126.68||126.68||126.66|4393
1641569240000|2022-01-07 15:27:20|126.72|126.66|126.74|126.66|126.74|126.66|126.68|126.66|814
1641569250000|2022-01-07 15:27:30|126.72|126.68|126.7|126.68|126.72|126.68|126.7|126.66|7898
1641569260000|2022-01-07 15:27:40|126.74||126.74||126.74||126.74||433
1641569280000|2022-01-07 15:28:00||126.66||126.66||126.66||126.66|4669
1641569290000|2022-01-07 15:28:10|||||||||10000
1641569310000|2022-01-07 15:28:30|126.72|126.64|126.7|126.62|126.72|126.64|126.66|126.6|5893
1641569320000|2022-01-07 15:28:40|||||||||865
1641569340000|2022-01-07 15:29:00|126.68|126.64|126.62|126.54|126.68|126.64|126.58|126.54|6853
1641569350000|2022-01-07 15:29:10|||||||||2032
1641569360000|2022-01-07 15:29:20|126.58||126.58||126.6||126.58||0
1641569370000|2022-01-07 15:29:30|126.6|126.56|126.64|126.6|126.64|126.6|126.6|126.56|0
1641569380000|2022-01-07 15:29:40|126.66|126.62|126.72|126.64|126.72|126.64|126.66|126.62|9541
1641569390000|2022-01-07 15:29:50|126.74|126.66|126.76|126.7|126.78|126.72|126.74|126.66|2980
1641569400000|2022-01-07 15:30:00|126.74|126.68|126.7|126.64|126.74|126.68|126.7|126.64|6692
1641569410000|2022-01-07 15:30:10|126.72|126.66|126.8|126.72|126.82|126.72|126.72|126.66|686
1641569420000|2022-01-07 15:30:20|126.78||126.8||126.8||126.78||0
1641569430000|2022-01-07 15:30:30|126.82|126.74|126.8|126.76|126.84|126.76|126.8|126.74|9
1641569460000|2022-01-07 15:31:00|126.84|126.78|126.82|126.78|126.84|126.78|126.82|126.78|3028
1641569470000|2022-01-07 15:31:10|126.8|126.76|126.82|126.76|126.84|126.8|126.78|126.72|9287
1641569480000|2022-01-07 15:31:20|126.84|126.78|126.96|126.88|126.98|126.88|126.84|126.78|7361
1641569490000|2022-01-07 15:31:30|126.94||126.96||126.96||126.94||0
1641569500000|2022-01-07 15:31:40|126.94||126.96||126.96||126.94||11
1641569510000|2022-01-07 15:31:50|126.94|126.86|126.92|126.84|126.94|126.88|126.88|126.8|4038
1641569520000|2022-01-07 15:32:00|||||||||65801
1641569530000|2022-01-07 15:32:10|126.9|126.82|126.92|126.82|126.92|126.86|126.88|126.82|4283
1641569540000|2022-01-07 15:32:20||126.84||126.84||126.84||126.84|4
1641569550000|2022-01-07 15:32:30|126.9||126.9||126.9||126.9||326
1641569560000|2022-01-07 15:32:40|126.92||126.92||126.92||126.9||0
1641569570000|2022-01-07 15:32:50|||||||||129146
1641569580000|2022-01-07 15:33:00|126.82|126.82|126.78|126.72|126.9|126.82|126.78|126.68|53128
1641569590000|2022-01-07 15:33:10|126.8|126.76|126.8|126.76|126.86|126.8|126.8|126.76|51745
1641569600000|2022-01-07 15:33:20|126.82|126.78|126.76|126.72|126.82|126.78|126.76|126.72|3548
1641569610000|2022-01-07 15:33:30||126.68||126.68||126.7||126.68|4560
1641569620000|2022-01-07 15:33:40||126.72||126.72||126.72||126.72|1000
1641569640000|2022-01-07 15:34:00|126.78|126.74|126.82|126.78|126.84|126.78|126.78|126.74|9612
1641569660000|2022-01-07 15:34:20|126.86|126.8|126.84|126.8|126.9|126.8|126.82|126.78|27097
1641569690000|2022-01-07 15:34:50|126.82|126.78|126.82|126.76|126.82|126.78|126.82|126.76|1393
1641569700000|2022-01-07 15:35:00||126.78||126.78||126.78||126.78|0
1641569710000|2022-01-07 15:35:10|126.84|126.8|126.84|126.8|126.88|126.8|126.84|126.78|3070
1641569730000|2022-01-07 15:35:30|||||||||1561
1641569740000|2022-01-07 15:35:40|||||||||52414
1641569750000|2022-01-07 15:35:50||126.78||126.78||126.78||126.78|334
1641569760000|2022-01-07 15:36:00||126.8||126.8||126.8||126.8|0
1641569800000|2022-01-07 15:36:40|126.86|126.82|126.84|126.82|126.86|126.82|126.84|126.8|2139
1641569810000|2022-01-07 15:36:50|126.88|126.84|126.84|126.8|126.96|126.9|126.84|126.8|16681
1641569830000|2022-01-07 15:37:10|126.8|126.82|126.82|126.76|126.84|126.82|126.8|126.76|6178
1641569840000|2022-01-07 15:37:20|126.78||126.78||126.78||126.78||2277
1641569850000|2022-01-07 15:37:30|126.82|126.78|126.82|126.76|126.84|126.8|126.82|126.76|4363
1641569870000|2022-01-07 15:37:50|126.8|126.78|126.82|126.76|126.82|126.78|126.78|126.76|551
1641569880000|2022-01-07 15:38:00|||||||||2211
1641569890000|2022-01-07 15:38:10|126.8|126.74|126.78|126.7|126.8|126.76|126.74|126.68|4128
1641569900000|2022-01-07 15:38:20|126.7|126.68|126.66|126.58|126.76|126.68|126.62|126.56|9732
1641569910000|2022-01-07 15:38:30|126.64|126.56|126.62|126.56|126.64|126.56|126.62|126.54|40
1641569920000|2022-01-07 15:38:40|126.64|126.58|126.66|126.6|126.66|126.62|126.64|126.58|0
1641569930000|2022-01-07 15:38:50|126.7|126.62|126.7|126.66|126.72|126.66|126.7|126.62|4773
1641569940000|2022-01-07 15:39:00|126.68|126.64|126.62|126.58|126.68|126.64|126.62|126.58|13531
1641569950000|2022-01-07 15:39:10||126.56||126.52||126.56||126.52|0
1641569960000|2022-01-07 15:39:20||126.54||126.56||126.56||126.52|0
1641569980000|2022-01-07 15:39:40|126.6|126.54|126.5|126.42|126.6|126.54|126.48|126.4|3557
1641569990000|2022-01-07 15:39:50||126.4||126.4||126.4||126.4|462
1641570000000|2022-01-07 15:40:00|126.52|126.42|126.56|126.5|126.56|126.5|126.52|126.42|1337
1641570010000|2022-01-07 15:40:10|126.54|126.48|126.54|126.48|126.54|126.48|126.48|126.38|5850
1641570030000|2022-01-07 15:40:30|126.52|126.46|126.52|126.48|126.52|126.48|126.52|126.46|4314
1641570040000|2022-01-07 15:40:40|126.54||126.54||126.56||126.54||20000
1641570050000|2022-01-07 15:40:50|126.56|126.5|126.54|126.48|126.56|126.5|126.54|126.48|1000
1641570060000|2022-01-07 15:41:00|126.56|126.5|126.58|126.54|126.58|126.54|126.56|126.5|17
1641570070000|2022-01-07 15:41:10|126.56|126.52|126.62|126.56|126.62|126.58|126.56|126.52|8253
1641570080000|2022-01-07 15:41:20||126.58||126.58||126.58||126.58|0
1641570090000|2022-01-07 15:41:30|126.66||126.64||126.66||126.64||1022
1641570100000|2022-01-07 15:41:40||126.6||126.6||126.62||126.6|171
1641570120000|2022-01-07 15:42:00|126.62|126.58|126.62|126.56|126.62|126.58|126.62|126.56|3073
1641570130000|2022-01-07 15:42:10|126.64|126.58|126.64|126.58|126.64|126.58|126.64|126.58|1000
1641570160000|2022-01-07 15:42:40|||||||||1000
1641570170000|2022-01-07 15:42:50|126.62||126.62||126.62||126.62||703
1641570180000|2022-01-07 15:43:00|126.64||126.64||126.64||126.64||12
1641570200000|2022-01-07 15:43:20|126.66||126.66||126.66||126.64||6
1641570210000|2022-01-07 15:43:30|126.64|126.6|126.66|126.62|126.66|126.62|126.64|126.6|0
1641570270000|2022-01-07 15:44:30|126.64|126.6|126.6|126.56|126.64|126.6|126.6|126.56|11436
1641570280000|2022-01-07 15:44:40|126.62|126.54|126.52|126.44|126.62|126.54|126.5|126.44|1830
1641570290000|2022-01-07 15:44:50|126.54|126.46|126.54|126.48|126.54|126.5|126.5|126.44|2852
1641570300000|2022-01-07 15:45:00|126.52|126.46|126.52|126.46|126.52|126.46|126.5|126.44|7903
1641570310000|2022-01-07 15:45:10|126.54|126.48|126.54|126.48|126.54|126.5|126.54|126.48|0
1641570320000|2022-01-07 15:45:20|126.56|126.5|126.54|126.5|126.56|126.5|126.54|126.5|7990
1641570340000|2022-01-07 15:45:40|126.52|126.46|126.54|126.48|126.54|126.48|126.52|126.46|17725
1641570360000|2022-01-07 15:46:00|||||||||5610
1641570400000|2022-01-07 15:46:40|||||||||56196
1641570410000|2022-01-07 15:46:50||126.5||126.5||126.5||126.5|17
1641570420000|2022-01-07 15:47:00|126.52|126.46|126.44|126.38|126.52|126.48|126.44|126.36|14535
1641570430000|2022-01-07 15:47:10|126.42|126.36|126.44|126.36|126.44|126.36|126.42|126.36|66
1641570440000|2022-01-07 15:47:20|126.42|126.34|126.42|126.34|126.42|126.34|126.42|126.34|229
1641570450000|2022-01-07 15:47:30|126.4|126.36|126.42|126.36|126.42|126.36|126.4|126.34|2010
1641570460000|2022-01-07 15:47:40|126.4|126.34|126.4|126.36|126.42|126.36|126.38|126.34|22825
1641570470000|2022-01-07 15:47:50|||||||||2361
1641570490000|2022-01-07 15:48:10|126.38|126.34|126.4|126.36|126.4|126.36|126.38|126.34|1351
1641570500000|2022-01-07 15:48:20|126.38|126.34|126.4|126.34|126.4|126.34|126.38|126.34|4255
1641570520000|2022-01-07 15:48:40|126.38||126.4||126.4||126.38||0
1641570530000|2022-01-07 15:48:50|126.38|126.32|126.36|126.28|126.38|126.34|126.32|126.26|7004
1641570550000|2022-01-07 15:49:10|126.38|126.3|126.36|126.28|126.38|126.32|126.36|126.28|0
1641570560000|2022-01-07 15:49:20||126.32||126.32||126.32||126.32|0
1641570570000|2022-01-07 15:49:30|126.34|126.3|126.32|126.26|126.34|126.3|126.3|126.24|3082
1641570580000|2022-01-07 15:49:40|126.3|126.24|126.24|126.2|126.3|126.24|126.24|126.2|2922
1641570600000|2022-01-07 15:50:00|126.22|126.18|126.24|126.18|126.24|126.18|126.22|126.18|7
1641570610000|2022-01-07 15:50:10|126.26||126.24||126.26||126.24||0
1641570630000|2022-01-07 15:50:30|||||||||5144
1641570640000|2022-01-07 15:50:40|126.22|126.14|126.24|126.16|126.24|126.16|126.2|126.12|3608
1641570650000|2022-01-07 15:50:50|||||||||25637
1641570670000|2022-01-07 15:51:10|126.22|126.14|126.04|125.98|126.22|126.16|126.04|125.96|12922
1641570680000|2022-01-07 15:51:20|126.02|125.96|126.04|125.96|126.06|125.98|126|125.92|2501
1641570690000|2022-01-07 15:51:30|||||||||1000
1641570710000|2022-01-07 15:51:50|126.06|126|126.02|125.94|126.06|126|125.98|125.92|19578
1641570720000|2022-01-07 15:52:00|126|125.92|125.98|125.92|126|125.92|125.96|125.92|2570
1641570730000|2022-01-07 15:52:10|125.96||125.96||125.98||125.96||0
1641570740000|2022-01-07 15:52:20|125.94|125.88|125.94|125.9|125.94|125.9|125.9|125.84|8230
1641570750000|2022-01-07 15:52:30|125.92|125.88|125.94|125.88|125.94|125.88|125.92|125.88|0
1641570760000|2022-01-07 15:52:40|125.92|125.9|125.96|125.92|125.98|125.94|125.92|125.9|71923
1641570770000|2022-01-07 15:52:50|125.98||125.96||126||125.96||0
1641570780000|2022-01-07 15:53:00|125.94|125.9|125.94|125.9|125.96|125.92|125.94|125.88|5349
1641570790000|2022-01-07 15:53:10|125.98||125.94||125.98||125.94||0
1641570800000|2022-01-07 15:53:20||125.92||125.92||125.92||125.9|0
1641570810000|2022-01-07 15:53:30||125.9||125.9||125.9||125.9|0
1641570830000|2022-01-07 15:53:50|125.92|125.88|125.88|125.8|125.92|125.88|125.88|125.8|10302
1641570850000|2022-01-07 15:54:10|125.92|125.82|125.92|125.86|125.94|125.88|125.88|125.82|1644
1641570860000|2022-01-07 15:54:20|125.94|125.84|125.92|125.86|125.94|125.86|125.92|125.82|1000
1641570870000|2022-01-07 15:54:30||125.84||125.84||125.84||125.84|0
1641570880000|2022-01-07 15:54:40|125.9|125.82|125.86|125.8|125.9|125.82|125.82|125.78|5007
1641570890000|2022-01-07 15:54:50|125.84||125.84||125.86||125.84||732
1641570900000|2022-01-07 15:55:00|125.86|125.78|125.84|125.8|125.86|125.8|125.84|125.78|0
1641570910000|2022-01-07 15:55:10|125.82|125.78|125.84|125.78|125.84|125.78|125.82|125.78|53941
1641570920000|2022-01-07 15:55:20|125.86|125.8|125.98|125.92|126|125.92|125.86|125.8|5416
1641570930000|2022-01-07 15:55:30|126|125.94|126.06|125.96|126.08|125.96|125.98|125.94|1572
1641570940000|2022-01-07 15:55:40|126.04||126.06||126.06||126.04||0
1641570950000|2022-01-07 15:55:50|126.08|126|126.1|126.02|126.1|126.02|126.08|126|760
1641570960000|2022-01-07 15:56:00|126.12||126.12||126.12||126.12||0
1641570970000|2022-01-07 15:56:10|126.14|126.04|126.14|126.06|126.14|126.06|126.14|126.04|0
1641570980000|2022-01-07 15:56:20|||||||||10000
1641571010000|2022-01-07 15:56:50|126.18|126.08|126.2|126.14|126.22|126.14|126.18|126.08|2933
1641571020000|2022-01-07 15:57:00|126.22||126.24||126.26||126.22||0
1641571030000|2022-01-07 15:57:10|126.26|126.16|126.26|126.2|126.28|126.22|126.26|126.16|948
1641571040000|2022-01-07 15:57:20|126.28|126.22|126.2|126.14|126.3|126.22|126.2|126.14|16355
1641571050000|2022-01-07 15:57:30|126.22|126.16|126.24|126.16|126.24|126.18|126.22|126.16|0
1641571060000|2022-01-07 15:57:40|126.26|126.18|126.26|126.18|126.28|126.2|126.26|126.18|3
1641571070000|2022-01-07 15:57:50||126.2||126.22||126.22||126.2|0
1641571080000|2022-01-07 15:58:00|126.24|126.2|126.26|126.22|126.26|126.22|126.18|126.16|10026
1641571090000|2022-01-07 15:58:10|126.22|126.2|126.24|126.22|126.26|126.22|126.22|126.2|4022
1641571100000|2022-01-07 15:58:20|126.22|126.2|126.2|126.16|126.22|126.2|126.18|126.14|17184
1641571110000|2022-01-07 15:58:30|126.22|126.18|126.22|126.18|126.24|126.2|126.22|126.16|6343
1641571130000|2022-01-07 15:58:50|126.26|126.2|126.28|126.24|126.3|126.24|126.24|126.2|4505
1641571160000|2022-01-07 15:59:20|126.3|126.26|126.32|126.3|126.32|126.3|126.3|126.24|20853
1641571170000|2022-01-07 15:59:30|126.34|126.32|126.34|126.3|126.38|126.32|126.34|126.3|2713
1641571190000|2022-01-07 15:59:50|126.38|126.32|126.44|126.38|126.46|126.38|126.38|126.32|3752
1641571200000|2022-01-07 16:00:00|126.42|126.36|126.5|126.4|126.56|126.48|126.34|126.3|55143
1641571210000|2022-01-07 16:00:10|126.48|126.36|126.54|126.42|126.54|126.42|126.46|126.36|2873
1641571220000|2022-01-07 16:00:20|126.52||126.48||126.52||126.48||2270
1641571230000|2022-01-07 16:00:30|126.46|126.4|126.46|126.38|126.46|126.42|126.46|126.36|6500
1641571240000|2022-01-07 16:00:40||126.4||126.38||126.4||126.38|0
1641571250000|2022-01-07 16:00:50|||||||||23
1641571270000|2022-01-07 16:01:10|126.48|126.4|126.48|126.4|126.48|126.4|126.48|126.4|0
1641571300000|2022-01-07 16:01:40|126.5|126.42|126.58|126.52|126.6|126.54|126.5|126.42|8671
1641571320000|2022-01-07 16:02:00|126.62|126.54|126.58|126.54|126.62|126.54|126.58|126.54|0
1641571330000|2022-01-07 16:02:10|126.56|126.52|126.48|126.4|126.56|126.52|126.48|126.4|18288
1641571340000|2022-01-07 16:02:20||126.44||126.42||126.44||126.4|2000
1641571360000|2022-01-07 16:02:40||126.44||126.44||126.44||126.44|0
1641571370000|2022-01-07 16:02:50|126.46|126.42|126.38|126.32|126.46|126.42|126.38|126.3|9894
1641571380000|2022-01-07 16:03:00|126.36|126.28|126.38|126.32|126.42|126.36|126.36|126.28|8777
1641571390000|2022-01-07 16:03:10|126.4|126.34|126.4|126.36|126.4|126.36|126.4|126.34|0
1641571410000|2022-01-07 16:03:30|126.38|126.32|126.34|126.32|126.38|126.32|126.34|126.28|12203
1641571430000|2022-01-07 16:03:50|126.32|126.3|126.28|126.24|126.32|126.3|126.28|126.24|13420
1641571440000|2022-01-07 16:04:00|126.3|126.26|126.34|126.26|126.36|126.28|126.3|126.26|5541
1641571460000|2022-01-07 16:04:20|126.36|126.28|126.32|126.28|126.36|126.3|126.32|126.28|100
1641571470000|2022-01-07 16:04:30|126.34|126.3|126.36|126.34|126.38|126.34|126.34|126.28|1125
1641571480000|2022-01-07 16:04:40|126.34|126.32|126.36|126.32|126.36|126.34|126.34|126.28|8863
1641571490000|2022-01-07 16:04:50|126.38|126.34|126.44|126.36|126.44|126.36|126.38|126.34|3906
1641571500000|2022-01-07 16:05:00|126.42|126.38|126.46|126.38|126.46|126.38|126.42|126.38|0
1641571510000|2022-01-07 16:05:10|126.44|126.36|126.42|126.36|126.44|126.38|126.4|126.34|15316
1641571520000|2022-01-07 16:05:20|126.4|126.34|126.42|126.36|126.42|126.36|126.4|126.34|0
1641571530000|2022-01-07 16:05:30|126.4|126.34|126.36|126.32|126.4|126.34|126.36|126.32|691
1641571540000|2022-01-07 16:05:40|126.34|126.3|126.36|126.3|126.36|126.3|126.32|126.28|6518
1641571550000|2022-01-07 16:05:50|126.32|126.32|126.38|126.34|126.38|126.34|126.32|126.32|653
1641571560000|2022-01-07 16:06:00|126.4|126.36|126.42|126.38|126.42|126.38|126.4|126.36|2704
1641571600000|2022-01-07 16:06:40|||||||||1000
1641571610000|2022-01-07 16:06:50|126.44|126.4|126.44|126.42|126.46|126.42|126.44|126.4|1926
1641571620000|2022-01-07 16:07:00|126.48||126.48||126.48||126.48||7913
1641571630000|2022-01-07 16:07:10|126.46|126.44|126.46|126.44|126.46|126.46|126.44|126.36|41950
1641571640000|2022-01-07 16:07:20|126.48|126.46|126.56|126.48|126.56|126.48|126.48|126.46|4044
1641571650000|2022-01-07 16:07:30|126.58|126.46|126.56|126.48|126.6|126.52|126.56|126.46|3925
1641571660000|2022-01-07 16:07:40|||||||||215
1641571670000|2022-01-07 16:07:50|126.54||126.54||126.54||126.52||672
1641571680000|2022-01-07 16:08:00|126.52|126.44|126.52|126.46|126.54|126.46|126.48|126.44|5537
1641571720000|2022-01-07 16:08:40||126.48||126.48||126.48||126.46|403
1641571740000|2022-01-07 16:09:00|126.5|126.46|126.5|126.44|126.52|126.48|126.48|126.44|11374
1641571750000|2022-01-07 16:09:10|126.52|126.46|126.52|126.46|126.52|126.48|126.46|126.44|35069
1641571760000|2022-01-07 16:09:20||126.48||126.48||126.48||126.48|143
1641571770000|2022-01-07 16:09:30|126.5|126.46|126.5|126.44|126.52|126.46|126.48|126.44|13395
1641571780000|2022-01-07 16:09:40|||||||||1962
1641571790000|2022-01-07 16:09:50|126.48|126.42|126.44|126.4|126.48|126.44|126.42|126.36|11079
1641571820000|2022-01-07 16:10:20|||||||||2017
1641571830000|2022-01-07 16:10:30||126.38||126.4||126.4||126.38|0
1641571860000|2022-01-07 16:11:00|126.42|126.38|126.44|126.38|126.44|126.4|126.42|126.36|40505
1641571870000|2022-01-07 16:11:10|126.46|126.4|126.54|126.48|126.56|126.52|126.46|126.4|298325
1641571890000|2022-01-07 16:11:30|126.5||126.54||126.54||126.5||1436
1641571920000|2022-01-07 16:12:00||126.5||126.48||126.5||126.48|11
1641571930000|2022-01-07 16:12:10||126.5||126.5||126.5||126.5|0
1641571940000|2022-01-07 16:12:20|126.52|126.48|126.52|126.46|126.52|126.48|126.48|126.44|8193
1641571950000|2022-01-07 16:12:30|126.56|126.48|126.56|126.5|126.6|126.52|126.52|126.46|14494
1641571970000|2022-01-07 16:12:50|126.54||126.56||126.56||126.54||3117
1641572000000|2022-01-07 16:13:20|126.54|126.52|126.56|126.52|126.56|126.52|126.54|126.52|83
1641572010000|2022-01-07 16:13:30|||||||||1583
1641572020000|2022-01-07 16:13:40|126.54|126.54|126.54|126.5|126.54|126.54|126.54|126.5|6907
1641572030000|2022-01-07 16:13:50|126.56|126.48|126.56|126.5|126.56|126.5|126.56|126.48|3642
1641572040000|2022-01-07 16:14:00|126.54|126.48|126.56|126.5|126.56|126.5|126.5|126.48|7600
1641572050000|2022-01-07 16:14:10|||||||||783
1641572060000|2022-01-07 16:14:20|||||||||4996
1641572090000|2022-01-07 16:14:50|126.54|126.48|126.54|126.48|126.56|126.5|126.54|126.48|6675
1641572100000|2022-01-07 16:15:00||126.5||126.5||126.5||126.48|0
1641572110000|2022-01-07 16:15:10||126.48||126.48||126.5||126.48|0
1641572120000|2022-01-07 16:15:20|126.56|126.5|126.58|126.52|126.6|126.52|126.54|126.5|1437
1641572130000|2022-01-07 16:15:30|126.56|126.5|126.52|126.48|126.56|126.5|126.5|126.46|21714
1641572160000|2022-01-07 16:16:00|126.5|126.46|126.5|126.44|126.54|126.48|126.48|126.44|8451
1641572170000|2022-01-07 16:16:10|126.48|126.42|126.4|126.34|126.48|126.42|126.4|126.34|8981
1641572180000|2022-01-07 16:16:20|126.42|126.36|126.4|126.34|126.42|126.38|126.4|126.34|1507
1641572190000|2022-01-07 16:16:30|||||||||149
1641572210000|2022-01-07 16:16:50|126.38|126.3|126.32|126.28|126.38|126.3|126.3|126.24|9733
1641572220000|2022-01-07 16:17:00|126.3|126.26|126.3|126.24|126.3|126.26|126.28|126.24|2562
1641572250000|2022-01-07 16:17:30|||||||||204
1641572260000|2022-01-07 16:17:40|126.28|126.22|126.3|126.26|126.3|126.26|126.26|126.22|4422
1641572270000|2022-01-07 16:17:50|||||||||173
1641572280000|2022-01-07 16:18:00|126.32|126.28|126.32|126.3|126.32|126.3|126.32|126.28|5142
1641572290000|2022-01-07 16:18:10|126.3|126.28|126.32|126.28|126.32|126.3|126.3|126.26|5059
1641572300000|2022-01-07 16:18:20|126.3|126.26|126.3|126.24|126.3|126.28|126.3|126.24|6940
1641572310000|2022-01-07 16:18:30|126.32|126.28|126.28|126.22|126.32|126.3|126.24|126.2|2024
1641572320000|2022-01-07 16:18:40|126.3|126.3|126.28|126.2|126.32|126.3|126.22|126.2|11559
1641572330000|2022-01-07 16:18:50|126.3|126.22|126.28|126.22|126.32|126.22|126.28|126.22|5007
1641572340000|2022-01-07 16:19:00|126.3|126.24|126.32|126.26|126.32|126.26|126.3|126.24|771
1641572360000|2022-01-07 16:19:20|126.3|126.24|126.2|126.14|126.3|126.24|126.2|126.12|10206
1641572370000|2022-01-07 16:19:30|126.22|126.16|126.24|126.18|126.24|126.18|126.22|126.14|766
1641572380000|2022-01-07 16:19:40|126.22|126.14|126.24|126.18|126.24|126.18|126.22|126.14|1000
1641572390000|2022-01-07 16:19:50|126.22|126.16|126.22|126.18|126.22|126.18|126.22|126.16|4000
1641572400000|2022-01-07 16:20:00|126.24|126.2|126.24|126.22|126.26|126.22|126.22|126.18|5136
1641572410000|2022-01-07 16:20:10||126.2||126.22||126.22||126.2|11445
1641572420000|2022-01-07 16:20:20|126.22|126.2|126.22|126.14|126.24|126.22|126.22|126.14|17289
1641572430000|2022-01-07 16:20:30|126.24|126.18|126.26|126.2|126.26|126.2|126.24|126.18|927
1641572440000|2022-01-07 16:20:40|126.28|126.22|126.28|126.24|126.28|126.24|126.26|126.2|3170
1641572460000|2022-01-07 16:21:00|126.3|126.26|126.28|126.24|126.34|126.26|126.28|126.24|6760
1641572470000|2022-01-07 16:21:10||126.22||126.22||126.22||126.22|2
1641572480000|2022-01-07 16:21:20|126.3|126.24|126.32|126.26|126.32|126.26|126.3|126.24|50
1641572490000|2022-01-07 16:21:30||126.24||126.26||126.26||126.24|0
1641572500000|2022-01-07 16:21:40|126.34|126.28|126.4|126.32|126.42|126.34|126.34|126.28|4912
1641572510000|2022-01-07 16:21:50|126.38|126.34|126.36|126.3|126.4|126.34|126.36|126.3|4400
1641572520000|2022-01-07 16:22:00|126.4|126.34|126.4|126.34|126.44|126.36|126.36|126.3|2481
1641572540000|2022-01-07 16:22:20|126.42|126.36|126.44|126.38|126.44|126.38|126.42|126.36|595
1641572550000|2022-01-07 16:22:30|126.42|126.36|126.4|126.36|126.44|126.36|126.4|126.36|6171
1641572560000|2022-01-07 16:22:40|126.42||126.42||126.42||126.42||4324
1641572570000|2022-01-07 16:22:50|126.44|126.38|126.46|126.4|126.48|126.4|126.42|126.36|3060
1641572580000|2022-01-07 16:23:00|126.44|126.42|126.46|126.42|126.46|126.42|126.44|126.42|7567
1641572590000|2022-01-07 16:23:10||126.44||126.42||126.44||126.42|7841
1641572600000|2022-01-07 16:23:20|126.48|126.44|126.5|126.44|126.5|126.44|126.48|126.42|1572
1641572610000|2022-01-07 16:23:30|126.48||126.48||126.5||126.48||782
1641572630000|2022-01-07 16:23:50|126.46|126.42|126.38|126.36|126.46|126.44|126.38|126.36|14675
1641572640000|2022-01-07 16:24:00|126.4|126.38|126.46|126.38|126.46|126.4|126.38|126.36|5905
1641572660000|2022-01-07 16:24:20|126.48|126.4|126.48|126.4|126.5|126.42|126.48|126.4|2
1641572670000|2022-01-07 16:24:30|126.46|126.42|126.46|126.4|126.48|126.42|126.44|126.4|2754
1641572690000|2022-01-07 16:24:50|126.44||126.44||126.44||126.44||0
1641572700000|2022-01-07 16:25:00|126.42|126.38|126.38|126.32|126.42|126.38|126.38|126.32|16975
1641572710000|2022-01-07 16:25:10|126.36|126.3|126.34|126.3|126.36|126.3|126.34|126.28|0
1641572730000|2022-01-07 16:25:30|126.36|126.32|126.38|126.32|126.38|126.32|126.36|126.32|536
1641572740000|2022-01-07 16:25:40|126.36|126.3|126.38|126.32|126.38|126.32|126.36|126.3|0
1641572750000|2022-01-07 16:25:50|126.36|126.3|126.3|126.24|126.36|126.32|126.3|126.22|6366
1641572760000|2022-01-07 16:26:00|126.32|126.26|126.36|126.28|126.36|126.28|126.32|126.26|3118
1641572770000|2022-01-07 16:26:10|126.34|126.3|126.36|126.3|126.36|126.3|126.34|126.3|0
1641572780000|2022-01-07 16:26:20|126.38|126.28|126.38|126.32|126.4|126.32|126.38|126.28|16248
1641572790000|2022-01-07 16:26:30|126.4|126.34|126.38|126.34|126.4|126.34|126.38|126.34|160
1641572800000|2022-01-07 16:26:40|126.4|126.36|126.42|126.36|126.44|126.36|126.4|126.34|285
1641572810000|2022-01-07 16:26:50|126.44|126.38|126.42|126.36|126.44|126.38|126.42|126.36|13371
1641572820000|2022-01-07 16:27:00|126.4|126.38|126.44|126.38|126.44|126.38|126.4|126.38|5052
1641572830000|2022-01-07 16:27:10|126.42|126.36|126.42|126.38|126.42|126.38|126.42|126.36|9652
1641572840000|2022-01-07 16:27:20|126.44|126.4|126.44|126.4|126.44|126.4|126.44|126.4|1971
1641572850000|2022-01-07 16:27:30|||||||||12735
1641572870000|2022-01-07 16:27:50|126.42|126.38|126.4|126.34|126.44|126.38|126.4|126.32|5872
1641572880000|2022-01-07 16:28:00|126.38|126.32|126.4|126.36|126.4|126.36|126.36|126.32|18488
1641572890000|2022-01-07 16:28:10|126.42|126.38|126.38|126.34|126.42|126.38|126.38|126.34|2973
1641572900000|2022-01-07 16:28:20|126.4|126.36|126.38|126.34|126.4|126.36|126.38|126.34|240
1641572910000|2022-01-07 16:28:30|||||||||4166
1641572920000|2022-01-07 16:28:40|||||||||20000
1641572930000|2022-01-07 16:28:50|126.4|126.36|126.38|126.34|126.4|126.36|126.38|126.34|52
1641572940000|2022-01-07 16:29:00|126.4|126.36|126.36|126.3|126.4|126.36|126.32|126.26|20333
1641572950000|2022-01-07 16:29:10|126.38|126.32|126.5|126.44|126.5|126.44|126.38|126.32|20801
1641572960000|2022-01-07 16:29:20|126.48|126.42|126.5|126.44|126.5|126.44|126.48|126.4|16505
1641572970000|2022-01-07 16:29:30|126.48||126.48||126.48||126.48||1197
1641572980000|2022-01-07 16:29:40|126.46|126.42|126.44|126.42|126.48|126.42|126.44|126.38|7588
1641572990000|2022-01-07 16:29:50|126.46|126.46|126.34|126.24|126.48|126.46|126.3|126.24|18196
1641801620000|2022-01-10 08:00:20|127.96|127|127.76|127.38|127.98|127.38|127.02|127|82466
1641801630000|2022-01-10 08:00:30|127.78|127.36|127.7|127.38|127.86|127.66|127.7|127.36|84597
1641801640000|2022-01-10 08:00:40|127.72|127.4|127.86|127.52|127.86|127.52|127.68|127.4|29725
1641801650000|2022-01-10 08:00:50|127.94|127.54|128|127.62|128|127.62|127.94|127.54|6576
1641801660000|2022-01-10 08:01:00|128.18|127.64|128.5|128.2|128.5|128.32|128.1|127.64|50418
1641801670000|2022-01-10 08:01:10|128.48|128.22|128.48|128.24|128.48|128.24|128.48|128.22|2553
1641801680000|2022-01-10 08:01:20|||||||||1163
1641801690000|2022-01-10 08:01:30|||||||||39314
1641801700000|2022-01-10 08:01:40|128.46|128.22|128.44|128.18|128.46|128.22|128.44|128.18|18173
1641801710000|2022-01-10 08:01:50|128.3|128.06|128.28|128.06|128.3|128.06|128.28|128.06|21105
1641801720000|2022-01-10 08:02:00|128.26|127.94|128.08|127.82|128.26|127.94|128.08|127.82|33578
1641801730000|2022-01-10 08:02:10|128.06||128.04||128.06||128.04||4711
1641801740000|2022-01-10 08:02:20|128.02||128.02||128.02||128.02||4306
1641801750000|2022-01-10 08:02:30|128||127.98||128||127.98||0
1641801760000|2022-01-10 08:02:40|127.96||128||128.14||127.94||1637
1641801770000|2022-01-10 08:02:50|127.98||128.12||128.14||127.98||25042
1641801780000|2022-01-10 08:03:00|128.14|127.84|128.12|127.82|128.14|127.88|128.12|127.82|15647
1641801790000|2022-01-10 08:03:10|127.98|127.72|127.76|127.42|127.98|127.72|127.76|127.4|21397
1641801800000|2022-01-10 08:03:20|127.78|127.8|127.86|127.62|127.88|127.8|127.78|127.46|44551
1641801810000|2022-01-10 08:03:30|127.88|127.6|127.84|127.44|127.88|127.6|127.74|127.3|15745
1641801820000|2022-01-10 08:03:40|127.8||127.78||127.8||127.78||1661
1641801830000|2022-01-10 08:03:50|127.74|127.46|127.84|127.46|127.88|127.46|127.72|127.46|84
1641801840000|2022-01-10 08:04:00|127.78|127.5|127.76|127.5|127.78|127.52|127.76|127.5|15602
1641801850000|2022-01-10 08:04:10|||||||||4662
1641801860000|2022-01-10 08:04:20|127.7|127.44|127.62|127.4|127.7|127.44|127.62|127.32|4627
1641801870000|2022-01-10 08:04:30|127.6|127.38|127.74|127.44|127.82|127.46|127.58|127.38|4358
1641801880000|2022-01-10 08:04:40|||||||||185
1641801890000|2022-01-10 08:04:50||127.46||127.44||127.46||127.42|0
1641801900000|2022-01-10 08:05:00|||||||||312
1641801910000|2022-01-10 08:05:10|||||||||2203
1641801930000|2022-01-10 08:05:30|127.72|127.42|127.58|127.4|127.72|127.42|127.58|127.4|25040
1641801940000|2022-01-10 08:05:40|||||||||456
1641801950000|2022-01-10 08:05:50|127.56|127.46|127.66|127.4|127.7|127.5|127.54|127.4|10094
1641801960000|2022-01-10 08:06:00||127.44||127.44||127.44||127.44|813
1641801970000|2022-01-10 08:06:10|||||||||6720
1641801980000|2022-01-10 08:06:20|127.56||127.56||127.56||127.56||85
1641801990000|2022-01-10 08:06:30|||||||||2500
1641802000000|2022-01-10 08:06:40|||||||||29227
1641802010000|2022-01-10 08:06:50|127.62|127.46|127.92|127.68|127.94|127.68|127.56|127.46|5935
1641802020000|2022-01-10 08:07:00|127.98|127.7|127.88|127.66|127.98|127.7|127.88|127.66|35337
1641802050000|2022-01-10 08:07:30|127.94|127.68|127.9|127.7|127.94|127.72|127.9|127.68|20
1641802060000|2022-01-10 08:07:40|127.88|127.72|128|127.7|128.24|127.92|127.88|127.7|13184
1641802070000|2022-01-10 08:07:50|128.02|128|128|127.76|128.04|128|128|127.7|54664
1641802080000|2022-01-10 08:08:00|128.02|127.82|128.3|128.04|128.3|128.04|128|127.82|24088
1641802090000|2022-01-10 08:08:10|128.4|128.2|128.46|128.3|128.46|128.3|128.4|128.2|8658
1641802100000|2022-01-10 08:08:20|128.5|128.34|128.7|128.46|128.72|128.48|128.5|128.34|12431
1641802110000|2022-01-10 08:08:30|128.66|128.34|128.58|128.36|128.66|128.36|128.58|128.34|2472
1641802120000|2022-01-10 08:08:40|128.6|128.38|128.54|128.36|128.66|128.4|128.52|128.34|30402
1641802130000|2022-01-10 08:08:50|128.52||128.52||128.52||128.52||6687
1641802140000|2022-01-10 08:09:00||128.34||128.34||128.34||128.34|10378
1641802150000|2022-01-10 08:09:10|128.5|128.32|128.44|128.26|128.5|128.32|128.44|128.24|13144
1641802160000|2022-01-10 08:09:20|||||||||25673
1641802170000|2022-01-10 08:09:30|128.42|128.24|128.18|128.1|128.42|128.24|128.18|128.08|43146
1641802180000|2022-01-10 08:09:40|128.22|128.14|128.34|128.18|128.36|128.2|128.18|128.1|1698
1641802190000|2022-01-10 08:09:50|||||||||3935
1641802200000|2022-01-10 08:10:00|128.32|128.2|128.36|128.18|128.36|128.24|128.32|128.16|90860
1641802210000|2022-01-10 08:10:10|128.4|128.4|128.44|128.32|128.5|128.42|128.28|128.18|89169
1641802220000|2022-01-10 08:10:20|128.48|128.34|128.5|128.42|128.5|128.44|128.48|128.3|8753
1641802230000|2022-01-10 08:10:30|128.54|128.44|128.7|128.46|128.72|128.62|128.54|128.44|4839
1641802240000|2022-01-10 08:10:40||128.48||128.46||128.5||128.46|1503
1641802250000|2022-01-10 08:10:50|128.68|128.44|128.62|128.44|128.68|128.44|128.62|128.42|3600
1641802260000|2022-01-10 08:11:00|||||||||1739
1641802270000|2022-01-10 08:11:10|128.6|128.42|128.52|128.44|128.6|128.48|128.5|128.34|21536
1641802280000|2022-01-10 08:11:20|128.56|128.46|128.56|128.46|128.56|128.5|128.56|128.46|2896
1641802290000|2022-01-10 08:11:30|||||||||1915
1641802300000|2022-01-10 08:11:40|128.54||128.56||128.56||128.54||43373
1641802310000|2022-01-10 08:11:50|128.54|128.38|128.56|128.38|128.56|128.4|128.5|128.34|3555
1641802320000|2022-01-10 08:12:00|128.54|128.4|128.6|128.46|128.66|128.52|128.54|128.34|15120
1641802330000|2022-01-10 08:12:10|128.58|128.48|128.58|128.42|128.58|128.52|128.58|128.34|77538
1641802340000|2022-01-10 08:12:20|||||||||215
1641802350000|2022-01-10 08:12:30|||||||||1010
1641802370000|2022-01-10 08:12:50|128.56|128.38|128.38|128.22|128.56|128.38|128.38|128.2|73124
1641802380000|2022-01-10 08:13:00|128.36|128.2|128.34|128.22|128.36|128.22|128.34|128.2|16758
1641802390000|2022-01-10 08:13:10|||||||||17426
1641802400000|2022-01-10 08:13:20|||||||||772
1641802420000|2022-01-10 08:13:40|||||||||3869
1641802430000|2022-01-10 08:13:50|||||||||102538
1641802440000|2022-01-10 08:14:00|128.38|128.24|128.48|128.3|128.5|128.42|128.38|128.24|6470
1641802450000|2022-01-10 08:14:10|128.5|128.32|128.8|128.7|128.8|128.7|128.5|128.3|209712
1641802460000|2022-01-10 08:14:20|128.86|128.72|129.24|129.04|129.26|129.06|128.86|128.7|26267
1641802470000|2022-01-10 08:14:30|129.22|128.98|129.2|129.04|129.22|129.14|129.16|128.98|72673
1641802480000|2022-01-10 08:14:40|129.18|128.98|129.18|128.98|129.18|128.98|129.18|128.98|12473
1641802490000|2022-01-10 08:14:50|129.16|128.94|129.14|128.94|129.16|128.98|129.14|128.92|14429
1641802500000|2022-01-10 08:15:00|129.12|128.96|129.16|129.02|129.16|129.08|129.02|128.92|22176
1641802510000|2022-01-10 08:15:10|129.14|129|129.04|128.94|129.14|129|129.04|128.94|8891
1641802520000|2022-01-10 08:15:20|129.02|128.9|129.04|128.94|129.1|128.98|129.02|128.9|16254
1641802530000|2022-01-10 08:15:30|129.02|128.96|129.14|128.98|129.16|128.98|128.92|128.82|30396
1641802540000|2022-01-10 08:15:40|129.16|129|129.1|129|129.38|129.16|129.1|129|23188
1641802550000|2022-01-10 08:15:50|129.16|129.02|129.24|129.16|129.36|129.18|129.12|129|8392
1641802560000|2022-01-10 08:16:00|129.34|129.18|129.38|129.26|129.4|129.26|129.24|129.14|8598
1641802570000|2022-01-10 08:16:10|129.36|129.2|129.28|129.16|129.36|129.2|129.26|129.14|29643
1641802580000|2022-01-10 08:16:20|129.26|129.14|129.16|129.02|129.26|129.14|129.16|129|31637
1641802590000|2022-01-10 08:16:30|129.2|129.06|129.2|129.06|129.22|129.06|129.2|129.06|7527
1641802600000|2022-01-10 08:16:40|129.18|129|128.98|128.9|129.18|129|128.98|128.9|8493
1641802610000|2022-01-10 08:16:50|129|128.92|129|128.92|129.08|128.92|128.98|128.9|244604
1641802620000|2022-01-10 08:17:00|128.98|128.9|128.8|128.72|129.02|128.96|128.78|128.7|267205
1641802630000|2022-01-10 08:17:10|128.82|128.7|128.88|128.76|128.9|128.8|128.82|128.7|13850
1641802640000|2022-01-10 08:17:20|128.86|128.78|128.8|128.7|128.86|128.78|128.78|128.68|7000
1641802650000|2022-01-10 08:17:30|128.82|128.72|128.88|128.76|128.9|128.84|128.82|128.7|8521
1641802660000|2022-01-10 08:17:40|||||||||51
1641802680000|2022-01-10 08:18:00|128.9|128.78|128.96|128.8|128.98|128.8|128.9|128.78|17342
1641802690000|2022-01-10 08:18:10|128.94||128.94||128.94||128.94||14
1641802700000|2022-01-10 08:18:20|128.92||128.92||128.92||128.92||3
1641802710000|2022-01-10 08:18:30|128.96|128.82|128.94|128.84|128.96|128.84|128.94|128.76|5
1641802720000|2022-01-10 08:18:40|128.96|128.86|129|128.86|129|128.86|128.96|128.86|16490
1641802730000|2022-01-10 08:18:50|129.02|128.92|129.12|129|129.18|129.02|129|128.92|8817
1641802740000|2022-01-10 08:19:00|129.14|129.02|129.16|129.08|129.16|129.1|129.12|128.96|5419
1641802750000|2022-01-10 08:19:10||128.98||129.02||129.1||128.98|6886
1641802760000|2022-01-10 08:19:20||129.1||129.02||129.1||129|12744
1641802780000|2022-01-10 08:19:40|129.14|129.04|129.14|129.04|129.18|129.08|129.14|129|100
1641802790000|2022-01-10 08:19:50|129.2|129.06|129.28|129.16|129.36|129.18|129.2|129.06|11214
1641802800000|2022-01-10 08:20:00|129.3|129.14|129.12|129.04|129.3|129.14|129.06|128.98|27237
1641802810000|2022-01-10 08:20:10|129.1|128.98|129.1|129.02|129.1|129.02|129.1|128.98|0
1641802820000|2022-01-10 08:20:20|129.12|129.04|129.12|129.04|129.12|129.04|129.12|129.04|21317
1641802830000|2022-01-10 08:20:30||128.98||129.04||129.04||128.98|118
1641802840000|2022-01-10 08:20:40|129.1|128.98|129.04|128.92|129.12|129|129.04|128.9|59346
1641802850000|2022-01-10 08:20:50|129.02|128.96|129.02|128.92|129.02|128.96|129.02|128.9|1023
1641802860000|2022-01-10 08:21:00|129|128.9|128.86|128.68|129|128.92|128.86|128.68|19790
1641802870000|2022-01-10 08:21:10|128.84||128.82||128.84||128.82||3852
1641802880000|2022-01-10 08:21:20|128.8|128.7|128.88|128.76|128.9|128.82|128.78|128.68|12664
1641802890000|2022-01-10 08:21:30||128.68||128.72||128.72||128.68|36271
1641802900000|2022-01-10 08:21:40|||||||||200
1641802920000|2022-01-10 08:22:00|128.9|128.76|128.88|128.78|128.9|128.78|128.88|128.76|755
1641802930000|2022-01-10 08:22:10|128.9|128.8|128.88|128.78|128.9|128.8|128.88|128.78|1951
1641802940000|2022-01-10 08:22:20|||||||||67
1641802950000|2022-01-10 08:22:30||128.76||128.72||128.76||128.7|32857
1641802960000|2022-01-10 08:22:40|128.82|128.76|128.8|128.66|128.88|128.76|128.8|128.64|10071
1641802970000|2022-01-10 08:22:50|128.78|128.68|128.82|128.66|128.84|128.76|128.76|128.66|11477
1641802980000|2022-01-10 08:23:00|128.8|128.64|128.78|128.66|128.8|128.66|128.78|128.64|2461
1641802990000|2022-01-10 08:23:10|128.76|128.64|128.66|128.56|128.76|128.64|128.66|128.56|13300
1641803000000|2022-01-10 08:23:20|128.64|128.58|128.64|128.58|128.64|128.58|128.64|128.58|0
1641803010000|2022-01-10 08:23:30|128.62|128.56|128.66|128.56|128.68|128.56|128.6|128.54|15458
1641803020000|2022-01-10 08:23:40|128.68|128.58|128.94|128.84|128.94|128.84|128.68|128.56|5846
1641803030000|2022-01-10 08:23:50|128.92|128.86|128.94|128.82|128.94|128.9|128.92|128.8|2278
1641803040000|2022-01-10 08:24:00|128.92|128.8|128.82|128.66|128.92|128.82|128.82|128.62|15157
1641803050000|2022-01-10 08:24:10|128.74|128.64|128.76|128.64|128.82|128.68|128.72|128.64|20906
1641803060000|2022-01-10 08:24:20|128.74|128.6|128.72|128.58|128.74|128.6|128.72|128.56|9518
1641803070000|2022-01-10 08:24:30|128.64|128.56|128.76|128.68|128.76|128.68|128.62|128.54|12814
1641803080000|2022-01-10 08:24:40|||||||||23055
1641803090000|2022-01-10 08:24:50|128.74||128.76||128.76||128.74||8596
1641803100000|2022-01-10 08:25:00||128.7||128.68||128.7||128.68|4241
1641803110000|2022-01-10 08:25:10||128.7||128.7||128.7||128.7|0
1641803120000|2022-01-10 08:25:20|128.82|128.72|128.82|128.7|128.84|128.74|128.82|128.7|3479
1641803140000|2022-01-10 08:25:40|128.76|128.68|128.74|128.66|128.76|128.68|128.74|128.66|13854
1641803160000|2022-01-10 08:26:00||128.64||128.6||128.66||128.6|15994
1641803170000|2022-01-10 08:26:10||128.62||128.62||128.64||128.6|19592
1641803180000|2022-01-10 08:26:20|128.76|128.64|128.76|128.68|128.76|128.68|128.74|128.62|67861
1641803190000|2022-01-10 08:26:30|128.74||128.76||128.76||128.74||0
1641803200000|2022-01-10 08:26:40|128.74|128.66|128.62|128.5|128.74|128.66|128.62|128.5|24019
1641803210000|2022-01-10 08:26:50|128.6|128.48|128.54|128.44|128.6|128.48|128.54|128.44|4900
1641803220000|2022-01-10 08:27:00|128.52|128.46|128.6|128.56|128.64|128.56|128.52|128.44|10011
1641803230000|2022-01-10 08:27:10|128.64|128.58|128.62|128.56|128.64|128.58|128.62|128.56|5837
1641803240000|2022-01-10 08:27:20|128.64|128.58|128.64|128.56|128.64|128.58|128.64|128.56|0
1641803250000|2022-01-10 08:27:30||128.58||128.58||128.6||128.56|54
1641803260000|2022-01-10 08:27:40|128.62|128.6|128.62|128.56|128.64|128.6|128.62|128.56|2240
1641803270000|2022-01-10 08:27:50|128.64|128.58|128.64|128.56|128.64|128.58|128.62|128.56|556
1641803280000|2022-01-10 08:28:00||128.58||128.6||128.62||128.56|4027
1641803290000|2022-01-10 08:28:10|128.66|128.62|128.76|128.66|128.76|128.66|128.66|128.6|5257
1641803300000|2022-01-10 08:28:20|128.72|128.64|128.7|128.62|128.72|128.64|128.7|128.62|4191
1641803310000|2022-01-10 08:28:30|128.72|128.64|129.08|128.96|129.08|128.96|128.72|128.64|52158
1641803320000|2022-01-10 08:28:40|129.1|128.98|128.96|128.88|129.1|129|128.96|128.86|28616
1641803340000|2022-01-10 08:29:00|||||||||29571
1641803350000|2022-01-10 08:29:10|128.86|128.86|128.78|128.74|128.86|128.86|128.78|128.72|15903
1641803360000|2022-01-10 08:29:20||128.72||128.72||128.72||128.72|14179
1641803370000|2022-01-10 08:29:30|128.76|128.7|128.72|128.66|128.76|128.7|128.72|128.66|8100
1641803380000|2022-01-10 08:29:40|128.76|128.68|128.9|128.78|128.9|128.82|128.76|128.64|3235
1641803390000|2022-01-10 08:29:50|||||||||763
1641803400000|2022-01-10 08:30:00|128.88|128.74|128.86|128.72|128.88|128.76|128.86|128.72|22
1641803410000|2022-01-10 08:30:10||128.74||128.76||128.76||128.74|475
1641803420000|2022-01-10 08:30:20|128.84|128.74|128.7|128.54|128.84|128.76|128.7|128.54|16357
1641803430000|2022-01-10 08:30:30|128.68|128.52|128.62|128.5|128.68|128.52|128.62|128.5|13300
1641803440000|2022-01-10 08:30:40|128.48|128.52|128.52|128.42|128.52|128.52|128.46|128.36|140008
1641803450000|2022-01-10 08:30:50|128.5|128.4|128.5|128.38|128.5|128.4|128.5|128.38|0
1641803460000|2022-01-10 08:31:00|128.52|128.4|128.5|128.4|128.52|128.42|128.5|128.4|7568
1641803480000|2022-01-10 08:31:20|||||||||779
1641803490000|2022-01-10 08:31:30|128.52|128.42|128.5|128.42|128.52|128.42|128.5|128.42|60
1641803500000|2022-01-10 08:31:40|||||||||2544
1641803520000|2022-01-10 08:32:00|128.52|128.44|128.66|128.52|128.68|128.54|128.52|128.44|25597
1641803530000|2022-01-10 08:32:10||128.54||128.52||128.54||128.52|81
1641803540000|2022-01-10 08:32:20||128.54||128.54||128.54||128.54|0
1641803550000|2022-01-10 08:32:30||128.52||128.52||128.52||128.52|0
1641803560000|2022-01-10 08:32:40||128.54||128.52||128.54||128.52|0
1641803590000|2022-01-10 08:33:10|||||||||17648
1641803600000|2022-01-10 08:33:20|128.64|128.54|128.64|128.56|128.64|128.56|128.64|128.54|7034
1641803610000|2022-01-10 08:33:30|128.66|128.58|128.68|128.64|128.68|128.64|128.64|128.58|1108
1641803620000|2022-01-10 08:33:40|128.66|128.62|128.68|128.6|128.68|128.62|128.66|128.56|18380
1641803640000|2022-01-10 08:34:00|128.66|128.58|128.66|128.54|128.66|128.58|128.66|128.54|4840
1641803670000|2022-01-10 08:34:30|128.62|128.52|128.6|128.52|128.62|128.54|128.6|128.52|15216
1641803680000|2022-01-10 08:34:40|128.56|128.48|128.54|128.42|128.56|128.48|128.54|128.4|18628
1641803690000|2022-01-10 08:34:50|128.5|128.4|128.44|128.34|128.54|128.4|128.44|128.34|24136
1641803700000|2022-01-10 08:35:00|128.48|128.36|128.52|128.38|128.54|128.44|128.44|128.36|5519
1641803710000|2022-01-10 08:35:10|128.54|128.4|128.52|128.4|128.54|128.42|128.52|128.4|157
1641803720000|2022-01-10 08:35:20||128.42||128.38||128.42||128.38|947
1641803740000|2022-01-10 08:35:40|128.5|128.36|128.38|128.28|128.5|128.38|128.34|128.28|13865
1641803750000|2022-01-10 08:35:50|128.36|128.26|128.36|128.2|128.36|128.26|128.36|128.2|4381
1641803760000|2022-01-10 08:36:00|128.34|128.18|128.24|128.06|128.34|128.18|128.24|128.04|32171
1641803770000|2022-01-10 08:36:10|128.2|128.08|128.18|128.02|128.2|128.08|128.18|128.02|10802
1641803780000|2022-01-10 08:36:20|128.14||128.12||128.14||128.12||0
1641803790000|2022-01-10 08:36:30|128.02|128|127.92|127.82|128.12|128|127.9|127.82|94376
1641803800000|2022-01-10 08:36:40|127.9|127.78|127.86|127.8|127.92|127.8|127.86|127.78|3385
1641803810000|2022-01-10 08:36:50|127.92|127.78|128|127.9|128|127.9|127.92|127.78|10345
1641803830000|2022-01-10 08:37:10|127.98|127.88|127.98|127.84|127.98|127.88|127.98|127.84|17414
1641803840000|2022-01-10 08:37:20|127.96|127.86|127.98|127.84|127.98|127.86|127.96|127.84|2400
1641803850000|2022-01-10 08:37:30|127.96|127.82|127.98|127.82|127.98|127.82|127.96|127.82|19097
1641803860000|2022-01-10 08:37:40|127.96|127.84|127.96|127.82|127.96|127.84|127.96|127.82|0
1641803870000|2022-01-10 08:37:50|127.98|127.84|127.94|127.84|128|127.84|127.94|127.82|3001
1641803880000|2022-01-10 08:38:00||127.82||127.82||127.82||127.82|7979
1641803890000|2022-01-10 08:38:10|127.88|127.78|127.76|127.68|127.94|127.78|127.76|127.68|17416
1641803900000|2022-01-10 08:38:20||127.7||127.68||127.7||127.68|5000
1641803910000|2022-01-10 08:38:30|127.74|127.64|127.66|127.58|127.74|127.64|127.66|127.58|6960
1641803920000|2022-01-10 08:38:40|127.68|127.6|127.56|127.5|127.68|127.6|127.56|127.5|3848
1641803930000|2022-01-10 08:38:50|||||||||168
1641803940000|2022-01-10 08:39:00|127.58|127.52|127.68|127.6|127.68|127.6|127.58|127.52|8886
1641803950000|2022-01-10 08:39:10|||||||||386
1641803960000|2022-01-10 08:39:20|127.66|127.58|127.66|127.56|127.66|127.58|127.66|127.54|6483
1641803970000|2022-01-10 08:39:30|127.68|127.58|127.66|127.54|127.68|127.6|127.66|127.54|8208
1641803980000|2022-01-10 08:39:40||127.56||127.56||127.56||127.56|1
1641803990000|2022-01-10 08:39:50|127.64|127.54|127.62|127.52|127.64|127.54|127.62|127.5|14674
1641804000000|2022-01-10 08:40:00|127.6|127.5|127.66|127.54|127.68|127.56|127.6|127.5|3353
1641804010000|2022-01-10 08:40:10|127.64|127.52|127.58|127.48|127.64|127.52|127.52|127.46|15325
1641804020000|2022-01-10 08:40:20|127.54|127.46|127.5|127.42|127.54|127.48|127.48|127.38|12005
1641804030000|2022-01-10 08:40:30|127.54|127.44|127.7|127.62|127.72|127.62|127.54|127.44|34123
1641804040000|2022-01-10 08:40:40|127.68|127.6|127.52|127.4|127.68|127.6|127.52|127.38|937
1641804050000|2022-01-10 08:40:50|127.44|127.38|127.5|127.32|127.5|127.38|127.42|127.32|16295
1641804060000|2022-01-10 08:41:00|127.48|127.3|127.44|127.3|127.48|127.3|127.36|127.22|27323
1641804070000|2022-01-10 08:41:10|127.4|127.28|127.38|127.22|127.4|127.28|127.38|127.22|1431
1641804080000|2022-01-10 08:41:20||127.24||127.22||127.3||127.22|5854
1641804090000|2022-01-10 08:41:30|127.32|127.2|127.3|127.18|127.32|127.22|127.28|127.16|9195
1641804100000|2022-01-10 08:41:40|127.32|127.16|127.3|127.18|127.32|127.22|127.3|127.14|666
1641804110000|2022-01-10 08:41:50|127.26|127.16|127.32|127.2|127.32|127.2|127.24|127.1|680
1641804120000|2022-01-10 08:42:00|127.3|127.18|127.2|127.08|127.3|127.2|127.2|127.08|12809
1641804130000|2022-01-10 08:42:10|127.18|127.06|127.28|127.14|127.28|127.14|127.18|127.06|6512
1641804140000|2022-01-10 08:42:20|127.2|127.12|127.18|127.12|127.28|127.14|127.18|127.12|13550
1641804150000|2022-01-10 08:42:30|127.2|127.14|127.28|127.18|127.3|127.22|127.2|127.14|9466
1641804160000|2022-01-10 08:42:40|127.24|127.16|127.24|127.16|127.24|127.16|127.24|127.16|684
1641804170000|2022-01-10 08:42:50|127.3|127.18|127.28|127.18|127.3|127.2|127.28|127.16|4500
1641804180000|2022-01-10 08:43:00|127.22|127.16|127.22|127.14|127.22|127.16|127.22|127.14|649
1641804190000|2022-01-10 08:43:10|127.28|127.16|127.28|127.2|127.28|127.22|127.28|127.16|7221
1641804200000|2022-01-10 08:43:20||127.18||127.18||127.18||127.18|0
1641804210000|2022-01-10 08:43:30|127.26|127.16|127.26|127.14|127.26|127.16|127.26|127.14|3229
1641804220000|2022-01-10 08:43:40|127.28|127.16|127.46|127.3|127.46|127.32|127.28|127.16|4253
1641804230000|2022-01-10 08:43:50|||||||||225
1641804250000|2022-01-10 08:44:10||127.34||127.34||127.34||127.34|400
1641804260000|2022-01-10 08:44:20|127.52|127.36|127.46|127.4|127.52|127.4|127.46|127.36|3935
1641804270000|2022-01-10 08:44:30|127.52|127.42|127.6|127.42|127.6|127.42|127.52|127.42|2000
1641804280000|2022-01-10 08:44:40|127.64|127.44|127.76|127.62|127.78|127.62|127.64|127.44|250
1641804290000|2022-01-10 08:44:50|127.8|127.64|127.82|127.7|127.9|127.74|127.8|127.64|6756
1641804300000|2022-01-10 08:45:00|127.84|127.72|127.82|127.72|127.88|127.76|127.8|127.72|1337
1641804310000|2022-01-10 08:45:10|127.86|127.74|127.88|127.74|127.88|127.74|127.86|127.74|4
1641804320000|2022-01-10 08:45:20|127.86||127.86||127.86||127.86||0
1641804330000|2022-01-10 08:45:30|127.88|127.76|127.96|127.84|127.98|127.88|127.88|127.76|19352
1641804340000|2022-01-10 08:45:40|127.98|127.86|127.9|127.8|127.98|127.86|127.9|127.8|1786
1641804350000|2022-01-10 08:45:50||127.76||127.76||127.78||127.76|449
1641804360000|2022-01-10 08:46:00|127.86|127.78|127.74|127.58|127.86|127.78|127.74|127.56|19698
1641804370000|2022-01-10 08:46:10|127.76|127.6|127.76|127.62|127.76|127.62|127.76|127.6|0
1641804380000|2022-01-10 08:46:20|||||||||40000
1641804390000|2022-01-10 08:46:30|127.78|127.64|127.88|127.76|127.96|127.8|127.78|127.64|27480
1641804400000|2022-01-10 08:46:40|127.72|127.72|127.78|127.66|127.88|127.72|127.72|127.64|30938
1641804410000|2022-01-10 08:46:50|127.8|127.68|127.82|127.72|127.82|127.72|127.8|127.68|0
1641804420000|2022-01-10 08:47:00|127.8|127.7|127.82|127.7|127.82|127.7|127.78|127.66|200
1641804430000|2022-01-10 08:47:10|||||||||6000
1641804440000|2022-01-10 08:47:20|||||||||18684
1641804450000|2022-01-10 08:47:30|127.86|127.72|127.88|127.76|127.9|127.76|127.86|127.72|21149
1641804470000|2022-01-10 08:47:50|127.9|127.78|127.96|127.88|128|127.88|127.88|127.78|76358
1641804480000|2022-01-10 08:48:00|128|127.9|128.02|127.94|128.02|127.94|128|127.9|7170
1641804490000|2022-01-10 08:48:10|||||||||772
1641804500000|2022-01-10 08:48:20|128.06||128.06||128.06||128.06||9186
1641804510000|2022-01-10 08:48:30|||||||||601
1641804520000|2022-01-10 08:48:40|128.1|127.96|128.14|127.98|128.14|127.98|128.06|127.96|2297
1641804540000|2022-01-10 08:49:00|128.12||128.14||128.14||128.12||492
1641804550000|2022-01-10 08:49:10|||||||||1954
1641804560000|2022-01-10 08:49:20|128.12||128.12||128.12||128.12||0
1641804570000|2022-01-10 08:49:30|128.14||128.14||128.14||128.12||0
1641804580000|2022-01-10 08:49:40|||||||||10000
1641804590000|2022-01-10 08:49:50|128.12||128.12||128.14||128.12||14813
1641804600000|2022-01-10 08:50:00|128.06|127.94|127.98|127.84|128.06|127.94|127.96|127.82|28497
1641804610000|2022-01-10 08:50:10||127.86||127.86||127.86||127.84|0
1641804620000|2022-01-10 08:50:20|128.02||128||128.02||128||0
1641804640000|2022-01-10 08:50:40|127.98||128.02||128.02||127.98||3907
1641804650000|2022-01-10 08:50:50|127.84|127.84|128|127.84|128|127.88|127.84|127.82|25000
1641804660000|2022-01-10 08:51:00|128.02|127.88|128.02|127.94|128.02|127.94|127.98|127.88|3826
1641804670000|2022-01-10 08:51:10|||||||||1973
1641804680000|2022-01-10 08:51:20||127.9||127.88||127.9||127.88|171
1641804690000|2022-01-10 08:51:30|128.04|127.9|128.08|127.94|128.1|128|128.04|127.9|2806
1641804700000|2022-01-10 08:51:40|128.06|127.96|128.02|127.92|128.06|127.98|128.02|127.92|7252
1641804710000|2022-01-10 08:51:50|128|127.9|127.94|127.86|128|127.9|127.94|127.84|12021
1641804720000|2022-01-10 08:52:00|127.92|127.84|127.86|127.76|127.92|127.84|127.86|127.76|4078
1641804730000|2022-01-10 08:52:10||127.72||127.72||127.72||127.7|4200
1641804740000|2022-01-10 08:52:20||127.7||127.72||127.72||127.7|17042
1641804750000|2022-01-10 08:52:30||127.7||127.72||127.72||127.7|0
1641804760000|2022-01-10 08:52:40|127.84|127.74|127.8|127.7|127.84|127.74|127.8|127.7|0
1641804770000|2022-01-10 08:52:50|127.84|127.72|127.86|127.74|127.9|127.74|127.84|127.72|2071
1641804780000|2022-01-10 08:53:00||127.76||127.76||127.76||127.76|0
1641804790000|2022-01-10 08:53:10|127.82|127.74|127.86|127.76|127.86|127.76|127.82|127.74|0
1641804800000|2022-01-10 08:53:20|127.92|127.78|128|127.88|128.02|127.9|127.86|127.78|4732
1641804810000|2022-01-10 08:53:30|127.98|127.84|127.94|127.84|127.98|127.84|127.94|127.82|6443
1641804820000|2022-01-10 08:53:40||127.86||127.84||127.86||127.84|11465
1641804840000|2022-01-10 08:54:00|127.96|127.86|128.08|127.94|128.08|127.94|127.96|127.86|9063
1641804850000|2022-01-10 08:54:10|128.06|127.92|128.06|127.94|128.06|127.98|128.04|127.88|0
1641804860000|2022-01-10 08:54:20|128.04|127.92|128.08|127.98|128.08|127.98|128.02|127.92|58
1641804870000|2022-01-10 08:54:30|128.06|127.94|128.06|127.9|128.08|127.94|128.06|127.9|8049
1641804880000|2022-01-10 08:54:40|128.04|127.88|128.04|127.9|128.04|127.9|128.04|127.88|0
1641804900000|2022-01-10 08:55:00|128.02|127.88|128|127.88|128.02|127.9|127.98|127.88|2990
1641804910000|2022-01-10 08:55:10||127.84||127.84||127.84||127.84|4535
1641804920000|2022-01-10 08:55:20||127.86||127.86||127.88||127.84|0
1641804930000|2022-01-10 08:55:30|127.96|127.84|127.96|127.86|127.96|127.86|127.94|127.84|2010
1641804940000|2022-01-10 08:55:40|||||||||262
1641804960000|2022-01-10 08:56:00|127.98|127.88|128|127.88|128.04|127.88|127.96|127.86|50541
1641804970000|2022-01-10 08:56:10|128.02|127.9|128|127.88|128.06|127.92|128|127.88|0
1641804990000|2022-01-10 08:56:30|127.96|127.86|127.98|127.86|128|127.86|127.94|127.86|1400
1641805000000|2022-01-10 08:56:40|128|127.84|127.92|127.82|128|127.84|127.92|127.8|14578
1641805010000|2022-01-10 08:56:50|127.9|127.8|127.84|127.72|127.9|127.8|127.84|127.72|12181
1641805020000|2022-01-10 08:57:00|127.8|127.74|127.86|127.74|127.86|127.74|127.78|127.72|6845
1641805030000|2022-01-10 08:57:10|127.82||127.82||127.82||127.82||1466
1641805040000|2022-01-10 08:57:20|127.8|127.72|127.86|127.74|127.86|127.74|127.8|127.72|7000
1641805050000|2022-01-10 08:57:30|127.82|127.76|127.92|127.78|127.94|127.82|127.82|127.76|13517
1641805060000|2022-01-10 08:57:40|127.84|127.8|127.9|127.78|127.92|127.82|127.84|127.78|17890
1641805070000|2022-01-10 08:57:50|127.88|127.76|127.8|127.72|127.88|127.78|127.8|127.72|33882
1641805080000|2022-01-10 08:58:00|127.86|127.74|127.9|127.8|127.9|127.8|127.86|127.74|9052
1641805090000|2022-01-10 08:58:10|127.88|127.84|127.98|127.88|127.98|127.88|127.88|127.84|3349
1641805100000|2022-01-10 08:58:20|128.02|127.9|128.04|127.92|128.04|127.92|128.02|127.9|0
1641805110000|2022-01-10 08:58:30|128.02|127.9|127.98|127.88|128.02|127.9|127.98|127.88|4903
1641805120000|2022-01-10 08:58:40|127.96|127.86|127.94|127.82|127.96|127.86|127.94|127.82|6626
1641805130000|2022-01-10 08:58:50|127.9|127.8|127.88|127.8|127.9|127.82|127.88|127.76|13363
1641805140000|2022-01-10 08:59:00|127.92|127.82|127.94|127.82|127.98|127.82|127.92|127.82|1932
1641805150000|2022-01-10 08:59:10|127.96|127.84|128.14|128|128.16|128|127.96|127.84|0
1641805160000|2022-01-10 08:59:20|128.16|128.02|128.18|128.06|128.18|128.06|128.14|128.02|0
1641805170000|2022-01-10 08:59:30|128.14||128.18||128.18||128.14||0
1641805190000|2022-01-10 08:59:50|||||||||1273
1641805200000|2022-01-10 09:00:00|128.14|128.04|128.1|127.94|128.18|128.04|128.08|127.9|9736
1641805210000|2022-01-10 09:00:10||127.96||127.96||127.96||127.96|20
1641805230000|2022-01-10 09:00:30|128.08|127.98|128.08|127.96|128.08|128.02|128.08|127.96|0
1641805240000|2022-01-10 09:00:40|||||||||1131
1641805260000|2022-01-10 09:01:00|128.06|127.94|128.1|127.98|128.12|128|128.06|127.94|39
1641805270000|2022-01-10 09:01:10|128.12|128|128.1|127.98|128.12|128|128.08|127.96|0
1641805280000|2022-01-10 09:01:20||127.96||127.98||127.98||127.96|6000
1641805300000|2022-01-10 09:01:40|128.08|128|128.18|128.02|128.2|128.08|128.08|127.98|23085
1641805310000|2022-01-10 09:01:50|128.2|128.06|128.12|128.02|128.2|128.08|128.06|128.02|13997
1641805330000|2022-01-10 09:02:10|128.1||128.08||128.1||128.08||0
1641805340000|2022-01-10 09:02:20|||||||||3282
1641805360000|2022-01-10 09:02:40|128.12|128.04|128.26|128.1|128.28|128.1|128.12|128.04|10564
1641805370000|2022-01-10 09:02:50|128.28|128.12|128.4|128.28|128.4|128.28|128.28|128.12|7320
1641805390000|2022-01-10 09:03:10|128.38|128.26|128.38|128.26|128.4|128.28|128.38|128.26|87
1641805400000|2022-01-10 09:03:20|128.42|128.28|128.42|128.32|128.44|128.36|128.38|128.28|4045
1641805410000|2022-01-10 09:03:30|128.4|128.3|128.34|128.28|128.4|128.3|128.3|128.26|12621
1641805420000|2022-01-10 09:03:40||128.24||128.24||128.24||128.24|1204
1641805430000|2022-01-10 09:03:50|128.24|128.22|128.34|128.22|128.34|128.22|128.24|128.22|5988
1641805460000|2022-01-10 09:04:20|128.32|128.2|128.32|128.18|128.32|128.2|128.32|128.16|12681
1641805470000|2022-01-10 09:04:30|128.28|128.16|128.26|128.16|128.28|128.22|128.26|128.12|5019
1641805490000|2022-01-10 09:04:50|128.24||128.24||128.24||128.24||1642
1641805500000|2022-01-10 09:05:00|128.2|128.14|128.26|128.12|128.28|128.14|128.18|128.1|6226
1641805510000|2022-01-10 09:05:10|128.28|128.14|128.26|128.12|128.28|128.14|128.24|128.12|7894
1641805530000|2022-01-10 09:05:30|||||||||10000
1641805540000|2022-01-10 09:05:40|128.24|128.1|128.2|128.04|128.24|128.1|128.18|128.04|3000
1641805550000|2022-01-10 09:05:50|128.18|128.06|128.18|128.06|128.18|128.06|128.18|128.04|1560
1641805560000|2022-01-10 09:06:00|128.2|128.08|128.2|128.06|128.2|128.08|128.2|128.06|1828
1641805570000|2022-01-10 09:06:10|||||||||500
1641805580000|2022-01-10 09:06:20|128.24|128.08|128.26|128.12|128.28|128.14|128.24|128.08|2899
1641805590000|2022-01-10 09:06:30|128.28|128.16|128.28|128.18|128.28|128.18|128.28|128.16|0
1641805600000|2022-01-10 09:06:40|128.3|128.2|128.38|128.24|128.38|128.24|128.3|128.2|10106
1641805610000|2022-01-10 09:06:50|128.44|128.26|128.44|128.32|128.46|128.32|128.44|128.26|1950
1641805620000|2022-01-10 09:07:00||128.34||128.42||128.42||128.34|110
1641805630000|2022-01-10 09:07:10|128.42|128.4|128.44|128.38|128.44|128.4|128.42|128.38|1306
1641805640000|2022-01-10 09:07:20||128.4||128.38||128.4||128.38|0
1641805650000|2022-01-10 09:07:30|128.42|128.36|128.42|128.32|128.44|128.36|128.4|128.3|14081
1641805660000|2022-01-10 09:07:40|128.44|128.3|128.42|128.3|128.44|128.38|128.4|128.3|3553
1641805670000|2022-01-10 09:07:50|128.4|128.32|128.52|128.4|128.56|128.4|128.4|128.32|5349
1641805680000|2022-01-10 09:08:00|128.5|128.38|128.48|128.34|128.5|128.38|128.48|128.34|1
1641805690000|2022-01-10 09:08:10|128.5|128.4|128.52|128.42|128.52|128.42|128.5|128.4|8889
1641805710000|2022-01-10 09:08:30|128.5|128.4|128.5|128.4|128.5|128.4|128.5|128.4|1650
1641805720000|2022-01-10 09:08:40|128.52|128.42|128.52|128.42|128.52|128.42|128.52|128.42|164
1641805730000|2022-01-10 09:08:50|128.5|128.4|128.5|128.4|128.5|128.4|128.5|128.4|0
1641805740000|2022-01-10 09:09:00|128.52|128.42|128.48|128.4|128.52|128.42|128.48|128.4|0
1641805750000|2022-01-10 09:09:10|128.5|128.42|128.5|128.4|128.52|128.42|128.5|128.4|0
1641805760000|2022-01-10 09:09:20|128.52|128.42|128.52|128.42|128.52|128.42|128.52|128.42|2000
1641805770000|2022-01-10 09:09:30||128.44||128.44||128.44||128.42|0
1641805780000|2022-01-10 09:09:40|128.56|128.46|128.62|128.48|128.62|128.48|128.56|128.46|2742
1641805790000|2022-01-10 09:09:50|128.6||128.62||128.62||128.6||15
1641805800000|2022-01-10 09:10:00|128.6|128.46|128.54|128.42|128.6|128.46|128.5|128.42|20235
1641805810000|2022-01-10 09:10:10|128.56|128.44|128.58|128.44|128.58|128.44|128.54|128.42|0
1641805820000|2022-01-10 09:10:20|128.56|128.42|128.54|128.42|128.56|128.42|128.54|128.42|778
1641805830000|2022-01-10 09:10:30|128.58|128.48|128.64|128.5|128.64|128.5|128.58|128.48|541
1641805840000|2022-01-10 09:10:40||128.52||128.56||128.56||128.52|2000
1641805850000|2022-01-10 09:10:50||128.58||128.58||128.58||128.58|416
1641805870000|2022-01-10 09:11:10|128.68|128.6|128.8|128.66|128.8|128.66|128.68|128.6|22003
1641805880000|2022-01-10 09:11:20|128.82|128.68|128.86|128.72|128.86|128.72|128.82|128.68|0
1641805900000|2022-01-10 09:11:40|128.84|128.7|128.84|128.74|128.86|128.74|128.82|128.7|4792
1641805910000|2022-01-10 09:11:50|128.82|128.72|128.84|128.72|128.84|128.74|128.82|128.72|0
1641805920000|2022-01-10 09:12:00|128.86|128.74|128.96|128.82|128.96|128.84|128.86|128.74|51303
1641805930000|2022-01-10 09:12:10|128.94|128.84|128.92|128.82|128.96|128.84|128.92|128.82|982
1641805940000|2022-01-10 09:12:20|||||||||546
1641805950000|2022-01-10 09:12:30|128.94|128.84|128.96|128.82|128.98|128.86|128.94|128.82|0
1641805960000|2022-01-10 09:12:40|128.98|128.84|128.96|128.82|128.98|128.86|128.96|128.82|0
1641805970000|2022-01-10 09:12:50|128.98|128.84|129|128.92|129|128.92|128.96|128.84|0
1641805980000|2022-01-10 09:13:00|128.98|128.86|128.96|128.86|128.98|128.86|128.96|128.86|4870
1641805990000|2022-01-10 09:13:10|128.98|128.88|128.98|128.88|128.98|128.88|128.96|128.88|0
1641806000000|2022-01-10 09:13:20|128.96||128.96||128.96||128.96||383
1641806010000|2022-01-10 09:13:30|128.98|128.86|128.96|128.86|128.98|128.86|128.96|128.86|1256
1641806020000|2022-01-10 09:13:40|128.98|128.88|128.98|128.88|128.98|128.88|128.98|128.88|17
1641806030000|2022-01-10 09:13:50|129|128.92|128.96|128.86|129|128.94|128.96|128.86|15192
1641806070000|2022-01-10 09:14:30|128.94|128.88|128.94|128.86|128.94|128.88|128.94|128.86|3316
1641806080000|2022-01-10 09:14:40|128.88|128.84|128.88|128.86|128.88|128.86|128.88|128.84|8538
1641806090000|2022-01-10 09:14:50|128.9||128.9||128.9||128.9||1216
1641806100000|2022-01-10 09:15:00|128.94|128.88|128.94|128.86|128.96|128.88|128.94|128.86|1234
1641806120000|2022-01-10 09:15:20|128.96|128.88|129|128.94|129|128.94|128.96|128.88|43339
1641806130000|2022-01-10 09:15:30|||||||||35000
1641806140000|2022-01-10 09:15:40|128.98|128.88|128.96|128.88|128.98|128.92|128.94|128.88|6829
1641806150000|2022-01-10 09:15:50|128.94||128.94||128.94||128.94||0
1641806160000|2022-01-10 09:16:00|128.96||128.96||128.96||128.96||16666
1641806180000|2022-01-10 09:16:20|128.94|128.86|128.94|128.86|128.94|128.86|128.94|128.86|7541
1641806190000|2022-01-10 09:16:30|128.92|128.84|128.78|128.72|128.92|128.84|128.78|128.66|18295
1641806200000|2022-01-10 09:16:40||128.74||128.74||128.74||128.74|106
1641806210000|2022-01-10 09:16:50|128.76||128.78||128.78||128.76||2000
1641806220000|2022-01-10 09:17:00|128.82|128.76|128.8|128.74|128.82|128.76|128.8|128.74|7331
1641806230000|2022-01-10 09:17:10|128.82|128.76|128.9|128.84|128.9|128.84|128.82|128.76|1555
1641806240000|2022-01-10 09:17:20|128.94|128.86|128.94|128.84|128.96|128.86|128.9|128.84|801
1641806250000|2022-01-10 09:17:30|128.9|128.82|128.88|128.84|128.9|128.84|128.88|128.82|3793
1641806260000|2022-01-10 09:17:40|||||||||10000
1641806270000|2022-01-10 09:17:50|||||||||15530
1641806280000|2022-01-10 09:18:00||128.82||128.82||128.82||128.78|1859
1641806290000|2022-01-10 09:18:10|||||||||25270
1641806310000|2022-01-10 09:18:30|||||||||10751
1641806320000|2022-01-10 09:18:40|128.86|128.78|128.66|128.6|128.86|128.78|128.58|128.5|70584
1641806330000|2022-01-10 09:18:50|128.64||128.64||128.64||128.64||0
1641806340000|2022-01-10 09:19:00|128.66|128.62|128.76|128.7|128.76|128.7|128.66|128.6|8770
1641806350000|2022-01-10 09:19:10||128.68||128.72||128.72||128.68|0
1641806360000|2022-01-10 09:19:20||128.68||128.7||128.7||128.68|1009
1641806370000|2022-01-10 09:19:30|128.74|128.72|128.84|128.76|128.84|128.76|128.72|128.72|9513
1641806380000|2022-01-10 09:19:40|128.86|128.78|128.84|128.72|128.9|128.8|128.84|128.72|6755
1641806390000|2022-01-10 09:19:50|128.82||128.76||128.82||128.76||835
1641806400000|2022-01-10 09:20:00|128.78|128.74|128.84|128.74|128.84|128.74|128.78|128.72|3522
1641806420000|2022-01-10 09:20:20|||||||||16694
1641806430000|2022-01-10 09:20:30|128.82||128.82||128.82||128.82||90
1641806440000|2022-01-10 09:20:40|128.84|128.72|128.82|128.72|128.84|128.72|128.82|128.72|0
1641806450000|2022-01-10 09:20:50|128.8|128.74|128.82|128.74|128.82|128.76|128.8|128.74|0
1641806480000|2022-01-10 09:21:20|128.84|128.72|128.88|128.82|128.88|128.82|128.84|128.72|15414
1641806490000|2022-01-10 09:21:30|128.86|128.84|128.88|128.82|128.88|128.84|128.86|128.82|974
1641806500000|2022-01-10 09:21:40|128.86|128.78|128.86|128.78|128.86|128.78|128.86|128.76|1474
1641806510000|2022-01-10 09:21:50|||||||||8610
1641806520000|2022-01-10 09:22:00|128.88|128.8|128.78|128.68|128.88|128.8|128.78|128.68|19569
1641806530000|2022-01-10 09:22:10|128.76|128.7|128.76|128.7|128.78|128.7|128.74|128.7|2336
1641806540000|2022-01-10 09:22:20|128.74|128.66|128.74|128.66|128.74|128.66|128.74|128.66|25107
1641806550000|2022-01-10 09:22:30|128.72|128.68|128.8|128.68|128.8|128.68|128.7|128.68|25024
1641806560000|2022-01-10 09:22:40|128.78||128.78||128.78||128.78||689
1641806570000|2022-01-10 09:22:50||128.7||128.68||128.7||128.68|0
1641806580000|2022-01-10 09:23:00|128.8||128.8||128.8||128.8||0
1641806590000|2022-01-10 09:23:10|128.78|128.7|128.8|128.72|128.8|128.72|128.78|128.7|0
1641806600000|2022-01-10 09:23:20|128.78|128.68|128.66|128.58|128.78|128.7|128.66|128.58|7353
1641806630000|2022-01-10 09:23:50|128.64|128.54|128.62|128.58|128.64|128.58|128.54|128.46|33166
1641806640000|2022-01-10 09:24:00|||||||||1500
1641806660000|2022-01-10 09:24:20|||||||||10970
1641806670000|2022-01-10 09:24:30|128.6|128.56|128.6|128.5|128.6|128.56|128.6|128.5|2627
1641806690000|2022-01-10 09:24:50|128.58|128.48|128.46|128.4|128.58|128.48|128.46|128.36|4318
1641806700000|2022-01-10 09:25:00|128.48|128.42|128.58|128.5|128.58|128.5|128.46|128.42|24073
1641806710000|2022-01-10 09:25:10|128.56|128.48|128.52|128.42|128.56|128.48|128.52|128.42|5915
1641806720000|2022-01-10 09:25:20|128.5|128.4|128.48|128.4|128.5|128.4|128.48|128.38|5013
1641806730000|2022-01-10 09:25:30||128.38||128.4||128.4||128.38|0
1641806740000|2022-01-10 09:25:40|128.46|128.38|128.44|128.36|128.46|128.4|128.4|128.3|6122
1641806750000|2022-01-10 09:25:50|128.46|128.38|128.46|128.4|128.46|128.4|128.46|128.38|35749
1641806760000|2022-01-10 09:26:00|128.44|128.38|128.44|128.36|128.44|128.38|128.44|128.32|500
1641806780000|2022-01-10 09:26:20|128.42|128.32|128.44|128.38|128.44|128.38|128.42|128.3|391
1641806790000|2022-01-10 09:26:30||128.36||128.36||128.36||128.36|0
1641806800000|2022-01-10 09:26:40|128.46|128.38|128.64|128.56|128.66|128.56|128.46|128.38|31623
1641806810000|2022-01-10 09:26:50|128.62||128.64||128.64||128.6||0
1641806820000|2022-01-10 09:27:00|128.66|128.58|128.64|128.6|128.68|128.62|128.64|128.58|0
1641806850000|2022-01-10 09:27:30|128.62|128.58|128.62|128.56|128.66|128.58|128.62|128.56|14493
1641806860000|2022-01-10 09:27:40|128.6|128.54|128.6|128.54|128.6|128.54|128.6|128.54|3457
1641806870000|2022-01-10 09:27:50|128.64|128.56|128.58|128.54|128.64|128.56|128.58|128.54|0
1641806880000|2022-01-10 09:28:00|128.56|128.5|128.56|128.48|128.56|128.5|128.56|128.48|707
1641806900000|2022-01-10 09:28:20|||||||||145
1641806910000|2022-01-10 09:28:30|||||||||231
1641806920000|2022-01-10 09:28:40|128.6|128.5|128.66|128.58|128.66|128.58|128.6|128.5|682
1641806930000|2022-01-10 09:28:50|128.68|128.6|128.7|128.62|128.7|128.62|128.68|128.6|327
1641806940000|2022-01-10 09:29:00|128.68|128.6|128.62|128.54|128.68|128.6|128.58|128.5|42115
1641806950000|2022-01-10 09:29:10|128.64|128.56|128.66|128.58|128.66|128.58|128.64|128.56|28853
1641806960000|2022-01-10 09:29:20|128.68||128.7||128.7||128.68||0
1641806970000|2022-01-10 09:29:30|128.72|128.6|128.76|128.66|128.76|128.66|128.7|128.6|3559
1641806980000|2022-01-10 09:29:40|128.74|128.62|128.74|128.62|128.76|128.68|128.72|128.62|2200
1641806990000|2022-01-10 09:29:50||128.64||128.66||128.66||128.62|775
1641807000000|2022-01-10 09:30:00|128.72|128.64|128.74|128.62|128.74|128.64|128.7|128.62|3000
1641807010000|2022-01-10 09:30:10|128.76|128.64|128.86|128.78|128.88|128.8|128.74|128.64|24078
1641807030000|2022-01-10 09:30:30|128.88|128.8|128.9|128.86|128.9|128.86|128.88|128.8|10059
1641807040000|2022-01-10 09:30:40|128.92|128.88|128.98|128.9|129|128.9|128.92|128.88|30177
1641807060000|2022-01-10 09:31:00|128.96|128.88|128.94|128.88|128.96|128.88|128.9|128.84|19801
1641807070000|2022-01-10 09:31:10|128.92|128.86|128.9|128.86|128.92|128.86|128.9|128.86|632
1641807080000|2022-01-10 09:31:20|128.92|128.84|128.94|128.86|128.94|128.86|128.92|128.84|3341
1641807090000|2022-01-10 09:31:30|128.96|128.88|128.94|128.86|129|128.9|128.94|128.86|4000
1641807110000|2022-01-10 09:31:50||128.84||128.84||128.84||128.84|10
1641807120000|2022-01-10 09:32:00|||||||||3333
1641807130000|2022-01-10 09:32:10|||||||||1861
1641807150000|2022-01-10 09:32:30|128.92|128.82|128.98|128.88|128.98|128.88|128.9|128.82|13513
1641807160000|2022-01-10 09:32:40|128.96|128.84|128.96|128.84|128.96|128.84|128.94|128.84|397
1641807170000|2022-01-10 09:32:50|128.98|128.88|128.98|128.9|129|128.9|128.98|128.88|2500
1641807180000|2022-01-10 09:33:00|128.96|128.88|128.98|128.88|128.98|128.9|128.94|128.86|21650
1641807190000|2022-01-10 09:33:10||128.9||128.9||128.9||128.9|800
1641807200000|2022-01-10 09:33:20|129|128.92|129|128.92|129|128.92|129|128.92|13292
1641807220000|2022-01-10 09:33:40|||||||||5815
1641807230000|2022-01-10 09:33:50|128.98|128.9|128.88|128.82|128.98|128.9|128.88|128.8|15172
1641807240000|2022-01-10 09:34:00|128.9||128.88||128.9||128.88||998
1641807260000|2022-01-10 09:34:20|128.9|128.84|128.88|128.82|128.9|128.84|128.88|128.82|2168
1641807270000|2022-01-10 09:34:30||128.8||128.8||128.8||128.8|5899
1641807290000|2022-01-10 09:34:50|128.86|128.78|128.84|128.76|128.86|128.78|128.84|128.76|3532
1641807310000|2022-01-10 09:35:10|||||||||7587
1641807320000|2022-01-10 09:35:20|128.88|128.78|128.98|128.86|128.98|128.86|128.88|128.78|4327
1641807330000|2022-01-10 09:35:30|129|128.88|129|128.9|129|128.9|129|128.88|3800
1641807340000|2022-01-10 09:35:40|128.98|128.88|128.94|128.9|128.98|128.9|128.94|128.86|9510
1641807350000|2022-01-10 09:35:50|128.98|128.92|129.02|128.94|129.06|129|128.98|128.92|30538
1641807360000|2022-01-10 09:36:00|129|128.92|128.98|128.94|129|128.94|128.98|128.92|6178
1641807380000|2022-01-10 09:36:20|129.02|128.96|129.08|129|129.08|129|129.02|128.96|9800
1641807390000|2022-01-10 09:36:30|129.1|129.02|129.06|129|129.14|129.04|129.06|128.98|8107
1641807400000|2022-01-10 09:36:40|129|128.98|128.98|128.92|129|128.98|128.98|128.88|31288
1641807410000|2022-01-10 09:36:50|128.9|128.88|128.88|128.82|128.9|128.88|128.88|128.8|71958
1641807420000|2022-01-10 09:37:00|128.9|128.84|128.9|128.84|128.9|128.84|128.9|128.82|12899
1641807430000|2022-01-10 09:37:10|128.92|128.86|129|128.94|129|128.96|128.92|128.86|3266
1641807440000|2022-01-10 09:37:20|128.98|128.92|128.98|128.94|128.98|128.94|128.98|128.92|0
1641807450000|2022-01-10 09:37:30|129||129||129||129||0
1641807460000|2022-01-10 09:37:40|||||||||2162
1641807470000|2022-01-10 09:37:50|128.98|128.92|128.92|128.9|128.98|128.92|128.92|128.88|17458
1641807480000|2022-01-10 09:38:00|128.9|128.88|128.86|128.76|128.9|128.88|128.86|128.74|12411
1641807520000|2022-01-10 09:38:40||128.78||128.78||128.78||128.78|50
1641807530000|2022-01-10 09:38:50|128.88|128.8|128.78|128.74|128.9|128.82|128.76|128.72|84462
1641807540000|2022-01-10 09:39:00|128.76|128.72|128.78|128.74|128.78|128.74|128.76|128.7|19740
1641807550000|2022-01-10 09:39:10|128.76|128.7|128.78|128.7|128.78|128.72|128.76|128.7|1180
1641807560000|2022-01-10 09:39:20||128.72||128.74||128.74||128.72|13527
1641807580000|2022-01-10 09:39:40|128.82|128.76|128.84|128.8|128.86|128.8|128.82|128.76|86617
1641807600000|2022-01-10 09:40:00|128.86|128.82|128.9|128.82|128.9|128.82|128.86|128.82|2429
1641807610000|2022-01-10 09:40:10|128.88|128.8|128.88|128.82|128.88|128.82|128.88|128.8|110
1641807630000|2022-01-10 09:40:30|128.9|128.84|128.88|128.86|128.9|128.86|128.88|128.84|5000
1641807640000|2022-01-10 09:40:40|||||||||3156
1641807650000|2022-01-10 09:40:50||128.84||128.8||128.84||128.8|4690
1641807660000|2022-01-10 09:41:00|128.86|128.82|128.86|128.82|128.88|128.82|128.84|128.82|9665
1641807680000|2022-01-10 09:41:20|128.88|128.84|129.02|128.94|129.02|128.94|128.88|128.84|11977
1641807690000|2022-01-10 09:41:30|129||129||129||129||8335
1641807700000|2022-01-10 09:41:40|128.98|128.92|128.96|128.88|129|128.92|128.92|128.86|31743
1641807710000|2022-01-10 09:41:50|128.94|128.86|128.92|128.86|128.94|128.86|128.92|128.86|8014
1641807720000|2022-01-10 09:42:00|128.9|128.82|128.84|128.78|128.9|128.82|128.84|128.78|16965
1641807740000|2022-01-10 09:42:20|128.78|128.76|128.88|128.76|128.88|128.8|128.76|128.68|6863
1641807770000|2022-01-10 09:42:50||128.8||128.8||128.8||128.8|0
1641807780000|2022-01-10 09:43:00||128.82||128.8||128.82||128.8|383
1641807800000|2022-01-10 09:43:20||128.82||128.82||128.82||128.82|19365
1641807810000|2022-01-10 09:43:30|128.9|128.8|128.86|128.8|128.92|128.8|128.86|128.8|8413
1641807820000|2022-01-10 09:43:40|||||||||2339
1641807850000|2022-01-10 09:44:10|||||||||388
1641807870000|2022-01-10 09:44:30|128.8|128.76|128.78|128.7|128.8|128.76|128.78|128.7|9206
1641807880000|2022-01-10 09:44:40|128.8|128.72|128.8|128.72|128.8|128.72|128.78|128.72|0
1641807900000|2022-01-10 09:45:00|128.78|128.74|128.78|128.74|128.78|128.74|128.78|128.74|10
1641807920000|2022-01-10 09:45:20|||||||||1539
1641807930000|2022-01-10 09:45:30|128.8|128.76|128.78|128.76|128.86|128.78|128.78|128.74|5496
1641807940000|2022-01-10 09:45:40|128.76|128.74|128.74|128.68|128.76|128.74|128.74|128.68|5402
1641807960000|2022-01-10 09:46:00|128.72|128.64|128.78|128.68|128.78|128.68|128.66|128.56|19635
1641807970000|2022-01-10 09:46:10||128.7||128.7||128.7||128.7|0
1641807990000|2022-01-10 09:46:30|128.8|128.72|128.82|128.74|128.82|128.74|128.8|128.72|2989
1641808000000|2022-01-10 09:46:40|128.8|128.72|128.78|128.7|128.8|128.72|128.74|128.64|13101
1641808030000|2022-01-10 09:47:10|128.8|128.72|128.82|128.74|128.82|128.74|128.8|128.72|0
1641808040000|2022-01-10 09:47:20|128.86|128.76|128.86|128.78|128.86|128.78|128.82|128.74|0
1641808050000|2022-01-10 09:47:30||128.8||128.78||128.8||128.78|0
1641808090000|2022-01-10 09:48:10|128.84|128.8|128.84|128.8|128.84|128.82|128.84|128.78|2899
1641808100000|2022-01-10 09:48:20|128.8|128.76|128.8|128.74|128.8|128.76|128.8|128.74|2
1641808110000|2022-01-10 09:48:30|128.78||128.8||128.8||128.78||0
1641808120000|2022-01-10 09:48:40|128.78|128.7|128.78|128.68|128.78|128.7|128.78|128.68|3539
1641808130000|2022-01-10 09:48:50|128.76|128.66|128.78|128.7|128.78|128.7|128.74|128.62|4188
1641808140000|2022-01-10 09:49:00|128.8|128.72|128.78|128.7|128.84|128.74|128.78|128.7|9114
1641808150000|2022-01-10 09:49:10||128.72||128.72||128.72||128.7|0
1641808160000|2022-01-10 09:49:20|128.76||128.76||128.76||128.76||0
1641808170000|2022-01-10 09:49:30|128.74|128.68|128.78|128.7|128.78|128.7|128.74|128.66|942
1641808180000|2022-01-10 09:49:40|128.76|128.68|128.76|128.66|128.76|128.68|128.74|128.66|2000
1641808190000|2022-01-10 09:49:50|128.78|128.74|128.78|128.7|128.78|128.74|128.76|128.66|28000
1641808200000|2022-01-10 09:50:00|128.8|128.72|128.8|128.7|128.8|128.74|128.78|128.7|2696
1641808210000|2022-01-10 09:50:10||128.72||128.74||128.74||128.72|0
1641808220000|2022-01-10 09:50:20|128.84|128.76|128.86|128.78|128.86|128.78|128.84|128.76|360
1641808230000|2022-01-10 09:50:30|||||||||3892
1641808240000|2022-01-10 09:50:40|128.84|128.76|128.84|128.78|128.86|128.78|128.84|128.76|9560
1641808250000|2022-01-10 09:50:50|128.82|128.76|128.84|128.78|128.86|128.78|128.82|128.76|0
1641808260000|2022-01-10 09:51:00|||||||||43877
1641808270000|2022-01-10 09:51:10|128.86|128.8|128.84|128.78|128.86|128.8|128.84|128.78|0
1641808290000|2022-01-10 09:51:30|128.78|128.76|128.8|128.74|128.8|128.76|128.78|128.74|10498
1641808300000|2022-01-10 09:51:40|128.76|128.72|128.74|128.66|128.76|128.72|128.74|128.66|6664
1641808320000|2022-01-10 09:52:00|128.72|128.62|128.7|128.62|128.72|128.62|128.68|128.62|2702
1641808330000|2022-01-10 09:52:10|128.68|128.6|128.62|128.52|128.68|128.6|128.62|128.52|10443
1641808340000|2022-01-10 09:52:20|128.6|128.48|128.48|128.4|128.6|128.48|128.48|128.38|11932
1641808350000|2022-01-10 09:52:30|128.5|128.42|128.6|128.52|128.68|128.66|128.48|128.42|44853
1641808360000|2022-01-10 09:52:40|128.58|128.5|128.56|128.46|128.62|128.54|128.46|128.4|26120
1641808370000|2022-01-10 09:52:50||128.48||128.52||128.52||128.48|0
1641808380000|2022-01-10 09:53:00|128.6|128.54|128.6|128.52|128.62|128.54|128.56|128.52|12807
1641808390000|2022-01-10 09:53:10|128.62|128.54|128.66|128.58|128.7|128.6|128.62|128.54|0
1641808400000|2022-01-10 09:53:20|128.64||128.64||128.64||128.64||100
1641808410000|2022-01-10 09:53:30|128.66||128.64||128.66||128.64||1141
1641808420000|2022-01-10 09:53:40|128.66|128.6|128.66|128.6|128.7|128.6|128.66|128.58|614
1641808440000|2022-01-10 09:54:00|128.68|128.62|128.7|128.62|128.7|128.62|128.68|128.6|0
1641808460000|2022-01-10 09:54:20|128.72|128.64|128.72|128.62|128.74|128.64|128.72|128.62|796
1641808470000|2022-01-10 09:54:30||128.64||128.64||128.64||128.64|0
1641808480000|2022-01-10 09:54:40|128.74|128.66|128.76|128.68|128.78|128.68|128.74|128.66|779
1641808490000|2022-01-10 09:54:50|128.66|128.66|128.6|128.5|128.74|128.66|128.6|128.5|24737
1641808510000|2022-01-10 09:55:10|128.56|128.48|128.48|128.4|128.56|128.48|128.48|128.36|37736
1641808520000|2022-01-10 09:55:20|128.46||128.44||128.48||128.44||8315
1641808530000|2022-01-10 09:55:30|128.42|128.36|128.44|128.38|128.48|128.38|128.4|128.36|23794
1641808540000|2022-01-10 09:55:40|128.46|128.4|128.5|128.46|128.54|128.46|128.46|128.4|6489
1641808550000|2022-01-10 09:55:50|128.48|128.42|128.48|128.42|128.48|128.42|128.48|128.42|1
1641808560000|2022-01-10 09:56:00|128.46|128.4|128.46|128.4|128.46|128.4|128.46|128.4|21
1641808570000|2022-01-10 09:56:10|128.44|128.38|128.42|128.38|128.44|128.4|128.42|128.38|8098
1641808580000|2022-01-10 09:56:20|128.4|128.36|128.4|128.32|128.4|128.36|128.4|128.3|6163
1641808590000|2022-01-10 09:56:30|128.38|128.34|128.38|128.34|128.38|128.34|128.38|128.32|0
1641808600000|2022-01-10 09:56:40|128.42|128.36|128.42|128.34|128.44|128.36|128.38|128.34|7258
1641808610000|2022-01-10 09:56:50|128.4||128.42||128.42||128.38||0
1641808620000|2022-01-10 09:57:00|128.4|128.32|128.38|128.3|128.4|128.34|128.38|128.3|2823
1641808630000|2022-01-10 09:57:10|128.36|128.26|128.34|128.26|128.36|128.28|128.34|128.26|7489
1641808640000|2022-01-10 09:57:20|128.32|128.22|128.24|128.18|128.32|128.22|128.24|128.16|2168
1641808650000|2022-01-10 09:57:30|128.22|128.14|128.22|128.14|128.22|128.14|128.22|128.14|3075
1641808670000|2022-01-10 09:57:50|128.2|128.16|128.18|128.12|128.22|128.16|128.14|128.08|24619
1641808690000|2022-01-10 09:58:10|128.16|128.1|128.16|128.1|128.16|128.1|128.16|128.1|5000
1641808700000|2022-01-10 09:58:20|128.14|128.08|128.12|128.02|128.14|128.08|128.12|128.02|9645
1641808710000|2022-01-10 09:58:30|128.1|128|128.08|128|128.1|128.02|128.04|127.94|11635
1641808720000|2022-01-10 09:58:40|128.1|128.02|128.12|128.04|128.12|128.04|128.08|128.02|810
1641808730000|2022-01-10 09:58:50|||||||||3000
1641808740000|2022-01-10 09:59:00|128.14|128.06|128.2|128.12|128.2|128.12|128.14|128.06|9559
1641808760000|2022-01-10 09:59:20|128.22|128.14|128.34|128.2|128.34|128.2|128.22|128.14|5759
1641808770000|2022-01-10 09:59:30|128.36|128.22|128.4|128.28|128.42|128.28|128.36|128.22|0
1641808780000|2022-01-10 09:59:40|128.38||128.4||128.4||128.38||149
1641808790000|2022-01-10 09:59:50|128.38|128.3|128.42|128.34|128.42|128.34|128.38|128.3|0
1641808800000|2022-01-10 10:00:00|128.44|128.36|128.44|128.4|128.46|128.4|128.42|128.36|1872
1641808810000|2022-01-10 10:00:10|128.46||128.46||128.48||128.46||0
1641808820000|2022-01-10 10:00:20||128.38||128.4||128.4||128.38|945
1641808830000|2022-01-10 10:00:30|128.48|128.42|128.48|128.42|128.5|128.44|128.48|128.42|18119
1641808840000|2022-01-10 10:00:40|128.46|128.4|128.44|128.34|128.46|128.4|128.44|128.34|4465
1641808850000|2022-01-10 10:00:50|128.46|128.4|128.48|128.38|128.48|128.4|128.46|128.34|2770
1641808860000|2022-01-10 10:01:00|128.46|128.42|128.54|128.44|128.54|128.44|128.46|128.42|7747
1641808870000|2022-01-10 10:01:10|128.56|128.46|128.58|128.48|128.58|128.48|128.56|128.46|0
1641808880000|2022-01-10 10:01:20|128.6|128.54|128.66|128.56|128.66|128.56|128.6|128.54|5099
1641808890000|2022-01-10 10:01:30|128.64|128.6|128.68|128.62|128.68|128.62|128.64|128.6|0
1641808900000|2022-01-10 10:01:40|128.7||128.7||128.7||128.7||100
1641808910000|2022-01-10 10:01:50|128.72|128.68|128.7|128.66|128.74|128.68|128.7|128.62|15305
1641808920000|2022-01-10 10:02:00||128.68||128.66||128.68||128.66|61053
1641808930000|2022-01-10 10:02:10||128.68||128.68||128.68||128.68|350
1641808940000|2022-01-10 10:02:20|128.68|128.66|128.56|128.5|128.68|128.66|128.54|128.5|28198
1641808950000|2022-01-10 10:02:30|128.6|128.54|128.64|128.54|128.64|128.6|128.6|128.54|5737
1641808960000|2022-01-10 10:02:40||128.56||128.56||128.56||128.56|0
1641808980000|2022-01-10 10:03:00|128.66|128.58|128.7|128.66|128.78|128.68|128.66|128.58|33258
1641808990000|2022-01-10 10:03:10||128.68||128.68||128.68||128.68|2795
1641809000000|2022-01-10 10:03:20|128.74|128.66|128.7|128.68|128.76|128.68|128.7|128.66|27927
1641809010000|2022-01-10 10:03:30|128.68|128.66|128.68|128.58|128.68|128.68|128.64|128.56|2731
1641809020000|2022-01-10 10:03:40||128.6||128.62||128.62||128.6|600
1641809030000|2022-01-10 10:03:50|128.7|128.68|128.66|128.58|128.7|128.68|128.64|128.56|430
1641809040000|2022-01-10 10:04:00|128.68|128.6|128.66|128.58|128.7|128.62|128.66|128.58|1663
1641809050000|2022-01-10 10:04:10|128.6|128.56|128.58|128.5|128.6|128.56|128.5|128.42|90263
1641809060000|2022-01-10 10:04:20|||||||||20502
1641809070000|2022-01-10 10:04:30|||||||||764
1641809080000|2022-01-10 10:04:40|128.62|128.56|128.66|128.58|128.66|128.58|128.62|128.56|6672
1641809090000|2022-01-10 10:04:50|128.64|128.56|128.62|128.56|128.64|128.6|128.62|128.56|0
1641809100000|2022-01-10 10:05:00|||||||||493
1641809110000|2022-01-10 10:05:10|||||||||466
1641809130000|2022-01-10 10:05:30|||||||||2142
1641809140000|2022-01-10 10:05:40|||||||||6177
1641809150000|2022-01-10 10:05:50|||||||||1100
1641809160000|2022-01-10 10:06:00|||||||||719
1641809170000|2022-01-10 10:06:10||128.6||128.6||128.6||128.6|31682
1641809180000|2022-01-10 10:06:20|128.6|128.56|128.66|128.58|128.68|128.58|128.6|128.56|12231
1641809200000|2022-01-10 10:06:40|128.64|128.6|128.56|128.48|128.64|128.6|128.5|128.46|64947
1641809210000|2022-01-10 10:06:50|128.58|128.5|128.6|128.52|128.6|128.52|128.58|128.5|0
1641809220000|2022-01-10 10:07:00|128.64|128.54|128.62|128.52|128.68|128.58|128.62|128.5|817
1641809230000|2022-01-10 10:07:10|128.6|128.5|128.54|128.48|128.6|128.5|128.54|128.48|4409
1641809240000|2022-01-10 10:07:20|128.56|128.5|128.58|128.52|128.62|128.54|128.52|128.46|44081
1641809250000|2022-01-10 10:07:30|128.56|128.5|128.54|128.46|128.56|128.5|128.54|128.46|1675
1641809260000|2022-01-10 10:07:40||128.44||128.46||128.46||128.44|2692
1641809270000|2022-01-10 10:07:50|128.52|128.44|128.54|128.44|128.54|128.44|128.48|128.38|815
1641809280000|2022-01-10 10:08:00|128.56|128.46|128.56|128.48|128.56|128.48|128.56|128.46|0
1641809290000|2022-01-10 10:08:10|128.58|128.5|128.9|128.82|128.92|128.82|128.58|128.5|105123
1641809300000|2022-01-10 10:08:20|128.92|128.84|128.9|128.84|128.92|128.86|128.9|128.82|2000
1641809320000|2022-01-10 10:08:40|128.82|128.82|128.92|128.84|128.92|128.84|128.82|128.8|36828
1641809340000|2022-01-10 10:09:00|128.94|128.86|129.16|129.08|129.18|129.08|128.94|128.86|37209
1641809350000|2022-01-10 10:09:10|129.2|129.1|129.22|129.12|129.22|129.12|129.18|129.1|4330
1641809360000|2022-01-10 10:09:20|||||||||2500
1641809370000|2022-01-10 10:09:30||129.14||129.16||129.16||129.14|15174
1641809390000|2022-01-10 10:09:50|||||||||5285
1641809400000|2022-01-10 10:10:00|129.28|129.18|129.3|129.2|129.3|129.2|129.28|129.18|5426
1641809410000|2022-01-10 10:10:10|129.34|129.22|129.38|129.24|129.38|129.24|129.34|129.22|3000
1641809420000|2022-01-10 10:10:20|129.4|129.26|129.4|129.32|129.46|129.32|129.32|129.26|47999
1641809430000|2022-01-10 10:10:30|129.38|129.3|129.34|129.26|129.38|129.3|129.3|129.22|38202
1641809440000|2022-01-10 10:10:40|||||||||216
1641809450000|2022-01-10 10:10:50|129.32|129.22|129.32|129.2|129.32|129.22|129.32|129.2|4494
1641809460000|2022-01-10 10:11:00|129.38|129.24|129.4|129.3|129.42|129.3|129.38|129.24|91227
1641809470000|2022-01-10 10:11:10|129.3|129.28|129.4|129.26|129.4|129.3|129.3|129.26|326863
1641809480000|2022-01-10 10:11:20||129.28||129.3||129.3||129.28|1
1641809490000|2022-01-10 10:11:30|129.38|129.28|129.28|129.2|129.4|129.3|129.2|129.18|70887
1641809500000|2022-01-10 10:11:40|129.32|129.22|129.32|129.22|129.32|129.22|129.32|129.2|2000
1641809510000|2022-01-10 10:11:50|129.3|129.24|129.3|129.24|129.3|129.24|129.28|129.22|2000
1641809520000|2022-01-10 10:12:00|129.28|129.22|129.44|129.32|129.46|129.32|129.28|129.22|4560
1641809530000|2022-01-10 10:12:10|129.42||129.42||129.44||129.4||790
1641809540000|2022-01-10 10:12:20|129.44|129.28|129.42|129.32|129.44|129.34|129.38|129.28|7758
1641809550000|2022-01-10 10:12:30|129.44|129.34|129.44|129.34|129.46|129.34|129.44|129.34|0
1641809560000|2022-01-10 10:12:40|129.42|129.32|129.4|129.32|129.42|129.32|129.4|129.32|0
1641809570000|2022-01-10 10:12:50|129.42|129.34|129.44|129.34|129.44|129.34|129.42|129.34|0
1641809580000|2022-01-10 10:13:00|129.46|129.38|129.46|129.34|129.48|129.38|129.46|129.34|557
1641809590000|2022-01-10 10:13:10|||||||||6135
1641809610000|2022-01-10 10:13:30|129.48|129.36|129.48|129.44|129.5|129.48|129.46|129.36|51009
1641809620000|2022-01-10 10:13:40|129.46|129.42|129.44|129.42|129.46|129.42|129.44|129.4|11734
1641809630000|2022-01-10 10:13:50|129.46||129.48||129.48||129.46||470
1641809640000|2022-01-10 10:14:00|||||||||1402
1641809650000|2022-01-10 10:14:10|129.5|129.44|129.48|129.44|129.5|129.44|129.48|129.44|856
1641809660000|2022-01-10 10:14:20|||||||||3670
1641809670000|2022-01-10 10:14:30|129.5|129.46|129.48|129.42|129.5|129.48|129.48|129.42|114476
1641809690000|2022-01-10 10:14:50|||||||||768
1641809700000|2022-01-10 10:15:00|129.5|129.44|129.66|129.58|129.72|129.62|129.48|129.44|125367
1641809710000|2022-01-10 10:15:10|129.64|129.56|129.58|129.54|129.64|129.58|129.56|129.52|18436
1641809720000|2022-01-10 10:15:20|129.56|129.52|129.5|129.42|129.56|129.52|129.46|129.42|36470
1641809730000|2022-01-10 10:15:30|129.48|129.44|129.54|129.44|129.56|129.44|129.48|129.44|20154
1641809740000|2022-01-10 10:15:40|129.56|129.42|129.56|129.5|129.56|129.5|129.54|129.42|16068
1641809750000|2022-01-10 10:15:50|129.54|129.48|129.5|129.4|129.56|129.5|129.46|129.4|45566
1641809760000|2022-01-10 10:16:00|129.46|129.42|129.42|129.36|129.5|129.42|129.4|129.36|166271
1641809770000|2022-01-10 10:16:10|129.4|129.34|129.46|129.38|129.46|129.38|129.38|129.34|91479
1641809780000|2022-01-10 10:16:20|129.5|129.4|129.5|129.38|129.5|129.4|129.5|129.38|4261
1641809790000|2022-01-10 10:16:30|129.46|129.34|129.44|129.34|129.46|129.34|129.44|129.34|7250
1641809800000|2022-01-10 10:16:40|129.42|129.3|129.36|129.3|129.42|129.3|129.34|129.26|70995
1641809810000|2022-01-10 10:16:50|129.34|129.28|129.32|129.26|129.34|129.28|129.32|129.26|2961
1641809820000|2022-01-10 10:17:00|129.36|129.28|129.34|129.28|129.38|129.32|129.32|129.26|11701
1641809830000|2022-01-10 10:17:10|129.32|129.26|129.28|129.2|129.32|129.26|129.24|129.2|15977
1641809840000|2022-01-10 10:17:20|129.26|129.22|129.2|129.16|129.26|129.22|129.2|129.12|10161
1641809850000|2022-01-10 10:17:30|129.18|129.14|129.18|129.12|129.18|129.14|129.18|129.12|6626
1641809860000|2022-01-10 10:17:40|129.14|129.1|129.12|129.04|129.14|129.1|129.12|129.02|15796
1641809870000|2022-01-10 10:17:50|129.14|129.06|129.12|129.06|129.18|129.12|129.12|129.04|3189
1641809880000|2022-01-10 10:18:00|129.14|129.08|129.24|129.18|129.24|129.18|129.14|129.08|21662
1641809890000|2022-01-10 10:18:10|129.26|129.2|129.26|129.2|129.26|129.2|129.26|129.2|4560
1641809910000|2022-01-10 10:18:30|||||||||75119
1641809930000|2022-01-10 10:18:50|||||||||1899
1641809940000|2022-01-10 10:19:00|129.24|129.18|129.24|129.16|129.24|129.18|129.24|129.16|510
1641809950000|2022-01-10 10:19:10|||||||||722
1641809960000|2022-01-10 10:19:20|129.26|129.22|129.32|129.26|129.32|129.26|129.26|129.22|86
1641809970000|2022-01-10 10:19:30|129.34||129.32||129.34||129.32||0
1641809980000|2022-01-10 10:19:40|129.3|129.24|129.26|129.18|129.3|129.24|129.26|129.14|19454
1641809990000|2022-01-10 10:19:50|129.3|129.2|129.3|129.22|129.3|129.22|129.3|129.18|0
1641810010000|2022-01-10 10:20:10|||||||||650
1641810020000|2022-01-10 10:20:20|129.32|129.24|129.3|129.26|129.32|129.28|129.3|129.24|7565
1641810050000|2022-01-10 10:20:50|129.32|129.28|129.32|129.26|129.34|129.28|129.32|129.26|4199
1641810060000|2022-01-10 10:21:00|129.3|129.24|129.28|129.24|129.3|129.24|129.28|129.24|2478
1641810070000|2022-01-10 10:21:10|129.26|129.22|129.16|129.12|129.26|129.22|129.16|129.06|122209
1641810080000|2022-01-10 10:21:20|||||||||4000
1641810090000|2022-01-10 10:21:30|129.12|129.1|129.1|129.04|129.12|129.1|129.1|129|1387
1641810100000|2022-01-10 10:21:40|129.06|129.06|129|128.92|129.06|129.06|129|128.9|17802
1641810110000|2022-01-10 10:21:50|128.98|128.9|128.96|128.92|128.98|128.92|128.9|128.82|14212
1641810120000|2022-01-10 10:22:00|129|128.94|129.02|128.98|129.02|128.98|129|128.94|319
1641810130000|2022-01-10 10:22:10|||||||||16179
1641810140000|2022-01-10 10:22:20|129.04|129|129.16|129.08|129.16|129.08|129.04|129|10960
1641810150000|2022-01-10 10:22:30|129.14|129.1|129.04|129|129.14|129.1|129.04|128.94|16772
1641810160000|2022-01-10 10:22:40|129.06|129.02|129.12|129.04|129.16|129.06|129.06|129.02|7613
1641810170000|2022-01-10 10:22:50|129.1|129.02|129.08|128.98|129.1|129.02|129.08|128.98|3360
1641810180000|2022-01-10 10:23:00|129.1|129|129.24|129.16|129.26|129.16|129.1|129|23924
1641810190000|2022-01-10 10:23:10|129.22|129.14|129.22|129.16|129.22|129.16|129.2|129.14|100
1641810200000|2022-01-10 10:23:20|129.24|129.14|129.2|129.14|129.26|129.14|129.2|129.14|74
1641810210000|2022-01-10 10:23:30||129.18||129.18||129.18||129.18|375
1641810220000|2022-01-10 10:23:40|129.22|129.2|129.22|129.18|129.26|129.2|129.2|129.18|16172
1641810230000|2022-01-10 10:23:50|129.24|129.2|129.32|129.24|129.34|129.24|129.24|129.2|6262
1641810240000|2022-01-10 10:24:00|129.34|129.2|129.3|129.24|129.36|129.24|129.3|129.2|31
1641810260000|2022-01-10 10:24:20|129.28|129.2|129.26|129.18|129.28|129.2|129.26|129.18|5374
1641810270000|2022-01-10 10:24:30|129.28|129.2|129.2|129.16|129.28|129.2|129.2|129.16|33338
1641810290000|2022-01-10 10:24:50|129.16|129.14|129.16|129.08|129.16|129.14|129.16|129.08|436
1641810300000|2022-01-10 10:25:00|129.14|129.1|129.2|129.12|129.24|129.16|129.14|129.1|3435
1641810310000|2022-01-10 10:25:10|129.16|129.1|129.16|129.1|129.16|129.1|129.16|129.1|2708
1641810320000|2022-01-10 10:25:20|129.2|129.12|129.16|129.1|129.22|129.12|129.16|129.1|222
1641810330000|2022-01-10 10:25:30|129.2||129.2||129.2||129.16||0
1641810340000|2022-01-10 10:25:40|129.22|129.12|129.2|129.12|129.22|129.12|129.2|129.1|6586
1641810350000|2022-01-10 10:25:50||129.14||129.14||129.14||129.14|0
1641810360000|2022-01-10 10:26:00|129.22|129.16|129.22|129.16|129.22|129.16|129.2|129.16|268
1641810370000|2022-01-10 10:26:10|129.2|129.14|129|128.92|129.2|129.14|129|128.92|48616
1641810380000|2022-01-10 10:26:20|128.98|128.94|129.06|129.04|129.06|129.04|128.98|128.94|5080
1641810390000|2022-01-10 10:26:30|129.04|129|129.04|129|129.04|129.02|129.04|128.98|4738
1641810400000|2022-01-10 10:26:40|129.06|129.02|129.04|129.02|129.06|129.04|129.04|129|87680
1641810410000|2022-01-10 10:26:50|129.06|129.04|129.06|129.02|129.06|129.04|129.06|129.02|1200
1641810420000|2022-01-10 10:27:00||129.04||129.04||129.04||129.02|117820
1641810430000|2022-01-10 10:27:10||129.02||129.04||129.04||129.02|934
1641810440000|2022-01-10 10:27:20|||||||||97526
1641810450000|2022-01-10 10:27:30|129.04|129.02|129.06|129.04|129.06|129.04|129.04|129.02|102451
1641810460000|2022-01-10 10:27:40||129.02||129.02||129.02||129.02|329566
1641810470000|2022-01-10 10:27:50|129.08|129.04|129.08|129.04|129.08|129.06|129.08|129.04|84703
1641810480000|2022-01-10 10:28:00|129.12|129.06|129.2|129.16|129.26|129.2|129.12|129.06|15792
1641810490000|2022-01-10 10:28:10|129.22||129.22||129.22||129.2||1464
1641810500000|2022-01-10 10:28:20|129.26|129.18|129.22|129.18|129.26|129.2|129.22|129.18|1761
1641810510000|2022-01-10 10:28:30|129.24||129.24||129.24||129.24||0
1641810520000|2022-01-10 10:28:40|129.14|129.16|129.14|129.1|129.14|129.16|129.14|129.1|108683
1641810530000|2022-01-10 10:28:50||129.12||129.12||129.12||129.12|25426
1641810550000|2022-01-10 10:29:10|||||||||69462
1641810560000|2022-01-10 10:29:20|||||||||8097
1641810570000|2022-01-10 10:29:30|||||||||5181
1641810580000|2022-01-10 10:29:40|129.18|129.16|129.26|129.22|129.32|129.22|129.18|129.16|9892
1641810590000|2022-01-10 10:29:50|129.24|129.2|129.22|129.18|129.24|129.2|129.22|129.18|6686
1641810600000|2022-01-10 10:30:00||129.16||129.12||129.16||129.12|3703
1641810610000|2022-01-10 10:30:10|129.2|129.1|129.18|129.1|129.2|129.1|129.18|129.1|3389
1641810620000|2022-01-10 10:30:20|129.16||129.18||129.18||129.14||3167
1641810630000|2022-01-10 10:30:30||129.12||129.12||129.12||129.12|81
1641810640000|2022-01-10 10:30:40|129.16|129.1|129.08|129.02|129.16|129.1|129.08|129|13805
1641810660000|2022-01-10 10:31:00|129.06||129.06||129.08||129.06||2769
1641810670000|2022-01-10 10:31:10|||||||||3000
1641810690000|2022-01-10 10:31:30|129.04||129.06||129.06||129.04||0
1641810700000|2022-01-10 10:31:40||129.04||129.02||129.04||129.02|24354
1641810710000|2022-01-10 10:31:50|||||||||214
1641810720000|2022-01-10 10:32:00|129.04||129.06||129.06||129.04||473
1641810730000|2022-01-10 10:32:10|129.08|129.04|129.18|129.12|129.24|129.12|129.08|129.04|22585
1641810740000|2022-01-10 10:32:20|129.22|129.14|129.24|129.18|129.3|129.2|129.22|129.12|4000
1641810750000|2022-01-10 10:32:30|129.22|129.16|129.2|129.1|129.22|129.16|129.16|129.08|10168
1641810770000|2022-01-10 10:32:50||129.12||129.12||129.12||129.12|0
1641810790000|2022-01-10 10:33:10|129.18|129.1|129.04|128.94|129.18|129.1|129.04|128.94|26611
1641810800000|2022-01-10 10:33:20|129.02|128.96|129.06|128.96|129.08|128.96|128.94|128.88|13921
1641810810000|2022-01-10 10:33:30|129.04||129.02||129.04||129.02||4758
1641810820000|2022-01-10 10:33:40|||||||||450
1641810840000|2022-01-10 10:34:00|129|128.94|129|128.92|129.02|128.96|129|128.92|4663
1641810850000|2022-01-10 10:34:10|129.02|128.96|129.02|128.98|129.02|128.98|129.02|128.96|4934
1641810860000|2022-01-10 10:34:20|129|128.96|129.02|128.96|129.02|128.96|129|128.94|0
1641810880000|2022-01-10 10:34:40|||||||||2148
1641810890000|2022-01-10 10:34:50|||||||||8847
1641810900000|2022-01-10 10:35:00|129|128.98|129.02|128.98|129.02|128.98|129|128.98|0
1641810910000|2022-01-10 10:35:10|129|128.96|129.02|128.94|129.02|128.96|128.9|128.82|17687
1641810920000|2022-01-10 10:35:20|129.04|128.96|129.06|128.98|129.06|128.98|129.04|128.96|5644
1641810930000|2022-01-10 10:35:30|129.04||129.04||129.04||129.04||0
1641810940000|2022-01-10 10:35:40|129.06|129|129.04|128.98|129.06|129|129.04|128.98|4000
1641810950000|2022-01-10 10:35:50||128.96||128.98||128.98||128.96|1427
1641810960000|2022-01-10 10:36:00|129.02|128.96|129|128.96|129.02|128.96|129|128.96|9018
1641810970000|2022-01-10 10:36:10|||||||||674
1641811000000|2022-01-10 10:36:40|128.98|128.94|128.96|128.88|128.98|128.94|128.92|128.86|9640
1641811010000|2022-01-10 10:36:50|||||||||762
1641811020000|2022-01-10 10:37:00|128.98|128.9|128.86|128.82|128.98|128.94|128.86|128.82|16088
1641811040000|2022-01-10 10:37:20|128.88|128.84|128.94|128.84|128.94|128.84|128.88|128.84|13843
1641811060000|2022-01-10 10:37:40|128.92||128.94||128.94||128.92||5621
1641811070000|2022-01-10 10:37:50|||||||||179
1641811080000|2022-01-10 10:38:00|||||||||195
1641811100000|2022-01-10 10:38:20||128.86||128.9||128.9||128.86|3361
1641811110000|2022-01-10 10:38:30|128.96|128.92|128.84|128.78|128.96|128.92|128.84|128.78|25896
1641811120000|2022-01-10 10:38:40|||||||||10862
1641811130000|2022-01-10 10:38:50|128.82|128.76|128.82|128.74|128.82|128.76|128.8|128.74|9731
1641811140000|2022-01-10 10:39:00||128.76||128.76||128.76||128.76|0
1641811150000|2022-01-10 10:39:10|128.84|128.78|128.9|128.8|128.9|128.8|128.84|128.78|5425
1641811160000|2022-01-10 10:39:20|128.92|128.84|128.98|128.9|129.02|128.9|128.92|128.8|11470
1641811170000|2022-01-10 10:39:30|128.96||128.96||128.96||128.96||0
1641811190000|2022-01-10 10:39:50|||||||||381
1641811240000|2022-01-10 10:40:40|128.98|128.92|129.04|128.98|129.04|129|128.96|128.92|62397
1641811250000|2022-01-10 10:40:50|129.02|129|129.02|128.96|129.02|129|129|128.96|11996
1641811270000|2022-01-10 10:41:10||128.98||128.98||128.98||128.98|0
1641811310000|2022-01-10 10:41:50|||||||||45
1641811330000|2022-01-10 10:42:10|129.04|129|129.08|129.04|129.08|129.06|129.04|129|14559
1641811350000|2022-01-10 10:42:30|||||||||3151
1641811360000|2022-01-10 10:42:40|129.1|129.06|129.1|129.06|129.1|129.06|129.08|129.04|6271
1641811370000|2022-01-10 10:42:50|129.08|129.04|129.08|129.04|129.08|129.04|129.08|129.04|15074
1641811380000|2022-01-10 10:43:00|129.1|129.06|129.08|129.04|129.1|129.06|129.08|129.04|4447
1641811390000|2022-01-10 10:43:10|||||||||625
1641811400000|2022-01-10 10:43:20|129.04|129.02|128.98|128.94|129.08|129.02|128.92|128.86|30210
1641811450000|2022-01-10 10:44:10|129|128.96|129.16|129.14|129.16|129.14|129|128.96|19854
1641811460000|2022-01-10 10:44:20|129.14|129.12|129.16|129.12|129.16|129.12|129.14|129.12|2963
1641811490000|2022-01-10 10:44:50||129.14||129.12||129.14||129.12|385
1641811500000|2022-01-10 10:45:00|129.14|129.14|129.1|129.02|129.16|129.14|129.1|129|16932
1641811510000|2022-01-10 10:45:10||129.04||129.04||129.04||129.04|0
1641811520000|2022-01-10 10:45:20|129.12|129.06|129.1|129.04|129.12|129.06|129.1|129.04|38695
1641811530000|2022-01-10 10:45:30|129.08|129|129.06|129|129.08|129|129.06|129|1178
1641811540000|2022-01-10 10:45:40|129.08|129.02|129.1|129.02|129.1|129.06|129.06|129.02|2576
1641811550000|2022-01-10 10:45:50|129.08||129.08||129.08||129.08||197
1641811560000|2022-01-10 10:46:00|129.06|129|129.04|128.98|129.08|129.02|129.02|128.96|6675
1641811570000|2022-01-10 10:46:10|129.06|129|129.06|129|129.06|129.02|129.04|129|2849
1641811580000|2022-01-10 10:46:20|129.04||129.06||129.06||129.04||38763
1641811590000|2022-01-10 10:46:30|129.04||129.04||129.04||129.04||303
1641811600000|2022-01-10 10:46:40|129.02|128.98|129.02|128.96|129.02|128.98|129.02|128.96|5021
1641811610000|2022-01-10 10:46:50|129|128.94|128.98|128.9|129|128.94|128.98|128.9|3583
1641811620000|2022-01-10 10:47:00||128.92||128.9||128.92||128.9|0
1641811630000|2022-01-10 10:47:10|||||||||154089
1641811640000|2022-01-10 10:47:20|128.96|128.88|129.04|129.02|129.04|129.02|128.94|128.88|35440
1641811650000|2022-01-10 10:47:30|129.02|129|129.02|128.96|129.04|129|129|128.96|19716
1641811660000|2022-01-10 10:47:40|129||129.02||129.02||129||0
1641811670000|2022-01-10 10:47:50|129.04|128.98|129.08|129.02|129.08|129.02|129.04|128.98|5352
1641811690000|2022-01-10 10:48:10|129.06|129|129.08|129.02|129.08|129.02|129.06|129|15
1641811700000|2022-01-10 10:48:20|129.06|129|129.06|129.02|129.06|129.02|129.06|129|100
1641811710000|2022-01-10 10:48:30|129.02|129|129.02|128.96|129.04|129|129|128.96|6790
1641811720000|2022-01-10 10:48:40|||||||||781
1641811730000|2022-01-10 10:48:50||128.98||128.98||128.98||128.98|205
1641811740000|2022-01-10 10:49:00|129.04|129|129.08|129.02|129.1|129.06|129.04|129|16502
1641811750000|2022-01-10 10:49:10||129||129||129||129|0
1641811760000|2022-01-10 10:49:20|129.1|129.02|129.1|129.04|129.1|129.06|129.1|129.02|2003
1641811770000|2022-01-10 10:49:30||129.06||129.06||129.06||129.06|0
1641811780000|2022-01-10 10:49:40|||||||||154
1641811790000|2022-01-10 10:49:50|||||||||38
1641811800000|2022-01-10 10:50:00|129.12|129.08|129.14|129.08|129.14|129.08|129.12|129.08|114
1641811810000|2022-01-10 10:50:10|129.12|129.06|129.08|129.02|129.12|129.08|129.08|129.02|22366
1641811840000|2022-01-10 10:50:40|129.06|128.98|129.04|128.98|129.06|128.98|128.98|128.96|8514
1641811850000|2022-01-10 10:50:50|129.02|129|129|128.96|129.02|129|129|128.96|6138
1641811870000|2022-01-10 10:51:10|128.98|128.94|128.9|128.8|128.98|128.94|128.88|128.8|14513
1641811880000|2022-01-10 10:51:20|128.88|128.86|128.96|128.92|128.96|128.92|128.88|128.86|18462
1641811900000|2022-01-10 10:51:40|128.94|128.9|128.86|128.78|128.94|128.9|128.86|128.78|5330
1641811910000|2022-01-10 10:51:50|128.84|128.74|128.88|128.8|128.9|128.82|128.78|128.72|21913
1641811920000|2022-01-10 10:52:00||128.82||128.82||128.82||128.82|0
1641811930000|2022-01-10 10:52:10|128.86|128.8|128.82|128.74|128.86|128.8|128.78|128.72|8225
1641811940000|2022-01-10 10:52:20|128.84|128.78|128.86|128.76|128.86|128.78|128.84|128.74|2317
1641811950000|2022-01-10 10:52:30|128.82||128.8||128.82||128.8||0
1641811960000|2022-01-10 10:52:40|128.78|128.72|128.8|128.74|128.8|128.74|128.76|128.72|7801
1641811970000|2022-01-10 10:52:50|128.84|128.78|128.86|128.78|128.86|128.8|128.84|128.78|3351
1641811980000|2022-01-10 10:53:00|128.88|128.8|128.88|128.84|128.88|128.84|128.88|128.8|12400
1641811990000|2022-01-10 10:53:10|128.86|128.8|128.82|128.74|128.88|128.82|128.82|128.74|14202
1641812010000|2022-01-10 10:53:30|||||||||1000
1641812040000|2022-01-10 10:54:00|128.86|128.78|128.8|128.76|128.86|128.8|128.8|128.74|4096
1641812050000|2022-01-10 10:54:10|128.78|128.74|128.76|128.72|128.78|128.74|128.76|128.72|13764
1641812060000|2022-01-10 10:54:20|128.74|128.7|128.72|128.6|128.74|128.7|128.72|128.58|23500
1641812080000|2022-01-10 10:54:40||128.62||128.62||128.62||128.62|2
1641812090000|2022-01-10 10:54:50||128.64||128.62||128.64||128.62|0
1641812100000|2022-01-10 10:55:00|128.7|128.64|128.76|128.66|128.76|128.66|128.68|128.58|27086
1641812110000|2022-01-10 10:55:10|128.78|128.7|128.84|128.78|128.84|128.8|128.78|128.7|4816
1641812120000|2022-01-10 10:55:20|128.82|128.76|128.96|128.86|128.96|128.86|128.78|128.74|28036
1641812130000|2022-01-10 10:55:30|128.94|128.84|128.84|128.78|128.94|128.84|128.84|128.78|8182
1641812140000|2022-01-10 10:55:40|128.82|128.76|128.8|128.74|128.82|128.76|128.8|128.72|1306
1641812150000|2022-01-10 10:55:50||128.72||128.74||128.74||128.72|0
1641812170000|2022-01-10 10:56:10||128.72||128.72||128.72||128.72|1602
1641812180000|2022-01-10 10:56:20|128.82|128.74|128.84|128.78|128.84|128.82|128.82|128.74|8481
1641812190000|2022-01-10 10:56:30|||||||||583
1641812220000|2022-01-10 10:57:00|||||||||23164
1641812240000|2022-01-10 10:57:20|||||||||3881
1641812250000|2022-01-10 10:57:30|128.82|128.76|128.82|128.78|128.82|128.78|128.8|128.76|3092
1641812270000|2022-01-10 10:57:50|128.84|128.8|128.92|128.86|128.92|128.86|128.84|128.8|8618
1641812280000|2022-01-10 10:58:00|128.96|128.88|128.96|128.9|128.96|128.9|128.96|128.88|0
1641812320000|2022-01-10 10:58:40|128.94||128.96||128.96||128.94||10100
1641812360000|2022-01-10 10:59:20|128.94|128.88|128.96|128.9|128.96|128.9|128.94|128.88|17809
1641812370000|2022-01-10 10:59:30|128.94|128.88|128.94|128.84|128.94|128.88|128.94|128.84|5161
1641812380000|2022-01-10 10:59:40||128.86||128.86||128.86||128.86|0
1641812390000|2022-01-10 10:59:50|128.92|128.88|128.9|128.82|128.92|128.88|128.86|128.76|12943
1641812400000|2022-01-10 11:00:00|128.92|128.86|129.02|128.98|129.02|129|128.92|128.86|31315
1641812410000|2022-01-10 11:00:10||129||128.98||129||128.98|0
1641812420000|2022-01-10 11:00:20|129|128.92|128.94|128.9|129|128.94|128.94|128.88|9556
1641812430000|2022-01-10 11:00:30|128.92|128.86|128.96|128.86|128.96|128.86|128.92|128.82|648
1641812440000|2022-01-10 11:00:40||128.88||128.88||128.88||128.86|19
1641812450000|2022-01-10 11:00:50||128.9||128.9||128.9||128.9|2244
1641812460000|2022-01-10 11:01:00|128.98|128.92|128.98|128.9|129.02|128.98|128.98|128.9|3400
1641812470000|2022-01-10 11:01:10|129||129||129||129||0
1641812480000|2022-01-10 11:01:20|128.98|128.88|128.86|128.78|128.98|128.88|128.86|128.78|9671
1641812490000|2022-01-10 11:01:30|128.84|128.76|128.82|128.76|128.84|128.76|128.78|128.76|5361
1641812520000|2022-01-10 11:02:00|128.8|128.78|128.92|128.84|128.96|128.88|128.78|128.76|13084
1641812530000|2022-01-10 11:02:10||128.86||128.86||128.86||128.86|200
1641812560000|2022-01-10 11:02:40|128.9|128.84|128.9|128.8|128.9|128.84|128.9|128.8|3341
1641812600000|2022-01-10 11:03:20|128.88|128.82|128.9|128.84|128.9|128.84|128.88|128.82|1975
1641812610000|2022-01-10 11:03:30|128.88|128.82|128.9|128.82|128.9|128.82|128.88|128.82|0
1641812620000|2022-01-10 11:03:40|128.88|128.8|128.84|128.76|128.88|128.8|128.8|128.76|14597
1641812630000|2022-01-10 11:03:50||128.78||128.78||128.78||128.78|68
1641812640000|2022-01-10 11:04:00||128.76||128.76||128.78||128.76|0
1641812650000|2022-01-10 11:04:10|128.82|128.78|128.82|128.76|128.82|128.78|128.82|128.76|0
1641812660000|2022-01-10 11:04:20|128.84|128.8|128.86|128.82|128.86|128.82|128.84|128.8|18189
1641812670000|2022-01-10 11:04:30|128.88|128.84|128.82|128.76|128.88|128.84|128.82|128.76|14238
1641812680000|2022-01-10 11:04:40|||||||||776
1641812690000|2022-01-10 11:04:50|128.86|128.78|128.9|128.82|128.92|128.82|128.86|128.78|4105
1641812700000|2022-01-10 11:05:00|||||||||1500
1641812710000|2022-01-10 11:05:10|128.92|128.84|128.92|128.88|128.92|128.88|128.92|128.84|1781
1641812730000|2022-01-10 11:05:30|128.94|128.9|129|128.9|129|128.9|128.94|128.9|2441
1641812740000|2022-01-10 11:05:40|129.04|128.92|129.1|129|129.1|129|129.04|128.92|2741
1641812750000|2022-01-10 11:05:50|||||||||54374
1641812760000|2022-01-10 11:06:00|129.12|129.02|129.12|129.04|129.14|129.04|129.12|129.02|2193
1641812790000|2022-01-10 11:06:30|129.16|129.06|129.18|129.12|129.18|129.12|129.16|129.06|1782
1641812820000|2022-01-10 11:07:00|129.16|129.1|129.16|129.1|129.18|129.1|129.16|129.1|6925
1641812830000|2022-01-10 11:07:10|129.12|129.08|129.1|129.02|129.12|129.08|129.1|129|12252
1641812840000|2022-01-10 11:07:20|129.12|129.04|129.16|129.08|129.16|129.08|129.12|129|3456
1641812860000|2022-01-10 11:07:40|129.14|129.12|129.12|129.04|129.14|129.12|129.12|129.04|771
1641812880000|2022-01-10 11:08:00|129.14|129.08|129.16|129.08|129.16|129.1|129.14|129.06|15462
1641812900000|2022-01-10 11:08:20|129.14|129.1|129.14|129.1|129.14|129.1|129.14|129.1|0
1641812910000|2022-01-10 11:08:30|129.12|129.08|129.14|129.06|129.14|129.08|129.1|129.04|5152
1641812920000|2022-01-10 11:08:40|129.12|129.04|129.1|129|129.12|129.08|129.1|129|6939
1641812930000|2022-01-10 11:08:50|||||||||1
1641812960000|2022-01-10 11:09:20||129.02||129.04||129.04||129.02|201
1641812970000|2022-01-10 11:09:30|129.12|129.06|129.18|129.08|129.18|129.12|129.12|129.06|6886
1641812980000|2022-01-10 11:09:40|129.16||129.18||129.18||129.16||0
1641812990000|2022-01-10 11:09:50||129.1||129.1||129.1||129.1|0
1641813000000|2022-01-10 11:10:00|129.16||129.16||129.16||129.16||28806
1641813010000|2022-01-10 11:10:10|129.18|129.12|129.18|129.12|129.18|129.12|129.18|129.12|0
1641813020000|2022-01-10 11:10:20||129.14||129.16||129.16||129.12|12
1641813030000|2022-01-10 11:10:30|129.16|129.14|129.28|129.22|129.36|129.26|129.16|129.12|110242
1641813040000|2022-01-10 11:10:40|129.26|129.2|129.26|129.16|129.26|129.2|129.26|129.16|12518
1641813050000|2022-01-10 11:10:50|||||||||2027
1641813060000|2022-01-10 11:11:00|129.24|129.12|129.18|129.08|129.24|129.12|129.18|129.08|3353
1641813080000|2022-01-10 11:11:20|129.22|129.1|129.2|129.12|129.22|129.18|129.2|129.1|2541
1641813090000|2022-01-10 11:11:30||129.16||129.1||129.16||129.1|13
1641813100000|2022-01-10 11:11:40||129.12||129.14||129.14||129.12|0
1641813110000|2022-01-10 11:11:50|129.18|129.08|129.12|129.04|129.18|129.08|129.08|129|17483
1641813120000|2022-01-10 11:12:00||129.06||129.04||129.06||129.04|4250
1641813130000|2022-01-10 11:12:10|129.14|129.06|129.22|129.16|129.24|129.18|129.14|129.06|11062
1641813140000|2022-01-10 11:12:20|||||||||5000
1641813150000|2022-01-10 11:12:30|129.2|129.18|129.18|129.12|129.22|129.18|129.18|129.08|13087
1641813160000|2022-01-10 11:12:40|||||||||1000
1641813170000|2022-01-10 11:12:50|129.16|129.08|129.16|129.06|129.16|129.08|129.16|129.06|1353
1641813190000|2022-01-10 11:13:10|||||||||3168
1641813210000|2022-01-10 11:13:30|129.14|129.04|129.08|128.98|129.14|129.04|129.08|128.96|5156
1641813220000|2022-01-10 11:13:40|129.06|128.96|129.04|128.92|129.06|128.96|129.04|128.92|11740
1641813230000|2022-01-10 11:13:50|129.02|128.9|129|128.9|129.02|128.9|129|128.88|12980
1641813250000|2022-01-10 11:14:10|128.98||128.96||128.98||128.96||0
1641813260000|2022-01-10 11:14:20||128.92||128.9||128.92||128.9|0
1641813270000|2022-01-10 11:14:30|128.94||128.94||128.94||128.94||0
1641813280000|2022-01-10 11:14:40|128.98|128.92|128.96|128.9|129|128.92|128.96|128.9|1419
1641813300000|2022-01-10 11:15:00|128.94|128.86|128.86|128.8|128.94|128.86|128.86|128.8|20486
1641813320000|2022-01-10 11:15:20|128.88|128.82|128.9|128.82|128.9|128.86|128.86|128.8|3084
1641813330000|2022-01-10 11:15:30|128.92|128.84|128.94|128.88|128.94|128.88|128.92|128.84|3324
1641813350000|2022-01-10 11:15:50|128.92|128.9|128.94|128.86|128.94|128.9|128.92|128.86|4015
1641813360000|2022-01-10 11:16:00||128.88||128.88||128.88||128.88|0
1641813370000|2022-01-10 11:16:10||128.86||128.88||128.88||128.86|0
1641813430000|2022-01-10 11:17:10|128.96|128.9|129.02|128.96|129.04|128.96|128.96|128.9|7536
1641813450000|2022-01-10 11:17:30||128.94||128.96||128.96||128.94|8
1641813470000|2022-01-10 11:17:50|||||||||837
1641813480000|2022-01-10 11:18:00|129|128.94|129.02|128.96|129.02|128.96|129|128.94|0
1641813490000|2022-01-10 11:18:10|129|128.94|129.02|128.94|129.02|128.96|129|128.94|5541
1641813500000|2022-01-10 11:18:20||128.96||128.96||128.96||128.96|0
1641813530000|2022-01-10 11:18:50|129|128.94|129|128.9|129|128.96|129|128.9|31332
1641813550000|2022-01-10 11:19:10|128.96|128.88|128.88|128.8|128.96|128.88|128.88|128.8|16659
1641813560000|2022-01-10 11:19:20|128.86|128.78|128.78|128.72|128.86|128.78|128.78|128.7|23074
1641813570000|2022-01-10 11:19:30|128.8|128.74|128.84|128.76|128.84|128.76|128.8|128.74|5388
1641813590000|2022-01-10 11:19:50|||||||||1200
1641813600000|2022-01-10 11:20:00|128.82|128.78|128.82|128.78|128.82|128.78|128.82|128.76|0
1641813610000|2022-01-10 11:20:10|128.84|128.8|128.84|128.8|128.84|128.8|128.84|128.8|0
1641813620000|2022-01-10 11:20:20|128.86|128.82|128.94|128.88|128.94|128.88|128.86|128.82|6059
1641813630000|2022-01-10 11:20:30|128.96|128.9|129|128.94|129|128.94|128.94|128.9|5183
1641813640000|2022-01-10 11:20:40|129.02|128.92|129|128.94|129.02|128.94|129|128.92|0
1641813660000|2022-01-10 11:21:00|129.02|128.96|129.08|129.02|129.08|129.02|129.02|128.96|721
1641813670000|2022-01-10 11:21:10|129.12|129.04|129.12|129.02|129.12|129.04|129.12|129.02|392
1641813690000|2022-01-10 11:21:30|129.1||129.08||129.1||129.08||5257
1641813700000|2022-01-10 11:21:40|||||||||8358
1641813740000|2022-01-10 11:22:20|129.12|129.04|129.14|129.08|129.18|129.14|129.12|129.04|35503
1641813750000|2022-01-10 11:22:30|129.12||129.14||129.14||129.12||450
1641813760000|2022-01-10 11:22:40|129.12||129.14||129.16||129.12||0
1641813780000|2022-01-10 11:23:00|129.12|129.04|129.12|129.06|129.12|129.06|129.08|129.04|9572
1641813790000|2022-01-10 11:23:10|||||||||237
1641813800000|2022-01-10 11:23:20|||||||||766
1641813820000|2022-01-10 11:23:40|129.1|129.02|129.08|129.02|129.1|129.04|129.04|129|14341
1641813830000|2022-01-10 11:23:50|129.06||129.06||129.06||129.06||0
1641813850000|2022-01-10 11:24:10|129.08||129.08||129.08||129.08||0
1641813860000|2022-01-10 11:24:20|||||||||2000
1641813870000|2022-01-10 11:24:30|129.06|129|129.06|129|129.08|129|129.06|129|4134
1641813900000|2022-01-10 11:25:00|||||||||4192
1641813920000|2022-01-10 11:25:20|||||||||800
1641813930000|2022-01-10 11:25:30|129.08|129.02|129.14|129.1|129.14|129.1|129.08|129.02|3068
1641813940000|2022-01-10 11:25:40|129.12|129.08|129.08|129.04|129.12|129.08|129.08|129.04|9056
1641814000000|2022-01-10 11:26:40|129.12||129.12||129.12||129.12||0
1641814020000|2022-01-10 11:27:00||129.06||129.06||129.06||129.04|2482
1641814040000|2022-01-10 11:27:20|129.14|129.08|129.12|129.06|129.14|129.08|129.12|129.06|1275
1641814050000|2022-01-10 11:27:30|||||||||1575
1641814070000|2022-01-10 11:27:50|129.14|129.08|129|128.94|129.14|129.08|128.98|128.9|33694
1641814080000|2022-01-10 11:28:00|128.98|128.92|128.98|128.94|128.98|128.94|128.98|128.92|0
1641814090000|2022-01-10 11:28:10|129|128.96|129.02|128.96|129.02|128.96|128.98|128.96|7875
1641814120000|2022-01-10 11:28:40||128.98||128.98||128.98||128.98|0
1641814130000|2022-01-10 11:28:50|129.04|129|129.16|129.1|129.16|129.1|129.04|129|105781
1641814140000|2022-01-10 11:29:00|129.14|129.08|129.14|129.08|129.14|129.08|129.14|129.08|0
1641814160000|2022-01-10 11:29:20|129.16|129.1|129.16|129.1|129.16|129.1|129.16|129.1|102
1641814170000|2022-01-10 11:29:30|129.14|129.08|129.16|129.1|129.16|129.1|129.14|129.08|3531
1641814180000|2022-01-10 11:29:40|||||||||12415
1641814200000|2022-01-10 11:30:00|129.14|129.08|129.1|129.04|129.14|129.08|129.08|129.04|6796
1641814210000|2022-01-10 11:30:10|129.08|129.06|129.04|128.96|129.08|129.06|129.04|128.94|19600
1641814220000|2022-01-10 11:30:20|129.06|128.98|129.04|128.96|129.06|128.98|129.04|128.96|0
1641814230000|2022-01-10 11:30:30||128.98||129||129||128.98|0
1641814240000|2022-01-10 11:30:40|129.08|129.02|129.08|129.04|129.08|129.04|129.08|129.02|290
1641814250000|2022-01-10 11:30:50|||||||||1000
1641814260000|2022-01-10 11:31:00|129.1|129.06|129.1|129.04|129.12|129.06|129.1|129.04|3330
1641814270000|2022-01-10 11:31:10|129.12|129.06|129.16|129.1|129.16|129.12|129.12|129.06|5080
1641814280000|2022-01-10 11:31:20|129.2|129.12|129.2|129.1|129.22|129.12|129.2|129.1|1395
1641814290000|2022-01-10 11:31:30||129.12||129.12||129.12||129.12|0
1641814300000|2022-01-10 11:31:40|129.18||129.16||129.18||129.16||8512
1641814310000|2022-01-10 11:31:50|129.14|129.14|129.08|129|129.2|129.14|129.06|129|11805
1641814320000|2022-01-10 11:32:00|129.1|129.02|129.1|129.02|129.1|129.02|129.1|129.02|0
1641814330000|2022-01-10 11:32:10|129.12|129.04|129.12|129.08|129.14|129.1|129.12|129.04|83878
1641814340000|2022-01-10 11:32:20|129.1|129.06|129.12|129.08|129.12|129.08|129.1|129.06|5492
1641814350000|2022-01-10 11:32:30|129.1|129.04|129.1|129.02|129.1|129.04|129.08|129.02|768
1641814360000|2022-01-10 11:32:40|129.08||129.06||129.08||129.04||2952
1641814370000|2022-01-10 11:32:50|129.08||129.06||129.08||129.06||382
1641814380000|2022-01-10 11:33:00|||||||||14000
1641814420000|2022-01-10 11:33:40|||||||||36218
1641814440000|2022-01-10 11:34:00|129.08|129.04|129.12|129.04|129.12|129.04|129.08|129.04|6660
1641814450000|2022-01-10 11:34:10|129.1||129.12||129.12||129.1||0
1641814460000|2022-01-10 11:34:20|||||||||764
1641814470000|2022-01-10 11:34:30|129.14|129.06|129.22|129.18|129.22|129.18|129.14|129.06|32488
1641814490000|2022-01-10 11:34:50|129.2|129.14|129.18|129.14|129.22|129.16|129.18|129.14|4930
1641814500000|2022-01-10 11:35:00|129.16|129.12|129.18|129.08|129.18|129.12|129.14|129.04|7273
1641814510000|2022-01-10 11:35:10|129.16||129.18||129.18||129.16||0
1641814530000|2022-01-10 11:35:30|129.16|129.12|129.2|129.14|129.2|129.14|129.16|129.12|3109
1641814550000|2022-01-10 11:35:50|||||||||7741
1641814560000|2022-01-10 11:36:00|129.18|129.12|129.2|129.14|129.2|129.14|129.18|129.12|1920
1641814570000|2022-01-10 11:36:10|129.18|129.12|129.14|129.08|129.18|129.12|129.08|129|16936
1641814580000|2022-01-10 11:36:20|129.16|129.1|129.14|129.1|129.18|129.12|129.14|129.1|99780
1641814590000|2022-01-10 11:36:30|129.16|129.12|129.22|129.12|129.22|129.12|129.16|129.12|782
1641814600000|2022-01-10 11:36:40|129.2||129.2||129.2||129.2||0
1641814610000|2022-01-10 11:36:50|129.18|129.1|129.02|128.94|129.18|129.12|129.02|128.92|4800
1641814620000|2022-01-10 11:37:00|129.04|128.92|129.06|128.98|129.06|128.98|129.02|128.92|424
1641814630000|2022-01-10 11:37:10||129||129||129||129|0
1641814660000|2022-01-10 11:37:40|129.08|129.02|129.08|129.02|129.1|129.02|129.08|129.02|173
1641814680000|2022-01-10 11:38:00|||||||||10072
1641814690000|2022-01-10 11:38:10|129.06|129|129.06|129.02|129.06|129.02|129.06|129|4885
1641814700000|2022-01-10 11:38:20|129.08|129.04|129.1|129.06|129.12|129.06|129.08|129.04|1093
1641814710000|2022-01-10 11:38:30|129.08|129.04|129.08|129.04|129.08|129.04|129.08|129.04|3388
1641814730000|2022-01-10 11:38:50|129.1|129.02|129.04|128.96|129.1|129.02|129|128.94|16837
1641814740000|2022-01-10 11:39:00|129.02||129.02||129.04||129||3800
1641814750000|2022-01-10 11:39:10|129||129||129.02||129||2000
1641814760000|2022-01-10 11:39:20|129.02|128.98|129.04|128.98|129.04|128.98|129.02|128.98|364
1641814770000|2022-01-10 11:39:30|129.02|128.96|129.02|128.96|129.02|128.96|129.02|128.96|2000
1641814780000|2022-01-10 11:39:40|129.04|128.98|129.04|128.98|129.04|128.98|129.04|128.98|3882
1641814790000|2022-01-10 11:39:50|129.02||129.02||129.02||129.02||9
1641814810000|2022-01-10 11:40:10|129.04|129|129.02|128.98|129.04|129|129.02|128.98|6751
1641814830000|2022-01-10 11:40:30|||||||||250
1641814850000|2022-01-10 11:40:50|129.04|129|129.04|128.98|129.06|129|129.02|128.98|90378
1641814860000|2022-01-10 11:41:00|129.02|129|129.04|129|129.04|129|129.02|129|32451
1641814870000|2022-01-10 11:41:10|129.02|128.98|128.96|128.88|129.02|128.98|128.96|128.86|13356
1641814880000|2022-01-10 11:41:20||128.9||128.9||128.92||128.9|4155
1641814890000|2022-01-10 11:41:30|128.94|128.86|128.96|128.9|128.96|128.9|128.9|128.84|14453
1641814900000|2022-01-10 11:41:40|128.98|128.92|129.02|128.94|129.02|128.94|128.98|128.92|725
1641814910000|2022-01-10 11:41:50|129.04|128.96|129|128.94|129.06|128.98|129|128.94|0
1641814930000|2022-01-10 11:42:10|128.98|128.9|129|128.94|129|128.94|128.96|128.88|3876
1641814940000|2022-01-10 11:42:20|129.02|128.96|129.06|129|129.06|129|129.02|128.94|9500
1641814950000|2022-01-10 11:42:30|||||||||1000
1641814970000|2022-01-10 11:42:50|129.04|128.98|129.06|128.98|129.06|128.98|129.04|128.96|0
1641814980000|2022-01-10 11:43:00|129.04||129.06||129.06||129.04||0
1641815020000|2022-01-10 11:43:40||129||129.02||129.02||129|0
1641815060000|2022-01-10 11:44:20|129.08|129.04|129.06|128.98|129.08|129.04|129.06|128.98|14202
1641815100000|2022-01-10 11:45:00|129.04|128.96|128.78|128.72|129.04|128.96|128.76|128.66|18474
1641815110000|2022-01-10 11:45:10|128.82|128.76|128.86|128.78|128.86|128.8|128.82|128.74|753
1641815120000|2022-01-10 11:45:20|128.88|128.8|128.88|128.82|128.88|128.84|128.88|128.8|243
1641815140000|2022-01-10 11:45:40|128.9|128.84|128.94|128.86|128.94|128.88|128.9|128.82|3540
1641815150000|2022-01-10 11:45:50|128.96|128.9|128.96|128.9|128.96|128.9|128.96|128.9|52
1641815160000|2022-01-10 11:46:00|128.98|128.92|129.02|128.94|129.02|128.94|128.98|128.92|50
1641815200000|2022-01-10 11:46:40|129.04|128.96|129.06|128.96|129.06|128.96|129.04|128.96|7
1641815210000|2022-01-10 11:46:50|129.02||129||129.02||129||0
1641815230000|2022-01-10 11:47:10|128.98|128.94|128.96|128.92|128.98|128.94|128.96|128.92|10693
1641815240000|2022-01-10 11:47:20|128.98|128.94|129.06|128.98|129.06|128.98|128.98|128.94|559
1641815250000|2022-01-10 11:47:30|129.08|129|129.14|129.08|129.14|129.08|129.08|129|1088
1641815260000|2022-01-10 11:47:40||129.1||129.1||129.1||129.1|0
1641815270000|2022-01-10 11:47:50|129.12|129.06|129.06|129.02|129.14|129.08|129.06|129|20421
1641815280000|2022-01-10 11:48:00|129.04|128.96|129.1|129.02|129.1|129.02|129.02|128.94|7184
1641815330000|2022-01-10 11:48:50|129.12|129.04|129.16|129.12|129.16|129.12|129.12|129.04|3720
1641815360000|2022-01-10 11:49:20|129.14|129.08|129.1|129.04|129.14|129.08|129.1|129.04|63
1641815370000|2022-01-10 11:49:30|129.12|129.06|129.1|129.04|129.14|129.06|129.1|129.04|10
1641815390000|2022-01-10 11:49:50|||||||||3848
1641815400000|2022-01-10 11:50:00|129.12|129.06|129.16|129.1|129.16|129.1|129.12|129.06|5
1641815410000|2022-01-10 11:50:10|||||||||67450
1641815420000|2022-01-10 11:50:20||129.12||129.12||129.12||129.12|3850
1641815430000|2022-01-10 11:50:30|129.18||129.18||129.18||129.18||1216
1641815440000|2022-01-10 11:50:40|129.16|129.14|129.18|129.12|129.18|129.14|129.16|129.12|2900
1641815450000|2022-01-10 11:50:50|129.16|129.1|129.12|129.08|129.16|129.1|129.12|129.08|8572
1641815460000|2022-01-10 11:51:00|129.1|129.06|129.06|129|129.1|129.06|128.98|128.94|10992
1641815470000|2022-01-10 11:51:10|129.08|129.02|129.1|129.04|129.1|129.04|129.08|129.02|524
1641815480000|2022-01-10 11:51:20|||||||||1000
1641815490000|2022-01-10 11:51:30|129.08|129.02|129.04|128.98|129.08|129.02|129.04|128.98|1823
1641815500000|2022-01-10 11:51:40|||||||||1540
1641815510000|2022-01-10 11:51:50|129.06|129|129.1|129|129.1|129|129.06|129|0
1641815520000|2022-01-10 11:52:00|129.08|129.02|129.1|129|129.1|129.02|129.08|129|0
1641815530000|2022-01-10 11:52:10|129.08||129.08||129.08||129.08||0
1641815550000|2022-01-10 11:52:30||129.02||129.02||129.02||129.02|279
1641815560000|2022-01-10 11:52:40|129.1|129.04|129.12|129.04|129.12|129.04|129.1|129.02|0
1641815570000|2022-01-10 11:52:50|||||||||1362
1641815590000|2022-01-10 11:53:10|129.1||129.08||129.1||129.08||3095
1641815600000|2022-01-10 11:53:20|129.1||129.12||129.12||129.1||0
1641815610000|2022-01-10 11:53:30|129.08||129.08||129.08||129.06||379
1641815620000|2022-01-10 11:53:40|129.1|129.06|129.12|129.06|129.12|129.06|129.1|129.06|0
1641815630000|2022-01-10 11:53:50|||||||||380
1641815640000|2022-01-10 11:54:00|129.1|129.04|129.12|129.06|129.12|129.06|129.1|129.04|0
1641815690000|2022-01-10 11:54:50|129.14|129.08|129.14|129.06|129.16|129.1|129.1|129.06|8693
1641815700000|2022-01-10 11:55:00|129.12|129.08|129.14|129.06|129.14|129.08|129.12|129.06|3000
1641815710000|2022-01-10 11:55:10|129.1|129.04|129.08|129|129.1|129.04|129.08|129|8855
1641815720000|2022-01-10 11:55:20|129.1|129.02|129.16|129.06|129.16|129.06|129.1|129.02|7792
1641815730000|2022-01-10 11:55:30|||||||||209
1641815740000|2022-01-10 11:55:40|||||||||1000
1641815750000|2022-01-10 11:55:50|||||||||127
1641815770000|2022-01-10 11:56:10|129.14||129.14||129.16||129.14||20
1641815780000|2022-01-10 11:56:20|129.16||129.14||129.16||129.14||1
1641815790000|2022-01-10 11:56:30|129.16|129.08|129.06|129|129.16|129.1|129.06|128.98|24249
1641815820000|2022-01-10 11:57:00|||||||||111
1641815840000|2022-01-10 11:57:20|129.08|129.02|129.12|129.02|129.12|129.02|129.08|129.02|4750
1641815860000|2022-01-10 11:57:40||129.04||129.06||129.06||129.04|8821
1641815880000|2022-01-10 11:58:00|129.14||129.14||129.14||129.14||210
1641815890000|2022-01-10 11:58:10|||||||||3872
1641815920000|2022-01-10 11:58:40|129.16|129.08|129.26|129.2|129.26|129.2|129.16|129.08|25510
1641815930000|2022-01-10 11:58:50|||||||||772
1641815940000|2022-01-10 11:59:00|129.3|129.22|129.38|129.3|129.4|129.3|129.3|129.22|1701
1641815960000|2022-01-10 11:59:20|129.36|129.26|129.3|129.22|129.36|129.26|129.3|129.22|1932
1641815970000|2022-01-10 11:59:30|||||||||3000
1641815980000|2022-01-10 11:59:40||129.24||129.26||129.26||129.24|0
1641815990000|2022-01-10 11:59:50|129.34|129.28|129.34|129.28|129.34|129.28|129.32|129.26|4315
1641816010000|2022-01-10 12:00:10|||||||||7252
1641816050000|2022-01-10 12:00:50|129.36|129.34|129.46|129.4|129.48|129.4|129.36|129.28|12280
1641816060000|2022-01-10 12:01:00|129.5|129.38|129.48|129.4|129.5|129.4|129.48|129.38|0
1641816070000|2022-01-10 12:01:10||129.42||129.42||129.42||129.42|0
1641816080000|2022-01-10 12:01:20|129.52|129.44|129.5|129.44|129.52|129.44|129.5|129.44|0
1641816090000|2022-01-10 12:01:30|129.52|129.46|129.54|129.48|129.56|129.48|129.52|129.44|0
1641816100000|2022-01-10 12:01:40|129.58||129.56||129.58||129.56||30590
1641816110000|2022-01-10 12:01:50|129.48|129.46|129.5|129.44|129.5|129.46|129.46|129.42|17809
1641816130000|2022-01-10 12:02:10|129.48|129.42|129.48|129.42|129.48|129.42|129.48|129.42|0
1641816160000|2022-01-10 12:02:40|129.46|129.4|129.36|129.28|129.46|129.4|129.36|129.26|30279
1641816170000|2022-01-10 12:02:50||129.26||129.26||129.28||129.26|0
1641816190000|2022-01-10 12:03:10||129.28||129.28||129.28||129.28|500
1641816200000|2022-01-10 12:03:20|129.28|129.26|129.26|129.2|129.28|129.26|129.26|129.2|10733
1641816210000|2022-01-10 12:03:30|129.24|129.18|129.24|129.18|129.28|129.2|129.22|129.18|9968
1641816220000|2022-01-10 12:03:40|129.22|129.16|129.26|129.2|129.26|129.22|129.18|129.12|6179
1641816230000|2022-01-10 12:03:50|||||||||5000
1641816240000|2022-01-10 12:04:00|129.24|129.22|129.24|129.2|129.24|129.22|129.24|129.2|251
1641816250000|2022-01-10 12:04:10|||||||||2300
1641816280000|2022-01-10 12:04:40|129.26|129.22|129.26|129.22|129.26|129.22|129.26|129.2|6851
1641816310000|2022-01-10 12:05:10|||||||||2000
1641816340000|2022-01-10 12:05:40|129.28|129.24|129.28|129.22|129.3|129.28|129.28|129.22|8021
1641816350000|2022-01-10 12:05:50|||||||||5460
1641816360000|2022-01-10 12:06:00|129.26|129.24|129.26|129.24|129.26|129.24|129.26|129.24|0
1641816370000|2022-01-10 12:06:10||129.22||129.24||129.24||129.22|0
1641816390000|2022-01-10 12:06:30||129.22||129.22||129.22||129.22|11
1641816480000|2022-01-10 12:08:00|129.24|129.24|129.26|129.22|129.26|129.24|129.24|129.2|9249
1641816510000|2022-01-10 12:08:30|129.28|129.24|129.3|129.24|129.3|129.24|129.28|129.22|3081
1641816520000|2022-01-10 12:08:40|129.32||129.32||129.32||129.32||3188
1641816540000|2022-01-10 12:09:00|129.34|129.26|129.32|129.26|129.38|129.28|129.28|129.24|13409
1641816590000|2022-01-10 12:09:50|129.3|129.24|129.28|129.22|129.3|129.24|129.28|129.22|6459
1641816600000|2022-01-10 12:10:00|129.3|129.26|129.3|129.26|129.3|129.26|129.3|129.26|0
1641816610000|2022-01-10 12:10:10|129.32|129.28|129.32|129.28|129.32|129.28|129.32|129.28|0
1641816620000|2022-01-10 12:10:20|||||||||1455
1641816630000|2022-01-10 12:10:30|129.36|129.32|129.36|129.28|129.36|129.32|129.36|129.28|199
1641816640000|2022-01-10 12:10:40||129.32||129.3||129.32||129.28|1262
1641816660000|2022-01-10 12:11:00|129.38|129.32|129.42|129.32|129.42|129.32|129.38|129.32|6107
1641816670000|2022-01-10 12:11:10|129.4|129.34|129.44|129.36|129.44|129.36|129.4|129.34|0
1641816680000|2022-01-10 12:11:20|129.46|129.4|129.44|129.36|129.46|129.4|129.44|129.36|12
1641816690000|2022-01-10 12:11:30|129.42|129.34|129.4|129.32|129.42|129.34|129.36|129.32|12374
1641816700000|2022-01-10 12:11:40|||||||||3067
1641816710000|2022-01-10 12:11:50|129.38|129.34|129.4|129.34|129.4|129.34|129.36|129.34|775
1641816730000|2022-01-10 12:12:10|||||||||4636
1641816750000|2022-01-10 12:12:30||129.36||129.34||129.36||129.34|0
1641816760000|2022-01-10 12:12:40|||||||||3816
1641816770000|2022-01-10 12:12:50|129.42|129.36|129.48|129.44|129.48|129.44|129.42|129.36|17326
1641816780000|2022-01-10 12:13:00|129.46|129.42|129.38|129.36|129.46|129.42|129.38|129.34|14207
1641816790000|2022-01-10 12:13:10|129.42|129.38|129.46|129.38|129.46|129.38|129.42|129.38|5732
1641816810000|2022-01-10 12:13:30|129.48|129.42|129.48|129.44|129.54|129.46|129.48|129.38|17956
1641816830000|2022-01-10 12:13:50|129.46|129.42|129.46|129.4|129.48|129.42|129.44|129.38|4607
1641816840000|2022-01-10 12:14:00|129.48|129.42|129.52|129.44|129.52|129.44|129.48|129.42|6541
1641816850000|2022-01-10 12:14:10|129.5|129.42|129.4|129.38|129.5|129.44|129.4|129.36|9268
1641816860000|2022-01-10 12:14:20|129.38|129.34|129.4|129.34|129.4|129.34|129.36|129.34|1585
1641816870000|2022-01-10 12:14:30||129.36||129.36||129.36||129.36|0
1641816900000|2022-01-10 12:15:00||129.32||129.36||129.36||129.32|100
1641816910000|2022-01-10 12:15:10|129.38|129.32|129.4|129.32|129.4|129.32|129.38|129.32|101
1641816920000|2022-01-10 12:15:20|129.44|129.34|129.5|129.44|129.5|129.44|129.44|129.34|1027
1641816940000|2022-01-10 12:15:40|129.48|129.42|129.44|129.38|129.48|129.42|129.44|129.38|37780
1641816950000|2022-01-10 12:15:50|129.46|129.36|129.48|129.4|129.48|129.4|129.46|129.36|3838
1641816970000|2022-01-10 12:16:10||129.42||129.44||129.44||129.42|1600
1641816980000|2022-01-10 12:16:20|129.46|129.42|129.46|129.42|129.46|129.44|129.46|129.42|2000
1641816990000|2022-01-10 12:16:30|129.48||129.48||129.48||129.48||0
1641817000000|2022-01-10 12:16:40|||||||||5000
1641817010000|2022-01-10 12:16:50|129.46||129.46||129.46||129.46||10000
1641817030000|2022-01-10 12:17:10|129.48|129.44|129.4|129.36|129.5|129.44|129.4|129.34|20054
1641817040000|2022-01-10 12:17:20|||||||||9000
1641817070000|2022-01-10 12:17:50||129.38||129.36||129.38||129.36|2000
1641817090000|2022-01-10 12:18:10||129.38||129.36||129.38||129.36|5532
1641817100000|2022-01-10 12:18:20|129.38|129.32|129.38|129.32|129.4|129.34|129.34|129.28|34348
1641817120000|2022-01-10 12:18:40|129.4|129.34|129.4|129.34|129.4|129.34|129.4|129.34|0
1641817130000|2022-01-10 12:18:50|129.38|129.32|129.38|129.32|129.38|129.32|129.36|129.28|4169
1641817140000|2022-01-10 12:19:00|129.36|129.3|129.3|129.24|129.36|129.3|129.3|129.24|16155
1641817150000|2022-01-10 12:19:10|129.32|129.26|129.32|129.26|129.32|129.26|129.32|129.26|2222
1641817160000|2022-01-10 12:19:20|129.3|129.24|129.3|129.26|129.3|129.26|129.3|129.24|0
1641817200000|2022-01-10 12:20:00|129.32|129.28|129.38|129.32|129.38|129.32|129.32|129.28|2051
1641817220000|2022-01-10 12:20:20|129.4|129.34|129.4|129.34|129.4|129.36|129.4|129.34|1708
1641817230000|2022-01-10 12:20:30|129.38|129.36|129.38|129.36|129.4|129.36|129.38|129.36|0
1641817240000|2022-01-10 12:20:40|129.36|129.34|129.3|129.26|129.36|129.34|129.3|129.26|11226
1641817270000|2022-01-10 12:21:10||129.28||129.26||129.28||129.26|2800
1641817290000|2022-01-10 12:21:30|||||||||395
1641817320000|2022-01-10 12:22:00|129.34|129.28|129.34|129.3|129.36|129.3|129.34|129.28|5155
1641817330000|2022-01-10 12:22:10|129.32|129.28|129.28|129.22|129.32|129.28|129.26|129.2|9023
1641817340000|2022-01-10 12:22:20|129.26|129.2|129.28|129.22|129.3|129.24|129.26|129.2|5801
1641817350000|2022-01-10 12:22:30|||||||||1554
1641817370000|2022-01-10 12:22:50|||||||||1918
1641817380000|2022-01-10 12:23:00||129.24||129.24||129.24||129.24|68
1641817390000|2022-01-10 12:23:10|129.26||129.26||129.26||129.26||5
1641817400000|2022-01-10 12:23:20|129.24|129.22|129.04|129|129.24|129.22|129.04|128.98|14181
1641817410000|2022-01-10 12:23:30|129.02|128.96|128.96|128.92|129.04|129|128.96|128.92|29689
1641817420000|2022-01-10 12:23:40|128.94|128.9|128.84|128.74|128.98|128.94|128.84|128.72|202282
1641817430000|2022-01-10 12:23:50|128.82|128.76|128.68|128.58|128.84|128.76|128.62|128.4|232966
1641817440000|2022-01-10 12:24:00|128.66|128.62|128.7|128.64|128.7|128.64|128.66|128.62|8136
1641817450000|2022-01-10 12:24:10|128.68|128.62|128.44|128.42|128.68|128.62|128.42|128.3|579888
1641817460000|2022-01-10 12:24:20|128.42|128.4|128.68|128.6|128.72|128.6|128.4|128.38|236223
1641817470000|2022-01-10 12:24:30|128.66|128.58|128.54|128.42|128.78|128.64|128.5|128.4|128616
1641817480000|2022-01-10 12:24:40|128.56|128.48|128.74|128.64|128.74|128.64|128.52|128.48|160785
1641817490000|2022-01-10 12:24:50|128.72|128.62|128.54|128.48|128.72|128.62|128.48|128.42|63008
1641817500000|2022-01-10 12:25:00|128.56|128.54|128.72|128.68|128.74|128.68|128.56|128.54|12264
1641817510000|2022-01-10 12:25:10|128.78|128.66|128.72|128.62|128.78|128.66|128.58|128.48|65503
1641817520000|2022-01-10 12:25:20|128.74|128.64|128.74|128.66|128.74|128.66|128.74|128.64|0
1641817530000|2022-01-10 12:25:30|128.76|128.68|128.84|128.74|128.86|128.74|128.76|128.68|8580
1641817540000|2022-01-10 12:25:40|128.86|128.76|128.76|128.7|128.86|128.78|128.74|128.7|31274
1641817550000|2022-01-10 12:25:50|128.8|128.72|128.86|128.78|128.86|128.78|128.8|128.72|65181
1641817560000|2022-01-10 12:26:00|128.88|128.8|128.94|128.86|128.96|128.86|128.88|128.8|1135
1641817580000|2022-01-10 12:26:20|129|128.88|128.98|128.9|129|128.9|128.98|128.88|11569
1641817610000|2022-01-10 12:26:50|128.9|128.88|128.78|128.72|128.94|128.88|128.78|128.72|15730
1641817620000|2022-01-10 12:27:00|128.8|128.74|128.8|128.74|128.8|128.74|128.8|128.74|1858
1641817640000|2022-01-10 12:27:20|128.78||128.84||128.84||128.78||0
1641817650000|2022-01-10 12:27:30|||||||||388
1641817670000|2022-01-10 12:27:50|128.76|128.72|128.66|128.6|128.76|128.72|128.66|128.6|14790
1641817680000|2022-01-10 12:28:00|128.7|128.62|128.7|128.6|128.7|128.62|128.7|128.6|0
1641817710000|2022-01-10 12:28:30|128.74|128.62|128.74|128.64|128.74|128.64|128.74|128.62|2001
1641817720000|2022-01-10 12:28:40|128.76|128.74|128.62|128.54|128.76|128.74|128.5|128.48|57789
1641817730000|2022-01-10 12:28:50|128.68|128.56|128.7|128.56|128.74|128.7|128.6|128.56|35531
1641817740000|2022-01-10 12:29:00|128.68|128.58|128.62|128.56|128.68|128.6|128.62|128.54|11179
1641817750000|2022-01-10 12:29:10|128.64|128.54|128.6|128.54|128.64|128.54|128.58|128.54|7748
1641817760000|2022-01-10 12:29:20|128.64|128.6|128.7|128.6|128.72|128.62|128.64|128.54|4695
1641817770000|2022-01-10 12:29:30|128.6|128.62|128.58|128.5|128.6|128.62|128.58|128.48|20311
1641817780000|2022-01-10 12:29:40|128.6|128.52|128.7|128.62|128.7|128.66|128.56|128.5|43917
1641817790000|2022-01-10 12:29:50|128.62|128.6|128.68|128.6|128.7|128.62|128.62|128.6|3500
1641817800000|2022-01-10 12:30:00||128.62||128.62||128.62||128.62|3186
1641817810000|2022-01-10 12:30:10|128.66|128.6|128.68|128.62|128.68|128.62|128.66|128.6|2680
1641817830000|2022-01-10 12:30:30|128.7|128.68|128.66|128.54|128.72|128.68|128.66|128.54|11029
1641817850000|2022-01-10 12:30:50|128.64|128.52|128.58|128.5|128.64|128.52|128.58|128.5|3257
1641817880000|2022-01-10 12:31:20|||||||||1172
1641817900000|2022-01-10 12:31:40||128.46||128.52||128.52||128.46|8009
1641817910000|2022-01-10 12:31:50|128.6|128.54|128.6|128.52|128.6|128.54|128.6|128.52|7332
1641817920000|2022-01-10 12:32:00||128.54||128.54||128.54||128.54|701
1641817930000|2022-01-10 12:32:10|||||||||500
1641817940000|2022-01-10 12:32:20|128.58|128.52|128.6|128.54|128.6|128.54|128.58|128.52|9379
1641817950000|2022-01-10 12:32:30||128.52||128.54||128.54||128.52|2400
1641817960000|2022-01-10 12:32:40|128.58|128.56|128.58|128.52|128.58|128.56|128.58|128.52|12195
1641817970000|2022-01-10 12:32:50|128.56|128.5|128.5|128.44|128.56|128.5|128.48|128.42|13617
1641817980000|2022-01-10 12:33:00|128.48|128.42|128.44|128.34|128.48|128.42|128.44|128.34|2917
1641817990000|2022-01-10 12:33:10|128.42|128.28|128.26|128.18|128.42|128.28|128.26|128.16|3879
1641818040000|2022-01-10 12:34:00|128.24|128.16|128.24|128.16|128.24|128.16|128.24|128.16|0
1641818050000|2022-01-10 12:34:10|128.22|128.1|128.16|128.08|128.22|128.16|128.14|128.04|20967
1641818060000|2022-01-10 12:34:20|128.14||128.14||128.14||128.14||0
1641818070000|2022-01-10 12:34:30|128.16|128.16|128.2|128.1|128.26|128.18|128.16|128.08|21637
1641818080000|2022-01-10 12:34:40||128.12||128.12||128.12||128.12|0
1641818110000|2022-01-10 12:35:10|128.24||128.2||128.24||128.2||28780
1641818120000|2022-01-10 12:35:20|128.24|128.2|128.26|128.2|128.28|128.22|128.24|128.12|3831
1641818130000|2022-01-10 12:35:30|128.24|128.18|128.26|128.18|128.26|128.18|128.24|128.18|0
1641818140000|2022-01-10 12:35:40|128.28|128.2|128.3|128.22|128.32|128.26|128.28|128.2|3844
1641818160000|2022-01-10 12:36:00||128.2||128.2||128.2||128.2|75
1641818170000|2022-01-10 12:36:10|128.26|128.26|128.22|128.18|128.3|128.26|128.2|128.18|16503
1641818180000|2022-01-10 12:36:20|128.2|128.16|128.3|128.22|128.3|128.22|128.12|128.08|16005
1641818190000|2022-01-10 12:36:30|128.28|128.24|128.24|128.16|128.28|128.24|128.18|128.14|9812
1641818200000|2022-01-10 12:36:40|128.22|128.14|128.16|128.1|128.22|128.14|128.12|128.04|11982
1641818210000|2022-01-10 12:36:50|128.14|128.08|128.12|128.06|128.16|128.08|128.04|127.98|16000
1641818220000|2022-01-10 12:37:00|128.14|128.12|128.1|128|128.16|128.12|128.1|127.98|23393
1641818230000|2022-01-10 12:37:10|128.14|128.02|128.14|128.04|128.16|128.04|128.14|128.02|26493
1641818240000|2022-01-10 12:37:20|||||||||5000
1641818250000|2022-01-10 12:37:30|||||||||1299
1641818260000|2022-01-10 12:37:40|128.16|128.06|128.14|128.08|128.16|128.08|128.14|128.06|3028
1641818270000|2022-01-10 12:37:50|128.12|128.04|128.06|127.98|128.12|128.04|128.06|127.94|20365
1641818280000|2022-01-10 12:38:00|128.1|128|128.06|127.96|128.1|128.02|127.98|127.9|9044
1641818290000|2022-01-10 12:38:10|128.1|128|128.1|127.96|128.1|128.02|128|127.96|4272
1641818300000|2022-01-10 12:38:20|128.12|128|128.12|128.02|128.12|128.02|128.12|128|988
1641818310000|2022-01-10 12:38:30|||||||||2325
1641818330000|2022-01-10 12:38:50|128.1||128.1||128.1||128.1||7235
1641818350000|2022-01-10 12:39:10|128.12|128.04|128.1|128.02|128.12|128.04|128.1|128.02|4270
1641818360000|2022-01-10 12:39:20||128.04||128.02||128.04||128.02|1343
1641818370000|2022-01-10 12:39:30|128.12|128.06|128.22|128.1|128.22|128.16|128.12|128.06|22595
1641818380000|2022-01-10 12:39:40|128.16|128.12|128.16|128.12|128.22|128.18|128.16|128.12|3265
1641818390000|2022-01-10 12:39:50|128.2|128.14|128.16|128.08|128.22|128.14|128.12|128.08|22000
1641818400000|2022-01-10 12:40:00|128.2|128.12|128.18|128.12|128.2|128.14|128.16|128.08|22955
1641818410000|2022-01-10 12:40:10|128.2|128.14|128.18|128.1|128.24|128.16|128.12|128.1|5000
1641818420000|2022-01-10 12:40:20|128.2|128.12|128.22|128.14|128.22|128.14|128.2|128.12|1105
1641818440000|2022-01-10 12:40:40|128.24||128.3||128.3||128.24||17986
1641818450000|2022-01-10 12:40:50|128.32|128.18|128.3|128.24|128.32|128.24|128.2|128.18|4000
1641818460000|2022-01-10 12:41:00|128.32||128.32||128.32||128.32||0
1641818470000|2022-01-10 12:41:10|128.3|128.26|128.3|128.26|128.3|128.26|128.3|128.24|1225
1641818490000|2022-01-10 12:41:30|128.32||128.32||128.32||128.32||2000
1641818500000|2022-01-10 12:41:40|128.36|128.28|128.44|128.38|128.46|128.44|128.36|128.28|4821
1641818530000|2022-01-10 12:42:10|128.46|128.4|128.5|128.4|128.5|128.4|128.46|128.4|3992
1641818540000|2022-01-10 12:42:20|128.52|128.42|128.5|128.44|128.52|128.44|128.5|128.42|0
1641818550000|2022-01-10 12:42:30|||||||||5593
1641818560000|2022-01-10 12:42:40|128.48|128.42|128.44|128.4|128.48|128.42|128.44|128.36|10304
1641818570000|2022-01-10 12:42:50|128.46|128.42|128.46|128.4|128.48|128.42|128.46|128.4|5871
1641818610000|2022-01-10 12:43:30|128.44|128.38|128.36|128.3|128.44|128.38|128.34|128.24|22886
1641818620000|2022-01-10 12:43:40|128.34|128.28|128.34|128.26|128.34|128.28|128.32|128.26|1443
1641818640000|2022-01-10 12:44:00|128.32||128.32||128.32||128.32||769
1641818650000|2022-01-10 12:44:10|128.3|128.28|128.32|128.3|128.32|128.3|128.3|128.28|1269
1641818660000|2022-01-10 12:44:20|128.34|128.28|128.4|128.32|128.4|128.32|128.34|128.28|1669
1641818670000|2022-01-10 12:44:30|||||||||15572
1641818680000|2022-01-10 12:44:40|128.38||128.38||128.38||128.38||0
1641818700000|2022-01-10 12:45:00||128.34||128.34||128.34||128.34|1
1641818710000|2022-01-10 12:45:10|128.4|128.36|128.42|128.36|128.42|128.36|128.4|128.36|701
1641818740000|2022-01-10 12:45:40|128.38|128.34|128.36|128.3|128.4|128.34|128.34|128.3|7944
1641818750000|2022-01-10 12:45:50|128.34|128.28|128.42|128.34|128.42|128.34|128.34|128.28|3238
1641818770000|2022-01-10 12:46:10|128.44|128.36|128.42|128.3|128.44|128.38|128.42|128.3|3705
1641818780000|2022-01-10 12:46:20||128.32||128.34||128.34||128.32|0
1641818810000|2022-01-10 12:46:50|128.4|128.36|128.42|128.36|128.42|128.36|128.4|128.36|5
1641818820000|2022-01-10 12:47:00|128.44|128.38|128.46|128.38|128.46|128.38|128.44|128.38|10808
1641818840000|2022-01-10 12:47:20|128.48||128.5||128.5||128.48||2560
1641818870000|2022-01-10 12:47:50|128.52|128.4|128.76|128.7|128.76|128.7|128.52|128.4|6005
1641818880000|2022-01-10 12:48:00|128.74|128.68|128.64|128.54|128.74|128.72|128.64|128.54|13995
1641818890000|2022-01-10 12:48:10||128.52||128.52||128.52||128.46|2000
1641818900000|2022-01-10 12:48:20||128.54||128.54||128.56||128.54|5557
1641818910000|2022-01-10 12:48:30|||||||||7036
1641818930000|2022-01-10 12:48:50||128.56||128.56||128.56||128.56|80
1641818940000|2022-01-10 12:49:00|128.56|128.54|128.6|128.54|128.64|128.54|128.56|128.54|2000
1641818950000|2022-01-10 12:49:10|128.64|128.58|128.64|128.54|128.66|128.64|128.64|128.54|6596
1641818960000|2022-01-10 12:49:20|128.62|128.56|128.54|128.5|128.64|128.56|128.54|128.5|23681
1641818970000|2022-01-10 12:49:30|128.56|128.52|128.6|128.52|128.6|128.52|128.56|128.52|4509
1641818980000|2022-01-10 12:49:40|128.58|128.5|128.56|128.5|128.6|128.52|128.56|128.5|2024
1641818990000|2022-01-10 12:49:50|128.6|128.52|128.6|128.52|128.6|128.52|128.6|128.52|7100
1641819020000|2022-01-10 12:50:20|128.62|128.54|128.6|128.52|128.62|128.56|128.6|128.52|4513
1641819040000|2022-01-10 12:50:40|128.58||128.56||128.58||128.56||10492
1641819050000|2022-01-10 12:50:50|128.58|128.54|128.64|128.58|128.64|128.58|128.58|128.54|7436
1641819060000|2022-01-10 12:51:00|128.6|128.6|128.6|128.52|128.64|128.6|128.54|128.5|9000
1641819070000|2022-01-10 12:51:10|128.62|128.6|128.62|128.5|128.62|128.6|128.52|128.5|10476
1641819080000|2022-01-10 12:51:20|128.6||128.58||128.6||128.58||0
1641819090000|2022-01-10 12:51:30|128.56|128.46|128.54|128.46|128.56|128.46|128.54|128.44|14447
1641819100000|2022-01-10 12:51:40|128.5|128.5|128.5|128.44|128.52|128.5|128.46|128.42|301
1641819110000|2022-01-10 12:51:50|128.44|128.4|128.46|128.38|128.5|128.4|128.44|128.36|6765
1641819120000|2022-01-10 12:52:00|128.48|128.4|128.5|128.4|128.5|128.4|128.48|128.4|440
1641819130000|2022-01-10 12:52:10|128.48|128.38|128.46|128.38|128.48|128.38|128.46|128.38|0
1641819150000|2022-01-10 12:52:30|||||||||8253
1641819190000|2022-01-10 12:53:10|128.48|128.4|128.5|128.4|128.5|128.4|128.48|128.36|3400
1641819210000|2022-01-10 12:53:30|128.52|128.42|128.5|128.46|128.52|128.46|128.5|128.42|5176
1641819220000|2022-01-10 12:53:40||128.44||128.42||128.44||128.42|1382
1641819230000|2022-01-10 12:53:50|128.52|128.44|128.52|128.44|128.52|128.44|128.52|128.44|16256
1641819240000|2022-01-10 12:54:00|128.5||128.5||128.52||128.5||0
1641819250000|2022-01-10 12:54:10|128.52|128.4|128.5|128.44|128.52|128.44|128.48|128.38|3986
1641819260000|2022-01-10 12:54:20||128.46||128.44||128.46||128.44|1456
1641819270000|2022-01-10 12:54:30|||||||||574
1641819280000|2022-01-10 12:54:40|128.52|128.46|128.52|128.46|128.52|128.46|128.52|128.46|9768
1641819290000|2022-01-10 12:54:50|||||||||5086
1641819310000|2022-01-10 12:55:10|128.5|128.44|128.5|128.44|128.5|128.44|128.5|128.44|4175
1641819320000|2022-01-10 12:55:20|128.52|128.46|128.5|128.44|128.52|128.46|128.5|128.44|2000
1641819340000|2022-01-10 12:55:40|128.52|128.46|128.52|128.46|128.52|128.46|128.52|128.46|2000
1641819390000|2022-01-10 12:56:30|128.54||128.54||128.54||128.54||7896
1641819400000|2022-01-10 12:56:40|||||||||10000
1641819420000|2022-01-10 12:57:00|128.52|128.44|128.54|128.46|128.54|128.46|128.52|128.44|0
1641819430000|2022-01-10 12:57:10|128.52|128.44|128.48|128.42|128.52|128.44|128.48|128.42|7005
1641819440000|2022-01-10 12:57:20|||||||||10200
1641819450000|2022-01-10 12:57:30|128.5|128.44|128.52|128.44|128.52|128.44|128.48|128.44|16219
1641819460000|2022-01-10 12:57:40|128.5|128.4|128.48|128.4|128.52|128.4|128.48|128.38|3060
1641819470000|2022-01-10 12:57:50|128.46|128.36|128.44|128.36|128.46|128.36|128.44|128.36|0
1641819480000|2022-01-10 12:58:00||128.38||128.38||128.38||128.38|0
1641819490000|2022-01-10 12:58:10|128.42|128.42|128.42|128.38|128.44|128.42|128.42|128.38|100
1641819500000|2022-01-10 12:58:20|||||||||2747
1641819510000|2022-01-10 12:58:30|128.4|128.36|128.42|128.32|128.42|128.36|128.36|128.3|8339
1641819520000|2022-01-10 12:58:40|128.44|128.34|128.44|128.36|128.44|128.36|128.44|128.34|5000
1641819540000|2022-01-10 12:59:00|128.42|128.34|128.42|128.36|128.42|128.36|128.42|128.32|0
1641819550000|2022-01-10 12:59:10|128.44|128.38|128.44|128.36|128.44|128.38|128.44|128.34|1170
1641819560000|2022-01-10 12:59:20|128.46|128.38|128.5|128.44|128.5|128.44|128.46|128.36|1724
1641819570000|2022-01-10 12:59:30|128.48|128.42|128.5|128.42|128.5|128.42|128.48|128.42|2000
1641819580000|2022-01-10 12:59:40||128.44||128.46||128.46||128.44|0
1641819630000|2022-01-10 13:00:30|128.54|128.48|128.54|128.5|128.54|128.5|128.54|128.48|509
1641819640000|2022-01-10 13:00:40|128.5|128.46|128.48|128.4|128.52|128.48|128.48|128.38|17310
1641819650000|2022-01-10 13:00:50||128.42||128.44||128.44||128.42|0
1641819660000|2022-01-10 13:01:00|128.52|128.46|128.52|128.46|128.52|128.48|128.5|128.46|16012
1641819670000|2022-01-10 13:01:10|128.5|128.44|128.46|128.4|128.5|128.44|128.44|128.4|2941
1641819680000|2022-01-10 13:01:20|128.44|128.36|128.38|128.3|128.44|128.36|128.38|128.3|426
1641819700000|2022-01-10 13:01:40|128.36||128.36||128.38||128.36||4
1641819710000|2022-01-10 13:01:50|128.34|128.26|128.34|128.26|128.34|128.26|128.3|128.18|6521
1641819760000|2022-01-10 13:02:40|128.32|128.24|128.34|128.26|128.34|128.26|128.3|128.24|0
1641819770000|2022-01-10 13:02:50|128.32|128.24|128.34|128.26|128.34|128.26|128.32|128.24|707
1641819790000|2022-01-10 13:03:10||128.28||128.26||128.3||128.26|0
1641819800000|2022-01-10 13:03:20||128.3||128.3||128.3||128.3|0
1641819810000|2022-01-10 13:03:30|128.32||128.34||128.34||128.32||2699
1641819840000|2022-01-10 13:04:00|128.32|128.26|128.32|128.26|128.32|128.26|128.32|128.26|127
1641819860000|2022-01-10 13:04:20|128.34|128.28|128.34|128.26|128.34|128.28|128.34|128.26|0
1641819870000|2022-01-10 13:04:30||128.28||128.28||128.28||128.28|0
1641819880000|2022-01-10 13:04:40|||||||||457
1641819890000|2022-01-10 13:04:50|||||||||88
1641819910000|2022-01-10 13:05:10|128.32|128.3|128.36|128.3|128.36|128.3|128.3|128.26|8800
1641819970000|2022-01-10 13:06:10|128.34|128.28|128.28|128.24|128.34|128.28|128.28|128.22|6835
1641819980000|2022-01-10 13:06:20|128.32|128.26|128.32|128.26|128.32|128.26|128.32|128.24|775
1641820010000|2022-01-10 13:06:50|128.3|128.24|128.24|128.18|128.3|128.24|128.22|128.18|6378
1641820020000|2022-01-10 13:07:00|128.26|128.2|128.26|128.2|128.26|128.2|128.26|128.2|0
1641820030000|2022-01-10 13:07:10|128.28|128.22|128.3|128.26|128.3|128.26|128.28|128.22|3644
1641820070000|2022-01-10 13:07:50|128.34|128.28|128.28|128.22|128.34|128.28|128.26|128.18|2080
1641820080000|2022-01-10 13:08:00|128.26|128.24|128.3|128.24|128.3|128.24|128.26|128.24|0
1641820100000|2022-01-10 13:08:20|128.34|128.26|128.34|128.28|128.34|128.28|128.34|128.26|2360
1641820110000|2022-01-10 13:08:30|128.36|128.3|128.38|128.32|128.38|128.32|128.36|128.3|7051
1641820120000|2022-01-10 13:08:40|128.36|128.34|128.38|128.32|128.38|128.36|128.36|128.32|6941
1641820130000|2022-01-10 13:08:50|128.36|128.28|128.36|128.28|128.36|128.28|128.32|128.28|7354
1641820140000|2022-01-10 13:09:00|||||||||3867
1641820150000|2022-01-10 13:09:10|||||||||7753
1641820160000|2022-01-10 13:09:20|128.34||128.34||128.34||128.34||65
1641820170000|2022-01-10 13:09:30|128.32||128.34||128.34||128.32||15590
1641820180000|2022-01-10 13:09:40|128.32|128.3|128.32|128.26|128.34|128.3|128.3|128.22|4829
1641820190000|2022-01-10 13:09:50|||||||||5232
1641820220000|2022-01-10 13:10:20|||||||||779
1641820230000|2022-01-10 13:10:30|128.3||128.32||128.32||128.3||259
1641820240000|2022-01-10 13:10:40|128.3|128.24|128.3|128.24|128.3|128.24|128.28|128.24|1577
1641820300000|2022-01-10 13:11:40|||||||||186
1641820310000|2022-01-10 13:11:50|||||||||5000
1641820340000|2022-01-10 13:12:20||128.26||128.26||128.26||128.26|0
1641820350000|2022-01-10 13:12:30|128.32|128.28|128.32|128.28|128.32|128.28|128.32|128.28|2902
1641820360000|2022-01-10 13:12:40|128.34|128.3|128.32|128.26|128.34|128.3|128.32|128.26|5969
1641820370000|2022-01-10 13:12:50|128.34|128.28|128.34|128.28|128.34|128.28|128.3|128.26|4900
1641820380000|2022-01-10 13:13:00|128.32|128.26|128.32|128.26|128.32|128.26|128.32|128.26|0
1641820390000|2022-01-10 13:13:10||128.28||128.28||128.28||128.28|0
1641820400000|2022-01-10 13:13:20|128.34||128.34||128.34||128.34||3819
1641820410000|2022-01-10 13:13:30|128.32||128.34||128.34||128.32||0
1641820420000|2022-01-10 13:13:40||128.3||128.3||128.3||128.3|0
1641820430000|2022-01-10 13:13:50|128.36|128.32|128.36|128.32|128.36|128.32|128.36|128.32|8397
1641820440000|2022-01-10 13:14:00|128.34|128.3|128.26|128.22|128.34|128.3|128.26|128.22|14010
1641820450000|2022-01-10 13:14:10|128.28|128.24|128.3|128.24|128.3|128.24|128.28|128.24|14781
1641820460000|2022-01-10 13:14:20|128.32||128.32||128.32||128.32||15058
1641820480000|2022-01-10 13:14:40||128.26||128.24||128.26||128.24|0
1641820490000|2022-01-10 13:14:50|128.3|128.22|128.3|128.24|128.3|128.24|128.3|128.22|0
1641820510000|2022-01-10 13:15:10|128.24|128.22|128.3|128.24|128.3|128.24|128.24|128.22|2766
1641820520000|2022-01-10 13:15:20|128.32|128.26|128.2|128.12|128.32|128.26|128.2|128.1|29432
1641820530000|2022-01-10 13:15:30|128.22|128.2|128.2|128.12|128.22|128.2|128.16|128.1|9549
1641820540000|2022-01-10 13:15:40|128.16|128.1|128.2|128.12|128.2|128.12|128.16|128.1|6000
1641820550000|2022-01-10 13:15:50|128.18|128.1|128.08|128.02|128.18|128.1|128.02|127.96|19561
1641820560000|2022-01-10 13:16:00|128.1||128.12||128.12||128.1||0
1641820570000|2022-01-10 13:16:10|||||||||108
1641820600000|2022-01-10 13:16:40|128.06|128|128.06|128|128.06|128|128.06|128|0
1641820610000|2022-01-10 13:16:50||128.02||128.02||128.02||128.02|0
1641820620000|2022-01-10 13:17:00|128.04|128.04|128.12|128.04|128.12|128.04|128.04|128.04|4078
1641820630000|2022-01-10 13:17:10||128.06||128.08||128.08||128.06|0
1641820640000|2022-01-10 13:17:20|128.1|128.06|128.06|128|128.1|128.06|128.06|128|6627
1641820650000|2022-01-10 13:17:30|||||||||1003
1641820660000|2022-01-10 13:17:40|128.04|127.98|128.04|127.98|128.04|127.98|128.02|127.96|7522
1641820690000|2022-01-10 13:18:10|128.06|128.02|128.12|128.08|128.12|128.08|128.06|128.02|92690
1641820700000|2022-01-10 13:18:20|128.16|128.12|128.18|128.14|128.18|128.14|128.16|128.12|750
1641820710000|2022-01-10 13:18:30|128.16|128.12|128.24|128.16|128.28|128.22|128.14|128.08|110774
1641820720000|2022-01-10 13:18:40|128.16|128.12|128.16|128.08|128.24|128.2|128.1|128.04|6640
1641820730000|2022-01-10 13:18:50||128.04||128.1||128.1||128.04|100
1641820740000|2022-01-10 13:19:00|128.2|128.12|128.2|128.14|128.2|128.14|128.2|128.12|1166
1641820800000|2022-01-10 13:20:00|128.18||128.18||128.18||128.18||0
1641820820000|2022-01-10 13:20:20|128.2|128.16|128.26|128.16|128.26|128.16|128.2|128.16|6531
1641820830000|2022-01-10 13:20:30|128.28|128.2|128.34|128.24|128.36|128.26|128.28|128.2|8649
1641820840000|2022-01-10 13:20:40|128.36|128.26|128.36|128.28|128.38|128.28|128.36|128.26|0
1641820850000|2022-01-10 13:20:50|128.38|128.3|128.38|128.34|128.38|128.34|128.36|128.3|52
1641820860000|2022-01-10 13:21:00|128.36|128.32|128.36|128.32|128.36|128.32|128.36|128.3|13812
1641820870000|2022-01-10 13:21:10|128.38||128.36||128.38||128.36||0
1641820910000|2022-01-10 13:21:50|128.34|128.3|128.32|128.26|128.36|128.3|128.3|128.2|13900
1641820930000|2022-01-10 13:22:10|128.3|128.28|128.34|128.3|128.34|128.3|128.28|128.28|372
1641820940000|2022-01-10 13:22:20|128.36|128.32|128.36|128.32|128.36|128.32|128.36|128.28|3351
1641820950000|2022-01-10 13:22:30|128.34|128.28|128.34|128.3|128.34|128.3|128.34|128.24|8692
1641820970000|2022-01-10 13:22:50|128.36|128.28|128.3|128.24|128.36|128.32|128.3|128.22|3216
1641820990000|2022-01-10 13:23:10||128.2||128.22||128.22||128.2|60
1641821000000|2022-01-10 13:23:20|128.32|128.26|128.38|128.28|128.38|128.28|128.32|128.26|2000
1641821010000|2022-01-10 13:23:30|128.36||128.36||128.36||128.36||0
1641821030000|2022-01-10 13:23:50||128.3||128.3||128.32||128.3|2329
1641821040000|2022-01-10 13:24:00||128.32||128.32||128.32||128.32|7
1641821050000|2022-01-10 13:24:10|128.38|128.34|128.38|128.34|128.4|128.34|128.38|128.34|6000
1641821080000|2022-01-10 13:24:40|||||||||100
1641821090000|2022-01-10 13:24:50|128.4|128.36|128.42|128.36|128.42|128.36|128.4|128.36|2688
1641821100000|2022-01-10 13:25:00|128.44||128.46||128.46||128.44||599
1641821110000|2022-01-10 13:25:10|128.48|128.38|128.5|128.44|128.5|128.44|128.48|128.38|6827
1641821120000|2022-01-10 13:25:20|128.52|128.46|128.54|128.48|128.54|128.48|128.52|128.46|1876
1641821140000|2022-01-10 13:25:40|128.56|128.5|128.6|128.48|128.62|128.54|128.56|128.48|6867
1641821150000|2022-01-10 13:25:50|128.58|128.5|128.56|128.48|128.58|128.5|128.56|128.48|0
1641821160000|2022-01-10 13:26:00|128.58|128.5|128.6|128.52|128.6|128.52|128.58|128.5|3443
1641821180000|2022-01-10 13:26:20|128.58|128.5|128.56|128.48|128.58|128.52|128.48|128.4|24960
1641821190000|2022-01-10 13:26:30|128.58|128.5|128.66|128.6|128.66|128.6|128.58|128.5|8782
1641821210000|2022-01-10 13:26:50|128.68|128.62|128.68|128.62|128.7|128.62|128.68|128.6|10000
1641821220000|2022-01-10 13:27:00|||||||||2395
1641821230000|2022-01-10 13:27:10|||||||||80
1641821250000|2022-01-10 13:27:30|128.7|128.64|128.76|128.7|128.78|128.7|128.7|128.64|168
1641821260000|2022-01-10 13:27:40|128.78|128.72|128.78|128.7|128.86|128.78|128.76|128.7|8870
1641821290000|2022-01-10 13:28:10|128.74|128.68|128.72|128.62|128.74|128.68|128.72|128.6|9012
1641821300000|2022-01-10 13:28:20|128.7|128.6|128.68|128.6|128.7|128.6|128.62|128.58|21394
1641821310000|2022-01-10 13:28:30|||||||||6280
1641821320000|2022-01-10 13:28:40|||||||||7693
1641821330000|2022-01-10 13:28:50|128.7||128.72||128.72||128.7||30
1641821340000|2022-01-10 13:29:00|128.74|128.62|128.72|128.64|128.74|128.64|128.72|128.62|0
1641821350000|2022-01-10 13:29:10|128.74|128.66|128.82|128.74|128.82|128.74|128.74|128.66|15239
1641821360000|2022-01-10 13:29:20|128.84|128.76|128.84|128.78|128.84|128.78|128.82|128.74|50
1641821380000|2022-01-10 13:29:40|128.82|128.74|128.82|128.74|128.82|128.74|128.82|128.74|2751
1641821400000|2022-01-10 13:30:00|128.84|128.76|128.82|128.74|128.84|128.76|128.82|128.74|60
1641821410000|2022-01-10 13:30:10|128.84|128.76|128.82|128.74|128.84|128.76|128.82|128.74|7687
1641821420000|2022-01-10 13:30:20|128.8|128.72|128.78|128.7|128.8|128.72|128.74|128.68|16844
1641821430000|2022-01-10 13:30:30|128.76|128.68|128.74|128.68|128.76|128.68|128.74|128.68|0
1641821460000|2022-01-10 13:31:00||128.7||128.68||128.7||128.68|2191
1641821470000|2022-01-10 13:31:10||128.7||128.7||128.7||128.7|0
1641821490000|2022-01-10 13:31:30|128.72|128.68|128.66|128.62|128.72|128.68|128.66|128.6|6969
1641821500000|2022-01-10 13:31:40|128.64|128.6|128.64|128.6|128.64|128.6|128.64|128.6|1
1641821520000|2022-01-10 13:32:00|128.68|128.58|128.72|128.64|128.72|128.64|128.68|128.58|4920
1641821540000|2022-01-10 13:32:20|128.7|128.62|128.68|128.6|128.7|128.62|128.68|128.6|0
1641821550000|2022-01-10 13:32:30|||||||||2619
1641821560000|2022-01-10 13:32:40|||||||||1000
1641821570000|2022-01-10 13:32:50|||||||||9000
1641821610000|2022-01-10 13:33:30|128.66|128.62|128.68|128.6|128.68|128.62|128.64|128.6|3246
1641821630000|2022-01-10 13:33:50|||||||||459
1641821670000|2022-01-10 13:34:30|128.72|128.62|128.72|128.64|128.72|128.64|128.72|128.62|400
1641821680000|2022-01-10 13:34:40|128.74|128.66|128.74|128.7|128.74|128.7|128.72|128.66|0
1641821690000|2022-01-10 13:34:50|128.72|128.68|128.74|128.68|128.74|128.68|128.72|128.68|1398
1641821710000|2022-01-10 13:35:10|128.76|128.7|128.82|128.74|128.84|128.74|128.76|128.7|20696
1641821730000|2022-01-10 13:35:30|128.8|128.72|128.78|128.68|128.8|128.72|128.78|128.68|5463
1641821740000|2022-01-10 13:35:40||128.7||128.7||128.7||128.7|0
1641821750000|2022-01-10 13:35:50||128.68||128.68||128.68||128.68|0
1641821760000|2022-01-10 13:36:00||128.7||128.7||128.7||128.7|7717
1641821780000|2022-01-10 13:36:20|||||||||1250
1641821790000|2022-01-10 13:36:30|128.8|128.72|128.86|128.82|128.86|128.82|128.8|128.72|924
1641821800000|2022-01-10 13:36:40|||||||||1067
1641821820000|2022-01-10 13:37:00|128.84|128.8|128.84|128.78|128.84|128.8|128.84|128.78|6366
1641821840000|2022-01-10 13:37:20|||||||||11400
1641821860000|2022-01-10 13:37:40|128.82|128.76|128.78|128.7|128.82|128.76|128.78|128.7|6185
1641821870000|2022-01-10 13:37:50|128.8|128.72|128.8|128.72|128.82|128.72|128.8|128.72|0
1641821880000|2022-01-10 13:38:00|128.82|128.74|128.82|128.76|128.84|128.76|128.82|128.74|0
1641821890000|2022-01-10 13:38:10|128.8|128.74|128.8|128.72|128.8|128.74|128.8|128.72|3647
1641821900000|2022-01-10 13:38:20|||||||||768
1641821910000|2022-01-10 13:38:30|128.78||128.8||128.8||128.78||0
1641821940000|2022-01-10 13:39:00|128.82|128.74|128.82|128.74|128.82|128.74|128.82|128.74|0
1641821960000|2022-01-10 13:39:20|128.84|128.76|128.94|128.86|128.94|128.86|128.84|128.76|11513
1641821970000|2022-01-10 13:39:30|128.92|128.88|128.92|128.86|128.92|128.88|128.88|128.84|6631
1641822000000|2022-01-10 13:40:00|128.94||128.94||128.94||128.94||5816
1641822010000|2022-01-10 13:40:10|128.96|128.88|129.08|128.98|129.08|128.98|128.96|128.88|14733
1641822020000|2022-01-10 13:40:20|129.1|129|129.08|128.96|129.1|129.04|129.06|128.96|17780
1641822030000|2022-01-10 13:40:30||128.98||128.96||128.98||128.96|0
1641822040000|2022-01-10 13:40:40||128.98||128.98||128.98||128.98|0
1641822060000|2022-01-10 13:41:00|129.1|129|129.08|129.02|129.1|129.02|129.08|129|1549
1641822070000|2022-01-10 13:41:10|129.1|129.04|129.1|129.02|129.1|129.04|129.1|129.02|0
1641822080000|2022-01-10 13:41:20||129.04||129.04||129.04||129.04|0
1641822090000|2022-01-10 13:41:30||129.06||129.06||129.06||129.06|0
1641822110000|2022-01-10 13:41:50|129.08|129.04|129.1|129.04|129.1|129.04|129.08|129.04|5491
1641822120000|2022-01-10 13:42:00|129.08||129.1||129.1||129.08||1572
1641822150000|2022-01-10 13:42:30|129.12|129.06|129.08|129|129.2|129.1|129.08|129|24259
1641822160000|2022-01-10 13:42:40|129.06|128.96|129.02|128.98|129.06|128.98|129.02|128.94|2025
1641822170000|2022-01-10 13:42:50|||||||||218
1641822230000|2022-01-10 13:43:50|129.04|129|129.06|129|129.06|129|129.04|129|3488
1641822270000|2022-01-10 13:44:30|129.08|129.02|129.2|129.12|129.22|129.12|129.08|129.02|17414
1641822280000|2022-01-10 13:44:40|129.24|129.14|129.2|129.1|129.26|129.16|129.2|129.08|9631
1641822320000|2022-01-10 13:45:20||129.12||129.14||129.14||129.12|175
1641822360000|2022-01-10 13:46:00|||||||||2352
1641822390000|2022-01-10 13:46:30|129.18|129.12|129.16|129.1|129.18|129.12|129.16|129.08|8062
1641822400000|2022-01-10 13:46:40|129.1|129.08|129.1|129.06|129.1|129.08|129.1|129.06|840
1641822410000|2022-01-10 13:46:50|129.08|129.04|129.02|128.96|129.1|129.08|128.96|128.94|43509
1641822420000|2022-01-10 13:47:00|129.04|129.02|129.02|128.96|129.08|129.02|128.96|128.9|36433
1641822430000|2022-01-10 13:47:10|129.06|129.02|129.02|128.98|129.06|129.02|128.96|128.94|8001
1641822440000|2022-01-10 13:47:20|129.06||129.04||129.06||129.04||2792
1641822450000|2022-01-10 13:47:30|129.06|129.06|129.08|129.02|129.08|129.06|129.04|128.96|6670
1641822510000|2022-01-10 13:48:30|129.06|128.98|129.06|128.98|129.06|128.98|129.06|128.98|2100
1641822520000|2022-01-10 13:48:40|129.08|129|129.08|129|129.08|129|129.08|129|0
1641822530000|2022-01-10 13:48:50|129.06|128.98|129.06|128.98|129.06|128.98|129.06|128.98|0
1641822540000|2022-01-10 13:49:00|129.08|129|129.06|128.98|129.08|129|129.06|128.98|0
1641822550000|2022-01-10 13:49:10|||||||||4313
1641822590000|2022-01-10 13:49:50|||||||||6145
1641822600000|2022-01-10 13:50:00||129||129||129||129|13
1641822620000|2022-01-10 13:50:20|129.08|129.02|129.1|129.06|129.1|129.06|129.08|129.02|1261
1641822630000|2022-01-10 13:50:30|||||||||1850
1641822640000|2022-01-10 13:50:40|129.14|129.08|129.16|129.08|129.16|129.1|129.14|129.08|1274
1641822650000|2022-01-10 13:50:50||129.06||129.08||129.08||129.06|0
1641822680000|2022-01-10 13:51:20|||||||||5350
1641822710000|2022-01-10 13:51:50|129.18|129.1|129.22|129.14|129.22|129.14|129.18|129.1|25
1641822720000|2022-01-10 13:52:00||129.16||129.16||129.16||129.16|3172
1641822730000|2022-01-10 13:52:10|129.2|129.14|129.22|129.14|129.24|129.16|129.18|129.14|16652
1641822740000|2022-01-10 13:52:20|||||||||1516
1641822750000|2022-01-10 13:52:30|||||||||852
1641822760000|2022-01-10 13:52:40|129.24|129.16|129.18|129.08|129.24|129.18|129.14|129.08|11144
1641822770000|2022-01-10 13:52:50|129.16|129.1|129.14|129.08|129.16|129.1|129.14|129.08|3777
1641822780000|2022-01-10 13:53:00|||||||||12500
1641822820000|2022-01-10 13:53:40|129.1|129.1|129|128.94|129.1|129.1|128.98|128.9|17592
1641822830000|2022-01-10 13:53:50|128.98|128.9|128.96|128.9|128.98|128.9|128.96|128.9|2200
1641822860000|2022-01-10 13:54:20|128.94|128.84|128.92|128.82|128.94|128.86|128.88|128.8|17415
1641822870000|2022-01-10 13:54:30|128.9|128.84|128.92|128.82|128.92|128.84|128.9|128.82|0
1641822900000|2022-01-10 13:55:00|128.96|128.86|128.98|128.92|128.98|128.92|128.94|128.86|2472
1641822910000|2022-01-10 13:55:10|||||||||250
1641822930000|2022-01-10 13:55:30|129|128.94|129|128.96|129|128.96|129|128.94|8656
1641822940000|2022-01-10 13:55:40|129.02|128.98|129.02|128.98|129.02|128.98|129.02|128.98|1009
1641822950000|2022-01-10 13:55:50|129|128.96|129|128.94|129|128.96|128.98|128.94|5069
1641822960000|2022-01-10 13:56:00||128.92||128.92||128.92||128.92|0
1641822970000|2022-01-10 13:56:10|128.98||129||129||128.96||0
1641822980000|2022-01-10 13:56:20|||||||||6171
1641823070000|2022-01-10 13:57:50|||||||||29
1641823080000|2022-01-10 13:58:00|||||||||1020
1641823090000|2022-01-10 13:58:10|||||||||100
1641823100000|2022-01-10 13:58:20|129.02|128.94|129.02|128.96|129.02|128.96|129.02|128.94|1056
1641823120000|2022-01-10 13:58:40||128.98||128.98||128.98||128.98|0
1641823170000|2022-01-10 13:59:30|129.04|129|129.1|129.04|129.1|129.04|129.04|129|1973
1641823190000|2022-01-10 13:59:50|129.08|129.02|129.08|128.98|129.08|129.02|129.06|128.98|8948
1641823200000|2022-01-10 14:00:00||129||129||129||129|0
1641823210000|2022-01-10 14:00:10||129.02||129||129.02||129|24706
1641823220000|2022-01-10 14:00:20|129.1|129.02|129.14|129.04|129.14|129.06|129.1|129.02|0
1641823230000|2022-01-10 14:00:30|129.16|129.06|129.18|129.1|129.18|129.1|129.16|129.06|0
1641823240000|2022-01-10 14:00:40|129.16||129.18||129.18||129.14||0
1641823250000|2022-01-10 14:00:50|129.14|129.08|129.08|128.98|129.14|129.08|129.06|128.96|12690
1641823260000|2022-01-10 14:01:00||129.02||129.02||129.02||129.02|4297
1641823300000|2022-01-10 14:01:40|129.1|129.04|129.08|129.02|129.1|129.04|129.08|129.02|0
1641823320000|2022-01-10 14:02:00|||||||||7807
1641823330000|2022-01-10 14:02:10||129.04||129.04||129.04||129.04|0
1641823340000|2022-01-10 14:02:20|129.1|129.06|129.12|129.08|129.12|129.08|129.1|129.06|6970
1641823350000|2022-01-10 14:02:30|||||||||10800
1641823360000|2022-01-10 14:02:40|||||||||1500
1641823390000|2022-01-10 14:03:10|129.1|129.06|129.06|129.02|129.1|129.06|129.06|129.02|7272
1641823400000|2022-01-10 14:03:20|129.04|128.98|129.04|128.98|129.08|128.98|129.04|128.98|1338
1641823420000|2022-01-10 14:03:40|129.02|129|129.1|129.04|129.1|129.04|129.02|129|7327
1641823430000|2022-01-10 14:03:50|129.08|129.02|129.04|128.96|129.08|129.02|128.96|128.94|16950
1641823450000|2022-01-10 14:04:10|129.02|128.94|129.02|128.94|129.02|128.96|128.98|128.92|4064
1641823470000|2022-01-10 14:04:30|129||129||129||129||0
1641823480000|2022-01-10 14:04:40|128.98||129||129||128.98||0
1641823500000|2022-01-10 14:05:00|||||||||38
1641823510000|2022-01-10 14:05:10||128.96||128.96||128.96||128.96|0
1641823520000|2022-01-10 14:05:20||128.94||128.96||128.96||128.94|5811
1641823530000|2022-01-10 14:05:30|||||||||16526
1641823550000|2022-01-10 14:05:50|||||||||5469
1641823560000|2022-01-10 14:06:00|129.02|128.94|128.98|128.94|129.04|129|128.98|128.94|5625
1641823570000|2022-01-10 14:06:10|128.96|128.92|128.94|128.86|128.96|128.92|128.9|128.84|3785
1641823610000|2022-01-10 14:06:50|128.88|128.82|128.86|128.8|128.88|128.82|128.86|128.8|13197
1641823620000|2022-01-10 14:07:00||128.78||128.78||128.78||128.78|1150
1641823630000|2022-01-10 14:07:10|128.88|128.8|128.9|128.82|128.94|128.86|128.88|128.8|3135
1641823650000|2022-01-10 14:07:30|128.94|128.84|128.94|128.88|128.94|128.88|128.94|128.84|541
1641823660000|2022-01-10 14:07:40|128.96||128.96||128.96||128.96||0
1641823670000|2022-01-10 14:07:50|128.94|128.86|128.94|128.86|128.94|128.86|128.94|128.84|1
1641823680000|2022-01-10 14:08:00||128.88||128.88||128.88||128.88|0
1641823690000|2022-01-10 14:08:10||128.86||128.86||128.86||128.86|343
1641823730000|2022-01-10 14:08:50||128.88||128.86||128.88||128.86|0
1641823740000|2022-01-10 14:09:00||128.88||128.86||128.88||128.86|14
1641823790000|2022-01-10 14:09:50||128.88||128.86||128.88||128.86|100
1641823800000|2022-01-10 14:10:00|128.92|128.84|128.84|128.74|128.92|128.84|128.78|128.72|13462
1641823810000|2022-01-10 14:10:10|128.82||128.82||128.82||128.82||0
1641823820000|2022-01-10 14:10:20|128.8|128.76|128.82|128.74|128.84|128.76|128.8|128.74|0
1641823890000|2022-01-10 14:11:30|||||||||5000
1641823920000|2022-01-10 14:12:00|128.84|128.76|128.82|128.74|128.84|128.76|128.82|128.74|800
1641823950000|2022-01-10 14:12:30|128.84|128.76|128.88|128.84|128.88|128.84|128.84|128.76|10145
1641823960000|2022-01-10 14:12:40|128.9|128.86|128.94|128.88|128.94|128.9|128.9|128.86|6741
1641823970000|2022-01-10 14:12:50|||||||||2459
1641823980000|2022-01-10 14:13:00|||||||||8700
1641823990000|2022-01-10 14:13:10|||||||||3852
1641824000000|2022-01-10 14:13:20|||||||||1156
1641824020000|2022-01-10 14:13:40|128.96|128.9|129.02|128.96|129.02|128.96|128.94|128.88|5371
1641824030000|2022-01-10 14:13:50|||||||||376
1641824040000|2022-01-10 14:14:00|||||||||11565
1641824050000|2022-01-10 14:14:10|||||||||3773
1641824060000|2022-01-10 14:14:20|129|128.94|129.02|128.96|129.02|128.96|129|128.94|129716
1641824080000|2022-01-10 14:14:40|129.04|129.06|129.04|128.98|129.14|129.08|129.02|128.96|147513
1641824090000|2022-01-10 14:14:50|129.02|129.02|129.02|128.94|129.02|129.02|128.98|128.94|2839
1641824100000|2022-01-10 14:15:00||128.96||128.96||128.96||128.96|0
1641824110000|2022-01-10 14:15:10|129.04|128.98|129.04|128.98|129.04|128.98|129.04|128.96|6299
1641824120000|2022-01-10 14:15:20|129.06|129|129.06|128.98|129.08|129.02|129.02|128.98|11788
1641824140000|2022-01-10 14:15:40|||||||||1000
1641824150000|2022-01-10 14:15:50|129|128.96|128.9|128.82|129|128.96|128.9|128.8|15901
1641824160000|2022-01-10 14:16:00|128.86|128.8|128.86|128.8|128.86|128.8|128.86|128.8|2202
1641824200000|2022-01-10 14:16:40|128.9|128.82|128.9|128.86|128.9|128.86|128.9|128.82|2820
1641824210000|2022-01-10 14:16:50||128.84||128.84||128.84||128.84|0
1641824220000|2022-01-10 14:17:00|128.88|128.82|128.88|128.82|128.9|128.82|128.82|128.76|9621
1641824230000|2022-01-10 14:17:10|128.86|128.8|128.84|128.8|128.86|128.8|128.84|128.8|645
1641824240000|2022-01-10 14:17:20|||||||||5596
1641824250000|2022-01-10 14:17:30|128.86|128.82|128.86|128.8|128.88|128.82|128.84|128.8|7185
1641824260000|2022-01-10 14:17:40|||||||||1544
1641824290000|2022-01-10 14:18:10|128.84|128.78|128.78|128.72|128.84|128.78|128.78|128.7|13760
1641824300000|2022-01-10 14:18:20||128.74||128.72||128.74||128.72|0
1641824310000|2022-01-10 14:18:30|||||||||498
1641824320000|2022-01-10 14:18:40|||||||||5541
1641824340000|2022-01-10 14:19:00|||||||||2472
1641824370000|2022-01-10 14:19:30|128.8|128.76|128.78|128.72|128.8|128.76|128.78|128.72|3269
1641824420000|2022-01-10 14:20:20|128.82|128.74|128.68|128.62|128.82|128.76|128.64|128.56|21553
1641824430000|2022-01-10 14:20:30||128.64||128.64||128.66||128.64|2000
1641824440000|2022-01-10 14:20:40|||||||||10582
1641824470000|2022-01-10 14:21:10|128.66|128.6|128.62|128.56|128.66|128.6|128.62|128.56|9769
1641824480000|2022-01-10 14:21:20||128.54||128.56||128.56||128.54|0
1641824490000|2022-01-10 14:21:30|128.58|128.54|128.46|128.4|128.58|128.54|128.46|128.38|25450
1641824510000|2022-01-10 14:21:50|128.48|128.42|128.5|128.4|128.52|128.48|128.48|128.4|26389
1641824530000|2022-01-10 14:22:10|||||||||8457
1641824540000|2022-01-10 14:22:20|128.52|128.42|128.56|128.52|128.58|128.56|128.52|128.42|7924
1641824560000|2022-01-10 14:22:40|128.58|128.54|128.6|128.54|128.6|128.56|128.58|128.52|1910
1641824570000|2022-01-10 14:22:50|||||||||769
1641824580000|2022-01-10 14:23:00|128.58|128.56|128.58|128.54|128.58|128.56|128.58|128.54|0
1641824590000|2022-01-10 14:23:10|128.6||128.6||128.6||128.6||0
1641824600000|2022-01-10 14:23:20|128.58|128.52|128.58|128.5|128.58|128.52|128.54|128.48|14121
1641824610000|2022-01-10 14:23:30|128.5|128.48|128.54|128.48|128.58|128.52|128.48|128.44|18000
1641824620000|2022-01-10 14:23:40|128.58|128.5|128.58|128.52|128.58|128.54|128.58|128.5|1322
1641824640000|2022-01-10 14:24:00|||||||||455
1641824650000|2022-01-10 14:24:10|128.56|128.5|128.52|128.44|128.58|128.52|128.52|128.44|5530
1641824660000|2022-01-10 14:24:20|128.5||128.52||128.52||128.48||22
1641824670000|2022-01-10 14:24:30|128.5|128.42|128.52|128.44|128.52|128.44|128.5|128.42|0
1641824710000|2022-01-10 14:25:10||128.46||128.46||128.46||128.46|4171
1641824720000|2022-01-10 14:25:20|128.54|128.48|128.6|128.56|128.6|128.56|128.54|128.46|14341
1641824730000|2022-01-10 14:25:30||128.54||128.54||128.56||128.54|0
1641824740000|2022-01-10 14:25:40|128.58|128.52|128.58|128.52|128.58|128.52|128.58|128.52|2082
1641824750000|2022-01-10 14:25:50|128.6|128.54|128.6|128.54|128.6|128.54|128.6|128.54|0
1641824780000|2022-01-10 14:26:20|128.58|128.52|128.58|128.54|128.6|128.54|128.58|128.52|3974
1641824800000|2022-01-10 14:26:40|128.6|128.52|128.62|128.54|128.64|128.58|128.6|128.52|3330
1641824810000|2022-01-10 14:26:50|128.6|128.52|128.6|128.5|128.6|128.52|128.52|128.48|15641
1641824820000|2022-01-10 14:27:00|128.62|128.52|128.62|128.54|128.62|128.54|128.62|128.52|29158
1641824830000|2022-01-10 14:27:10|128.64||128.62||128.64||128.62||0
1641824870000|2022-01-10 14:27:50|128.64||128.64||128.64||128.64||2892
1641824880000|2022-01-10 14:28:00|128.62||128.62||128.62||128.62||0
1641824890000|2022-01-10 14:28:10|128.6|128.52|128.62|128.54|128.62|128.56|128.54|128.5|7645
1641824920000|2022-01-10 14:28:40|128.6||128.62||128.62||128.6||10
1641824930000|2022-01-10 14:28:50|128.6||128.6||128.6||128.6||41
1641824940000|2022-01-10 14:29:00|128.62|128.56|128.72|128.64|128.74|128.64|128.62|128.56|6857
1641824960000|2022-01-10 14:29:20|128.7|128.66|128.72|128.66|128.72|128.66|128.7|128.66|0
1641824970000|2022-01-10 14:29:30||128.68||128.68||128.68||128.68|0
1641824990000|2022-01-10 14:29:50|128.74|128.7|128.58|128.52|128.74|128.7|128.58|128.5|26674
1641825000000|2022-01-10 14:30:00|128.6|128.5|128.94|128.84|128.96|128.88|128.58|128.5|6539
1641825010000|2022-01-10 14:30:10|128.92|128.82|128.92|128.84|128.92|128.84|128.86|128.8|2000
1641825020000|2022-01-10 14:30:20|128.84|128.82|128.9|128.84|128.94|128.88|128.84|128.8|7103
1641825030000|2022-01-10 14:30:30|128.88|128.8|128.94|128.88|128.96|128.88|128.86|128.78|8607
1641825040000|2022-01-10 14:30:40|128.88|128.84|128.92|128.84|128.94|128.84|128.88|128.8|2183
1641825050000|2022-01-10 14:30:50|128.9|128.86|128.76|128.68|128.92|128.86|128.76|128.66|9811
1641825060000|2022-01-10 14:31:00|128.78|128.7|128.66|128.58|128.82|128.74|128.66|128.56|377
1641825070000|2022-01-10 14:31:10|128.64|128.56|128.56|128.46|128.64|128.56|128.52|128.44|4104
1641825080000|2022-01-10 14:31:20|128.54|128.44|128.54|128.44|128.56|128.5|128.52|128.44|8940
1641825090000|2022-01-10 14:31:30|128.56|128.46|128.54|128.44|128.56|128.5|128.54|128.44|3896
1641825110000|2022-01-10 14:31:50|128.52|128.42|128.48|128.4|128.52|128.42|128.4|128.3|3214
1641825120000|2022-01-10 14:32:00|128.5|128.38|128.32|128.24|128.5|128.4|128.28|128.18|27311
1641825130000|2022-01-10 14:32:10|128.3|128.22|128.18|128.12|128.3|128.22|128.14|128.04|60590
1641825140000|2022-01-10 14:32:20|128.22|128.14|128.22|128.1|128.22|128.14|128.22|128.06|4452
1641825150000|2022-01-10 14:32:30|128.24|128.12|128.24|128.14|128.24|128.14|128.24|128.12|14870
1641825170000|2022-01-10 14:32:50|128.26|128.24|128.26|128.2|128.26|128.24|128.24|128.14|20203
1641825180000|2022-01-10 14:33:00|128.24|128.18|128.12|128.02|128.24|128.18|128.12|128|9008
1641825190000|2022-01-10 14:33:10|128.1|127.98|128|127.9|128.1|127.98|128|127.9|4542
1641825200000|2022-01-10 14:33:20|127.98|127.88|128.02|127.94|128.02|127.94|127.92|127.78|8054
1641825210000|2022-01-10 14:33:30|128|127.92|127.96|127.84|128|127.92|127.92|127.84|3400
1641825220000|2022-01-10 14:33:40|127.98|127.86|128|127.92|128.02|127.92|127.98|127.86|637
1641825230000|2022-01-10 14:33:50||127.9||127.9||127.9||127.9|0
1641825240000|2022-01-10 14:34:00|127.98|127.88|127.84|127.7|128|127.88|127.84|127.66|16134
1641825260000|2022-01-10 14:34:20|127.8|127.66|127.62|127.5|127.8|127.66|127.56|127.48|12346
1641825270000|2022-01-10 14:34:30|127.5|127.46|127.52|127.42|127.62|127.5|127.4|127.32|32226
1641825280000|2022-01-10 14:34:40|127.54|127.44|127.52|127.42|127.58|127.44|127.44|127.42|31778
1641825290000|2022-01-10 14:34:50|127.54|127.44|127.54|127.48|127.54|127.48|127.54|127.44|12028
1641825300000|2022-01-10 14:35:00|127.52|127.44|127.52|127.48|127.54|127.48|127.52|127.42|8065
1641825310000|2022-01-10 14:35:10|||||||||5
1641825320000|2022-01-10 14:35:20|127.5|127.42|127.5|127.38|127.5|127.42|127.48|127.36|18010
1641825330000|2022-01-10 14:35:30|127.48|127.4|127.52|127.4|127.52|127.4|127.44|127.4|11358
1641825340000|2022-01-10 14:35:40|127.54||127.52||127.54||127.52||1381
1641825350000|2022-01-10 14:35:50|||||||||28950
1641825360000|2022-01-10 14:36:00||127.38||127.4||127.4||127.38|7511
1641825370000|2022-01-10 14:36:10|127.4|127.38|127.44|127.32|127.52|127.38|127.4|127.32|13661
1641825380000|2022-01-10 14:36:20|127.42|127.28|127.3|127.2|127.42|127.28|127.02|127|234205
1641825390000|2022-01-10 14:36:30|127.28|127.18|127.08|127.06|127.28|127.18|127.08|127.02|16979
1641825400000|2022-01-10 14:36:40|127.06|127.02|127.1|127|127.1|127.02|127|126.9|69146
1641825410000|2022-01-10 14:36:50|127.08|126.98|127.04|126.94|127.16|127.04|127.04|126.92|5770
1641825420000|2022-01-10 14:37:00|127.1|127.02|127.12|127.04|127.12|127.04|127.08|127.02|12636
1641825430000|2022-01-10 14:37:10|127.1|127.02|127.1|127.06|127.1|127.06|127.1|127.02|0
1641825440000|2022-01-10 14:37:20|127.08|127.04|127.08|127.04|127.08|127.04|127.08|127.04|0
1641825450000|2022-01-10 14:37:30|127.1|127.06|127.04|126.98|127.12|127.06|127.04|126.98|11095
1641825460000|2022-01-10 14:37:40|127.1|127.02|127.02|126.98|127.12|127.06|127.02|126.98|5848
1641825470000|2022-01-10 14:37:50|127|126.96|126.98|126.9|127|126.96|126.9|126.86|35808
1641825480000|2022-01-10 14:38:00|127.02|126.92|127.1|126.98|127.14|127|127|126.92|16402
1641825490000|2022-01-10 14:38:10|127.02|127|127.08|127|127.08|127.02|127.02|126.98|89657
1641825510000|2022-01-10 14:38:30|127.06|127.02|127.14|127.02|127.24|127.12|127.06|127|26807
1641825520000|2022-01-10 14:38:40|127.16|127.04|127.18|127.04|127.18|127.04|127.14|127.04|4
1641825530000|2022-01-10 14:38:50|127.16|127.06|127.16|127.04|127.22|127.18|127.14|127.04|15529
1641825540000|2022-01-10 14:39:00||127.06||127.04||127.06||127.04|80
1641825550000|2022-01-10 14:39:10|||||||||1164
1641825570000|2022-01-10 14:39:30|||||||||8000
1641825580000|2022-01-10 14:39:40|127.18|127.06|127.28|127.12|127.28|127.12|127.18|127.06|11870
1641825590000|2022-01-10 14:39:50|127.26|127.16|127.28|127.22|127.28|127.22|127.26|127.16|0
1641825610000|2022-01-10 14:40:10|127.34||127.36||127.36||127.34||571
1641825620000|2022-01-10 14:40:20|127.34|127.2|127.24|127.14|127.36|127.22|127.22|127.14|17388
1641825640000|2022-01-10 14:40:40|127.14|127.1|127.18|127.12|127.24|127.2|127.14|127|12650
1641825650000|2022-01-10 14:40:50|127.16|127.04|127.2|127.12|127.22|127.12|127.14|127|3440
1641825660000|2022-01-10 14:41:00|127.22|127.14|127.26|127.14|127.26|127.14|127.22|127.14|403
1641825670000|2022-01-10 14:41:10|||||||||57
1641825680000|2022-01-10 14:41:20|127.32|127.16|127.4|127.26|127.42|127.26|127.32|127.16|17327
1641825690000|2022-01-10 14:41:30|127.38||127.38||127.38||127.36||0
1641825700000|2022-01-10 14:41:40|127.4||127.4||127.4||127.4||295
1641825710000|2022-01-10 14:41:50|127.38||127.38||127.38||127.38||0
1641825720000|2022-01-10 14:42:00|127.4||127.4||127.4||127.38||10200
1641825730000|2022-01-10 14:42:10|127.38|127.24|127.36|127.24|127.38|127.26|127.36|127.24|0
1641825740000|2022-01-10 14:42:20||127.26||127.26||127.28||127.26|16043
1641825750000|2022-01-10 14:42:30|||||||||1172
1641825760000|2022-01-10 14:42:40|127.4|127.28|127.4|127.28|127.4|127.28|127.38|127.28|0
1641825770000|2022-01-10 14:42:50|127.38|127.34|127.42|127.36|127.42|127.36|127.38|127.34|22841
1641825780000|2022-01-10 14:43:00|127.4|127.34|127.4|127.26|127.4|127.34|127.4|127.24|42137
1641825810000|2022-01-10 14:43:30|||||||||854
1641825820000|2022-01-10 14:43:40|127.42|127.3|127.42|127.32|127.42|127.32|127.42|127.3|90
1641825830000|2022-01-10 14:43:50|127.4|127.3|127.4|127.28|127.4|127.3|127.4|127.24|9165
1641825840000|2022-01-10 14:44:00|127.34|127.24|127.34|127.26|127.36|127.28|127.32|127.2|1404
1641825860000|2022-01-10 14:44:20|127.38|127.28|127.4|127.28|127.4|127.28|127.34|127.28|38174
1641825870000|2022-01-10 14:44:30||127.3||127.3||127.3||127.3|2000
1641825880000|2022-01-10 14:44:40|127.42|127.32|127.48|127.34|127.56|127.42|127.42|127.32|6933
1641825890000|2022-01-10 14:44:50|127.46|127.36|127.46|127.36|127.46|127.36|127.46|127.36|14989
1641825900000|2022-01-10 14:45:00|127.44|127.32|127.34|127.22|127.44|127.32|127.32|127.16|4800
1641825920000|2022-01-10 14:45:20||127.24||127.24||127.24||127.24|270
1641825930000|2022-01-10 14:45:30|127.36|127.28|127.42|127.26|127.42|127.32|127.36|127.24|66
1641825940000|2022-01-10 14:45:40|127.4|127.3|127.4|127.3|127.4|127.32|127.4|127.26|70
1641825950000|2022-01-10 14:45:50|127.38|127.26|127.36|127.26|127.38|127.3|127.3|127.26|814
1641825960000|2022-01-10 14:46:00|127.38|127.28|127.36|127.22|127.5|127.38|127.34|127.18|5361
1641825970000|2022-01-10 14:46:10|127.38|127.26|127.42|127.3|127.42|127.3|127.38|127.26|0
1641825980000|2022-01-10 14:46:20|127.4|127.28|127.36|127.26|127.4|127.28|127.36|127.26|15000
1641825990000|2022-01-10 14:46:30|127.38|127.28|127.42|127.3|127.42|127.3|127.38|127.28|0
1641826000000|2022-01-10 14:46:40|||||||||2203
1641826020000|2022-01-10 14:47:00|127.38|127.32|127.42|127.32|127.42|127.32|127.38|127.32|4280
1641826030000|2022-01-10 14:47:10|127.46|127.34|127.54|127.42|127.54|127.42|127.46|127.34|2823
1641826040000|2022-01-10 14:47:20|127.52|127.46|127.52|127.42|127.52|127.46|127.52|127.42|1503
1641826050000|2022-01-10 14:47:30|127.5|127.4|127.42|127.32|127.5|127.4|127.42|127.32|9154
1641826060000|2022-01-10 14:47:40|127.4|127.34|127.34|127.22|127.4|127.34|127.34|127.22|2458
1641826070000|2022-01-10 14:47:50|127.38|127.28|127.38|127.28|127.42|127.32|127.38|127.28|2526
1641826080000|2022-01-10 14:48:00|127.4||127.4||127.4||127.4||0
1641826090000|2022-01-10 14:48:10|127.42|127.3|127.42|127.3|127.46|127.34|127.42|127.28|11402
1641826100000|2022-01-10 14:48:20|127.4|127.28|127.36|127.22|127.4|127.28|127.36|127.22|1767
1641826120000|2022-01-10 14:48:40|127.34|127.24|127.42|127.26|127.42|127.28|127.34|127.24|349
1641826130000|2022-01-10 14:48:50|127.4|127.28|127.4|127.26|127.42|127.28|127.4|127.26|0
1641826140000|2022-01-10 14:49:00|127.42|127.28|127.42|127.28|127.42|127.28|127.42|127.26|11
1641826150000|2022-01-10 14:49:10|127.44|127.3|127.5|127.38|127.5|127.38|127.44|127.3|9330
1641826170000|2022-01-10 14:49:30|127.48||127.5||127.5||127.48||10
1641826180000|2022-01-10 14:49:40|127.46||127.46||127.46||127.46||15414
1641826190000|2022-01-10 14:49:50|127.5|127.4|127.52|127.4|127.54|127.44|127.5|127.38|14871
1641826200000|2022-01-10 14:50:00|127.54||127.52||127.54||127.52||0
1641826210000|2022-01-10 14:50:10|127.5|127.38|127.36|127.24|127.5|127.38|127.32|127.22|13608
1641826220000|2022-01-10 14:50:20||127.26||127.26||127.28||127.26|0
1641826250000|2022-01-10 14:50:50||127.28||127.28||127.28||127.28|3898
1641826260000|2022-01-10 14:51:00|127.4|127.26|127.4|127.28|127.4|127.28|127.38|127.26|574
1641826270000|2022-01-10 14:51:10|127.42|127.3|127.46|127.34|127.48|127.34|127.42|127.3|4689
1641826280000|2022-01-10 14:51:20|127.48|127.36|127.54|127.4|127.54|127.4|127.48|127.36|5635
1641826290000|2022-01-10 14:51:30|127.56|127.38|127.56|127.46|127.58|127.46|127.56|127.38|1236
1641826300000|2022-01-10 14:51:40|127.58||127.58||127.58||127.58||853
1641826310000|2022-01-10 14:51:50|||||||||464
1641826330000|2022-01-10 14:52:10|127.56||127.56||127.58||127.56||700
1641826340000|2022-01-10 14:52:20|127.58|127.48|127.64|127.52|127.64|127.52|127.56|127.46|2952
1641826350000|2022-01-10 14:52:30|127.66|127.54|127.68|127.58|127.7|127.58|127.64|127.54|9098
1641826360000|2022-01-10 14:52:40|||||||||300
1641826370000|2022-01-10 14:52:50|127.7|127.6|127.6|127.52|127.7|127.62|127.6|127.52|10730
1641826380000|2022-01-10 14:53:00|127.52|127.48|127.6|127.48|127.6|127.48|127.52|127.38|4221
1641826390000|2022-01-10 14:53:10|127.58|127.44|127.58|127.46|127.58|127.46|127.54|127.4|1567
1641826400000|2022-01-10 14:53:20|127.6||127.58||127.6||127.58||7793
1641826410000|2022-01-10 14:53:30|127.56|127.44|127.48|127.4|127.56|127.44|127.42|127.32|9467
1641826420000|2022-01-10 14:53:40|127.46|127.38|127.48|127.4|127.48|127.4|127.46|127.38|5539
1641826430000|2022-01-10 14:53:50|127.46||127.48||127.48||127.46||0
1641826440000|2022-01-10 14:54:00|127.46|127.42|127.52|127.42|127.52|127.44|127.46|127.42|2409
1641826460000|2022-01-10 14:54:20|127.54|127.44|127.54|127.42|127.54|127.44|127.54|127.42|6301
1641826470000|2022-01-10 14:54:30||127.44||127.44||127.44||127.44|0
1641826480000|2022-01-10 14:54:40|127.52|127.46|127.54|127.46|127.54|127.46|127.52|127.46|19600
1641826490000|2022-01-10 14:54:50|127.56|127.54|127.56|127.46|127.56|127.54|127.52|127.44|31846
1641826520000|2022-01-10 14:55:20|127.54|127.44|127.56|127.5|127.56|127.5|127.54|127.44|50
1641826530000|2022-01-10 14:55:30|127.54|127.52|127.56|127.52|127.56|127.52|127.54|127.52|13873
1641826540000|2022-01-10 14:55:40|127.58|127.54|127.58|127.54|127.58|127.54|127.58|127.52|1487
1641826560000|2022-01-10 14:56:00|127.56|127.52|127.54|127.48|127.58|127.52|127.52|127.4|31059
1641826580000|2022-01-10 14:56:20|127.56|127.5|127.68|127.58|127.68|127.58|127.56|127.5|13146
1641826590000|2022-01-10 14:56:30|127.7|127.62|127.84|127.72|127.86|127.72|127.7|127.62|5620
1641826600000|2022-01-10 14:56:40|127.82|127.7|127.74|127.64|127.82|127.7|127.72|127.62|4670
1641826610000|2022-01-10 14:56:50|||||||||70
1641826640000|2022-01-10 14:57:20|127.72|127.66|127.74|127.66|127.74|127.66|127.72|127.64|655
1641826650000|2022-01-10 14:57:30|127.72||127.7||127.74||127.7||0
1641826660000|2022-01-10 14:57:40|127.74|127.68|127.74|127.66|127.74|127.68|127.74|127.66|114
1641826670000|2022-01-10 14:57:50||127.68||127.66||127.68||127.66|24
1641826680000|2022-01-10 14:58:00|127.72|127.64|127.64|127.54|127.72|127.66|127.64|127.48|15873
1641826690000|2022-01-10 14:58:10|127.62|127.52|127.58|127.5|127.62|127.52|127.58|127.48|7
1641826700000|2022-01-10 14:58:20|127.6||127.6||127.6||127.6||0
1641826710000|2022-01-10 14:58:30|127.58||127.56||127.58||127.54||64
1641826720000|2022-01-10 14:58:40|127.54|127.48|127.48|127.44|127.58|127.48|127.48|127.44|8501
1641826730000|2022-01-10 14:58:50|127.5|127.42|127.48|127.42|127.5|127.42|127.44|127.4|8003
1641826740000|2022-01-10 14:59:00|127.5||127.48||127.5||127.48||10
1641826750000|2022-01-10 14:59:10|127.5|127.46|127.5|127.42|127.52|127.48|127.5|127.42|12704
1641826760000|2022-01-10 14:59:20|127.52|127.44|127.48|127.42|127.56|127.48|127.48|127.4|8417
1641826770000|2022-01-10 14:59:30|||||||||2332
1641826780000|2022-01-10 14:59:40|127.5|127.44|127.66|127.56|127.66|127.56|127.5|127.44|7872
1641826790000|2022-01-10 14:59:50|127.64|127.52|127.56|127.52|127.64|127.52|127.56|127.52|1541
1641826800000|2022-01-10 15:00:00|127.54|127.46|127.58|127.48|127.58|127.48|127.52|127.46|6588
1641826820000|2022-01-10 15:00:20|127.56|127.46|127.52|127.42|127.56|127.46|127.52|127.42|5491
1641826830000|2022-01-10 15:00:30|127.5|127.44|127.5|127.44|127.5|127.44|127.5|127.44|0
1641826850000|2022-01-10 15:00:50|127.48|127.42|127.44|127.36|127.48|127.42|127.4|127.34|12410
1641826860000|2022-01-10 15:01:00|127.42|127.34|127.36|127.28|127.42|127.34|127.36|127.28|3332
1641826870000|2022-01-10 15:01:10||127.32||127.32||127.32||127.32|0
1641826880000|2022-01-10 15:01:20|127.34|127.28|127.3|127.2|127.34|127.28|127.28|127.18|3866
1641826890000|2022-01-10 15:01:30|||||||||423
1641826900000|2022-01-10 15:01:40|127.34|127.22|127.34|127.24|127.34|127.24|127.34|127.22|601
1641826910000|2022-01-10 15:01:50|127.24|127.22|127.32|127.2|127.34|127.26|127.24|127.18|8893
1641826920000|2022-01-10 15:02:00|127.34|127.24|127.2|127.1|127.34|127.26|127.2|127.1|11292
1641826930000|2022-01-10 15:02:10|127.18|127.06|127.16|127.08|127.18|127.08|127.06|127|13946
1641826950000|2022-01-10 15:02:30|127.18|127.1|127.14|127.04|127.18|127.1|127.14|127|10227
1641826960000|2022-01-10 15:02:40|127.12|127.06|127.08|126.98|127.12|127.06|126.96|126.86|6450
1641826970000|2022-01-10 15:02:50|127.06|126.94|127.06|126.94|127.08|126.94|127.06|126.94|2824
1641826990000|2022-01-10 15:03:10|127.04|126.9|127.12|127.04|127.12|127.04|127.02|126.9|17290
1641827000000|2022-01-10 15:03:20|127.08|127|127.06|127.02|127.08|127.02|127.04|127|6271
1641827010000|2022-01-10 15:03:30|127.02|127|127.1|126.98|127.12|127.06|127.02|126.94|60131
1641827020000|2022-01-10 15:03:40|127.12|127.1|127.12|127.02|127.12|127.1|127.08|126.98|49869
1641827030000|2022-01-10 15:03:50|127.14|127.06|127.2|127.08|127.2|127.08|127.14|127.06|541
1641827050000|2022-01-10 15:04:10|||||||||20000
1641827060000|2022-01-10 15:04:20|127.18|127.06|127.2|127.06|127.2|127.06|127.12|127.04|5175
1641827070000|2022-01-10 15:04:30|127.18||127.12||127.18||127.12||900
1641827080000|2022-01-10 15:04:40|127.1|127.04|127.08|126.98|127.1|127.06|127.06|126.98|50280
1641827090000|2022-01-10 15:04:50|127.04|126.96|127.02|126.94|127.04|126.96|127.02|126.92|4774
1641827100000|2022-01-10 15:05:00||126.96||126.96||126.96||126.96|33706
1641827110000|2022-01-10 15:05:10||126.94||126.94||126.94||126.94|11000
1641827120000|2022-01-10 15:05:20|127|126.96|127.1|127.06|127.1|127.06|127|126.94|19793
1641827130000|2022-01-10 15:05:30|127.08|127.02|127.1|127.04|127.1|127.04|127.06|127.02|556
1641827140000|2022-01-10 15:05:40|127.08|127.02|127.18|127.14|127.18|127.14|127.08|127.02|10335
1641827150000|2022-01-10 15:05:50|127.16|127.1|127.12|127|127.16|127.1|127.08|126.98|13308
1641827160000|2022-01-10 15:06:00|127.1|126.98|127.06|126.96|127.1|126.98|127|126.94|30001
1641827170000|2022-01-10 15:06:10|127.08|126.94|127.08|127|127.08|127|127.08|126.94|2706
1641827180000|2022-01-10 15:06:20|127.1|127.02|127.14|127.06|127.14|127.06|127.1|127.02|900
1641827190000|2022-01-10 15:06:30|127.18|127.08|127.24|127.14|127.24|127.14|127.18|127.08|5256
1641827200000|2022-01-10 15:06:40|127.22||127.24||127.24||127.22||1405
1641827210000|2022-01-10 15:06:50|127.22||127.22||127.22||127.22||9054
1641827220000|2022-01-10 15:07:00|127.24|127.16|127.24|127.16|127.26|127.16|127.22|127.16|0
1641827230000|2022-01-10 15:07:10|127.26|127.18|127.22|127.16|127.3|127.22|127.22|127.16|16679
1641827240000|2022-01-10 15:07:20|127.16|127.12|127.08|127|127.22|127.12|127.02|126.94|56162
1641827250000|2022-01-10 15:07:30|127.12|127.02|127.12|127.02|127.14|127.06|127.12|127.02|579
1641827260000|2022-01-10 15:07:40|127.1||127.08||127.1||127.08||0
1641827270000|2022-01-10 15:07:50|127.12|127.04|127.14|127.06|127.14|127.08|127.12|127.04|20655
1641827280000|2022-01-10 15:08:00|127.12|127.08|127.14|127.08|127.14|127.08|127.12|127.08|786
1641827290000|2022-01-10 15:08:10|127.12||127.12||127.12||127.12||8
1641827300000|2022-01-10 15:08:20|127.14|127.1|127.14|127.1|127.14|127.1|127.14|127.08|18000
1641827310000|2022-01-10 15:08:30|127.18|127.12|127.22|127.12|127.22|127.14|127.18|127.12|8292
1641827320000|2022-01-10 15:08:40|127.24|127.14|127.32|127.22|127.32|127.24|127.24|127.14|3017
1641827330000|2022-01-10 15:08:50|127.34|127.24|127.34|127.26|127.34|127.26|127.34|127.24|0
1641827340000|2022-01-10 15:09:00|127.32|127.28|127.28|127.22|127.34|127.28|127.26|127.2|14282
1641827350000|2022-01-10 15:09:10|127.3|127.24|127.34|127.26|127.36|127.26|127.3|127.24|3541
1641827370000|2022-01-10 15:09:30|127.3|127.24|127.28|127.24|127.3|127.26|127.28|127.24|308
1641827380000|2022-01-10 15:09:40|127.26|127.22|127.28|127.18|127.28|127.22|127.24|127.16|9126
1641827390000|2022-01-10 15:09:50|127.26|127.22|127.2|127.1|127.26|127.22|127.2|127.1|6056
1641827400000|2022-01-10 15:10:00|127.18|127.06|127.12|127.02|127.18|127.06|127.12|127|2900
1641827420000|2022-01-10 15:10:20|127.1|127|127.12|127|127.12|127|127.08|126.98|0
1641827430000|2022-01-10 15:10:30|127.16|127.02|127.12|127.04|127.18|127.12|127.02|126.94|18953
1641827440000|2022-01-10 15:10:40|127.14|127.06|127.06|127.02|127.16|127.08|127.06|127.02|23382
1641827450000|2022-01-10 15:10:50|127.1|127.04|127.04|126.98|127.1|127.04|127|126.94|56819
1641827460000|2022-01-10 15:11:00|127.08|127|127.12|127.02|127.12|127.1|126.98|126.96|61727
1641827470000|2022-01-10 15:11:10|127.08|127|127.06|127|127.08|127|127.06|127|30281
1641827480000|2022-01-10 15:11:20|127.1|127.02|127.12|127.02|127.12|127.02|127.08|127.02|5000
1641827490000|2022-01-10 15:11:30|127.1|127|127.04|126.94|127.12|127.02|126.9|126.84|20740
1641827500000|2022-01-10 15:11:40|127.02|126.96|127.06|126.98|127.06|126.98|127|126.96|6000
1641827510000|2022-01-10 15:11:50|126.98|126.96|127.04|127|127.06|127.02|126.98|126.92|19084
1641827520000|2022-01-10 15:12:00|127.02|126.96|127.02|126.94|127.04|126.96|126.94|126.88|19386
1641827530000|2022-01-10 15:12:10|127|126.96|127|126.92|127|126.96|126.94|126.9|20610
1641827540000|2022-01-10 15:12:20|126.98|126.94|126.98|126.92|126.98|126.94|126.98|126.92|10000
1641827550000|2022-01-10 15:12:30|127|126.94|127.12|127.02|127.12|127.02|127|126.94|11796
1641827560000|2022-01-10 15:12:40|127.14|127.06|127.18|127.08|127.18|127.08|127.14|127.06|541
1641827570000|2022-01-10 15:12:50|127.2|127.1|127.22|127.12|127.24|127.12|127.2|127.1|585
1641827580000|2022-01-10 15:13:00|127.24||127.24||127.24||127.22||21000
1641827590000|2022-01-10 15:13:10|||||||||440
1641827600000|2022-01-10 15:13:20|127.26|127.14|127.3|127.2|127.3|127.2|127.26|127.14|3851
1641827620000|2022-01-10 15:13:40|127.28||127.3||127.3||127.28||21
1641827630000|2022-01-10 15:13:50|127.34|127.3|127.34|127.28|127.38|127.3|127.3|127.22|14906
1641827640000|2022-01-10 15:14:00|127.32|127.24|127.3|127.24|127.34|127.24|127.3|127.24|9117
1641827650000|2022-01-10 15:14:10|127.28|127.2|127.24|127.16|127.28|127.2|127.24|127.16|6154
1641827660000|2022-01-10 15:14:20|127.26||127.24||127.26||127.22||1
1641827670000|2022-01-10 15:14:30|127.22|127.12|127.2|127.12|127.22|127.12|127.16|127.12|1323
1641827690000|2022-01-10 15:14:50|127.22|127.14|127.2|127.14|127.26|127.18|127.2|127.14|8827
1641827700000|2022-01-10 15:15:00|127.22|127.16|127.32|127.24|127.32|127.24|127.22|127.16|4665
1641827710000|2022-01-10 15:15:10|||||||||3000
1641827720000|2022-01-10 15:15:20|127.34|127.26|127.38|127.28|127.44|127.34|127.32|127.26|5622
1641827730000|2022-01-10 15:15:30|127.36|127.3|127.38|127.34|127.38|127.34|127.36|127.3|0
1641827740000|2022-01-10 15:15:40|127.36|127.32|127.36|127.28|127.36|127.32|127.32|127.26|8587
1641827750000|2022-01-10 15:15:50|127.38|127.26|127.34|127.28|127.38|127.32|127.32|127.26|3310
1641827760000|2022-01-10 15:16:00|127.32|127.26|127.32|127.24|127.34|127.26|127.26|127.2|46809
1641827770000|2022-01-10 15:16:10|127.34||127.34||127.34||127.34||0
1641827790000|2022-01-10 15:16:30|127.36|127.26|127.38|127.28|127.4|127.28|127.36|127.26|541
1641827800000|2022-01-10 15:16:40|127.36|127.3|127.32|127.24|127.38|127.3|127.32|127.2|3453
1641827810000|2022-01-10 15:16:50|127.26|127.22|127.26|127.18|127.32|127.22|127.22|127.16|9662
1641827820000|2022-01-10 15:17:00|127.24|127.16|127.24|127.16|127.24|127.16|127.24|127.16|4848
1641827830000|2022-01-10 15:17:10|127.26|127.18|127.32|127.22|127.32|127.22|127.26|127.18|4562
1641827840000|2022-01-10 15:17:20|127.34|127.24|127.32|127.26|127.4|127.3|127.32|127.24|541
1641827850000|2022-01-10 15:17:30|127.34|127.28|127.42|127.34|127.42|127.34|127.34|127.28|0
1641827860000|2022-01-10 15:17:40|127.34|127.3|127.3|127.26|127.42|127.3|127.3|127.26|8330
1641827870000|2022-01-10 15:17:50|127.32|127.28|127.38|127.3|127.42|127.32|127.3|127.28|15708
1641827880000|2022-01-10 15:18:00|127.32|127.32|127.28|127.18|127.38|127.32|127.28|127.18|9808
1641827890000|2022-01-10 15:18:10|127.26|127.16|127.24|127.16|127.26|127.18|127.24|127.16|0
1641827900000|2022-01-10 15:18:20||127.2||127.2||127.2||127.2|0
1641827910000|2022-01-10 15:18:30||127.18||127.14||127.18||127.14|2047
1641827920000|2022-01-10 15:18:40|127.22|127.16|127.2|127.16|127.22|127.16|127.2|127.16|0
1641827930000|2022-01-10 15:18:50|127.18|127.12|127.18|127.12|127.18|127.16|127.18|127.12|10642
1641827940000|2022-01-10 15:19:00|127.16|127.14|127.14|127.06|127.16|127.14|127.04|127.02|43492
1641827950000|2022-01-10 15:19:10|127.16||127.14||127.16||127.12||0
1641827960000|2022-01-10 15:19:20|127.12|127.04|127.16|127.08|127.2|127.08|127.08|126.98|5180
1641827970000|2022-01-10 15:19:30|127.18||127.18||127.18||127.16||0
1641827980000|2022-01-10 15:19:40|127.16|127.06|127.12|127.08|127.16|127.08|127.12|127.02|0
1641828000000|2022-01-10 15:20:00|127.14||127.16||127.16||127.14||2009
1641828010000|2022-01-10 15:20:10|||||||||1271
1641828020000|2022-01-10 15:20:20||127.1||127.1||127.1||127.1|1000
1641828030000|2022-01-10 15:20:30|127.18|127.12|127.22|127.14|127.22|127.18|127.18|127.12|8193
1641828040000|2022-01-10 15:20:40|127.2||127.22||127.22||127.2||15
1641828050000|2022-01-10 15:20:50|127.2|127.12|127.12|127.04|127.2|127.14|127.1|127.04|14644
1641828060000|2022-01-10 15:21:00|127.14|127.06|127.08|127.04|127.14|127.06|127.08|127.04|2000
1641828070000|2022-01-10 15:21:10|127.06|127|127.06|127|127.06|127|127.04|126.96|4818
1641828090000|2022-01-10 15:21:30|||||||||3904
1641828110000|2022-01-10 15:21:50|127.08|127.02|126.92|126.84|127.1|127.02|126.92|126.82|7747
1641828120000|2022-01-10 15:22:00|126.96|126.86|126.96|126.84|126.96|126.88|126.96|126.84|0
1641828130000|2022-01-10 15:22:10|126.94|126.82|126.92|126.84|126.94|126.84|126.92|126.82|7078
1641828140000|2022-01-10 15:22:20||126.88||126.88||126.88||126.88|10000
1641828150000|2022-01-10 15:22:30|126.9|126.82|126.84|126.74|126.9|126.84|126.78|126.7|48496
1641828160000|2022-01-10 15:22:40|126.82|126.7|126.84|126.78|126.84|126.78|126.74|126.66|15524
1641828170000|2022-01-10 15:22:50|126.82|126.76|126.8|126.7|126.86|126.84|126.78|126.7|21637
1641828180000|2022-01-10 15:23:00|126.82|126.74|126.96|126.88|126.96|126.88|126.82|126.74|10020
1641828190000|2022-01-10 15:23:10|126.94|126.86|126.98|126.9|126.98|126.9|126.94|126.84|0
1641828200000|2022-01-10 15:23:20|126.96|126.88|126.92|126.84|126.96|126.88|126.92|126.84|40984
1641828220000|2022-01-10 15:23:40|126.9|126.8|126.8|126.74|126.9|126.8|126.78|126.74|314065
1641828230000|2022-01-10 15:23:50|126.78|126.76|126.74|126.66|126.78|126.76|126.74|126.66|2264
1641828240000|2022-01-10 15:24:00|126.76|126.64|126.64|126.56|126.78|126.64|126.64|126.54|7610
1641828250000|2022-01-10 15:24:10|126.68|126.58|126.68|126.6|126.74|126.64|126.68|126.58|98696
1641828260000|2022-01-10 15:24:20|126.7|126.72|126.76|126.68|126.78|126.72|126.7|126.64|94922
1641828270000|2022-01-10 15:24:30|126.7|126.66|126.74|126.66|126.76|126.66|126.7|126.64|4544
1641828290000|2022-01-10 15:24:50|126.72|126.64|126.64|126.6|126.72|126.64|126.64|126.6|7794
1641828300000|2022-01-10 15:25:00|126.62|126.58|126.62|126.52|126.64|126.6|126.54|126.42|39024
1641828310000|2022-01-10 15:25:10|126.6|126.5|126.56|126.44|126.62|126.52|126.52|126.44|13029
1641828320000|2022-01-10 15:25:20|126.58|126.46|126.58|126.48|126.62|126.52|126.58|126.46|6831
1641828330000|2022-01-10 15:25:30|126.6|126.5|126.58|126.48|126.64|126.54|126.58|126.48|21696
1641828340000|2022-01-10 15:25:40|126.6|126.5|126.64|126.56|126.64|126.56|126.6|126.5|8426
1641828350000|2022-01-10 15:25:50|126.66|126.58|126.66|126.6|126.7|126.6|126.66|126.58|1000
1641828360000|2022-01-10 15:26:00|126.6|126.58|126.56|126.5|126.6|126.58|126.54|126.44|14004
1641828370000|2022-01-10 15:26:10|126.6|126.52|126.64|126.58|126.66|126.58|126.6|126.52|25058
1641828380000|2022-01-10 15:26:20|126.66|126.6|126.66|126.6|126.66|126.6|126.64|126.6|11500
1641828390000|2022-01-10 15:26:30|126.7|126.62|126.7|126.64|126.74|126.64|126.7|126.62|19193
1641828410000|2022-01-10 15:26:50|126.74||126.74||126.76||126.74||1385
1641828420000|2022-01-10 15:27:00|126.76|126.7|126.66|126.58|126.78|126.7|126.66|126.58|8072
1641828430000|2022-01-10 15:27:10||126.56||126.58||126.58||126.56|1293
1641828440000|2022-01-10 15:27:20|126.6|126.56|126.58|126.5|126.66|126.56|126.58|126.48|11863
1641828450000|2022-01-10 15:27:30||126.48||126.5||126.5||126.48|5000
1641828460000|2022-01-10 15:27:40|126.6|126.52|126.66|126.56|126.66|126.56|126.58|126.5|22443
1641828490000|2022-01-10 15:28:10|||||||||5494
1641828500000|2022-01-10 15:28:20|126.68|126.6|126.76|126.66|126.78|126.66|126.68|126.6|541
1641828510000|2022-01-10 15:28:30|126.74||126.76||126.76||126.74||0
1641828520000|2022-01-10 15:28:40|126.74|126.64|126.6|126.56|126.74|126.64|126.58|126.54|34800
1641828530000|2022-01-10 15:28:50|126.64||126.6||126.64||126.6||4478
1641828540000|2022-01-10 15:29:00|126.58|126.54|126.6|126.56|126.6|126.56|126.58|126.54|9216
1641828550000|2022-01-10 15:29:10|126.62|126.58|126.6|126.56|126.62|126.58|126.6|126.56|6236
1641828580000|2022-01-10 15:29:40|126.58|126.54|126.6|126.54|126.6|126.54|126.56|126.54|8797
1641828590000|2022-01-10 15:29:50|126.58|126.5|126.58|126.5|126.58|126.5|126.52|126.48|7782
1641828600000|2022-01-10 15:30:00||126.48||126.48||126.48||126.48|1960
1641828610000|2022-01-10 15:30:10|126.54|126.5|126.52|126.44|126.54|126.5|126.52|126.44|3114
1641828620000|2022-01-10 15:30:20|126.54|126.46|126.6|126.48|126.6|126.48|126.54|126.46|6492
1641828630000|2022-01-10 15:30:30|126.64|126.5|126.6|126.54|126.64|126.56|126.6|126.5|16525
1641828640000|2022-01-10 15:30:40||126.56||126.56||126.56||126.56|0
1641828660000|2022-01-10 15:31:00|126.62|126.58|126.6|126.56|126.62|126.58|126.6|126.56|4837
1641828670000|2022-01-10 15:31:10|126.58|126.52|126.54|126.48|126.58|126.54|126.54|126.48|20703
1641828680000|2022-01-10 15:31:20|126.56|126.5|126.58|126.5|126.58|126.5|126.56|126.5|0
1641828690000|2022-01-10 15:31:30|||||||||41568
1641828700000|2022-01-10 15:31:40|126.6|126.52|126.6|126.56|126.62|126.56|126.6|126.52|64517
1641828710000|2022-01-10 15:31:50|126.58|126.52|126.58|126.52|126.58|126.52|126.58|126.52|2086
1641828720000|2022-01-10 15:32:00|126.6|126.54|126.6|126.54|126.62|126.56|126.58|126.52|9606
1641828740000|2022-01-10 15:32:20||126.56||126.56||126.56||126.56|39
1641828780000|2022-01-10 15:33:00|126.58|126.54|126.54|126.46|126.58|126.54|126.54|126.46|12753
1641828790000|2022-01-10 15:33:10||126.48||126.48||126.48||126.48|56
1641828800000|2022-01-10 15:33:20|126.56|126.5|126.6|126.5|126.6|126.5|126.56|126.5|2812
1641828810000|2022-01-10 15:33:30|126.58||126.58||126.58||126.58||1500
1641828820000|2022-01-10 15:33:40|126.6||126.6||126.6||126.6||0
1641828830000|2022-01-10 15:33:50|126.58|126.52|126.66|126.6|126.66|126.62|126.58|126.52|10854
1641828840000|2022-01-10 15:34:00|126.64|126.56|126.64|126.58|126.64|126.58|126.64|126.56|2514
1641828850000|2022-01-10 15:34:10|126.66|126.6|126.64|126.58|126.66|126.6|126.64|126.58|2018
1641828860000|2022-01-10 15:34:20|126.62|126.56|126.56|126.48|126.62|126.56|126.56|126.48|11173
1641828870000|2022-01-10 15:34:30|126.6|126.5|126.6|126.54|126.6|126.54|126.6|126.5|541
1641828880000|2022-01-10 15:34:40|126.62|126.56|126.68|126.62|126.7|126.64|126.62|126.54|28501
1641828890000|2022-01-10 15:34:50|126.66|126.58|126.62|126.58|126.66|126.58|126.6|126.54|9702
1641828900000|2022-01-10 15:35:00|126.6|126.54|126.62|126.54|126.64|126.54|126.58|126.5|2279
1641828910000|2022-01-10 15:35:10|||||||||303804
1641828920000|2022-01-10 15:35:20|126.64|126.56|126.66|126.58|126.68|126.58|126.64|126.56|2000
1641828930000|2022-01-10 15:35:30|126.64|126.56|126.62|126.54|126.64|126.58|126.58|126.54|6228
1641828950000|2022-01-10 15:35:50|126.58|126.52|126.58|126.52|126.6|126.52|126.56|126.52|32040
1641828970000|2022-01-10 15:36:10|126.56|126.5|126.54|126.48|126.56|126.52|126.54|126.46|3572
1641828980000|2022-01-10 15:36:20|126.56|126.5|126.54|126.48|126.58|126.5|126.54|126.48|4812
1641828990000|2022-01-10 15:36:30|126.52|126.44|126.5|126.44|126.52|126.44|126.5|126.44|861
1641829000000|2022-01-10 15:36:40|126.46|126.4|126.38|126.28|126.5|126.42|126.38|126.28|14654
1641829010000|2022-01-10 15:36:50||126.3||126.3||126.3||126.3|2000
1641829020000|2022-01-10 15:37:00|126.36|126.32|126.42|126.36|126.42|126.36|126.36|126.32|3866
1641829030000|2022-01-10 15:37:10|||||||||39000
1641829040000|2022-01-10 15:37:20|126.4|126.32|126.38|126.32|126.42|126.36|126.36|126.32|3392
1641829050000|2022-01-10 15:37:30|126.36|126.28|126.34|126.26|126.36|126.28|126.34|126.26|10184
1641829070000|2022-01-10 15:37:50||126.28||126.28||126.28||126.28|30
1641829080000|2022-01-10 15:38:00|126.36|126.3|126.34|126.28|126.38|126.32|126.26|126.22|50354
1641829090000|2022-01-10 15:38:10|126.36|126.3|126.38|126.3|126.38|126.3|126.36|126.3|0
1641829100000|2022-01-10 15:38:20|126.36|126.26|126.38|126.26|126.38|126.26|126.34|126.26|129
1641829110000|2022-01-10 15:38:30|126.36||126.36||126.36||126.36||1380
1641829120000|2022-01-10 15:38:40|126.34|126.3|126.42|126.32|126.42|126.32|126.34|126.3|7451
1641829130000|2022-01-10 15:38:50|126.4|126.36|126.36|126.28|126.4|126.38|126.32|126.24|39207
1641829140000|2022-01-10 15:39:00|126.38|126.3|126.38|126.3|126.38|126.3|126.36|126.28|0
1641829150000|2022-01-10 15:39:10|||||||||7657
1641829160000|2022-01-10 15:39:20|126.36||126.36||126.36||126.36||0
1641829170000|2022-01-10 15:39:30|||||||||2057
1641829180000|2022-01-10 15:39:40|126.34||126.36||126.36||126.34||1591
1641829200000|2022-01-10 15:40:00|126.38|126.32|126.38|126.32|126.38|126.32|126.38|126.32|0
1641829210000|2022-01-10 15:40:10|126.36|126.3|126.36|126.3|126.36|126.3|126.36|126.3|0
1641829220000|2022-01-10 15:40:20|126.34|126.32|126.42|126.36|126.44|126.36|126.28|126.2|11484
1641829230000|2022-01-10 15:40:30|126.44|126.38|126.36|126.26|126.48|126.42|126.32|126.22|21028
1641829240000|2022-01-10 15:40:40|126.38||126.36||126.38||126.36||5068
1641829260000|2022-01-10 15:41:00|||||||||3000
1641829270000|2022-01-10 15:41:10|126.34|126.28|126.38|126.32|126.4|126.32|126.34|126.28|814
1641829280000|2022-01-10 15:41:20|126.4||126.38||126.4||126.38||0
1641829290000|2022-01-10 15:41:30|126.36|126.28|126.34|126.28|126.36|126.32|126.34|126.28|2052
1641829300000|2022-01-10 15:41:40|126.36|126.3|126.4|126.32|126.4|126.32|126.36|126.3|9327
1641829310000|2022-01-10 15:41:50||126.34||126.36||126.36||126.34|2
1641829320000|2022-01-10 15:42:00|126.42|126.38|126.44|126.38|126.52|126.46|126.42|126.38|15165
1641829330000|2022-01-10 15:42:10|126.42|126.32|126.4|126.3|126.42|126.32|126.38|126.28|6695
1641829340000|2022-01-10 15:42:20|126.38||126.38||126.38||126.38||0
1641829350000|2022-01-10 15:42:30|126.4|126.34|126.4|126.34|126.4|126.34|126.4|126.34|13365
1641829360000|2022-01-10 15:42:40|126.38|126.3|126.34|126.28|126.38|126.3|126.32|126.24|2461
1641829370000|2022-01-10 15:42:50|||||||||7778
1641829390000|2022-01-10 15:43:10|||||||||5000
1641829400000|2022-01-10 15:43:20|126.32|126.3|126.38|126.3|126.38|126.3|126.28|126.2|27317
1641829420000|2022-01-10 15:43:40|126.4|126.32|126.42|126.34|126.42|126.34|126.4|126.32|25
1641829440000|2022-01-10 15:44:00|126.44|126.36|126.46|126.38|126.48|126.38|126.44|126.36|5332
1641829460000|2022-01-10 15:44:20|126.48||126.46||126.48||126.46||0
1641829470000|2022-01-10 15:44:30|126.44|126.36|126.34|126.28|126.44|126.36|126.34|126.28|10811
1641829480000|2022-01-10 15:44:40|126.36||126.36||126.36||126.36||0
1641829490000|2022-01-10 15:44:50|126.38|126.3|126.44|126.34|126.44|126.34|126.38|126.3|9000
1641829500000|2022-01-10 15:45:00|126.42|126.32|126.38|126.28|126.42|126.34|126.32|126.22|21124
1641829510000|2022-01-10 15:45:10|126.4|126.3|126.4|126.32|126.4|126.32|126.38|126.3|0
1641829520000|2022-01-10 15:45:20|126.42|126.34|126.44|126.36|126.46|126.36|126.42|126.34|2508
1641829530000|2022-01-10 15:45:30|||||||||79
1641829560000|2022-01-10 15:46:00|||||||||1107
1641829580000|2022-01-10 15:46:20|126.46|126.38|126.46|126.36|126.48|126.38|126.46|126.36|2183
1641829590000|2022-01-10 15:46:30|126.42|126.38|126.46|126.42|126.46|126.42|126.4|126.38|25090
1641829600000|2022-01-10 15:46:40|126.5|126.44|126.5|126.44|126.52|126.44|126.5|126.42|858
1641829620000|2022-01-10 15:47:00|126.52|126.46|126.5|126.44|126.56|126.5|126.5|126.44|37552
1641829630000|2022-01-10 15:47:10|||||||||1518
1641829650000|2022-01-10 15:47:30|126.48|126.42|126.46|126.4|126.48|126.42|126.46|126.38|7076
1641829680000|2022-01-10 15:48:00|126.44|126.38|126.46|126.4|126.46|126.4|126.42|126.38|1643
1641829690000|2022-01-10 15:48:10|126.44|126.38|126.42|126.36|126.44|126.38|126.42|126.34|8014
1641829700000|2022-01-10 15:48:20||126.34||126.34||126.34||126.34|173
1641829720000|2022-01-10 15:48:40|126.46|126.36|126.4|126.34|126.46|126.4|126.4|126.34|16520
1641829730000|2022-01-10 15:48:50|126.42|126.36|126.34|126.28|126.46|126.36|126.3|126.24|27104
1641829740000|2022-01-10 15:49:00|126.38|126.3|126.36|126.3|126.38|126.3|126.34|126.28|7656
1641829750000|2022-01-10 15:49:10|126.34|126.28|126.34|126.28|126.34|126.28|126.34|126.28|541
1641829760000|2022-01-10 15:49:20|126.36|126.3|126.36|126.28|126.36|126.3|126.36|126.28|17289
1641829770000|2022-01-10 15:49:30|126.34|126.26|126.3|126.24|126.34|126.26|126.28|126.2|3086
1641829780000|2022-01-10 15:49:40|126.32|126.26|126.26|126.22|126.32|126.28|126.26|126.22|2961
1641829790000|2022-01-10 15:49:50|126.3|126.24|126.3|126.24|126.32|126.24|126.3|126.24|1174
1641829800000|2022-01-10 15:50:00|126.28|126.22|126.28|126.22|126.3|126.22|126.28|126.22|5247
1641829810000|2022-01-10 15:50:10|126.3|126.24|126.3|126.24|126.3|126.24|126.3|126.24|2000
1641829820000|2022-01-10 15:50:20|126.32|126.26|126.4|126.32|126.42|126.36|126.32|126.26|50285
1641829830000|2022-01-10 15:50:30|126.38|126.3|126.38|126.32|126.38|126.32|126.36|126.3|1641
1641829840000|2022-01-10 15:50:40|||||||||500
1641829850000|2022-01-10 15:50:50||126.3||126.3||126.3||126.3|380
1641829860000|2022-01-10 15:51:00|||||||||7913
1641829870000|2022-01-10 15:51:10||126.32||126.32||126.32||126.32|3426
1641829880000|2022-01-10 15:51:20|126.42|126.34|126.42|126.36|126.42|126.36|126.42|126.34|10659
1641829900000|2022-01-10 15:51:40||126.38||126.38||126.4||126.38|2626
1641829910000|2022-01-10 15:51:50||126.4||126.38||126.4||126.38|2000
1641829920000|2022-01-10 15:52:00|126.4|126.36|126.4|126.32|126.42|126.36|126.4|126.32|8737
1641829930000|2022-01-10 15:52:10|126.42|126.36|126.42|126.36|126.42|126.36|126.42|126.36|500
1641829940000|2022-01-10 15:52:20|126.4|126.32|126.4|126.36|126.44|126.38|126.4|126.32|15785
1641829950000|2022-01-10 15:52:30|126.38|126.32|126.38|126.34|126.4|126.34|126.34|126.3|16466
1641829960000|2022-01-10 15:52:40|126.42|126.38|126.44|126.4|126.44|126.4|126.42|126.38|2264
1641829970000|2022-01-10 15:52:50|||||||||1810
1641829980000|2022-01-10 15:53:00|126.42|126.38|126.36|126.32|126.42|126.38|126.34|126.3|7442
1641829990000|2022-01-10 15:53:10|126.38||126.38||126.38||126.38||15734
1641830000000|2022-01-10 15:53:20|||||||||15734
1641830010000|2022-01-10 15:53:30|126.36|126.3|126.34|126.28|126.36|126.3|126.34|126.28|11202
1641830030000|2022-01-10 15:53:50|126.36|126.3|126.4|126.34|126.4|126.34|126.36|126.3|19212
1641830040000|2022-01-10 15:54:00|126.42|126.36|126.42|126.38|126.44|126.38|126.42|126.34|2690
1641830050000|2022-01-10 15:54:10|126.44|126.4|126.44|126.4|126.46|126.4|126.44|126.4|3434
1641830060000|2022-01-10 15:54:20|126.48||126.48||126.48||126.48||293
1641830070000|2022-01-10 15:54:30|126.46|126.42|126.48|126.42|126.48|126.42|126.46|126.36|1484
1641830080000|2022-01-10 15:54:40|126.46|126.4|126.46|126.4|126.46|126.4|126.46|126.4|2074
1641830090000|2022-01-10 15:54:50|126.48|126.42|126.5|126.42|126.5|126.42|126.46|126.4|491
1641830100000|2022-01-10 15:55:00|126.48||126.5||126.5||126.48||0
1641830110000|2022-01-10 15:55:10|126.52|126.44|126.5|126.46|126.52|126.46|126.5|126.44|6183
1641830130000|2022-01-10 15:55:30|||||||||14908
1641830140000|2022-01-10 15:55:40|126.48|126.44|126.48|126.42|126.5|126.46|126.46|126.38|29234
1641830150000|2022-01-10 15:55:50|126.5|126.44|126.4|126.32|126.5|126.44|126.4|126.32|7046
1641830160000|2022-01-10 15:56:00|126.42|126.34|126.44|126.34|126.44|126.34|126.42|126.32|50
1641830170000|2022-01-10 15:56:10||126.36||126.36||126.36||126.36|0
1641830180000|2022-01-10 15:56:20||126.38||126.38||126.38||126.36|0
1641830190000|2022-01-10 15:56:30|126.46|126.36|126.48|126.4|126.48|126.4|126.4|126.32|12155
1641830200000|2022-01-10 15:56:40|||||||||1190
1641830210000|2022-01-10 15:56:50|126.5|126.42|126.4|126.38|126.5|126.44|126.38|126.34|7550
1641830220000|2022-01-10 15:57:00|126.42|126.4|126.44|126.42|126.46|126.44|126.42|126.4|26264
1641830230000|2022-01-10 15:57:10|126.46|126.4|126.42|126.38|126.46|126.4|126.42|126.38|2998
1641830240000|2022-01-10 15:57:20|126.44|126.36|126.36|126.34|126.44|126.36|126.36|126.34|20263
1641830250000|2022-01-10 15:57:30|126.34|126.3|126.4|126.36|126.4|126.36|126.34|126.3|33244
1641830260000|2022-01-10 15:57:40|126.44|126.38|126.46|126.4|126.46|126.4|126.44|126.38|0
1641830270000|2022-01-10 15:57:50|126.48|126.42|126.5|126.44|126.5|126.44|126.48|126.42|4683
1641830290000|2022-01-10 15:58:10|126.54|126.46|126.56|126.48|126.56|126.48|126.54|126.46|840
1641830300000|2022-01-10 15:58:20|126.58|126.5|126.58|126.52|126.58|126.52|126.58|126.5|4969
1641830310000|2022-01-10 15:58:30|126.6|126.54|126.64|126.56|126.64|126.56|126.6|126.54|542
1641830320000|2022-01-10 15:58:40|126.66||126.66||126.66||126.66||0
1641830340000|2022-01-10 15:59:00|126.64||126.66||126.66||126.64||42
1641830350000|2022-01-10 15:59:10|126.64||126.66||126.66||126.64||350
1641830380000|2022-01-10 15:59:40|126.68|126.58|126.66|126.6|126.72|126.64|126.66|126.58|43752
1641830390000|2022-01-10 15:59:50|126.64|126.58|126.62|126.56|126.64|126.58|126.62|126.56|9749
1641830400000|2022-01-10 16:00:00|126.6|126.54|126.58|126.5|126.6|126.54|126.58|126.48|17211
1641830430000|2022-01-10 16:00:30|126.56|126.48|126.54|126.48|126.56|126.48|126.5|126.46|11364
1641830440000|2022-01-10 16:00:40|126.56|126.46|126.58|126.52|126.58|126.52|126.56|126.46|15821
1641830450000|2022-01-10 16:00:50||126.5||126.5||126.5||126.48|0
1641830460000|2022-01-10 16:01:00|126.56|126.52|126.58|126.52|126.58|126.52|126.56|126.5|2777
1641830470000|2022-01-10 16:01:10|126.6|126.5|126.58|126.52|126.6|126.52|126.54|126.5|5668
1641830480000|2022-01-10 16:01:20|126.56|126.5|126.58|126.5|126.58|126.5|126.54|126.5|2000
1641830490000|2022-01-10 16:01:30|126.6|126.52|126.58|126.52|126.6|126.52|126.58|126.52|1190
1641830500000|2022-01-10 16:01:40|126.54|126.5|126.58|126.5|126.58|126.52|126.52|126.5|0
1641830510000|2022-01-10 16:01:50|126.56|126.52|126.54|126.5|126.56|126.52|126.54|126.5|2000
1641830520000|2022-01-10 16:02:00|126.52|126.48|126.54|126.5|126.58|126.5|126.5|126.46|2637
1641830550000|2022-01-10 16:02:30|126.58|126.52|126.66|126.58|126.66|126.62|126.56|126.52|3478
1641830560000|2022-01-10 16:02:40|126.68|126.6|126.72|126.64|126.72|126.64|126.68|126.58|2541
1641830570000|2022-01-10 16:02:50|126.7|126.62|126.72|126.62|126.72|126.66|126.66|126.6|14837
1641830580000|2022-01-10 16:03:00|126.74|126.64|126.78|126.72|126.8|126.72|126.74|126.64|2165
1641830590000|2022-01-10 16:03:10|126.8|126.74|126.82|126.76|126.84|126.76|126.8|126.74|0
1641830600000|2022-01-10 16:03:20|126.84|126.78|126.76|126.7|126.86|126.8|126.76|126.7|29383
1641830610000|2022-01-10 16:03:30|126.74|126.68|126.72|126.64|126.76|126.7|126.66|126.58|19509
1641830620000|2022-01-10 16:03:40||126.66||126.66||126.68||126.66|0
1641830630000|2022-01-10 16:03:50|126.76|126.68|126.76|126.68|126.76|126.68|126.76|126.68|531
1641830640000|2022-01-10 16:04:00|126.74||126.72||126.74||126.72||0
1641830650000|2022-01-10 16:04:10|126.74|126.7|126.76|126.7|126.76|126.7|126.74|126.68|0
1641830660000|2022-01-10 16:04:20|126.78|126.72|126.86|126.78|126.88|126.78|126.78|126.72|4149
1641830670000|2022-01-10 16:04:30|126.84||126.84||126.84||126.84||42
1641830680000|2022-01-10 16:04:40|126.86|126.8|126.82|126.76|126.86|126.8|126.8|126.74|15698
1641830700000|2022-01-10 16:05:00|126.84|126.78|126.9|126.84|126.92|126.84|126.84|126.78|4640
1641830710000|2022-01-10 16:05:10|126.88|126.82|126.78|126.72|126.88|126.82|126.78|126.72|34497
1641830720000|2022-01-10 16:05:20||126.76||126.76||126.76||126.76|3200
1641830740000|2022-01-10 16:05:40|126.76|126.72|126.76|126.72|126.76|126.72|126.76|126.72|17461
1641830750000|2022-01-10 16:05:50|126.78|126.74|126.82|126.74|126.82|126.74|126.78|126.72|5812
1641830760000|2022-01-10 16:06:00|||||||||13177
1641830770000|2022-01-10 16:06:10|||||||||822
1641830780000|2022-01-10 16:06:20|126.84|126.76|126.84|126.78|126.86|126.78|126.82|126.76|13116
1641830790000|2022-01-10 16:06:30|||||||||5000
1641830810000|2022-01-10 16:06:50|126.82||126.82||126.82||126.82||820
1641830830000|2022-01-10 16:07:10|||||||||304
1641830840000|2022-01-10 16:07:20|126.8|126.76|126.78|126.72|126.82|126.78|126.78|126.72|10664
1641830850000|2022-01-10 16:07:30|126.76||126.78||126.78||126.76||8940
1641830860000|2022-01-10 16:07:40|126.76|126.7|126.78|126.72|126.78|126.72|126.74|126.7|3455
1641830880000|2022-01-10 16:08:00|126.76|126.7|126.78|126.72|126.78|126.72|126.76|126.7|0
1641830890000|2022-01-10 16:08:10|||||||||1143
1641830900000|2022-01-10 16:08:20|126.8|126.74|126.84|126.8|126.84|126.8|126.78|126.74|3816
1641830910000|2022-01-10 16:08:30|126.82|126.82|126.82|126.78|126.82|126.82|126.82|126.78|3899
1641830940000|2022-01-10 16:09:00|126.8|126.76|126.82|126.76|126.82|126.76|126.8|126.74|20891
1641830950000|2022-01-10 16:09:10||126.78||126.78||126.78||126.78|7
1641830960000|2022-01-10 16:09:20|126.84||126.84||126.84||126.84||2687
1641830980000|2022-01-10 16:09:40|126.88|126.8|126.9|126.84|126.9|126.84|126.84|126.8|39743
1641831000000|2022-01-10 16:10:00|126.92|126.92|126.92|126.86|126.96|126.92|126.84|126.8|27824
1641831020000|2022-01-10 16:10:20||126.88||126.88||126.88||126.88|0
1641831030000|2022-01-10 16:10:30|126.96|126.9|126.94|126.9|126.96|126.9|126.94|126.86|9354
1641831040000|2022-01-10 16:10:40|126.92|126.88|126.96|126.88|126.98|126.88|126.88|126.86|17557
1641831050000|2022-01-10 16:10:50||126.86||126.9||126.9||126.86|0
1641831060000|2022-01-10 16:11:00|126.98|126.92|126.94|126.9|127.02|126.94|126.94|126.88|7000
1641831070000|2022-01-10 16:11:10|126.96|126.92|127|126.92|127|126.92|126.96|126.92|2975
1641831080000|2022-01-10 16:11:20|126.98||126.98||126.98||126.98||900
1641831090000|2022-01-10 16:11:30|127||127.02||127.02||127||42
1641831100000|2022-01-10 16:11:40|127.04|126.94|127|126.92|127.06|126.96|126.94|126.9|10736
1641831110000|2022-01-10 16:11:50|127.04|126.96|127.04|126.96|127.06|126.98|126.96|126.92|13824
1641831120000|2022-01-10 16:12:00|127|126.98|127|126.94|127.08|127|127|126.94|27575
1641831130000|2022-01-10 16:12:10||126.96||126.96||126.96||126.96|155
1641831140000|2022-01-10 16:12:20|127.02|126.98|127.06|126.98|127.06|126.98|127.02|126.98|541
1641831160000|2022-01-10 16:12:40|127.08|127|127.02|126.96|127.1|127.02|127.02|126.94|10736
1641831170000|2022-01-10 16:12:50|127|126.94|127.02|126.96|127.04|126.96|126.96|126.94|6083
1641831180000|2022-01-10 16:13:00|127.04|126.98|127.14|127.04|127.16|127.08|127.02|126.96|61912
1641831190000|2022-01-10 16:13:10|127.12|127.02|127.04|127|127.12|127.04|127.04|127|2834
1641831200000|2022-01-10 16:13:20|127.02|126.98|127.04|126.96|127.06|126.98|127.02|126.94|12684
1641831210000|2022-01-10 16:13:30|127.02|126.98|127.04|126.98|127.04|126.98|127.02|126.98|2342
1641831220000|2022-01-10 16:13:40|127.02|126.96|127|126.96|127.02|126.98|127|126.96|5569
1641831230000|2022-01-10 16:13:50|127.02||127.02||127.04||127||13800
1641831240000|2022-01-10 16:14:00|127.04|126.98|127.06|126.98|127.06|126.98|127.04|126.98|12425
1641831250000|2022-01-10 16:14:10|127.04||127.04||127.04||127.04||602
1641831270000|2022-01-10 16:14:30|||||||||1574
1641831280000|2022-01-10 16:14:40|127.06|127|127.1|127.04|127.1|127.06|127.06|127|2735
1641831300000|2022-01-10 16:15:00|127.1|126.99|127.1|127.01|127.15|127.06|127.1|126.99|0
1641831310000|2022-01-10 16:15:10|127.15|127.06|127.1|127.01|127.15|127.06|127.1|127.01|0
1641831320000|2022-01-10 16:15:20|127.15|127.03|127.1|127.01|127.15|127.08|127.1|126.99|7108
1641831330000|2022-01-10 16:15:30|127.15|127.06|127.15|127.04|127.17|127.08|127.08|126.99|8427
1641831340000|2022-01-10 16:15:40|127.1|126.99|127.04|126.93|127.15|127.04|127.04|126.93|1340
1641831350000|2022-01-10 16:15:50|127.09|126.98|127.1|126.97|127.15|127.02|127.07|126.97|8900
1641831360000|2022-01-10 16:16:00|127.13|127.02|127.08|126.97|127.13|127.02|127.08|126.97|0
1641831370000|2022-01-10 16:16:10|127.13|127.04|127.13|127.04|127.13|127.04|127.08|126.99|0
1641831380000|2022-01-10 16:16:20|127.08|126.99|127.08|126.99|127.08|126.99|127.08|126.99|0
1641831390000|2022-01-10 16:16:30|127.17|127.06|127.15|127.06|127.17|127.06|127.1|127.01|0
1641831400000|2022-01-10 16:16:40|127.1|127.01|127.1|127.01|127.1|127.01|127.1|127.01|0
1641831410000|2022-01-10 16:16:50|127.12|127.03|127.12|127.03|127.17|127.08|127.12|127.03|0
1641831420000|2022-01-10 16:17:00|127.17|127.08|127.21|127.12|127.21|127.12|127.14|127.03|0
1641831430000|2022-01-10 16:17:10|127.16|127.07|127.16|127.05|127.21|127.1|127.16|127.05|0
1641831440000|2022-01-10 16:17:20|127.21|127.1|127.16|127.05|127.21|127.1|127.16|127.05|0
1641831450000|2022-01-10 16:17:30|127.21|127.1|127.22|127.11|127.27|127.16|127.18|127.07|92
1641831460000|2022-01-10 16:17:40|127.25|127.16|127.27|127.18|127.27|127.18|127.2|127.11|3628
1641831470000|2022-01-10 16:17:50|127.26|127.13|127.22|127.13|127.31|127.22|127.22|127.13|14829
1641831480000|2022-01-10 16:18:00|127.27|127.18|127.27|127.18|127.27|127.18|127.27|127.18|0
1641831490000|2022-01-10 16:18:10|127.22|127.2|127.22|127.15|127.27|127.2|127.22|127.15|917
1641831500000|2022-01-10 16:18:20|127.31|127.22|127.26|127.17|127.31|127.22|127.26|127.17|499
1641831510000|2022-01-10 16:18:30|127.31|127.22|127.26|127.19|127.31|127.24|127.26|127.19|0
1641831520000|2022-01-10 16:18:40|127.31|127.24|127.26|127.17|127.31|127.24|127.24|127.15|2911
1641831530000|2022-01-10 16:18:50|127.31|127.22|127.26|127.17|127.31|127.22|127.26|127.17|0
1641831540000|2022-01-10 16:19:00|127.37|127.24|127.37|127.24|127.37|127.24|127.32|127.19|710
1641831550000|2022-01-10 16:19:10|127.35|127.19|127.32|127.19|127.35|127.24|127.28|127.19|0
1641831560000|2022-01-10 16:19:20|127.37|127.21|127.37|127.26|127.37|127.26|127.32|127.21|0
1641831570000|2022-01-10 16:19:30|127.32|127.21|127.34|127.23|127.37|127.28|127.32|127.21|0
1641831580000|2022-01-10 16:19:40|127.39|127.28|127.39|127.28|127.39|127.28|127.34|127.23|0
1641831590000|2022-01-10 16:19:50|127.34|127.25|127.37|127.28|127.39|127.28|127.34|127.25|0
1641831600000|2022-01-10 16:20:00|127.34|127.23|127.39|127.28|127.43|127.34|127.34|127.23|2098
1641831620000|2022-01-10 16:20:20|127.43|127.3|127.43|127.34|127.43|127.34|127.38|127.29|0
1641831630000|2022-01-10 16:20:30|127.38|127.29|127.38|127.29|127.47|127.34|127.38|127.29|541
1641831640000|2022-01-10 16:20:40|127.43|127.34|127.44|127.33|127.47|127.38|127.38|127.29|2627
1641831660000|2022-01-10 16:21:00|127.49|127.38|127.44|127.33|127.49|127.38|127.44|127.33|0
1641831670000|2022-01-10 16:21:10|127.49|127.38|127.42|127.31|127.49|127.38|127.42|127.31|7269
1641831680000|2022-01-10 16:21:20|127.47|127.36|127.53|127.42|127.53|127.42|127.42|127.33|10054
1641831690000|2022-01-10 16:21:30|127.48|127.39|127.48|127.39|127.53|127.44|127.48|127.39|1740
1641831700000|2022-01-10 16:21:40|127.46|127.37|127.47|127.36|127.51|127.42|127.42|127.31|4453
1641831710000|2022-01-10 16:21:50|127.42|127.31|127.47|127.38|127.47|127.38|127.4|127.31|0
1641831720000|2022-01-10 16:22:00|127.42|127.34|127.43|127.3|127.47|127.34|127.36|127.25|0
1641831730000|2022-01-10 16:22:10|127.38|127.25|127.34|127.25|127.39|127.3|127.34|127.25|74
1641831750000|2022-01-10 16:22:30|127.38|127.3|127.36|127.25|127.41|127.3|127.36|127.25|9
1641831760000|2022-01-10 16:22:40|127.39|127.27|127.39|127.3|127.39|127.32|127.34|127.25|812
1641831790000|2022-01-10 16:23:10|127.38|127.27|127.47|127.34|127.47|127.34|127.38|127.27|628
1641831800000|2022-01-10 16:23:20|127.43|127.36|127.38|127.27|127.43|127.36|127.38|127.27|0
1641831810000|2022-01-10 16:23:30|127.43|127.32|127.38|127.27|127.43|127.32|127.38|127.27|0
1641831820000|2022-01-10 16:23:40|127.43|127.32|127.41|127.32|127.43|127.32|127.36|127.25|2130
1641831830000|2022-01-10 16:23:50|127.38|127.27|127.47|127.38|127.47|127.38|127.38|127.27|541
1641831840000|2022-01-10 16:24:00|127.42|127.33|127.46|127.35|127.53|127.4|127.42|127.33|0
1641831850000|2022-01-10 16:24:10|127.48|127.4|127.43|127.32|127.53|127.4|127.38|127.27|2607
1641831860000|2022-01-10 16:24:20|127.38|127.27|127.45|127.34|127.45|127.34|127.38|127.27|0
1641831870000|2022-01-10 16:24:30|127.4|127.29|127.43|127.34|127.43|127.34|127.4|127.29|0
1641831880000|2022-01-10 16:24:40|127.38|127.26|127.36|127.25|127.41|127.3|127.36|127.25|1156
1641831890000|2022-01-10 16:24:50|127.38|127.27|127.36|127.27|127.43|127.32|127.36|127.27|2000
1641831900000|2022-01-10 16:25:00|127.41|127.32|127.41|127.3|127.41|127.32|127.36|127.25|628
1641831920000|2022-01-10 16:25:20|127.36|127.25|127.37|127.26|127.41|127.3|127.32|127.21|2434
1641831930000|2022-01-10 16:25:30|127.32|127.23|127.37|127.26|127.37|127.28|127.32|127.23|0
1641831940000|2022-01-10 16:25:40|127.32|127.23|127.37|127.26|127.37|127.26|127.32|127.23|0
1641831950000|2022-01-10 16:25:50|127.32|127.21|127.37|127.26|127.37|127.26|127.3|127.21|2523
1641831960000|2022-01-10 16:26:00|127.32|127.21|127.39|127.32|127.39|127.32|127.3|127.21|5477
1641831970000|2022-01-10 16:26:10|127.34|127.27|127.39|127.32|127.39|127.32|127.34|127.27|0
1641831990000|2022-01-10 16:26:30|127.34|127.27|127.43|127.36|127.43|127.36|127.34|127.27|0
1641832000000|2022-01-10 16:26:40|127.42|127.31|127.36|127.27|127.47|127.38|127.36|127.27|21233
1641832010000|2022-01-10 16:26:50|127.41|127.32|127.45|127.36|127.45|127.36|127.34|127.25|1023
1641832020000|2022-01-10 16:27:00|127.4|127.31|127.47|127.36|127.49|127.38|127.4|127.27|2963
1641832030000|2022-01-10 16:27:10|127.44|127.33|127.44|127.35|127.51|127.4|127.44|127.33|2243
1641832040000|2022-01-10 16:27:20|127.42|127.31|127.46|127.33|127.51|127.38|127.42|127.31|1963
1641832050000|2022-01-10 16:27:30|127.51|127.38|127.53|127.42|127.53|127.42|127.46|127.33|465
1641832060000|2022-01-10 16:27:40|127.5|127.37|127.49|127.38|127.55|127.42|127.48|127.37|4340
1641832070000|2022-01-10 16:27:50|127.44|127.33|127.52|127.39|127.57|127.44|127.44|127.33|13486
1641832080000|2022-01-10 16:28:00|127.57|127.44|127.59|127.5|127.59|127.5|127.52|127.39|2332
1641832090000|2022-01-10 16:28:10|127.57|127.44|127.59|127.5|127.59|127.5|127.48|127.39|2719
1641832100000|2022-01-10 16:28:20|127.65|127.54|127.62|127.53|127.69|127.56|127.62|127.49|6019
1641832110000|2022-01-10 16:28:30|127.67|127.58|127.67|127.56|127.73|127.62|127.62|127.53|16142
1641832120000|2022-01-10 16:28:40|127.62|127.51|127.75|127.64|127.75|127.64|127.62|127.51|7142
1641832130000|2022-01-10 16:28:50|127.7|127.59|127.69|127.58|127.75|127.64|127.64|127.53|3535
1641832140000|2022-01-10 16:29:00|127.67|127.53|127.71|127.6|127.71|127.6|127.62|127.53|77
1641832150000|2022-01-10 16:29:10|127.68|127.57|127.75|127.66|127.77|127.66|127.68|127.57|8868
1641832160000|2022-01-10 16:29:20|127.7|127.61|127.73|127.64|127.75|127.66|127.66|127.57|4055
1641832170000|2022-01-10 16:29:30|127.68|127.62|127.7|127.59|127.73|127.62|127.68|127.57|0
1641832180000|2022-01-10 16:29:40|127.66|127.57|127.69|127.58|127.71|127.58|127.64|127.53|1532
1641832190000|2022-01-10 16:29:50|127.64|127.53|127.95|127.78|127.95|127.78|127.64|127.53|7290
1641888000000|2022-01-11 08:00:00|129|127.66|128.56|128.24|129|128.98|128.42|127.6|242179
1641888010000|2022-01-11 08:00:10|||||||||7624
1641888030000|2022-01-11 08:00:30|128.6|128.28|128.66|128.3|128.74|128.3|128.6|128.28|9626
1641888040000|2022-01-11 08:00:40|||||||||10070
1641888050000|2022-01-11 08:00:50|||||||||8100
1641888060000|2022-01-11 08:01:00|128.72|128.32|128.46|128.12|128.84|128.42|128.3|128.12|10659
1641888070000|2022-01-11 08:01:10|128.44|127.98|128.32|127.94|128.44|128.12|128.2|127.82|3991
1641888080000|2022-01-11 08:01:20|128.34||128.34||128.36||128.34||1636
1641888090000|2022-01-11 08:01:30|128.36||128.34||128.38||128.34||404
1641888100000|2022-01-11 08:01:40|||||||||45
1641888110000|2022-01-11 08:01:50|||||||||392
1641888120000|2022-01-11 08:02:00|128.32|127.96|128.22|127.96|128.36|128.22|128.18|127.82|63420
1641888130000|2022-01-11 08:02:10|128.24|128.26|128.5|128.08|128.52|128.28|128.24|127.98|36262
1641888140000|2022-01-11 08:02:20|128.58|128.1|128.56|128.16|128.58|128.16|128.08|128.04|21570
1641888150000|2022-01-11 08:02:30|128.58|128.18|128.58|128.2|128.58|128.2|128.58|128.18|3128
1641888160000|2022-01-11 08:02:40|128.56||128.56||128.56||128.56||2794
1641888170000|2022-01-11 08:02:50|||||||||678
1641888180000|2022-01-11 08:03:00|||||||||407
1641888190000|2022-01-11 08:03:10||128.22||128.28||128.28||128.22|1910
1641888200000|2022-01-11 08:03:20|128.58||128.58||128.58||128.58||0
1641888210000|2022-01-11 08:03:30|||||||||33377
1641888220000|2022-01-11 08:03:40|128.64|128.3|128.46|128.22|128.88|128.56|128.46|128.18|17239
1641888230000|2022-01-11 08:03:50|128.52|128.24|128.52|128.3|128.66|128.32|128.52|128.24|5476
1641888240000|2022-01-11 08:04:00|||||||||322
1641888280000|2022-01-11 08:04:40|128.5|128.28|128.64|128.32|128.66|128.32|128.36|128.06|25046
1641888290000|2022-01-11 08:04:50|128.66|128.36|128.54|128.38|128.66|128.38|128.54|128.36|0
1641888300000|2022-01-11 08:05:00|||||||||1483
1641888310000|2022-01-11 08:05:10|128.66|128.4|128.86|128.6|128.94|128.62|128.66|128.4|3048
1641888320000|2022-01-11 08:05:20|128.84|128.64|128.8|128.7|128.84|128.7|128.8|128.64|0
1641888330000|2022-01-11 08:05:30|128.96|128.72|128.94|128.74|129|128.74|128.92|128.7|44202
1641888340000|2022-01-11 08:05:40|129|128.98|128.92|128.72|129|128.98|128.88|128.72|63233
1641888350000|2022-01-11 08:05:50|128.9|128.74|128.88|128.68|128.9|128.74|128.72|128.62|10000
1641888360000|2022-01-11 08:06:00|128.86|128.62|128.74|128.5|128.86|128.62|128.58|128.28|19692
1641888370000|2022-01-11 08:06:10|128.76|128.52|128.8|128.56|128.88|128.56|128.76|128.52|10250
1641888390000|2022-01-11 08:06:30|128.78|128.58|128.76|128.6|128.78|128.6|128.76|128.58|0
1641888400000|2022-01-11 08:06:40||128.62||128.62||128.62||128.62|717
1641888410000|2022-01-11 08:06:50|||||||||12803
1641888420000|2022-01-11 08:07:00|128.74|128.6|128.42|128.24|128.74|128.6|128.42|128.18|13695
1641888430000|2022-01-11 08:07:10|128.4||128.36||128.46||128.36||0
1641888440000|2022-01-11 08:07:20|128.34|128.2|128.12|127.92|128.36|128.2|128.1|127.9|1903
1641888450000|2022-01-11 08:07:30|128.1|127.9|128.02|127.84|128.1|127.9|127.98|127.8|781
1641888460000|2022-01-11 08:07:40|128|127.82|127.82|127.64|128.08|127.82|127.8|127.58|2001
1641888480000|2022-01-11 08:08:00|127.84|127.66|127.84|127.66|128|127.72|127.72|127.54|22427
1641888490000|2022-01-11 08:08:10|127.82||127.84||127.9||127.78||140
1641888500000|2022-01-11 08:08:20|127.82||127.8||127.82||127.8||0
1641888510000|2022-01-11 08:08:30|127.78|127.6|127.6|127.36|127.78|127.6|127.6|127.34|1205
1641888520000|2022-01-11 08:08:40|127.56|127.34|127.54|127.36|127.56|127.36|127.48|127.26|5046
1641888530000|2022-01-11 08:08:50|127.6|127.38|127.76|127.52|127.78|127.52|127.6|127.38|10303
1641888540000|2022-01-11 08:09:00|127.78||127.74||127.8||127.7||90
1641888550000|2022-01-11 08:09:10|127.72|127.5|127.58|127.38|127.72|127.5|127.56|127.36|5809
1641888560000|2022-01-11 08:09:20|127.62|127.4|127.68|127.48|127.72|127.48|127.58|127.4|0
1641888570000|2022-01-11 08:09:30|127.64|127.46|127.76|127.54|127.78|127.58|127.58|127.4|5186
1641888580000|2022-01-11 08:09:40|127.8|127.56|127.8|127.62|127.84|127.62|127.76|127.54|0
1641888600000|2022-01-11 08:10:00|127.84|127.58|127.6|127.44|127.84|127.58|127.6|127.4|28446
1641888610000|2022-01-11 08:10:10|127.58|127.38|127.3|127.12|127.58|127.44|127.28|127.1|2279
1641888620000|2022-01-11 08:10:20|127.28|127.1|127.06|126.88|127.34|127.1|127.06|126.84|8403
1641888630000|2022-01-11 08:10:30|127.04|126.84|127|126.84|127.12|126.9|126.92|126.8|16702
1641888640000|2022-01-11 08:10:40|127.08|126.86|127|126.8|127.1|126.86|126.96|126.8|0
1641888650000|2022-01-11 08:10:50|127.06|126.82|127.06|126.82|127.08|126.82|127.02|126.82|156
1641888660000|2022-01-11 08:11:00|127.08|126.88|127.2|127|127.22|127|127|126.88|6318
1641888670000|2022-01-11 08:11:10|127.22|127.02|127.38|127.22|127.42|127.22|127.22|127.02|6867
1641888680000|2022-01-11 08:11:20|127.4|127.24|127.3|127.1|127.4|127.24|127.26|127.08|11597
1641888690000|2022-01-11 08:11:30|127.28|127.08|127.12|126.98|127.34|127.08|127.12|126.98|0
1641888700000|2022-01-11 08:11:40|127.14|127|127.16|127|127.34|127.14|127.14|126.98|6874
1641888710000|2022-01-11 08:11:50|127.14|126.98|127.16|127|127.16|127|127.1|126.9|3435
1641888720000|2022-01-11 08:12:00|127.18|126.96|127.24|127.06|127.28|127.06|127.14|126.96|0
1641888730000|2022-01-11 08:12:10|127.26|127.04|127.18|127.02|127.26|127.04|127.16|127|25
1641888740000|2022-01-11 08:12:20|127.22|127|126.88|126.8|127.22|127|126.86|126.8|3302
1641888750000|2022-01-11 08:12:30|126.9||126.88||126.9||126.88||0
1641888760000|2022-01-11 08:12:40|126.86|126.66|126.88|126.74|126.9|126.74|126.78|126.62|16728
1641888770000|2022-01-11 08:12:50|126.9||126.9||126.9||126.9||50
1641888780000|2022-01-11 08:13:00|126.92|126.76|126.92|126.76|127|126.82|126.88|126.74|13787
1641888790000|2022-01-11 08:13:10||126.78||126.8||126.8||126.78|100
1641888800000|2022-01-11 08:13:20|126.94|126.82|127.04|126.9|127.12|126.92|126.94|126.82|10953
1641888810000|2022-01-11 08:13:30|127.02|126.92|126.98|126.82|127.04|126.92|126.9|126.68|29385
1641888820000|2022-01-11 08:13:40|127.02|126.84|127|126.82|127.04|126.84|126.88|126.7|43993
1641888830000|2022-01-11 08:13:50||126.84||126.82||126.84||126.82|0
1641888840000|2022-01-11 08:14:00|126.94|126.8|126.94|126.78|126.94|126.8|126.86|126.66|5225
1641888850000|2022-01-11 08:14:10|126.92|126.76|126.88|126.72|126.92|126.76|126.88|126.72|8124
1641888860000|2022-01-11 08:14:20|126.9|126.68|126.88|126.7|126.9|126.74|126.88|126.68|1718
1641888870000|2022-01-11 08:14:30|126.86|126.66|126.8|126.62|126.86|126.66|126.8|126.6|3009
1641888880000|2022-01-11 08:14:40|126.78|126.6|126.7|126.52|126.78|126.6|126.56|126.46|29494
1641888900000|2022-01-11 08:15:00|126.72|126.56|127.16|126.94|127.18|126.96|126.72|126.56|15099
1641888910000|2022-01-11 08:15:10|127.14|126.9|126.94|126.82|127.14|126.92|126.88|126.82|5094
1641888920000|2022-01-11 08:15:20|126.92|126.72|126.8|126.72|126.94|126.84|126.8|126.7|14318
1641888930000|2022-01-11 08:15:30|126.88|126.74|126.56|126.36|126.94|126.74|126.4|126.3|38014
1641888940000|2022-01-11 08:15:40|126.54|126.4|126.56|126.42|126.58|126.42|126.4|126.36|36604
1641888950000|2022-01-11 08:15:50|126.54|126.4|126.46|126.36|126.58|126.4|126.46|126.36|13336
1641888960000|2022-01-11 08:16:00|126.44|126.34|126.58|126.5|126.62|126.54|126.4|126.2|42599
1641888970000|2022-01-11 08:16:10|126.64|126.52|126.66|126.54|126.68|126.56|126.58|126.5|5988
1641888980000|2022-01-11 08:16:20|126.64|126.5|126.6|126.48|126.66|126.5|126.46|126.32|48674
1641888990000|2022-01-11 08:16:30|126.66|126.46|126.34|126.22|126.66|126.46|126.34|126.2|3923
1641889000000|2022-01-11 08:16:40|126.32|126.18|126.26|126.16|126.48|126.28|126.2|126.1|34949
1641889010000|2022-01-11 08:16:50|126.24|126.18|126.34|126.18|126.4|126.2|126.2|126.18|4000
1641889020000|2022-01-11 08:17:00|126.32|126.16|126.3|126.18|126.36|126.18|126.2|126.04|16047
1641889030000|2022-01-11 08:17:10|126.28|126.16|126.14|126.08|126.36|126.16|126.14|126|13127
1641889040000|2022-01-11 08:17:20|126.12|126|126.08|126|126.2|126.02|126.06|126|21507
1641889050000|2022-01-11 08:17:30|126.06|125.98|126.08|125.98|126.08|126|126|125.84|49627
1641889060000|2022-01-11 08:17:40|126.2|126|126.2|126.02|126.22|126.08|126.08|126|8842
1641889070000|2022-01-11 08:17:50|126.18|126.04|126.12|126.02|126.22|126.04|126.12|126.02|7039
1641889080000|2022-01-11 08:18:00|126.1|126.04|126.3|126.2|126.4|126.22|126.1|126.04|41137
1641889090000|2022-01-11 08:18:10|126.28|126.16|126.26|126.12|126.28|126.16|126.16|126.02|7435
1641889100000|2022-01-11 08:18:20|126.24|126.1|126.18|126.04|126.24|126.1|126.08|126.04|13508
1641889110000|2022-01-11 08:18:30|126.16|126|126.1|125.98|126.24|126.06|126.08|125.98|4005
1641889120000|2022-01-11 08:18:40|126.12|126|126.24|126.1|126.26|126.1|126.1|125.94|7878
1641889130000|2022-01-11 08:18:50|126.22|126.08|126.38|126.26|126.44|126.26|126.22|126.04|18594
1641889140000|2022-01-11 08:19:00|126.42|126.28|126.44|126.3|126.48|126.3|126.36|126.28|35002
1641889150000|2022-01-11 08:19:10|126.46|126.34|126.48|126.36|126.56|126.36|126.46|126.34|0
1641889160000|2022-01-11 08:19:20|126.52|126.38|126.56|126.46|126.56|126.46|126.48|126.38|14437
1641889170000|2022-01-11 08:19:30|126.54|126.44|126.54|126.44|126.54|126.44|126.52|126.38|0
1641889180000|2022-01-11 08:19:40|126.52|126.4|126.5|126.4|126.52|126.42|126.44|126.36|16347
1641889190000|2022-01-11 08:19:50|126.52|126.42|126.64|126.52|126.64|126.52|126.52|126.42|0
1641889200000|2022-01-11 08:20:00|126.7|126.5|126.58|126.4|126.7|126.6|126.56|126.38|9978
1641889210000|2022-01-11 08:20:10|126.56|126.44|126.54|126.44|126.56|126.44|126.54|126.44|0
1641889220000|2022-01-11 08:20:20||126.46||126.46||126.46||126.46|1
1641889230000|2022-01-11 08:20:30|126.62|126.48|126.64|126.52|126.64|126.52|126.54|126.48|10262
1641889240000|2022-01-11 08:20:40|126.7|126.54|126.7|126.62|126.7|126.62|126.7|126.54|558
1641889250000|2022-01-11 08:20:50|126.68|126.58|126.7|126.58|126.7|126.58|126.62|126.46|8757
1641889260000|2022-01-11 08:21:00|||||||||114
1641889270000|2022-01-11 08:21:10|126.74|126.6|126.82|126.66|126.92|126.74|126.74|126.6|12434
1641889280000|2022-01-11 08:21:20|126.86|126.7|126.82|126.7|126.88|126.7|126.82|126.7|0
1641889290000|2022-01-11 08:21:30|126.84|126.84|126.96|126.78|127|126.84|126.84|126.7|25638
1641889300000|2022-01-11 08:21:40|126.94||126.92||126.94||126.92||158
1641889310000|2022-01-11 08:21:50|126.9|126.74|126.82|126.76|126.9|126.76|126.82|126.72|3273
1641889320000|2022-01-11 08:22:00|126.8|126.72|126.92|126.8|126.94|126.8|126.78|126.6|21307
1641889340000|2022-01-11 08:22:20|||||||||394
1641889350000|2022-01-11 08:22:30|126.9|126.72|126.64|126.56|126.92|126.8|126.62|126.54|19446
1641889360000|2022-01-11 08:22:40|126.66|126.58|126.76|126.62|126.8|126.62|126.66|126.58|3097
1641889370000|2022-01-11 08:22:50|||||||||2564
1641889380000|2022-01-11 08:23:00|126.74|126.6|126.74|126.62|126.74|126.64|126.64|126.5|4535
1641889390000|2022-01-11 08:23:10||126.64||126.66||126.66||126.64|0
1641889400000|2022-01-11 08:23:20|126.76|126.68|126.82|126.68|126.94|126.84|126.76|126.62|20953
1641889410000|2022-01-11 08:23:30|126.8|126.7|126.78|126.68|126.8|126.7|126.76|126.68|1848
1641889420000|2022-01-11 08:23:40|126.8|126.7|126.88|126.76|126.9|126.78|126.78|126.7|8993
1641889430000|2022-01-11 08:23:50|126.92|126.78|126.9|126.78|126.92|126.78|126.9|126.78|15890
1641889440000|2022-01-11 08:24:00|126.88|126.76|126.76|126.64|126.88|126.76|126.72|126.58|4614
1641889450000|2022-01-11 08:24:10|126.74|126.62|126.76|126.62|126.78|126.7|126.7|126.62|16756
1641889470000|2022-01-11 08:24:30|126.74|126.72|126.74|126.58|126.78|126.72|126.72|126.52|2912
1641889480000|2022-01-11 08:24:40|126.72|126.6|126.74|126.58|126.76|126.6|126.7|126.58|2400
1641889490000|2022-01-11 08:24:50|126.72||126.7||126.72||126.7||0
1641889500000|2022-01-11 08:25:00|126.74|126.6|126.58|126.5|126.76|126.6|126.58|126.48|6130
1641889510000|2022-01-11 08:25:10|126.6|126.52|126.64|126.5|126.66|126.56|126.56|126.5|11470
1641889520000|2022-01-11 08:25:20|126.62|126.44|126.56|126.44|126.62|126.44|126.56|126.38|3923
1641889530000|2022-01-11 08:25:30|126.58|126.46|126.62|126.54|126.62|126.54|126.58|126.46|3085
1641889540000|2022-01-11 08:25:40|126.6|126.52|126.54|126.42|126.6|126.52|126.54|126.4|4000
1641889550000|2022-01-11 08:25:50|126.52|126.4|126.58|126.48|126.6|126.52|126.5|126.4|16673
1641889560000|2022-01-11 08:26:00|126.56||126.54||126.56||126.54||70681
1641889570000|2022-01-11 08:26:10|126.56|126.56|126.66|126.6|126.66|126.62|126.56|126.48|17496
1641889580000|2022-01-11 08:26:20|126.64|126.58|126.64|126.58|126.64|126.58|126.64|126.58|230
1641889590000|2022-01-11 08:26:30|126.62|126.6|126.68|126.6|126.68|126.62|126.62|126.58|2594
1641889600000|2022-01-11 08:26:40|126.66|126.58|126.66|126.58|126.66|126.58|126.66|126.58|0
1641889610000|2022-01-11 08:26:50|126.64|126.6|126.64|126.56|126.64|126.6|126.6|126.54|3215
1641889620000|2022-01-11 08:27:00|126.62|126.5|126.5|126.44|126.62|126.56|126.5|126.42|32286
1641889630000|2022-01-11 08:27:10|126.52|126.42|126.58|126.52|126.58|126.52|126.52|126.42|3663
1641889640000|2022-01-11 08:27:20|126.6|126.54|126.66|126.56|126.66|126.56|126.6|126.54|2775
1641889660000|2022-01-11 08:27:40|126.64||126.62||126.64||126.62||2
1641889670000|2022-01-11 08:27:50|126.6||126.62||126.64||126.6||0
1641889690000|2022-01-11 08:28:10|126.6|126.54|126.54|126.48|126.6|126.54|126.54|126.46|624
1641889700000|2022-01-11 08:28:20|126.58|126.5|126.58|126.52|126.58|126.52|126.58|126.5|1702
1641889710000|2022-01-11 08:28:30|126.56|126.46|126.38|126.3|126.56|126.46|126.38|126.3|12061
1641889720000|2022-01-11 08:28:40|126.4|126.32|126.44|126.32|126.44|126.34|126.38|126.32|5309
1641889750000|2022-01-11 08:29:10||126.34||126.34||126.34||126.34|0
1641889770000|2022-01-11 08:29:30|126.46|126.36|126.6|126.46|126.6|126.46|126.46|126.36|2420
1641889780000|2022-01-11 08:29:40|126.62|126.48|126.7|126.58|126.72|126.58|126.62|126.48|0
1641889790000|2022-01-11 08:29:50|126.68|126.54|126.54|126.46|126.68|126.6|126.54|126.46|7916
1641889800000|2022-01-11 08:30:00|126.52|126.42|126.42|126.3|126.52|126.42|126.42|126.3|1796
1641889810000|2022-01-11 08:30:10|126.4|126.32|126.42|126.34|126.46|126.4|126.38|126.32|22816
1641889820000|2022-01-11 08:30:20|126.4|126.32|126.36|126.26|126.4|126.34|126.3|126.2|49486
1641889830000|2022-01-11 08:30:30|126.38|126.28|126.42|126.34|126.48|126.36|126.38|126.28|20592
1641889840000|2022-01-11 08:30:40|||||||||2000
1641889850000|2022-01-11 08:30:50|126.34|126.3|126.36|126.28|126.36|126.3|126.32|126.24|9571
1641889860000|2022-01-11 08:31:00|126.34|126.26|126.36|126.28|126.38|126.28|126.34|126.26|0
1641889870000|2022-01-11 08:31:10|126.4||126.38||126.4||126.38||79
1641889880000|2022-01-11 08:31:20|126.4|126.3|126.42|126.32|126.42|126.32|126.38|126.3|0
1641889900000|2022-01-11 08:31:40|126.4|126.3|126.4|126.3|126.4|126.3|126.36|126.28|6860
1641889910000|2022-01-11 08:31:50|126.3|126.28|126.34|126.26|126.4|126.28|126.28|126.26|2747
1641889920000|2022-01-11 08:32:00|126.38|126.28|126.3|126.22|126.38|126.28|126.24|126.18|49833
1641889930000|2022-01-11 08:32:10|126.28|126.2|126.34|126.26|126.34|126.26|126.28|126.18|52982
1641889940000|2022-01-11 08:32:20|126.32|126.24|126.44|126.3|126.46|126.3|126.28|126.18|15621
1641889950000|2022-01-11 08:32:30|126.42|126.32|126.42|126.38|126.42|126.38|126.38|126.3|3735
1641889960000|2022-01-11 08:32:40|126.4|126.36|126.46|126.36|126.46|126.4|126.36|126.3|18186
1641889970000|2022-01-11 08:32:50|126.44||126.44||126.46||126.44||17
1641889980000|2022-01-11 08:33:00|126.46|126.38|126.46|126.4|126.46|126.4|126.46|126.38|0
1641889990000|2022-01-11 08:33:10|126.44|126.38|126.46|126.4|126.46|126.42|126.42|126.38|705
1641890000000|2022-01-11 08:33:20|126.48|126.38|126.68|126.54|126.7|126.54|126.48|126.38|12723
1641890010000|2022-01-11 08:33:30|126.66|126.56|126.5|126.48|126.66|126.62|126.5|126.46|6009
1641890020000|2022-01-11 08:33:40|126.48|126.44|126.54|126.42|126.54|126.44|126.46|126.38|7842
1641890030000|2022-01-11 08:33:50|||||||||4207
1641890040000|2022-01-11 08:34:00|126.56|126.46|126.66|126.52|126.7|126.52|126.56|126.46|11978
1641890050000|2022-01-11 08:34:10|126.64|126.5|126.58|126.52|126.66|126.52|126.56|126.5|7591
1641890060000|2022-01-11 08:34:20|126.56|126.5|126.44|126.4|126.56|126.5|126.42|126.32|12016
1641890070000|2022-01-11 08:34:30|126.46|126.42|126.48|126.44|126.5|126.44|126.46|126.4|13195
1641890080000|2022-01-11 08:34:40|126.42|126.42|126.42|126.32|126.48|126.42|126.4|126.32|4358
1641890090000|2022-01-11 08:34:50|126.4|126.3|126.44|126.34|126.44|126.38|126.38|126.28|7872
1641890100000|2022-01-11 08:35:00||126.36||126.36||126.36||126.36|0
1641890110000|2022-01-11 08:35:10|126.46|126.38|126.56|126.46|126.6|126.46|126.46|126.38|15869
1641890120000|2022-01-11 08:35:20|126.54|126.48|126.52|126.48|126.54|126.48|126.52|126.46|4700
1641890130000|2022-01-11 08:35:30|126.5|126.46|126.46|126.38|126.5|126.46|126.42|126.34|14717
1641890140000|2022-01-11 08:35:40|126.48|126.44|126.62|126.5|126.64|126.5|126.48|126.42|3815
1641890150000|2022-01-11 08:35:50|126.64|126.52|126.62|126.5|126.66|126.54|126.62|126.48|7342
1641890160000|2022-01-11 08:36:00|126.6|126.48|126.5|126.42|126.6|126.48|126.5|126.42|0
1641890170000|2022-01-11 08:36:10|126.48|126.38|126.46|126.38|126.48|126.38|126.46|126.38|225
1641890180000|2022-01-11 08:36:20|126.48|126.42|126.52|126.44|126.54|126.44|126.48|126.42|2997
1641890190000|2022-01-11 08:36:30|126.5||126.5||126.5||126.5||0
1641890200000|2022-01-11 08:36:40|126.52|126.46|126.66|126.56|126.66|126.56|126.52|126.46|863
1641890210000|2022-01-11 08:36:50|||||||||9737
1641890220000|2022-01-11 08:37:00|126.64|126.5|126.56|126.44|126.64|126.5|126.56|126.44|336
1641890230000|2022-01-11 08:37:10|126.58|126.46|126.58|126.46|126.58|126.46|126.56|126.46|0
1641890240000|2022-01-11 08:37:20|126.56||126.6||126.6||126.56||69
1641890250000|2022-01-11 08:37:30|126.58|126.44|126.48|126.44|126.6|126.44|126.48|126.44|630
1641890260000|2022-01-11 08:37:40|126.5|126.42|126.56|126.42|126.56|126.42|126.5|126.42|2
1641890270000|2022-01-11 08:37:50|126.6||126.58||126.6||126.58||24
1641890280000|2022-01-11 08:38:00|126.54||126.54||126.54||126.52||786
1641890300000|2022-01-11 08:38:20|126.58|126.48|126.6|126.46|126.62|126.5|126.54|126.42|2781
1641890310000|2022-01-11 08:38:30|126.58|126.42|126.66|126.5|126.72|126.58|126.54|126.42|20491
1641890320000|2022-01-11 08:38:40|126.64|126.52|126.6|126.46|126.64|126.52|126.6|126.44|167
1641890330000|2022-01-11 08:38:50||126.48||126.48||126.48||126.48|0
1641890340000|2022-01-11 08:39:00|126.58|126.42|126.5|126.36|126.58|126.42|126.44|126.34|27683
1641890350000|2022-01-11 08:39:10|126.48|126.34|126.48|126.34|126.48|126.34|126.48|126.34|0
1641890360000|2022-01-11 08:39:20|||||||||1976
1641890390000|2022-01-11 08:39:50||126.38||126.38||126.4||126.38|0
1641890400000|2022-01-11 08:40:00|126.5|126.4|126.56|126.48|126.56|126.48|126.5|126.4|1733
1641890410000|2022-01-11 08:40:10|||||||||3929
1641890430000|2022-01-11 08:40:30|126.54|126.44|126.46|126.38|126.54|126.46|126.46|126.38|11916
1641890440000|2022-01-11 08:40:40|126.44|126.3|126.42|126.3|126.44|126.3|126.38|126.26|6
1641890450000|2022-01-11 08:40:50|126.44||126.44||126.44||126.44||0
1641890460000|2022-01-11 08:41:00||126.36||126.34||126.42||126.34|50
1641890480000|2022-01-11 08:41:20|||||||||17500
1641890490000|2022-01-11 08:41:30|126.46|126.36|126.5|126.42|126.5|126.42|126.46|126.36|1855
1641890510000|2022-01-11 08:41:50|126.52|126.44|126.62|126.46|126.62|126.46|126.52|126.44|797
1641890520000|2022-01-11 08:42:00|126.6||126.6||126.62||126.6||0
1641890530000|2022-01-11 08:42:10|126.62|126.48|126.62|126.52|126.62|126.52|126.62|126.48|0
1641890540000|2022-01-11 08:42:20|126.6||126.6||126.62||126.6||0
1641890550000|2022-01-11 08:42:30|126.62|126.54|126.62|126.54|126.64|126.54|126.6|126.54|334
1641890560000|2022-01-11 08:42:40|126.6|126.52|126.58|126.48|126.6|126.52|126.58|126.48|537
1641890570000|2022-01-11 08:42:50|126.6|126.5|126.62|126.5|126.62|126.5|126.6|126.5|9
1641890590000|2022-01-11 08:43:10|126.64|126.56|126.78|126.68|126.8|126.68|126.64|126.56|0
1641890600000|2022-01-11 08:43:20|126.8|126.7|126.82|126.68|126.82|126.7|126.8|126.68|4000
1641890610000|2022-01-11 08:43:30||126.7||126.7||126.7||126.7|1455
1641890630000|2022-01-11 08:43:50|126.86|126.76|126.96|126.84|126.98|126.86|126.86|126.76|5274
1641890640000|2022-01-11 08:44:00|126.94|126.86|126.9|126.78|126.94|126.86|126.86|126.78|10810
1641890650000|2022-01-11 08:44:10|126.88||126.88||126.88||126.88||0
1641890660000|2022-01-11 08:44:20|126.9|126.8|126.96|126.84|126.98|126.84|126.9|126.8|3000
1641890670000|2022-01-11 08:44:30|126.92|126.86|126.96|126.86|126.98|126.86|126.9|126.86|4900
1641890680000|2022-01-11 08:44:40|126.94|126.84|126.96|126.88|126.96|126.88|126.92|126.84|2000
1641890690000|2022-01-11 08:44:50|127|126.9|127.06|126.94|127.08|126.94|127|126.9|783
1641890700000|2022-01-11 08:45:00|127.08|126.96|127.04|126.86|127.1|126.96|127.04|126.84|555
1641890710000|2022-01-11 08:45:10|127.02|126.84|126.92|126.8|127.02|126.84|126.88|126.72|5435
1641890720000|2022-01-11 08:45:20|126.9|126.78|126.9|126.76|126.9|126.78|126.88|126.76|2652
1641890730000|2022-01-11 08:45:30|126.88|126.78|126.92|126.78|126.92|126.78|126.88|126.78|681
1641890740000|2022-01-11 08:45:40||126.8||126.8||126.8||126.8|0
1641890750000|2022-01-11 08:45:50|126.96|126.82|127.04|126.9|127.08|126.92|126.96|126.82|7600
1641890760000|2022-01-11 08:46:00|127.06||127.06||127.06||127.06||350
1641890770000|2022-01-11 08:46:10|127.04|126.88|126.94|126.8|127.04|126.92|126.92|126.78|15790
1641890780000|2022-01-11 08:46:20|126.96|126.82|126.94|126.8|126.96|126.84|126.94|126.78|0
1641890790000|2022-01-11 08:46:30||126.78||126.84||126.84||126.78|0
1641890800000|2022-01-11 08:46:40|126.96|126.86|126.94|126.84|126.96|126.86|126.94|126.84|20000
1641890810000|2022-01-11 08:46:50|126.92|126.82|126.96|126.86|126.96|126.86|126.92|126.82|1001
1641890820000|2022-01-11 08:47:00|127|126.94|127|126.86|127.04|126.94|127|126.86|22143
1641890830000|2022-01-11 08:47:10|126.98|126.84|127.08|126.96|127.12|126.96|126.98|126.82|34637
1641890840000|2022-01-11 08:47:20|127.06|126.94|127.06|126.92|127.06|126.94|127.06|126.9|0
1641890860000|2022-01-11 08:47:40|127.08|126.94|127.06|126.94|127.08|126.94|127.06|126.94|0
1641890870000|2022-01-11 08:47:50|127.08|126.98|127.06|126.94|127.08|126.98|127.06|126.92|0
1641890880000|2022-01-11 08:48:00|127.08|126.98|127.08|127|127.08|127|127.08|126.98|0
1641890890000|2022-01-11 08:48:10|127.1|127.04|127.12|127.06|127.12|127.06|127.1|127.04|496
1641890900000|2022-01-11 08:48:20|127.2|127.08|127.2|127.12|127.2|127.12|127.2|127.08|227
1641890920000|2022-01-11 08:48:40|127.22|127.16|127.44|127.24|127.44|127.24|127.22|127.16|5555
1641890930000|2022-01-11 08:48:50|127.42|127.26|127.46|127.34|127.48|127.34|127.42|127.26|0
1641890940000|2022-01-11 08:49:00|127.34|127.3|127.44|127.3|127.46|127.34|127.3|127.24|5137
1641890950000|2022-01-11 08:49:10|127.46|127.24|127.4|127.24|127.46|127.3|127.4|127.24|0
1641890960000|2022-01-11 08:49:20||127.26||127.3||127.3||127.26|0
1641890980000|2022-01-11 08:49:40|127.38|127.22|127.32|127.24|127.38|127.24|127.32|127.18|3
1641891000000|2022-01-11 08:50:00|127.34||127.34||127.34||127.34||2340
1641891030000|2022-01-11 08:50:30|127.3|127.18|127.32|127.24|127.4|127.26|127.28|127.16|3974
1641891040000|2022-01-11 08:50:40||127.16||127.14||127.16||127.14|171
1641891050000|2022-01-11 08:50:50|127.3|127.12|127.3|127.14|127.3|127.14|127.3|127.1|0
1641891060000|2022-01-11 08:51:00|127.32|127.12|127.2|127.02|127.32|127.12|127.2|127|13137
1641891070000|2022-01-11 08:51:10||127.06||127.06||127.06||127.06|2000
1641891080000|2022-01-11 08:51:20||127.04||127.02||127.04||127.02|0
1641891100000|2022-01-11 08:51:40|127.18|127.04|127.14|127.02|127.18|127.06|127.14|127.02|1821
1641891110000|2022-01-11 08:51:50|127.12||127.12||127.12||127.12||0
1641891130000|2022-01-11 08:52:10|127.1|127|126.96|126.84|127.1|127|126.96|126.82|2608
1641891150000|2022-01-11 08:52:30|126.98|126.86|127.12|127|127.12|127|126.98|126.86|11500
1641891180000|2022-01-11 08:53:00|127.1|126.98|126.96|126.84|127.1|126.98|126.96|126.84|43957
1641891190000|2022-01-11 08:53:10|126.94||126.94||126.94||126.94||0
1641891200000|2022-01-11 08:53:20||126.82||126.82||126.82||126.82|1817
1641891210000|2022-01-11 08:53:30|126.96|126.84|127|126.9|127.02|126.9|126.96|126.84|27398
1641891240000|2022-01-11 08:54:00|||||||||1575
1641891260000|2022-01-11 08:54:20|127.02|126.92|127.32|127.18|127.32|127.18|127.02|126.92|21692
1641891270000|2022-01-11 08:54:30|127.34|127.2|127.38|127.26|127.42|127.26|127.34|127.2|0
1641891280000|2022-01-11 08:54:40|127.4||127.4||127.4||127.4||537
1641891290000|2022-01-11 08:54:50|127.38|127.24|127.28|127.2|127.38|127.24|127.28|127.2|4644
1641891300000|2022-01-11 08:55:00|127.26|127.14|127.18|127.08|127.26|127.14|127.18|127.04|1463
1641891310000|2022-01-11 08:55:10|127.2|127.1|127.16|127.08|127.2|127.1|127.16|127.08|0
1641891320000|2022-01-11 08:55:20|127.18|127.1|127.18|127.08|127.2|127.1|127.16|127.08|0
1641891340000|2022-01-11 08:55:40|127.12|127.04|127.02|126.9|127.12|127.04|127.02|126.9|1965
1641891350000|2022-01-11 08:55:50|127.06|126.92|127.06|126.98|127.06|127|127.06|126.92|1920
1641891370000|2022-01-11 08:56:10|127.04|126.96|127.06|126.92|127.06|126.96|126.98|126.9|9359
1641891380000|2022-01-11 08:56:20|127.08|126.94|127.12|127.02|127.14|127.04|127.08|126.94|5029
1641891390000|2022-01-11 08:56:30|127.16|127|127.18|127.04|127.18|127.04|127.16|126.98|0
1641891400000|2022-01-11 08:56:40|||||||||5000
1641891410000|2022-01-11 08:56:50|127.16|127.02|127.12|127.04|127.18|127.04|127.12|127.02|1703
1641891420000|2022-01-11 08:57:00|127.14|127.08|127.18|127.06|127.18|127.08|127.1|126.98|3
1641891440000|2022-01-11 08:57:20|127.16|127|127.18|127|127.18|127.06|127.16|127|1967
1641891460000|2022-01-11 08:57:40|127.22|127.04|127.22|127.06|127.22|127.06|127.22|127.04|0
1641891470000|2022-01-11 08:57:50|127.14|127.04|127.16|127.02|127.18|127.06|127.14|127|312
1641891490000|2022-01-11 08:58:10|127.14|127|127.12|127.02|127.14|127.02|127.12|127|4505
1641891510000|2022-01-11 08:58:30|127.1|127|127.06|126.92|127.1|127|127.06|126.88|2383
1641891520000|2022-01-11 08:58:40|127.08|126.94|127.12|126.98|127.12|126.98|127.08|126.94|0
1641891530000|2022-01-11 08:58:50||127||127||127||127|40
1641891550000|2022-01-11 08:59:10||126.98||126.98||126.98||126.98|393
1641891570000|2022-01-11 08:59:30|127.1|126.96|127.12|127.02|127.12|127.02|127.1|126.94|0
1641891580000|2022-01-11 08:59:40|127.14|127.04|127.22|127.16|127.22|127.16|127.14|127.04|610
1641891590000|2022-01-11 08:59:50|127.26|127.18|127.36|127.22|127.44|127.3|127.26|127.18|4371
1641891600000|2022-01-11 09:00:00|127.38|127.24|127.36|127.24|127.4|127.28|127.36|127.2|1546
1641891610000|2022-01-11 09:00:10|127.34|127.26|127.28|127.14|127.34|127.26|127.28|127.14|154
1641891620000|2022-01-11 09:00:20|127.26|127.16|127.28|127.14|127.28|127.16|127.26|127.12|0
1641891630000|2022-01-11 09:00:30|127.3|127.16|127.36|127.26|127.4|127.28|127.3|127.16|15524
1641891650000|2022-01-11 09:00:50|||||||||1240
1641891660000|2022-01-11 09:01:00|127.38|127.28|127.38|127.28|127.38|127.28|127.38|127.28|235
1641891700000|2022-01-11 09:01:40|||||||||128
1641891710000|2022-01-11 09:01:50|||||||||200
1641891730000|2022-01-11 09:02:10|127.42|127.3|127.5|127.36|127.52|127.36|127.42|127.3|470
1641891740000|2022-01-11 09:02:20|||||||||75
1641891750000|2022-01-11 09:02:30|127.52||127.52||127.52||127.5||0
1641891760000|2022-01-11 09:02:40|127.54|127.38|127.54|127.4|127.56|127.4|127.54|127.38|3892
1641891770000|2022-01-11 09:02:50|||||||||36
1641891780000|2022-01-11 09:03:00|127.48|127.42|127.64|127.5|127.64|127.5|127.48|127.42|2374
1641891790000|2022-01-11 09:03:10|127.66|127.52|127.62|127.58|127.7|127.58|127.58|127.52|3554
1641891800000|2022-01-11 09:03:20|127.7|127.6|127.74|127.6|127.74|127.6|127.7|127.6|3529
1641891810000|2022-01-11 09:03:30|127.76|127.62|127.76|127.6|127.76|127.64|127.74|127.6|199
1641891820000|2022-01-11 09:03:40|127.74||127.7||127.74||127.7||0
1641891830000|2022-01-11 09:03:50|127.68|127.58|127.54|127.44|127.68|127.58|127.5|127.44|4453
1641891840000|2022-01-11 09:04:00|127.52|127.42|127.52|127.4|127.58|127.48|127.52|127.4|338
1641891850000|2022-01-11 09:04:10|127.5|127.38|127.46|127.36|127.5|127.38|127.46|127.32|653
1641891860000|2022-01-11 09:04:20|127.48|127.38|127.7|127.56|127.7|127.56|127.48|127.38|3030
1641891870000|2022-01-11 09:04:30|127.68|127.54|127.68|127.52|127.68|127.54|127.68|127.52|0
1641891880000|2022-01-11 09:04:40|127.66|127.54|127.66|127.6|127.66|127.6|127.64|127.54|5000
1641891890000|2022-01-11 09:04:50|||||||||7606
1641891900000|2022-01-11 09:05:00|127.64|127.56|127.62|127.52|127.66|127.56|127.62|127.48|2475
1641891910000|2022-01-11 09:05:10||127.54||127.52||127.54||127.52|0
1641891920000|2022-01-11 09:05:20||127.54||127.52||127.54||127.52|0
1641891930000|2022-01-11 09:05:30|127.6|127.5|127.48|127.36|127.6|127.5|127.46|127.34|30626
1641891940000|2022-01-11 09:05:40||127.38||127.36||127.38||127.36|0
1641891950000|2022-01-11 09:05:50|127.46|127.34|127.44|127.34|127.46|127.34|127.44|127.32|0
1641891980000|2022-01-11 09:06:20|127.46|127.36|127.48|127.4|127.52|127.42|127.46|127.36|6653
1641891990000|2022-01-11 09:06:30|127.46|127.34|127.4|127.28|127.46|127.34|127.38|127.28|2077
1641892000000|2022-01-11 09:06:40|127.42|127.3|127.46|127.32|127.46|127.32|127.42|127.3|1007
1641892010000|2022-01-11 09:06:50|127.42|127.34|127.4|127.34|127.42|127.34|127.4|127.34|0
1641892030000|2022-01-11 09:07:10|127.36|127.32|127.34|127.24|127.36|127.32|127.22|127.16|14365
1641892040000|2022-01-11 09:07:20|127.32|127.28|127.36|127.3|127.36|127.3|127.32|127.28|2790
1641892050000|2022-01-11 09:07:30|127.4|127.32|127.28|127.12|127.4|127.32|127.26|127.12|117875
1641892060000|2022-01-11 09:07:40|127.24|127.16|127.2|127.14|127.24|127.16|127.16|127.12|5078
1641892070000|2022-01-11 09:07:50|127.22|127.16|127.28|127.18|127.28|127.18|127.22|127.16|19902
1641892090000|2022-01-11 09:08:10|127.3|127.2|127.34|127.24|127.34|127.24|127.3|127.2|2930
1641892100000|2022-01-11 09:08:20|||||||||9245
1641892110000|2022-01-11 09:08:30|127.36|127.26|127.36|127.28|127.36|127.28|127.36|127.26|0
1641892120000|2022-01-11 09:08:40|127.34|127.26|127.26|127.12|127.34|127.26|127.26|127.12|5302
1641892130000|2022-01-11 09:08:50|127.18|127.1|127.22|127.1|127.24|127.12|127.1|127|7673
1641892140000|2022-01-11 09:09:00|127.16|127.08|127.1|127.04|127.16|127.1|127.1|127.04|773
1641892150000|2022-01-11 09:09:10|127.08|127|127.04|126.92|127.1|127|127.04|126.9|1628
1641892160000|2022-01-11 09:09:20|127.06|126.94|127.1|127|127.1|127|127.06|126.94|25
1641892170000|2022-01-11 09:09:30|127.08||127.06||127.08||127.06||0
1641892180000|2022-01-11 09:09:40|127.12|127.02|127.12|127.04|127.14|127.04|127.06|127.02|6602
1641892190000|2022-01-11 09:09:50|127.1|127.02|127|126.92|127.1|127.02|127|126.9|892
1641892200000|2022-01-11 09:10:00|126.98|126.9|127|126.94|127|126.94|126.98|126.9|2691
1641892210000|2022-01-11 09:10:10|126.98|126.92|126.88|126.8|127|126.92|126.88|126.78|10426
1641892220000|2022-01-11 09:10:20|126.92|126.82|126.94|126.86|126.94|126.86|126.92|126.82|1885
1641892230000|2022-01-11 09:10:30|126.98|126.88|127|126.9|127|126.9|126.98|126.88|951
1641892240000|2022-01-11 09:10:40|126.98|126.88|126.98|126.86|126.98|126.9|126.94|126.86|670
1641892250000|2022-01-11 09:10:50|126.96|126.84|126.86|126.82|126.96|126.84|126.84|126.78|4000
1641892260000|2022-01-11 09:11:00||126.8||126.8||126.8||126.8|0
1641892270000|2022-01-11 09:11:10|126.84|126.78|126.94|126.84|126.94|126.84|126.84|126.76|5383
1641892280000|2022-01-11 09:11:20|126.9|126.82|126.94|126.82|126.94|126.82|126.8|126.78|7311
1641892290000|2022-01-11 09:11:30|126.92|126.8|126.82|126.78|126.92|126.8|126.82|126.78|4795
1641892300000|2022-01-11 09:11:40|126.8|126.76|126.82|126.74|126.82|126.76|126.74|126.64|12798
1641892310000|2022-01-11 09:11:50|126.78|126.72|126.76|126.7|126.82|126.74|126.76|126.7|5000
1641892320000|2022-01-11 09:12:00|126.78|126.68|126.8|126.66|126.8|126.74|126.78|126.64|11778
1641892330000|2022-01-11 09:12:10|126.78|126.72|126.74|126.64|126.78|126.74|126.74|126.62|7110
1641892340000|2022-01-11 09:12:20|126.7||126.7||126.7||126.7||0
1641892350000|2022-01-11 09:12:30||126.62||126.64||126.64||126.58|0
1641892360000|2022-01-11 09:12:40|126.74|126.66|126.72|126.68|126.74|126.68|126.72|126.66|5615
1641892370000|2022-01-11 09:12:50|126.66|126.62|126.64|126.54|126.66|126.64|126.64|126.54|685
1641892380000|2022-01-11 09:13:00|126.6|126.52|126.66|126.58|126.72|126.6|126.6|126.5|2128
1641892390000|2022-01-11 09:13:10||126.6||126.54||126.6||126.54|1000
1641892400000|2022-01-11 09:13:20|126.62|126.56|126.58|126.48|126.66|126.58|126.56|126.44|24590
1641892410000|2022-01-11 09:13:30|126.52|126.46|126.58|126.54|126.62|126.54|126.52|126.46|7000
1641892420000|2022-01-11 09:13:40|126.56|126.52|126.56|126.5|126.56|126.52|126.56|126.5|9922
1641892430000|2022-01-11 09:13:50|126.54|126.48|126.66|126.56|126.68|126.56|126.54|126.44|14219
1641892440000|2022-01-11 09:14:00|126.6|126.54|126.56|126.52|126.6|126.54|126.56|126.48|7194
1641892450000|2022-01-11 09:14:10|126.6|126.54|126.6|126.58|126.6|126.58|126.6|126.54|5219
1641892460000|2022-01-11 09:14:20|126.66|126.54|126.62|126.52|126.66|126.58|126.6|126.48|10337
1641892470000|2022-01-11 09:14:30|126.6|126.5|126.6|126.54|126.6|126.54|126.54|126.44|22206
1641892480000|2022-01-11 09:14:40|126.62|126.52|126.54|126.44|126.62|126.52|126.5|126.4|4714
1641892490000|2022-01-11 09:14:50|126.56||126.52||126.56||126.52||0
1641892500000|2022-01-11 09:15:00|||||||||790
1641892510000|2022-01-11 09:15:10|126.5||126.52||126.52||126.5||1
1641892520000|2022-01-11 09:15:20|126.5|126.46|126.52|126.46|126.52|126.46|126.5|126.46|0
1641892530000|2022-01-11 09:15:30|||||||||742
1641892540000|2022-01-11 09:15:40|||||||||813
1641892550000|2022-01-11 09:15:50|126.56|126.48|126.62|126.52|126.62|126.54|126.56|126.48|2002
1641892560000|2022-01-11 09:16:00|126.58|126.54|126.54|126.46|126.62|126.54|126.54|126.44|6300
1641892570000|2022-01-11 09:16:10|126.56|126.48|126.58|126.48|126.58|126.48|126.52|126.46|0
1641892580000|2022-01-11 09:16:20|||||||||3930
1641892590000|2022-01-11 09:16:30|126.56|126.52|126.58|126.5|126.58|126.52|126.52|126.46|4989
1641892600000|2022-01-11 09:16:40|126.62|126.52|126.62|126.54|126.64|126.56|126.62|126.52|0
1641892610000|2022-01-11 09:16:50|126.66|126.56|126.62|126.58|126.66|126.6|126.62|126.56|7927
1641892620000|2022-01-11 09:17:00|126.66|126.6|126.76|126.7|126.76|126.7|126.66|126.6|2486
1641892630000|2022-01-11 09:17:10|126.74|126.68|126.64|126.58|126.74|126.68|126.64|126.58|9396
1641892640000|2022-01-11 09:17:20|126.66|126.6|126.68|126.58|126.7|126.64|126.66|126.58|16294
1641892660000|2022-01-11 09:17:40|||||||||1663
1641892670000|2022-01-11 09:17:50|126.66|126.6|126.66|126.58|126.66|126.6|126.66|126.58|0
1641892680000|2022-01-11 09:18:00||126.6||126.6||126.6||126.6|0
1641892690000|2022-01-11 09:18:10|126.64|126.62|126.72|126.64|126.72|126.64|126.64|126.62|2000
1641892710000|2022-01-11 09:18:30|126.7|126.62|126.56|126.5|126.7|126.62|126.56|126.5|5415
1641892730000|2022-01-11 09:18:50|126.6|126.52|126.56|126.48|126.64|126.56|126.56|126.46|33938
1641892740000|2022-01-11 09:19:00|126.58|126.52|126.64|126.56|126.64|126.56|126.58|126.52|5180
1641892750000|2022-01-11 09:19:10|126.62|126.58|126.72|126.64|126.72|126.64|126.62|126.58|11122
1641892760000|2022-01-11 09:19:20|126.74|126.66|126.86|126.76|126.86|126.76|126.74|126.66|0
1641892770000|2022-01-11 09:19:30|126.84|126.74|126.82|126.72|126.84|126.74|126.82|126.72|0
1641892780000|2022-01-11 09:19:40|126.8|126.74|126.8|126.72|126.8|126.74|126.8|126.72|1
1641892790000|2022-01-11 09:19:50||126.74||126.74||126.74||126.74|0
1641892820000|2022-01-11 09:20:20|126.78|126.72|126.54|126.46|126.78|126.72|126.54|126.46|12541
1641892830000|2022-01-11 09:20:30|126.52|126.48|126.62|126.52|126.62|126.54|126.52|126.48|4455
1641892840000|2022-01-11 09:20:40|126.6|126.5|126.46|126.38|126.6|126.54|126.46|126.36|14969
1641892850000|2022-01-11 09:20:50|126.44|126.4|126.38|126.3|126.44|126.4|126.38|126.28|2006
1641892860000|2022-01-11 09:21:00|126.36|126.26|126.38|126.32|126.38|126.34|126.36|126.26|9184
1641892870000|2022-01-11 09:21:10|126.36|126.3|126.38|126.3|126.38|126.3|126.36|126.3|0
1641892880000|2022-01-11 09:21:20|126.4|126.32|126.44|126.36|126.44|126.36|126.4|126.32|944
1641892890000|2022-01-11 09:21:30|126.42|126.34|126.36|126.26|126.42|126.34|126.36|126.24|2660
1641892900000|2022-01-11 09:21:40|126.38|126.28|126.4|126.28|126.4|126.3|126.38|126.26|0
1641892910000|2022-01-11 09:21:50||126.3||126.32||126.32||126.3|0
1641892920000|2022-01-11 09:22:00||126.3||126.32||126.32||126.28|5
1641892930000|2022-01-11 09:22:10|126.44|126.34|126.44|126.36|126.44|126.36|126.44|126.34|0
1641892940000|2022-01-11 09:22:20|||||||||2067
1641892950000|2022-01-11 09:22:30|||||||||700
1641892960000|2022-01-11 09:22:40|126.46|126.38|126.46|126.38|126.46|126.38|126.46|126.38|2800
1641892970000|2022-01-11 09:22:50|126.48|126.4|126.5|126.4|126.54|126.44|126.46|126.36|3819
1641892980000|2022-01-11 09:23:00||126.42||126.42||126.42||126.42|0
1641892990000|2022-01-11 09:23:10|126.52|126.4|126.5|126.4|126.52|126.44|126.5|126.4|527
1641893010000|2022-01-11 09:23:30|126.48|126.38|126.5|126.42|126.52|126.44|126.46|126.36|6600
1641893020000|2022-01-11 09:23:40|||||||||15000
1641893030000|2022-01-11 09:23:50|126.48|126.4|126.46|126.36|126.48|126.4|126.46|126.36|1423
1641893060000|2022-01-11 09:24:20||126.4||126.4||126.4||126.4|100
1641893070000|2022-01-11 09:24:30|126.44||126.44||126.44||126.44||0
1641893080000|2022-01-11 09:24:40|126.46||126.46||126.46||126.46||792
1641893100000|2022-01-11 09:25:00|126.44|126.36|126.38|126.34|126.44|126.4|126.34|126.32|8936
1641893110000|2022-01-11 09:25:10|126.36|126.32|126.34|126.26|126.36|126.32|126.34|126.26|3321
1641893120000|2022-01-11 09:25:20|126.36|126.28|126.24|126.18|126.38|126.28|126.24|126.14|1908
1641893130000|2022-01-11 09:25:30|126.28|126.2|126.28|126.22|126.28|126.22|126.28|126.18|21558
1641893140000|2022-01-11 09:25:40|126.26|126.24|126.24|126.18|126.28|126.26|126.24|126.18|4244
1641893150000|2022-01-11 09:25:50|126.26|126.2|126.28|126.18|126.28|126.2|126.26|126.18|2585
1641893160000|2022-01-11 09:26:00||126.2||126.2||126.2||126.2|0
1641893170000|2022-01-11 09:26:10||126.24||126.24||126.24||126.24|30
1641893180000|2022-01-11 09:26:20|126.3|126.26|126.34|126.28|126.34|126.28|126.28|126.24|149804
1641893190000|2022-01-11 09:26:30|126.32|126.26|126.3|126.24|126.32|126.26|126.3|126.24|915
1641893200000|2022-01-11 09:26:40|126.34|126.28|126.34|126.28|126.34|126.28|126.34|126.28|2028
1641893220000|2022-01-11 09:27:00|126.36|126.3|126.46|126.38|126.46|126.38|126.34|126.3|17390
1641893230000|2022-01-11 09:27:10||126.36||126.38||126.38||126.36|0
1641893240000|2022-01-11 09:27:20|126.48|126.4|126.52|126.44|126.54|126.44|126.48|126.4|0
1641893250000|2022-01-11 09:27:30|126.5|126.42|126.44|126.36|126.5|126.44|126.44|126.36|19065
1641893260000|2022-01-11 09:27:40|126.46|126.38|126.56|126.48|126.58|126.48|126.46|126.38|2392
1641893270000|2022-01-11 09:27:50|126.6|126.5|126.6|126.52|126.6|126.52|126.58|126.5|10000
1641893280000|2022-01-11 09:28:00|126.58|126.5|126.6|126.52|126.64|126.58|126.58|126.5|8594
1641893290000|2022-01-11 09:28:10|126.58|126.5|126.6|126.52|126.6|126.52|126.58|126.5|0
1641893300000|2022-01-11 09:28:20|126.58|126.5|126.56|126.44|126.58|126.5|126.56|126.44|5077
1641893310000|2022-01-11 09:28:30|126.54|126.46|126.56|126.46|126.56|126.46|126.52|126.44|10242
1641893320000|2022-01-11 09:28:40|126.58|126.48|126.58|126.5|126.6|126.5|126.58|126.48|5600
1641893330000|2022-01-11 09:28:50|126.54||126.54||126.54||126.54||0
1641893350000|2022-01-11 09:29:10|126.58|126.52|126.64|126.54|126.66|126.54|126.58|126.52|1327
1641893360000|2022-01-11 09:29:20|126.62|126.56|126.64|126.52|126.66|126.58|126.62|126.52|12000
1641893370000|2022-01-11 09:29:30||126.54||126.54||126.54||126.54|800
1641893390000|2022-01-11 09:29:50|||||||||29
1641893400000|2022-01-11 09:30:00|126.62||126.58||126.62||126.58||0
1641893410000|2022-01-11 09:30:10|126.56|126.52|126.48|126.46|126.56|126.52|126.48|126.42|1314
1641893420000|2022-01-11 09:30:20|126.52|126.42|126.44|126.38|126.56|126.46|126.42|126.36|21643
1641893430000|2022-01-11 09:30:30|126.42|126.36|126.42|126.36|126.44|126.38|126.42|126.34|0
1641893460000|2022-01-11 09:31:00||126.38||126.38||126.4||126.38|0
1641893470000|2022-01-11 09:31:10|126.48|126.4|126.48|126.38|126.5|126.42|126.48|126.38|1162
1641893480000|2022-01-11 09:31:20|126.5|126.4|126.48|126.38|126.5|126.42|126.48|126.38|0
1641893490000|2022-01-11 09:31:30|126.46|126.36|126.44|126.38|126.46|126.38|126.44|126.36|0
1641893500000|2022-01-11 09:31:40|126.46|126.4|126.52|126.46|126.58|126.48|126.46|126.4|33829
1641893510000|2022-01-11 09:31:50|126.5|126.44|126.46|126.36|126.5|126.44|126.4|126.34|3298
1641893520000|2022-01-11 09:32:00|126.48|126.38|126.46|126.4|126.48|126.4|126.46|126.36|0
1641893530000|2022-01-11 09:32:10|126.48|126.42|126.6|126.48|126.6|126.48|126.48|126.42|8133
1641893540000|2022-01-11 09:32:20|126.62|126.5|126.66|126.56|126.68|126.58|126.62|126.5|0
1641893560000|2022-01-11 09:32:40||126.58||126.58||126.58||126.58|0
1641893580000|2022-01-11 09:33:00|126.68|126.6|126.74|126.64|126.76|126.64|126.68|126.6|0
1641893600000|2022-01-11 09:33:20|126.76|126.7|126.76|126.7|126.78|126.7|126.74|126.64|752
1641893610000|2022-01-11 09:33:30|126.78|126.72|126.86|126.76|126.86|126.76|126.76|126.72|0
1641893620000|2022-01-11 09:33:40|126.88||126.82||126.88||126.82||0
1641893630000|2022-01-11 09:33:50|126.84|126.78|126.94|126.82|126.94|126.84|126.84|126.78|0
1641893640000|2022-01-11 09:34:00|126.96|126.84|126.92|126.78|126.98|126.86|126.82|126.78|20818
1641893650000|2022-01-11 09:34:10|126.9||126.88||126.9||126.88||349
1641893680000|2022-01-11 09:34:40|126.84|126.74|126.86|126.76|126.9|126.8|126.82|126.74|538
1641893690000|2022-01-11 09:34:50|126.84|126.74|126.72|126.6|126.84|126.74|126.72|126.6|0
1641893700000|2022-01-11 09:35:00|126.7||126.68||126.7||126.66||0
1641893710000|2022-01-11 09:35:10|126.7|126.62|126.76|126.66|126.8|126.7|126.7|126.62|15403
1641893720000|2022-01-11 09:35:20|126.78|126.68|126.8|126.7|126.8|126.7|126.78|126.68|317
1641893730000|2022-01-11 09:35:30|126.78|126.68|126.72|126.64|126.78|126.68|126.72|126.64|9573
1641893750000|2022-01-11 09:35:50|126.64|126.62|126.64|126.58|126.7|126.62|126.6|126.56|5165
1641893770000|2022-01-11 09:36:10|126.62|126.54|126.64|126.56|126.64|126.56|126.58|126.52|4931
1641893780000|2022-01-11 09:36:20|126.68|126.58|126.72|126.6|126.72|126.62|126.68|126.58|5
1641893800000|2022-01-11 09:36:40||126.62||126.6||126.62||126.6|629
1641893830000|2022-01-11 09:37:10|126.74|126.62|126.72|126.64|126.76|126.64|126.72|126.62|0
1641893840000|2022-01-11 09:37:20|126.7|126.6|126.68|126.6|126.7|126.6|126.68|126.6|33
1641893870000|2022-01-11 09:37:50|126.7|126.62|126.72|126.62|126.78|126.7|126.7|126.62|5451
1641893880000|2022-01-11 09:38:00|126.74|126.66|126.76|126.66|126.78|126.68|126.72|126.66|17617
1641893890000|2022-01-11 09:38:10|||||||||29225
1641893910000|2022-01-11 09:38:30|126.74|126.62|126.72|126.6|126.74|126.62|126.68|126.58|13
1641893920000|2022-01-11 09:38:40|126.7||126.7||126.7||126.7||0
1641893930000|2022-01-11 09:38:50|126.72||126.72||126.72||126.72||1561
1641893940000|2022-01-11 09:39:00|126.74|126.62|126.74|126.64|126.76|126.64|126.74|126.62|1223
1641893950000|2022-01-11 09:39:10|126.76|126.66|126.8|126.7|126.8|126.7|126.76|126.66|25
1641893960000|2022-01-11 09:39:20|126.78||126.8||126.8||126.78||0
1641893970000|2022-01-11 09:39:30|126.82|126.72|126.82|126.72|126.82|126.72|126.82|126.72|35295
1641893980000|2022-01-11 09:39:40|126.8|126.74|126.82|126.74|126.82|126.74|126.8|126.74|0
1641894000000|2022-01-11 09:40:00|126.8||126.78||126.8||126.78||16
1641894010000|2022-01-11 09:40:10|126.76|126.72|126.72|126.64|126.78|126.72|126.68|126.6|10941
1641894020000|2022-01-11 09:40:20|126.68|126.66|126.68|126.6|126.72|126.66|126.68|126.6|315
1641894040000|2022-01-11 09:40:40|126.66|126.58|126.62|126.52|126.66|126.62|126.6|126.52|4014
1641894050000|2022-01-11 09:40:50|126.64|126.54|126.58|126.5|126.66|126.56|126.54|126.5|16752
1641894060000|2022-01-11 09:41:00|126.6|126.52|126.66|126.56|126.66|126.56|126.58|126.52|21088
1641894070000|2022-01-11 09:41:10|126.64|126.54|126.56|126.5|126.66|126.54|126.56|126.5|7661
1641894100000|2022-01-11 09:41:40|||||||||3000
1641894120000|2022-01-11 09:42:00||126.48||126.46||126.48||126.44|8
1641894130000|2022-01-11 09:42:10|126.58|126.48|126.66|126.54|126.68|126.62|126.58|126.48|6328
1641894140000|2022-01-11 09:42:20||126.58||126.58||126.58||126.58|0
1641894170000|2022-01-11 09:42:50|126.64|126.56|126.58|126.46|126.64|126.56|126.54|126.46|16365
1641894180000|2022-01-11 09:43:00|126.6|126.48|126.58|126.46|126.6|126.5|126.58|126.46|3000
1641894190000|2022-01-11 09:43:10|126.6|126.48|126.62|126.52|126.62|126.52|126.6|126.48|10000
1641894200000|2022-01-11 09:43:20|126.6|126.5|126.6|126.5|126.62|126.54|126.58|126.46|50
1641894210000|2022-01-11 09:43:30|||||||||1000
1641894220000|2022-01-11 09:43:40|126.58||126.58||126.58||126.58||1562
1641894240000|2022-01-11 09:44:00||126.48||126.48||126.5||126.46|3488
1641894250000|2022-01-11 09:44:10|126.6|126.5|126.58|126.48|126.62|126.52|126.58|126.48|0
1641894260000|2022-01-11 09:44:20||126.5||126.48||126.5||126.48|0
1641894270000|2022-01-11 09:44:30||126.5||126.5||126.5||126.48|0
1641894280000|2022-01-11 09:44:40|126.62|126.52|126.58|126.5|126.62|126.56|126.58|126.5|0
1641894290000|2022-01-11 09:44:50|||||||||33463
1641894300000|2022-01-11 09:45:00|126.56|126.48|126.46|126.38|126.56|126.48|126.42|126.32|0
1641894310000|2022-01-11 09:45:10|126.48||126.48||126.48||126.46||15
1641894320000|2022-01-11 09:45:20|126.46||126.46||126.46||126.46||78
1641894330000|2022-01-11 09:45:30|126.48||126.48||126.48||126.48||3000
1641894340000|2022-01-11 09:45:40|126.46||126.46||126.46||126.46||0
1641894350000|2022-01-11 09:45:50|126.48||126.48||126.48||126.48||1
1641894360000|2022-01-11 09:46:00|126.5|126.4|126.56|126.46|126.56|126.46|126.5|126.4|4351
1641894370000|2022-01-11 09:46:10||126.48||126.5||126.5||126.48|30
1641894380000|2022-01-11 09:46:20|126.54|126.48|126.52|126.46|126.56|126.5|126.52|126.46|607
1641894390000|2022-01-11 09:46:30|126.54|126.44|126.48|126.42|126.54|126.44|126.48|126.42|628
1641894400000|2022-01-11 09:46:40|126.5||126.5||126.5||126.5||54
1641894410000|2022-01-11 09:46:50||126.44||126.44||126.44||126.44|0
1641894420000|2022-01-11 09:47:00||126.42||126.42||126.42||126.42|0
1641894430000|2022-01-11 09:47:10|||||||||3927
1641894440000|2022-01-11 09:47:20||126.44||126.44||126.44||126.44|0
1641894460000|2022-01-11 09:47:40|126.48|126.42|126.44|126.36|126.48|126.42|126.42|126.34|17462
1641894470000|2022-01-11 09:47:50|126.46|126.38|126.44|126.36|126.46|126.38|126.44|126.36|167
1641894480000|2022-01-11 09:48:00|126.46|126.38|126.5|126.42|126.5|126.42|126.46|126.38|4471
1641894490000|2022-01-11 09:48:10|||||||||85
1641894510000|2022-01-11 09:48:30|126.48|126.38|126.44|126.36|126.48|126.38|126.44|126.36|202
1641894520000|2022-01-11 09:48:40||126.34||126.36||126.36||126.34|0
1641894530000|2022-01-11 09:48:50|126.46|126.38|126.46|126.38|126.5|126.42|126.46|126.38|7622
1641894540000|2022-01-11 09:49:00|126.5|126.4|126.48|126.42|126.5|126.44|126.48|126.38|4805
1641894550000|2022-01-11 09:49:10|126.5|126.48|126.52|126.46|126.62|126.52|126.5|126.42|18747
1641894560000|2022-01-11 09:49:20|126.56|126.48|126.6|126.5|126.6|126.5|126.56|126.48|1321
1641894570000|2022-01-11 09:49:30|126.58|126.52|126.6|126.5|126.6|126.52|126.58|126.5|0
1641894580000|2022-01-11 09:49:40|126.62|126.52|126.62|126.54|126.64|126.58|126.62|126.52|2025
1641894590000|2022-01-11 09:49:50|126.6|126.52|126.6|126.52|126.6|126.52|126.54|126.5|1790
1641894600000|2022-01-11 09:50:00|126.62|126.54|126.62|126.56|126.62|126.56|126.62|126.54|100
1641894610000|2022-01-11 09:50:10|126.6|126.52|126.62|126.56|126.62|126.56|126.6|126.52|0
1641894620000|2022-01-11 09:50:20|126.64|126.58|126.66|126.58|126.68|126.62|126.64|126.58|6062
1641894630000|2022-01-11 09:50:30|126.68|126.6|126.7|126.62|126.7|126.66|126.68|126.6|8701
1641894640000|2022-01-11 09:50:40|126.68|126.58|126.68|126.58|126.68|126.62|126.62|126.56|2416
1641894650000|2022-01-11 09:50:50|126.66|126.56|126.6|126.56|126.66|126.58|126.58|126.5|1778
1641894660000|2022-01-11 09:51:00|126.64||126.64||126.64||126.64||52
1641894670000|2022-01-11 09:51:10|126.62|126.54|126.5|126.46|126.62|126.54|126.5|126.4|25580
1641894680000|2022-01-11 09:51:20|126.48|126.42|126.42|126.36|126.5|126.42|126.42|126.32|3921
1641894690000|2022-01-11 09:51:30|126.4|126.32|126.4|126.34|126.4|126.34|126.38|126.28|2807
1641894700000|2022-01-11 09:51:40|126.38|126.3|126.38|126.32|126.42|126.34|126.3|126.26|18785
1641894710000|2022-01-11 09:51:50|126.36|126.3|126.38|126.3|126.4|126.36|126.36|126.28|8993
1641894720000|2022-01-11 09:52:00|126.36|126.28|126.36|126.3|126.36|126.3|126.34|126.24|1705
1641894730000|2022-01-11 09:52:10|126.34|126.28|126.36|126.3|126.36|126.3|126.34|126.26|4000
1641894740000|2022-01-11 09:52:20|126.38|126.32|126.42|126.36|126.5|126.42|126.38|126.32|16758
1641894750000|2022-01-11 09:52:30|126.4|126.34|126.34|126.26|126.4|126.34|126.34|126.26|657
1641894760000|2022-01-11 09:52:40|126.32|126.22|126.32|126.22|126.34|126.26|126.32|126.2|20
1641894770000|2022-01-11 09:52:50|126.3|126.2|126.26|126.18|126.3|126.22|126.26|126.16|2000
1641894780000|2022-01-11 09:53:00|126.24|126.16|126.24|126.16|126.3|126.22|126.24|126.14|4575
1641894790000|2022-01-11 09:53:10|126.26|126.2|126.24|126.16|126.28|126.22|126.24|126.16|6187
1641894800000|2022-01-11 09:53:20|126.22|126.18|126.22|126.16|126.22|126.2|126.2|126.1|10
1641894810000|2022-01-11 09:53:30|126.2|126.18|126.24|126.16|126.26|126.24|126.2|126.16|12862
1641894820000|2022-01-11 09:53:40|126.2|126.14|126.16|126.04|126.22|126.14|126.14|126.04|5189
1641894830000|2022-01-11 09:53:50|126.14|126.02|126.16|126.08|126.16|126.08|126.08|126|9460
1641894840000|2022-01-11 09:54:00|126.2|126.1|126.24|126.18|126.28|126.22|126.2|126.1|22530
1641894850000|2022-01-11 09:54:10|126.26|126.2|126.32|126.24|126.32|126.24|126.26|126.2|4000
1641894860000|2022-01-11 09:54:20|126.34|126.26|126.6|126.52|126.62|126.52|126.34|126.26|62049
1641894870000|2022-01-11 09:54:30|126.58||126.58||126.58||126.58||0
1641894880000|2022-01-11 09:54:40|126.6|126.54|126.56|126.52|126.62|126.58|126.54|126.52|1723
1641894890000|2022-01-11 09:54:50|126.58||126.58||126.6||126.58||0
1641894900000|2022-01-11 09:55:00|126.56|126.5|126.56|126.48|126.56|126.5|126.52|126.46|100703
1641894910000|2022-01-11 09:55:10|126.54|126.46|126.46|126.38|126.54|126.46|126.44|126.36|7259
1641894920000|2022-01-11 09:55:20||126.4||126.4||126.4||126.4|41
1641894940000|2022-01-11 09:55:40|126.44|126.38|126.34|126.3|126.44|126.38|126.34|126.26|2431
1641894960000|2022-01-11 09:56:00|126.38|126.32|126.44|126.36|126.46|126.36|126.36|126.32|4248
1641894970000|2022-01-11 09:56:10|126.42|126.34|126.42|126.32|126.44|126.36|126.4|126.32|1255
1641894980000|2022-01-11 09:56:20|126.4|126.3|126.32|126.24|126.44|126.3|126.32|126.22|535
1641894990000|2022-01-11 09:56:30||126.26||126.26||126.26||126.26|0
1641895000000|2022-01-11 09:56:40|126.3||126.3||126.3||126.3||5000
1641895010000|2022-01-11 09:56:50||126.22||126.2||126.22||126.2|203
1641895030000|2022-01-11 09:57:10||126.22||126.22||126.22||126.22|0
1641895040000|2022-01-11 09:57:20|126.28|126.26|126.32|126.26|126.32|126.26|126.24|126.16|40212
1641895050000|2022-01-11 09:57:30|126.3||126.3||126.3||126.3||187
1641895060000|2022-01-11 09:57:40|126.32|126.3|126.32|126.26|126.32|126.3|126.3|126.26|25266
1641895080000|2022-01-11 09:58:00|126.3|126.22|126.3|126.22|126.3|126.22|126.3|126.18|8
1641895090000|2022-01-11 09:58:10||126.2||126.18||126.2||126.18|0
1641895100000|2022-01-11 09:58:20||126.22||126.22||126.22||126.22|0
1641895130000|2022-01-11 09:58:50|126.32|126.24|126.32|126.24|126.32|126.28|126.3|126.24|7167
1641895140000|2022-01-11 09:59:00|126.34|126.26|126.44|126.34|126.44|126.36|126.34|126.26|7810
1641895150000|2022-01-11 09:59:10|126.4|126.36|126.44|126.34|126.44|126.36|126.4|126.34|61
1641895160000|2022-01-11 09:59:20|126.42|126.36|126.42|126.34|126.42|126.36|126.42|126.32|0
1641895170000|2022-01-11 09:59:30|126.4|126.32|126.34|126.26|126.4|126.32|126.32|126.24|250
1641895180000|2022-01-11 09:59:40|126.32|126.24|126.26|126.2|126.32|126.24|126.24|126.18|2037
1641895210000|2022-01-11 10:00:10|126.28|126.22|126.26|126.2|126.28|126.24|126.26|126.2|3058
1641895220000|2022-01-11 10:00:20|126.24|126.18|126.2|126.16|126.24|126.18|126.18|126.12|1915
1641895230000|2022-01-11 10:00:30|126.18|126.12|126.18|126.12|126.2|126.14|126.16|126.08|5149
1641895240000|2022-01-11 10:00:40|126.2|126.14|126.26|126.2|126.26|126.2|126.2|126.12|12488
1641895250000|2022-01-11 10:00:50|126.24|126.16|125.98|125.92|126.24|126.18|125.98|125.9|38344
1641895260000|2022-01-11 10:01:00|125.96|125.9|125.96|125.9|125.96|125.9|125.94|125.86|6327
1641895270000|2022-01-11 10:01:10|125.98|125.92|125.96|125.9|125.98|125.92|125.96|125.9|1112
1641895290000|2022-01-11 10:01:30||125.92||125.92||125.92||125.92|10
1641895300000|2022-01-11 10:01:40|125.94|125.94|125.98|125.9|125.98|125.94|125.94|125.9|3234
1641895320000|2022-01-11 10:02:00|125.94|125.86|125.92|125.86|126|125.94|125.92|125.84|4758
1641895330000|2022-01-11 10:02:10||125.88||125.88||125.9||125.88|78973
1641895340000|2022-01-11 10:02:20|||||||||1572
1641895350000|2022-01-11 10:02:30|||||||||1000
1641895360000|2022-01-11 10:02:40|125.9|125.84|125.92|125.86|125.92|125.86|125.9|125.82|1938
1641895370000|2022-01-11 10:02:50|125.94|125.88|125.96|125.9|125.98|125.92|125.94|125.86|16942
1641895380000|2022-01-11 10:03:00|125.94|125.88|126|125.92|126|125.94|125.88|125.84|8852
1641895390000|2022-01-11 10:03:10|125.98|125.94|125.98|125.92|125.98|125.94|125.98|125.92|6484
1641895400000|2022-01-11 10:03:20|126|125.94|126|125.96|126|125.96|125.96|125.92|21397
1641895410000|2022-01-11 10:03:30|||||||||10178
1641895420000|2022-01-11 10:03:40|126.04|125.98|126.16|126.04|126.16|126.04|126.04|125.98|20061
1641895430000|2022-01-11 10:03:50|126.14||126.14||126.14||126.14||0
1641895440000|2022-01-11 10:04:00|126.16||126.14||126.16||126.14||1000
1641895450000|2022-01-11 10:04:10|||||||||3000
1641895460000|2022-01-11 10:04:20|126.16||126.14||126.16||126.14||0
1641895500000|2022-01-11 10:05:00|126.12||126.14||126.14||126.12||0
1641895510000|2022-01-11 10:05:10|126.12|126.1|126.12|126.04|126.12|126.1|126.08|126.04|100
1641895520000|2022-01-11 10:05:20|126.16|126.06|126.18|126.12|126.2|126.14|126.14|126.04|5173
1641895530000|2022-01-11 10:05:30|126.2|126.2|126.2|126.12|126.26|126.22|126.16|126.08|68971
1641895560000|2022-01-11 10:06:00|126.22|126.14|126.26|126.18|126.26|126.18|126.22|126.14|7535
1641895570000|2022-01-11 10:06:10|126.3|126.2|126.12|126.04|126.38|126.26|126.12|126.02|48417
1641895580000|2022-01-11 10:06:20|126.16||126.16||126.16||126.16||6303
1641895590000|2022-01-11 10:06:30|126.1||126.08||126.1||126.08||0
1641895600000|2022-01-11 10:06:40|126.04|126.02|126.02|125.92|126.04|126.02|126|125.92|523
1641895610000|2022-01-11 10:06:50|126|125.96|126|125.96|126|125.96|126|125.96|0
1641895620000|2022-01-11 10:07:00|126.04|125.98|126.02|125.96|126.04|125.98|126.02|125.96|6
1641895640000|2022-01-11 10:07:20|126|125.92|126.02|125.92|126.02|125.94|125.98|125.92|278
1641895660000|2022-01-11 10:07:40|||||||||7810
1641895670000|2022-01-11 10:07:50||125.94||125.94||125.94||125.94|60813
1641895680000|2022-01-11 10:08:00|126.04|125.92|126.08|126.04|126.12|126.04|126.04|125.92|28366
1641895690000|2022-01-11 10:08:10|126.06|126|126.06|126.02|126.06|126.04|126.04|125.98|21173
1641895700000|2022-01-11 10:08:20|126.08||126.08||126.08||126.08||7886
1641895710000|2022-01-11 10:08:30|||||||||25252
1641895740000|2022-01-11 10:09:00|126.06||126.06||126.08||126.06||3000
1641895750000|2022-01-11 10:09:10|126.04|125.98|126.02|125.92|126.04|125.98|126.02|125.92|955
1641895760000|2022-01-11 10:09:20||125.94||125.94||125.94||125.94|0
1641895790000|2022-01-11 10:09:50|126|125.92|125.92|125.86|126|125.92|125.9|125.8|3757
1641895800000|2022-01-11 10:10:00|125.9|125.84|125.82|125.74|125.9|125.84|125.82|125.72|9616
1641895810000|2022-01-11 10:10:10|125.84|125.76|125.9|125.82|125.9|125.82|125.84|125.76|18406
1641895820000|2022-01-11 10:10:20|125.88|125.8|125.88|125.78|125.88|125.8|125.88|125.78|0
1641895840000|2022-01-11 10:10:40|125.9|125.82|125.96|125.92|126|125.92|125.9|125.82|11459
1641895850000|2022-01-11 10:10:50|125.94|125.9|125.96|125.9|125.96|125.9|125.94|125.9|0
1641895860000|2022-01-11 10:11:00|125.94||125.94||125.94||125.94||0
1641895870000|2022-01-11 10:11:10|125.92|125.88|125.94|125.86|125.94|125.88|125.9|125.86|2745
1641895880000|2022-01-11 10:11:20|125.96|125.88|125.94|125.86|125.96|125.88|125.94|125.86|4853
1641895890000|2022-01-11 10:11:30|125.92|125.84|125.82|125.74|125.92|125.84|125.8|125.7|3900
1641895920000|2022-01-11 10:12:00|125.84|125.76|125.86|125.78|125.9|125.84|125.84|125.76|951
1641895930000|2022-01-11 10:12:10|125.84||125.84||125.84||125.84||0
1641895940000|2022-01-11 10:12:20|125.82|125.74|125.84|125.74|125.84|125.74|125.8|125.74|486
1641895950000|2022-01-11 10:12:30|125.82|125.76|125.82|125.76|125.82|125.76|125.82|125.74|400
1641895960000|2022-01-11 10:12:40||125.74||125.74||125.74||125.74|3
1641895990000|2022-01-11 10:13:10|125.8||125.8||125.82||125.8||3025
1641896030000|2022-01-11 10:13:50|125.78||125.8||125.8||125.78||5300
1641896040000|2022-01-11 10:14:00|125.78|125.7|125.8|125.76|125.82|125.76|125.74|125.66|9583
1641896050000|2022-01-11 10:14:10||125.74||125.74||125.74||125.74|400
1641896070000|2022-01-11 10:14:30|125.78||125.78||125.78||125.78||386
1641896090000|2022-01-11 10:14:50|125.76|125.72|125.72|125.7|125.76|125.72|125.72|125.62|3809
1641896100000|2022-01-11 10:15:00|125.7|125.64|125.72|125.68|125.78|125.68|125.68|125.58|6694
1641896110000|2022-01-11 10:15:10||125.7||125.7||125.7||125.7|0
1641896120000|2022-01-11 10:15:20||125.68||125.68||125.68||125.68|3729
1641896130000|2022-01-11 10:15:30|125.74|125.7|125.8|125.74|125.8|125.74|125.74|125.68|943
1641896150000|2022-01-11 10:15:50|125.78|125.72|125.78|125.7|125.8|125.74|125.72|125.64|25654
1641896160000|2022-01-11 10:16:00|125.76|125.68|125.7|125.68|125.78|125.68|125.7|125.68|34
1641896170000|2022-01-11 10:16:10|125.74|125.64|125.8|125.72|125.8|125.72|125.74|125.64|7603
1641896180000|2022-01-11 10:16:20|125.82|125.74|125.9|125.8|125.9|125.82|125.82|125.74|5708
1641896190000|2022-01-11 10:16:30||125.82||125.84||125.86||125.82|8694
1641896200000|2022-01-11 10:16:40|125.88|125.82|125.84|125.76|125.9|125.86|125.84|125.76|11513
1641896210000|2022-01-11 10:16:50|||||||||483
1641896220000|2022-01-11 10:17:00|||||||||12235
1641896230000|2022-01-11 10:17:10|125.86|125.8|125.96|125.86|125.96|125.88|125.86|125.8|21156
1641896240000|2022-01-11 10:17:20|125.98|125.9|125.98|125.9|126|125.94|125.98|125.9|70250
1641896250000|2022-01-11 10:17:30|125.96|125.92|125.84|125.76|125.98|125.92|125.84|125.74|8233
1641896260000|2022-01-11 10:17:40|||||||||750
1641896270000|2022-01-11 10:17:50|125.86|125.8|125.82|125.72|125.92|125.84|125.8|125.72|7323
1641896290000|2022-01-11 10:18:10|125.8||125.8||125.82||125.8||0
1641896300000|2022-01-11 10:18:20|125.82|125.68|125.76|125.66|125.82|125.68|125.74|125.64|0
1641896320000|2022-01-11 10:18:40|125.74|125.7|125.74|125.7|125.74|125.7|125.74|125.7|0
1641896330000|2022-01-11 10:18:50||125.72||125.7||125.72||125.7|2527
1641896340000|2022-01-11 10:19:00|125.76|125.72|125.8|125.74|125.82|125.76|125.76|125.72|11152
1641896370000|2022-01-11 10:19:30|125.78|125.7|125.76|125.66|125.78|125.7|125.76|125.66|10
1641896380000|2022-01-11 10:19:40|125.78|125.68|125.78|125.72|125.82|125.76|125.76|125.68|31078
1641896390000|2022-01-11 10:19:50|125.8|125.7|125.8|125.74|125.8|125.74|125.8|125.7|3509
1641896400000|2022-01-11 10:20:00|125.82|125.76|125.9|125.82|125.92|125.84|125.82|125.76|3170
1641896410000|2022-01-11 10:20:10|125.88|125.84|125.86|125.82|125.92|125.86|125.86|125.78|5257
1641896420000|2022-01-11 10:20:20|125.88||125.86||125.88||125.86||0
1641896430000|2022-01-11 10:20:30|125.84|125.78|125.82|125.76|125.84|125.78|125.82|125.74|2241
1641896440000|2022-01-11 10:20:40|125.8|125.74|125.78|125.72|125.84|125.78|125.74|125.66|22537
1641896450000|2022-01-11 10:20:50|125.8|125.74|125.78|125.72|125.8|125.74|125.78|125.72|0
1641896460000|2022-01-11 10:21:00|125.8|125.74|125.76|125.66|125.8|125.74|125.74|125.66|3191
1641896470000|2022-01-11 10:21:10|125.74||125.74||125.74||125.74||0
1641896480000|2022-01-11 10:21:20|125.76|125.68|125.78|125.74|125.84|125.78|125.76|125.68|6090
1641896490000|2022-01-11 10:21:30|125.76|125.72|125.68|125.6|125.76|125.72|125.68|125.58|12623
1641896500000|2022-01-11 10:21:40|125.7|125.62|125.72|125.64|125.72|125.64|125.7|125.6|19982
1641896520000|2022-01-11 10:22:00|125.74|125.66|125.72|125.66|125.74|125.68|125.72|125.66|2986
1641896530000|2022-01-11 10:22:10|125.74||125.74||125.74||125.74||795
1641896540000|2022-01-11 10:22:20|125.72|125.68|125.82|125.76|125.82|125.76|125.72|125.68|8597
1641896550000|2022-01-11 10:22:30|125.8|125.7|125.78|125.7|125.8|125.7|125.78|125.7|15
1641896560000|2022-01-11 10:22:40|125.76|125.66|125.78|125.68|125.78|125.68|125.7|125.62|5002
1641896570000|2022-01-11 10:22:50|125.8|125.7|125.78|125.68|125.8|125.72|125.78|125.68|1235
1641896580000|2022-01-11 10:23:00||125.7||125.72||125.72||125.7|0
1641896590000|2022-01-11 10:23:10|125.8|125.74|125.8|125.72|125.86|125.76|125.76|125.7|328
1641896600000|2022-01-11 10:23:20|125.82|125.74|125.84|125.74|125.84|125.76|125.82|125.74|4
1641896620000|2022-01-11 10:23:40|125.82|125.76|125.84|125.76|125.84|125.76|125.82|125.76|0
1641896630000|2022-01-11 10:23:50|125.82|125.74|125.8|125.72|125.82|125.74|125.8|125.72|2648
1641896640000|2022-01-11 10:24:00|125.78|125.7|125.72|125.64|125.78|125.7|125.7|125.6|5980
1641896650000|2022-01-11 10:24:10|125.76|125.66|125.76|125.7|125.8|125.7|125.76|125.66|3157
1641896660000|2022-01-11 10:24:20|125.74|125.68|125.76|125.66|125.76|125.68|125.72|125.64|201
1641896670000|2022-01-11 10:24:30||125.68||125.68||125.68||125.66|0
1641896680000|2022-01-11 10:24:40|125.78|125.7|125.8|125.7|125.8|125.7|125.78|125.7|0
1641896690000|2022-01-11 10:24:50|125.78|125.68|125.8|125.7|125.8|125.7|125.76|125.68|781
1641896700000|2022-01-11 10:25:00|125.76|125.72|125.78|125.7|125.78|125.72|125.74|125.68|1509
1641896710000|2022-01-11 10:25:10|125.76|125.68|125.74|125.64|125.76|125.68|125.7|125.6|356
1641896720000|2022-01-11 10:25:20|125.72|125.66|125.72|125.68|125.72|125.68|125.72|125.66|1688
1641896730000|2022-01-11 10:25:30||125.7||125.7||125.7||125.7|0
1641896740000|2022-01-11 10:25:40|125.76|125.72|125.76|125.68|125.76|125.72|125.74|125.66|37845
1641896750000|2022-01-11 10:25:50|125.74|125.66|125.74|125.66|125.74|125.66|125.74|125.66|0
1641896760000|2022-01-11 10:26:00|125.76|125.68|125.76|125.74|125.8|125.74|125.76|125.68|3991
1641896770000|2022-01-11 10:26:10|125.8|125.76|125.84|125.76|125.84|125.76|125.76|125.76|7993
1641896780000|2022-01-11 10:26:20|125.82||125.82||125.84||125.82||0
1641896800000|2022-01-11 10:26:40|125.8|125.74|125.76|125.68|125.8|125.74|125.72|125.64|21624
1641896810000|2022-01-11 10:26:50|||||||||521
1641896830000|2022-01-11 10:27:10|125.74|125.66|125.66|125.58|125.74|125.66|125.58|125.5|4693
1641896850000|2022-01-11 10:27:30||125.6||125.6||125.6||125.6|0
1641896870000|2022-01-11 10:27:50|125.68|125.62|125.7|125.62|125.72|125.64|125.66|125.62|10157
1641896880000|2022-01-11 10:28:00|125.68|125.6|125.68|125.6|125.68|125.64|125.64|125.58|8967
1641896890000|2022-01-11 10:28:10||125.62||125.62||125.62||125.62|0
1641896900000|2022-01-11 10:28:20||125.6||125.6||125.6||125.6|0
1641896910000|2022-01-11 10:28:30||125.62||125.62||125.62||125.62|0
1641896920000|2022-01-11 10:28:40|125.66||125.66||125.66||125.66||0
1641896930000|2022-01-11 10:28:50|125.64|125.58|125.66|125.6|125.66|125.6|125.62|125.54|3435
1641896940000|2022-01-11 10:29:00||125.56||125.56||125.56||125.56|0
1641896950000|2022-01-11 10:29:10|125.62|125.54|125.6|125.52|125.62|125.54|125.58|125.5|0
1641896960000|2022-01-11 10:29:20|125.62|125.54|125.6|125.54|125.62|125.56|125.6|125.54|0
1641896970000|2022-01-11 10:29:30|125.62|125.56|125.6|125.56|125.62|125.56|125.6|125.56|0
1641896980000|2022-01-11 10:29:40||125.58||125.56||125.58||125.56|1973
1641896990000|2022-01-11 10:29:50|125.58|125.54|125.6|125.52|125.6|125.54|125.56|125.5|3663
1641897000000|2022-01-11 10:30:00||125.56||125.52||125.56||125.52|0
1641897010000|2022-01-11 10:30:10||125.54||125.56||125.56||125.54|2593
1641897040000|2022-01-11 10:30:40|125.64|125.58|125.66|125.62|125.68|125.62|125.64|125.58|23091
1641897050000|2022-01-11 10:30:50|125.64|125.6|125.68|125.6|125.68|125.62|125.62|125.58|5129
1641897060000|2022-01-11 10:31:00|125.7|125.62|125.7|125.64|125.7|125.64|125.7|125.62|0
1641897070000|2022-01-11 10:31:10|125.68|125.62|125.64|125.58|125.68|125.62|125.62|125.56|400
1641897080000|2022-01-11 10:31:20|125.66|125.6|125.66|125.6|125.7|125.64|125.66|125.6|6548
1641897090000|2022-01-11 10:31:30|125.64||125.64||125.64||125.64||0
1641897100000|2022-01-11 10:31:40||125.58||125.58||125.58||125.58|429
1641897110000|2022-01-11 10:31:50|125.62|125.56|125.66|125.58|125.7|125.62|125.6|125.56|7410
1641897120000|2022-01-11 10:32:00|125.64|125.56|125.6|125.54|125.64|125.56|125.58|125.52|2032
1641897130000|2022-01-11 10:32:10|125.58|125.56|125.6|125.54|125.6|125.56|125.58|125.54|4866
1641897150000|2022-01-11 10:32:30|125.58|125.52|125.62|125.54|125.64|125.56|125.54|125.5|1299
1641897160000|2022-01-11 10:32:40||125.56||125.56||125.56||125.56|0
1641897170000|2022-01-11 10:32:50|||||||||713
1641897180000|2022-01-11 10:33:00|125.64|125.58|125.66|125.56|125.68|125.6|125.62|125.56|12872
1641897190000|2022-01-11 10:33:10|125.64|125.58|125.6|125.56|125.66|125.58|125.6|125.56|0
1641897200000|2022-01-11 10:33:20||125.58||125.56||125.58||125.56|1612
1641897210000|2022-01-11 10:33:30|125.64|125.58|125.6|125.56|125.66|125.58|125.6|125.56|5751
1641897230000|2022-01-11 10:33:50|||||||||6084
1641897240000|2022-01-11 10:34:00||125.54||125.54||125.54||125.54|2434
1641897250000|2022-01-11 10:34:10|125.64|125.56|125.6|125.56|125.68|125.6|125.6|125.56|837
1641897260000|2022-01-11 10:34:20|||||||||5540
1641897280000|2022-01-11 10:34:40|||||||||10
1641897290000|2022-01-11 10:34:50|125.62|125.62|125.6|125.56|125.64|125.62|125.6|125.54|26769
1641897300000|2022-01-11 10:35:00|125.64|125.54|125.64|125.6|125.68|125.6|125.64|125.54|4934
1641897310000|2022-01-11 10:35:10|||||||||400
1641897320000|2022-01-11 10:35:20|||||||||7140
1641897330000|2022-01-11 10:35:30|125.62|125.58|125.58|125.52|125.62|125.58|125.58|125.52|16321
1641897340000|2022-01-11 10:35:40||125.5||125.5||125.5||125.5|792
1641897350000|2022-01-11 10:35:50||125.52||125.52||125.52||125.52|0
1641897360000|2022-01-11 10:36:00|125.56|125.5|125.58|125.52|125.58|125.52|125.54|125.5|593
1641897370000|2022-01-11 10:36:10|125.6|125.54|125.68|125.58|125.68|125.58|125.6|125.54|14123
1641897380000|2022-01-11 10:36:20|125.66||125.64||125.66||125.64||16547
1641897400000|2022-01-11 10:36:40||125.6||125.6||125.6||125.6|0
1641897410000|2022-01-11 10:36:50|125.62|125.58|125.66|125.6|125.72|125.64|125.62|125.54|18919
1641897420000|2022-01-11 10:37:00|125.64|125.58|125.62|125.54|125.64|125.62|125.6|125.54|4996
1641897440000|2022-01-11 10:37:20||125.56||125.56||125.56||125.56|0
1641897450000|2022-01-11 10:37:30|125.6|125.54|125.62|125.54|125.62|125.54|125.6|125.54|0
1641897460000|2022-01-11 10:37:40|125.6||125.62||125.62||125.6||0
1641897470000|2022-01-11 10:37:50|125.6||125.6||125.6||125.6||1500
1641897480000|2022-01-11 10:38:00|125.62|125.56|125.62|125.56|125.62|125.56|125.62|125.56|0
1641897500000|2022-01-11 10:38:20|125.6|125.54|125.62|125.56|125.62|125.56|125.6|125.54|250
1641897540000|2022-01-11 10:39:00|125.6|125.54|125.62|125.56|125.62|125.58|125.58|125.54|20762
1641897550000|2022-01-11 10:39:10|125.64|125.6|125.76|125.68|125.76|125.68|125.64|125.6|18402
1641897560000|2022-01-11 10:39:20|125.78||125.78||125.78||125.78||386
1641897570000|2022-01-11 10:39:30|125.76||125.76||125.76||125.76||30000
1641897600000|2022-01-11 10:40:00|125.78|125.7|125.72|125.68|125.8|125.76|125.72|125.68|3841
1641897610000|2022-01-11 10:40:10|125.7|125.66|125.7|125.62|125.7|125.66|125.68|125.62|18041
1641897630000|2022-01-11 10:40:30|125.72|125.7|125.7|125.62|125.72|125.7|125.7|125.62|20002
1641897640000|2022-01-11 10:40:40||125.64||125.64||125.64||125.64|1579
1641897660000|2022-01-11 10:41:00|125.68|125.66|125.7|125.66|125.7|125.66|125.68|125.66|6
1641897670000|2022-01-11 10:41:10|125.74|125.68|125.78|125.7|125.78|125.7|125.74|125.68|1400
1641897680000|2022-01-11 10:41:20|125.76||125.74||125.76||125.74||7901
1641897690000|2022-01-11 10:41:30|125.78||125.78||125.78||125.78||3094
1641897710000|2022-01-11 10:41:50|125.76|125.72|125.86|125.78|125.88|125.78|125.74|125.72|6276
1641897730000|2022-01-11 10:42:10|||||||||1290
1641897740000|2022-01-11 10:42:20|125.84|125.76|125.74|125.72|125.84|125.76|125.74|125.72|1083
1641897760000|2022-01-11 10:42:40||125.7||125.7||125.7||125.66|915
1641897770000|2022-01-11 10:42:50|125.72|125.66|125.74|125.66|125.74|125.66|125.72|125.66|2134
1641897780000|2022-01-11 10:43:00|125.72||125.72||125.72||125.72||782
1641897790000|2022-01-11 10:43:10||125.64||125.64||125.64||125.64|725
1641897800000|2022-01-11 10:43:20|125.7|125.66|125.72|125.68|125.72|125.68|125.7|125.62|57976
1641897810000|2022-01-11 10:43:30|125.76|125.7|125.76|125.7|125.78|125.72|125.76|125.68|27826
1641897820000|2022-01-11 10:43:40|125.78|125.72|125.86|125.78|125.88|125.78|125.78|125.72|53281
1641897830000|2022-01-11 10:43:50|125.84|125.76|125.86|125.78|125.86|125.78|125.82|125.76|2025
1641897840000|2022-01-11 10:44:00|||||||||24152
1641897850000|2022-01-11 10:44:10|125.88|125.8|125.9|125.82|125.92|125.82|125.88|125.78|23465
1641897860000|2022-01-11 10:44:20|125.88|125.8|125.88|125.8|125.88|125.8|125.86|125.8|0
1641897880000|2022-01-11 10:44:40|||||||||700
1641897890000|2022-01-11 10:44:50|125.86|125.78|125.86|125.78|125.86|125.82|125.82|125.76|2159
1641897900000|2022-01-11 10:45:00|125.84|125.76|125.8|125.76|125.84|125.78|125.8|125.76|8180
1641897910000|2022-01-11 10:45:10|125.82||125.8||125.82||125.8||0
1641897920000|2022-01-11 10:45:20|125.82|125.78|125.94|125.86|125.94|125.86|125.82|125.78|8304
1641897930000|2022-01-11 10:45:30|125.96|125.84|125.92|125.82|125.98|125.84|125.9|125.82|2543
1641897950000|2022-01-11 10:45:50|125.94|125.86|125.94|125.88|125.94|125.88|125.94|125.86|22
1641897960000|2022-01-11 10:46:00|125.92|125.86|125.94|125.88|125.94|125.88|125.88|125.86|6456
1641897970000|2022-01-11 10:46:10|125.92|125.86|125.92|125.86|125.94|125.86|125.92|125.86|0
1641897980000|2022-01-11 10:46:20|125.94|125.88|125.94|125.88|125.94|125.88|125.94|125.88|0
1641898020000|2022-01-11 10:47:00|125.92|125.86|125.94|125.86|125.94|125.86|125.92|125.86|5221
1641898030000|2022-01-11 10:47:10|125.92|125.84|125.9|125.86|125.92|125.86|125.88|125.82|6274
1641898040000|2022-01-11 10:47:20|||||||||3586
1641898050000|2022-01-11 10:47:30|125.92|125.88|125.94|125.88|125.94|125.88|125.92|125.88|10477
1641898060000|2022-01-11 10:47:40|125.92|125.86|125.92|125.88|125.92|125.88|125.92|125.86|0
1641898080000|2022-01-11 10:48:00|125.94|125.9|126.06|125.98|126.08|126|125.94|125.9|20795
1641898090000|2022-01-11 10:48:10|126.08|126|126.08|126|126.1|126|126.08|126|0
1641898110000|2022-01-11 10:48:30|126.1|126.02|126.16|126.08|126.16|126.08|126.1|126.02|6622
1641898120000|2022-01-11 10:48:40|126.14|126.1|126.14|126.1|126.14|126.1|126.14|126.1|0
1641898130000|2022-01-11 10:48:50|126.16|126.12|126.16|126.08|126.18|126.12|126.12|126.06|8300
1641898140000|2022-01-11 10:49:00|||||||||6009
1641898150000|2022-01-11 10:49:10|||||||||1442
1641898170000|2022-01-11 10:49:30|126.14|126.06|126.16|126.12|126.16|126.12|126.14|126.06|78
1641898180000|2022-01-11 10:49:40|126.14|126.1|126.16|126.12|126.16|126.12|126.14|126.1|2020
1641898190000|2022-01-11 10:49:50|126.18|126.14|126.22|126.12|126.24|126.16|126.18|126.12|3993
1641898210000|2022-01-11 10:50:10|126.18|126.16|126.18|126.16|126.22|126.16|126.18|126.16|0
1641898240000|2022-01-11 10:50:40|126.2|126.18|126.28|126.22|126.3|126.24|126.2|126.16|2536
1641898250000|2022-01-11 10:50:50|126.3|126.24|126.32|126.26|126.38|126.26|126.3|126.24|8316
1641898260000|2022-01-11 10:51:00|126.3|126.24|126.14|126.06|126.3|126.24|126.14|126.04|9424
1641898270000|2022-01-11 10:51:10|126.12|126.04|126.06|125.98|126.12|126.04|126.02|125.98|8952
1641898290000|2022-01-11 10:51:30|||||||||782
1641898310000|2022-01-11 10:51:50|||||||||15785
1641898320000|2022-01-11 10:52:00|126.04|125.96|126.06|125.98|126.06|125.98|126.02|125.96|53
1641898330000|2022-01-11 10:52:10|126.04||126.06||126.06||126.02||50
1641898340000|2022-01-11 10:52:20|||||||||3150
1641898350000|2022-01-11 10:52:30|||||||||11
1641898380000|2022-01-11 10:53:00|||||||||8000
1641898390000|2022-01-11 10:53:10|126.02|125.96|126.02|125.94|126.04|125.96|125.96|125.92|10491
1641898400000|2022-01-11 10:53:20|126.04|125.96|126.02|125.94|126.04|125.98|126.02|125.94|0
1641898420000|2022-01-11 10:53:40|126.04|125.96|126.04|125.98|126.06|125.98|126.04|125.96|29118
1641898430000|2022-01-11 10:53:50|||||||||623
1641898440000|2022-01-11 10:54:00|126.02|125.96|125.92|125.84|126.02|125.96|125.92|125.84|3097
1641898450000|2022-01-11 10:54:10|125.9|125.82|125.88|125.8|125.9|125.82|125.88|125.78|460
1641898460000|2022-01-11 10:54:20||125.82||125.82||125.82||125.82|0
1641898470000|2022-01-11 10:54:30|||||||||11133
1641898480000|2022-01-11 10:54:40|125.86||125.86||125.86||125.86||2531
1641898540000|2022-01-11 10:55:40|125.84|125.8|125.86|125.8|125.86|125.8|125.84|125.8|1207
1641898550000|2022-01-11 10:55:50||125.82||125.82||125.82||125.8|15802
1641898560000|2022-01-11 10:56:00|125.88|125.84|125.92|125.88|125.92|125.9|125.88|125.84|15770
1641898570000|2022-01-11 10:56:10|125.9|125.84|125.86|125.8|125.9|125.84|125.84|125.8|1203
1641898580000|2022-01-11 10:56:20|125.8|125.78|125.82|125.74|125.82|125.78|125.8|125.72|4147
1641898590000|2022-01-11 10:56:30|125.8||125.8||125.8||125.8||0
1641898600000|2022-01-11 10:56:40|125.82||125.82||125.82||125.82||20200
1641898610000|2022-01-11 10:56:50|125.8||125.8||125.8||125.8||0
1641898620000|2022-01-11 10:57:00|125.78|125.78|125.82|125.74|125.82|125.78|125.78|125.72|1958
1641898630000|2022-01-11 10:57:10|125.86|125.78|125.92|125.86|125.94|125.86|125.86|125.74|2072
1641898640000|2022-01-11 10:57:20|||||||||173
1641898660000|2022-01-11 10:57:40|||||||||1588
1641898700000|2022-01-11 10:58:20|125.9|125.84|125.98|125.88|125.98|125.9|125.88|125.78|16396
1641898710000|2022-01-11 10:58:30|125.96|125.92|125.96|125.9|126|125.92|125.96|125.88|750
1641898730000|2022-01-11 10:58:50|125.94|125.86|125.96|125.88|125.96|125.92|125.92|125.86|9629
1641898740000|2022-01-11 10:59:00|125.98|125.9|125.96|125.92|125.98|125.92|125.96|125.9|0
1641898750000|2022-01-11 10:59:10|125.94|125.9|125.94|125.86|125.94|125.9|125.88|125.78|1917
1641898760000|2022-01-11 10:59:20|125.96|125.9|125.96|125.88|125.98|125.94|125.96|125.88|2939
1641898770000|2022-01-11 10:59:30|125.94|125.9|125.92|125.86|125.94|125.9|125.92|125.86|0
1641898800000|2022-01-11 11:00:00|125.94|125.88|125.98|125.92|126|125.92|125.94|125.88|2705
1641898810000|2022-01-11 11:00:10|125.96|125.88|125.94|125.88|125.96|125.88|125.94|125.88|200
1641898820000|2022-01-11 11:00:20|125.96|125.9|125.98|125.9|125.98|125.92|125.92|125.88|2384
1641898830000|2022-01-11 11:00:30||125.92||125.92||125.92||125.92|0
1641898850000|2022-01-11 11:00:50|126.02|125.94|125.98|125.9|126.02|125.94|125.98|125.9|2574
1641898860000|2022-01-11 11:01:00|125.96|125.92|125.98|125.9|125.98|125.92|125.94|125.86|7614
1641898870000|2022-01-11 11:01:10|125.96|125.92|125.96|125.92|125.96|125.92|125.96|125.92|0
1641898880000|2022-01-11 11:01:20|125.98||125.98||125.98||125.98||60
1641898890000|2022-01-11 11:01:30||125.94||125.9||125.94||125.9|0
1641898900000|2022-01-11 11:01:40||125.92||125.9||125.92||125.9|657
1641898920000|2022-01-11 11:02:00|126|125.92|126.06|125.98|126.08|126|126|125.92|10342
1641898930000|2022-01-11 11:02:10|126.04|125.96|126.02|125.98|126.04|125.98|126.02|125.96|3808
1641898940000|2022-01-11 11:02:20|126.04|126|126.06|126|126.06|126|126.04|126|2000
1641898950000|2022-01-11 11:02:30|126.04|125.98|126.02|125.98|126.04|125.98|126.02|125.98|3450
1641898960000|2022-01-11 11:02:40|126|125.94|126|125.94|126|125.94|126|125.9|2350
1641898970000|2022-01-11 11:02:50||125.92||125.92||125.92||125.92|0
1641899000000|2022-01-11 11:03:20|||||||||1000
1641899020000|2022-01-11 11:03:40||125.94||125.92||125.94||125.92|3
1641899060000|2022-01-11 11:04:20||125.94||125.94||125.94||125.94|0
1641899100000|2022-01-11 11:05:00|126.04|125.96|126.06|126|126.08|126.02|126.02|125.96|6999
1641899120000|2022-01-11 11:05:20|126.04||126.04||126.04||126.04||0
1641899140000|2022-01-11 11:05:40|126.02|125.98|125.96|125.92|126.02|125.98|125.96|125.92|2661
1641899150000|2022-01-11 11:05:50|125.94||125.94||125.94||125.94||1988
1641899160000|2022-01-11 11:06:00|125.92|125.9|125.94|125.86|125.94|125.9|125.92|125.86|5520
1641899180000|2022-01-11 11:06:20|125.92|125.82|125.98|125.88|126|125.92|125.88|125.78|9769
1641899190000|2022-01-11 11:06:30||125.9||125.9||125.9||125.9|121
1641899220000|2022-01-11 11:07:00|125.96|125.88|125.86|125.78|125.96|125.88|125.8|125.72|7715
1641899230000|2022-01-11 11:07:10|125.88|125.8|125.92|125.9|125.94|125.9|125.88|125.8|30124
1641899240000|2022-01-11 11:07:20|125.9|125.86|125.78|125.74|125.9|125.9|125.78|125.74|29665
1641899250000|2022-01-11 11:07:30|125.82|125.76|125.82|125.74|125.82|125.76|125.82|125.74|11
1641899280000|2022-01-11 11:08:00|125.8|125.72|125.82|125.76|125.86|125.8|125.76|125.7|23958
1641899290000|2022-01-11 11:08:10|125.84|125.78|125.82|125.76|125.84|125.78|125.82|125.76|1256
1641899320000|2022-01-11 11:08:40|125.84|125.78|125.84|125.78|125.86|125.82|125.84|125.76|9799
1641899340000|2022-01-11 11:09:00||125.76||125.76||125.76||125.76|0
1641899350000|2022-01-11 11:09:10|125.82|125.78|125.84|125.78|125.84|125.8|125.8|125.76|2012
1641899360000|2022-01-11 11:09:20|125.82|125.76|125.82|125.76|125.82|125.76|125.82|125.76|0
1641899370000|2022-01-11 11:09:30|125.84|125.8|125.9|125.82|125.94|125.88|125.84|125.8|8046
1641899380000|2022-01-11 11:09:40|125.92|125.84|125.9|125.82|125.98|125.92|125.9|125.82|46145
1641899390000|2022-01-11 11:09:50|125.92|125.84|125.88|125.86|125.96|125.9|125.88|125.78|2714
1641899400000|2022-01-11 11:10:00|125.84|125.82|125.82|125.76|125.84|125.86|125.82|125.76|3724
1641899410000|2022-01-11 11:10:10|||||||||3547
1641899420000|2022-01-11 11:10:20|125.84|125.84|125.9|125.86|125.92|125.86|125.84|125.78|45467
1641899450000|2022-01-11 11:10:50|125.92|125.88|125.96|125.92|126|125.94|125.92|125.88|26043
1641899470000|2022-01-11 11:11:10|125.94|125.88|125.9|125.82|125.94|125.88|125.9|125.82|6560
1641899480000|2022-01-11 11:11:20|125.88|125.84|125.9|125.84|125.92|125.88|125.88|125.82|4522
1641899500000|2022-01-11 11:11:40|125.88||125.9||125.9||125.88||20
1641899510000|2022-01-11 11:11:50||125.86||125.86||125.86||125.86|0
1641899520000|2022-01-11 11:12:00|125.92|125.88|125.96|125.92|126|125.92|125.92|125.88|2861
1641899530000|2022-01-11 11:12:10|125.94|125.9|125.88|125.84|125.94|125.9|125.88|125.8|18487
1641899540000|2022-01-11 11:12:20|125.86|125.82|125.8|125.76|125.86|125.82|125.8|125.76|4000
1641899560000|2022-01-11 11:12:40|125.78|125.72|125.8|125.74|125.8|125.74|125.76|125.68|2364
1641899570000|2022-01-11 11:12:50|||||||||8
1641899600000|2022-01-11 11:13:20|||||||||158
1641899610000|2022-01-11 11:13:30|125.78|125.72|125.78|125.7|125.78|125.72|125.78|125.7|1
1641899630000|2022-01-11 11:13:50||125.72||125.72||125.72||125.72|50
1641899640000|2022-01-11 11:14:00|125.76|125.7|125.7|125.68|125.76|125.7|125.7|125.68|1625
1641899660000|2022-01-11 11:14:20|125.68|125.64|125.66|125.6|125.7|125.66|125.66|125.58|4823
1641899670000|2022-01-11 11:14:30|125.64|125.62|125.66|125.58|125.66|125.62|125.6|125.52|9655
1641899680000|2022-01-11 11:14:40|125.64|125.6|125.66|125.58|125.8|125.72|125.64|125.58|17373
1641899690000|2022-01-11 11:14:50|125.64|125.54|125.6|125.54|125.64|125.56|125.6|125.54|500
1641899740000|2022-01-11 11:15:40|125.62|125.56|125.56|125.52|125.62|125.58|125.56|125.52|15765
1641899750000|2022-01-11 11:15:50|125.54|125.5|125.5|125.42|125.54|125.5|125.5|125.38|15391
1641899760000|2022-01-11 11:16:00|125.48|125.4|125.5|125.46|125.5|125.46|125.44|125.38|22187
1641899770000|2022-01-11 11:16:10||125.44||125.46||125.46||125.42|0
1641899780000|2022-01-11 11:16:20|125.48|125.42|125.48|125.4|125.48|125.42|125.48|125.36|2279
1641899790000|2022-01-11 11:16:30||125.42||125.42||125.42||125.42|0
1641899800000|2022-01-11 11:16:40|125.46|125.4|125.48|125.42|125.48|125.42|125.44|125.36|5000
1641899820000|2022-01-11 11:17:00|||||||||1048
1641899830000|2022-01-11 11:17:10|||||||||1998
1641899860000|2022-01-11 11:17:40|125.5|125.44|125.48|125.42|125.5|125.48|125.48|125.38|19021
1641899880000|2022-01-11 11:18:00|125.5|125.44|125.6|125.52|125.6|125.52|125.5|125.44|29743
1641899890000|2022-01-11 11:18:10|125.62|125.54|125.6|125.54|125.64|125.54|125.6|125.54|20
1641899910000|2022-01-11 11:18:30|125.62|125.56|125.62|125.58|125.62|125.58|125.62|125.56|26
1641899920000|2022-01-11 11:18:40|125.66|125.6|125.6|125.54|125.72|125.66|125.58|125.5|19427
1641899960000|2022-01-11 11:19:20|125.58|125.52|125.58|125.5|125.58|125.52|125.58|125.5|0
1641899970000|2022-01-11 11:19:30|125.6|125.52|125.6|125.5|125.6|125.54|125.58|125.5|0
1641899980000|2022-01-11 11:19:40||125.52||125.54||125.54||125.52|43553
1641899990000|2022-01-11 11:19:50|||||||||13758
1641900010000|2022-01-11 11:20:10|125.62|125.56|125.62|125.54|125.66|125.58|125.62|125.54|16776
1641900020000|2022-01-11 11:20:20||125.56||125.54||125.56||125.54|966
1641900030000|2022-01-11 11:20:30|125.6||125.62||125.62||125.6||0
1641900040000|2022-01-11 11:20:40|||||||||20000
1641900070000|2022-01-11 11:21:10|||||||||2500
1641900080000|2022-01-11 11:21:20|125.6|125.52|125.58|125.52|125.6|125.52|125.58|125.48|1309
1641900090000|2022-01-11 11:21:30|125.6|125.54|125.58|125.52|125.62|125.54|125.58|125.52|2000
1641900110000|2022-01-11 11:21:50|||||||||99
1641900130000|2022-01-11 11:22:10|||||||||12
1641900140000|2022-01-11 11:22:20||125.54||125.54||125.54||125.54|10162
1641900150000|2022-01-11 11:22:30|125.62|125.56|125.62|125.54|125.66|125.58|125.6|125.54|5035
1641900170000|2022-01-11 11:22:50|125.64|125.56|125.66|125.58|125.66|125.58|125.64|125.56|76
1641900210000|2022-01-11 11:23:30|125.68|125.6|125.7|125.62|125.7|125.62|125.68|125.6|2881
1641900220000|2022-01-11 11:23:40|125.72|125.64|125.76|125.7|125.78|125.7|125.72|125.64|2051
1641900230000|2022-01-11 11:23:50|125.74|125.68|125.68|125.62|125.74|125.7|125.68|125.62|2136
1641900240000|2022-01-11 11:24:00|125.64|125.58|125.66|125.58|125.68|125.58|125.62|125.54|0
1641900250000|2022-01-11 11:24:10|125.64||125.64||125.64||125.64||0
1641900260000|2022-01-11 11:24:20||125.56||125.56||125.56||125.56|0
1641900270000|2022-01-11 11:24:30||125.58||125.58||125.58||125.58|1000
1641900280000|2022-01-11 11:24:40|125.66||125.68||125.68||125.66||50
1641900290000|2022-01-11 11:24:50|125.66||125.64||125.66||125.64||1000
1641900300000|2022-01-11 11:25:00|125.66|125.6|125.8|125.74|125.82|125.74|125.66|125.6|34893
1641900310000|2022-01-11 11:25:10|125.82|125.76|125.82|125.76|125.84|125.76|125.82|125.76|0
1641900320000|2022-01-11 11:25:20|125.76|125.74|125.82|125.74|125.82|125.74|125.76|125.72|2725
1641900360000|2022-01-11 11:26:00|125.8|125.78|125.82|125.74|125.82|125.78|125.78|125.7|1314
1641900380000|2022-01-11 11:26:20||125.72||125.72||125.72||125.72|0
1641900390000|2022-01-11 11:26:30|||||||||788
1641900400000|2022-01-11 11:26:40|125.8|125.7|125.7|125.62|125.8|125.7|125.7|125.62|4808
1641900410000|2022-01-11 11:26:50|125.72|125.64|125.7|125.64|125.78|125.7|125.7|125.64|27829
1641900420000|2022-01-11 11:27:00|125.72|125.66|125.76|125.68|125.76|125.7|125.72|125.66|2468
1641900430000|2022-01-11 11:27:10|||||||||2424
1641900450000|2022-01-11 11:27:30||125.7||125.7||125.7||125.7|0
1641900460000|2022-01-11 11:27:40|125.78|125.72|125.8|125.72|125.82|125.76|125.76|125.72|30760
1641900470000|2022-01-11 11:27:50|125.82|125.74|125.78|125.7|125.82|125.76|125.78|125.7|6125
1641900480000|2022-01-11 11:28:00|125.76|125.72|125.82|125.74|125.84|125.76|125.76|125.72|0
1641900490000|2022-01-11 11:28:10||125.72||125.72||125.72||125.72|0
1641900500000|2022-01-11 11:28:20||125.74||125.74||125.74||125.74|0
1641900510000|2022-01-11 11:28:30||125.72||125.74||125.74||125.72|0
1641900520000|2022-01-11 11:28:40|||||||||51498
1641900530000|2022-01-11 11:28:50|125.84|125.76|125.82|125.72|125.86|125.76|125.82|125.72|7926
1641900540000|2022-01-11 11:29:00|125.8|125.7|125.78|125.72|125.8|125.72|125.76|125.7|0
1641900550000|2022-01-11 11:29:10|125.8|125.82|125.86|125.78|125.86|125.82|125.8|125.74|56000
1641900560000|2022-01-11 11:29:20|125.84|125.76|125.8|125.72|125.84|125.76|125.8|125.72|0
1641900570000|2022-01-11 11:29:30|||||||||386
1641900580000|2022-01-11 11:29:40|125.76|125.68|125.8|125.72|125.82|125.78|125.74|125.66|26812
1641900600000|2022-01-11 11:30:00|125.82|125.74|126|125.92|126.02|125.92|125.8|125.74|20643
1641900610000|2022-01-11 11:30:10||125.9||125.92||125.92||125.9|0
1641900630000|2022-01-11 11:30:30|125.98|125.94|125.92|125.84|125.98|125.94|125.92|125.82|4999
1641900640000|2022-01-11 11:30:40|125.94|125.86|125.92|125.86|125.94|125.88|125.92|125.86|15907
1641900650000|2022-01-11 11:30:50||125.88||125.88||125.88||125.88|0
1641900660000|2022-01-11 11:31:00|||||||||23
1641900700000|2022-01-11 11:31:40||125.9||125.88||125.9||125.88|175
1641900710000|2022-01-11 11:31:50||125.86||125.88||125.88||125.86|2500
1641900720000|2022-01-11 11:32:00|||||||||177
1641900730000|2022-01-11 11:32:10||125.9||125.9||125.9||125.9|0
1641900740000|2022-01-11 11:32:20|125.9|125.88|125.92|125.88|125.92|125.9|125.9|125.88|1497
1641900770000|2022-01-11 11:32:50|125.94|125.9|125.94|125.88|125.98|125.94|125.94|125.88|8072
1641900790000|2022-01-11 11:33:10|125.92|125.86|125.96|125.9|125.96|125.9|125.9|125.82|9537
1641900800000|2022-01-11 11:33:20|125.94|125.88|125.94|125.88|125.94|125.88|125.94|125.88|0
1641900810000|2022-01-11 11:33:30|||||||||1398
1641900830000|2022-01-11 11:33:50|125.92|125.86|125.88|125.84|125.92|125.86|125.88|125.84|4308
1641900840000|2022-01-11 11:34:00|125.86|125.82|125.88|125.84|125.88|125.84|125.86|125.8|5560
1641900850000|2022-01-11 11:34:10|125.92|125.86|125.92|125.86|125.92|125.88|125.92|125.86|23065
1641900860000|2022-01-11 11:34:20|125.94|125.88|125.96|125.88|125.96|125.88|125.94|125.88|2000
1641900870000|2022-01-11 11:34:30|125.94|125.86|125.94|125.88|125.94|125.88|125.94|125.86|2
1641900890000|2022-01-11 11:34:50|125.96|125.9|125.98|125.92|125.98|125.94|125.96|125.9|4453
1641900900000|2022-01-11 11:35:00|||||||||2754
1641900910000|2022-01-11 11:35:10|126|125.94|125.98|125.94|126|125.96|125.98|125.92|1319
1641900920000|2022-01-11 11:35:20|126|125.98|126.02|125.94|126.08|125.98|126|125.94|21212
1641900970000|2022-01-11 11:36:10|126|125.96|125.98|125.94|126.02|125.96|125.98|125.94|15910
1641900990000|2022-01-11 11:36:30|||||||||250
1641901010000|2022-01-11 11:36:50||125.92||125.94||125.96||125.9|1861
1641901020000|2022-01-11 11:37:00|||||||||1
1641901050000|2022-01-11 11:37:30|||||||||3674
1641901070000|2022-01-11 11:37:50|126.02|125.96|126.02|125.96|126.02|125.96|126.02|125.94|5
1641901080000|2022-01-11 11:38:00|126|125.98|126.02|125.96|126.02|125.98|125.98|125.94|43748
1641901090000|2022-01-11 11:38:10|126|125.94|126.08|126|126.08|126.02|126|125.94|6321
1641901100000|2022-01-11 11:38:20|126.06|125.98|126.06|126|126.06|126|126.06|125.98|0
1641901110000|2022-01-11 11:38:30|126.04||126.06||126.06||126.04||433
1641901120000|2022-01-11 11:38:40|||||||||69
1641901130000|2022-01-11 11:38:50|||||||||868
1641901140000|2022-01-11 11:39:00||126.02||126.02||126.02||126.02|0
1641901150000|2022-01-11 11:39:10|||||||||71
1641901200000|2022-01-11 11:40:00|126.08|126.04|126.2|126.12|126.22|126.14|126.08|126.04|15032
1641901210000|2022-01-11 11:40:10|126.22|126.14|126.26|126.18|126.28|126.2|126.22|126.14|2000
1641901240000|2022-01-11 11:40:40|126.3|126.2|126.28|126.2|126.3|126.2|126.28|126.2|0
1641901250000|2022-01-11 11:40:50|126.26||126.26||126.26||126.26||0
1641901260000|2022-01-11 11:41:00|126.28|126.22|126.26|126.2|126.36|126.26|126.26|126.2|6
1641901280000|2022-01-11 11:41:20|||||||||1981
1641901320000|2022-01-11 11:42:00|126.24|126.16|126.26|126.2|126.26|126.2|126.24|126.16|965
1641901330000|2022-01-11 11:42:10||126.22||126.22||126.22||126.22|30
1641901340000|2022-01-11 11:42:20|126.24|126.2|126.24|126.16|126.24|126.2|126.24|126.16|2210
1641901350000|2022-01-11 11:42:30|126.26|126.2|126.24|126.16|126.26|126.2|126.24|126.16|0
1641901510000|2022-01-11 11:45:10|126.22|126.14|126.16|126.06|126.22|126.14|126.16|126.06|6502
1641901530000|2022-01-11 11:45:30||126.08||126.06||126.08||126.06|0
1641901560000|2022-01-11 11:46:00||126.08||126.06||126.08||126.06|2141
1641901590000|2022-01-11 11:46:30|||||||||1900
1641901610000|2022-01-11 11:46:50|||||||||4000
1641901640000|2022-01-11 11:47:20||126.08||126.06||126.08||126.06|0
1641901690000|2022-01-11 11:48:10||126.08||126.06||126.08||126.06|2062
1641901710000|2022-01-11 11:48:30||126.1||126.06||126.1||126.06|1199
1641901730000|2022-01-11 11:48:50|126.14|126.08|126.12|126.06|126.14|126.08|126.12|126.06|0
1641901740000|2022-01-11 11:49:00|126.1|126.04|126.16|126.1|126.16|126.1|126.08|126.04|4133
1641901750000|2022-01-11 11:49:10|126.18|126.14|126.2|126.16|126.2|126.16|126.18|126.14|4844
1641901790000|2022-01-11 11:49:50|||||||||20
1641901800000|2022-01-11 11:50:00|126.18|126.14|126.14|126.06|126.18|126.14|126.1|126.06|20997
1641901810000|2022-01-11 11:50:10|||||||||2106
1641901830000|2022-01-11 11:50:30|126.16|126.08|126.16|126.08|126.16|126.08|126.16|126.08|0
1641901840000|2022-01-11 11:50:40|126.14|126.06|126.16|126.08|126.16|126.08|126.14|126.06|240
1641901860000|2022-01-11 11:51:00|126.14|126.06|126.14|126.08|126.14|126.08|126.14|126.06|1558
1641901880000|2022-01-11 11:51:20|126.16|126.1|126.16|126.1|126.16|126.1|126.16|126.1|0
1641901930000|2022-01-11 11:52:10||126.12||126.12||126.12||126.12|0
1641901940000|2022-01-11 11:52:20||126.14||126.12||126.14||126.12|0
1641901960000|2022-01-11 11:52:40|126.18|126.1|126.16|126.1|126.18|126.1|126.16|126.1|200
1641902030000|2022-01-11 11:53:50|||||||||1015
1641902050000|2022-01-11 11:54:10|126.14|126.08|126.14|126.08|126.14|126.08|126.14|126.06|65
1641902060000|2022-01-11 11:54:20|||||||||510
1641902070000|2022-01-11 11:54:30|||||||||7926
1641902080000|2022-01-11 11:54:40|||||||||32
1641902090000|2022-01-11 11:54:50|126.18|126.1|126.18|126.14|126.18|126.14|126.18|126.1|2170
1641902100000|2022-01-11 11:55:00|126.16|126.12|126.16|126.08|126.16|126.12|126.12|126.06|9085
1641902110000|2022-01-11 11:55:10|126.14||126.16||126.18||126.14||0
1641902140000|2022-01-11 11:55:40|126.18|126.1|126.16|126.08|126.18|126.12|126.14|126.06|0
1641902160000|2022-01-11 11:56:00|126.14|126.06|126.16|126.08|126.16|126.08|126.14|126.06|15
1641902170000|2022-01-11 11:56:10|126.14|126.06|126.16|126.08|126.16|126.12|126.06|126.02|18585
1641902180000|2022-01-11 11:56:20|126.18|126.16|126.2|126.12|126.24|126.18|126.18|126.1|13684
1641902190000|2022-01-11 11:56:30|126.22|126.14|126.24|126.18|126.26|126.18|126.22|126.14|11319
1641902200000|2022-01-11 11:56:40||126.16||126.16||126.16||126.16|0
1641902260000|2022-01-11 11:57:40|126.26|126.18|126.2|126.18|126.28|126.18|126.2|126.18|180
1641902270000|2022-01-11 11:57:50|126.22|126.2|126.26|126.24|126.28|126.26|126.22|126.2|12446
1641902280000|2022-01-11 11:58:00|126.28||126.3||126.3||126.28||0
1641902300000|2022-01-11 11:58:20|126.32|126.26|126.42|126.38|126.42|126.38|126.32|126.26|814
1641902310000|2022-01-11 11:58:30|126.4|126.34|126.4|126.3|126.4|126.34|126.4|126.3|1655
1641902320000|2022-01-11 11:58:40||126.32||126.34||126.34||126.32|0
1641902370000|2022-01-11 11:59:30|126.38|126.32|126.32|126.26|126.38|126.32|126.3|126.26|10740
1641902380000|2022-01-11 11:59:40|126.3|126.24|126.24|126.14|126.3|126.24|126.24|126.12|5720
1641902400000|2022-01-11 12:00:00|126.22|126.12|126.1|126|126.22|126.12|126.08|125.98|3363
1641902410000|2022-01-11 12:00:10|126.08|126.02|126.08|126|126.16|126.06|126.08|126|678
1641902420000|2022-01-11 12:00:20|||||||||1400
1641902430000|2022-01-11 12:00:30|126.1|126.02|126.2|126.1|126.2|126.12|126.1|126|4210
1641902440000|2022-01-11 12:00:40|126.24|126.12|126.24|126.14|126.24|126.16|126.24|126.12|5273
1641902450000|2022-01-11 12:00:50|126.2||126.2||126.2||126.2||0
1641902490000|2022-01-11 12:01:30|126.18|126.16|126.2|126.14|126.2|126.16|126.18|126.14|2026
1641902500000|2022-01-11 12:01:40||126.16||126.16||126.16||126.16|856
1641902520000|2022-01-11 12:02:00|126.18|126.14|126.2|126.14|126.2|126.14|126.18|126.14|1536
1641902530000|2022-01-11 12:02:10|||||||||1536
1641902540000|2022-01-11 12:02:20|||||||||12129
1641902550000|2022-01-11 12:02:30|126.24|126.16|126.24|126.2|126.26|126.2|126.24|126.16|2492
1641902560000|2022-01-11 12:02:40|126.26||126.28||126.28||126.26||10072
1641902570000|2022-01-11 12:02:50|||||||||12707
1641902580000|2022-01-11 12:03:00|126.3||126.3||126.3||126.3||0
1641902590000|2022-01-11 12:03:10|126.28|126.18|126.22|126.14|126.28|126.2|126.2|126.14|65547
1641902600000|2022-01-11 12:03:20||126.16||126.16||126.16||126.16|0
1641902610000|2022-01-11 12:03:30|126.2||126.2||126.2||126.2||0
1641902620000|2022-01-11 12:03:40|||||||||10000
1641902630000|2022-01-11 12:03:50||126.14||126.16||126.16||126.14|30
1641902660000|2022-01-11 12:04:20|||||||||1584
1641902670000|2022-01-11 12:04:30|126.18||126.18||126.18||126.18||0
1641902690000|2022-01-11 12:04:50|||||||||780
1641902700000|2022-01-11 12:05:00|||||||||2363
1641902710000|2022-01-11 12:05:10|126.2|126.14|126.24|126.14|126.26|126.2|126.2|126.14|9698
1641902730000|2022-01-11 12:05:30|126.22|126.16|126.28|126.2|126.28|126.2|126.22|126.16|2687
1641902740000|2022-01-11 12:05:40|126.26|126.18|126.22|126.16|126.26|126.2|126.22|126.16|65
1641902750000|2022-01-11 12:05:50|126.2|126.14|126.18|126.12|126.22|126.14|126.14|126.1|13718
1641902760000|2022-01-11 12:06:00|126.16|126.1|126.14|126.06|126.18|126.1|126.12|126.04|10152
1641902770000|2022-01-11 12:06:10|126.12|126.04|126.1|126.06|126.12|126.06|126.08|126.02|14022
1641902780000|2022-01-11 12:06:20|126.08|126.04|126.14|126.06|126.14|126.06|126.06|126.02|2822
1641902790000|2022-01-11 12:06:30|126.12|126.04|126.08|126|126.12|126.04|126.02|125.96|8320
1641902800000|2022-01-11 12:06:40|126.06|125.98|126.02|125.96|126.08|126|126.02|125.96|2355
1641902830000|2022-01-11 12:07:10|126.04|125.98|126.04|126|126.04|126.02|126.04|125.98|14749
1641902840000|2022-01-11 12:07:20||125.98||125.98||125.98||125.98|20
1641902850000|2022-01-11 12:07:30|126.02||126.02||126.02||126.02||95
1641902860000|2022-01-11 12:07:40|126|125.96|125.96|125.94|126|125.96|125.96|125.92|4815
1641902870000|2022-01-11 12:07:50|126|125.96|126.02|125.96|126.04|125.96|126|125.94|20
1641902880000|2022-01-11 12:08:00|126|125.94|125.98|125.92|126|125.94|125.96|125.92|2071
1641902900000|2022-01-11 12:08:20|||||||||787
1641902910000|2022-01-11 12:08:30|126|125.94|126.04|125.98|126.04|125.98|126|125.94|638
1641902920000|2022-01-11 12:08:40|126.02|126.02|126.04|125.98|126.04|126.02|126.02|125.96|600
1641902930000|2022-01-11 12:08:50|126.02||126.02||126.02||126.02||0
1641902940000|2022-01-11 12:09:00|126|125.96|126|125.94|126.02|125.96|125.98|125.92|22
1641902950000|2022-01-11 12:09:10|126.02|125.96|126.06|125.98|126.06|125.98|126.02|125.96|64
1641902960000|2022-01-11 12:09:20|126.08|126|126.06|125.98|126.08|126|126.06|125.98|2916
1641902970000|2022-01-11 12:09:30|||||||||1148
1641902980000|2022-01-11 12:09:40|126.04|125.96|125.9|125.84|126.04|125.96|125.9|125.78|39913
1641902990000|2022-01-11 12:09:50|125.92|125.86|125.94|125.9|125.98|125.92|125.9|125.86|34266
1641903000000|2022-01-11 12:10:00|125.92|125.88|125.94|125.88|125.94|125.88|125.9|125.88|2860
1641903010000|2022-01-11 12:10:10|125.9|125.86|125.92|125.86|125.94|125.86|125.9|125.86|3106
1641903020000|2022-01-11 12:10:20|125.96|125.88|125.98|125.92|125.98|125.92|125.96|125.88|29
1641903030000|2022-01-11 12:10:30||125.9||125.9||125.9||125.9|0
1641903050000|2022-01-11 12:10:50||125.92||125.92||125.92||125.92|30
1641903080000|2022-01-11 12:11:20|125.96|125.9|125.94|125.88|125.96|125.9|125.9|125.88|11462
1641903120000|2022-01-11 12:12:00|||||||||9962
1641903130000|2022-01-11 12:12:10||125.9||125.9||125.9||125.9|1594
1641903150000|2022-01-11 12:12:30|125.96|125.92|125.94|125.9|125.98|125.94|125.94|125.9|4756
1641903210000|2022-01-11 12:13:30|125.98|125.92|125.98|125.94|125.98|125.94|125.98|125.92|160
1641903220000|2022-01-11 12:13:40|126|125.98|126.06|126|126.08|126.02|126|125.94|20725
1641903230000|2022-01-11 12:13:50|126.04||126.04||126.04||126.04||0
1641903250000|2022-01-11 12:14:10|126.06|126.02|126.08|126.02|126.08|126.02|126.06|126|9341
1641903290000|2022-01-11 12:14:50|||||||||950
1641903300000|2022-01-11 12:15:00|126.06||126.06||126.06||126.06||14000
1641903310000|2022-01-11 12:15:10|126.1|126.06|126.14|126.08|126.14|126.08|126.08|126.06|1500
1641903360000|2022-01-11 12:16:00|126.12||126.14||126.14||126.12||0
1641903380000|2022-01-11 12:16:20||126.1||126.1||126.1||126.1|3809
1641903400000|2022-01-11 12:16:40|126.12|126.08|126.12|126.06|126.12|126.08|126.12|126.06|500
1641903410000|2022-01-11 12:16:50||126.08||126.08||126.08||126.08|30
1641903430000|2022-01-11 12:17:10|||||||||1457
1641903470000|2022-01-11 12:17:50|||||||||3149
1641903480000|2022-01-11 12:18:00|126.1||126.12||126.12||126.1||2218
1641903520000|2022-01-11 12:18:40|||||||||15
1641903540000|2022-01-11 12:19:00|||||||||36
1641903550000|2022-01-11 12:19:10|||||||||5000
1641903580000|2022-01-11 12:19:40|126.14|126.1|126.14|126.1|126.14|126.1|126.12|126.1|4297
1641903590000|2022-01-11 12:19:50|126.12|126.08|126.14|126.08|126.14|126.08|126.12|126.08|3
1641903600000|2022-01-11 12:20:00|126.12||126.12||126.12||126.12||1673
1641903640000|2022-01-11 12:20:40|126.14|126.1|126.16|126.1|126.2|126.14|126.14|126.1|5960
1641903650000|2022-01-11 12:20:50|126.18||126.18||126.18||126.16||0
1641903670000|2022-01-11 12:21:10|126.2|126.12|126.22|126.14|126.22|126.14|126.18|126.12|1332
1641903680000|2022-01-11 12:21:20|126.2||126.22||126.22||126.2||202
1641903700000|2022-01-11 12:21:40|||||||||3932
1641903710000|2022-01-11 12:21:50|126.18|126.16|126.26|126.22|126.26|126.22|126.18|126.16|2951
1641903720000|2022-01-11 12:22:00|126.24|126.2|126.2|126.14|126.24|126.2|126.2|126.14|12021
1641903730000|2022-01-11 12:22:10|||||||||3010
1641903740000|2022-01-11 12:22:20||126.16||126.14||126.18||126.14|0
1641903770000|2022-01-11 12:22:50|126.22|126.16|126.24|126.18|126.24|126.18|126.22|126.16|4344
1641903780000|2022-01-11 12:23:00|126.22|126.14|126.18|126.14|126.22|126.14|126.18|126.14|2523
1641903820000|2022-01-11 12:23:40|126.16|126.1|126.16|126.08|126.16|126.1|126.14|126.06|2819
1641903830000|2022-01-11 12:23:50|126.14||126.14||126.14||126.12||0
1641903840000|2022-01-11 12:24:00||126.06||126.1||126.1||126.06|0
1641903850000|2022-01-11 12:24:10|126.16|126.12|126.2|126.14|126.2|126.14|126.16|126.12|5025
1641903860000|2022-01-11 12:24:20|126.18|126.12|126.18|126.14|126.18|126.14|126.18|126.1|700
1641903900000|2022-01-11 12:25:00|126.16|126.1|126.18|126.1|126.18|126.1|126.16|126.08|503
1641903910000|2022-01-11 12:25:10|126.2|126.12|126.2|126.18|126.22|126.18|126.18|126.12|7521
1641903920000|2022-01-11 12:25:20|126.22|126.2|126.26|126.2|126.26|126.2|126.22|126.2|1427
1641903930000|2022-01-11 12:25:30|||||||||3960
1641903970000|2022-01-11 12:26:10|126.28|126.24|126.34|126.26|126.34|126.26|126.28|126.24|5877
1641903980000|2022-01-11 12:26:20|126.36||126.34||126.36||126.32||3
1641904040000|2022-01-11 12:27:20|126.3|126.28|126.48|126.42|126.5|126.42|126.3|126.28|3446
1641904050000|2022-01-11 12:27:30|126.5|126.44|126.52|126.44|126.54|126.44|126.5|126.44|0
1641904080000|2022-01-11 12:28:00|126.54|126.46|126.54|126.44|126.56|126.48|126.54|126.44|0
1641904100000|2022-01-11 12:28:20||126.46||126.48||126.48||126.46|2612
1641904110000|2022-01-11 12:28:30|||||||||1588
1641904120000|2022-01-11 12:28:40|126.52|126.46|126.52|126.44|126.54|126.46|126.52|126.44|1255
1641904160000|2022-01-11 12:29:20|126.5|126.42|126.5|126.44|126.5|126.44|126.48|126.42|5734
1641904170000|2022-01-11 12:29:30|||||||||300
1641904240000|2022-01-11 12:30:40|126.48|126.42|126.48|126.42|126.48|126.42|126.48|126.42|0
1641904250000|2022-01-11 12:30:50|126.5|126.44|126.5|126.44|126.5|126.44|126.5|126.44|445
1641904260000|2022-01-11 12:31:00|126.52||126.5||126.52||126.5||0
1641904270000|2022-01-11 12:31:10|||||||||7075
1641904280000|2022-01-11 12:31:20|126.52||126.52||126.52||126.5||0
1641904290000|2022-01-11 12:31:30|126.5|126.46|126.54|126.48|126.54|126.48|126.5|126.46|0
1641904300000|2022-01-11 12:31:40|126.52|126.46|126.54|126.48|126.54|126.52|126.52|126.46|2000
1641904320000|2022-01-11 12:32:00|126.52|126.5|126.48|126.44|126.52|126.5|126.48|126.44|10270
1641904340000|2022-01-11 12:32:20|126.5|126.46|126.5|126.44|126.5|126.46|126.5|126.44|0
1641904360000|2022-01-11 12:32:40|126.48||126.48||126.48||126.48||0
1641904370000|2022-01-11 12:32:50|126.5|126.46|126.5|126.46|126.5|126.46|126.48|126.46|13553
1641904410000|2022-01-11 12:33:30|||||||||846
1641904430000|2022-01-11 12:33:50|126.52|126.5|126.52|126.48|126.54|126.52|126.5|126.46|30992
1641904440000|2022-01-11 12:34:00|||||||||1
1641904480000|2022-01-11 12:34:40||126.5||126.48||126.5||126.48|200
1641904490000|2022-01-11 12:34:50|126.5|126.46|126.5|126.46|126.5|126.46|126.5|126.44|2689
1641904500000|2022-01-11 12:35:00|126.52||126.52||126.52||126.52||780
1641904510000|2022-01-11 12:35:10||126.48||126.46||126.48||126.46|0
1641904530000|2022-01-11 12:35:30||126.48||126.48||126.48||126.48|0
1641904540000|2022-01-11 12:35:40|||||||||7000
1641904560000|2022-01-11 12:36:00|126.54|126.5|126.6|126.52|126.62|126.54|126.52|126.5|5520
1641904570000|2022-01-11 12:36:10|126.58|126.5|126.56|126.5|126.58|126.5|126.54|126.5|3534
1641904580000|2022-01-11 12:36:20|126.54||126.58||126.58||126.54||0
1641904590000|2022-01-11 12:36:30|126.56|126.52|126.56|126.52|126.56|126.52|126.56|126.52|14219
1641904630000|2022-01-11 12:37:10|126.58|126.54|126.54|126.5|126.6|126.54|126.54|126.5|614
1641904670000|2022-01-11 12:37:50|||||||||10350
1641904680000|2022-01-11 12:38:00|126.52|126.48|126.54|126.48|126.54|126.48|126.5|126.46|5600
1641904700000|2022-01-11 12:38:20||126.46||126.46||126.46||126.46|17
1641904740000|2022-01-11 12:39:00||126.48||126.48||126.48||126.48|1600
1641904810000|2022-01-11 12:40:10|126.56|126.5|126.6|126.52|126.66|126.6|126.56|126.5|10061
1641904850000|2022-01-11 12:40:50|126.64|126.54|126.72|126.64|126.74|126.66|126.64|126.54|3462
1641904860000|2022-01-11 12:41:00|126.74|126.66|126.76|126.7|126.78|126.7|126.74|126.66|825
1641904880000|2022-01-11 12:41:20|126.8|126.72|126.78|126.72|126.8|126.72|126.72|126.64|13530
1641904890000|2022-01-11 12:41:30|126.82|126.74|126.8|126.74|126.82|126.74|126.8|126.74|0
1641904900000|2022-01-11 12:41:40|126.82|126.76|126.82|126.74|126.84|126.8|126.8|126.74|386
1641904980000|2022-01-11 12:43:00|||||||||8586
1641904990000|2022-01-11 12:43:10|126.84|126.76|126.9|126.84|126.92|126.84|126.84|126.76|9254
1641905000000|2022-01-11 12:43:20|||||||||1166
1641905010000|2022-01-11 12:43:30|126.94|126.86|127.02|126.96|127.04|126.96|126.94|126.86|9836
1641905020000|2022-01-11 12:43:40|127.04|126.98|127.04|126.96|127.06|126.98|127.04|126.96|2
1641905030000|2022-01-11 12:43:50|127.02|126.94|127.02|126.92|127.02|126.94|127|126.92|2000
1641905040000|2022-01-11 12:44:00|127.04|126.96|127.06|127.02|127.06|127.02|127.04|126.96|11210
1641905060000|2022-01-11 12:44:20|127.04|127|127.02|126.96|127.04|127|127.02|126.96|4486
1641905070000|2022-01-11 12:44:30|127|126.98|127|126.98|127|126.98|127|126.98|0
1641905090000|2022-01-11 12:44:50|127.04|127|127.12|127.02|127.14|127.02|127.04|127|23479
1641905100000|2022-01-11 12:45:00|127.1||127.12||127.12||127.1||0
1641905110000|2022-01-11 12:45:10|127.1||127.1||127.1||127.1||0
1641905130000|2022-01-11 12:45:30|127.12|127.04|127.28|127.22|127.28|127.22|127.12|127.04|14996
1641905140000|2022-01-11 12:45:40|127.32||127.3||127.32||127.3||0
1641905150000|2022-01-11 12:45:50|127.32|127.3|127.34|127.28|127.4|127.34|127.32|127.22|33847
1641905170000|2022-01-11 12:46:10|127.36|127.3|127.44|127.38|127.46|127.38|127.36|127.3|6832
1641905180000|2022-01-11 12:46:20|127.46|127.4|127.46|127.4|127.46|127.4|127.46|127.4|0
1641905190000|2022-01-11 12:46:30||127.38||127.38||127.38||127.38|0
1641905200000|2022-01-11 12:46:40|127.44|127.36|127.38|127.3|127.44|127.36|127.36|127.3|13271
1641905210000|2022-01-11 12:46:50|127.4|127.32|127.38|127.34|127.42|127.38|127.38|127.3|10391
1641905220000|2022-01-11 12:47:00|127.36|127.28|127.32|127.24|127.36|127.28|127.32|127.22|210
1641905230000|2022-01-11 12:47:10|127.3|127.18|127.2|127.14|127.3|127.18|127.2|127.14|2
1641905240000|2022-01-11 12:47:20|127.22|127.16|127.24|127.14|127.26|127.18|127.22|127.14|4701
1641905250000|2022-01-11 12:47:30|127.26|127.16|127.26|127.18|127.26|127.18|127.26|127.16|0
1641905260000|2022-01-11 12:47:40|||||||||19540
1641905270000|2022-01-11 12:47:50|127.24||127.24||127.24||127.24||7500
1641905320000|2022-01-11 12:48:40|127.22|127.16|127.18|127.12|127.22|127.16|127.18|127.1|3807
1641905340000|2022-01-11 12:49:00|127.14|127.1|127.12|127.06|127.14|127.1|127.12|127.04|21166
1641905420000|2022-01-11 12:50:20|||||||||600
1641905440000|2022-01-11 12:50:40|127.1|127.04|127.12|127.06|127.12|127.06|127.06|127|26098
1641905450000|2022-01-11 12:50:50||127.08||127.06||127.1||127.06|2000
1641905460000|2022-01-11 12:51:00|127.1|127.04|127.12|127.02|127.12|127.04|127.1|127|16093
1641905470000|2022-01-11 12:51:10|127.1|127.06|127.08|127.02|127.14|127.1|127.06|127|4428
1641905500000|2022-01-11 12:51:40|127.1|127.04|127.12|127.04|127.14|127.04|127.1|127.04|0
1641905550000|2022-01-11 12:52:30|||||||||4350
1641905580000|2022-01-11 12:53:00|127.1|127.02|127.04|126.94|127.1|127.02|127.04|126.92|5535
1641905590000|2022-01-11 12:53:10|127.02||127||127.02||127||4200
1641905640000|2022-01-11 12:54:00|127.02|126.96|127.04|126.98|127.04|127|127.02|126.96|0
1641905650000|2022-01-11 12:54:10|127.02|126.96|126.86|126.76|127.02|126.96|126.86|126.74|30904
1641905670000|2022-01-11 12:54:30|||||||||197
1641905690000|2022-01-11 12:54:50||126.74||126.74||126.74||126.74|23525
1641905710000|2022-01-11 12:55:10||126.76||126.76||126.76||126.76|0
1641905720000|2022-01-11 12:55:20||126.78||126.78||126.78||126.78|0
1641905730000|2022-01-11 12:55:30|||||||||51498
1641905780000|2022-01-11 12:56:20|126.84|126.76|126.84|126.76|126.84|126.76|126.84|126.76|2726
1641905810000|2022-01-11 12:56:50||126.78||126.78||126.78||126.78|0
1641905820000|2022-01-11 12:57:00|126.82|126.76|126.8|126.74|126.84|126.78|126.8|126.72|28674
1641905840000|2022-01-11 12:57:20|126.82|126.78|126.84|126.8|126.84|126.8|126.82|126.74|6170
1641905850000|2022-01-11 12:57:30|126.86|126.82|126.88|126.84|126.88|126.84|126.86|126.82|3830
1641905860000|2022-01-11 12:57:40|126.9|126.82|126.9|126.8|126.9|126.82|126.9|126.8|3
1641905880000|2022-01-11 12:58:00||126.82||126.84||126.84||126.82|0
1641905910000|2022-01-11 12:58:30|126.92|126.86|126.9|126.86|126.94|126.9|126.9|126.86|5190
1641905920000|2022-01-11 12:58:40|126.92|126.84|126.92|126.84|126.92|126.84|126.92|126.84|3913
1641905930000|2022-01-11 12:58:50|126.96|126.86|127|126.92|127.02|126.92|126.94|126.86|1389
1641905940000|2022-01-11 12:59:00|126.98|126.9|126.98|126.92|126.98|126.92|126.98|126.9|320
1641905970000|2022-01-11 12:59:30|||||||||611
1641906000000|2022-01-11 13:00:00|||||||||2000
1641906010000|2022-01-11 13:00:10|126.96|126.9|126.88|126.82|126.96|126.9|126.84|126.82|26455
1641906020000|2022-01-11 13:00:20|126.9|126.84|126.92|126.84|126.94|126.86|126.9|126.84|474
1641906030000|2022-01-11 13:00:30|126.9||126.92||126.92||126.9||0
1641906040000|2022-01-11 13:00:40|126.9|126.82|126.92|126.84|126.92|126.84|126.9|126.82|0
1641906090000|2022-01-11 13:01:30|126.9|126.82|126.9|126.82|126.9|126.82|126.9|126.82|1247
1641906110000|2022-01-11 13:01:50||126.8||126.82||126.82||126.8|0
1641906130000|2022-01-11 13:02:10||126.84||126.82||126.84||126.82|0
1641906140000|2022-01-11 13:02:20|||||||||221
1641906180000|2022-01-11 13:03:00|126.88|126.8|126.86|126.8|126.88|126.8|126.86|126.8|2060
1641906190000|2022-01-11 13:03:10|||||||||149
1641906200000|2022-01-11 13:03:20|||||||||124
1641906220000|2022-01-11 13:03:40|||||||||3650
1641906230000|2022-01-11 13:03:50||126.82||126.82||126.82||126.82|0
1641906240000|2022-01-11 13:04:00|126.88|126.8|126.92|126.88|126.92|126.9|126.88|126.8|6541
1641906260000|2022-01-11 13:04:20|126.9|126.86|126.92|126.86|126.92|126.86|126.9|126.86|2734
1641906290000|2022-01-11 13:04:50|126.9|126.84|126.82|126.76|126.9|126.84|126.82|126.76|12575
1641906300000|2022-01-11 13:05:00|126.78|126.72|126.76|126.72|126.78|126.72|126.76|126.66|1449
1641906310000|2022-01-11 13:05:10||126.68||126.68||126.68||126.68|0
1641906320000|2022-01-11 13:05:20|126.74||126.74||126.74||126.74||0
1641906330000|2022-01-11 13:05:30|126.72|126.72|126.66|126.58|126.72|126.72|126.66|126.56|10
1641906360000|2022-01-11 13:06:00|126.68|126.6|126.64|126.58|126.72|126.64|126.64|126.58|3983
1641906390000|2022-01-11 13:06:30|126.66|126.6|126.66|126.6|126.66|126.6|126.66|126.6|0
1641906420000|2022-01-11 13:07:00|126.64|126.56|126.64|126.56|126.66|126.56|126.64|126.56|2
1641906440000|2022-01-11 13:07:20|126.66|126.58|126.74|126.64|126.78|126.68|126.66|126.58|20758
1641906460000|2022-01-11 13:07:40|126.7||126.7||126.7||126.7||0
1641906480000|2022-01-11 13:08:00|126.68|126.62|126.7|126.6|126.7|126.62|126.68|126.6|900
1641906500000|2022-01-11 13:08:20||126.64||126.64||126.64||126.64|0
1641906550000|2022-01-11 13:09:10||126.66||126.64||126.66||126.64|425
1641906560000|2022-01-11 13:09:20|||||||||4033
1641906600000|2022-01-11 13:10:00|126.68|126.62|126.64|126.56|126.68|126.62|126.62|126.56|3604
1641906620000|2022-01-11 13:10:20|||||||||24
1641906650000|2022-01-11 13:10:50||126.58||126.56||126.6||126.56|0
1641906660000|2022-01-11 13:11:00||126.58||126.58||126.58||126.58|0
1641906670000|2022-01-11 13:11:10|126.62||126.62||126.62||126.62||0
1641906700000|2022-01-11 13:11:40|126.64||126.64||126.64||126.64||0
1641906710000|2022-01-11 13:11:50|126.62||126.62||126.62||126.62||0
1641906720000|2022-01-11 13:12:00|126.64||126.62||126.64||126.62||394
1641906750000|2022-01-11 13:12:30|126.6|126.54|126.54|126.5|126.6|126.54|126.52|126.46|40586
1641906830000|2022-01-11 13:13:50|126.52|126.52|126.58|126.52|126.58|126.54|126.52|126.5|2154
1641906840000|2022-01-11 13:14:00|126.56|126.5|126.56|126.5|126.56|126.5|126.56|126.5|0
1641906870000|2022-01-11 13:14:30|126.58|126.52|126.64|126.56|126.64|126.56|126.58|126.52|5839
1641906880000|2022-01-11 13:14:40|126.62||126.64||126.64||126.62||0
1641906890000|2022-01-11 13:14:50||126.58||126.6||126.6||126.58|0
1641906900000|2022-01-11 13:15:00|126.68|126.62|126.7|126.64|126.7|126.64|126.68|126.62|346
1641906930000|2022-01-11 13:15:30|126.68|126.66|126.68|126.64|126.68|126.66|126.68|126.64|0
1641906940000|2022-01-11 13:15:40|126.7||126.7||126.7||126.7||0
1641906970000|2022-01-11 13:16:10|||||||||500
1641906980000|2022-01-11 13:16:20|126.68||126.68||126.68||126.68||19
1641906990000|2022-01-11 13:16:30|126.7||126.7||126.7||126.7||0
1641907000000|2022-01-11 13:16:40|126.68|126.62|126.5|126.44|126.68|126.62|126.5|126.42|39029
1641907010000|2022-01-11 13:16:50|126.52|126.46|126.5|126.46|126.54|126.48|126.5|126.46|0
1641907020000|2022-01-11 13:17:00|126.48|126.44|126.48|126.44|126.48|126.44|126.48|126.44|0
1641907030000|2022-01-11 13:17:10||126.42||126.4||126.42||126.38|3752
1641907040000|2022-01-11 13:17:20|126.46|126.36|126.44|126.34|126.46|126.36|126.44|126.32|0
1641907060000|2022-01-11 13:17:40|126.42|126.32|126.4|126.32|126.42|126.32|126.4|126.3|0
1641907090000|2022-01-11 13:18:10|||||||||130
1641907120000|2022-01-11 13:18:40|||||||||19805
1641907130000|2022-01-11 13:18:50||126.34||126.34||126.34||126.34|0
1641907140000|2022-01-11 13:19:00|126.38|126.36|126.36|126.34|126.38|126.36|126.36|126.34|529
1641907180000|2022-01-11 13:19:40||126.32||126.32||126.32||126.32|250
1641907190000|2022-01-11 13:19:50|126.34|126.3|126.36|126.3|126.4|126.34|126.32|126.28|6099
1641907260000|2022-01-11 13:21:00||126.28||126.3||126.3||126.28|90
1641907290000|2022-01-11 13:21:30|||||||||186
1641907300000|2022-01-11 13:21:40|126.34|126.28|126.3|126.24|126.34|126.28|126.28|126.22|3468
1641907310000|2022-01-11 13:21:50|126.28|126.22|126.22|126.16|126.28|126.22|126.2|126.16|135395
1641907320000|2022-01-11 13:22:00||126.2||126.18||126.2||126.16|0
1641907330000|2022-01-11 13:22:10|126.2|126.16|126.2|126.14|126.2|126.16|126.2|126.14|17232
1641907340000|2022-01-11 13:22:20|126.18|126.12|126.04|125.96|126.18|126.12|126.04|125.96|15386
1641907350000|2022-01-11 13:22:30|126.02|125.92|125.98|125.9|126.02|125.96|125.98|125.88|9755
1641907370000|2022-01-11 13:22:50|126.02|125.92|126.08|126.04|126.12|126.06|126.02|125.92|4710
1641907380000|2022-01-11 13:23:00|126.06|126|126.06|125.96|126.06|126.02|126.06|125.96|2000
1641907390000|2022-01-11 13:23:10||125.98||125.98||125.98||125.98|0
1641907400000|2022-01-11 13:23:20||125.96||125.96||125.96||125.96|0
1641907410000|2022-01-11 13:23:30||125.98||125.98||125.98||125.98|50
1641907440000|2022-01-11 13:24:00|126.08|126|126.16|126.08|126.16|126.12|126.08|125.98|3000
1641907460000|2022-01-11 13:24:20|126.14|126.1|126.16|126.08|126.16|126.1|126.14|126.08|1825
1641907480000|2022-01-11 13:24:40|126.14|126.1|126.16|126.14|126.18|126.16|126.14|126.1|3028
1641907500000|2022-01-11 13:25:00|126.18||126.18||126.18||126.18||2060
1641907530000|2022-01-11 13:25:30|||||||||57
1641907550000|2022-01-11 13:25:50|126.16||126.18||126.18||126.16||2030
1641907580000|2022-01-11 13:26:20|126.2|126.16|126.3|126.24|126.32|126.28|126.2|126.16|17314
1641907650000|2022-01-11 13:27:30|126.32|126.26|126.36|126.3|126.36|126.3|126.32|126.26|9587
1641907680000|2022-01-11 13:28:00|126.34|126.28|126.34|126.26|126.34|126.28|126.34|126.26|299
1641907700000|2022-01-11 13:28:20||126.28||126.26||126.28||126.26|0
1641907740000|2022-01-11 13:29:00|126.32|126.24|126.26|126.22|126.32|126.24|126.26|126.18|3573
1641907750000|2022-01-11 13:29:10|126.22|126.2|126.22|126.14|126.22|126.2|126.2|126.1|2000
1641907760000|2022-01-11 13:29:20|126.2|126.12|126.18|126.1|126.2|126.12|126.18|126.1|0
1641907770000|2022-01-11 13:29:30|126.16||126.18||126.18||126.16||30
1641907780000|2022-01-11 13:29:40|||||||||750
1641907800000|2022-01-11 13:30:00||126.14||126.14||126.14||126.14|0
1641907840000|2022-01-11 13:30:40|126.2|126.16|126.18|126.14|126.22|126.18|126.18|126.14|5967
1641907890000|2022-01-11 13:31:30||126.12||126.12||126.12||126.12|16
1641907910000|2022-01-11 13:31:50|||||||||3973
1641907920000|2022-01-11 13:32:00|126.2|126.14|126.2|126.14|126.2|126.16|126.2|126.14|2008
1641907930000|2022-01-11 13:32:10|126.18||126.18||126.18||126.18||779
1641907960000|2022-01-11 13:32:40|126.16|126.12|126.16|126.12|126.16|126.12|126.16|126.12|2500
1641907980000|2022-01-11 13:33:00|126.14|126.1|126.14|126.06|126.14|126.1|126.14|126.06|7264
1641908000000|2022-01-11 13:33:20|||||||||428
1641908020000|2022-01-11 13:33:40||126.08||126.08||126.08||126.08|0
1641908040000|2022-01-11 13:34:00|||||||||10000
1641908060000|2022-01-11 13:34:20|126.12||126.12||126.12||126.12||451
1641908070000|2022-01-11 13:34:30||126.06||126.06||126.06||126.06|1729
1641908090000|2022-01-11 13:34:50||126.08||126.06||126.08||126.06|7120
1641908100000|2022-01-11 13:35:00|||||||||891
1641908160000|2022-01-11 13:36:00||126.08||126.08||126.08||126.08|0
1641908200000|2022-01-11 13:36:40|||||||||3000
1641908220000|2022-01-11 13:37:00|126.1|126.06|126.1|126.06|126.1|126.06|126.1|126.06|1093
1641908300000|2022-01-11 13:38:20|126.08|126.04|126.08|126.04|126.08|126.04|126.04|126|14361
1641908310000|2022-01-11 13:38:30|126.06|126.02|126.04|126.02|126.06|126.02|126.04|126.02|21
1641908320000|2022-01-11 13:38:40|||||||||52
1641908330000|2022-01-11 13:38:50||126||126||126||126|26
1641908340000|2022-01-11 13:39:00|126.06|126.02|126.14|126.06|126.14|126.08|126.06|126.02|4284
1641908350000|2022-01-11 13:39:10|126.12||126.1||126.12||126.1||50
1641908370000|2022-01-11 13:39:30|126.08||126.1||126.1||126.08||0
1641908380000|2022-01-11 13:39:40|126.08||126.08||126.08||126.08||2000
1641908390000|2022-01-11 13:39:50|126.1||126.08||126.1||126.08||0
1641908400000|2022-01-11 13:40:00|126.06|126.04|126.08|126.02|126.08|126.04|126.02|125.92|12717
1641908430000|2022-01-11 13:40:30|126.12|126.04|126.12|126.06|126.16|126.08|126.12|126.04|4272
1641908490000|2022-01-11 13:41:30|126.16|126.12|126.16|126.12|126.16|126.14|126.16|126.06|3782
1641908550000|2022-01-11 13:42:30|126.18|126.14|126.2|126.14|126.22|126.14|126.18|126.14|4157
1641908580000|2022-01-11 13:43:00|126.18|126.12|126.18|126.1|126.18|126.12|126.14|126.08|3452
1641908590000|2022-01-11 13:43:10||126.12||126.12||126.12||126.1|0
1641908640000|2022-01-11 13:44:00|126.16|126.08|126.12|126.08|126.16|126.08|126.12|126.08|7
1641908650000|2022-01-11 13:44:10|126.14|126.1|126.14|126.08|126.16|126.12|126.14|126.06|922
1641908660000|2022-01-11 13:44:20||126.06||126.06||126.06||126.06|0
1641908700000|2022-01-11 13:45:00|126.12|126.1|126.14|126.08|126.14|126.1|126.1|126.06|259
1641908710000|2022-01-11 13:45:10|||||||||1725
1641908720000|2022-01-11 13:45:20|126.16|126.1|126.18|126.12|126.18|126.14|126.16|126.1|2195
1641908730000|2022-01-11 13:45:30|126.16|126.1|126.16|126.08|126.16|126.1|126.12|126.06|1519
1641908740000|2022-01-11 13:45:40|126.14||126.12||126.14||126.12||0
1641908750000|2022-01-11 13:45:50|126.16|126.1|126.16|126.08|126.16|126.1|126.16|126.08|300
1641908760000|2022-01-11 13:46:00||126.1||126.1||126.1||126.08|0
1641908770000|2022-01-11 13:46:10|126.18|126.12|126.22|126.2|126.26|126.2|126.18|126.12|5774
1641908780000|2022-01-11 13:46:20|126.26|126.22|126.32|126.26|126.32|126.26|126.26|126.22|641
1641908790000|2022-01-11 13:46:30|126.3||126.3||126.3||126.3||7
1641908800000|2022-01-11 13:46:40||126.24||126.26||126.26||126.24|544
1641908810000|2022-01-11 13:46:50||126.28||126.28||126.28||126.28|0
1641908830000|2022-01-11 13:47:10|||||||||395
1641908850000|2022-01-11 13:47:30|126.32|126.3|126.34|126.3|126.36|126.3|126.32|126.3|13658
1641908870000|2022-01-11 13:47:50||126.28||126.3||126.3||126.28|3255
1641908900000|2022-01-11 13:48:20|126.32|126.28|126.32|126.26|126.32|126.28|126.32|126.26|5840
1641908930000|2022-01-11 13:48:50|||||||||1571
1641908940000|2022-01-11 13:49:00|126.3|126.24|126.26|126.2|126.3|126.24|126.24|126.18|1440
1641908950000|2022-01-11 13:49:10|126.24||126.26||126.26||126.24||39
1641908970000|2022-01-11 13:49:30||126.22||126.22||126.22||126.22|0
1641908990000|2022-01-11 13:49:50|126.28|126.24|126.28|126.22|126.3|126.26|126.28|126.22|0
1641909000000|2022-01-11 13:50:00|126.3|126.24|126.28|126.22|126.3|126.24|126.24|126.22|1826
1641909010000|2022-01-11 13:50:10|126.3|126.24|126.3|126.26|126.3|126.26|126.3|126.24|0
1641909030000|2022-01-11 13:50:30|126.32|126.28|126.34|126.3|126.34|126.3|126.32|126.28|651
1641909040000|2022-01-11 13:50:40|126.32|126.28|126.32|126.24|126.32|126.28|126.32|126.24|585
1641909050000|2022-01-11 13:50:50|126.3|126.22|126.32|126.24|126.32|126.26|126.28|126.22|0
1641909060000|2022-01-11 13:51:00|126.28|126.22|126.26|126.2|126.28|126.22|126.26|126.18|200
1641909090000|2022-01-11 13:51:30||126.18||126.16||126.18||126.16|58
1641909100000|2022-01-11 13:51:40|126.28|126.2|126.26|126.22|126.28|126.22|126.26|126.18|0
1641909130000|2022-01-11 13:52:10|126.24|126.18|126.24|126.16|126.24|126.18|126.24|126.16|5007
1641909230000|2022-01-11 13:53:50|126.22|126.14|126.2|126.14|126.22|126.14|126.2|126.12|10297
1641909240000|2022-01-11 13:54:00||126.16||126.14||126.16||126.14|199
1641909260000|2022-01-11 13:54:20|||||||||31
1641909290000|2022-01-11 13:54:50||126.16||126.14||126.16||126.14|807
1641909300000|2022-01-11 13:55:00|||||||||187
1641909340000|2022-01-11 13:55:40||126.16||126.14||126.16||126.14|10
1641909360000|2022-01-11 13:56:00|126.18|126.12|126.18|126.1|126.18|126.12|126.16|126.08|3412
1641909370000|2022-01-11 13:56:10|126.16|126.08|126.18|126.1|126.18|126.1|126.14|126.08|0
1641909400000|2022-01-11 13:56:40|126.2|126.12|126.2|126.18|126.24|126.18|126.2|126.12|1246
1641909460000|2022-01-11 13:57:40|126.18|126.16|126.2|126.16|126.22|126.2|126.18|126.14|5445
1641909470000|2022-01-11 13:57:50|126.18|126.14|126.2|126.14|126.2|126.14|126.18|126.14|0
1641909480000|2022-01-11 13:58:00|||||||||132
1641909490000|2022-01-11 13:58:10|||||||||5000
1641909500000|2022-01-11 13:58:20|126.18|126.18|126.18|126.14|126.18|126.18|126.18|126.14|8
1641909510000|2022-01-11 13:58:30|||||||||1000
1641909520000|2022-01-11 13:58:40|126.16|126.12|126.2|126.12|126.2|126.12|126.14|126.06|3298
1641909530000|2022-01-11 13:58:50|126.18||126.18||126.18||126.18||0
1641909550000|2022-01-11 13:59:10||126.1||126.08||126.12||126.08|3
1641909570000|2022-01-11 13:59:30|126.16||126.16||126.16||126.16||0
1641909590000|2022-01-11 13:59:50|126.18|126.1|126.2|126.12|126.2|126.12|126.18|126.1|7108
1641909600000|2022-01-11 14:00:00|126.22|126.14|126.2|126.16|126.22|126.2|126.2|126.14|8230
1641909610000|2022-01-11 14:00:10||126.14||126.14||126.14||126.14|7885
1641909620000|2022-01-11 14:00:20|126.18|126.12|126.18|126.14|126.18|126.14|126.18|126.12|0
1641909630000|2022-01-11 14:00:30|126.2||126.18||126.2||126.18||0
1641909640000|2022-01-11 14:00:40|||||||||11823
1641909670000|2022-01-11 14:01:10|126.16|126.1|126.18|126.12|126.18|126.12|126.14|126.1|1972
1641909680000|2022-01-11 14:01:20|126.2|126.14|126.22|126.16|126.24|126.2|126.18|126.12|67308
1641909690000|2022-01-11 14:01:30|126.24|126.18|126.24|126.16|126.26|126.18|126.24|126.16|0
1641909730000|2022-01-11 14:02:10||126.18||126.16||126.18||126.16|103
1641909740000|2022-01-11 14:02:20|||||||||6000
1641909760000|2022-01-11 14:02:40|126.22|126.14|126.24|126.14|126.24|126.14|126.22|126.14|3
1641909770000|2022-01-11 14:02:50|126.26|126.16|126.16|126.14|126.26|126.18|126.16|126.14|11195
1641909780000|2022-01-11 14:03:00|126.18||126.18||126.18||126.18||0
1641909790000|2022-01-11 14:03:10|||||||||250
1641909800000|2022-01-11 14:03:20|126.16||126.18||126.18||126.16||2580
1641909820000|2022-01-11 14:03:40|||||||||149
1641909830000|2022-01-11 14:03:50||126.12||126.14||126.14||126.12|103
1641909840000|2022-01-11 14:04:00||126.12||126.12||126.12||126.12|0
1641909860000|2022-01-11 14:04:20|126.16|126.1|126.08|126.04|126.16|126.1|126.08|126|18138
1641909870000|2022-01-11 14:04:30|126.06|126.02|126|125.92|126.06|126.02|126|125.9|8
1641909880000|2022-01-11 14:04:40|125.98||126||126||125.98||20
1641909890000|2022-01-11 14:04:50|125.98|125.9|125.92|125.88|125.98|125.9|125.92|125.88|21582
1641909900000|2022-01-11 14:05:00|125.9|125.86|125.88|125.78|125.9|125.86|125.88|125.76|1000
1641909930000|2022-01-11 14:05:30||125.8||125.8||125.8||125.8|0
1641909940000|2022-01-11 14:05:40|||||||||2667
1641909960000|2022-01-11 14:06:00|125.86||125.84||125.86||125.84||620
1641910000000|2022-01-11 14:06:40|||||||||1790
1641910050000|2022-01-11 14:07:30|125.82|125.78|125.8|125.78|125.82|125.78|125.8|125.78|27
1641910060000|2022-01-11 14:07:40|125.82||125.82||125.82||125.82||280
1641910080000|2022-01-11 14:08:00|125.8|125.76|125.72|125.64|125.8|125.76|125.72|125.62|9825
1641910090000|2022-01-11 14:08:10||125.68||125.68||125.7||125.66|0
1641910100000|2022-01-11 14:08:20|125.74|125.64|125.78|125.74|125.8|125.74|125.74|125.64|5557
1641910110000|2022-01-11 14:08:30|125.8|125.76|125.84|125.76|125.84|125.78|125.8|125.74|2485
1641910130000|2022-01-11 14:08:50|125.82|125.78|125.82|125.78|125.82|125.78|125.82|125.78|783
1641910140000|2022-01-11 14:09:00|125.8|125.76|125.8|125.76|125.84|125.76|125.76|125.74|4666
1641910150000|2022-01-11 14:09:10||125.74||125.74||125.74||125.74|60
1641910170000|2022-01-11 14:09:30|125.82|125.76|125.8|125.74|125.82|125.76|125.8|125.74|1988
1641910200000|2022-01-11 14:10:00|125.78|125.72|125.76|125.72|125.78|125.72|125.72|125.64|6029
1641910210000|2022-01-11 14:10:10||125.7||125.72||125.72||125.7|0
1641910240000|2022-01-11 14:10:40||125.7||125.72||125.72||125.7|0
1641910260000|2022-01-11 14:11:00|125.78|125.74|125.78|125.72|125.8|125.74|125.76|125.72|8656
1641910270000|2022-01-11 14:11:10|||||||||1800
1641910320000|2022-01-11 14:12:00|125.76|125.74|125.86|125.82|125.88|125.82|125.76|125.74|7188
1641910330000|2022-01-11 14:12:10|125.88|125.84|125.92|125.88|125.94|125.88|125.88|125.84|2066
1641910340000|2022-01-11 14:12:20|125.94|125.9|125.96|125.92|125.96|125.92|125.94|125.9|1702
1641910360000|2022-01-11 14:12:40|125.98|125.94|125.96|125.88|125.98|125.94|125.94|125.88|9549
1641910370000|2022-01-11 14:12:50||125.9||125.9||125.9||125.9|5
1641910380000|2022-01-11 14:13:00|||||||||2250
1641910410000|2022-01-11 14:13:30|125.98|125.92|126.02|125.94|126.02|125.94|125.98|125.92|1240
1641910420000|2022-01-11 14:13:40|126|125.92|125.96|125.9|126|125.92|125.96|125.9|2000
1641910430000|2022-01-11 14:13:50|125.98|125.92|126.02|125.96|126.08|126|125.98|125.92|14523
1641910440000|2022-01-11 14:14:00|126.04|125.98|126.04|125.98|126.04|125.98|126.04|125.98|0
1641910450000|2022-01-11 14:14:10|126.06|126.02|125.96|125.9|126.08|126.02|125.96|125.88|43782
1641910460000|2022-01-11 14:14:20|125.94|125.88|125.86|125.78|125.94|125.88|125.86|125.76|10873
1641910470000|2022-01-11 14:14:30|125.84|125.76|125.9|125.82|125.9|125.84|125.84|125.76|1573
1641910490000|2022-01-11 14:14:50|125.92|125.88|125.92|125.82|125.94|125.88|125.92|125.82|6403
1641910500000|2022-01-11 14:15:00|125.9|125.86|125.94|125.9|125.96|125.9|125.88|125.78|7335
1641910510000|2022-01-11 14:15:10|125.92|125.86|125.92|125.88|125.92|125.88|125.92|125.84|2050
1641910530000|2022-01-11 14:15:30|125.94|125.9|126|125.9|126.06|125.98|125.94|125.9|10108
1641910540000|2022-01-11 14:15:40|125.98|125.92|126|125.94|126|125.94|125.98|125.9|0
1641910560000|2022-01-11 14:16:00|125.98|125.9|125.92|125.86|125.98|125.9|125.92|125.86|9
1641910580000|2022-01-11 14:16:20|||||||||3151
1641910590000|2022-01-11 14:16:30|125.94|125.88|126.02|125.94|126.02|125.94|125.94|125.88|6771
1641910600000|2022-01-11 14:16:40|126.04||126.02||126.04||126.02||0
1641910610000|2022-01-11 14:16:50|126|125.92|125.98|125.92|126|125.92|125.96|125.9|20000
1641910650000|2022-01-11 14:17:30|125.96|125.88|125.98|125.9|125.98|125.9|125.94|125.88|4423
1641910690000|2022-01-11 14:18:10|126|125.92|125.98|125.9|126.02|125.94|125.98|125.9|74
1641910710000|2022-01-11 14:18:30|125.96|125.88|125.98|125.9|126|125.9|125.86|125.84|4948
1641910720000|2022-01-11 14:18:40|126|125.92|126.02|125.94|126.04|125.96|126|125.92|0
1641910740000|2022-01-11 14:19:00|126||126.02||126.02||126||0
1641910770000|2022-01-11 14:19:30|126.04|125.96|126.06|126|126.08|126|126.04|125.96|4806
1641910780000|2022-01-11 14:19:40|126.04|125.98|126.02|125.98|126.06|125.98|126.02|125.98|5
1641910830000|2022-01-11 14:20:30||126||126||126||126|191
1641910840000|2022-01-11 14:20:40|126.06|125.98|126.06|126|126.08|126|126.06|125.98|20
1641910870000|2022-01-11 14:21:10|126.04|125.98|126.06|125.98|126.06|125.98|126.02|125.94|10895
1641910890000|2022-01-11 14:21:30|126.04|125.96|125.94|125.88|126.04|125.96|125.94|125.86|12599
1641910910000|2022-01-11 14:21:50|125.96|125.9|125.94|125.9|125.98|125.9|125.94|125.9|1562
1641910920000|2022-01-11 14:22:00|125.98|125.92|126.04|126|126.04|126|125.96|125.92|10418
1641910930000|2022-01-11 14:22:10||125.98||125.98||126.02||125.96|356
1641910950000|2022-01-11 14:22:30|126.02|125.96|126.02|125.96|126.02|125.96|125.98|125.92|1323
1641910960000|2022-01-11 14:22:40|126.04|125.98|126.04|125.98|126.04|125.98|126.04|125.98|0
1641910970000|2022-01-11 14:22:50|126.02|125.96|126.02|125.94|126.02|125.96|126.02|125.94|28
1641910980000|2022-01-11 14:23:00|126|125.96|125.98|125.92|126|125.96|125.98|125.92|748
1641910990000|2022-01-11 14:23:10|126|125.94|125.98|125.94|126.02|125.94|125.98|125.94|0
1641911040000|2022-01-11 14:24:00|||||||||3149
1641911060000|2022-01-11 14:24:20|125.96|125.92|125.96|125.92|125.96|125.92|125.96|125.92|3543
1641911070000|2022-01-11 14:24:30|125.94|125.88|125.92|125.86|125.94|125.88|125.92|125.86|2766
1641911080000|2022-01-11 14:24:40|125.96|125.9|125.96|125.92|125.96|125.92|125.96|125.9|1473
1641911090000|2022-01-11 14:24:50|125.98|125.94|125.96|125.88|126.02|125.96|125.96|125.88|1787
1641911100000|2022-01-11 14:25:00||125.9||125.9||125.9||125.9|0
1641911110000|2022-01-11 14:25:10|125.94|125.88|125.96|125.9|125.96|125.9|125.94|125.86|4083
1641911160000|2022-01-11 14:26:00|||||||||3365
1641911170000|2022-01-11 14:26:10|126|125.92|126.04|125.96|126.04|125.98|126|125.92|3680
1641911190000|2022-01-11 14:26:30|||||||||27451
1641911200000|2022-01-11 14:26:40|126.06|125.98|126.06|126|126.06|126.02|126.06|125.96|1158
1641911220000|2022-01-11 14:27:00|126.08|126.02|126.08|126|126.1|126.06|126.08|126|5609
1641911230000|2022-01-11 14:27:10||126.04||126.04||126.04||126.04|0
1641911260000|2022-01-11 14:27:40|126.06||126.08||126.08||126.06||710
1641911270000|2022-01-11 14:27:50|126.06|126|125.98|125.92|126.06|126|125.98|125.9|6971
1641911280000|2022-01-11 14:28:00|||||||||3000
1641911300000|2022-01-11 14:28:20||125.94||125.92||125.94||125.92|39686
1641911330000|2022-01-11 14:28:50|||||||||1297
1641911350000|2022-01-11 14:29:10|125.96|125.9|126|125.9|126|125.9|125.9|125.82|5595
1641911360000|2022-01-11 14:29:20|125.98|125.88|125.94|125.88|125.98|125.88|125.94|125.88|0
1641911380000|2022-01-11 14:29:40||125.9||125.88||125.9||125.88|0
1641911390000|2022-01-11 14:29:50|125.92||125.92||125.94||125.92||0
1641911400000|2022-01-11 14:30:00|125.94|125.9|125.94|125.9|125.96|125.92|125.92|125.86|3834
1641911410000|2022-01-11 14:30:10|125.96|125.88|125.86|125.78|125.96|125.9|125.82|125.76|1569
1641911420000|2022-01-11 14:30:20|125.88|125.82|125.88|125.78|125.9|125.84|125.86|125.78|339
1641911430000|2022-01-11 14:30:30|125.86|125.8|125.88|125.8|125.88|125.8|125.86|125.8|0
1641911440000|2022-01-11 14:30:40|125.86|125.78|125.94|125.86|125.94|125.86|125.84|125.78|7539
1641911450000|2022-01-11 14:30:50|125.92|125.88|126.04|125.98|126.04|126|125.92|125.88|5273
1641911460000|2022-01-11 14:31:00|126.02|125.96|126.06|125.98|126.06|125.98|125.98|125.92|10430
1641911470000|2022-01-11 14:31:10|126.08|126.02|126.1|126.02|126.2|126.12|126.08|126|14875
1641911480000|2022-01-11 14:31:20|126.08|126|126.1|126.02|126.18|126.1|126.06|125.98|6647
1641911490000|2022-01-11 14:31:30|126.12|126.04|126.1|126|126.18|126.1|126.02|125.94|13486
1641911500000|2022-01-11 14:31:40|126.06|126.02|126.14|126.04|126.18|126.1|126.04|126|6443
1641911510000|2022-01-11 14:31:50||126.08||126.08||126.08||126.08|0
1641911520000|2022-01-11 14:32:00|126.1|126.04|126.06|126|126.14|126.04|126.06|125.96|21544
1641911530000|2022-01-11 14:32:10|126.04|125.98|126.14|126.06|126.14|126.06|126.04|125.96|68
1641911540000|2022-01-11 14:32:20|||||||||36632
1641911550000|2022-01-11 14:32:30|126.12|126.04|126.2|126.1|126.26|126.18|126.1|126.04|15944
1641911560000|2022-01-11 14:32:40|126.22|126.12|126.2|126.1|126.22|126.14|126.2|126.1|0
1641911570000|2022-01-11 14:32:50|126.22|126.12|126.26|126.2|126.26|126.2|126.22|126.12|5602
1641911580000|2022-01-11 14:33:00|126.24|126.18|126.26|126.2|126.26|126.2|126.2|126.12|999
1641911590000|2022-01-11 14:33:10|126.24|126.18|126.24|126.2|126.24|126.2|126.24|126.16|0
1641911600000|2022-01-11 14:33:20|126.2|126.16|126.22|126.14|126.26|126.2|126.2|126.14|48169
1641911630000|2022-01-11 14:33:50|126.24|126.16|126.22|126.12|126.24|126.22|126.22|126.12|107367
1641911650000|2022-01-11 14:34:10|126.24|126.14|126.24|126.18|126.24|126.2|126.24|126.14|5310
1641911660000|2022-01-11 14:34:20|126.26|126.2|126.32|126.24|126.34|126.3|126.26|126.2|15791
1641911670000|2022-01-11 14:34:30||126.22||126.22||126.22||126.22|132
1641911680000|2022-01-11 14:34:40|126.3||126.28||126.3||126.28||10
1641911690000|2022-01-11 14:34:50|126.3|126.24|126.3|126.24|126.32|126.24|126.3|126.24|1
1641911700000|2022-01-11 14:35:00||126.26||126.26||126.26||126.26|0
1641911710000|2022-01-11 14:35:10|126.34|126.28|126.36|126.26|126.36|126.3|126.32|126.24|19223
1641911720000|2022-01-11 14:35:20|126.32||126.32||126.32||126.32||0
1641911730000|2022-01-11 14:35:30|126.36|126.28|126.32|126.28|126.4|126.36|126.32|126.26|83050
1641911740000|2022-01-11 14:35:40|126.34||126.32||126.38||126.32||0
1641911750000|2022-01-11 14:35:50|126.36|126.3|126.36|126.3|126.4|126.3|126.36|126.3|228
1641911760000|2022-01-11 14:36:00|126.34|126.28|126.3|126.26|126.34|126.28|126.3|126.26|2352
1641911770000|2022-01-11 14:36:10|126.32||126.3||126.32||126.3||0
1641911780000|2022-01-11 14:36:20|126.32||126.3||126.32||126.3||0
1641911790000|2022-01-11 14:36:30|126.32|126.28|126.38|126.32|126.38|126.32|126.32|126.28|3300
1641911800000|2022-01-11 14:36:40|126.42|126.34|126.44|126.36|126.44|126.38|126.42|126.34|2767
1641911810000|2022-01-11 14:36:50|126.42|126.34|126.42|126.36|126.42|126.36|126.4|126.32|0
1641911820000|2022-01-11 14:37:00||126.38||126.38||126.38||126.36|0
1641911830000|2022-01-11 14:37:10|126.4|126.36|126.4|126.34|126.4|126.36|126.4|126.34|11636
1641911860000|2022-01-11 14:37:40|126.42|126.36|126.38|126.34|126.44|126.36|126.38|126.34|0
1641911870000|2022-01-11 14:37:50|126.36|126.36|126.42|126.34|126.42|126.36|126.36|126.34|1479
1641911880000|2022-01-11 14:38:00|126.38|126.36|126.38|126.34|126.44|126.38|126.38|126.34|0
1641911900000|2022-01-11 14:38:20|126.36|126.32|126.3|126.26|126.38|126.32|126.28|126.26|15501
1641911910000|2022-01-11 14:38:30|126.32||126.32||126.32||126.32||1108
1641911920000|2022-01-11 14:38:40|126.28|126.24|126.28|126.18|126.3|126.24|126.26|126.18|7940
1641911930000|2022-01-11 14:38:50|126.26|126.2|126.24|126.18|126.28|126.2|126.22|126.14|389
1641911940000|2022-01-11 14:39:00|126.26|126.2|126.28|126.2|126.28|126.2|126.26|126.2|0
1641911950000|2022-01-11 14:39:10|126.24|126.18|126.24|126.18|126.24|126.18|126.22|126.16|1042
1641911960000|2022-01-11 14:39:20|126.22|126.16|126.22|126.18|126.22|126.18|126.22|126.16|0
1641911970000|2022-01-11 14:39:30|126.2|126.16|126.24|126.14|126.24|126.16|126.18|126.1|9200
1641911980000|2022-01-11 14:39:40|126.22|126.16|126.22|126.16|126.24|126.16|126.2|126.16|0
1641912000000|2022-01-11 14:40:00|126.24|126.18|126.22|126.16|126.24|126.18|126.22|126.16|0
1641912020000|2022-01-11 14:40:20|126.2|126.14|126.18|126.12|126.2|126.14|126.18|126.12|754
1641912040000|2022-01-11 14:40:40|126.16|126.1|126.14|126.08|126.16|126.12|126.1|126.06|3472
1641912050000|2022-01-11 14:40:50|126.12|126.06|126.12|126.04|126.12|126.06|126.12|126.04|0
1641912060000|2022-01-11 14:41:00|126.14|126.06|126.12|126.04|126.14|126.06|126.12|126.04|423
1641912080000|2022-01-11 14:41:20|126.1|126.02|126.08|125.98|126.1|126.02|126.04|125.96|12158
1641912090000|2022-01-11 14:41:30|126.06|125.96|126.04|125.96|126.06|125.96|126.04|125.94|0
1641912100000|2022-01-11 14:41:40|126.02|125.98|126.04|125.98|126.06|126.02|126.02|125.96|7399
1641912110000|2022-01-11 14:41:50|126.08|126|126.06|126|126.08|126|126.06|126|64
1641912140000|2022-01-11 14:42:20|126.02|126.02|126.04|126.02|126.06|126.02|126.02|126.02|27
1641912150000|2022-01-11 14:42:30|||||||||1509
1641912160000|2022-01-11 14:42:40|126.06|126.04|126.12|126.08|126.12|126.08|126.06|126.04|6048
1641912170000|2022-01-11 14:42:50|126.1|126.06|126.1|126.04|126.1|126.06|126.08|126.02|1488
1641912180000|2022-01-11 14:43:00|126.08|126.02|126.12|126.08|126.12|126.08|126.08|126|1504
1641912190000|2022-01-11 14:43:10|126.14|126.06|126.18|126.1|126.22|126.14|126.14|126.06|19742
1641912200000|2022-01-11 14:43:20|126.16|126.08|126.18|126.1|126.18|126.1|126.14|126.08|1253
1641912210000|2022-01-11 14:43:30|126.16|126.08|126.18|126.1|126.18|126.1|126.14|126.08|0
1641912220000|2022-01-11 14:43:40|126.14|126.08|126.14|126.08|126.16|126.08|126.12|126.06|5600
1641912230000|2022-01-11 14:43:50|126.16|126.1|126.12|126.1|126.16|126.1|126.12|126.08|55
1641912240000|2022-01-11 14:44:00|126.14|126.08|126.22|126.14|126.22|126.14|126.14|126.08|884
1641912250000|2022-01-11 14:44:10|126.2|126.12|126.28|126.18|126.28|126.18|126.18|126.1|0
1641912260000|2022-01-11 14:44:20|126.26|126.16|126.24|126.16|126.26|126.16|126.24|126.16|0
1641912270000|2022-01-11 14:44:30|126.22|126.14|126.14|126.1|126.22|126.14|126.14|126.08|10320
1641912290000|2022-01-11 14:44:50|126.18|126.12|126.2|126.12|126.24|126.16|126.18|126.12|11225
1641912300000|2022-01-11 14:45:00|126.16|126.1|126.14|126.06|126.16|126.1|126.14|126.06|5562
1641912320000|2022-01-11 14:45:20|126.12|126.04|126.1|126.02|126.12|126.04|126.1|126|449
1641912330000|2022-01-11 14:45:30|126.08|126|126.06|126|126.08|126.02|126.06|126|1741
1641912350000|2022-01-11 14:45:50||126.02||126||126.02||126|4
1641912360000|2022-01-11 14:46:00|126.1|126.02|126.14|126.1|126.18|126.1|126.1|126.02|2813
1641912370000|2022-01-11 14:46:10|126.12|126.08|126.08|126.02|126.12|126.08|126.08|126|12222
1641912390000|2022-01-11 14:46:30|||||||||1509
1641912430000|2022-01-11 14:47:10|126.06|126|126.06|126.02|126.06|126.02|126.06|126|1000
1641912440000|2022-01-11 14:47:20||126||126.02||126.02||126|3948
1641912450000|2022-01-11 14:47:30|126.04|126|126.02|125.96|126.04|126|126|125.96|20312
1641912460000|2022-01-11 14:47:40|126.04|125.98|126|125.96|126.06|125.98|126|125.96|2380
1641912470000|2022-01-11 14:47:50|126.02|125.98|126.06|126.02|126.06|126.02|126.02|125.98|2667
1641912480000|2022-01-11 14:48:00|126.04|125.98|126.04|125.98|126.04|125.98|126.04|125.98|0
1641912490000|2022-01-11 14:48:10|126.06|126|126.06|125.98|126.06|126.02|126.04|125.98|11499
1641912500000|2022-01-11 14:48:20|126.04||126.06||126.06||126.04||0
1641912510000|2022-01-11 14:48:30||126||126.02||126.02||126|0
1641912520000|2022-01-11 14:48:40||126||125.98||126||125.98|0
1641912530000|2022-01-11 14:48:50|126.04|126|126.04|125.98|126.04|126|126.04|125.98|0
1641912540000|2022-01-11 14:49:00|126.06|126|126.08|126.02|126.08|126.04|126.06|126|4200
1641912560000|2022-01-11 14:49:20|126.1|126.04|126.14|126.1|126.14|126.1|126.08|126.04|9024
1641912590000|2022-01-11 14:49:50|126.12|126.08|126.12|126.1|126.12|126.1|126.1|126.08|2657
1641912600000|2022-01-11 14:50:00|126.1|126.08|126.1|126.04|126.1|126.08|126.06|126|10202
1641912610000|2022-01-11 14:50:10|126.08|126.06|126.1|126.04|126.2|126.14|126.08|126.04|5961
1641912620000|2022-01-11 14:50:20|126.12|126.06|126.1|126.06|126.12|126.06|126.1|126.06|0
1641912630000|2022-01-11 14:50:30|126.14|126.08|126.22|126.16|126.22|126.16|126.14|126.08|6055
1641912640000|2022-01-11 14:50:40|126.2|126.14|126.2|126.14|126.2|126.14|126.2|126.12|0
1641912650000|2022-01-11 14:50:50|126.22|126.16|126.22|126.16|126.22|126.16|126.22|126.16|0
1641912660000|2022-01-11 14:51:00|126.24|126.18|126.24|126.18|126.3|126.2|126.24|126.16|3125
1641912670000|2022-01-11 14:51:10|126.26|126.2|126.28|126.24|126.32|126.24|126.26|126.2|20605
1641912690000|2022-01-11 14:51:30|126.32|126.26|126.36|126.3|126.38|126.3|126.32|126.26|519
1641912700000|2022-01-11 14:51:40|126.38|126.28|126.5|126.44|126.5|126.44|126.32|126.26|25568
1641912710000|2022-01-11 14:51:50|126.54|126.46|126.6|126.54|126.66|126.54|126.54|126.46|597
1641912720000|2022-01-11 14:52:00|126.62|126.52|126.5|126.46|126.62|126.52|126.5|126.44|9537
1641912730000|2022-01-11 14:52:10|126.48|126.42|126.56|126.46|126.58|126.5|126.48|126.42|5892
1641912740000|2022-01-11 14:52:20|126.54|126.44|126.56|126.48|126.6|126.52|126.48|126.42|5814
1641912750000|2022-01-11 14:52:30|126.54|126.46|126.52|126.44|126.56|126.46|126.52|126.44|0
1641912760000|2022-01-11 14:52:40|126.54|126.46|126.56|126.48|126.56|126.48|126.54|126.46|5
1641912770000|2022-01-11 14:52:50|126.54|126.46|126.54|126.48|126.54|126.48|126.52|126.46|7
1641912780000|2022-01-11 14:53:00|126.52|126.46|126.5|126.44|126.52|126.46|126.48|126.44|0
1641912790000|2022-01-11 14:53:10||126.46||126.46||126.46||126.46|7
1641912800000|2022-01-11 14:53:20|126.48|126.44|126.46|126.38|126.5|126.44|126.46|126.38|20938
1641912810000|2022-01-11 14:53:30|126.44|126.36|126.42|126.34|126.44|126.38|126.42|126.34|387
1641912820000|2022-01-11 14:53:40|126.44||126.42||126.44||126.42||935
1641912830000|2022-01-11 14:53:50|126.44|126.36|126.46|126.38|126.5|126.38|126.44|126.36|5004
1641912840000|2022-01-11 14:54:00|126.44||126.42||126.44||126.42||20
1641912860000|2022-01-11 14:54:20|||||||||2351
1641912870000|2022-01-11 14:54:30|126.46|126.4|126.46|126.44|126.48|126.44|126.46|126.4|1582
1641912880000|2022-01-11 14:54:40|126.44|126.4|126.38|126.3|126.44|126.4|126.38|126.3|13062
1641912890000|2022-01-11 14:54:50|126.36|126.28|126.3|126.24|126.36|126.28|126.3|126.24|8954
1641912900000|2022-01-11 14:55:00|126.28|126.22|126.18|126.1|126.28|126.22|126.18|126.08|4013
1641912910000|2022-01-11 14:55:10|126.22|126.12|126.22|126.12|126.22|126.14|126.22|126.1|0
1641912920000|2022-01-11 14:55:20|126.2|126.1|126.18|126.08|126.2|126.1|126.18|126.08|850
1641912930000|2022-01-11 14:55:30||126.1||126.08||126.1||126.08|0
1641912940000|2022-01-11 14:55:40||126.12||126.12||126.12||126.12|0
1641912950000|2022-01-11 14:55:50|126.2|126.14|126.22|126.14|126.22|126.14|126.2|126.12|0
1641912960000|2022-01-11 14:56:00|126.2|126.12|126.22|126.14|126.22|126.14|126.18|126.12|0
1641912970000|2022-01-11 14:56:10|126.2|126.12|126.26|126.22|126.3|126.22|126.2|126.12|6519
1641912980000|2022-01-11 14:56:20|126.24|126.2|126.2|126.12|126.24|126.2|126.2|126.12|60
1641913000000|2022-01-11 14:56:40|126.22|126.14|126.24|126.14|126.24|126.14|126.22|126.14|62
1641913020000|2022-01-11 14:57:00|126.26|126.16|126.24|126.18|126.26|126.18|126.24|126.16|7225
1641913030000|2022-01-11 14:57:10|126.26|126.2|126.26|126.2|126.26|126.2|126.26|126.2|0
1641913050000|2022-01-11 14:57:30|126.24||126.24||126.26||126.24||0
1641913060000|2022-01-11 14:57:40|126.2|126.18|126.2|126.14|126.2|126.18|126.18|126.14|10873
1641913070000|2022-01-11 14:57:50|126.18||126.2||126.22||126.18||575
1641913080000|2022-01-11 14:58:00|126.18|126.12|126.18|126.12|126.18|126.12|126.16|126.12|4001
1641913090000|2022-01-11 14:58:10|126.2|126.08|126.14|126.08|126.2|126.08|126.14|126.08|11228
1641913100000|2022-01-11 14:58:20|126.12|126.06|126.14|126.08|126.14|126.1|126.1|126.02|9806
1641913110000|2022-01-11 14:58:30|126.12|126.06|126.14|126.08|126.14|126.08|126.12|126.04|2300
1641913120000|2022-01-11 14:58:40|126.12|126.06|126.14|126.08|126.14|126.08|126.12|126.04|1571
1641913140000|2022-01-11 14:59:00|126.16|126.1|126.16|126.1|126.2|126.16|126.16|126.1|3838
1641913150000|2022-01-11 14:59:10|126.14|126.06|126.12|126.06|126.16|126.08|126.12|126.04|1238
1641913160000|2022-01-11 14:59:20||126.04||126.04||126.04||126.04|400
1641913170000|2022-01-11 14:59:30||126.06||126.06||126.06||126.06|0
1641913180000|2022-01-11 14:59:40|||||||||16
1641913190000|2022-01-11 14:59:50|126.1|126.04|126.12|126.08|126.12|126.1|126.1|126.02|2173
1641913200000|2022-01-11 15:00:00|126.1|126.06|126.1|126.06|126.12|126.08|126.08|126.06|12511
1641913210000|2022-01-11 15:00:10|126.12|126.08|126.12|126.08|126.12|126.08|126.12|126.08|0
1641913220000|2022-01-11 15:00:20|126.16|126.1|126.22|126.16|126.22|126.16|126.16|126.1|12793
1641913230000|2022-01-11 15:00:30|126.24|126.18|126.26|126.2|126.26|126.2|126.24|126.18|1779
1641913240000|2022-01-11 15:00:40|126.3|126.22|126.38|126.3|126.38|126.32|126.3|126.22|2716
1641913250000|2022-01-11 15:00:50|126.4|126.32|126.36|126.32|126.42|126.34|126.36|126.3|0
1641913260000|2022-01-11 15:01:00||126.3||126.26||126.3||126.26|6055
1641913270000|2022-01-11 15:01:10||126.28||126.28||126.28||126.28|6
1641913280000|2022-01-11 15:01:20|126.34|126.26|126.28|126.22|126.34|126.26|126.28|126.22|11320
1641913290000|2022-01-11 15:01:30|126.3|126.24|126.28|126.24|126.3|126.24|126.28|126.24|0
1641913300000|2022-01-11 15:01:40|126.3|126.26|126.32|126.26|126.34|126.26|126.3|126.26|531
1641913310000|2022-01-11 15:01:50|126.34|126.28|126.42|126.36|126.46|126.38|126.34|126.28|4889
1641913320000|2022-01-11 15:02:00|126.46|126.38|126.42|126.38|126.46|126.38|126.42|126.38|0
1641913330000|2022-01-11 15:02:10|126.4|126.36|126.4|126.38|126.4|126.38|126.4|126.36|980
1641913340000|2022-01-11 15:02:20|126.42|126.4|126.42|126.38|126.46|126.4|126.42|126.38|3041
1641913360000|2022-01-11 15:02:40|126.4||126.4||126.42||126.4||0
1641913370000|2022-01-11 15:02:50|126.38|126.36|126.34|126.28|126.38|126.36|126.32|126.28|5420
1641913380000|2022-01-11 15:03:00|126.32|126.3|126.34|126.28|126.34|126.3|126.32|126.28|2410
1641913390000|2022-01-11 15:03:10|126.36|126.3|126.46|126.42|126.46|126.42|126.36|126.3|10831
1641913400000|2022-01-11 15:03:20|126.44|126.4|126.46|126.42|126.46|126.42|126.44|126.4|4200
1641913410000|2022-01-11 15:03:30|126.44|126.4|126.46|126.42|126.46|126.42|126.44|126.4|743
1641913420000|2022-01-11 15:03:40||126.4||126.42||126.42||126.4|0
1641913430000|2022-01-11 15:03:50|126.48|126.44|126.48|126.42|126.5|126.44|126.48|126.42|289
1641913440000|2022-01-11 15:04:00||126.44||126.44||126.44||126.44|306
1641913450000|2022-01-11 15:04:10|126.5|126.46|126.54|126.48|126.56|126.48|126.5|126.46|0
1641913460000|2022-01-11 15:04:20|126.56|126.5|126.56|126.5|126.58|126.5|126.56|126.5|0
1641913470000|2022-01-11 15:04:30|126.58||126.58||126.58||126.56||0
1641913480000|2022-01-11 15:04:40|126.54|126.52|126.64|126.54|126.66|126.56|126.54|126.52|10
1641913490000|2022-01-11 15:04:50|126.58|126.56|126.58|126.54|126.64|126.58|126.58|126.54|5911
1641913500000|2022-01-11 15:05:00|126.56|126.5|126.66|126.6|126.68|126.6|126.54|126.46|26107
1641913510000|2022-01-11 15:05:10|126.7|126.62|126.7|126.6|126.72|126.62|126.64|126.58|4621
1641913520000|2022-01-11 15:05:20||126.62||126.64||126.64||126.6|772
1641913530000|2022-01-11 15:05:30|126.72|126.66|126.72|126.66|126.74|126.68|126.7|126.64|2249
1641913540000|2022-01-11 15:05:40|126.7|126.64|126.64|126.58|126.7|126.66|126.64|126.58|3675
1641913560000|2022-01-11 15:06:00|126.66|126.6|126.68|126.6|126.7|126.64|126.66|126.6|11955
1641913570000|2022-01-11 15:06:10|126.66|126.58|126.68|126.66|126.68|126.66|126.64|126.58|0
1641913580000|2022-01-11 15:06:20||126.64||126.64||126.64||126.64|1500
1641913610000|2022-01-11 15:06:50|126.66|126.62|126.6|126.58|126.66|126.62|126.6|126.58|5624
1641913620000|2022-01-11 15:07:00|126.58|126.56|126.62|126.56|126.62|126.56|126.58|126.54|1799
1641913630000|2022-01-11 15:07:10|126.64|126.58|126.6|126.54|126.66|126.6|126.6|126.54|0
1641913640000|2022-01-11 15:07:20|126.58||126.6||126.62||126.58||0
1641913650000|2022-01-11 15:07:30|126.58|126.52|126.54|126.5|126.58|126.52|126.54|126.48|3571
1641913660000|2022-01-11 15:07:40|126.52|126.48|126.5|126.42|126.52|126.48|126.5|126.42|1873
1641913680000|2022-01-11 15:08:00|126.48|126.4|126.42|126.34|126.48|126.4|126.38|126.34|3238
1641913700000|2022-01-11 15:08:20||126.36||126.36||126.36||126.36|6068
1641913710000|2022-01-11 15:08:30|126.4|126.34|126.38|126.32|126.42|126.36|126.36|126.3|3098
1641913720000|2022-01-11 15:08:40|126.4|126.34|126.38|126.32|126.42|126.34|126.38|126.32|2000
1641913730000|2022-01-11 15:08:50|126.4|126.34|126.42|126.34|126.42|126.34|126.38|126.34|2061
1641913740000|2022-01-11 15:09:00|126.44|126.32|126.38|126.32|126.44|126.34|126.36|126.32|7376
1641913750000|2022-01-11 15:09:10|126.36|126.3|126.34|126.3|126.36|126.3|126.34|126.3|441
1641913760000|2022-01-11 15:09:20|126.32|126.28|126.36|126.3|126.36|126.3|126.3|126.28|18613
1641913770000|2022-01-11 15:09:30|126.34|126.28|126.32|126.28|126.34|126.28|126.32|126.28|1233
1641913780000|2022-01-11 15:09:40|126.3|126.24|126.34|126.28|126.34|126.28|126.28|126.22|3063
1641913790000|2022-01-11 15:09:50|126.36||126.36||126.36||126.34||0
1641913800000|2022-01-11 15:10:00|126.34|126.3|126.4|126.36|126.42|126.36|126.34|126.3|8510
1641913810000|2022-01-11 15:10:10|126.38|126.34|126.4|126.32|126.42|126.36|126.36|126.3|2477
1641913820000|2022-01-11 15:10:20||126.34||126.34||126.34||126.32|0
1641913840000|2022-01-11 15:10:40|||||||||19797
1641913850000|2022-01-11 15:10:50|126.38|126.32|126.36|126.32|126.38|126.32|126.36|126.32|9
1641913860000|2022-01-11 15:11:00|126.4|126.34|126.38|126.32|126.4|126.34|126.38|126.32|4000
1641913870000|2022-01-11 15:11:10||126.34||126.34||126.34||126.34|0
1641913900000|2022-01-11 15:11:40|126.36|126.32|126.36|126.32|126.36|126.32|126.36|126.3|711
1641913910000|2022-01-11 15:11:50|||||||||35
1641913920000|2022-01-11 15:12:00|126.34|126.3|126.38|126.32|126.38|126.32|126.32|126.26|7187
1641913930000|2022-01-11 15:12:10|126.4|126.34|126.42|126.36|126.44|126.36|126.4|126.34|11567
1641913940000|2022-01-11 15:12:20|126.46|126.38|126.44|126.4|126.46|126.4|126.44|126.38|2
1641913950000|2022-01-11 15:12:30|126.46|126.42|126.46|126.44|126.46|126.44|126.46|126.42|116778
1641913960000|2022-01-11 15:12:40|||||||||66006
1641913970000|2022-01-11 15:12:50|126.5||126.5||126.5||126.46||91677
1641913980000|2022-01-11 15:13:00|126.48|126.42|126.44|126.4|126.5|126.42|126.42|126.36|73162
1641913990000|2022-01-11 15:13:10|126.42|126.38|126.42|126.38|126.42|126.38|126.4|126.38|877
1641914000000|2022-01-11 15:13:20|126.4|126.36|126.38|126.32|126.4|126.36|126.3|126.26|11675
1641914010000|2022-01-11 15:13:30|126.34|126.3|126.34|126.3|126.34|126.3|126.34|126.3|0
1641914020000|2022-01-11 15:13:40|126.32|126.28|126.32|126.28|126.32|126.28|126.32|126.28|18022
1641914030000|2022-01-11 15:13:50|126.3|126.26|126.32|126.28|126.32|126.28|126.26|126.24|6401
1641914040000|2022-01-11 15:14:00|126.34|126.3|126.36|126.3|126.42|126.36|126.34|126.28|7354
1641914050000|2022-01-11 15:14:10|126.34|126.28|126.38|126.34|126.38|126.34|126.3|126.24|3692
1641914060000|2022-01-11 15:14:20|126.36|126.32|126.36|126.3|126.36|126.32|126.3|126.24|6999
1641914070000|2022-01-11 15:14:30|126.34|126.28|126.36|126.3|126.36|126.3|126.28|126.2|153
1641914080000|2022-01-11 15:14:40|126.38|126.32|126.32|126.28|126.38|126.34|126.32|126.28|10272
1641914090000|2022-01-11 15:14:50|126.3|126.24|126.26|126.22|126.32|126.24|126.24|126.18|15657
1641914100000|2022-01-11 15:15:00|126.28|126.24|126.36|126.28|126.36|126.3|126.28|126.24|16451
1641914110000|2022-01-11 15:15:10|126.34|126.26|126.28|126.24|126.34|126.26|126.28|126.24|2071
1641914120000|2022-01-11 15:15:20|126.26|126.22|126.22|126.18|126.28|126.22|126.22|126.18|10618
1641914130000|2022-01-11 15:15:30|126.2|126.16|126.18|126.12|126.22|126.16|126.16|126.12|5014
1641914140000|2022-01-11 15:15:40|126.14|126.1|126.16|126.12|126.22|126.16|126.12|126.08|25766
1641914150000|2022-01-11 15:15:50|126.14|126.1|126.14|126.08|126.16|126.12|126.12|126.08|10237
1641914160000|2022-01-11 15:16:00|126.12|126.1|126.1|126.06|126.16|126.1|126.1|126.06|32799
1641914170000|2022-01-11 15:16:10|126.08|126.04|126.12|126.04|126.14|126.1|126.08|126.02|25609
1641914180000|2022-01-11 15:16:20|126.14|126.06|126.12|126.04|126.14|126.06|126.06|126|20916
1641914190000|2022-01-11 15:16:30|126.14|126.08|126.1|126.04|126.14|126.08|126.1|126.04|1065
1641914200000|2022-01-11 15:16:40|126.12|126.06|126.14|126.06|126.16|126.12|126.1|126.06|25815
1641914220000|2022-01-11 15:17:00|126.16|126.08|126.16|126.12|126.16|126.12|126.16|126.06|4535
1641914230000|2022-01-11 15:17:10||126.14||126.14||126.14||126.14|0
1641914250000|2022-01-11 15:17:30|126.14|126.12|126.14|126.08|126.14|126.12|126.12|126.06|8313
1641914260000|2022-01-11 15:17:40|126.16|126.1|126.16|126.1|126.16|126.1|126.16|126.1|1030
1641914270000|2022-01-11 15:17:50|126.18|126.12|126.18|126.14|126.22|126.16|126.16|126.1|16819
1641914290000|2022-01-11 15:18:10|126.16|126.12|126.16|126.1|126.16|126.12|126.16|126.1|9459
1641914300000|2022-01-11 15:18:20||126.06||126.1||126.1||126.06|10
1641914310000|2022-01-11 15:18:30|126.14|126.08|126.08|126.04|126.14|126.08|126.04|126|28668
1641914320000|2022-01-11 15:18:40|126.06||126.06||126.06||126.06||0
1641914330000|2022-01-11 15:18:50|126.08||126.08||126.1||126.08||4000
1641914350000|2022-01-11 15:19:10|126.1||126.08||126.1||126.08||0
1641914360000|2022-01-11 15:19:20|126.1|126.06|126.04|126.02|126.1|126.06|126.04|126|4175
1641914370000|2022-01-11 15:19:30|126.08|126.04|126.1|126.02|126.12|126.1|126.08|126|11265
1641914410000|2022-01-11 15:20:10|126.12|126.04|126.12|126.04|126.12|126.04|126.12|126.04|202
1641914420000|2022-01-11 15:20:20|126.1|126.02|126.08|126.02|126.1|126.02|126.02|126|17275
1641914430000|2022-01-11 15:20:30|126.06|126.04|126.06|126.02|126.06|126.04|126.06|126.02|0
1641914440000|2022-01-11 15:20:40||126.04||126.04||126.04||126.04|0
1641914450000|2022-01-11 15:20:50||126.02||126.02||126.02||126.02|641
1641914460000|2022-01-11 15:21:00|126.08|126.04|126.06|126.04|126.08|126.04|126.06|126.04|63597
1641914470000|2022-01-11 15:21:10|126.08|126.06|126.14|126.1|126.14|126.1|126.08|126.06|33469
1641914480000|2022-01-11 15:21:20|126.16|126.12|126.2|126.16|126.2|126.16|126.16|126.12|8842
1641914490000|2022-01-11 15:21:30|126.18|126.14|126.14|126.1|126.18|126.14|126.14|126.1|8575
1641914500000|2022-01-11 15:21:40|126.18|126.12|126.18|126.12|126.18|126.12|126.18|126.12|22
1641914510000|2022-01-11 15:21:50|126.16|126.1|126.08|126.02|126.16|126.1|126.08|126.02|26564
1641914520000|2022-01-11 15:22:00|126.1|126.04|126.12|126.04|126.16|126.08|126.1|126.04|12748
1641914530000|2022-01-11 15:22:10|126.1||126.1||126.12||126.1||0
1641914540000|2022-01-11 15:22:20|126.12||126.12||126.12||126.12||0
1641914550000|2022-01-11 15:22:30|126.16|126.08|126.24|126.18|126.26|126.18|126.16|126.08|6511
1641914560000|2022-01-11 15:22:40||126.16||126.16||126.16||126.16|0
1641914570000|2022-01-11 15:22:50||126.18||126.18||126.18||126.18|0
1641914580000|2022-01-11 15:23:00|126.26|126.2|126.28|126.22|126.28|126.22|126.24|126.18|80
1641914590000|2022-01-11 15:23:10||126.2||126.22||126.22||126.2|0
1641914610000|2022-01-11 15:23:30|126.3|126.24|126.4|126.32|126.4|126.32|126.3|126.24|8842
1641914620000|2022-01-11 15:23:40|126.38||126.36||126.4||126.36||210
1641914630000|2022-01-11 15:23:50|126.38|126.3|126.3|126.26|126.4|126.32|126.3|126.26|19991
1641914640000|2022-01-11 15:24:00|126.32|126.24|126.28|126.22|126.32|126.24|126.24|126.22|11008
1641914660000|2022-01-11 15:24:20|126.3|126.24|126.28|126.22|126.3|126.24|126.28|126.22|0
1641914680000|2022-01-11 15:24:40|126.26|126.24|126.22|126.18|126.26|126.24|126.22|126.18|14261
1641914690000|2022-01-11 15:24:50|126.2|126.16|126.2|126.16|126.2|126.16|126.18|126.16|945
1641914700000|2022-01-11 15:25:00|126.22|126.14|126.28|126.22|126.28|126.22|126.22|126.14|66967
1641914710000|2022-01-11 15:25:10|126.3|126.24|126.36|126.32|126.4|126.34|126.3|126.24|30572
1641914720000|2022-01-11 15:25:20|126.38|126.34|126.36|126.32|126.4|126.36|126.34|126.32|14050
1641914730000|2022-01-11 15:25:30|126.4|126.34|126.34|126.26|126.4|126.36|126.3|126.26|14729
1641914740000|2022-01-11 15:25:40|126.32|126.24|126.32|126.26|126.32|126.26|126.3|126.22|803
1641914750000|2022-01-11 15:25:50|126.34|126.28|126.32|126.28|126.34|126.28|126.32|126.28|0
1641914780000|2022-01-11 15:26:20|126.34|126.3|126.34|126.3|126.34|126.3|126.34|126.3|3322
1641914790000|2022-01-11 15:26:30|126.36|126.32|126.42|126.34|126.42|126.34|126.36|126.32|6559
1641914800000|2022-01-11 15:26:40|126.4||126.4||126.4||126.4||0
1641914820000|2022-01-11 15:27:00|126.42|126.36|126.48|126.42|126.5|126.42|126.42|126.36|50
1641914830000|2022-01-11 15:27:10|126.5||126.5||126.52||126.5||0
1641914840000|2022-01-11 15:27:20|126.48||126.5||126.5||126.46||28313
1641914850000|2022-01-11 15:27:30|126.48|126.44|126.5|126.44|126.5|126.44|126.46|126.44|0
1641914860000|2022-01-11 15:27:40|126.52|126.48|126.58|126.52|126.58|126.52|126.52|126.48|0
1641914870000|2022-01-11 15:27:50|126.56|126.5|126.56|126.5|126.56|126.5|126.56|126.5|421
1641914880000|2022-01-11 15:28:00|||||||||3463
1641914890000|2022-01-11 15:28:10||126.52||126.52||126.52||126.52|8403
1641914900000|2022-01-11 15:28:20|126.58|126.54|126.66|126.6|126.7|126.64|126.58|126.54|56724
1641914910000|2022-01-11 15:28:30|126.64|126.58|126.62|126.56|126.64|126.6|126.58|126.56|8358
1641914920000|2022-01-11 15:28:40|126.64|126.58|126.66|126.62|126.66|126.62|126.64|126.58|3842
1641914930000|2022-01-11 15:28:50|126.64|126.6|126.6|126.54|126.64|126.62|126.54|126.52|40828
1641914940000|2022-01-11 15:29:00|126.62|126.52|126.58|126.54|126.62|126.54|126.56|126.52|0
1641914950000|2022-01-11 15:29:10|126.62|126.52|126.58|126.54|126.62|126.54|126.58|126.52|7117
1641914960000|2022-01-11 15:29:20|126.56|126.52|126.58|126.52|126.6|126.52|126.54|126.5|20325
1641914970000|2022-01-11 15:29:30|126.56|126.5|126.56|126.52|126.56|126.52|126.56|126.5|0
1641914980000|2022-01-11 15:29:40|126.58|126.54|126.62|126.56|126.62|126.56|126.58|126.54|4005
1641914990000|2022-01-11 15:29:50|126.6|126.54|126.6|126.56|126.6|126.56|126.6|126.54|7
1641915000000|2022-01-11 15:30:00|126.62|126.58|126.68|126.6|126.72|126.64|126.62|126.58|25708
1641915010000|2022-01-11 15:30:10|126.7|126.62|126.74|126.68|126.78|126.68|126.7|126.62|7818
1641915040000|2022-01-11 15:30:40|126.76|126.7|126.9|126.84|126.92|126.84|126.76|126.7|24246
1641915050000|2022-01-11 15:30:50|126.92||126.9||126.92||126.9||0
1641915060000|2022-01-11 15:31:00|126.88|126.82|126.76|126.68|126.88|126.82|126.68|126.6|40108
1641915070000|2022-01-11 15:31:10|126.74|126.7|126.72|126.66|126.8|126.72|126.7|126.66|25540
1641915080000|2022-01-11 15:31:20|126.7|126.64|126.6|126.56|126.7|126.64|126.6|126.54|12719
1641915090000|2022-01-11 15:31:30|126.58|126.52|126.54|126.48|126.6|126.54|126.54|126.46|1292
1641915100000|2022-01-11 15:31:40|126.52|126.44|126.56|126.5|126.62|126.56|126.5|126.44|31984
1641915110000|2022-01-11 15:31:50|126.54|126.48|126.54|126.48|126.6|126.52|126.5|126.42|24537
1641915120000|2022-01-11 15:32:00|126.52|126.5|126.54|126.5|126.54|126.5|126.52|126.48|1200
1641915130000|2022-01-11 15:32:10|126.56|126.52|126.56|126.54|126.64|126.54|126.56|126.52|15047
1641915140000|2022-01-11 15:32:20|126.54|126.52|126.48|126.42|126.54|126.52|126.48|126.42|9152
1641915150000|2022-01-11 15:32:30|126.5|126.44|126.54|126.46|126.56|126.46|126.5|126.44|8160
1641915180000|2022-01-11 15:33:00|126.5|126.44|126.5|126.46|126.5|126.46|126.48|126.42|4377
1641915190000|2022-01-11 15:33:10|126.48|126.42|126.46|126.42|126.56|126.5|126.46|126.42|99419
1641915200000|2022-01-11 15:33:20|126.48|126.44|126.46|126.42|126.52|126.44|126.46|126.42|9000
1641915210000|2022-01-11 15:33:30|126.48|126.44|126.56|126.5|126.56|126.5|126.48|126.44|11540
1641915220000|2022-01-11 15:33:40|126.54|126.48|126.52|126.46|126.54|126.48|126.5|126.46|390
1641915230000|2022-01-11 15:33:50||126.5||126.48||126.5||126.48|493
1641915240000|2022-01-11 15:34:00|126.54|126.5|126.56|126.5|126.56|126.5|126.54|126.48|4072
1641915250000|2022-01-11 15:34:10|126.54|126.48|126.54|126.48|126.54|126.48|126.54|126.48|3931
1641915260000|2022-01-11 15:34:20|126.52|126.46|126.5|126.42|126.52|126.46|126.5|126.42|6384
1641915280000|2022-01-11 15:34:40|126.48|126.4|126.44|126.36|126.48|126.44|126.42|126.34|14348
1641915290000|2022-01-11 15:34:50|126.42||126.4||126.42||126.4||790
1641915300000|2022-01-11 15:35:00|126.42|126.38|126.46|126.4|126.46|126.42|126.42|126.38|9805
1641915310000|2022-01-11 15:35:10|||||||||600
1641915320000|2022-01-11 15:35:20|126.44|126.38|126.46|126.4|126.46|126.4|126.44|126.38|0
1641915330000|2022-01-11 15:35:30|126.44|126.38|126.44|126.4|126.46|126.4|126.42|126.38|0
1641915340000|2022-01-11 15:35:40|126.46||126.46||126.46||126.46||5
1641915350000|2022-01-11 15:35:50|126.48|126.42|126.56|126.5|126.58|126.5|126.48|126.42|5879
1641915360000|2022-01-11 15:36:00|126.58|126.52|126.56|126.52|126.6|126.54|126.56|126.5|2010
1641915370000|2022-01-11 15:36:10|126.6|126.54|126.58|126.52|126.64|126.56|126.58|126.52|8187
1641915380000|2022-01-11 15:36:20|126.56|126.5|126.58|126.5|126.58|126.5|126.54|126.46|538
1641915390000|2022-01-11 15:36:30|126.56|126.48|126.54|126.48|126.56|126.5|126.54|126.48|0
1641915400000|2022-01-11 15:36:40|126.56|126.5|126.54|126.5|126.56|126.5|126.54|126.5|0
1641915420000|2022-01-11 15:37:00|126.56||126.54||126.56||126.54||0
1641915430000|2022-01-11 15:37:10|126.52||126.52||126.52||126.52||0
1641915440000|2022-01-11 15:37:20|126.5|126.48|126.5|126.48|126.5|126.48|126.5|126.48|590
1641915450000|2022-01-11 15:37:30|126.52||126.5||126.52||126.5||12726
1641915460000|2022-01-11 15:37:40|126.48|126.46|126.5|126.46|126.52|126.46|126.48|126.46|3005
1641915470000|2022-01-11 15:37:50|126.48|126.44|126.5|126.44|126.5|126.44|126.48|126.44|4423
1641915480000|2022-01-11 15:38:00|126.48||126.48||126.5||126.48||0
1641915490000|2022-01-11 15:38:10|126.5||126.46||126.5||126.46||0
1641915500000|2022-01-11 15:38:20|||||||||7606
1641915510000|2022-01-11 15:38:30|126.44|126.42|126.52|126.46|126.52|126.48|126.44|126.4|11548
1641915520000|2022-01-11 15:38:40||126.48||126.46||126.48||126.46|0
1641915530000|2022-01-11 15:38:50||126.48||126.5||126.5||126.48|0
1641915540000|2022-01-11 15:39:00|126.5|126.48|126.52|126.48|126.52|126.5|126.48|126.42|17252
1641915560000|2022-01-11 15:39:20|126.54|126.5|126.56|126.48|126.56|126.5|126.54|126.48|2653
1641915570000|2022-01-11 15:39:30|126.52|126.5|126.6|126.56|126.64|126.56|126.52|126.5|5465
1641915580000|2022-01-11 15:39:40|126.58|126.54|126.6|126.54|126.6|126.54|126.58|126.54|2092
1641915590000|2022-01-11 15:39:50|126.58||126.6||126.6||126.58||0
1641915610000|2022-01-11 15:40:10|126.64|126.56|126.64|126.56|126.64|126.58|126.64|126.56|23941
1641915620000|2022-01-11 15:40:20|126.66|126.58|126.64|126.56|126.7|126.6|126.58|126.56|15351
1641915630000|2022-01-11 15:40:30|126.62|126.58|126.64|126.58|126.68|126.58|126.62|126.58|0
1641915640000|2022-01-11 15:40:40|126.66||126.66||126.68||126.64||0
1641915650000|2022-01-11 15:40:50|126.64||126.64||126.64||126.64||0
1641915660000|2022-01-11 15:41:00|126.62|126.56|126.62|126.58|126.62|126.58|126.6|126.56|0
1641915670000|2022-01-11 15:41:10|126.6|126.56|126.52|126.48|126.62|126.56|126.52|126.48|8754
1641915680000|2022-01-11 15:41:20|126.54|126.46|126.56|126.48|126.56|126.48|126.52|126.46|15493
1641915690000|2022-01-11 15:41:30|126.54|126.5|126.56|126.48|126.56|126.5|126.5|126.46|4312
1641915720000|2022-01-11 15:42:00|126.52|126.5|126.52|126.46|126.52|126.5|126.52|126.46|73
1641915750000|2022-01-11 15:42:30|126.54|126.48|126.56|126.52|126.6|126.52|126.5|126.46|5158
1641915760000|2022-01-11 15:42:40|126.6|126.5|126.6|126.52|126.6|126.52|126.6|126.5|2256
1641915770000|2022-01-11 15:42:50|126.62|126.56|126.62|126.56|126.62|126.56|126.62|126.54|20
1641915810000|2022-01-11 15:43:30|126.6|126.54|126.62|126.54|126.62|126.56|126.6|126.54|25
1641915820000|2022-01-11 15:43:40|126.6|126.56|126.6|126.54|126.62|126.56|126.6|126.54|0
1641915830000|2022-01-11 15:43:50||126.56||126.56||126.56||126.56|525
1641915840000|2022-01-11 15:44:00|126.62||126.6||126.62||126.6||0
1641915850000|2022-01-11 15:44:10|126.58|126.54|126.56|126.54|126.6|126.54|126.56|126.54|851
1641915860000|2022-01-11 15:44:20|126.58||126.56||126.58||126.56||0
1641915880000|2022-01-11 15:44:40||126.52||126.52||126.52||126.52|1215
1641915900000|2022-01-11 15:45:00|126.54|126.5|126.54|126.48|126.54|126.5|126.52|126.46|4262
1641915910000|2022-01-11 15:45:10|126.56|126.5|126.56|126.54|126.58|126.54|126.56|126.5|2758
1641915930000|2022-01-11 15:45:30|126.58|126.56|126.62|126.58|126.62|126.58|126.58|126.56|13929
1641915940000|2022-01-11 15:45:40|||||||||20
1641915960000|2022-01-11 15:46:00|126.6|126.56|126.56|126.52|126.6|126.56|126.56|126.52|5910
1641915990000|2022-01-11 15:46:30|||||||||40000
1641916030000|2022-01-11 15:47:10|126.54|126.5|126.5|126.42|126.54|126.5|126.5|126.42|10111
1641916040000|2022-01-11 15:47:20|126.52|126.46|126.54|126.46|126.54|126.46|126.52|126.46|0
1641916050000|2022-01-11 15:47:30|126.52|126.48|126.54|126.48|126.54|126.48|126.52|126.48|0
1641916060000|2022-01-11 15:47:40|126.56|126.5|126.54|126.48|126.56|126.52|126.5|126.46|15541
1641916070000|2022-01-11 15:47:50|126.52|126.46|126.5|126.48|126.52|126.48|126.5|126.46|0
1641916080000|2022-01-11 15:48:00|126.48|126.46|126.5|126.46|126.5|126.46|126.48|126.46|660
1641916090000|2022-01-11 15:48:10|126.48|126.44|126.48|126.42|126.48|126.44|126.48|126.42|7
1641916100000|2022-01-11 15:48:20|126.5|126.44|126.48|126.42|126.5|126.44|126.48|126.42|0
1641916110000|2022-01-11 15:48:30|126.5|126.44|126.5|126.44|126.5|126.44|126.48|126.42|0
1641916120000|2022-01-11 15:48:40|126.48|126.42|126.5|126.44|126.5|126.46|126.48|126.42|1186
1641916140000|2022-01-11 15:49:00|126.48|126.42|126.5|126.44|126.5|126.44|126.48|126.42|0
1641916150000|2022-01-11 15:49:10|126.52|126.48|126.52|126.48|126.52|126.48|126.52|126.48|3913
1641916160000|2022-01-11 15:49:20|126.5|126.46|126.5|126.44|126.5|126.46|126.46|126.44|2627
1641916180000|2022-01-11 15:49:40|126.48|126.42|126.46|126.4|126.48|126.42|126.42|126.4|7492
1641916190000|2022-01-11 15:49:50|126.48|126.42|126.46|126.4|126.5|126.42|126.46|126.4|0
1641916200000|2022-01-11 15:50:00|126.48|126.42|126.48|126.42|126.48|126.44|126.48|126.42|2433
1641916220000|2022-01-11 15:50:20||126.44||126.44||126.44||126.44|1
1641916230000|2022-01-11 15:50:30|126.5|126.46|126.5|126.46|126.5|126.46|126.5|126.44|2867
1641916240000|2022-01-11 15:50:40|126.52|126.48|126.58|126.52|126.58|126.52|126.52|126.48|4036
1641916270000|2022-01-11 15:51:10|126.62|126.54|126.62|126.56|126.62|126.56|126.6|126.54|2598
1641916280000|2022-01-11 15:51:20|126.6|126.54|126.6|126.54|126.62|126.56|126.6|126.54|0
1641916290000|2022-01-11 15:51:30|126.62|126.56|126.62|126.56|126.62|126.56|126.62|126.56|0
1641916310000|2022-01-11 15:51:50||126.58||126.58||126.58||126.58|0
1641916320000|2022-01-11 15:52:00|126.66|126.6|126.66|126.6|126.72|126.64|126.64|126.6|13762
1641916330000|2022-01-11 15:52:10|126.64|126.58|126.62|126.56|126.66|126.58|126.62|126.56|4139
1641916340000|2022-01-11 15:52:20|126.66|126.58|126.66|126.58|126.66|126.58|126.64|126.56|0
1641916350000|2022-01-11 15:52:30|126.64|126.56|126.64|126.58|126.66|126.58|126.62|126.56|0
1641916360000|2022-01-11 15:52:40|126.62|126.56|126.62|126.58|126.62|126.58|126.62|126.56|7900
1641916370000|2022-01-11 15:52:50|126.64|126.56|126.58|126.54|126.64|126.62|126.58|126.54|1924
1641916380000|2022-01-11 15:53:00|126.62|126.56|126.6|126.56|126.64|126.56|126.6|126.54|0
1641916410000|2022-01-11 15:53:30|||||||||1000
1641916430000|2022-01-11 15:53:50|||||||||29
1641916440000|2022-01-11 15:54:00|126.62|126.58|126.6|126.56|126.64|126.58|126.6|126.56|653
1641916450000|2022-01-11 15:54:10|||||||||2
1641916460000|2022-01-11 15:54:20|126.58|126.54|126.6|126.54|126.6|126.54|126.58|126.54|200
1641916500000|2022-01-11 15:55:00||126.56||126.54||126.56||126.54|0
1641916510000|2022-01-11 15:55:10||126.56||126.56||126.56||126.56|0
1641916520000|2022-01-11 15:55:20|126.62|126.58|126.6|126.54|126.66|126.6|126.58|126.54|19911
1641916530000|2022-01-11 15:55:30|126.62|126.56|126.6|126.56|126.62|126.56|126.6|126.56|0
1641916560000|2022-01-11 15:56:00|126.62|126.58|126.6|126.56|126.62|126.58|126.6|126.56|5086
1641916570000|2022-01-11 15:56:10|126.58|126.54|126.56|126.52|126.58|126.54|126.56|126.52|6509
1641916590000|2022-01-11 15:56:30|126.58|126.54|126.58|126.54|126.6|126.54|126.58|126.52|6585
1641916610000|2022-01-11 15:56:50|||||||||2283
1641916620000|2022-01-11 15:57:00|126.6|126.56|126.58|126.54|126.66|126.6|126.58|126.52|8263
1641916630000|2022-01-11 15:57:10|126.6|126.56|126.58|126.54|126.6|126.56|126.58|126.54|0
1641916640000|2022-01-11 15:57:20|126.56|126.52|126.54|126.46|126.56|126.52|126.26|126.08|155545
1641916650000|2022-01-11 15:57:30||126.48||126.48||126.48||126.48|7907
1641916660000|2022-01-11 15:57:40|126.56||126.54||126.56||126.54||8001
1641916670000|2022-01-11 15:57:50|||||||||72
1641916680000|2022-01-11 15:58:00||126.5||126.48||126.52||126.48|500
1641916690000|2022-01-11 15:58:10||126.5||126.52||126.52||126.5|0
1641916700000|2022-01-11 15:58:20|126.56||126.56||126.56||126.56||43
1641916730000|2022-01-11 15:58:50||126.5||126.52||126.52||126.5|1778
1641916740000|2022-01-11 15:59:00|126.54|126.5|126.54|126.48|126.54|126.5|126.52|126.46|1259
1641916750000|2022-01-11 15:59:10|126.56|126.5|126.56|126.52|126.56|126.52|126.54|126.48|1494
1641916760000|2022-01-11 15:59:20|126.58|126.54|126.58|126.54|126.6|126.56|126.58|126.52|9575
1641916780000|2022-01-11 15:59:40|126.56|126.52|126.56|126.52|126.58|126.54|126.56|126.52|4757
1641916790000|2022-01-11 15:59:50|126.58|126.54|126.58|126.54|126.58|126.54|126.58|126.54|0
1641916800000|2022-01-11 16:00:00|126.6|126.58|126.58|126.52|126.6|126.58|126.58|126.52|1108
1641916810000|2022-01-11 16:00:10|126.56|126.5|126.56|126.5|126.58|126.52|126.5|126.46|84770
1641916820000|2022-01-11 16:00:20|126.58|126.52|126.58|126.52|126.58|126.52|126.58|126.52|2618
1641916830000|2022-01-11 16:00:30|126.56|126.56|126.56|126.52|126.56|126.56|126.56|126.52|4660
1641916840000|2022-01-11 16:00:40||126.48||126.48||126.48||126.48|0
1641916850000|2022-01-11 16:00:50|126.58|126.5|126.56|126.54|126.6|126.54|126.56|126.5|4955
1641916860000|2022-01-11 16:01:00|126.6|126.56|126.6|126.56|126.62|126.6|126.6|126.56|24833
1641916870000|2022-01-11 16:01:10|126.64|126.58|126.64|126.56|126.64|126.58|126.62|126.54|2443
1641916880000|2022-01-11 16:01:20||126.54||126.56||126.56||126.54|0
1641916890000|2022-01-11 16:01:30||126.58||126.58||126.58||126.56|0
1641916900000|2022-01-11 16:01:40|||||||||50000
1641916910000|2022-01-11 16:01:50|126.66|126.6|126.66|126.6|126.66|126.6|126.66|126.6|0
1641916920000|2022-01-11 16:02:00|126.68|126.62|126.58|126.56|126.7|126.64|126.58|126.56|15328
1641916930000|2022-01-11 16:02:10|126.6|126.58|126.62|126.58|126.62|126.58|126.6|126.58|5449
1641916940000|2022-01-11 16:02:20|126.64|126.56|126.6|126.56|126.64|126.56|126.6|126.56|0
1641916950000|2022-01-11 16:02:30|126.64|126.58|126.64|126.58|126.64|126.58|126.64|126.58|7199
1641916970000|2022-01-11 16:02:50|||||||||14855
1641916980000|2022-01-11 16:03:00|126.66|126.6|126.74|126.68|126.78|126.68|126.66|126.6|24884
1641916990000|2022-01-11 16:03:10|126.76|126.7|126.74|126.72|126.78|126.72|126.74|126.7|3242
1641917000000|2022-01-11 16:03:20|126.72|126.7|126.8|126.74|126.8|126.74|126.72|126.68|9484
1641917030000|2022-01-11 16:03:50|||||||||672
1641917040000|2022-01-11 16:04:00|126.82|126.76|126.8|126.76|126.84|126.78|126.8|126.76|1964
1641917050000|2022-01-11 16:04:10|126.84|126.78|126.92|126.88|126.92|126.88|126.84|126.78|18466
1641917060000|2022-01-11 16:04:20|126.9|126.86|126.92|126.86|126.92|126.86|126.9|126.82|1539
1641917070000|2022-01-11 16:04:30|126.9|126.84|126.92|126.86|126.92|126.86|126.88|126.84|2299
1641917080000|2022-01-11 16:04:40|126.9|126.84|126.9|126.84|126.9|126.86|126.88|126.82|5077
1641917090000|2022-01-11 16:04:50|126.92|126.9|126.88|126.82|126.92|126.9|126.88|126.82|9753
1641917100000|2022-01-11 16:05:00|126.9|126.84|126.92|126.86|126.92|126.9|126.9|126.84|6663
1641917110000|2022-01-11 16:05:10|126.9|126.84|126.88|126.86|126.92|126.86|126.88|126.84|500
1641917120000|2022-01-11 16:05:20|126.9|126.84|126.9|126.84|126.92|126.86|126.9|126.84|1531
1641917130000|2022-01-11 16:05:30|126.92|126.86|126.9|126.84|126.92|126.86|126.9|126.84|20
1641917150000|2022-01-11 16:05:50|126.92|126.86|126.9|126.86|126.92|126.86|126.88|126.84|6727
1641917160000|2022-01-11 16:06:00|126.92||126.9||126.92||126.9||0
1641917170000|2022-01-11 16:06:10|126.88|126.84|126.86|126.84|126.88|126.84|126.84|126.82|12395
1641917190000|2022-01-11 16:06:30|126.88|126.86|126.9|126.86|126.9|126.86|126.88|126.86|6347
1641917200000|2022-01-11 16:06:40|||||||||27
1641917210000|2022-01-11 16:06:50|126.92|126.84|126.9|126.84|126.92|126.84|126.86|126.84|0
1641917220000|2022-01-11 16:07:00|126.88|126.82|126.86|126.84|126.92|126.86|126.86|126.82|8628
1641917230000|2022-01-11 16:07:10|126.9|126.86|126.98|126.9|127|126.9|126.9|126.86|6586
1641917250000|2022-01-11 16:07:30|126.96|126.88|126.92|126.88|126.96|126.9|126.92|126.86|6114
1641917270000|2022-01-11 16:07:50|126.9|126.86|126.88|126.84|126.9|126.86|126.88|126.82|7082
1641917290000|2022-01-11 16:08:10|126.9|126.86|126.92|126.84|126.92|126.86|126.9|126.84|10238
1641917300000|2022-01-11 16:08:20|126.9|126.82|126.92|126.84|126.92|126.84|126.86|126.82|6913
1641917310000|2022-01-11 16:08:30|126.9||126.86||126.9||126.86||0
1641917320000|2022-01-11 16:08:40|126.9|126.86|126.92|126.86|126.92|126.86|126.9|126.86|3
1641917330000|2022-01-11 16:08:50|126.88|126.88|127|126.94|127|126.94|126.88|126.88|10157
1641917340000|2022-01-11 16:09:00|127.04|126.96|127.12|127.06|127.12|127.06|127.04|126.96|13843
1641917350000|2022-01-11 16:09:10|127.14|127.04|127.1|127.04|127.16|127.04|127.08|127.02|17000
1641917360000|2022-01-11 16:09:20|127.12|127.06|127.14|127.08|127.16|127.1|127.12|127.06|5058
1641917370000|2022-01-11 16:09:30|127.16|127.1|127.08|127.04|127.16|127.1|127.06|127.02|10339
1641917380000|2022-01-11 16:09:40|127.06|127.02|127|126.94|127.06|127.02|126.98|126.9|117683
1641917390000|2022-01-11 16:09:50|126.98|126.96|127.02|126.96|127.04|126.98|126.98|126.96|14657
1641917400000|2022-01-11 16:10:00||126.98||126.98||127||126.98|0
1641917420000|2022-01-11 16:10:20|127|126.96|126.96|126.9|127|126.96|126.96|126.88|8767
1641917430000|2022-01-11 16:10:30|126.94|126.86|126.92|126.84|126.94|126.86|126.92|126.84|3979
1641917440000|2022-01-11 16:10:40|126.9|126.82|126.92|126.88|126.92|126.88|126.82|126.76|25238
1641917450000|2022-01-11 16:10:50|126.9|126.84|126.84|126.76|126.9|126.84|126.82|126.72|29949
1641917460000|2022-01-11 16:11:00|126.82|126.78|126.8|126.74|126.86|126.78|126.78|126.72|13405
1641917470000|2022-01-11 16:11:10|126.82|126.72|126.8|126.7|126.84|126.72|126.76|126.68|1699
1641917480000|2022-01-11 16:11:20|126.78|126.68|126.7|126.64|126.84|126.72|126.68|126.62|57483
1641917490000|2022-01-11 16:11:30|126.72|126.66|126.7|126.64|126.72|126.7|126.66|126.64|20494
1641917500000|2022-01-11 16:11:40|126.72|126.66|126.74|126.7|126.78|126.72|126.68|126.6|30150
1641917510000|2022-01-11 16:11:50|126.72|126.68|126.7|126.66|126.72|126.68|126.68|126.62|11070
1641917520000|2022-01-11 16:12:00|||||||||4524
1641917530000|2022-01-11 16:12:10|126.74|126.68|126.78|126.72|126.78|126.72|126.72|126.66|10934
1641917540000|2022-01-11 16:12:20|126.8||126.82||126.82||126.8||0
1641917550000|2022-01-11 16:12:30||126.74||126.76||126.76||126.74|810
1641917580000|2022-01-11 16:13:00|126.84|126.78|126.84|126.8|126.88|126.8|126.84|126.78|2956
1641917600000|2022-01-11 16:13:20|||||||||1068
1641917630000|2022-01-11 16:13:50|126.82|126.78|126.82|126.78|126.82|126.78|126.82|126.76|0
1641917640000|2022-01-11 16:14:00|126.84||126.8||126.84||126.8||0
1641917650000|2022-01-11 16:14:10|126.78|126.76|126.78|126.72|126.8|126.76|126.76|126.68|5041
1641917660000|2022-01-11 16:14:20|126.76|126.7|126.72|126.68|126.76|126.7|126.72|126.66|18607
1641917670000|2022-01-11 16:14:30||126.7||126.7||126.7||126.7|0
1641917700000|2022-01-11 16:15:00|126.7|126.66|126.74|126.68|126.74|126.7|126.7|126.66|8052
1641917710000|2022-01-11 16:15:10|126.78|126.7|126.78|126.72|126.78|126.72|126.78|126.68|3103
1641917720000|2022-01-11 16:15:20||126.74||126.74||126.74||126.72|0
1641917780000|2022-01-11 16:16:20|126.8|126.76|126.8|126.76|126.8|126.76|126.78|126.74|6971
1641917790000|2022-01-11 16:16:30|126.78|126.74|126.8|126.74|126.8|126.76|126.78|126.74|10124
1641917800000|2022-01-11 16:16:40|126.82|126.76|126.78|126.74|126.84|126.8|126.78|126.74|12407
1641917810000|2022-01-11 16:16:50|126.76|126.72|126.76|126.68|126.76|126.72|126.72|126.68|7158
1641917820000|2022-01-11 16:17:00|126.74|126.66|126.68|126.64|126.76|126.66|126.68|126.62|3658
1641917830000|2022-01-11 16:17:10|126.7|126.66|126.72|126.66|126.72|126.68|126.7|126.66|520
1641917840000|2022-01-11 16:17:20|126.7||126.7||126.7||126.7||0
1641917850000|2022-01-11 16:17:30|126.72|126.68|126.72|126.66|126.78|126.74|126.72|126.66|5402
1641917860000|2022-01-11 16:17:40|126.74|126.68|126.74|126.68|126.74|126.68|126.74|126.68|0
1641917870000|2022-01-11 16:17:50|126.76||126.76||126.76||126.76||0
1641917880000|2022-01-11 16:18:00|126.78|126.7|126.78|126.74|126.78|126.74|126.76|126.7|5893
1641917900000|2022-01-11 16:18:20|126.8|126.78|126.8|126.76|126.8|126.78|126.78|126.74|6309
1641917910000|2022-01-11 16:18:30|126.78|126.74|126.76|126.7|126.78|126.74|126.76|126.7|11567
1641917920000|2022-01-11 16:18:40|126.74|126.68|126.74|126.68|126.74|126.74|126.72|126.68|15
1641917930000|2022-01-11 16:18:50|126.76|126.7|126.76|126.7|126.76|126.7|126.76|126.7|0
1641917940000|2022-01-11 16:19:00|126.74||126.74||126.74||126.74||0
1641917990000|2022-01-11 16:19:50|126.72|126.68|126.7|126.66|126.72|126.68|126.7|126.64|6699
1641918010000|2022-01-11 16:20:10|126.68|126.64|126.66|126.62|126.68|126.64|126.66|126.62|50116
1641918020000|2022-01-11 16:20:20|126.64|126.6|126.7|126.62|126.7|126.62|126.64|126.6|30419
1641918030000|2022-01-11 16:20:30|126.68|126.64|126.72|126.68|126.74|126.68|126.68|126.64|11352
1641918040000|2022-01-11 16:20:40|126.7|126.64|126.68|126.62|126.7|126.64|126.68|126.62|1410
1641918050000|2022-01-11 16:20:50|126.7|126.64|126.72|126.66|126.72|126.66|126.7|126.64|2
1641918060000|2022-01-11 16:21:00|126.74|126.68|126.78|126.74|126.78|126.74|126.72|126.66|33813
1641918070000|2022-01-11 16:21:10|126.8|126.76|126.82|126.74|126.84|126.78|126.8|126.74|22007
1641918080000|2022-01-11 16:21:20||126.76||126.76||126.76||126.76|0
1641918090000|2022-01-11 16:21:30|126.8|126.78|126.88|126.82|126.9|126.82|126.78|126.78|5211
1641918100000|2022-01-11 16:21:40|126.9|126.84|126.96|126.9|126.98|126.9|126.9|126.84|2000
1641918110000|2022-01-11 16:21:50|||||||||26
1641918120000|2022-01-11 16:22:00|127|126.92|126.98|126.94|127.02|126.94|126.96|126.9|0
1641918130000|2022-01-11 16:22:10|126.96|126.96|126.98|126.92|126.98|126.96|126.92|126.9|2081
1641918150000|2022-01-11 16:22:30|127|126.98|127.04|127|127.04|127|127|126.94|10648
1641918160000|2022-01-11 16:22:40|127.06|127.02|127.06|127|127.12|127.04|127.04|126.98|11858
1641918170000|2022-01-11 16:22:50|127.04|126.98|127.1|127.04|127.1|127.04|127|126.96|28347
1641918180000|2022-01-11 16:23:00|127.12|127.06|126.98|126.92|127.12|127.06|126.96|126.92|25367
1641918190000|2022-01-11 16:23:10|126.96|126.94|126.98|126.94|126.98|126.94|126.94|126.94|2000
1641918200000|2022-01-11 16:23:20|126.96|126.92|126.92|126.88|126.98|126.92|126.92|126.88|4602
1641918210000|2022-01-11 16:23:30|126.94|126.9|126.94|126.88|126.98|126.94|126.94|126.88|10514
1641918220000|2022-01-11 16:23:40|126.96|126.9|126.98|126.92|126.98|126.92|126.96|126.9|6490
1641918230000|2022-01-11 16:23:50|126.96|126.9|126.96|126.88|126.96|126.92|126.92|126.88|6268
1641918240000|2022-01-11 16:24:00|126.98|126.9|126.96|126.9|126.98|126.9|126.96|126.9|23
1641918250000|2022-01-11 16:24:10|126.98||126.96||126.98||126.96||5398
1641918260000|2022-01-11 16:24:20|126.98|126.88|126.86|126.8|126.98|126.88|126.86|126.78|9516
1641918280000|2022-01-11 16:24:40|126.84|126.78|126.82|126.8|126.84|126.8|126.82|126.78|8013
1641918290000|2022-01-11 16:24:50|126.84||126.84||126.84||126.84||10
1641918300000|2022-01-11 16:25:00|126.86|126.82|126.88|126.82|126.88|126.82|126.86|126.8|3532
1641918310000|2022-01-11 16:25:10|126.86|126.84|126.9|126.86|126.92|126.86|126.86|126.84|104868
1641918320000|2022-01-11 16:25:20|126.92|126.88|126.92|126.86|126.94|126.88|126.9|126.86|3047
1641918330000|2022-01-11 16:25:30|126.94|126.88|126.96|126.9|126.96|126.9|126.92|126.86|4
1641918350000|2022-01-11 16:25:50|126.98|126.92|126.98|126.92|126.98|126.92|126.98|126.92|4781
1641918360000|2022-01-11 16:26:00|127|126.94|127.04|126.98|127.06|127|127|126.94|11039
1641918370000|2022-01-11 16:26:10|127.06|127|127.02|126.98|127.06|127|127.02|126.98|4585
1641918380000|2022-01-11 16:26:20|127|126.96|126.94|126.9|127|126.96|126.94|126.9|4762
1641918390000|2022-01-11 16:26:30|126.96|126.92|126.96|126.92|127|126.92|126.96|126.9|4798
1641918400000|2022-01-11 16:26:40|126.98||126.98||126.98||126.98||15
1641918420000|2022-01-11 16:27:00|126.96|126.9|126.96|126.9|126.96|126.9|126.96|126.88|1539
1641918430000|2022-01-11 16:27:10|126.98|126.96|127.14|127.06|127.16|127.1|126.96|126.92|103431
1641918440000|2022-01-11 16:27:20|127.16|127.14|127.16|127.08|127.18|127.16|127.14|127.04|21085
1641918450000|2022-01-11 16:27:30|127.14|127.1|127.16|127.1|127.16|127.1|127.14|127.1|19800
1641918460000|2022-01-11 16:27:40|127.14|127.08|127.14|127.1|127.14|127.1|127.1|127.06|11534
1641918470000|2022-01-11 16:27:50|127.16|127.12|127.14|127.08|127.18|127.12|127.12|127.06|11957
1641918480000|2022-01-11 16:28:00|127.16|127.1|127.24|127.18|127.34|127.26|127.16|127.1|213310
1641918490000|2022-01-11 16:28:10|127.22|127.14|127.26|127.2|127.34|127.28|127.16|127.14|94432
1641918500000|2022-01-11 16:28:20|127.28|127.22|127.28|127.24|127.34|127.26|127.24|127.16|39284
1641918510000|2022-01-11 16:28:30|127.26|127.2|127.26|127.2|127.28|127.24|127.26|127.2|13026
1641918520000|2022-01-11 16:28:40|127.28||127.26||127.28||127.26||0
1641918530000|2022-01-11 16:28:50|||||||||31598
1641918540000|2022-01-11 16:29:00|127.24|127.16|127.24|127.18|127.26|127.2|127.22|127.1|20971
1641918550000|2022-01-11 16:29:10|127.22|127.2|127.16|127.12|127.26|127.2|127.14|127.1|14983
1641918560000|2022-01-11 16:29:20|127.18|127.14|127.18|127.12|127.22|127.2|127.16|127.1|8691
1641918570000|2022-01-11 16:29:30|127.16|127.14|127.16|127.1|127.16|127.14|127.16|127.1|4000
1641918580000|2022-01-11 16:29:40|127.2|127.12|127.22|127.12|127.22|127.12|127.14|127.1|6067
1641918590000|2022-01-11 16:29:50|127.24|127.14|127.24|127.2|127.26|127.22|127.24|127.14|18109
1641974410000|2022-01-12 08:00:10|128|127.52|127.94|127.52|128|127.52|127.94|127.5|217813
1641974420000|2022-01-12 08:00:20|127.9|127.54|128.3|127.98|128.32|127.98|127.84|127.54|63696
1641974430000|2022-01-12 08:00:30|128.48|128.02|128.16|127.78|128.48|128.02|127.98|127.66|19412
1641974440000|2022-01-12 08:00:40|128.08|127.8|128.06|127.82|128.08|127.82|128.06|127.8|781
1641974450000|2022-01-12 08:00:50|||||||||49225
1641974460000|2022-01-12 08:01:00|128.04|127.84|128.02|127.84|128.04|127.84|128.02|127.84|9745
1641974470000|2022-01-12 08:01:10|128|127.68|128|127.8|128.04|127.8|128|127.68|1955
1641974480000|2022-01-12 08:01:20|127.98||127.98||128.04||127.98||2120
1641974490000|2022-01-12 08:01:30|128.04|127.82|128.16|127.96|128.16|127.96|128.04|127.82|13355
1641974510000|2022-01-12 08:01:50|128.18|127.98|128.42|128.12|128.46|128.2|128.18|127.98|24919
1641974520000|2022-01-12 08:02:00||128.14||128.14||128.14||128.14|9192
1641974530000|2022-01-12 08:02:10|||||||||12612
1641974540000|2022-01-12 08:02:20|128.4|128.12|128.22|127.82|128.4|128.12|128.12|127.74|62123
1641974550000|2022-01-12 08:02:30||127.84||127.92||127.92||127.84|268
1641974560000|2022-01-12 08:02:40||127.94||127.96||127.96||127.94|418
1641974570000|2022-01-12 08:02:50||127.98||128||128||127.96|0
1641974580000|2022-01-12 08:03:00|128.2|127.9|128.12|127.78|128.2|127.9|128.12|127.78|8277
1641974590000|2022-01-12 08:03:10||127.8||127.8||127.8||127.8|68
1641974600000|2022-01-12 08:03:20||127.82||127.82||127.82||127.82|6
1641974610000|2022-01-12 08:03:30||127.8||127.8||127.8||127.8|69
1641974620000|2022-01-12 08:03:40|||||||||869
1641974630000|2022-01-12 08:03:50||127.78||127.8||127.8||127.78|13836
1641974640000|2022-01-12 08:04:00|128.02|127.78|127.7|127.54|128.02|127.8|127.68|127.38|92791
1641974650000|2022-01-12 08:04:10|127.74|127.56|127.8|127.6|127.88|127.64|127.74|127.56|1968
1641974660000|2022-01-12 08:04:20|127.78|127.62|127.8|127.62|127.8|127.62|127.78|127.62|2
1641974670000|2022-01-12 08:04:30|127.74|127.6|127.68|127.44|127.8|127.6|127.68|127.44|5862
1641974680000|2022-01-12 08:04:40||127.4||127.42||127.42||127.36|1961
1641974720000|2022-01-12 08:05:20|127.42|127.4|127.54|127.42|127.68|127.42|127.42|127.4|48482
1641974730000|2022-01-12 08:05:30|127.66|127.4|127.58|127.44|127.68|127.48|127.54|127.38|21353
1641974740000|2022-01-12 08:05:40|||||||||1959
1641974770000|2022-01-12 08:06:10|||||||||3891
1641974780000|2022-01-12 08:06:20|127.68|127.46|127.8|127.54|127.86|127.54|127.68|127.46|4677
1641974790000|2022-01-12 08:06:30|127.78|127.56|127.8|127.64|127.8|127.64|127.76|127.56|0
1641974810000|2022-01-12 08:06:50|127.78|127.66|127.74|127.48|127.78|127.66|127.74|127.48|9510
1641974820000|2022-01-12 08:07:00||127.5||127.48||127.5||127.48|4429
1641974830000|2022-01-12 08:07:10|127.72|127.52|127.5|127.32|127.72|127.52|127.46|127.22|7440
1641974840000|2022-01-12 08:07:20|127.48||127.48||127.48||127.48||0
1641974850000|2022-01-12 08:07:30|||||||||146
1641974870000|2022-01-12 08:07:50|127.46|127.28|127.36|127.24|127.46|127.32|127.36|127.22|6499
1641974900000|2022-01-12 08:08:20|127.34|127.18|127.42|127.24|127.52|127.24|127.3|127.14|5225
1641974930000|2022-01-12 08:08:50|127.4|127.26|127.4|127.28|127.4|127.28|127.4|127.26|35
1641974940000|2022-01-12 08:09:00|127.42|127.3|127.42|127.3|127.42|127.3|127.42|127.3|252
1641974950000|2022-01-12 08:09:10|127.4|127.32|127.42|127.32|127.42|127.34|127.38|127.32|1579
1641974960000|2022-01-12 08:09:20|127.4|127.3|127.38|127.2|127.4|127.32|127.34|127.18|18341
1641974990000|2022-01-12 08:09:50|||||||||7862
1641975000000|2022-01-12 08:10:00|127.44|127.22|127.46|127.34|127.46|127.34|127.4|127.22|6627
1641975010000|2022-01-12 08:10:10|127.44|127.32|127.4|127.24|127.44|127.32|127.4|127.22|12050
1641975020000|2022-01-12 08:10:20|127.42|127.26|127.74|127.6|127.78|127.64|127.42|127.26|4721
1641975030000|2022-01-12 08:10:30|127.72|127.56|127.62|127.44|127.72|127.58|127.62|127.42|2000
1641975040000|2022-01-12 08:10:40|||||||||1160
1641975050000|2022-01-12 08:10:50|||||||||3891
1641975060000|2022-01-12 08:11:00||127.46||127.48||127.48||127.46|105
1641975070000|2022-01-12 08:11:10|127.64|127.54|127.78|127.62|127.84|127.66|127.64|127.54|3553
1641975080000|2022-01-12 08:11:20|127.8|127.66|127.86|127.66|127.88|127.7|127.66|127.42|46812
1641975090000|2022-01-12 08:11:30|127.88|127.68|127.86|127.7|127.92|127.72|127.86|127.68|1548
1641975100000|2022-01-12 08:11:40|127.88|127.64|127.88|127.7|127.88|127.7|127.88|127.64|0
1641975110000|2022-01-12 08:11:50|127.9|127.72|127.96|127.74|127.98|127.74|127.9|127.72|11
1641975120000|2022-01-12 08:12:00|127.94||127.94||127.94||127.94||3953
1641975130000|2022-01-12 08:12:10|127.92|127.72|127.86|127.72|127.92|127.72|127.86|127.72|0
1641975140000|2022-01-12 08:12:20||127.74||127.8||127.8||127.74|0
1641975150000|2022-01-12 08:12:30|||||||||30000
1641975160000|2022-01-12 08:12:40|127.92|127.82|128|127.82|128.08|127.9|127.9|127.8|8497
1641975170000|2022-01-12 08:12:50|127.98|127.8|128.02|127.82|128.02|127.82|127.98|127.8|24800
1641975180000|2022-01-12 08:13:00|128|127.8|127.74|127.54|128|127.82|127.7|127.54|81648
1641975190000|2022-01-12 08:13:10||127.56||127.56||127.56||127.56|0
1641975210000|2022-01-12 08:13:30|127.72|127.58|127.82|127.64|127.84|127.66|127.7|127.58|7054
1641975230000|2022-01-12 08:13:50|127.74|127.62|127.96|127.76|127.98|127.76|127.74|127.62|5
1641975240000|2022-01-12 08:14:00|127.94|127.74|127.86|127.7|127.94|127.74|127.86|127.68|1000
1641975250000|2022-01-12 08:14:10|127.88|127.72|127.96|127.8|127.98|127.8|127.86|127.72|1000
1641975260000|2022-01-12 08:14:20|127.98|127.82|128.06|127.86|128.06|127.86|127.98|127.82|2000
1641975270000|2022-01-12 08:14:30|128.08||128.08||128.08||128.08||0
1641975280000|2022-01-12 08:14:40|128.1|127.9|128.2|128|128.2|128|128.1|127.9|1181
1641975290000|2022-01-12 08:14:50|128.18||128.18||128.18||128.18||0
1641975300000|2022-01-12 08:15:00|128.16|127.94|128.12|127.96|128.18|128|128.06|127.86|12018
1641975310000|2022-01-12 08:15:10|128.14|127.98|128.12|127.96|128.16|128.04|128.04|127.96|5223
1641975320000|2022-01-12 08:15:20||127.98||127.98||127.98||127.98|0
1641975330000|2022-01-12 08:15:30|128.14|128|128.18|128.04|128.18|128.04|128.14|128|0
1641975340000|2022-01-12 08:15:40|128.2|128.06|128.3|128.16|128.32|128.16|128.12|128.04|21573
1641975350000|2022-01-12 08:15:50|128.32|128.18|128.32|128.12|128.32|128.18|128.2|128|29753
1641975360000|2022-01-12 08:16:00|128.3|128.14|128.22|128.14|128.3|128.16|128.22|128.14|2932
1641975370000|2022-01-12 08:16:10|128.26|128.16|128.32|128.22|128.32|128.22|128.26|128.16|3817
1641975380000|2022-01-12 08:16:20|128.3|128.16|128.32|128.16|128.32|128.2|128.24|128.14|80204
1641975390000|2022-01-12 08:16:30|128.12|128.14|128.2|128.02|128.3|128.14|128.1|128.02|81445
1641975400000|2022-01-12 08:16:40|128.18|128.1|128.22|128.08|128.22|128.1|128.16|128|7860
1641975430000|2022-01-12 08:17:10|128.2|128.1|128.22|128.1|128.22|128.1|128.2|128.1|8076
1641975440000|2022-01-12 08:17:20||128.08||128.1||128.1||128.08|0
1641975450000|2022-01-12 08:17:30||128.12||128.12||128.12||128.12|145
1641975460000|2022-01-12 08:17:40|128.26|128.16|128.3|128.2|128.32|128.2|128.24|128.12|32580
1641975470000|2022-01-12 08:17:50|128.32|128.12|128.26|128.12|128.32|128.22|128.22|128.06|31605
1641975480000|2022-01-12 08:18:00||128.06||128.08||128.12||128.06|0
1641975490000|2022-01-12 08:18:10|128.06|128.06|128.18|128.04|128.24|128.06|128.06|127.98|30000
1641975500000|2022-01-12 08:18:20|128.16|128.02|128.18|128.04|128.2|128.06|128.02|127.92|33221
1641975510000|2022-01-12 08:18:30|128.22|128.06|128.22|128.06|128.26|128.14|128.2|128.02|3221
1641975520000|2022-01-12 08:18:40|128.24|128.08|128.18|128.04|128.26|128.1|128.18|128|3
1641975530000|2022-01-12 08:18:50|128.16|128.02|128.18|128.1|128.18|128.1|128.16|127.98|0
1641975550000|2022-01-12 08:19:10|128.24|128.12|128.28|128.14|128.32|128.16|128.24|128.12|9467
1641975560000|2022-01-12 08:19:20|128.26|128.1|128.24|128.1|128.3|128.18|128.22|128.02|9088
1641975570000|2022-01-12 08:19:30|128.22|128.06|128.34|128.2|128.38|128.24|128.22|128.04|17593
1641975580000|2022-01-12 08:19:40|128.32||128.32||128.32||128.32||0
1641975590000|2022-01-12 08:19:50|128.28|128.12|128.28|128.16|128.28|128.16|128.24|128.12|2264
1641975600000|2022-01-12 08:20:00||128.18||128.18||128.18||128.12|0
1641975610000|2022-01-12 08:20:10|128.26|128.2|128.28|128.2|128.28|128.22|128.22|128.12|16457
1641975620000|2022-01-12 08:20:20|128.26|128.16|128.18|128.1|128.26|128.16|128.18|128.08|12500
1641975630000|2022-01-12 08:20:30|128.16|128.12|128.36|128.24|128.38|128.24|128.16|128.12|7415
1641975640000|2022-01-12 08:20:40|128.38|128.26|128.44|128.36|128.48|128.36|128.38|128.26|18802
1641975650000|2022-01-12 08:20:50|128.42|128.34|128.38|128.26|128.44|128.34|128.3|128.26|71272
1641975660000|2022-01-12 08:21:00|128.28|128.28|128.34|128.22|128.36|128.28|128.28|128.14|34210
1641975670000|2022-01-12 08:21:10|128.4|128.24|128.38|128.3|128.42|128.3|128.34|128.24|2444
1641975680000|2022-01-12 08:21:20|128.36|128.28|128.3|128.22|128.36|128.28|128.3|128.22|2632
1641975700000|2022-01-12 08:21:40|128.28||128.28||128.28||128.28||217
1641975710000|2022-01-12 08:21:50|128.32|128.24|128.42|128.32|128.44|128.32|128.32|128.24|6149
1641975720000|2022-01-12 08:22:00|128.4|128.24|128.38|128.24|128.4|128.26|128.38|128.22|0
1641975730000|2022-01-12 08:22:10|128.36|128.26|128.36|128.26|128.36|128.26|128.36|128.26|15646
1641975740000|2022-01-12 08:22:20|128.34|128.22|128.3|128.22|128.34|128.22|128.3|128.22|18507
1641975750000|2022-01-12 08:22:30|128.28|128.14|128.26|128.14|128.28|128.16|128.26|128.12|4154
1641975760000|2022-01-12 08:22:40|||||||||8389
1641975780000|2022-01-12 08:23:00|128.24|128.16|128.18|128.04|128.3|128.18|128.18|128.04|2531
1641975790000|2022-01-12 08:23:10|128.16|128.02|128.1|128|128.16|128.06|128.02|127.88|7025
1641975800000|2022-01-12 08:23:20|128.14|128.02|128.22|128.08|128.24|128.12|128.12|128|2000
1641975810000|2022-01-12 08:23:30|128.2|128.1|128.2|128.06|128.2|128.1|128.2|128.04|1543
1641975820000|2022-01-12 08:23:40|128.18|128.08|128.2|128.08|128.2|128.16|128.18|128.04|28812
1641975830000|2022-01-12 08:23:50|128.22|128.1|128.22|128.06|128.22|128.1|128.22|128.06|0
1641975840000|2022-01-12 08:24:00|128.2|128.08|128.2|128.08|128.2|128.1|128.2|128.06|3500
1641975850000|2022-01-12 08:24:10|128.22|128.1|128.2|128.12|128.22|128.14|128.2|128.06|0
1641975860000|2022-01-12 08:24:20|||||||||3876
1641975870000|2022-01-12 08:24:30|128.22||128.22||128.22||128.22||10845
1641975880000|2022-01-12 08:24:40|128.2|128.06|128.12|128|128.2|128.06|128.12|128|3395
1641975890000|2022-01-12 08:24:50||128.02||128.04||128.04||128.02|1732
1641975900000|2022-01-12 08:25:00|128.14|128.06|128.32|128.2|128.34|128.2|128.14|128.04|30124
1641975910000|2022-01-12 08:25:10|128.3|128.14|128.24|128.12|128.3|128.2|128.24|128.08|14477
1641975920000|2022-01-12 08:25:20|||||||||7756
1641975940000|2022-01-12 08:25:40||128.14||128.18||128.18||128.1|30115
1641975960000|2022-01-12 08:26:00|128.26|128.2|128.26|128.14|128.32|128.24|128.26|128.12|41956
1641975970000|2022-01-12 08:26:10|128.24|128.1|128.24|128.08|128.28|128.2|128.18|128.06|16407
1641975980000|2022-01-12 08:26:20|128.22|128.06|128.22|128.14|128.22|128.14|128.2|128.02|7959
1641975990000|2022-01-12 08:26:30|128.2|128.16|128.16|128.08|128.22|128.16|128.16|128.02|14984
1641976000000|2022-01-12 08:26:40|128.18|128.02|127.96|127.84|128.18|128.02|127.96|127.82|3029
1641976010000|2022-01-12 08:26:50|127.98|127.86|128.06|127.98|128.06|128.02|127.98|127.84|5204
1641976030000|2022-01-12 08:27:10|128.04|128|128.04|127.98|128.06|128.02|128.04|127.9|781
1641976040000|2022-01-12 08:27:20|128.02|128|128.18|128.1|128.18|128.1|128.02|128|3163
1641976050000|2022-01-12 08:27:30|128.2|128.12|128.18|128.04|128.28|128.16|128.18|128.02|23445
1641976060000|2022-01-12 08:27:40||128.06||128.08||128.08||128.02|0
1641976070000|2022-01-12 08:27:50|128.2|128.02|128.16|128.06|128.2|128.08|128.16|128.02|7718
1641976080000|2022-01-12 08:28:00||128.04||128.06||128.06||128|0
1641976090000|2022-01-12 08:28:10|128.14|128.08|128.14|127.98|128.14|128.1|128.14|127.96|9165
1641976100000|2022-01-12 08:28:20|128.12|127.96|127.8|127.74|128.12|127.98|127.78|127.62|15299
1641976110000|2022-01-12 08:28:30|127.86|127.76|127.84|127.78|127.86|127.78|127.76|127.74|4178
1641976120000|2022-01-12 08:28:40|127.82|127.76|127.82|127.72|127.82|127.76|127.82|127.7|0
1641976130000|2022-01-12 08:28:50|127.86|127.74|127.98|127.9|127.98|127.9|127.82|127.74|8231
1641976140000|2022-01-12 08:29:00|127.96|127.82|127.96|127.84|127.98|127.9|127.94|127.82|4149
1641976150000|2022-01-12 08:29:10||127.86||127.86||127.86||127.86|10
1641976170000|2022-01-12 08:29:30|128|127.88|127.98|127.88|128|127.88|127.98|127.82|151
1641976180000|2022-01-12 08:29:40|128|127.9|127.9|127.82|128|127.9|127.9|127.82|13613
1641976190000|2022-01-12 08:29:50|127.92|127.84|127.98|127.84|128|127.84|127.9|127.84|0
1641976200000|2022-01-12 08:30:00||127.82||127.84||127.84||127.82|0
1641976210000|2022-01-12 08:30:10|||||||||10753
1641976220000|2022-01-12 08:30:20||127.86||127.86||127.88||127.84|22231
1641976230000|2022-01-12 08:30:30|128.02|127.88|127.88|127.78|128.12|128|127.84|127.76|21106
1641976240000|2022-01-12 08:30:40|127.94|127.8|127.86|127.72|127.94|127.8|127.86|127.7|26747
1641976250000|2022-01-12 08:30:50|127.88|127.74|127.86|127.76|127.88|127.76|127.86|127.7|0
1641976260000|2022-01-12 08:31:00|127.84|127.78|127.86|127.74|127.86|127.78|127.84|127.72|0
1641976270000|2022-01-12 08:31:10||127.76||127.8||127.8||127.76|0
1641976280000|2022-01-12 08:31:20|127.84|127.72|127.8|127.72|127.84|127.74|127.78|127.7|3853
1641976290000|2022-01-12 08:31:30|127.7|127.7|127.7|127.64|127.78|127.7|127.7|127.62|88597
1641976300000|2022-01-12 08:31:40|127.78|127.66|127.82|127.7|127.84|127.72|127.74|127.66|4067
1641976310000|2022-01-12 08:31:50|||||||||7894
1641976320000|2022-01-12 08:32:00|127.8|127.68|127.8|127.74|127.82|127.74|127.8|127.68|0
1641976360000|2022-01-12 08:32:40|127.78|127.7|127.8|127.68|127.8|127.7|127.78|127.66|6660
1641976370000|2022-01-12 08:32:50|127.78|127.66|127.76|127.68|127.78|127.68|127.76|127.64|0
1641976380000|2022-01-12 08:33:00|127.78||127.78||127.78||127.78||0
1641976390000|2022-01-12 08:33:10|127.82|127.7|127.84|127.72|127.84|127.72|127.82|127.7|3334
1641976400000|2022-01-12 08:33:20|127.78||127.78||127.78||127.78||170
1641976410000|2022-01-12 08:33:30|127.84|127.74|127.84|127.76|127.88|127.76|127.84|127.74|3072
1641976420000|2022-01-12 08:33:40||127.78||127.78||127.78||127.76|1
1641976430000|2022-01-12 08:33:50|127.82|127.76|127.82|127.72|127.82|127.76|127.78|127.64|2200
1641976440000|2022-01-12 08:34:00|127.8|127.7|127.7|127.6|127.8|127.7|127.66|127.6|12450
1641976460000|2022-01-12 08:34:20|127.72|127.62|127.74|127.64|127.74|127.64|127.72|127.62|30000
1641976470000|2022-01-12 08:34:30|127.68|127.66|127.58|127.5|127.74|127.66|127.58|127.5|8052
1641976480000|2022-01-12 08:34:40|127.56|127.52|127.56|127.48|127.66|127.56|127.56|127.46|6166
1641976490000|2022-01-12 08:34:50|127.52|127.44|127.5|127.42|127.52|127.44|127.5|127.42|14933
1641976500000|2022-01-12 08:35:00|127.52|127.44|127.6|127.5|127.6|127.5|127.5|127.44|17517
1641976510000|2022-01-12 08:35:10|127.58||127.58||127.58||127.58||8000
1641976520000|2022-01-12 08:35:20|127.56|127.46|127.52|127.46|127.56|127.46|127.52|127.44|0
1641976530000|2022-01-12 08:35:30|127.56|127.48|127.58|127.5|127.58|127.56|127.56|127.48|0
1641976540000|2022-01-12 08:35:40|127.56|127.48|127.56|127.42|127.56|127.48|127.56|127.4|0
1641976560000|2022-01-12 08:36:00|127.54|127.38|127.52|127.38|127.54|127.38|127.52|127.38|2807
1641976570000|2022-01-12 08:36:10||127.4||127.42||127.42||127.4|0
1641976580000|2022-01-12 08:36:20||127.44||127.42||127.44||127.42|3381
1641976590000|2022-01-12 08:36:30|127.5|127.4|127.44|127.32|127.5|127.4|127.44|127.32|8218
1641976600000|2022-01-12 08:36:40|127.42|127.34|127.44|127.32|127.44|127.34|127.42|127.32|718
1641976610000|2022-01-12 08:36:50|127.42|127.34|127.4|127.28|127.42|127.34|127.4|127.28|5120
1641976620000|2022-01-12 08:37:00|127.42|127.3|127.4|127.32|127.42|127.32|127.4|127.3|635
1641976630000|2022-01-12 08:37:10|127.38|127.28|127.36|127.24|127.38|127.28|127.36|127.24|4150
1641976640000|2022-01-12 08:37:20|127.32|127.22|127.4|127.3|127.4|127.3|127.28|127.22|34085
1641976670000|2022-01-12 08:37:50|127.38|127.26|127.36|127.3|127.42|127.3|127.3|127.26|35667
1641976680000|2022-01-12 08:38:00|127.34|127.24|127.32|127.24|127.38|127.32|127.32|127.2|5018
1641976690000|2022-01-12 08:38:10|||||||||1000
1641976700000|2022-01-12 08:38:20||127.26||127.26||127.26||127.2|0
1641976710000|2022-01-12 08:38:30|127.34|127.28|127.34|127.28|127.34|127.28|127.34|127.26|2913
1641976720000|2022-01-12 08:38:40|127.3||127.34||127.34||127.3||6
1641976730000|2022-01-12 08:38:50|127.32|127.26|127.24|127.18|127.32|127.26|127.2|127.18|11016
1641976740000|2022-01-12 08:39:00|127.22|127.14|127.22|127.14|127.22|127.16|127.22|127.12|0
1641976760000|2022-01-12 08:39:20|127.2|127.08|127.16|127.08|127.2|127.08|127.16|127.08|3306
1641976770000|2022-01-12 08:39:30|127.18|127.1|127.32|127.2|127.32|127.2|127.18|127.1|8343
1641976780000|2022-01-12 08:39:40||127.18||127.18||127.2||127.18|0
1641976790000|2022-01-12 08:39:50||127.2||127.22||127.22||127.18|0
1641976800000|2022-01-12 08:40:00|127.3|127.18|127.2|127.08|127.3|127.18|127.2|127.08|19848
1641976810000|2022-01-12 08:40:10|127.24|127.1|127.24|127.12|127.24|127.12|127.22|127.1|0
1641976820000|2022-01-12 08:40:20|127.22||127.24||127.24||127.22||2000
1641976830000|2022-01-12 08:40:30|127.22||127.22||127.22||127.22||721
1641976840000|2022-01-12 08:40:40|127.24||127.24||127.24||127.24||0
1641976850000|2022-01-12 08:40:50|127.22||127.2||127.22||127.2||16
1641976860000|2022-01-12 08:41:00|127.18|127.14|127.32|127.2|127.32|127.2|127.16|127.14|8938
1641976870000|2022-01-12 08:41:10|127.34|127.22|127.3|127.22|127.36|127.28|127.2|127.18|93196
1641976880000|2022-01-12 08:41:20|127.28|127.18|127.2|127.14|127.3|127.2|127.2|127.14|4686
1641976890000|2022-01-12 08:41:30||127.16||127.14||127.16||127.14|0
1641976900000|2022-01-12 08:41:40|127.26|127.16|127.26|127.16|127.26|127.16|127.26|127.16|43900
1641976910000|2022-01-12 08:41:50|127.28|127.22|127.4|127.24|127.4|127.24|127.28|127.22|6136
1641976920000|2022-01-12 08:42:00|127.38|127.26|127.32|127.2|127.38|127.28|127.32|127.2|3762
1641976930000|2022-01-12 08:42:10|127.34|127.22|127.36|127.26|127.36|127.26|127.34|127.22|214
1641976940000|2022-01-12 08:42:20|127.38|127.28|127.32|127.2|127.4|127.3|127.32|127.16|7495
1641976960000|2022-01-12 08:42:40|127.3||127.34||127.36||127.3||12
1641976970000|2022-01-12 08:42:50|||||||||2600
1641976980000|2022-01-12 08:43:00|127.36||127.38||127.38||127.36||15
1641977000000|2022-01-12 08:43:20|127.4|127.22|127.4|127.34|127.42|127.34|127.4|127.22|1300
1641977020000|2022-01-12 08:43:40|127.42||127.42||127.42||127.42||5
1641977030000|2022-01-12 08:43:50|127.4||127.4||127.4||127.4||30573
1641977040000|2022-01-12 08:44:00|127.38|127.28|127.24|127.14|127.38|127.28|127.24|127.14|6182
1641977050000|2022-01-12 08:44:10|127.26|127.18|127.34|127.28|127.38|127.28|127.22|127.18|3047
1641977060000|2022-01-12 08:44:20|127.36|127.3|127.38|127.3|127.38|127.3|127.36|127.3|100
1641977070000|2022-01-12 08:44:30|127.4|127.32|127.3|127.22|127.4|127.32|127.26|127.22|15029
1641977080000|2022-01-12 08:44:40|127.28|127.24|127.36|127.28|127.36|127.28|127.28|127.24|10176
1641977090000|2022-01-12 08:44:50|127.34|127.26|127.3|127.2|127.34|127.26|127.3|127.18|0
1641977100000|2022-01-12 08:45:00|127.28|127.16|127.3|127.16|127.3|127.16|127.26|127.16|160
1641977110000|2022-01-12 08:45:10|127.26||127.3||127.3||127.26||0
1641977120000|2022-01-12 08:45:20|127.32|127.18|127.4|127.3|127.42|127.3|127.32|127.18|792
1641977130000|2022-01-12 08:45:30|127.42||127.4||127.42||127.4||0
1641977140000|2022-01-12 08:45:40|127.42||127.4||127.42||127.4||0
1641977150000|2022-01-12 08:45:50|127.42||127.42||127.42||127.42||0
1641977170000|2022-01-12 08:46:10|127.4||127.42||127.42||127.4||200
1641977180000|2022-01-12 08:46:20|127.4|127.28|127.28|127.16|127.4|127.28|127.2|127.14|18238
1641977190000|2022-01-12 08:46:30|127.3|127.18|127.34|127.24|127.36|127.24|127.3|127.18|4505
1641977200000|2022-01-12 08:46:40|127.32||127.3||127.32||127.3||0
1641977220000|2022-01-12 08:47:00|127.34|127.26|127.36|127.3|127.42|127.3|127.34|127.26|2000
1641977230000|2022-01-12 08:47:10|127.38|127.28|127.4|127.28|127.4|127.3|127.3|127.2|30000
1641977240000|2022-01-12 08:47:20|127.36||127.34||127.4||127.34||0
1641977260000|2022-01-12 08:47:40|127.32|127.24|127.24|127.14|127.32|127.24|127.24|127.14|8345
1641977270000|2022-01-12 08:47:50||127.16||127.14||127.16||127.14|7286
1641977280000|2022-01-12 08:48:00|127.26|127.16|127.36|127.24|127.38|127.24|127.26|127.16|11346
1641977290000|2022-01-12 08:48:10|127.34|127.22|127.24|127.14|127.34|127.22|127.24|127.14|4200
1641977300000|2022-01-12 08:48:20|127.22|127.1|127.16|127.04|127.22|127.1|127.16|127.04|45606
1641977310000|2022-01-12 08:48:30|127.18|127.06|127.18|127.06|127.18|127.06|127.18|127.06|40
1641977320000|2022-01-12 08:48:40|127.16|127.08|127.24|127.1|127.24|127.1|127.14|127.08|2000
1641977330000|2022-01-12 08:48:50|127.22|127.08|127.16|127.02|127.22|127.08|127.16|127|37000
1641977340000|2022-01-12 08:49:00|127.18|127.04|127.24|127.08|127.24|127.08|127.18|127.02|0
1641977350000|2022-01-12 08:49:10|127.22||127.22||127.22||127.22||157
1641977360000|2022-01-12 08:49:20|127.24||127.24||127.24||127.22||0
1641977370000|2022-01-12 08:49:30|127.22||127.22||127.22||127.22||0
1641977380000|2022-01-12 08:49:40|127.2||127.2||127.2||127.2||0
1641977390000|2022-01-12 08:49:50||127.1||127.1||127.1||127.1|380
1641977400000|2022-01-12 08:50:00|||||||||107
1641977410000|2022-01-12 08:50:10|127.18|127.04|127.08|127|127.18|127.04|127.08|127|3957
1641977420000|2022-01-12 08:50:20|127.1||127.1||127.1||127.1||0
1641977430000|2022-01-12 08:50:30|127.12|127.02|127.16|127.06|127.16|127.06|127.08|127.02|4179
1641977440000|2022-01-12 08:50:40|127.2|127.04|127.2|127.08|127.2|127.08|127.2|127.02|0
1641977450000|2022-01-12 08:50:50|127.24|127.1|127.32|127.22|127.32|127.22|127.24|127.1|5290
1641977470000|2022-01-12 08:51:10|127.3|127.24|127.32|127.24|127.32|127.24|127.3|127.18|0
1641977480000|2022-01-12 08:51:20|127.34|127.22|127.36|127.26|127.36|127.26|127.34|127.22|5000
1641977490000|2022-01-12 08:51:30|127.3|127.22|127.24|127.14|127.3|127.24|127.24|127.14|3659
1641977500000|2022-01-12 08:51:40|127.22|127.12|127.24|127.16|127.24|127.16|127.18|127.08|10012
1641977510000|2022-01-12 08:51:50|127.28|127.18|127.36|127.26|127.36|127.26|127.28|127.18|6153
1641977520000|2022-01-12 08:52:00|127.34|127.24|127.36|127.24|127.36|127.24|127.34|127.24|0
1641977530000|2022-01-12 08:52:10|127.4|127.26|127.4|127.3|127.4|127.3|127.4|127.26|0
1641977540000|2022-01-12 08:52:20|||||||||3905
1641977550000|2022-01-12 08:52:30|127.42|127.32|127.4|127.34|127.42|127.34|127.4|127.32|0
1641977560000|2022-01-12 08:52:40|127.42|127.36|127.48|127.4|127.48|127.4|127.42|127.34|2378
1641977570000|2022-01-12 08:52:50||127.42||127.42||127.42||127.42|0
1641977580000|2022-01-12 08:53:00|127.5|127.44|127.6|127.5|127.6|127.5|127.5|127.44|8934
1641977590000|2022-01-12 08:53:10|127.62|127.52|127.6|127.54|127.62|127.54|127.6|127.52|774
1641977600000|2022-01-12 08:53:20|127.58|127.48|127.54|127.48|127.58|127.48|127.54|127.48|1446
1641977610000|2022-01-12 08:53:30|127.58||127.58||127.6||127.58||2355
1641977620000|2022-01-12 08:53:40|127.56|127.54|127.56|127.48|127.56|127.54|127.54|127.48|3964
1641977630000|2022-01-12 08:53:50|127.5|127.44|127.5|127.44|127.5|127.44|127.48|127.44|1203
1641977640000|2022-01-12 08:54:00|127.52|127.42|127.52|127.42|127.52|127.42|127.44|127.42|33600
1641977650000|2022-01-12 08:54:10||127.44||127.44||127.44||127.44|0
1641977660000|2022-01-12 08:54:20|127.42|127.42|127.56|127.54|127.56|127.54|127.42|127.4|34585
1641977680000|2022-01-12 08:54:40|127.6|127.56|127.64|127.56|127.64|127.56|127.6|127.52|3048
1641977690000|2022-01-12 08:54:50|127.62|127.54|127.52|127.4|127.62|127.54|127.52|127.4|6846
1641977700000|2022-01-12 08:55:00|127.54|127.46|127.56|127.48|127.56|127.48|127.54|127.46|0
1641977720000|2022-01-12 08:55:20|127.4|127.44|127.52|127.42|127.54|127.44|127.4|127.36|34601
1641977730000|2022-01-12 08:55:30|127.54|127.44|127.6|127.5|127.6|127.54|127.54|127.44|0
1641977740000|2022-01-12 08:55:40|127.48|127.46|127.52|127.42|127.58|127.48|127.48|127.4|30300
1641977750000|2022-01-12 08:55:50|127.5|127.38|127.52|127.36|127.52|127.38|127.5|127.32|4197
1641977770000|2022-01-12 08:56:10|127.5||127.5||127.5||127.5||0
1641977800000|2022-01-12 08:56:40|127.48|127.34|127.38|127.3|127.48|127.34|127.38|127.3|19987
1641977810000|2022-01-12 08:56:50||127.32||127.3||127.32||127.3|0
1641977820000|2022-01-12 08:57:00|127.4|127.32|127.48|127.4|127.52|127.42|127.4|127.32|8849
1641977830000|2022-01-12 08:57:10||127.42||127.42||127.42||127.42|0
1641977840000|2022-01-12 08:57:20|127.52|127.44|127.52|127.44|127.52|127.44|127.52|127.44|703
1641977850000|2022-01-12 08:57:30|127.54|127.46|127.6|127.52|127.62|127.54|127.54|127.46|5254
1641977860000|2022-01-12 08:57:40|127.62|127.54|127.6|127.52|127.64|127.54|127.6|127.52|3996
1641977880000|2022-01-12 08:58:00|127.62|127.5|127.6|127.5|127.64|127.52|127.6|127.5|3827
1641977890000|2022-01-12 08:58:10|127.58|127.46|127.56|127.5|127.6|127.5|127.56|127.46|0
1641977900000|2022-01-12 08:58:20||127.52||127.52||127.52||127.52|0
1641977910000|2022-01-12 08:58:30|127.6|127.54|127.6|127.52|127.6|127.56|127.5|127.46|40002
1641977920000|2022-01-12 08:58:40|||||||||873
1641977940000|2022-01-12 08:59:00|127.62|127.54|127.64|127.54|127.64|127.54|127.62|127.52|0
1641977960000|2022-01-12 08:59:20|127.62|127.52|127.64|127.56|127.64|127.56|127.6|127.52|20
1641977970000|2022-01-12 08:59:30|127.68|127.58|127.7|127.62|127.7|127.62|127.68|127.58|0
1641977980000|2022-01-12 08:59:40|127.68|127.6|127.64|127.5|127.68|127.6|127.6|127.48|10246
1641977990000|2022-01-12 08:59:50|127.62|127.52|127.6|127.5|127.62|127.62|127.6|127.5|2899
1641978000000|2022-01-12 09:00:00||127.48||127.46||127.48||127.46|0
1641978010000|2022-01-12 09:00:10||127.48||127.48||127.48||127.48|0
1641978020000|2022-01-12 09:00:20||127.46||127.46||127.46||127.46|0
1641978030000|2022-01-12 09:00:30||127.48||127.48||127.48||127.48|0
1641978040000|2022-01-12 09:00:40|127.62|127.5|127.64|127.58|127.64|127.58|127.62|127.5|33029
1641978060000|2022-01-12 09:01:00|127.68|127.6|127.64|127.6|127.7|127.6|127.6|127.56|9744
1641978070000|2022-01-12 09:01:10|127.66|127.56|127.78|127.68|127.8|127.68|127.66|127.56|7573
1641978080000|2022-01-12 09:01:20|127.8|127.66|127.76|127.66|127.82|127.66|127.68|127.62|7433
1641978090000|2022-01-12 09:01:30|127.78|127.68|127.8|127.72|127.8|127.72|127.78|127.68|0
1641978110000|2022-01-12 09:01:50|127.78|127.7|127.72|127.58|127.78|127.7|127.72|127.58|3184
1641978120000|2022-01-12 09:02:00|127.74|127.62|127.84|127.74|127.84|127.74|127.74|127.62|0
1641978160000|2022-01-12 09:02:40|127.86|127.76|127.88|127.84|127.88|127.84|127.86|127.76|0
1641978180000|2022-01-12 09:03:00|127.92|127.86|127.92|127.88|127.96|127.9|127.92|127.86|6918
1641978190000|2022-01-12 09:03:10|127.94||127.96||127.96||127.94||20000
1641978220000|2022-01-12 09:03:40|128.02|127.9|127.98|127.86|128.08|128.04|127.98|127.84|14761
1641978230000|2022-01-12 09:03:50|127.96|127.88|128.02|127.9|128.02|127.9|127.9|127.86|5849
1641978250000|2022-01-12 09:04:10||127.92||127.94||127.94||127.92|4176
1641978260000|2022-01-12 09:04:20|128.04|127.96|128.08|127.98|128.08|127.98|128.02|127.96|0
1641978270000|2022-01-12 09:04:30|128.12|128|128.16|128.06|128.16|128.06|128.12|128|0
1641978300000|2022-01-12 09:05:00|128.2|128.08|128.16|128.08|128.2|128.08|128.16|128.08|0
1641978310000|2022-01-12 09:05:10|128.2|128.1|128.2|128.1|128.2|128.1|128.2|128.1|0
1641978340000|2022-01-12 09:05:40|||||||||1544
1641978350000|2022-01-12 09:05:50|128.18|128.12|128.12|128.06|128.18|128.12|128.1|128|17390
1641978360000|2022-01-12 09:06:00|128.1|128.02|128.12|128.04|128.16|128.06|128.08|127.96|6657
1641978380000|2022-01-12 09:06:20|128.16|128.06|128.22|128.08|128.28|128.18|128.16|128.06|23655
1641978410000|2022-01-12 09:06:50|||||||||700
1641978420000|2022-01-12 09:07:00|128.18|128.1|128.1|128|128.18|128.1|128.1|127.96|1859
1641978430000|2022-01-12 09:07:10||128.02||128.04||128.04||128.02|0
1641978440000|2022-01-12 09:07:20|128.08|128.02|128.04|127.94|128.08|128.02|128.04|127.94|3266
1641978450000|2022-01-12 09:07:30|128.06|127.96|128.08|128|128.08|128|128|127.88|5056
1641978460000|2022-01-12 09:07:40||127.98||127.96||127.98||127.96|0
1641978470000|2022-01-12 09:07:50|128.1|127.98|128.32|128.22|128.34|128.22|128.1|127.96|29045
1641978480000|2022-01-12 09:08:00|128.34|128.24|128.36|128.24|128.38|128.24|128.34|128.24|1
1641978490000|2022-01-12 09:08:10|128.4|128.26|128.46|128.32|128.48|128.32|128.4|128.26|20318
1641978510000|2022-01-12 09:08:30|128.48|128.34|128.5|128.38|128.5|128.38|128.48|128.34|6295
1641978530000|2022-01-12 09:08:50|||||||||11609
1641978540000|2022-01-12 09:09:00|||||||||15105
1641978560000|2022-01-12 09:09:20|128.44|128.4|128.46|128.3|128.5|128.44|128.44|128.3|45742
1641978570000|2022-01-12 09:09:30|128.44|128.32|128.4|128.32|128.44|128.32|128.4|128.32|0
1641978580000|2022-01-12 09:09:40|128.38|128.34|128.42|128.3|128.44|128.38|128.38|128.26|21985
1641978590000|2022-01-12 09:09:50|128.44|128.32|128.42|128.3|128.44|128.32|128.4|128.3|0
1641978600000|2022-01-12 09:10:00|128.44|128.32|128.44|128.32|128.44|128.32|128.44|128.32|0
1641978610000|2022-01-12 09:10:10|128.48|128.34|128.46|128.4|128.5|128.44|128.44|128.34|18361
1641978620000|2022-01-12 09:10:20|128.4|128.34|128.36|128.28|128.4|128.34|128.36|128.26|800
1641978630000|2022-01-12 09:10:30|128.3|128.3|128.38|128.32|128.42|128.32|128.3|128.3|1485
1641978640000|2022-01-12 09:10:40|128.36|128.3|128.46|128.36|128.46|128.36|128.32|128.24|18713
1641978650000|2022-01-12 09:10:50|128.44|128.34|128.38|128.3|128.44|128.34|128.34|128.3|2436
1641978660000|2022-01-12 09:11:00||128.28||128.3||128.3||128.28|1370
1641978670000|2022-01-12 09:11:10|128.36|128.28|128.38|128.3|128.38|128.32|128.36|128.28|5372
1641978680000|2022-01-12 09:11:20||128.32||128.3||128.32||128.3|1303
1641978690000|2022-01-12 09:11:30|128.36|128.28|128.36|128.28|128.36|128.28|128.36|128.28|5000
1641978700000|2022-01-12 09:11:40|128.38|128.3|128.38|128.32|128.38|128.32|128.36|128.3|677
1641978710000|2022-01-12 09:11:50|128.42|128.34|128.48|128.36|128.5|128.38|128.38|128.34|2155
1641978720000|2022-01-12 09:12:00|128.46|128.38|128.48|128.38|128.5|128.42|128.46|128.38|0
1641978730000|2022-01-12 09:12:10||128.4||128.4||128.4||128.4|0
1641978740000|2022-01-12 09:12:20||128.42||128.42||128.42||128.42|0
1641978750000|2022-01-12 09:12:30|128.5|128.44|128.5|128.44|128.5|128.44|128.5|128.44|0
1641978770000|2022-01-12 09:12:50|||||||||10
1641978780000|2022-01-12 09:13:00|128.48|128.42|128.48|128.36|128.5|128.44|128.44|128.36|52912
1641978790000|2022-01-12 09:13:10|128.5|128.38|128.58|128.5|128.6|128.5|128.5|128.38|41276
1641978800000|2022-01-12 09:13:20|128.5|128.48|128.46|128.38|128.54|128.48|128.46|128.38|25083
1641978810000|2022-01-12 09:13:30|128.44|128.36|128.48|128.42|128.48|128.42|128.42|128.32|14238
1641978830000|2022-01-12 09:13:50|128.46|128.4|128.46|128.36|128.46|128.4|128.36|128.28|19421
1641978840000|2022-01-12 09:14:00|128.44|128.38|128.46|128.38|128.46|128.38|128.42|128.38|0
1641978850000|2022-01-12 09:14:10|128.44|128.36|128.38|128.28|128.44|128.36|128.38|128.26|3610
1641978860000|2022-01-12 09:14:20|128.4|128.3|128.42|128.34|128.42|128.34|128.38|128.28|27559
1641978870000|2022-01-12 09:14:30||128.36||128.38||128.38||128.36|80909
1641978880000|2022-01-12 09:14:40|128.46|128.4|128.46|128.38|128.5|128.42|128.46|128.34|9458
1641978890000|2022-01-12 09:14:50|128.48|128.4|128.48|128.4|128.48|128.4|128.48|128.4|5373
1641978900000|2022-01-12 09:15:00|128.46|128.42|128.54|128.46|128.54|128.46|128.46|128.42|47180
1641978910000|2022-01-12 09:15:10|||||||||77
1641978920000|2022-01-12 09:15:20|128.52|128.42|128.46|128.38|128.52|128.42|128.46|128.38|3954
1641978940000|2022-01-12 09:15:40|128.44|128.4|128.44|128.38|128.46|128.42|128.44|128.38|28275
1641978950000|2022-01-12 09:15:50|128.46||128.44||128.46||128.44||0
1641978960000|2022-01-12 09:16:00|128.42|128.36|128.38|128.28|128.42|128.36|128.38|128.28|3105
1641978970000|2022-01-12 09:16:10|128.4|128.3|128.38|128.32|128.4|128.32|128.38|128.3|0
1641978980000|2022-01-12 09:16:20|128.36|128.28|128.32|128.26|128.36|128.28|128.32|128.22|5383
1641978990000|2022-01-12 09:16:30|128.3|128.22|128.2|128.12|128.3|128.24|128.2|128.1|25969
1641979000000|2022-01-12 09:16:40|128.18|128.08|128.18|128.08|128.18|128.12|128.18|128.04|0
1641979010000|2022-01-12 09:16:50|128.14|128.1|128.12|128.04|128.18|128.1|128.12|128.04|12411
1641979020000|2022-01-12 09:17:00|128.14|128.06|128.14|128.1|128.14|128.1|128.14|128.06|0
1641979030000|2022-01-12 09:17:10|128.16|128.12|128.14|128.06|128.16|128.12|128.12|128.06|12355
1641979050000|2022-01-12 09:17:30|||||||||13650
1641979070000|2022-01-12 09:17:50|128.12|128.04|128.1|128.02|128.12|128.04|128.1|127.98|522
1641979080000|2022-01-12 09:18:00|128.08|128.04|128.04|127.94|128.08|128.04|128.04|127.92|18971
1641979090000|2022-01-12 09:18:10|128.06|127.96|128.12|128.02|128.14|128.02|128.06|127.96|3431
1641979100000|2022-01-12 09:18:20|128.14|128.04|128.1|128.06|128.18|128.08|128.08|128.04|7110
1641979120000|2022-01-12 09:18:40|128.12|128.08|128.16|128.08|128.2|128.12|128.12|128.08|7818
1641979130000|2022-01-12 09:18:50|128.14|128.06|128.14|128.06|128.14|128.06|128.14|128.04|2709
1641979140000|2022-01-12 09:19:00|128.12|128.02|128.08|128|128.12|128.04|128.08|128|4446
1641979150000|2022-01-12 09:19:10|128.06|128.02|128|127.94|128.06|128.02|127.94|127.84|39826
1641979160000|2022-01-12 09:19:20|127.94|127.9|128.1|128.04|128.1|128.04|127.94|127.9|35374
1641979170000|2022-01-12 09:19:30|128.12|128|128.04|127.98|128.12|128|128.04|127.98|3739
1641979180000|2022-01-12 09:19:40|128.02|127.96|128|127.96|128.02|127.96|128|127.92|500
1641979190000|2022-01-12 09:19:50|128.04|127.98|127.98|127.92|128.06|127.98|127.98|127.88|17275
1641979210000|2022-01-12 09:20:10|128|127.94|128.08|128|128.08|128|128|127.94|9575
1641979220000|2022-01-12 09:20:20|128.1|128.02|128.14|128.06|128.16|128.08|128.1|128.02|8025
1641979230000|2022-01-12 09:20:30|128.16|128.08|128.18|128.1|128.18|128.1|128.16|128.08|0
1641979240000|2022-01-12 09:20:40|128.12|128.08|128.1|128|128.14|128.08|128.1|128|5646
1641979250000|2022-01-12 09:20:50|128.08|128.02|128.14|128.04|128.14|128.04|128.06|127.98|0
1641979260000|2022-01-12 09:21:00|128.12|128.02|128.1|127.98|128.12|128.02|128.06|127.98|0
1641979280000|2022-01-12 09:21:20|128.08||128.1||128.1||128.08||0
1641979300000|2022-01-12 09:21:40|128.12|128|128.12|128.08|128.18|128.1|128.12|128|835
1641979310000|2022-01-12 09:21:50|128.16|128.1|128.26|128.18|128.28|128.18|128.16|128.1|4603
1641979320000|2022-01-12 09:22:00|128.28|128.2|128.34|128.26|128.36|128.26|128.28|128.2|0
1641979330000|2022-01-12 09:22:10|128.32|128.22|128.26|128.2|128.32|128.22|128.26|128.18|2000
1641979340000|2022-01-12 09:22:20|||||||||200
1641979350000|2022-01-12 09:22:30|128.24|128.18|128.22|128.14|128.28|128.18|128.2|128.12|9116
1641979360000|2022-01-12 09:22:40|128.2|128.2|128.12|128.06|128.2|128.2|128.12|128.02|23460
1641979370000|2022-01-12 09:22:50|128.1|128.08|128.08|128|128.1|128.08|128.06|127.96|60142
1641979380000|2022-01-12 09:23:00|128.06|127.98|128.06|128|128.06|128|128.06|127.98|0
1641979390000|2022-01-12 09:23:10|128.04|127.98|128.06|128|128.06|128|128.04|127.98|3744
1641979400000|2022-01-12 09:23:20|128.08|128.02|128.14|128.08|128.18|128.1|128.08|128.02|38206
1641979410000|2022-01-12 09:23:30|128.12|128.06|128.14|128.08|128.14|128.08|128.1|128.06|1006
1641979420000|2022-01-12 09:23:40|128.16||128.18||128.18||128.16||0
1641979430000|2022-01-12 09:23:50|128.16|128.06|128.1|128.02|128.16|128.06|128.1|128.02|4920
1641979450000|2022-01-12 09:24:10|128.12|128.04|128.1|128.04|128.12|128.04|128.1|128.04|10000
1641979470000|2022-01-12 09:24:30|128.08|128.02|128.06|127.98|128.1|128.04|128|127.96|42847
1641979480000|2022-01-12 09:24:40|127.98|127.96|128.06|127.98|128.06|127.98|127.98|127.9|25760
1641979500000|2022-01-12 09:25:00|128.08|128|128.1|128.02|128.1|128.02|128.08|128|0
1641979520000|2022-01-12 09:25:20|128.08|127.98|128.02|127.98|128.08|127.98|128.02|127.98|1191
1641979530000|2022-01-12 09:25:30|128.04|128|128.08|128.04|128.12|128.04|128.02|128|36771
1641979550000|2022-01-12 09:25:50|128.12|128.06|128.16|128.1|128.18|128.1|128.12|128.06|4435
1641979560000|2022-01-12 09:26:00|128.14|128.08|128.08|128.02|128.14|128.08|128.06|127.98|10300
1641979570000|2022-01-12 09:26:10|||||||||500
1641979580000|2022-01-12 09:26:20|128.1|128.04|128.12|128.04|128.12|128.04|128.1|128|0
1641979590000|2022-01-12 09:26:30|128.14|128.06|128.16|128.08|128.16|128.08|128.14|128.06|0
1641979600000|2022-01-12 09:26:40|||||||||2625
1641979610000|2022-01-12 09:26:50|128.18|128.1|128.18|128.1|128.18|128.1|128.18|128.1|0
1641979620000|2022-01-12 09:27:00||128.12||128.12||128.12||128.12|0
1641979630000|2022-01-12 09:27:10|||||||||3120
1641979640000|2022-01-12 09:27:20|128.2|128.14|128.28|128.18|128.3|128.18|128.18|128.14|4163
1641979660000|2022-01-12 09:27:40|128.3|128.2|128.3|128.22|128.32|128.22|128.3|128.2|0
1641979670000|2022-01-12 09:27:50|128.32|128.24|128.28|128.22|128.36|128.3|128.28|128.18|7933
1641979680000|2022-01-12 09:28:00|128.3|128.24|128.36|128.28|128.36|128.3|128.3|128.24|1763
1641979690000|2022-01-12 09:28:10|128.34||128.34||128.34||128.34||0
1641979710000|2022-01-12 09:28:30|128.36|128.3|128.36|128.3|128.36|128.3|128.36|128.3|114
1641979720000|2022-01-12 09:28:40|128.34|128.28|128.34|128.3|128.34|128.3|128.34|128.28|9977
1641979730000|2022-01-12 09:28:50|||||||||1947
1641979740000|2022-01-12 09:29:00|128.32|128.28|128.36|128.3|128.36|128.3|128.32|128.28|9291
1641979760000|2022-01-12 09:29:20|128.38|128.32|128.4|128.34|128.4|128.34|128.38|128.32|2014
1641979770000|2022-01-12 09:29:30|||||||||1000
1641979780000|2022-01-12 09:29:40||128.36||128.36||128.36||128.36|40
1641979790000|2022-01-12 09:29:50|128.42|128.38|128.38|128.3|128.42|128.38|128.38|128.3|11165
1641979800000|2022-01-12 09:30:00||128.32||128.32||128.32||128.32|0
1641979810000|2022-01-12 09:30:10|128.36|128.34|128.36|128.34|128.36|128.34|128.36|128.34|4000
1641979820000|2022-01-12 09:30:20|128.4|128.32|128.4|128.36|128.4|128.36|128.4|128.32|8415
1641979840000|2022-01-12 09:30:40|128.42|128.38|128.4|128.32|128.42|128.38|128.4|128.3|988
1641979850000|2022-01-12 09:30:50|128.38||128.38||128.38||128.38||5000
1641979860000|2022-01-12 09:31:00|128.4|128.34|128.38|128.32|128.4|128.38|128.38|128.32|9365
1641979870000|2022-01-12 09:31:10||128.34||128.34||128.34||128.34|840
1641979880000|2022-01-12 09:31:20|128.36|128.32|128.3|128.26|128.38|128.32|128.3|128.24|1083
1641979890000|2022-01-12 09:31:30|128.32|128.28|128.32|128.28|128.34|128.28|128.28|128.26|7885
1641979900000|2022-01-12 09:31:40|128.34|128.26|128.34|128.28|128.34|128.28|128.26|128.22|37800
1641979910000|2022-01-12 09:31:50|||||||||52
1641979920000|2022-01-12 09:32:00|128.32|128.24|128.3|128.22|128.38|128.36|128.3|128.22|2495
1641979930000|2022-01-12 09:32:10|128.32|128.24|128.34|128.26|128.34|128.28|128.32|128.24|3013
1641979940000|2022-01-12 09:32:20|||||||||1929
1641979950000|2022-01-12 09:32:30|128.36|128.28|128.38|128.32|128.38|128.32|128.34|128.28|7928
1641979970000|2022-01-12 09:32:50|128.36||128.38||128.38||128.36||2629
1641979980000|2022-01-12 09:33:00|128.36|128.28|128.24|128.14|128.36|128.28|128.24|128.14|3230
1641979990000|2022-01-12 09:33:10||128.16||128.16||128.16||128.16|0
1641980000000|2022-01-12 09:33:20|128.22|128.12|128.2|128.1|128.22|128.12|128.2|128.1|5532
1641980010000|2022-01-12 09:33:30|128.22|128.12|128.2|128.12|128.22|128.18|128.18|128.1|5711
1641980020000|2022-01-12 09:33:40|128.22||128.2||128.22||128.2||0
1641980040000|2022-01-12 09:34:00|128.22|128.16|128.1|128.06|128.22|128.16|128.1|128.02|3314
1641980050000|2022-01-12 09:34:10|128.12|128.04|128.14|128.08|128.14|128.08|128.12|128.04|0
1641980070000|2022-01-12 09:34:30|128.12|128.06|128.06|127.98|128.12|128.06|128.06|127.96|868
1641980090000|2022-01-12 09:34:50|128.04|128|128.2|128.12|128.2|128.12|128.04|128|6984
1641980110000|2022-01-12 09:35:10|||||||||18008
1641980120000|2022-01-12 09:35:20|128.22|128.14|128.16|128.06|128.26|128.16|128.12|128.04|8405
1641980140000|2022-01-12 09:35:40|128.14|128.04|128.04|127.94|128.14|128.04|128.04|127.92|0
1641980150000|2022-01-12 09:35:50||127.96||127.98||127.98||127.96|0
1641980160000|2022-01-12 09:36:00|128.08|128|128.08|128.02|128.08|128.02|128.08|128|0
1641980180000|2022-01-12 09:36:20|128.02|128|128|127.92|128.02|128|127.96|127.9|48416
1641980190000|2022-01-12 09:36:30|||||||||80909
1641980200000|2022-01-12 09:36:40|127.9|127.9|127.96|127.86|128|127.94|127.9|127.82|46290
1641980210000|2022-01-12 09:36:50|||||||||40104
1641980230000|2022-01-12 09:37:10|127.98|127.88|128|127.94|128.02|127.94|127.98|127.88|2721
1641980240000|2022-01-12 09:37:20|128.02|127.96|128|127.94|128.02|127.96|128|127.94|0
1641980280000|2022-01-12 09:38:00|||||||||5000
1641980290000|2022-01-12 09:38:10|||||||||640
1641980300000|2022-01-12 09:38:20|127.98|127.9|127.96|127.88|127.98|127.9|127.96|127.88|5058
1641980310000|2022-01-12 09:38:30|127.98|127.94|127.96|127.88|127.98|127.94|127.96|127.88|4347
1641980320000|2022-01-12 09:38:40||127.9||127.9||127.9||127.9|0
1641980330000|2022-01-12 09:38:50||127.88||127.88||127.88||127.88|0
1641980340000|2022-01-12 09:39:00|127.94|127.94|127.98|127.94|128|127.96|127.94|127.88|13558
1641980350000|2022-01-12 09:39:10|128|127.96|128.08|128|128.08|128|128|127.94|14108
1641980360000|2022-01-12 09:39:20|128.1|128.02|128.12|128.04|128.12|128.04|128.1|128.02|0
1641980370000|2022-01-12 09:39:30|128.1|128.02|127.98|127.9|128.1|128.02|127.98|127.88|6766
1641980380000|2022-01-12 09:39:40||127.88||127.94||127.94||127.88|1858
1641980390000|2022-01-12 09:39:50|128.02|127.96|128|127.94|128.04|127.96|128|127.94|3717
1641980400000|2022-01-12 09:40:00|127.98|127.92|127.94|127.86|127.98|127.92|127.94|127.86|794
1641980410000|2022-01-12 09:40:10||127.9||127.9||127.9||127.9|2731
1641980420000|2022-01-12 09:40:20|127.98|127.92|128.02|127.92|128.02|127.92|127.98|127.92|3854
1641980430000|2022-01-12 09:40:30|128.04|127.94|128.02|127.96|128.04|127.96|128.02|127.94|0
1641980450000|2022-01-12 09:40:50|||||||||791
1641980460000|2022-01-12 09:41:00|128.04||128.02||128.04||128.02||0
1641980480000|2022-01-12 09:41:20|127.9|127.92|127.9|127.82|128|127.96|127.9|127.82|43933
1641980490000|2022-01-12 09:41:30|127.92|127.84|127.98|127.88|127.98|127.88|127.92|127.84|3958
1641980500000|2022-01-12 09:41:40||127.9||127.9||127.9||127.9|0
1641980560000|2022-01-12 09:42:40|127.96|127.88|127.88|127.8|127.96|127.88|127.84|127.78|13781
1641980570000|2022-01-12 09:42:50||127.78||127.8||127.8||127.78|0
1641980580000|2022-01-12 09:43:00|127.86|127.78|127.84|127.76|127.86|127.78|127.8|127.68|3556
1641980590000|2022-01-12 09:43:10|127.82|127.74|127.8|127.74|127.82|127.76|127.8|127.74|812
1641980610000|2022-01-12 09:43:30|127.82|127.76|127.94|127.86|127.96|127.86|127.82|127.76|9391
1641980620000|2022-01-12 09:43:40|127.96||127.96||127.96||127.96||11905
1641980630000|2022-01-12 09:43:50|127.98|127.88|128|127.9|128|127.9|127.98|127.88|0
1641980640000|2022-01-12 09:44:00|127.98|127.92|128.04|127.94|128.04|127.94|127.98|127.92|2000
1641980650000|2022-01-12 09:44:10|128.02|127.92|127.96|127.88|128.04|127.94|127.94|127.82|18789
1641980660000|2022-01-12 09:44:20||127.86||127.88||127.88||127.84|0
1641980680000|2022-01-12 09:44:40|127.98|127.9|128|127.9|128|127.9|127.98|127.9|0
1641980690000|2022-01-12 09:44:50|127.98||127.98||127.98||127.98||0
1641980700000|2022-01-12 09:45:00|127.96||127.96||127.96||127.96||0
1641980710000|2022-01-12 09:45:10|127.9|127.88|128.04|127.94|128.04|127.94|127.9|127.84|30653
1641980730000|2022-01-12 09:45:30|128.02||128.02||128.02||128.02||0
1641980740000|2022-01-12 09:45:40|128.04|127.96|128.04|127.96|128.04|127.96|128.04|127.96|1240
1641980760000|2022-01-12 09:46:00|128.02|127.92|127.98|127.92|128.02|127.98|127.98|127.9|5595
1641980770000|2022-01-12 09:46:10||127.9||127.96||127.96||127.9|0
1641980780000|2022-01-12 09:46:20|128|128|128.12|128.04|128.12|128.04|128|128|12714
1641980790000|2022-01-12 09:46:30|128.14|128.06|128.16|128.04|128.18|128.08|128.14|128.04|0
1641980810000|2022-01-12 09:46:50|128.14|128.06|128.08|128.06|128.16|128.08|128.08|128.02|6925
1641980820000|2022-01-12 09:47:00|128.06|128.02|127.96|127.88|128.06|128.02|127.94|127.86|19653
1641980840000|2022-01-12 09:47:20|127.98|127.9|127.96|127.86|128|127.9|127.96|127.86|0
1641980860000|2022-01-12 09:47:40||127.9||127.9||127.9||127.9|0
1641980870000|2022-01-12 09:47:50|127.98|127.88|127.96|127.88|128|127.92|127.92|127.84|6203
1641980880000|2022-01-12 09:48:00|127.94|127.86|127.88|127.8|127.94|127.86|127.88|127.78|0
1641980900000|2022-01-12 09:48:20|127.86|127.78|127.84|127.74|127.86|127.78|127.84|127.72|0
1641980910000|2022-01-12 09:48:30||127.76||127.74||127.76||127.74|0
1641980920000|2022-01-12 09:48:40|127.86|127.76|127.88|127.78|127.88|127.78|127.86|127.76|0
1641980930000|2022-01-12 09:48:50|||||||||180
1641980950000|2022-01-12 09:49:10|127.9|127.8|127.92|127.82|127.92|127.82|127.9|127.8|0
1641980970000|2022-01-12 09:49:30|127.9||127.88||127.9||127.88||0
1641980980000|2022-01-12 09:49:40|127.86|127.78|127.8|127.74|127.86|127.78|127.8|127.7|7942
1641981010000|2022-01-12 09:50:10|127.82|127.76|127.84|127.76|127.84|127.76|127.82|127.76|1426
1641981030000|2022-01-12 09:50:30|127.86|127.78|127.88|127.8|127.92|127.84|127.86|127.78|3639
1641981040000|2022-01-12 09:50:40|127.86|127.78|127.84|127.72|127.86|127.78|127.84|127.72|77
1641981060000|2022-01-12 09:51:00|127.8|127.7|127.84|127.74|127.84|127.74|127.74|127.64|4529
1641981070000|2022-01-12 09:51:10|127.82|127.76|127.76|127.66|127.82|127.76|127.74|127.64|23948
1641981080000|2022-01-12 09:51:20|127.74|127.68|127.74|127.7|127.74|127.7|127.74|127.68|0
1641981090000|2022-01-12 09:51:30|127.76|127.66|127.8|127.7|127.8|127.7|127.76|127.66|2819
1641981100000|2022-01-12 09:51:40|127.78|127.72|127.8|127.72|127.82|127.72|127.78|127.72|518
1641981110000|2022-01-12 09:51:50|127.82|127.74|127.8|127.7|127.84|127.74|127.72|127.68|30000
1641981120000|2022-01-12 09:52:00||127.74||127.74||127.74||127.74|0
1641981130000|2022-01-12 09:52:10|127.78|127.7|127.72|127.64|127.78|127.7|127.7|127.6|2833
1641981140000|2022-01-12 09:52:20|127.7||127.7||127.7||127.7||0
1641981160000|2022-01-12 09:52:40|||||||||7783
1641981170000|2022-01-12 09:52:50|127.72|127.66|127.8|127.7|127.8|127.7|127.72|127.66|8
1641981180000|2022-01-12 09:53:00|127.78|127.66|127.72|127.62|127.78|127.66|127.68|127.6|604
1641981190000|2022-01-12 09:53:10|127.74|127.64|127.76|127.66|127.76|127.68|127.74|127.64|0
1641981210000|2022-01-12 09:53:30|||||||||15572
1641981220000|2022-01-12 09:53:40|127.66|127.64|127.64|127.54|127.72|127.64|127.64|127.54|30825
1641981230000|2022-01-12 09:53:50||127.56||127.56||127.56||127.56|0
1641981240000|2022-01-12 09:54:00|127.66|127.58|127.64|127.58|127.66|127.58|127.64|127.58|3
1641981250000|2022-01-12 09:54:10|127.62|127.54|127.6|127.52|127.62|127.54|127.56|127.48|6111
1641981260000|2022-01-12 09:54:20|127.62|127.54|127.64|127.56|127.64|127.56|127.62|127.54|0
1641981270000|2022-01-12 09:54:30|127.66|127.58|127.72|127.62|127.72|127.62|127.66|127.58|5266
1641981280000|2022-01-12 09:54:40|127.7||127.68||127.7||127.68||0
1641981320000|2022-01-12 09:55:20|127.66|127.64|127.68|127.62|127.68|127.64|127.64|127.6|8937
1641981340000|2022-01-12 09:55:40|127.66|127.6|127.66|127.58|127.66|127.6|127.6|127.52|2403
1641981350000|2022-01-12 09:55:50|127.68|127.6|127.76|127.68|127.76|127.68|127.68|127.6|0
1641981360000|2022-01-12 09:56:00|127.78|127.7|127.86|127.76|127.88|127.78|127.78|127.7|12918
1641981370000|2022-01-12 09:56:10|127.88|127.74|127.88|127.8|127.9|127.8|127.88|127.74|4000
1641981380000|2022-01-12 09:56:20|127.8|127.78|127.88|127.8|127.88|127.8|127.8|127.78|24448
1641981390000|2022-01-12 09:56:30||127.82||127.82||127.82||127.82|0
1641981410000|2022-01-12 09:56:50|127.9|127.84|127.92|127.84|127.96|127.86|127.88|127.84|4564
1641981420000|2022-01-12 09:57:00|127.9|127.8|127.8|127.72|127.9|127.84|127.8|127.72|8529
1641981430000|2022-01-12 09:57:10|127.78||127.76||127.78||127.76||2355
1641981450000|2022-01-12 09:57:30|127.74|127.68|127.76|127.72|127.76|127.72|127.74|127.66|1047
1641981460000|2022-01-12 09:57:40|127.78||127.78||127.78||127.78||10597
1641981470000|2022-01-12 09:57:50|127.76|127.68|127.76|127.72|127.76|127.72|127.74|127.66|2447
1641981480000|2022-01-12 09:58:00|127.78|127.74|127.78|127.7|127.84|127.78|127.78|127.7|13730
1641981490000|2022-01-12 09:58:10|127.8|127.72|127.78|127.7|127.82|127.74|127.78|127.7|1
1641981500000|2022-01-12 09:58:20|127.8|127.72|127.82|127.74|127.82|127.74|127.78|127.72|0
1641981510000|2022-01-12 09:58:30|127.8|127.7|127.72|127.64|127.8|127.72|127.72|127.62|4766
1641981520000|2022-01-12 09:58:40|127.74||127.74||127.74||127.74||1000
1641981530000|2022-01-12 09:58:50|||||||||3000
1641981540000|2022-01-12 09:59:00|127.76|127.68|127.78|127.7|127.78|127.7|127.76|127.66|0
1641981550000|2022-01-12 09:59:10|127.76|127.66|127.7|127.62|127.76|127.68|127.68|127.62|5184
1641981560000|2022-01-12 09:59:20|127.72|127.64|127.64|127.58|127.72|127.68|127.64|127.58|10068
1641981570000|2022-01-12 09:59:30|127.66|127.56|127.66|127.62|127.66|127.62|127.6|127.54|16247
1641981580000|2022-01-12 09:59:40||127.6||127.6||127.6||127.6|0
1641981600000|2022-01-12 10:00:00||127.62||127.62||127.62||127.62|145
1641981620000|2022-01-12 10:00:20|||||||||2349
1641981630000|2022-01-12 10:00:30|127.68|127.64|127.76|127.68|127.78|127.68|127.68|127.64|13175
1641981650000|2022-01-12 10:00:50|127.74|127.66|127.7|127.62|127.74|127.66|127.68|127.6|9099
1641981660000|2022-01-12 10:01:00|127.68|127.6|127.68|127.64|127.68|127.64|127.68|127.6|0
1641981690000|2022-01-12 10:01:30||127.66||127.66||127.66||127.66|0
1641981700000|2022-01-12 10:01:40||127.64||127.64||127.64||127.64|782
1641981730000|2022-01-12 10:02:10|127.66|127.62|127.62|127.58|127.66|127.62|127.62|127.56|15587
1641981740000|2022-01-12 10:02:20|127.66|127.6|127.68|127.62|127.68|127.62|127.66|127.6|6109
1641981750000|2022-01-12 10:02:30|127.72|127.64|127.74|127.68|127.76|127.68|127.72|127.64|5254
1641981760000|2022-01-12 10:02:40|127.72|127.66|127.6|127.54|127.72|127.66|127.58|127.52|12210
1641981770000|2022-01-12 10:02:50|127.62||127.62||127.62||127.62||0
1641981780000|2022-01-12 10:03:00|127.6|127.56|127.6|127.54|127.62|127.56|127.6|127.54|0
1641981790000|2022-01-12 10:03:10|127.62|127.56|127.7|127.64|127.7|127.64|127.6|127.56|22000
1641981800000|2022-01-12 10:03:20|127.72|127.66|127.76|127.66|127.76|127.66|127.72|127.66|0
1641981820000|2022-01-12 10:03:40|127.74|127.64|127.68|127.62|127.74|127.64|127.66|127.6|8281
1641981830000|2022-01-12 10:03:50|127.7||127.7||127.7||127.7||0
1641981840000|2022-01-12 10:04:00|127.72|127.66|127.72|127.66|127.72|127.66|127.68|127.66|0
1641981870000|2022-01-12 10:04:30|127.68|127.62|127.66|127.6|127.68|127.62|127.64|127.6|8599
1641981880000|2022-01-12 10:04:40|127.64|127.58|127.62|127.52|127.64|127.58|127.6|127.52|7517
1641981890000|2022-01-12 10:04:50|127.6|127.5|127.5|127.42|127.6|127.5|127.48|127.4|4269
1641981900000|2022-01-12 10:05:00||127.44||127.44||127.44||127.44|4756
1641981910000|2022-01-12 10:05:10|127.52|127.46|127.52|127.46|127.54|127.5|127.52|127.46|6017
1641981920000|2022-01-12 10:05:20|127.5|127.44|127.54|127.46|127.54|127.48|127.5|127.44|0
1641981930000|2022-01-12 10:05:30|127.56|127.48|127.58|127.5|127.62|127.5|127.56|127.48|11823
1641981940000|2022-01-12 10:05:40|127.6|127.52|127.62|127.54|127.62|127.54|127.6|127.52|2632
1641981950000|2022-01-12 10:05:50|127.6|127.5|127.54|127.46|127.6|127.54|127.54|127.46|7025
1641981960000|2022-01-12 10:06:00|127.52|127.44|127.48|127.36|127.52|127.44|127.42|127.34|2000
1641981970000|2022-01-12 10:06:10|127.46||127.46||127.46||127.46||263
1641982000000|2022-01-12 10:06:40|127.48|127.4|127.5|127.42|127.54|127.42|127.48|127.4|3561
1641982010000|2022-01-12 10:06:50|127.48|127.4|127.42|127.32|127.48|127.4|127.42|127.32|4177
1641982030000|2022-01-12 10:07:10|127.4|127.36|127.38|127.3|127.4|127.36|127.38|127.3|1001
1641982040000|2022-01-12 10:07:20|127.4|127.36|127.5|127.42|127.52|127.42|127.4|127.36|2786
1641982060000|2022-01-12 10:07:40|127.52||127.52||127.52||127.52||0
1641982080000|2022-01-12 10:08:00|127.5||127.5||127.5||127.5||0
1641982100000|2022-01-12 10:08:20|127.48|127.4|127.46|127.4|127.48|127.42|127.44|127.4|11508
1641982110000|2022-01-12 10:08:30|127.48|127.42|127.5|127.42|127.5|127.42|127.48|127.42|2768
1641982130000|2022-01-12 10:08:50|127.48||127.48||127.48||127.46||0
1641982140000|2022-01-12 10:09:00|127.46|127.4|127.36|127.3|127.46|127.4|127.36|127.3|6549
1641982150000|2022-01-12 10:09:10||127.32||127.3||127.32||127.3|0
1641982160000|2022-01-12 10:09:20|127.38|127.32|127.46|127.4|127.48|127.4|127.38|127.32|1803
1641982170000|2022-01-12 10:09:30|127.44|127.38|127.46|127.38|127.46|127.38|127.44|127.38|0
1641982190000|2022-01-12 10:09:50|127.44|127.36|127.42|127.32|127.44|127.36|127.42|127.32|5499
1641982200000|2022-01-12 10:10:00||127.34||127.34||127.34||127.34|0
1641982220000|2022-01-12 10:10:20||127.38||127.38||127.38||127.38|0
1641982230000|2022-01-12 10:10:30|127.4|127.34|127.4|127.34|127.4|127.34|127.4|127.32|3045
1641982240000|2022-01-12 10:10:40|127.38|127.32|127.46|127.42|127.46|127.42|127.36|127.3|5740
1641982250000|2022-01-12 10:10:50|127.48|127.44|127.5|127.44|127.54|127.44|127.48|127.44|5248
1641982260000|2022-01-12 10:11:00|127.48|127.42|127.46|127.36|127.48|127.42|127.44|127.36|4630
1641982280000|2022-01-12 10:11:20||127.4||127.4||127.4||127.4|0
1641982300000|2022-01-12 10:11:40|127.48||127.46||127.48||127.46||0
1641982320000|2022-01-12 10:12:00|127.48|127.36|127.42|127.34|127.48|127.36|127.42|127.34|7084
1641982330000|2022-01-12 10:12:10||127.36||127.34||127.36||127.34|20
1641982340000|2022-01-12 10:12:20|127.44|127.38|127.44|127.38|127.44|127.38|127.44|127.38|0
1641982350000|2022-01-12 10:12:30|127.42|127.36|127.4|127.34|127.42|127.36|127.38|127.3|3810
1641982360000|2022-01-12 10:12:40|127.42|127.36|127.42|127.36|127.42|127.36|127.42|127.34|0
1641982370000|2022-01-12 10:12:50|127.4|127.38|127.4|127.34|127.4|127.38|127.4|127.34|2988
1641982380000|2022-01-12 10:13:00|127.38||127.38||127.38||127.38||100
1641982390000|2022-01-12 10:13:10|127.36|127.3|127.36|127.3|127.36|127.3|127.36|127.3|4
1641982400000|2022-01-12 10:13:20||127.32||127.32||127.32||127.32|0
1641982410000|2022-01-12 10:13:30|127.4|127.34|127.42|127.36|127.42|127.38|127.4|127.34|6205
1641982420000|2022-01-12 10:13:40||127.38||127.38||127.38||127.36|1790
1641982440000|2022-01-12 10:14:00|127.4|127.36|127.4|127.34|127.4|127.36|127.4|127.32|4860
1641982450000|2022-01-12 10:14:10|127.42|127.38|127.36|127.3|127.42|127.38|127.36|127.3|21101
1641982460000|2022-01-12 10:14:20|127.38|127.32|127.4|127.32|127.4|127.32|127.36|127.3|0
1641982470000|2022-01-12 10:14:30|||||||||346
1641982480000|2022-01-12 10:14:40|127.38||127.36||127.38||127.36||0
1641982500000|2022-01-12 10:15:00|127.38|127.34|127.4|127.32|127.4|127.34|127.38|127.32|0
1641982510000|2022-01-12 10:15:10|127.42|127.34|127.36|127.32|127.42|127.34|127.36|127.3|6337
1641982520000|2022-01-12 10:15:20|127.38|127.34|127.4|127.32|127.42|127.34|127.38|127.32|572
1641982530000|2022-01-12 10:15:30|127.42||127.4||127.42||127.4||0
1641982540000|2022-01-12 10:15:40|127.42||127.42||127.42||127.42||0
1641982550000|2022-01-12 10:15:50|127.4||127.42||127.42||127.4||0
1641982560000|2022-01-12 10:16:00|127.4||127.4||127.4||127.4||0
1641982570000|2022-01-12 10:16:10|127.42||127.42||127.42||127.42||0
1641982580000|2022-01-12 10:16:20|127.4||127.4||127.4||127.4||0
1641982590000|2022-01-12 10:16:30|127.38|127.3|127.28|127.2|127.38|127.3|127.28|127.2|14148
1641982600000|2022-01-12 10:16:40|||||||||2500
1641982620000|2022-01-12 10:17:00|127.26|127.22|127.28|127.22|127.28|127.22|127.26|127.2|0
1641982640000|2022-01-12 10:17:20|127.3||127.32||127.32||127.3||242
1641982650000|2022-01-12 10:17:30|127.28||127.28||127.3||127.28||0
1641982660000|2022-01-12 10:17:40|127.3|127.24|127.34|127.32|127.34|127.32|127.3|127.24|9730
1641982670000|2022-01-12 10:17:50||127.3||127.3||127.32||127.3|10842
1641982690000|2022-01-12 10:18:10|127.38|127.32|127.42|127.34|127.44|127.38|127.38|127.32|7466
1641982700000|2022-01-12 10:18:20|||||||||33773
1641982730000|2022-01-12 10:18:50|127.44|127.36|127.44|127.36|127.44|127.36|127.44|127.36|0
1641982740000|2022-01-12 10:19:00|127.42||127.42||127.42||127.42||0
1641982750000|2022-01-12 10:19:10|||||||||788
1641982770000|2022-01-12 10:19:30|||||||||2590
1641982780000|2022-01-12 10:19:40|127.4|127.34|127.3|127.26|127.4|127.34|127.3|127.26|9556
1641982790000|2022-01-12 10:19:50|127.28|127.24|127.24|127.16|127.3|127.24|127.22|127.14|15648
1641982800000|2022-01-12 10:20:00|127.26|127.2|127.28|127.2|127.28|127.2|127.2|127.12|14880
1641982810000|2022-01-12 10:20:10|127.26||127.28||127.28||127.26||0
1641982820000|2022-01-12 10:20:20|||||||||20739
1641982830000|2022-01-12 10:20:30||127.22||127.22||127.22||127.22|3
1641982860000|2022-01-12 10:21:00|127.3|127.24|127.36|127.3|127.38|127.32|127.3|127.24|3942
1641982870000|2022-01-12 10:21:10|127.34|127.28|127.22|127.14|127.34|127.28|127.22|127.14|6939
1641982880000|2022-01-12 10:21:20|127.24|127.16|127.26|127.18|127.26|127.18|127.24|127.16|0
1641982890000|2022-01-12 10:21:30|127.28|127.2|127.34|127.28|127.38|127.28|127.28|127.2|32969
1641982900000|2022-01-12 10:21:40|127.32|127.26|127.32|127.26|127.32|127.26|127.32|127.22|0
1641982910000|2022-01-12 10:21:50|127.34|127.28|127.38|127.28|127.4|127.28|127.34|127.28|21715
1641982920000|2022-01-12 10:22:00|127.4||127.38||127.4||127.38||0
1641982930000|2022-01-12 10:22:10|127.4|127.3|127.5|127.4|127.5|127.4|127.38|127.3|0
1641982940000|2022-01-12 10:22:20|127.52|127.42|127.56|127.5|127.62|127.52|127.5|127.42|5376
1641982950000|2022-01-12 10:22:30|127.54|127.48|127.5|127.4|127.54|127.5|127.48|127.4|8803
1641982960000|2022-01-12 10:22:40|127.52|127.42|127.56|127.52|127.58|127.54|127.52|127.42|8420
1641982970000|2022-01-12 10:22:50|||||||||7712
1641982980000|2022-01-12 10:23:00|127.58|127.54|127.62|127.54|127.62|127.54|127.58|127.54|0
1641982990000|2022-01-12 10:23:10|127.64|127.56|127.72|127.64|127.72|127.64|127.64|127.56|17710
1641983020000|2022-01-12 10:23:40|||||||||470
1641983050000|2022-01-12 10:24:10|127.7||127.7||127.7||127.7||0
1641983100000|2022-01-12 10:25:00|127.72|127.66|127.74|127.68|127.76|127.68|127.72|127.66|4919
1641983110000|2022-01-12 10:25:10|127.72|127.66|127.7|127.6|127.72|127.66|127.7|127.58|8974
1641983130000|2022-01-12 10:25:30|127.66|127.64|127.64|127.58|127.66|127.64|127.64|127.58|4963
1641983150000|2022-01-12 10:25:50|||||||||12000
1641983160000|2022-01-12 10:26:00|127.66|127.6|127.66|127.6|127.66|127.6|127.66|127.6|0
1641983190000|2022-01-12 10:26:30|||||||||3000
1641983200000|2022-01-12 10:26:40|127.68|127.62|127.74|127.64|127.74|127.66|127.64|127.58|4778
1641983210000|2022-01-12 10:26:50|127.76|127.66|127.78|127.68|127.8|127.68|127.76|127.66|0
1641983230000|2022-01-12 10:27:10|127.76||127.76||127.78||127.76||0
1641983240000|2022-01-12 10:27:20|127.78||127.78||127.78||127.78||0
1641983250000|2022-01-12 10:27:30|||||||||506
1641983260000|2022-01-12 10:27:40|127.8|127.7|127.84|127.76|127.86|127.76|127.8|127.7|0
1641983270000|2022-01-12 10:27:50|127.86|127.78|127.88|127.8|127.9|127.8|127.86|127.78|0
1641983280000|2022-01-12 10:28:00|127.9||127.9||127.92||127.88||0
1641983290000|2022-01-12 10:28:10|127.88|127.78|127.82|127.76|127.88|127.78|127.82|127.72|13302
1641983300000|2022-01-12 10:28:20|127.84|127.78|127.7|127.6|127.86|127.78|127.68|127.6|17540
1641983320000|2022-01-12 10:28:40|127.72|127.64|127.72|127.64|127.72|127.64|127.72|127.64|0
1641983330000|2022-01-12 10:28:50|127.7||127.7||127.7||127.7||0
1641983340000|2022-01-12 10:29:00|127.72||127.7||127.72||127.7||0
1641983350000|2022-01-12 10:29:10|127.68|127.6|127.66|127.6|127.68|127.6|127.66|127.56|4738
1641983360000|2022-01-12 10:29:20|127.68|127.62|127.7|127.62|127.7|127.62|127.68|127.62|0
1641983400000|2022-01-12 10:30:00|127.68|127.64|127.56|127.46|127.7|127.64|127.54|127.44|11372
1641983410000|2022-01-12 10:30:10||127.48||127.46||127.48||127.46|0
1641983420000|2022-01-12 10:30:20|127.54|127.44|127.56|127.48|127.56|127.48|127.52|127.44|0
1641983430000|2022-01-12 10:30:30|127.54|127.5|127.54|127.52|127.56|127.52|127.54|127.5|2895
1641983440000|2022-01-12 10:30:40|127.58|127.54|127.62|127.56|127.64|127.56|127.58|127.5|5572
1641983470000|2022-01-12 10:31:10|||||||||42889
1641983490000|2022-01-12 10:31:30||127.58||127.56||127.58||127.56|576
1641983510000|2022-01-12 10:31:50|127.6|127.52|127.62|127.54|127.62|127.54|127.58|127.5|4159
1641983520000|2022-01-12 10:32:00|127.6|127.52|127.62|127.56|127.62|127.56|127.6|127.52|0
1641983530000|2022-01-12 10:32:10|127.64|127.58|127.7|127.62|127.72|127.62|127.64|127.56|13105
1641983580000|2022-01-12 10:33:00|127.66|127.6|127.6|127.52|127.66|127.62|127.58|127.52|16208
1641983590000|2022-01-12 10:33:10|127.58|127.5|127.48|127.38|127.58|127.5|127.46|127.36|3663
1641983600000|2022-01-12 10:33:20||127.4||127.38||127.4||127.38|11331
1641983610000|2022-01-12 10:33:30|127.46|127.36|127.44|127.36|127.46|127.36|127.44|127.36|0
1641983630000|2022-01-12 10:33:50|127.46|127.38|127.44|127.42|127.48|127.42|127.44|127.38|0
1641983650000|2022-01-12 10:34:10|||||||||400
1641983660000|2022-01-12 10:34:20|127.42|127.38|127.44|127.36|127.46|127.38|127.4|127.3|22570
1641983670000|2022-01-12 10:34:30|127.46|127.38|127.44|127.38|127.46|127.38|127.44|127.38|0
1641983700000|2022-01-12 10:35:00||127.4||127.4||127.4||127.4|0
1641983710000|2022-01-12 10:35:10|||||||||464
1641983730000|2022-01-12 10:35:30|127.48|127.42|127.58|127.5|127.58|127.5|127.48|127.42|3641
1641983740000|2022-01-12 10:35:40|127.6|127.52|127.56|127.48|127.6|127.52|127.52|127.44|10520
1641983750000|2022-01-12 10:35:50|127.58|127.5|127.58|127.5|127.58|127.5|127.58|127.5|0
1641983760000|2022-01-12 10:36:00|127.6|127.52|127.6|127.52|127.64|127.54|127.6|127.52|0
1641983770000|2022-01-12 10:36:10|127.58|127.54|127.54|127.44|127.58|127.54|127.54|127.44|5007
1641983780000|2022-01-12 10:36:20|127.56|127.5|127.46|127.36|127.56|127.5|127.44|127.36|6314
1641983820000|2022-01-12 10:37:00|127.48|127.4|127.54|127.46|127.56|127.46|127.48|127.4|589
1641983900000|2022-01-12 10:38:20|127.56|127.48|127.6|127.5|127.62|127.52|127.56|127.48|24148
1641983910000|2022-01-12 10:38:30|127.58|127.52|127.64|127.54|127.64|127.54|127.56|127.5|3693
1641983920000|2022-01-12 10:38:40|127.62||127.64||127.64||127.62||0
1641983940000|2022-01-12 10:39:00|||||||||1027
1641983950000|2022-01-12 10:39:10|127.62||127.6||127.62||127.6||1923
1641983970000|2022-01-12 10:39:30|127.62|127.56|127.62|127.56|127.62|127.56|127.62|127.52|0
1641983990000|2022-01-12 10:39:50|||||||||1000
1641984000000|2022-01-12 10:40:00|127.6|127.54|127.54|127.48|127.62|127.54|127.54|127.48|6822
1641984010000|2022-01-12 10:40:10||127.46||127.46||127.46||127.46|0
1641984020000|2022-01-12 10:40:20|127.52|127.44|127.48|127.44|127.52|127.44|127.48|127.44|0
1641984050000|2022-01-12 10:40:50||127.42||127.42||127.42||127.42|0
1641984060000|2022-01-12 10:41:00|127.52|127.46|127.56|127.48|127.56|127.48|127.52|127.46|545
1641984080000|2022-01-12 10:41:20|127.52|127.46|127.46|127.38|127.56|127.46|127.46|127.36|5280
1641984090000|2022-01-12 10:41:30|127.44|127.36|127.42|127.32|127.44|127.36|127.4|127.32|0
1641984100000|2022-01-12 10:41:40||127.34||127.32||127.34||127.32|12
1641984120000|2022-01-12 10:42:00|127.44|127.34|127.5|127.42|127.5|127.42|127.44|127.34|3776
1641984180000|2022-01-12 10:43:00|127.48|127.4|127.46|127.4|127.48|127.4|127.46|127.4|3717
1641984190000|2022-01-12 10:43:10|127.44|127.36|127.42|127.32|127.44|127.36|127.42|127.32|1750
1641984200000|2022-01-12 10:43:20|||||||||1000
1641984210000|2022-01-12 10:43:30|127.44|127.34|127.46|127.36|127.46|127.36|127.44|127.34|7
1641984240000|2022-01-12 10:44:00|127.48|127.38|127.46|127.4|127.5|127.4|127.46|127.38|0
1641984250000|2022-01-12 10:44:10|||||||||1173
1641984270000|2022-01-12 10:44:30|127.5|127.42|127.5|127.44|127.52|127.44|127.5|127.42|0
1641984300000|2022-01-12 10:45:00|127.52|127.46|127.66|127.58|127.68|127.58|127.52|127.46|8091
1641984320000|2022-01-12 10:45:20|127.68|127.6|127.66|127.6|127.68|127.6|127.66|127.58|0
1641984340000|2022-01-12 10:45:40|||||||||2329
1641984350000|2022-01-12 10:45:50|127.7|127.62|127.74|127.66|127.74|127.66|127.7|127.62|3059
1641984370000|2022-01-12 10:46:10|127.76|127.68|127.76|127.68|127.78|127.68|127.76|127.68|0
1641984380000|2022-01-12 10:46:20|||||||||55802
1641984400000|2022-01-12 10:46:40|127.74||127.74||127.74||127.74||1548
1641984430000|2022-01-12 10:47:10|||||||||25500
1641984440000|2022-01-12 10:47:20|127.76|127.7|127.8|127.7|127.8|127.7|127.76|127.7|40
1641984450000|2022-01-12 10:47:30|127.78||127.78||127.78||127.78||0
1641984460000|2022-01-12 10:47:40|127.8|127.72|127.8|127.72|127.82|127.72|127.8|127.7|0
1641984480000|2022-01-12 10:48:00|127.82|127.74|127.88|127.8|127.9|127.8|127.82|127.74|0
1641984490000|2022-01-12 10:48:10||127.82||127.8||127.82||127.8|0
1641984520000|2022-01-12 10:48:40|||||||||7395
1641984590000|2022-01-12 10:49:50|127.92|127.82|127.9|127.82|127.92|127.82|127.9|127.82|12000
1641984600000|2022-01-12 10:50:00|127.92||127.88||127.92||127.88||46920
1641984610000|2022-01-12 10:50:10|127.9|127.84|127.94|127.88|127.96|127.94|127.9|127.84|44563
1641984620000|2022-01-12 10:50:20|127.92|127.86|127.92|127.86|128|127.86|127.88|127.8|27219
1641984630000|2022-01-12 10:50:30|127.94|127.88|127.92|127.86|127.94|127.88|127.92|127.86|0
1641984650000|2022-01-12 10:50:50|127.94|127.88|127.98|127.9|127.98|127.9|127.94|127.88|0
1641984660000|2022-01-12 10:51:00|127.96||127.96||127.96||127.96||0
1641984670000|2022-01-12 10:51:10|127.98||127.96||127.98||127.96||0
1641984680000|2022-01-12 10:51:20|||||||||3126
1641984720000|2022-01-12 10:52:00|127.94|127.88|127.94|127.88|127.94|127.9|127.9|127.82|3445
1641984730000|2022-01-12 10:52:10|127.96|127.9|127.96|127.9|127.96|127.9|127.96|127.9|0
1641984780000|2022-01-12 10:53:00|127.94|127.86|127.9|127.82|127.94|127.86|127.9|127.82|4420
1641984790000|2022-01-12 10:53:10|127.94|127.84|127.96|127.9|127.96|127.94|127.94|127.84|8946
1641984830000|2022-01-12 10:53:50|127.98|127.92|127.98|127.9|128|127.94|127.98|127.9|8
1641984860000|2022-01-12 10:54:20|128||128||128||128||5000
1641984890000|2022-01-12 10:54:50|||||||||471
1641984920000|2022-01-12 10:55:20|128.02|127.94|128.02|127.94|128.04|127.96|127.94|127.9|7841
1641984930000|2022-01-12 10:55:30|128.04|127.96|128.04|127.94|128.06|127.96|128|127.94|11018
1641984940000|2022-01-12 10:55:40||127.96||127.96||127.96||127.96|0
1641984950000|2022-01-12 10:55:50|128.06|127.98|128.06|127.98|128.06|127.98|128.04|127.98|0
1641984960000|2022-01-12 10:56:00|128.04||128.04||128.04||128.04||3
1641984970000|2022-01-12 10:56:10|128.02|127.96|128|127.9|128.02|127.96|127.96|127.88|4619
1641984980000|2022-01-12 10:56:20|127.98||127.96||127.98||127.96||0
1641985000000|2022-01-12 10:56:40|||||||||350
1641985010000|2022-01-12 10:56:50|||||||||781
1641985020000|2022-01-12 10:57:00|127.98|127.92|128|127.92|128|127.92|127.98|127.9|0
1641985030000|2022-01-12 10:57:10|128.02|127.94|128|127.92|128.02|127.96|128|127.9|0
1641985040000|2022-01-12 10:57:20||127.94||127.94||127.94||127.94|0
1641985050000|2022-01-12 10:57:30|127.98|127.92|127.96|127.88|127.98|127.92|127.92|127.84|2845
1641985060000|2022-01-12 10:57:40||127.86||127.88||127.88||127.86|0
1641985090000|2022-01-12 10:58:10||127.9||127.9||127.9||127.9|7
1641985100000|2022-01-12 10:58:20|||||||||500
1641985120000|2022-01-12 10:58:40|127.92|127.92|128|127.94|128|127.94|127.92|127.9|8733
1641985130000|2022-01-12 10:58:50|127.98|127.9|127.94|127.86|127.98|127.9|127.94|127.86|4798
1641985140000|2022-01-12 10:59:00|127.92|127.84|127.92|127.82|127.92|127.84|127.92|127.82|22097
1641985150000|2022-01-12 10:59:10|127.9|127.88|127.92|127.86|127.92|127.88|127.9|127.82|4622
1641985160000|2022-01-12 10:59:20|||||||||242
1641985170000|2022-01-12 10:59:30|127.94|127.88|128.04|127.96|128.06|127.98|127.94|127.88|6345
1641985180000|2022-01-12 10:59:40|128.06|127.98|128.06|127.98|128.06|127.98|128.06|127.98|8435
1641985200000|2022-01-12 11:00:00|128.08|128|128.1|128.04|128.1|128.04|128.08|128|3884
1641985210000|2022-01-12 11:00:10|128.08|128.06|128.08|128.02|128.08|128.08|128.06|127.98|5182
1641985230000|2022-01-12 11:00:30|128.06||128.06||128.08||128.06||80
1641985240000|2022-01-12 11:00:40|128.04|128|128.04|127.96|128.04|128|128.04|127.96|3003
1641985260000|2022-01-12 11:01:00|128.02|128|128.04|128|128.04|128|128.02|128|0
1641985270000|2022-01-12 11:01:10|128.06||128.06||128.06||128.06||0
1641985290000|2022-01-12 11:01:30|128.04|127.96|128.04|127.96|128.04|127.96|128.02|127.94|3829
1641985310000|2022-01-12 11:01:50|128.02|127.94|127.98|127.92|128.02|127.94|127.98|127.92|3801
1641985320000|2022-01-12 11:02:00||127.94||127.92||127.94||127.92|0
1641985330000|2022-01-12 11:02:10|128|127.94|128.08|128.02|128.08|128.02|128|127.94|3140
1641985340000|2022-01-12 11:02:20|128.1|128.04|128.1|128.04|128.1|128.04|128.1|128.02|0
1641985360000|2022-01-12 11:02:40|128.08|128.02|128.08|128.02|128.08|128.02|128.06|128.02|3184
1641985370000|2022-01-12 11:02:50|128.1|128.04|128.1|128.04|128.1|128.04|128.1|128.04|1000
1641985380000|2022-01-12 11:03:00|128.08||128.08||128.08||128.08||720
1641985400000|2022-01-12 11:03:20|128.06|128.02|128.04|128|128.06|128.02|128.04|128|10186
1641985410000|2022-01-12 11:03:30|||||||||2879
1641985420000|2022-01-12 11:03:40|128.02|127.98|128.04|127.98|128.04|127.98|128|127.96|3934
1641985430000|2022-01-12 11:03:50|128.06|127.96|128.04|127.94|128.06|127.96|128.04|127.94|7813
1641985440000|2022-01-12 11:04:00||127.96||127.94||127.96||127.94|0
1641985460000|2022-01-12 11:04:20||127.96||127.96||127.96||127.96|5
1641985470000|2022-01-12 11:04:30||127.98||127.96||127.98||127.96|2808
1641985480000|2022-01-12 11:04:40|||||||||1500
1641985490000|2022-01-12 11:04:50|||||||||4661
1641985510000|2022-01-12 11:05:10||127.98||127.98||127.98||127.96|0
1641985520000|2022-01-12 11:05:20|||||||||3986
1641985530000|2022-01-12 11:05:30|128.06|128|128.08|128|128.08|128|128.06|128|0
1641985540000|2022-01-12 11:05:40|128.06||128.04||128.06||128.04||0
1641985560000|2022-01-12 11:06:00|128.02|127.98|128.04|127.98|128.04|127.98|128|127.98|1400
1641985580000|2022-01-12 11:06:20|||||||||2244
1641985610000|2022-01-12 11:06:50|128.02|127.94|128.06|128|128.08|128|127.98|127.94|24013
1641985630000|2022-01-12 11:07:10|128.04|127.98|128|127.96|128.04|127.98|128|127.96|16277
1641985660000|2022-01-12 11:07:40|127.98|127.98|128|127.98|128.04|127.98|127.98|127.96|2167
1641985680000|2022-01-12 11:08:00|128.02||128||128.06||128||84
1641985690000|2022-01-12 11:08:10||127.96||127.96||127.96||127.96|3436
1641985700000|2022-01-12 11:08:20|127.98||127.98||128||127.98||0
1641985710000|2022-01-12 11:08:30|128||128||128||128||3556
1641985720000|2022-01-12 11:08:40|||||||||1000
1641985730000|2022-01-12 11:08:50||127.98||127.98||127.98||127.98|5
1641985750000|2022-01-12 11:09:10|||||||||100
1641985770000|2022-01-12 11:09:30|127.98|127.96|127.92|127.84|127.98|127.96|127.92|127.84|19850
1641985780000|2022-01-12 11:09:40|127.9|127.82|127.84|127.78|127.9|127.82|127.84|127.74|682
1641985810000|2022-01-12 11:10:10|127.82|127.76|127.84|127.78|127.84|127.78|127.78|127.68|3287
1641985830000|2022-01-12 11:10:30|||||||||3916
1641985880000|2022-01-12 11:11:20|127.86|127.8|127.92|127.84|127.92|127.86|127.86|127.8|21231
1641985900000|2022-01-12 11:11:40|||||||||1563
1641985910000|2022-01-12 11:11:50|127.94|127.86|127.98|127.92|127.98|127.92|127.94|127.86|0
1641985930000|2022-01-12 11:12:10|127.96|127.9|127.94|127.92|127.96|127.92|127.94|127.9|3232
1641985950000|2022-01-12 11:12:30|127.96|127.9|127.94|127.88|127.98|127.92|127.9|127.86|4713
1641985960000|2022-01-12 11:12:40|127.92|127.86|127.92|127.86|127.92|127.86|127.92|127.86|952
1641985970000|2022-01-12 11:12:50|127.94|127.88|127.94|127.92|127.94|127.92|127.94|127.88|0
1641985980000|2022-01-12 11:13:00|127.96||127.98||127.98||127.96||0
1641986000000|2022-01-12 11:13:20|127.96||127.96||127.96||127.96||0
1641986010000|2022-01-12 11:13:30|||||||||8662
1641986020000|2022-01-12 11:13:40|127.94||127.94||127.94||127.94||910
1641986030000|2022-01-12 11:13:50|127.96|127.9|127.76|127.68|127.96|127.9|127.74|127.66|43627
1641986040000|2022-01-12 11:14:00|127.74||127.74||127.74||127.74||0
1641986050000|2022-01-12 11:14:10|||||||||14
1641986060000|2022-01-12 11:14:20|127.76|127.7|127.78|127.7|127.78|127.7|127.74|127.7|0
1641986120000|2022-01-12 11:15:20|127.74|127.68|127.68|127.62|127.78|127.68|127.68|127.62|5726
1641986130000|2022-01-12 11:15:30|127.72|127.66|127.64|127.56|127.74|127.66|127.62|127.54|34144
1641986150000|2022-01-12 11:15:50|127.66|127.58|127.7|127.68|127.7|127.68|127.66|127.58|4921
1641986160000|2022-01-12 11:16:00|127.68|127.66|127.64|127.56|127.68|127.66|127.6|127.52|3560
1641986170000|2022-01-12 11:16:10|127.66|127.58|127.68|127.58|127.68|127.58|127.66|127.58|0
1641986180000|2022-01-12 11:16:20|127.66||127.64||127.66||127.64||1762
1641986190000|2022-01-12 11:16:30|127.62|127.56|127.5|127.44|127.62|127.56|127.5|127.42|4117
1641986200000|2022-01-12 11:16:40|127.52|127.46|127.58|127.5|127.58|127.5|127.52|127.46|0
1641986210000|2022-01-12 11:16:50|127.6|127.52|127.6|127.52|127.62|127.54|127.6|127.52|1996
1641986220000|2022-01-12 11:17:00|127.62|127.54|127.62|127.54|127.62|127.54|127.62|127.54|0
1641986230000|2022-01-12 11:17:10|127.64|127.56|127.64|127.56|127.64|127.56|127.64|127.56|0
1641986240000|2022-01-12 11:17:20|127.62||127.62||127.62||127.62||0
1641986270000|2022-01-12 11:17:50|127.64|127.58|127.68|127.62|127.68|127.62|127.64|127.58|1
1641986280000|2022-01-12 11:18:00|127.66|127.6|127.64|127.56|127.66|127.6|127.56|127.54|3294
1641986290000|2022-01-12 11:18:10|127.62|127.54|127.56|127.48|127.62|127.54|127.56|127.48|0
1641986300000|2022-01-12 11:18:20|127.58|127.5|127.54|127.5|127.6|127.52|127.54|127.48|2000
1641986310000|2022-01-12 11:18:30|127.52|127.52|127.52|127.44|127.54|127.52|127.46|127.38|9101
1641986320000|2022-01-12 11:18:40|127.48|127.42|127.42|127.36|127.48|127.42|127.42|127.34|3360
1641986330000|2022-01-12 11:18:50|127.4|127.34|127.42|127.32|127.42|127.34|127.38|127.3|32117
1641986340000|2022-01-12 11:19:00|127.4|127.34|127.48|127.4|127.5|127.4|127.4|127.34|4927
1641986350000|2022-01-12 11:19:10|127.5||127.52||127.52||127.5||0
1641986360000|2022-01-12 11:19:20|127.48||127.48||127.48||127.48||1400
1641986400000|2022-01-12 11:20:00|127.46|127.42|127.56|127.48|127.56|127.48|127.46|127.42|1755
1641986410000|2022-01-12 11:20:10|127.58|127.5|127.56|127.46|127.58|127.5|127.54|127.46|0
1641986420000|2022-01-12 11:20:20|127.58|127.5|127.64|127.56|127.68|127.58|127.58|127.5|22956
1641986430000|2022-01-12 11:20:30|127.66|127.58|127.66|127.58|127.68|127.58|127.64|127.56|0
1641986440000|2022-01-12 11:20:40|127.68|127.6|127.68|127.6|127.68|127.6|127.68|127.6|0
1641986450000|2022-01-12 11:20:50||127.62||127.62||127.62||127.6|0
1641986460000|2022-01-12 11:21:00||127.64||127.62||127.64||127.62|10
1641986490000|2022-01-12 11:21:30|127.7|127.64|127.78|127.7|127.78|127.7|127.7|127.64|10933
1641986500000|2022-01-12 11:21:40||127.72||127.72||127.72||127.72|0
1641986510000|2022-01-12 11:21:50|127.8|127.74|127.78|127.74|127.8|127.74|127.78|127.74|0
1641986520000|2022-01-12 11:22:00|127.76|127.72|127.74|127.68|127.76|127.72|127.74|127.68|3462
1641986560000|2022-01-12 11:22:40|127.76||127.74||127.76||127.74||1360
1641986580000|2022-01-12 11:23:00|127.76||127.76||127.76||127.74||3
1641986610000|2022-01-12 11:23:30||127.7||127.7||127.7||127.7|0
1641986630000|2022-01-12 11:23:50|||||||||155
1641986650000|2022-01-12 11:24:10|||||||||5669
1641986660000|2022-01-12 11:24:20|127.78|127.72|127.9|127.82|127.92|127.82|127.78|127.72|1410
1641986670000|2022-01-12 11:24:30|127.92||127.9||127.92||127.9||3915
1641986690000|2022-01-12 11:24:50|127.92||127.92||127.92||127.92||8
1641986700000|2022-01-12 11:25:00|127.94|127.84|127.94|127.86|127.94|127.86|127.94|127.84|0
1641986730000|2022-01-12 11:25:30|127.92||127.94||127.94||127.92||1159
1641986740000|2022-01-12 11:25:40|127.96|127.88|127.96|127.88|127.96|127.88|127.96|127.88|0
1641986810000|2022-01-12 11:26:50|||||||||18510
1641986870000|2022-01-12 11:27:50|127.98|127.92|127.98|127.94|127.98|127.94|127.98|127.9|8832
1641986880000|2022-01-12 11:28:00|128||127.98||128||127.98||71
1641986890000|2022-01-12 11:28:10|128|127.96|128|127.94|128|127.96|128|127.94|2964
1641986900000|2022-01-12 11:28:20||127.96||127.96||127.96||127.96|0
1641986910000|2022-01-12 11:28:30|128.02||128||128.06||128||5583
1641986930000|2022-01-12 11:28:50|||||||||3953
1641986950000|2022-01-12 11:29:10|127.98|127.94|127.98|127.9|127.98|127.94|127.94|127.9|11436
1641986960000|2022-01-12 11:29:20|127.96||127.94||127.96||127.94||0
1641986970000|2022-01-12 11:29:30|127.96|127.92|127.98|127.92|127.98|127.92|127.96|127.92|0
1641986980000|2022-01-12 11:29:40|128|127.94|128|127.94|128|127.94|128|127.94|1629
1641987030000|2022-01-12 11:30:30|127.98|127.92|127.98|127.9|127.98|127.92|127.92|127.86|9248
1641987040000|2022-01-12 11:30:40|127.96|127.92|127.96|127.92|128|127.96|127.96|127.92|10351
1641987050000|2022-01-12 11:30:50|127.98|127.88|127.98|127.96|128|127.96|127.98|127.88|0
1641987060000|2022-01-12 11:31:00|128||128||128||128||4063
1641987080000|2022-01-12 11:31:20|127.98|127.92|128|127.96|128.02|127.98|127.98|127.9|4540
1641987120000|2022-01-12 11:32:00|127.98|127.98|127.92|127.86|127.98|127.98|127.92|127.86|25359
1641987130000|2022-01-12 11:32:10|127.94|127.9|127.94|127.9|127.96|127.9|127.94|127.9|0
1641987150000|2022-01-12 11:32:30|127.92|127.86|127.9|127.86|127.92|127.86|127.88|127.8|2521
1641987160000|2022-01-12 11:32:40|127.92|127.84|127.9|127.88|127.94|127.88|127.9|127.84|167
1641987170000|2022-01-12 11:32:50|||||||||22392
1641987190000|2022-01-12 11:33:10|127.88|127.86|127.9|127.86|127.9|127.86|127.86|127.8|3740
1641987200000|2022-01-12 11:33:20|||||||||38875
1641987210000|2022-01-12 11:33:30||127.88||127.88||127.88||127.88|0
1641987220000|2022-01-12 11:33:40|127.92|127.9|127.9|127.88|127.96|127.9|127.9|127.86|2914
1641987250000|2022-01-12 11:34:10|||||||||500
1641987320000|2022-01-12 11:35:20|||||||||83
1641987330000|2022-01-12 11:35:30|127.88|127.86|127.88|127.84|127.9|127.86|127.88|127.84|6271
1641987340000|2022-01-12 11:35:40|127.86|127.8|127.84|127.8|127.86|127.8|127.84|127.8|1687
1641987350000|2022-01-12 11:35:50|||||||||13
1641987380000|2022-01-12 11:36:20|127.86||127.88||127.88||127.86||1687
1641987390000|2022-01-12 11:36:30|127.86|127.78|127.82|127.76|127.86|127.8|127.8|127.76|4395
1641987410000|2022-01-12 11:36:50|127.8|127.8|127.8|127.76|127.8|127.8|127.8|127.76|83
1641987420000|2022-01-12 11:37:00|127.78|127.74|127.72|127.7|127.78|127.74|127.72|127.64|2941
1641987430000|2022-01-12 11:37:10|127.7|127.66|127.7|127.64|127.7|127.66|127.7|127.62|4233
1641987450000|2022-01-12 11:37:30|127.68|127.62|127.7|127.62|127.7|127.64|127.68|127.62|0
1641987460000|2022-01-12 11:37:40|127.72|127.64|127.7|127.64|127.72|127.64|127.68|127.6|2798
1641987470000|2022-01-12 11:37:50|127.68|127.6|127.64|127.6|127.68|127.6|127.64|127.58|259
1641987480000|2022-01-12 11:38:00|127.62|127.56|127.58|127.54|127.62|127.56|127.56|127.54|3150
1641987490000|2022-01-12 11:38:10|127.56|127.5|127.54|127.48|127.56|127.5|127.54|127.44|16
1641987500000|2022-01-12 11:38:20|127.52|127.46|127.5|127.46|127.54|127.48|127.48|127.4|7772
1641987510000|2022-01-12 11:38:30||127.48||127.48||127.48||127.48|0
1641987520000|2022-01-12 11:38:40||127.46||127.46||127.46||127.46|0
1641987540000|2022-01-12 11:39:00|127.54|127.48|127.54|127.5|127.56|127.5|127.54|127.48|530
1641987560000|2022-01-12 11:39:20|127.52|127.48|127.48|127.42|127.52|127.48|127.48|127.4|5688
1641987580000|2022-01-12 11:39:40||127.44||127.42||127.46||127.42|0
1641987590000|2022-01-12 11:39:50||127.46||127.46||127.46||127.46|0
1641987610000|2022-01-12 11:40:10|127.52|127.48|127.5|127.48|127.54|127.5|127.5|127.48|1661
1641987620000|2022-01-12 11:40:20|127.54|127.5|127.56|127.52|127.56|127.52|127.54|127.5|1426
1641987640000|2022-01-12 11:40:40||127.54||127.54||127.54||127.52|0
1641987660000|2022-01-12 11:41:00|127.54|127.52|127.48|127.42|127.54|127.52|127.48|127.42|6599
1641987690000|2022-01-12 11:41:30|127.5|127.44|127.58|127.5|127.6|127.54|127.5|127.44|3471
1641987710000|2022-01-12 11:41:50|||||||||1000
1641987730000|2022-01-12 11:42:10||127.52||127.52||127.52||127.52|0
1641987740000|2022-01-12 11:42:20|||||||||391
1641987770000|2022-01-12 11:42:50|||||||||304
1641987830000|2022-01-12 11:43:50|||||||||1200
1641987850000|2022-01-12 11:44:10|127.56|127.5|127.54|127.5|127.56|127.5|127.52|127.46|7242
1641987860000|2022-01-12 11:44:20|127.52|127.52|127.52|127.46|127.52|127.52|127.52|127.46|190
1641987870000|2022-01-12 11:44:30|127.5||127.5||127.5||127.5||0
1641987880000|2022-01-12 11:44:40|127.48|127.44|127.5|127.44|127.5|127.44|127.48|127.4|3185
1641987890000|2022-01-12 11:44:50|||||||||3027
1641987920000|2022-01-12 11:45:20||127.46||127.46||127.46||127.42|0
1641987940000|2022-01-12 11:45:40|127.48|127.42|127.5|127.42|127.5|127.42|127.48|127.42|4119
1641987960000|2022-01-12 11:46:00||127.46||127.46||127.46||127.46|0
1641988000000|2022-01-12 11:46:40|127.52|127.48|127.5|127.48|127.56|127.48|127.5|127.48|1666
1641988020000|2022-01-12 11:47:00|127.54||127.5||127.54||127.5||230
1641988040000|2022-01-12 11:47:20|127.48|127.46|127.48|127.46|127.48|127.46|127.48|127.46|4396
1641988050000|2022-01-12 11:47:30|127.5||127.5||127.5||127.5||5521
1641988080000|2022-01-12 11:48:00|||||||||3990
1641988100000|2022-01-12 11:48:20|||||||||749
1641988110000|2022-01-12 11:48:30|127.54|127.48|127.5|127.48|127.54|127.48|127.5|127.46|230
1641988120000|2022-01-12 11:48:40|127.54|127.46|127.5|127.48|127.56|127.5|127.5|127.46|781
1641988140000|2022-01-12 11:49:00|127.52|127.5|127.58|127.52|127.58|127.52|127.5|127.5|2040
1641988150000|2022-01-12 11:49:10||127.5||127.52||127.52||127.48|350
1641988160000|2022-01-12 11:49:20|127.56|127.5|127.46|127.42|127.56|127.5|127.46|127.42|14367
1641988170000|2022-01-12 11:49:30||127.4||127.4||127.4||127.38|0
1641988190000|2022-01-12 11:49:50|127.44|127.42|127.4|127.34|127.44|127.42|127.4|127.32|0
1641988200000|2022-01-12 11:50:00|127.42|127.36|127.5|127.42|127.5|127.42|127.42|127.36|5973
1641988230000|2022-01-12 11:50:30|127.48||127.48||127.48||127.46||0
1641988240000|2022-01-12 11:50:40|127.46|127.4|127.42|127.4|127.46|127.4|127.4|127.34|4839
1641988270000|2022-01-12 11:51:10|127.4|127.36|127.38|127.3|127.4|127.36|127.38|127.28|6166
1641988280000|2022-01-12 11:51:20|||||||||16165
1641988300000|2022-01-12 11:51:40|127.36|127.28|127.38|127.3|127.38|127.3|127.36|127.28|0
1641988310000|2022-01-12 11:51:50||127.32||127.32||127.34||127.32|120
1641988320000|2022-01-12 11:52:00|127.36||127.36||127.36||127.36||0
1641988330000|2022-01-12 11:52:10||127.34||127.34||127.34||127.34|0
1641988340000|2022-01-12 11:52:20|127.38||127.38||127.38||127.38||0
1641988350000|2022-01-12 11:52:30|127.36|127.32|127.34|127.3|127.36|127.32|127.32|127.3|4095
1641988400000|2022-01-12 11:53:20|127.36|127.32|127.38|127.3|127.38|127.32|127.36|127.3|8894
1641988410000|2022-01-12 11:53:30|127.36||127.36||127.36||127.36||0
1641988420000|2022-01-12 11:53:40|127.34||127.36||127.36||127.34||0
1641988470000|2022-01-12 11:54:30|127.38||127.38||127.4||127.38||1670
1641988520000|2022-01-12 11:55:20|127.34||127.34||127.34||127.34||0
1641988540000|2022-01-12 11:55:40|127.36|127.26|127.26|127.22|127.36|127.28|127.26|127.16|12785
1641988550000|2022-01-12 11:55:50|127.28|127.2|127.3|127.22|127.3|127.22|127.28|127.2|0
1641988570000|2022-01-12 11:56:10|127.26||127.26||127.26||127.26||0
1641988580000|2022-01-12 11:56:20|127.28|127.24|127.3|127.24|127.32|127.24|127.28|127.22|10892
1641988670000|2022-01-12 11:57:50|127.24|127.2|127.24|127.18|127.24|127.2|127.24|127.18|707
1641988690000|2022-01-12 11:58:10|||||||||589
1641988710000|2022-01-12 11:58:30|127.26|127.2|127.34|127.26|127.34|127.26|127.26|127.2|3489
1641988730000|2022-01-12 11:58:50|127.3|127.24|127.3|127.22|127.32|127.24|127.28|127.2|294
1641988750000|2022-01-12 11:59:10|||||||||8266
1641988780000|2022-01-12 11:59:40|127.32|127.24|127.34|127.28|127.34|127.28|127.32|127.24|2000
1641988790000|2022-01-12 11:59:50|127.32|127.24|127.28|127.22|127.32|127.24|127.28|127.2|2721
1641988800000|2022-01-12 12:00:00|127.32|127.24|127.34|127.28|127.38|127.3|127.32|127.24|5420
1641988820000|2022-01-12 12:00:20|127.32||127.32||127.32||127.32||30
1641988840000|2022-01-12 12:00:40|127.34|127.3|127.34|127.3|127.36|127.3|127.34|127.3|0
1641988860000|2022-01-12 12:01:00|||||||||456
1641988880000|2022-01-12 12:01:20|127.36|127.32|127.4|127.32|127.42|127.36|127.36|127.32|28296
1641988890000|2022-01-12 12:01:30|127.42||127.42||127.42||127.42||0
1641988900000|2022-01-12 12:01:40|127.4|127.3|127.34|127.28|127.4|127.3|127.34|127.26|3553
1641988920000|2022-01-12 12:02:00|127.32|127.26|127.38|127.3|127.38|127.32|127.3|127.26|8179
1641988930000|2022-01-12 12:02:10|127.36||127.38||127.38||127.36||0
1641988940000|2022-01-12 12:02:20||127.32||127.32||127.32||127.32|0
1641988990000|2022-01-12 12:03:10|127.4|127.34|127.44|127.34|127.44|127.34|127.4|127.34|2000
1641989000000|2022-01-12 12:03:20|127.42|127.36|127.44|127.34|127.44|127.38|127.42|127.34|3888
1641989010000|2022-01-12 12:03:30|127.46|127.36|127.46|127.38|127.5|127.44|127.4|127.36|54893
1641989050000|2022-01-12 12:04:10|127.48||127.46||127.48||127.46||2200
1641989070000|2022-01-12 12:04:30|127.44||127.44||127.44||127.44||15000
1641989080000|2022-01-12 12:04:40|127.38|127.36|127.44|127.38|127.44|127.38|127.38|127.32|17000
1641989120000|2022-01-12 12:05:20|127.46|127.4|127.46|127.4|127.48|127.4|127.46|127.4|0
1641989140000|2022-01-12 12:05:40|||||||||409
1641989160000|2022-01-12 12:06:00|||||||||784
1641989180000|2022-01-12 12:06:20|127.5|127.44|127.54|127.46|127.54|127.46|127.5|127.44|70
1641989190000|2022-01-12 12:06:30||127.48||127.46||127.48||127.46|0
1641989220000|2022-01-12 12:07:00|127.52|127.44|127.42|127.36|127.52|127.44|127.42|127.34|11076
1641989230000|2022-01-12 12:07:10|||||||||793
1641989250000|2022-01-12 12:07:30|127.44|127.38|127.48|127.42|127.5|127.42|127.44|127.38|0
1641989260000|2022-01-12 12:07:40|127.46||127.46||127.46||127.46||0
1641989280000|2022-01-12 12:08:00|127.48|127.44|127.5|127.44|127.5|127.44|127.48|127.42|2000
1641989290000|2022-01-12 12:08:10|127.46||127.46||127.46||127.46||784
1641989310000|2022-01-12 12:08:30|127.44|127.4|127.46|127.38|127.46|127.4|127.44|127.38|3591
1641989320000|2022-01-12 12:08:40||127.44||127.42||127.44||127.38|3287
1641989330000|2022-01-12 12:08:50|127.44|127.4|127.44|127.36|127.44|127.4|127.44|127.34|1
1641989340000|2022-01-12 12:09:00|127.42|127.34|127.4|127.34|127.42|127.34|127.4|127.32|0
1641989360000|2022-01-12 12:09:20||127.36||127.36||127.36||127.36|2634
1641989390000|2022-01-12 12:09:50|127.36|127.34|127.32|127.26|127.4|127.34|127.32|127.24|3761
1641989400000|2022-01-12 12:10:00|127.34|127.28|127.36|127.28|127.36|127.3|127.34|127.26|0
1641989410000|2022-01-12 12:10:10||127.3||127.3||127.3||127.3|0
1641989430000|2022-01-12 12:10:30|||||||||586
1641989450000|2022-01-12 12:10:50||127.32||127.32||127.32||127.32|80
1641989480000|2022-01-12 12:11:20|127.38|127.34|127.44|127.38|127.44|127.38|127.38|127.34|14402
1641989490000|2022-01-12 12:11:30|127.46|127.4|127.46|127.42|127.46|127.42|127.44|127.36|0
1641989510000|2022-01-12 12:11:50|127.48|127.44|127.54|127.44|127.54|127.44|127.48|127.44|4658
1641989560000|2022-01-12 12:12:40|127.52||127.52||127.52||127.52||180
1641989600000|2022-01-12 12:13:20|||||||||1947
1641989650000|2022-01-12 12:14:10|127.54|127.46|127.42|127.34|127.54|127.48|127.36|127.34|21303
1641989670000|2022-01-12 12:14:30|||||||||15
1641989710000|2022-01-12 12:15:10|127.44|127.36|127.48|127.44|127.48|127.44|127.44|127.36|2373
1641989740000|2022-01-12 12:15:40|||||||||3144
1641989750000|2022-01-12 12:15:50|127.5|127.46|127.5|127.44|127.56|127.5|127.46|127.44|10986
1641989760000|2022-01-12 12:16:00||127.46||127.46||127.46||127.46|0
1641989770000|2022-01-12 12:16:10|127.48|127.44|127.44|127.38|127.48|127.46|127.44|127.38|2987
1641989780000|2022-01-12 12:16:20|127.46|127.42|127.5|127.46|127.5|127.48|127.46|127.42|2677
1641989790000|2022-01-12 12:16:30|127.52|127.48|127.56|127.48|127.58|127.5|127.52|127.48|3039
1641989800000|2022-01-12 12:16:40|127.58|127.5|127.56|127.5|127.58|127.5|127.56|127.5|0
1641989820000|2022-01-12 12:17:00|127.54|127.52|127.48|127.4|127.54|127.52|127.44|127.38|12540
1641989830000|2022-01-12 12:17:10|127.5|127.42|127.48|127.44|127.5|127.44|127.48|127.42|2078
1641989850000|2022-01-12 12:17:30|127.5|127.46|127.62|127.54|127.62|127.54|127.5|127.46|22321
1641989870000|2022-01-12 12:17:50|127.64|127.52|127.62|127.54|127.64|127.54|127.54|127.5|22604
1641989880000|2022-01-12 12:18:00|127.56|127.5|127.54|127.46|127.56|127.5|127.54|127.46|521
1641989890000|2022-01-12 12:18:10||127.48||127.48||127.48||127.48|5000
1641989930000|2022-01-12 12:18:50|127.56|127.5|127.56|127.5|127.58|127.5|127.56|127.5|195
1641989940000|2022-01-12 12:19:00|127.54|127.48|127.52|127.44|127.54|127.48|127.46|127.4|8658
1641989980000|2022-01-12 12:19:40|||||||||1700
1641989990000|2022-01-12 12:19:50|127.5||127.52||127.52||127.48||60
1641990000000|2022-01-12 12:20:00||127.46||127.46||127.46||127.46|0
1641990010000|2022-01-12 12:20:10|127.54|127.48|127.62|127.54|127.62|127.54|127.54|127.48|24893
1641990020000|2022-01-12 12:20:20||127.56||127.56||127.56||127.56|784
1641990050000|2022-01-12 12:20:50|127.64|127.58|127.7|127.64|127.72|127.64|127.64|127.56|1525
1641990060000|2022-01-12 12:21:00|127.68|127.62|127.62|127.52|127.68|127.62|127.58|127.52|5889
1641990080000|2022-01-12 12:21:20|127.6||127.62||127.62||127.58||0
1641990090000|2022-01-12 12:21:30||127.56||127.56||127.56||127.56|23
1641990120000|2022-01-12 12:22:00|127.64|127.58|127.66|127.58|127.66|127.58|127.64|127.56|0
1641990130000|2022-01-12 12:22:10|127.62|127.54|127.56|127.52|127.62|127.54|127.56|127.48|3461
1641990140000|2022-01-12 12:22:20|127.54|127.48|127.52|127.44|127.54|127.48|127.48|127.42|3315
1641990150000|2022-01-12 12:22:30|127.5||127.5||127.5||127.5||0
1641990160000|2022-01-12 12:22:40|127.48||127.48||127.5||127.48||0
1641990170000|2022-01-12 12:22:50|127.46|127.4|127.48|127.42|127.5|127.42|127.4|127.3|11157
1641990180000|2022-01-12 12:23:00|127.5|127.44|127.46|127.42|127.52|127.46|127.46|127.4|8037
1641990190000|2022-01-12 12:23:10|127.48||127.48||127.48||127.48||0
1641990210000|2022-01-12 12:23:30|127.46|127.38|127.44|127.36|127.46|127.38|127.44|127.36|1738
1641990220000|2022-01-12 12:23:40||127.38||127.38||127.38||127.38|0
1641990230000|2022-01-12 12:23:50|127.46|127.36|127.4|127.32|127.46|127.38|127.4|127.32|3773
1641990240000|2022-01-12 12:24:00|127.42|127.36|127.44|127.36|127.44|127.36|127.42|127.36|0
1641990260000|2022-01-12 12:24:20||127.38||127.38||127.38||127.38|0
1641990270000|2022-01-12 12:24:30|127.46||127.46||127.46||127.46||0
1641990280000|2022-01-12 12:24:40|||||||||2250
1641990290000|2022-01-12 12:24:50|127.44|127.4|127.44|127.42|127.44|127.42|127.44|127.4|0
1641990310000|2022-01-12 12:25:10|||||||||1161
1641990320000|2022-01-12 12:25:20|127.42|127.4|127.44|127.38|127.44|127.4|127.38|127.32|6968
1641990340000|2022-01-12 12:25:40||127.4||127.42||127.42||127.4|0
1641990370000|2022-01-12 12:26:10|||||||||157
1641990390000|2022-01-12 12:26:30|127.46||127.48||127.5||127.46||469
1641990400000|2022-01-12 12:26:40|127.46|127.4|127.44|127.36|127.46|127.4|127.42|127.34|10820
1641990410000|2022-01-12 12:26:50|127.42|127.38|127.48|127.4|127.48|127.4|127.42|127.38|10
1641990420000|2022-01-12 12:27:00||127.42||127.42||127.42||127.42|0
1641990440000|2022-01-12 12:27:20|||||||||6504
1641990450000|2022-01-12 12:27:30|||||||||30985
1641990460000|2022-01-12 12:27:40|127.5|127.44|127.52|127.46|127.52|127.46|127.5|127.44|14
1641990480000|2022-01-12 12:28:00|127.5|127.42|127.48|127.44|127.52|127.46|127.46|127.4|26631
1641990490000|2022-01-12 12:28:10|127.5|127.46|127.46|127.36|127.52|127.46|127.42|127.36|1302
1641990500000|2022-01-12 12:28:20||127.38||127.4||127.4||127.38|0
1641990520000|2022-01-12 12:28:40|127.48||127.48||127.48||127.48||776
1641990530000|2022-01-12 12:28:50|127.46||127.46||127.46||127.46||0
1641990550000|2022-01-12 12:29:10|127.42|127.42|127.48|127.42|127.48|127.42|127.42|127.38|3517
1641990580000|2022-01-12 12:29:40|||||||||5292
1641990600000|2022-01-12 12:30:00||127.44||127.42||127.44||127.42|911
1641990630000|2022-01-12 12:30:30||127.44||127.44||127.44||127.44|0
1641990690000|2022-01-12 12:31:30|127.46|127.4|127.46|127.38|127.46|127.4|127.42|127.36|6046
1641990700000|2022-01-12 12:31:40||127.4||127.4||127.4||127.4|1000
1641990740000|2022-01-12 12:32:20|||||||||343
1641990770000|2022-01-12 12:32:50||127.38||127.42||127.42||127.38|0
1641990810000|2022-01-12 12:33:30|127.44|127.38|127.42|127.4|127.44|127.4|127.42|127.36|3647
1641990830000|2022-01-12 12:33:50|127.4|127.38|127.34|127.3|127.4|127.38|127.34|127.26|4905
1641990840000|2022-01-12 12:34:00|127.38|127.32|127.36|127.32|127.38|127.32|127.36|127.32|2875
1641990890000|2022-01-12 12:34:50|127.38|127.34|127.42|127.34|127.42|127.34|127.38|127.34|1448
1641990990000|2022-01-12 12:36:30|||||||||25000
1641991020000|2022-01-12 12:37:00|127.4||127.42||127.42||127.4||908
1641991070000|2022-01-12 12:37:50|127.4||127.4||127.4||127.4||0
1641991080000|2022-01-12 12:38:00|127.38|127.3|127.36|127.32|127.38|127.32|127.36|127.28|3399
1641991090000|2022-01-12 12:38:10||127.34||127.34||127.34||127.34|13
1641991100000|2022-01-12 12:38:20||127.32||127.32||127.32||127.32|0
1641991110000|2022-01-12 12:38:30|||||||||1961
1641991130000|2022-01-12 12:38:50|||||||||579
1641991140000|2022-01-12 12:39:00|127.34|127.28|127.26|127.18|127.34|127.3|127.26|127.16|6685
1641991150000|2022-01-12 12:39:10|127.24|127.22|127.22|127.18|127.24|127.22|127.2|127.12|4347
1641991160000|2022-01-12 12:39:20|127.2|127.14|127.22|127.16|127.22|127.16|127.2|127.14|0
1641991170000|2022-01-12 12:39:30|127.2|127.18|127.2|127.16|127.22|127.18|127.2|127.16|2000
1641991180000|2022-01-12 12:39:40|127.22|127.18|127.22|127.16|127.22|127.18|127.22|127.16|0
1641991190000|2022-01-12 12:39:50|127.2|127.14|127.2|127.16|127.2|127.16|127.18|127.1|4082
1641991200000|2022-01-12 12:40:00|127.22|127.18|127.3|127.22|127.3|127.24|127.22|127.18|8266
1641991210000|2022-01-12 12:40:10||127.24||127.24||127.24||127.24|0
1641991250000|2022-01-12 12:40:50|127.32|127.26|127.3|127.24|127.34|127.26|127.3|127.24|0
1641991280000|2022-01-12 12:41:20|||||||||781
1641991290000|2022-01-12 12:41:30|127.28|127.2|127.32|127.26|127.32|127.26|127.24|127.18|16374
1641991300000|2022-01-12 12:41:40|127.3||127.3||127.3||127.3||0
1641991310000|2022-01-12 12:41:50|127.32||127.32||127.32||127.32||0
1641991320000|2022-01-12 12:42:00|127.3|127.28|127.36|127.28|127.36|127.28|127.3|127.28|0
1641991330000|2022-01-12 12:42:10|||||||||4711
1641991360000|2022-01-12 12:42:40|127.38|127.3|127.44|127.36|127.46|127.36|127.38|127.3|5349
1641991370000|2022-01-12 12:42:50|127.46|127.38|127.54|127.48|127.56|127.5|127.46|127.38|6637
1641991380000|2022-01-12 12:43:00|127.52|127.46|127.54|127.5|127.58|127.5|127.5|127.46|32760
1641991390000|2022-01-12 12:43:10|127.56||127.54||127.56||127.54||500
1641991400000|2022-01-12 12:43:20|127.52|127.46|127.54|127.5|127.54|127.5|127.48|127.46|4768
1641991420000|2022-01-12 12:43:40|127.52|127.48|127.46|127.42|127.52|127.48|127.44|127.42|9241
1641991430000|2022-01-12 12:43:50|127.48||127.48||127.48||127.48||0
1641991440000|2022-01-12 12:44:00|127.44||127.44||127.44||127.44||0
1641991450000|2022-01-12 12:44:10|127.48|127.44|127.54|127.44|127.54|127.44|127.48|127.44|2907
1641991460000|2022-01-12 12:44:20|127.56|127.46|127.56|127.52|127.62|127.56|127.56|127.46|8121
1641991500000|2022-01-12 12:45:00|127.54|127.5|127.54|127.48|127.54|127.5|127.52|127.48|781
1641991530000|2022-01-12 12:45:30|127.56|127.5|127.56|127.5|127.6|127.52|127.56|127.5|2307
1641991540000|2022-01-12 12:45:40|127.58||127.58||127.58||127.58||0
1641991550000|2022-01-12 12:45:50|127.56|127.52|127.56|127.52|127.56|127.52|127.56|127.5|0
1641991570000|2022-01-12 12:46:10|127.54||127.56||127.56||127.54||0
1641991580000|2022-01-12 12:46:20|||||||||1245
1641991610000|2022-01-12 12:46:50|127.54|127.5|127.54|127.48|127.54|127.5|127.54|127.44|8298
1641991630000|2022-01-12 12:47:10|127.56|127.5|127.56|127.5|127.56|127.5|127.56|127.5|0
1641991640000|2022-01-12 12:47:20||127.52||127.52||127.52||127.52|0
1641991670000|2022-01-12 12:47:50|127.6|127.54|127.64|127.56|127.66|127.62|127.6|127.54|17022
1641991680000|2022-01-12 12:48:00|127.66|127.6|127.66|127.6|127.66|127.6|127.66|127.6|0
1641991690000|2022-01-12 12:48:10||127.62||127.62||127.62||127.6|0
1641991720000|2022-01-12 12:48:40|127.64|127.6|127.52|127.44|127.64|127.6|127.52|127.44|7513
1641991740000|2022-01-12 12:49:00||127.46||127.46||127.46||127.46|2722
1641991790000|2022-01-12 12:49:50|||||||||1551
1641991800000|2022-01-12 12:50:00|||||||||393
1641991840000|2022-01-12 12:50:40|||||||||780
1641991860000|2022-01-12 12:51:00|127.54|127.48|127.6|127.56|127.6|127.56|127.54|127.48|16291
1641991880000|2022-01-12 12:51:20||127.58||127.58||127.58||127.58|400
1641991920000|2022-01-12 12:52:00|127.64|127.6|127.6|127.52|127.64|127.6|127.6|127.5|11409
1641991940000|2022-01-12 12:52:20|127.58|127.56|127.58|127.52|127.6|127.56|127.56|127.48|12524
1641991960000|2022-01-12 12:52:40|127.6|127.54|127.6|127.54|127.6|127.54|127.6|127.54|3320
1641991970000|2022-01-12 12:52:50|127.62|127.56|127.64|127.56|127.64|127.56|127.62|127.56|606
1641991980000|2022-01-12 12:53:00|||||||||3917
1641992000000|2022-01-12 12:53:20|||||||||1000
1641992010000|2022-01-12 12:53:30|127.66|127.58|127.66|127.6|127.66|127.6|127.66|127.58|644
1641992020000|2022-01-12 12:53:40|127.64||127.64||127.64||127.64||0
1641992030000|2022-01-12 12:53:50|127.66||127.66||127.66||127.66||0
1641992050000|2022-01-12 12:54:10|127.68|127.62|127.72|127.66|127.74|127.66|127.68|127.62|8696
1641992070000|2022-01-12 12:54:30|127.7|127.68|127.66|127.62|127.7|127.68|127.66|127.62|5856
1641992080000|2022-01-12 12:54:40||127.64||127.64||127.64||127.64|527
1641992100000|2022-01-12 12:55:00|127.64|127.62|127.64|127.62|127.66|127.62|127.64|127.62|5884
1641992110000|2022-01-12 12:55:10|127.62|127.6|127.64|127.56|127.64|127.6|127.62|127.56|3845
1641992130000|2022-01-12 12:55:30|||||||||774
1641992140000|2022-01-12 12:55:40|127.62||127.62||127.64||127.62||0
1641992150000|2022-01-12 12:55:50|||||||||66
1641992160000|2022-01-12 12:56:00|127.64|127.58|127.66|127.56|127.68|127.64|127.62|127.56|11841
1641992200000|2022-01-12 12:56:40|127.64||127.64||127.64||127.64||0
1641992210000|2022-01-12 12:56:50|127.62||127.64||127.64||127.62||0
1641992220000|2022-01-12 12:57:00||127.58||127.58||127.58||127.58|0
1641992230000|2022-01-12 12:57:10|127.66||127.66||127.66||127.66||0
1641992250000|2022-01-12 12:57:30|127.68|127.6|127.66|127.6|127.68|127.6|127.66|127.6|0
1641992260000|2022-01-12 12:57:40|||||||||1566
1641992270000|2022-01-12 12:57:50|127.68|127.62|127.66|127.58|127.68|127.62|127.66|127.56|1612
1641992300000|2022-01-12 12:58:20|||||||||1398
1641992310000|2022-01-12 12:58:30|127.64|127.56|127.62|127.58|127.64|127.58|127.62|127.52|3256
1641992340000|2022-01-12 12:59:00|127.6|127.54|127.58|127.48|127.6|127.54|127.58|127.48|7
1641992350000|2022-01-12 12:59:10|127.56|127.5|127.62|127.58|127.66|127.58|127.54|127.5|0
1641992370000|2022-01-12 12:59:30|127.66||127.66||127.66||127.66||0
1641992390000|2022-01-12 12:59:50|127.64|127.56|127.58|127.5|127.64|127.56|127.58|127.48|11519
1641992430000|2022-01-12 13:00:30||127.52||127.52||127.52||127.52|0
1641992440000|2022-01-12 13:00:40|||||||||1000
1641992510000|2022-01-12 13:01:50|127.56|127.5|127.54|127.48|127.56|127.5|127.5|127.44|7602
1641992520000|2022-01-12 13:02:00|127.56|127.5|127.58|127.5|127.58|127.5|127.56|127.5|0
1641992540000|2022-01-12 13:02:20|127.56||127.54||127.56||127.54||0
1641992550000|2022-01-12 13:02:30|127.56|127.52|127.56|127.5|127.58|127.52|127.56|127.5|0
1641992570000|2022-01-12 13:02:50|127.58|127.52|127.64|127.58|127.66|127.58|127.54|127.52|5306
1641992580000|2022-01-12 13:03:00|127.62|127.56|127.5|127.44|127.62|127.56|127.5|127.44|2624
1641992590000|2022-01-12 13:03:10|127.52|127.46|127.52|127.46|127.52|127.46|127.52|127.46|0
1641992600000|2022-01-12 13:03:20|127.56|127.48|127.54|127.48|127.56|127.48|127.54|127.48|0
1641992620000|2022-01-12 13:03:40|127.56|127.5|127.56|127.5|127.56|127.5|127.56|127.5|0
1641992630000|2022-01-12 13:03:50|127.52|127.48|127.46|127.44|127.52|127.48|127.46|127.44|8715
1641992640000|2022-01-12 13:04:00|127.44|127.4|127.42|127.36|127.44|127.4|127.4|127.32|2407
1641992660000|2022-01-12 13:04:20|127.4|127.38|127.46|127.42|127.5|127.42|127.4|127.38|12367
1641992700000|2022-01-12 13:05:00|127.5|127.44|127.54|127.46|127.54|127.46|127.5|127.44|4972
1641992720000|2022-01-12 13:05:20||127.48||127.5||127.5||127.48|0
1641992730000|2022-01-12 13:05:30|127.52|127.48|127.52|127.46|127.52|127.48|127.5|127.46|9459
1641992740000|2022-01-12 13:05:40||127.5||127.5||127.5||127.5|0
1641992750000|2022-01-12 13:05:50|127.54|127.52|127.56|127.5|127.58|127.52|127.54|127.5|2625
1641992760000|2022-01-12 13:06:00|127.54|127.46|127.52|127.44|127.54|127.46|127.5|127.44|3412
1641992780000|2022-01-12 13:06:20|127.5|127.48|127.5|127.44|127.5|127.48|127.5|127.44|2987
1641992790000|2022-01-12 13:06:30|127.48|127.42|127.46|127.38|127.48|127.42|127.44|127.38|0
1641992870000|2022-01-12 13:07:50|127.44|127.4|127.46|127.4|127.46|127.4|127.44|127.4|4216
1641992910000|2022-01-12 13:08:30|127.48|127.42|127.54|127.5|127.56|127.5|127.48|127.42|21335
1641992930000|2022-01-12 13:08:50|127.52|127.46|127.44|127.36|127.52|127.46|127.44|127.36|16986
1641992960000|2022-01-12 13:09:20||127.4||127.4||127.4||127.4|20
1641992970000|2022-01-12 13:09:30|127.42|127.38|127.4|127.34|127.42|127.38|127.4|127.32|2865
1641992980000|2022-01-12 13:09:40|127.42||127.42||127.42||127.42||0
1641993000000|2022-01-12 13:10:00|127.44|127.36|127.44|127.38|127.44|127.38|127.44|127.36|0
1641993030000|2022-01-12 13:10:30|127.46||127.46||127.46||127.46||0
1641993040000|2022-01-12 13:10:40|127.44||127.44||127.44||127.44||0
1641993080000|2022-01-12 13:11:20|||||||||381
1641993090000|2022-01-12 13:11:30|127.42||127.42||127.42||127.42||0
1641993140000|2022-01-12 13:12:20|127.44|127.4|127.44|127.4|127.44|127.4|127.44|127.4|12
1641993160000|2022-01-12 13:12:40|||||||||31518
1641993170000|2022-01-12 13:12:50|127.42|127.38|127.36|127.3|127.42|127.38|127.36|127.3|14078
1641993180000|2022-01-12 13:13:00|127.34|127.28|127.36|127.28|127.36|127.28|127.34|127.28|0
1641993190000|2022-01-12 13:13:10|127.34|127.3|127.34|127.3|127.38|127.32|127.34|127.3|3235
1641993200000|2022-01-12 13:13:20|127.32|127.26|127.3|127.24|127.34|127.26|127.3|127.22|5811
1641993210000|2022-01-12 13:13:30|127.28|127.22|127.28|127.22|127.28|127.22|127.26|127.18|9
1641993230000|2022-01-12 13:13:50|127.3|127.24|127.3|127.28|127.3|127.28|127.3|127.24|0
1641993240000|2022-01-12 13:14:00|||||||||29000
1641993260000|2022-01-12 13:14:20|127.34|127.3|127.34|127.3|127.34|127.3|127.34|127.3|4183
1641993310000|2022-01-12 13:15:10|127.32||127.32||127.32||127.32||0
1641993320000|2022-01-12 13:15:20|127.34|127.26|127.3|127.24|127.34|127.26|127.3|127.24|8738
1641993330000|2022-01-12 13:15:30|127.28|127.26|127.34|127.26|127.34|127.28|127.28|127.26|9034
1641993350000|2022-01-12 13:15:50|||||||||39
1641993380000|2022-01-12 13:16:20|127.32||127.32||127.32||127.32||0
1641993420000|2022-01-12 13:17:00|||||||||941
1641993460000|2022-01-12 13:17:40|127.3|127.24|127.32|127.28|127.32|127.28|127.28|127.24|12926
1641993500000|2022-01-12 13:18:20|127.36|127.3|127.38|127.32|127.38|127.32|127.36|127.3|2730
1641993520000|2022-01-12 13:18:40|||||||||193
1641993530000|2022-01-12 13:18:50|127.36||127.36||127.36||127.36||2973
1641993540000|2022-01-12 13:19:00|127.38||127.38||127.38||127.38||994
1641993550000|2022-01-12 13:19:10|127.36||127.36||127.36||127.36||2966
1641993570000|2022-01-12 13:19:30|127.38|127.34|127.44|127.4|127.44|127.4|127.34|127.34|2152
1641993590000|2022-01-12 13:19:50|127.42|127.38|127.4|127.36|127.42|127.38|127.4|127.34|30433
1641993600000|2022-01-12 13:20:00|127.38|127.34|127.4|127.34|127.4|127.34|127.36|127.28|1251
1641993620000|2022-01-12 13:20:20|127.38|127.32|127.28|127.24|127.38|127.32|127.28|127.22|10513
1641993630000|2022-01-12 13:20:30|||||||||5302
1641993650000|2022-01-12 13:20:50|127.3|127.26|127.34|127.28|127.34|127.28|127.28|127.26|2815
1641993670000|2022-01-12 13:21:10|127.36|127.3|127.36|127.3|127.36|127.3|127.36|127.3|0
1641993680000|2022-01-12 13:21:20|||||||||4582
1641993700000|2022-01-12 13:21:40|127.38|127.32|127.4|127.34|127.4|127.34|127.38|127.32|0
1641993730000|2022-01-12 13:22:10||127.36||127.36||127.36||127.36|0
1641993740000|2022-01-12 13:22:20|127.42|127.38|127.44|127.38|127.48|127.38|127.42|127.38|6594
1641993750000|2022-01-12 13:22:30|127.46|127.4|127.48|127.42|127.48|127.42|127.46|127.4|3302
1641993760000|2022-01-12 13:22:40|127.5|127.44|127.44|127.4|127.52|127.46|127.42|127.38|11910
1641993820000|2022-01-12 13:23:40||127.42||127.4||127.42||127.4|0
1641993840000|2022-01-12 13:24:00|127.46|127.42|127.48|127.42|127.5|127.44|127.46|127.42|3533
1641993870000|2022-01-12 13:24:30|127.5|127.44|127.5|127.46|127.5|127.46|127.5|127.44|5000
1641993890000|2022-01-12 13:24:50|127.52|127.48|127.52|127.44|127.58|127.5|127.5|127.44|9972
1641993900000|2022-01-12 13:25:00|127.54|127.46|127.56|127.48|127.56|127.48|127.54|127.46|0
1641993910000|2022-01-12 13:25:10|127.58|127.5|127.58|127.52|127.6|127.52|127.58|127.5|0
1641993920000|2022-01-12 13:25:20|127.56|127.5|127.46|127.4|127.56|127.5|127.46|127.4|6053
1641993940000|2022-01-12 13:25:40|127.44|127.38|127.42|127.36|127.46|127.38|127.42|127.34|630
1641993950000|2022-01-12 13:25:50|127.46|127.4|127.46|127.4|127.46|127.42|127.46|127.4|20
1641993960000|2022-01-12 13:26:00|||||||||188
1641993990000|2022-01-12 13:26:30|127.44|127.36|127.4|127.34|127.44|127.36|127.4|127.32|3849
1641994010000|2022-01-12 13:26:50|127.42|127.36|127.48|127.42|127.48|127.42|127.42|127.36|6172
1641994030000|2022-01-12 13:27:10|127.46||127.46||127.46||127.46||1530
1641994040000|2022-01-12 13:27:20|127.48||127.48||127.48||127.48||0
1641994070000|2022-01-12 13:27:50|127.46||127.48||127.48||127.46||691
1641994130000|2022-01-12 13:28:50|127.5||127.5||127.5||127.5||1
1641994170000|2022-01-12 13:29:30|||||||||39842
1641994190000|2022-01-12 13:29:50|127.48|127.4|127.5|127.44|127.5|127.44|127.46|127.38|14188
1641994200000|2022-01-12 13:30:00|127.48|127.42|127.72|127.62|127.72|127.62|127.4|127.34|19150
1641994210000|2022-01-12 13:30:10|127.7|127.6|127.54|127.48|127.7|127.6|127.5|127.4|23834
1641994220000|2022-01-12 13:30:20|127.56|127.5|127.5|127.44|127.6|127.54|127.48|127.44|33864
1641994230000|2022-01-12 13:30:30|127.48|127.4|127.44|127.38|127.48|127.4|127.4|127.3|604
1641994240000|2022-01-12 13:30:40|127.46|127.4|127.44|127.36|127.48|127.4|127.42|127.34|4301
1641994250000|2022-01-12 13:30:50|127.46|127.38|127.42|127.34|127.48|127.38|127.42|127.34|0
1641994260000|2022-01-12 13:31:00||127.36||127.34||127.36||127.34|0
1641994270000|2022-01-12 13:31:10||127.36||127.34||127.4||127.34|3668
1641994290000|2022-01-12 13:31:30|127.44|127.36|127.48|127.4|127.52|127.44|127.42|127.36|7921
1641994300000|2022-01-12 13:31:40|127.5|127.42|127.54|127.5|127.54|127.5|127.5|127.42|1961
1641994310000|2022-01-12 13:31:50|127.58|127.52|127.6|127.54|127.6|127.54|127.58|127.52|5824
1641994320000|2022-01-12 13:32:00|127.58|127.56|127.6|127.52|127.62|127.56|127.58|127.52|0
1641994330000|2022-01-12 13:32:10|127.62|127.54|127.66|127.58|127.66|127.58|127.62|127.54|5871
1641994340000|2022-01-12 13:32:20|127.64||127.64||127.66||127.64||0
1641994350000|2022-01-12 13:32:30|127.66|127.6|127.62|127.52|127.68|127.62|127.62|127.52|521
1641994360000|2022-01-12 13:32:40|127.6|127.54|127.6|127.56|127.6|127.56|127.58|127.54|0
1641994370000|2022-01-12 13:32:50|127.58|127.54|127.58|127.52|127.58|127.54|127.56|127.52|1120
1641994390000|2022-01-12 13:33:10|127.6|127.54|127.66|127.58|127.68|127.6|127.6|127.54|12723
1641994410000|2022-01-12 13:33:30|127.64|127.6|127.62|127.58|127.66|127.6|127.62|127.58|1122
1641994420000|2022-01-12 13:33:40|127.6|127.56|127.6|127.54|127.6|127.56|127.58|127.54|5675
1641994440000|2022-01-12 13:34:00|127.58|127.52|127.5|127.42|127.6|127.52|127.48|127.42|2850
1641994450000|2022-01-12 13:34:10|127.52|127.44|127.54|127.48|127.58|127.5|127.52|127.44|0
1641994460000|2022-01-12 13:34:20|127.52|127.5|127.54|127.46|127.54|127.5|127.52|127.46|3828
1641994480000|2022-01-12 13:34:40|127.52|127.5|127.54|127.5|127.54|127.5|127.52|127.46|3975
1641994490000|2022-01-12 13:34:50|127.52|127.46|127.54|127.5|127.54|127.5|127.52|127.46|2148
1641994500000|2022-01-12 13:35:00|127.58|127.52|127.62|127.54|127.64|127.56|127.58|127.52|2181
1641994520000|2022-01-12 13:35:20|127.6||127.6||127.6||127.58||2562
1641994530000|2022-01-12 13:35:30|127.62|127.56|127.62|127.56|127.62|127.56|127.62|127.56|0
1641994550000|2022-01-12 13:35:50|127.64|127.58|127.64|127.6|127.66|127.62|127.62|127.58|1042
1641994560000|2022-01-12 13:36:00|127.62|127.58|127.58|127.52|127.62|127.58|127.58|127.5|5074
1641994570000|2022-01-12 13:36:10|127.6|127.54|127.64|127.58|127.66|127.58|127.6|127.54|521
1641994580000|2022-01-12 13:36:20|127.66|127.6|127.68|127.6|127.7|127.6|127.66|127.6|0
1641994590000|2022-01-12 13:36:30|127.66|127.62|127.68|127.6|127.7|127.64|127.66|127.6|0
1641994600000|2022-01-12 13:36:40||127.62||127.62||127.64||127.62|2073
1641994620000|2022-01-12 13:37:00|127.66|127.64|127.64|127.58|127.68|127.66|127.64|127.58|10473
1641994640000|2022-01-12 13:37:20|127.66|127.6|127.68|127.64|127.7|127.64|127.66|127.6|1045
1641994650000|2022-01-12 13:37:30|127.7|127.66|127.72|127.66|127.74|127.66|127.7|127.66|0
1641994660000|2022-01-12 13:37:40|127.7|127.64|127.68|127.64|127.72|127.64|127.62|127.6|8045
1641994670000|2022-01-12 13:37:50|127.72|127.66|127.72|127.66|127.76|127.66|127.72|127.66|781
1641994690000|2022-01-12 13:38:10|127.74|127.68|127.7|127.66|127.8|127.72|127.68|127.66|6559
1641994700000|2022-01-12 13:38:20|127.72|127.68|127.76|127.68|127.78|127.72|127.72|127.68|4541
1641994720000|2022-01-12 13:38:40|127.78|127.7|127.74|127.7|127.8|127.72|127.72|127.68|6244
1641994740000|2022-01-12 13:39:00|127.72|127.68|127.68|127.64|127.72|127.68|127.68|127.62|6903
1641994750000|2022-01-12 13:39:10|127.7|127.62|127.68|127.6|127.7|127.62|127.68|127.6|4821
1641994760000|2022-01-12 13:39:20|127.66||127.68||127.68||127.64||1549
1641994770000|2022-01-12 13:39:30|127.66||127.68||127.68||127.64||2721
1641994780000|2022-01-12 13:39:40||127.62||127.62||127.62||127.62|0
1641994790000|2022-01-12 13:39:50|127.66|127.58|127.62|127.58|127.66|127.58|127.62|127.54|685
1641994800000|2022-01-12 13:40:00|127.64|127.6|127.68|127.62|127.68|127.62|127.64|127.6|9100
1641994850000|2022-01-12 13:40:50|||||||||1754
1641994860000|2022-01-12 13:41:00|127.66|127.6|127.64|127.6|127.66|127.6|127.62|127.6|3613
1641994870000|2022-01-12 13:41:10|127.62|127.62|127.64|127.54|127.64|127.62|127.62|127.54|3990
1641994880000|2022-01-12 13:41:20|127.62|127.52|127.6|127.52|127.62|127.52|127.6|127.5|0
1641994890000|2022-01-12 13:41:30|127.58|127.5|127.54|127.46|127.58|127.52|127.54|127.46|8312
1641994900000|2022-01-12 13:41:40|127.52||127.54||127.54||127.52||0
1641994910000|2022-01-12 13:41:50|127.56||127.54||127.56||127.54||0
1641994930000|2022-01-12 13:42:10|127.56|127.48|127.6|127.54|127.6|127.54|127.54|127.48|10257
1641994940000|2022-01-12 13:42:20|127.58||127.58||127.58||127.58||0
1641994950000|2022-01-12 13:42:30|127.56|127.5|127.52|127.46|127.56|127.52|127.52|127.46|5337
1641994960000|2022-01-12 13:42:40|||||||||33
1641994970000|2022-01-12 13:42:50|127.5|127.42|127.5|127.42|127.5|127.42|127.5|127.4|2000
1641994980000|2022-01-12 13:43:00||127.44||127.46||127.46||127.42|3922
1641995010000|2022-01-12 13:43:30|127.54|127.48|127.52|127.44|127.54|127.48|127.5|127.44|4577
1641995030000|2022-01-12 13:43:50|127.5|127.42|127.48|127.42|127.5|127.42|127.46|127.42|1311
1641995040000|2022-01-12 13:44:00|127.5|127.44|127.5|127.42|127.52|127.48|127.5|127.42|3609
1641995050000|2022-01-12 13:44:10|127.52|127.44|127.52|127.46|127.52|127.46|127.52|127.44|2248
1641995080000|2022-01-12 13:44:40|127.5|127.44|127.46|127.4|127.5|127.48|127.46|127.4|4875
1641995090000|2022-01-12 13:44:50|127.44|127.38|127.34|127.28|127.44|127.38|127.34|127.26|2557
1641995100000|2022-01-12 13:45:00|127.32|127.26|127.26|127.18|127.32|127.26|127.24|127.16|4765
1641995110000|2022-01-12 13:45:10|127.24||127.26||127.26||127.24||15
1641995120000|2022-01-12 13:45:20|127.24|127.16|127.24|127.18|127.24|127.18|127.22|127.16|6123
1641995130000|2022-01-12 13:45:30||127.16||127.2||127.2||127.16|0
1641995170000|2022-01-12 13:46:10|127.22|127.18|127.24|127.18|127.26|127.24|127.22|127.18|5529
1641995180000|2022-01-12 13:46:20|127.26|127.2|127.26|127.2|127.26|127.2|127.26|127.18|1222
1641995210000|2022-01-12 13:46:50|127.24||127.26||127.26||127.24||2275
1641995220000|2022-01-12 13:47:00|127.24|127.18|127.24|127.18|127.24|127.18|127.22|127.18|3002
1641995240000|2022-01-12 13:47:20||127.2||127.2||127.2||127.2|1379
1641995250000|2022-01-12 13:47:30|127.26|127.18|127.26|127.2|127.3|127.24|127.26|127.18|7033
1641995260000|2022-01-12 13:47:40|127.28|127.22|127.26|127.22|127.28|127.22|127.26|127.22|0
1641995270000|2022-01-12 13:47:50|127.28||127.28||127.28||127.28||15
1641995280000|2022-01-12 13:48:00|127.26|127.18|127.24|127.16|127.26|127.18|127.22|127.14|5086
1641995300000|2022-01-12 13:48:20|127.22|127.22|127.2|127.14|127.24|127.22|127.2|127.14|3084
1641995310000|2022-01-12 13:48:30|127.22|127.16|127.12|127.06|127.24|127.16|127.1|127.04|1665
1641995320000|2022-01-12 13:48:40|127.14|127.08|127.16|127.1|127.16|127.1|127.14|127.08|0
1641995330000|2022-01-12 13:48:50|127.14|127.06|127.08|127.02|127.14|127.06|127.06|127|2837
1641995340000|2022-01-12 13:49:00|127.1||127.08||127.1||127.08||0
1641995350000|2022-01-12 13:49:10|127.06|127|127.08|127|127.08|127|127.06|127|0
1641995360000|2022-01-12 13:49:20|127.06|127.02|127.06|127.02|127.06|127.02|127.06|127.02|0
1641995370000|2022-01-12 13:49:30|127.08|127.04|127.08|127|127.1|127.04|127.08|127|6762
1641995380000|2022-01-12 13:49:40|127.1|127.02|127.1|127.02|127.12|127.06|127.08|127.02|13429
1641995390000|2022-01-12 13:49:50|127.12|127.04|127.08|127.04|127.16|127.06|127.08|127.04|0
1641995410000|2022-01-12 13:50:10|127.06|127.06|127.06|127.02|127.06|127.06|127.06|127.02|5003
1641995420000|2022-01-12 13:50:20|127.08|127.04|127.08|127.06|127.08|127.06|127.08|127.04|3713
1641995430000|2022-01-12 13:50:30|||||||||1046
1641995440000|2022-01-12 13:50:40|127.06|127.02|127.06|127.02|127.06|127.02|127.06|127.02|3511
1641995450000|2022-01-12 13:50:50|127.04|127|127.08|126.98|127.08|127|127|126.9|10159
1641995460000|2022-01-12 13:51:00|127.1|127|127.08|127.02|127.1|127.06|127.04|126.98|16302
1641995470000|2022-01-12 13:51:10|127.06|126.98|127.02|126.94|127.06|126.98|127.02|126.94|14178
1641995480000|2022-01-12 13:51:20|127||127.02||127.02||127||0
1641995550000|2022-01-12 13:52:30|127.04|126.96|127.08|127.04|127.08|127.06|127.04|126.96|32459
1641995570000|2022-01-12 13:52:50|127.12|127.06|127.14|127.1|127.14|127.1|127.12|127.06|6645
1641995590000|2022-01-12 13:53:10|127.16|127.12|127.18|127.14|127.2|127.14|127.16|127.12|8589
1641995600000|2022-01-12 13:53:20||127.16||127.16||127.16||127.14|0
1641995610000|2022-01-12 13:53:30|127.16|127.14|127.18|127.12|127.18|127.16|127.16|127.1|7851
1641995620000|2022-01-12 13:53:40||127.16||127.16||127.16||127.16|1894
1641995630000|2022-01-12 13:53:50|127.22|127.18|127.24|127.18|127.24|127.18|127.22|127.18|2077
1641995640000|2022-01-12 13:54:00|127.26|127.22|127.22|127.18|127.28|127.22|127.22|127.18|2935
1641995650000|2022-01-12 13:54:10|127.24|127.22|127.24|127.22|127.26|127.22|127.24|127.22|1992
1641995690000|2022-01-12 13:54:50|127.22|127.16|127.2|127.12|127.22|127.16|127.2|127.12|3056
1641995700000|2022-01-12 13:55:00|127.18|127.1|127.18|127.12|127.18|127.12|127.14|127.06|6112
1641995720000|2022-01-12 13:55:20|127.2|127.14|127.22|127.18|127.22|127.18|127.2|127.14|1626
1641995740000|2022-01-12 13:55:40|127.24|127.2|127.24|127.2|127.26|127.2|127.24|127.2|2000
1641995760000|2022-01-12 13:56:00|127.22|127.16|127.2|127.14|127.22|127.16|127.2|127.14|4561
1641995780000|2022-01-12 13:56:20|127.18|127.16|127.2|127.16|127.2|127.16|127.18|127.12|400
1641995800000|2022-01-12 13:56:40|127.22|127.18|127.22|127.18|127.22|127.18|127.22|127.18|14050
1641995810000|2022-01-12 13:56:50||127.2||127.2||127.2||127.18|1000
1641995840000|2022-01-12 13:57:20|127.24|127.22|127.28|127.22|127.3|127.22|127.24|127.18|17003
1641995860000|2022-01-12 13:57:40|127.3|127.24|127.3|127.24|127.3|127.24|127.3|127.24|4023
1641995910000|2022-01-12 13:58:30|127.28|127.26|127.32|127.26|127.34|127.26|127.28|127.26|0
1641995920000|2022-01-12 13:58:40|||||||||5000
1641995930000|2022-01-12 13:58:50|||||||||83
1641995950000|2022-01-12 13:59:10|||||||||81
1641995980000|2022-01-12 13:59:40|127.3|127.24|127.12|127.06|127.3|127.24|127.12|127.02|20721
1641995990000|2022-01-12 13:59:50|127.14|127.08|127.14|127.08|127.14|127.08|127.14|127.08|0
1641996000000|2022-01-12 14:00:00|127.12||127.12||127.12||127.12||0
1641996010000|2022-01-12 14:00:10|127.1|127.04|127.02|126.94|127.1|127.04|126.98|126.92|6380
1641996020000|2022-01-12 14:00:20|127.06|126.96|127.04|127|127.06|127|127.02|126.96|1487
1641996030000|2022-01-12 14:00:30|127.06|127.02|127.06|127|127.08|127.06|127.06|127|5167
1641996040000|2022-01-12 14:00:40|127.04|127.02|127.06|127.02|127.06|127.02|127.02|127.02|0
1641996050000|2022-01-12 14:00:50|127.04||127.04||127.04||127.04||0
1641996060000|2022-01-12 14:01:00|127.02|127|127|126.92|127.02|127|127|126.9|7087
1641996070000|2022-01-12 14:01:10|127.02|126.94|127.04|126.96|127.06|127.02|127.02|126.94|4168
1641996080000|2022-01-12 14:01:20|127.06|126.98|127.04|127|127.06|127|127.04|126.98|0
1641996100000|2022-01-12 14:01:40||126.96||126.96||126.96||126.96|0
1641996110000|2022-01-12 14:01:50|127.02|127|127.02|126.94|127.04|127|126.96|126.88|3235
1641996120000|2022-01-12 14:02:00|127.04|126.96|127.02|126.94|127.04|126.96|127.02|126.94|0
1641996130000|2022-01-12 14:02:10|127.04|126.96|127.04|126.96|127.04|126.96|127.04|126.96|0
1641996140000|2022-01-12 14:02:20|127.06|126.98|127.06|127|127.06|127|127.04|126.98|0
1641996160000|2022-01-12 14:02:40||127.02||127.02||127.02||127|930
1641996190000|2022-01-12 14:03:10|127.08|127.04|127.08|127.02|127.1|127.04|127.04|127.02|25420
1641996200000|2022-01-12 14:03:20|127.1|127.04|127.08|127.02|127.1|127.04|127.08|127.02|0
1641996210000|2022-01-12 14:03:30|127.1|127.04|127.08|127.04|127.1|127.04|127.08|127.04|0
1641996220000|2022-01-12 14:03:40|127.12||127.12||127.12||127.12||0
1641996230000|2022-01-12 14:03:50|||||||||283
1641996240000|2022-01-12 14:04:00||127.08||127.06||127.08||127.06|176
1641996250000|2022-01-12 14:04:10|||||||||2721
1641996260000|2022-01-12 14:04:20|127.1|127.02|127.06|127|127.1|127.06|127.06|127|13885
1641996270000|2022-01-12 14:04:30|127|126.98|127|126.94|127|126.98|126.98|126.9|5386
1641996280000|2022-01-12 14:04:40|126.98|126.92|127|126.94|127.02|126.94|126.94|126.86|628
1641996290000|2022-01-12 14:04:50|127.02|126.96|127.04|126.96|127.04|126.96|127.02|126.96|0
1641996300000|2022-01-12 14:05:00|127.02||127||127.02||127||0
1641996310000|2022-01-12 14:05:10|||||||||4147
1641996320000|2022-01-12 14:05:20|126.98|126.94|127|126.92|127|126.96|126.98|126.92|5090
1641996330000|2022-01-12 14:05:30|127.02|126.96|127.06|126.98|127.06|126.98|127.02|126.96|2343
1641996340000|2022-01-12 14:05:40||127||127.02||127.02||127|0
1641996350000|2022-01-12 14:05:50|127.04||127.04||127.04||127.04||0
1641996370000|2022-01-12 14:06:10|||||||||6017
1641996400000|2022-01-12 14:06:40|127.06|127.04|127.08|127.04|127.08|127.04|127.06|127.04|2962
1641996430000|2022-01-12 14:07:10|127.06||127.08||127.08||127.06||0
1641996450000|2022-01-12 14:07:30|127.06|127.02|127.06|127.02|127.06|127.04|127.04|127.02|4157
1641996460000|2022-01-12 14:07:40||127.04||127.04||127.04||127.04|3000
1641996470000|2022-01-12 14:07:50|127.04|127.02|126.98|126.92|127.04|127.02|126.98|126.92|1968
1641996480000|2022-01-12 14:08:00|127|126.94|127|126.92|127|126.96|127|126.92|0
1641996490000|2022-01-12 14:08:10||126.96||126.96||126.96||126.96|0
1641996500000|2022-01-12 14:08:20|||||||||2000
1641996520000|2022-01-12 14:08:40|126.98|126.94|127|126.98|127|126.98|126.98|126.94|2000
1641996530000|2022-01-12 14:08:50|127.02|126.96|127.02|127|127.02|127|127.02|126.96|2819
1641996540000|2022-01-12 14:09:00|127|126.96|127|126.92|127|127|127|126.92|7483
1641996550000|2022-01-12 14:09:10|127.02|126.98|127.02|126.98|127.02|126.98|127.02|126.98|5000
1641996570000|2022-01-12 14:09:30||127||127||127||126.98|574
1641996580000|2022-01-12 14:09:40|127|126.96|127|126.98|127.02|126.98|127|126.94|13079
1641996620000|2022-01-12 14:10:20|127.02|126.96|127.02|126.98|127.02|126.98|127.02|126.96|11616
1641996630000|2022-01-12 14:10:30|127.04|127|127|126.94|127.04|127|127|126.94|12814
1641996640000|2022-01-12 14:10:40||126.96||126.98||126.98||126.96|14000
1641996660000|2022-01-12 14:11:00|||||||||64292
1641996680000|2022-01-12 14:11:20|||||||||360
1641996690000|2022-01-12 14:11:30|127.02|127|127.08|127.04|127.08|127.04|127.02|127|8844
1641996710000|2022-01-12 14:11:50|127.02|127.02|127.02|126.98|127.02|127.02|127.02|126.96|11975
1641996730000|2022-01-12 14:12:10||127||127||127||127|11517
1641996750000|2022-01-12 14:12:30|||||||||11746
1641996760000|2022-01-12 14:12:40||126.98||126.98||126.98||126.98|8466
1641996820000|2022-01-12 14:13:40|127.04|127|126.96|126.92|127.04|127|126.96|126.88|25437
1641996860000|2022-01-12 14:14:20|||||||||2483
1641996920000|2022-01-12 14:15:20|126.94|126.88|126.9|126.86|126.94|126.88|126.9|126.86|6649
1641996940000|2022-01-12 14:15:40|126.86|126.82|126.86|126.84|126.86|126.84|126.84|126.76|651
1641996950000|2022-01-12 14:15:50|126.84|126.82|126.8|126.74|126.84|126.82|126.78|126.72|0
1641996960000|2022-01-12 14:16:00|126.78|126.76|126.84|126.78|126.86|126.78|126.78|126.74|12810
1641996970000|2022-01-12 14:16:10|126.82|126.74|126.78|126.72|126.82|126.76|126.76|126.7|6297
1641996980000|2022-01-12 14:16:20|126.8||126.8||126.8||126.8||0
1641996990000|2022-01-12 14:16:30||126.74||126.74||126.76||126.74|0
1641997000000|2022-01-12 14:16:40||126.76||126.76||126.76||126.76|4516
1641997020000|2022-01-12 14:17:00|126.78|126.74|126.74|126.68|126.78|126.74|126.74|126.66|5371
1641997040000|2022-01-12 14:17:20|126.76|126.7|126.8|126.76|126.8|126.76|126.76|126.7|2031
1641997050000|2022-01-12 14:17:30|||||||||1952
1641997060000|2022-01-12 14:17:40|126.82|126.78|126.84|126.78|126.86|126.78|126.82|126.78|6040
1641997070000|2022-01-12 14:17:50|126.82|126.76|126.8|126.72|126.82|126.76|126.76|126.72|2264
1641997080000|2022-01-12 14:18:00||126.74||126.74||126.74||126.74|0
1641997100000|2022-01-12 14:18:20|||||||||2480
1641997130000|2022-01-12 14:18:50|||||||||1000
1641997190000|2022-01-12 14:19:50|||||||||11203
1641997200000|2022-01-12 14:20:00|126.82|126.76|126.84|126.8|126.84|126.8|126.82|126.76|2016
1641997220000|2022-01-12 14:20:20|126.86|126.82|126.9|126.82|126.9|126.84|126.86|126.8|11181
1641997230000|2022-01-12 14:20:30||126.84||126.84||126.84||126.84|0
1641997250000|2022-01-12 14:20:50|||||||||1000
1641997280000|2022-01-12 14:21:20|126.92|126.86|126.94|126.86|126.94|126.86|126.92|126.86|6558
1641997310000|2022-01-12 14:21:50|||||||||901
1641997370000|2022-01-12 14:22:50|126.92|126.92|126.94|126.86|126.94|126.92|126.9|126.84|11288
1641997380000|2022-01-12 14:23:00|126.92|126.9|126.94|126.86|126.94|126.9|126.92|126.86|2912
1641997390000|2022-01-12 14:23:10|126.96|126.88|126.96|126.9|127|126.94|126.96|126.88|6331
1641997410000|2022-01-12 14:23:30|||||||||2
1641997430000|2022-01-12 14:23:50|||||||||732
1641997450000|2022-01-12 14:24:10|126.98|126.92|126.98|126.92|127.06|127|126.98|126.92|4111
1641997460000|2022-01-12 14:24:20|126.96|126.9|126.96|126.9|126.96|126.9|126.96|126.88|0
1641997470000|2022-01-12 14:24:30|126.94|126.86|126.9|126.86|126.94|126.86|126.9|126.82|0
1641997480000|2022-01-12 14:24:40|126.92||126.92||126.92||126.92||50
1641997490000|2022-01-12 14:24:50|126.94|126.88|126.98|126.9|126.98|126.9|126.94|126.88|0
1641997500000|2022-01-12 14:25:00|126.92|126.88|126.92|126.86|126.96|126.88|126.9|126.82|5405
1641997510000|2022-01-12 14:25:10|126.9|126.84|126.86|126.8|126.9|126.84|126.86|126.76|0
1641997520000|2022-01-12 14:25:20|126.84|126.78|126.84|126.78|126.88|126.8|126.84|126.76|0
1641997530000|2022-01-12 14:25:30|126.86|126.8|126.86|126.8|126.86|126.8|126.86|126.8|3
1641997540000|2022-01-12 14:25:40|126.88||126.84||126.88||126.84||0
1641997550000|2022-01-12 14:25:50|||||||||4665
1641997570000|2022-01-12 14:26:10|126.88|126.82|126.9|126.86|126.92|126.86|126.88|126.82|5227
1641997600000|2022-01-12 14:26:40|||||||||1500
1641997610000|2022-01-12 14:26:50|126.92|126.88|126.92|126.88|126.92|126.88|126.92|126.86|153
1641997640000|2022-01-12 14:27:20|126.9|126.86|126.86|126.76|126.9|126.88|126.86|126.76|15485
1641997650000|2022-01-12 14:27:30|126.88|126.78|126.84|126.78|126.88|126.8|126.84|126.78|4266
1641997660000|2022-01-12 14:27:40|126.86|126.8|126.84|126.8|126.88|126.8|126.84|126.8|1935
1641997690000|2022-01-12 14:28:10|126.82|126.78|126.8|126.72|126.82|126.78|126.78|126.7|1568
1641997720000|2022-01-12 14:28:40|126.82|126.74|126.8|126.72|126.82|126.8|126.8|126.72|7096
1641997730000|2022-01-12 14:28:50|126.82|126.74|126.82|126.76|126.82|126.76|126.82|126.74|10724
1641997740000|2022-01-12 14:29:00|||||||||1037
1641997760000|2022-01-12 14:29:20||126.8||126.8||126.8||126.8|114
1641997770000|2022-01-12 14:29:30||126.76||126.78||126.78||126.76|3565
1641997780000|2022-01-12 14:29:40|126.8|126.74|126.72|126.66|126.8|126.74|126.72|126.64|44
1641997790000|2022-01-12 14:29:50||126.64||126.64||126.64||126.64|0
1641997810000|2022-01-12 14:30:10|126.7|126.62|126.68|126.6|126.7|126.62|126.58|126.52|8043
1641997820000|2022-01-12 14:30:20|126.7|126.62|126.7|126.64|126.7|126.64|126.7|126.62|1181
1641997830000|2022-01-12 14:30:30|126.74|126.66|126.72|126.68|126.82|126.76|126.72|126.66|30117
1641997840000|2022-01-12 14:30:40|126.7|126.66|126.78|126.7|126.8|126.74|126.7|126.64|36321
1641997850000|2022-01-12 14:30:50|126.8|126.72|126.9|126.82|126.9|126.82|126.8|126.72|33408
1641997860000|2022-01-12 14:31:00|126.92|126.84|126.92|126.86|126.94|126.86|126.92|126.84|55627
1641997870000|2022-01-12 14:31:10|126.9|126.88|127|126.96|127.04|126.98|126.86|126.8|29428
1641997890000|2022-01-12 14:31:30|127.04|126.98|127|126.98|127.04|126.98|127|126.92|10878
1641997900000|2022-01-12 14:31:40|||||||||375
1641997910000|2022-01-12 14:31:50|126.98|126.96|127|126.96|127|126.96|126.98|126.92|3102
1641997920000|2022-01-12 14:32:00||126.98||126.98||126.98||126.98|1564
1641997930000|2022-01-12 14:32:10|126.98|126.92|126.92|126.84|126.98|126.96|126.92|126.84|8677
1641997940000|2022-01-12 14:32:20|126.94|126.86|126.94|126.88|126.96|126.9|126.94|126.86|13518
1641997950000|2022-01-12 14:32:30|126.9|126.9|126.94|126.86|126.94|126.9|126.88|126.84|2424
1641997960000|2022-01-12 14:32:40||126.88||126.88||126.88||126.88|0
1641997970000|2022-01-12 14:32:50|126.92|126.84|126.92|126.88|126.92|126.88|126.88|126.84|8333
1641997980000|2022-01-12 14:33:00|||||||||20486
1641997990000|2022-01-12 14:33:10||126.9||126.9||126.9||126.9|37
1641998010000|2022-01-12 14:33:30|126.9|126.88|126.9|126.88|126.9|126.88|126.9|126.88|3069
1641998020000|2022-01-12 14:33:40|126.86|126.86|126.84|126.8|126.86|126.86|126.82|126.78|3840
1641998030000|2022-01-12 14:33:50|126.82|126.82|126.82|126.74|126.84|126.82|126.8|126.74|5192
1641998040000|2022-01-12 14:34:00|126.8||126.82||126.82||126.8||0
1641998050000|2022-01-12 14:34:10|126.8|126.7|126.78|126.7|126.8|126.7|126.78|126.7|71
1641998060000|2022-01-12 14:34:20|126.8|126.76|126.84|126.78|126.86|126.78|126.8|126.7|1110
1641998070000|2022-01-12 14:34:30|126.78|126.74|126.84|126.78|126.84|126.78|126.78|126.74|521
1641998100000|2022-01-12 14:35:00|126.78|126.76|126.7|126.64|126.8|126.76|126.7|126.62|7715
1641998110000|2022-01-12 14:35:10|126.68|126.62|126.68|126.62|126.7|126.64|126.68|126.6|785
1641998120000|2022-01-12 14:35:20|126.7|126.64|126.7|126.62|126.72|126.64|126.7|126.62|0
1641998130000|2022-01-12 14:35:30|126.72|126.64|126.76|126.68|126.78|126.7|126.72|126.64|11559
1641998140000|2022-01-12 14:35:40|126.72|126.66|126.72|126.66|126.74|126.68|126.68|126.66|4291
1641998150000|2022-01-12 14:35:50||126.68||126.7||126.7||126.68|0
1641998160000|2022-01-12 14:36:00|126.7|126.68|126.66|126.6|126.7|126.68|126.66|126.6|10150
1641998170000|2022-01-12 14:36:10|126.68|126.62|126.68|126.64|126.68|126.64|126.68|126.62|1532
1641998180000|2022-01-12 14:36:20||126.62||126.64||126.64||126.62|45
1641998200000|2022-01-12 14:36:40|126.7|126.66|126.72|126.68|126.72|126.68|126.7|126.66|981
1641998220000|2022-01-12 14:37:00|126.7|126.7|126.72|126.64|126.72|126.7|126.64|126.56|16171
1641998230000|2022-01-12 14:37:10|126.7|126.62|126.78|126.72|126.78|126.72|126.7|126.62|7151
1641998240000|2022-01-12 14:37:20|126.76|126.68|126.76|126.72|126.76|126.72|126.74|126.66|4280
1641998260000|2022-01-12 14:37:40|126.78|126.74|126.8|126.76|126.84|126.76|126.78|126.74|5552
1641998280000|2022-01-12 14:38:00|126.84|126.78|126.88|126.8|126.88|126.82|126.84|126.78|10710
1641998290000|2022-01-12 14:38:10|126.9|126.84|126.96|126.9|126.98|126.9|126.9|126.84|9598
1641998300000|2022-01-12 14:38:20|126.94|126.88|126.9|126.86|126.94|126.88|126.9|126.86|6893
1641998310000|2022-01-12 14:38:30|126.88|126.84|126.86|126.82|126.88|126.84|126.86|126.8|1628
1641998320000|2022-01-12 14:38:40|126.88|126.84|126.9|126.84|126.9|126.84|126.88|126.84|0
1641998330000|2022-01-12 14:38:50|126.88|126.82|126.88|126.82|126.88|126.82|126.88|126.82|50
1641998340000|2022-01-12 14:39:00|126.9|126.84|126.88|126.86|126.94|126.86|126.88|126.84|3946
1641998350000|2022-01-12 14:39:10|126.92|126.88|126.94|126.9|126.94|126.9|126.9|126.84|985
1641998370000|2022-01-12 14:39:30|126.92|126.88|126.88|126.8|126.94|126.92|126.88|126.8|18682
1641998380000|2022-01-12 14:39:40|126.9|126.82|126.92|126.88|126.94|126.88|126.9|126.82|5421
1641998390000|2022-01-12 14:39:50|126.94||126.94||126.94||126.94||0
1641998400000|2022-01-12 14:40:00|126.92||126.92||126.94||126.92||0
1641998420000|2022-01-12 14:40:20|126.9|126.84|126.88|126.8|126.9|126.84|126.88|126.8|4813
1641998430000|2022-01-12 14:40:30|126.86|126.78|126.82|126.76|126.88|126.8|126.82|126.76|103
1641998440000|2022-01-12 14:40:40|126.8|126.74|126.84|126.78|126.86|126.8|126.8|126.72|5924
1641998450000|2022-01-12 14:40:50|126.82|126.74|126.8|126.72|126.84|126.74|126.78|126.72|4447
1641998460000|2022-01-12 14:41:00|126.84|126.74|126.84|126.76|126.84|126.76|126.84|126.74|33
1641998470000|2022-01-12 14:41:10||126.78||126.8||126.8||126.78|0
1641998480000|2022-01-12 14:41:20|126.86|126.82|126.92|126.84|126.92|126.84|126.86|126.8|5979
1641998490000|2022-01-12 14:41:30|126.9|126.86|126.9|126.86|126.9|126.86|126.88|126.86|10960
1641998500000|2022-01-12 14:41:40||126.88||126.88||126.88||126.88|2364
1641998520000|2022-01-12 14:42:00|126.92|126.9|126.96|126.9|126.98|126.94|126.92|126.86|13202
1641998530000|2022-01-12 14:42:10|126.98|126.92|126.98|126.92|126.98|126.92|126.98|126.92|0
1641998540000|2022-01-12 14:42:20|126.96|126.9|126.96|126.9|126.98|126.92|126.92|126.86|4451
1641998550000|2022-01-12 14:42:30|126.98|126.92|126.98|126.9|126.98|126.92|126.96|126.9|4249
1641998560000|2022-01-12 14:42:40|127|126.94|126.98|126.94|127|126.96|126.98|126.94|4841
1641998570000|2022-01-12 14:42:50||126.96||126.96||126.96||126.96|5788
1641998620000|2022-01-12 14:43:40|127|126.98|127|126.98|127|126.98|127|126.98|2665
1641998640000|2022-01-12 14:44:00|127.04|127.02|127.08|127.02|127.08|127.02|127|127.02|8042
1641998650000|2022-01-12 14:44:10|127.06||127.06||127.06||127.06||0
1641998660000|2022-01-12 14:44:20|127.04|127|127.06|127.02|127.06|127.02|127.04|127|8961
1641998670000|2022-01-12 14:44:30|127.04|126.98|127.02|126.96|127.04|127.02|127.02|126.94|1285
1641998680000|2022-01-12 14:44:40|||||||||5958
1641998690000|2022-01-12 14:44:50|127|126.94|126.94|126.9|127|126.94|126.94|126.86|0
1641998700000|2022-01-12 14:45:00|126.96|126.92|126.96|126.92|127.04|126.98|126.96|126.92|5587
1641998710000|2022-01-12 14:45:10|126.94|126.88|126.88|126.82|126.94|126.88|126.86|126.8|1362
1641998720000|2022-01-12 14:45:20|126.86||126.88||126.88||126.86||0
1641998730000|2022-01-12 14:45:30||126.84||126.84||126.84||126.84|2673
1641998740000|2022-01-12 14:45:40|126.86|126.8|126.9|126.86|126.94|126.86|126.84|126.78|11993
1641998750000|2022-01-12 14:45:50|126.92||126.9||126.94||126.9||0
1641998770000|2022-01-12 14:46:10|126.88|126.84|126.86|126.8|126.9|126.84|126.84|126.76|18539
1641998780000|2022-01-12 14:46:20|126.84|126.78|126.88|126.8|126.92|126.84|126.84|126.76|11080
1641998790000|2022-01-12 14:46:30|126.9|126.82|126.9|126.88|126.94|126.88|126.9|126.82|881
1641998800000|2022-01-12 14:46:40|126.88|126.86|126.88|126.82|126.88|126.86|126.88|126.8|5771
1641998810000|2022-01-12 14:46:50|||||||||1500
1641998820000|2022-01-12 14:47:00|126.86|126.78|126.8|126.74|126.86|126.78|126.78|126.74|5325
1641998830000|2022-01-12 14:47:10|126.78|126.72|126.76|126.68|126.78|126.72|126.76|126.68|501
1641998840000|2022-01-12 14:47:20|126.78|126.7|126.84|126.78|126.84|126.78|126.78|126.7|2341
1641998850000|2022-01-12 14:47:30|126.8|126.74|126.78|126.7|126.8|126.74|126.76|126.7|8333
1641998870000|2022-01-12 14:47:50|126.8|126.72|126.78|126.7|126.8|126.78|126.78|126.7|2763
1641998880000|2022-01-12 14:48:00|126.8|126.72|126.8|126.74|126.8|126.76|126.8|126.72|903
1641998890000|2022-01-12 14:48:10|126.82|126.76|126.78|126.72|126.82|126.78|126.76|126.7|13110
1641998900000|2022-01-12 14:48:20|126.76|126.74|126.8|126.74|126.8|126.76|126.76|126.74|1250
1641998910000|2022-01-12 14:48:30|126.84|126.76|126.84|126.76|126.84|126.78|126.84|126.74|2039
1641998920000|2022-01-12 14:48:40|126.86|126.78|126.9|126.86|126.94|126.86|126.86|126.78|6655
1641998930000|2022-01-12 14:48:50|126.88|126.84|126.88|126.82|126.88|126.84|126.88|126.82|7188
1641998940000|2022-01-12 14:49:00|126.9|126.84|126.88|126.82|126.9|126.86|126.86|126.82|8240
1641998960000|2022-01-12 14:49:20|126.9|126.84|126.9|126.84|126.9|126.84|126.9|126.84|38
1641998980000|2022-01-12 14:49:40|126.88|126.86|126.9|126.86|126.9|126.86|126.88|126.86|3074
1641998990000|2022-01-12 14:49:50|126.88|126.84|126.9|126.88|126.9|126.88|126.86|126.84|521
1641999000000|2022-01-12 14:50:00|126.94|126.9|126.96|126.9|126.98|126.9|126.94|126.88|4124
1641999010000|2022-01-12 14:50:10||126.92||126.92||126.92||126.92|0
1641999040000|2022-01-12 14:50:40|126.98|126.94|127.02|126.94|127.02|126.94|126.98|126.94|2850
1641999050000|2022-01-12 14:50:50|127.04|126.96|126.98|126.94|127.04|126.98|126.98|126.94|11772
1641999070000|2022-01-12 14:51:10|127|126.92|127.04|126.96|127.04|126.96|127|126.92|2965
1641999080000|2022-01-12 14:51:20|127.02|126.98|127.12|127.06|127.14|127.06|127.02|126.98|2102
1641999090000|2022-01-12 14:51:30|||||||||4017
1641999100000|2022-01-12 14:51:40|127.1|127.04|127.08|127.04|127.1|127.06|127.06|127.04|8448
1641999110000|2022-01-12 14:51:50|127.06|127.06|127.02|126.92|127.06|127.06|127.02|126.92|7672
1641999120000|2022-01-12 14:52:00|127.04|126.94|127.06|127.02|127.08|127.02|127.04|126.94|5848
1641999130000|2022-01-12 14:52:10|127.08|127.04|127.08|127.04|127.08|127.04|127.08|127.02|3373
1641999150000|2022-01-12 14:52:30|127.1|127.06|127.1|127.04|127.12|127.08|127.08|127.02|23891
1641999160000|2022-01-12 14:52:40|127.08|127.06|127.1|127.04|127.12|127.08|127.06|127.04|14711
1641999170000|2022-01-12 14:52:50|127.12|127.06|127.12|127.06|127.12|127.06|127.12|127.06|0
1641999180000|2022-01-12 14:53:00|127.14|127.08|127.16|127.12|127.18|127.14|127.14|127.08|24182
1641999190000|2022-01-12 14:53:10|127.14|127.1|127.1|127.04|127.16|127.1|127.1|127.04|13935
1641999200000|2022-01-12 14:53:20||127.06||127.06||127.06||127.04|1
1641999230000|2022-01-12 14:53:50|127.08|127.04|127.08|127.04|127.08|127.04|127.08|127.04|7155
1641999240000|2022-01-12 14:54:00|127.1|127.06|127.1|127.06|127.14|127.08|127.1|127.04|4095
1641999250000|2022-01-12 14:54:10|127.14|127.08|127.12|127.06|127.14|127.08|127.12|127.06|2863
1641999260000|2022-01-12 14:54:20|127.06|127.04|127.1|127.06|127.1|127.06|127.06|127.02|6109
1641999270000|2022-01-12 14:54:30|127.12|127.08|127.1|127.06|127.12|127.08|127.1|127.06|7005
1641999280000|2022-01-12 14:54:40|127.12|127.08|127.14|127.08|127.14|127.08|127.12|127.08|1697
1641999290000|2022-01-12 14:54:50|127.16|127.1|127.14|127.12|127.16|127.12|127.14|127.1|825
1641999300000|2022-01-12 14:55:00|127.12|127.1|127.12|127.08|127.12|127.1|127.12|127.08|4066
1641999310000|2022-01-12 14:55:10|127.1|127.06|127.08|127.02|127.1|127.06|127.08|127.02|17435
1641999320000|2022-01-12 14:55:20|127.06|127.04|127.08|127.02|127.1|127.04|127.02|126.96|5964
1641999340000|2022-01-12 14:55:40|127.1|127.04|127.08|127.04|127.1|127.04|127.08|127.04|0
1641999360000|2022-01-12 14:56:00|127.06|127.02|127.06|127.04|127.06|127.04|127.06|127|3983
1641999370000|2022-01-12 14:56:10|127.08|127.06|127.08|127.06|127.1|127.06|127.08|127.06|5684
1641999400000|2022-01-12 14:56:40|127.06|127.02|127.08|127.06|127.08|127.06|127.06|127|9286
1641999410000|2022-01-12 14:56:50|127.06|127.04|127.08|127.04|127.08|127.06|127.06|127.04|6569
1641999420000|2022-01-12 14:57:00|127.1|127.06|127.1|127.06|127.1|127.06|127.1|127.06|2340
1641999430000|2022-01-12 14:57:10|127.12|127.08|127.1|127.06|127.14|127.1|127.1|127.06|11432
1641999450000|2022-01-12 14:57:30|||||||||14750
1641999460000|2022-01-12 14:57:40|127.08||127.08||127.1||127.08||0
1641999470000|2022-01-12 14:57:50|127.06|127.04|127.08|127.04|127.08|127.06|127.06|127.04|16803
1641999480000|2022-01-12 14:58:00|127.06|127.02|127|126.96|127.06|127.02|127|126.94|26395
1641999490000|2022-01-12 14:58:10|127.02|126.98|127.02|126.98|127.02|126.98|127|126.96|7985
1641999500000|2022-01-12 14:58:20|127|126.96|127.06|127|127.06|127|127|126.96|6148
1641999510000|2022-01-12 14:58:30|||||||||30
1641999520000|2022-01-12 14:58:40||127.02||127.02||127.02||127.02|2
1641999540000|2022-01-12 14:59:00|127.08|127.04|127.1|127.06|127.1|127.08|127.08|127.04|5565
1641999550000|2022-01-12 14:59:10|127.08|127.04|127.1|127.06|127.1|127.06|127.08|127.04|13691
1641999570000|2022-01-12 14:59:30|127.12|127.08|127.1|127.08|127.12|127.08|127.1|127.08|80779
1641999580000|2022-01-12 14:59:40|||||||||26972
1641999590000|2022-01-12 14:59:50|127.12|127.1|127.32|127.26|127.36|127.26|127.12|127.08|22134
1641999600000|2022-01-12 15:00:00|127.34|127.3|127.26|127.2|127.4|127.32|127.24|127.18|14320
1641999610000|2022-01-12 15:00:10|127.28|127.22|127.28|127.22|127.3|127.22|127.26|127.22|2265
1641999620000|2022-01-12 15:00:20|127.26|127.2|127.26|127.2|127.26|127.2|127.24|127.2|6647
1641999630000|2022-01-12 15:00:30|127.28|127.22|127.26|127.2|127.28|127.22|127.26|127.2|4885
1641999650000|2022-01-12 15:00:50|127.28|127.22|127.36|127.32|127.36|127.32|127.28|127.22|18583
1641999660000|2022-01-12 15:01:00|127.38|127.34|127.3|127.24|127.44|127.36|127.3|127.24|21474
1641999670000|2022-01-12 15:01:10|127.32|127.26|127.3|127.26|127.34|127.28|127.3|127.26|3366
1641999680000|2022-01-12 15:01:20|127.28|127.24|127.28|127.24|127.3|127.24|127.24|127.22|10160
1641999690000|2022-01-12 15:01:30|127.3|127.26|127.42|127.36|127.42|127.36|127.3|127.26|2695
1641999700000|2022-01-12 15:01:40|127.4||127.38||127.4||127.38||0
1641999710000|2022-01-12 15:01:50|127.4|127.38|127.44|127.38|127.44|127.38|127.4|127.38|0
1641999720000|2022-01-12 15:02:00|127.4|127.34|127.44|127.38|127.44|127.4|127.4|127.34|9731
1641999730000|2022-01-12 15:02:10||127.4||127.42||127.42||127.4|2
1641999740000|2022-01-12 15:02:20|127.42|127.4|127.42|127.38|127.44|127.4|127.42|127.38|9789
1641999750000|2022-01-12 15:02:30|127.4|127.34|127.38|127.34|127.4|127.36|127.36|127.34|6566
1641999760000|2022-01-12 15:02:40|127.36|127.3|127.34|127.3|127.36|127.3|127.34|127.26|1671
1641999770000|2022-01-12 15:02:50|127.32|127.26|127.28|127.2|127.32|127.26|127.26|127.2|9040
1641999780000|2022-01-12 15:03:00|127.26||127.24||127.26||127.24||0
1641999790000|2022-01-12 15:03:10|127.28|127.22|127.28|127.2|127.3|127.28|127.28|127.2|8769
1641999800000|2022-01-12 15:03:20|127.26|127.16|127.16|127.12|127.26|127.18|127.16|127.06|17680
1641999810000|2022-01-12 15:03:30|127.18|127.14|127.24|127.16|127.24|127.16|127.18|127.14|47941
1641999820000|2022-01-12 15:03:40|||||||||3938
1641999830000|2022-01-12 15:03:50|127.2||127.2||127.2||127.2||2
1641999880000|2022-01-12 15:04:40|127.18|127.14|127.18|127.14|127.2|127.14|127.14|127.08|19074
1641999890000|2022-01-12 15:04:50|127.2|127.16|127.18|127.14|127.2|127.16|127.18|127.14|3885
1641999900000|2022-01-12 15:05:00||127.16||127.14||127.16||127.12|2626
1641999910000|2022-01-12 15:05:10|127.16|127.16|127.14|127.08|127.16|127.16|127.14|127.08|8954
1641999930000|2022-01-12 15:05:30|127.12|127.06|127.1|127.02|127.12|127.06|127.08|127.02|8523
1641999940000|2022-01-12 15:05:40||127.04||127.04||127.04||127.04|523
1641999950000|2022-01-12 15:05:50|127.12|127.06|127.18|127.1|127.18|127.1|127.12|127.06|1618
1641999960000|2022-01-12 15:06:00|127.14||127.14||127.14||127.14||0
1641999970000|2022-01-12 15:06:10|127.12|127.08|127.08|127.04|127.12|127.08|127.08|127.02|7020
1641999980000|2022-01-12 15:06:20||127.02||127.02||127.02||127.02|920
1642000000000|2022-01-12 15:06:40|127.12|127.04|127.12|127.06|127.14|127.06|127.12|127.04|14692
1642000010000|2022-01-12 15:06:50|127.1|127.04|127.04|127|127.1|127.04|127.04|127|21181
1642000020000|2022-01-12 15:07:00|||||||||431
1642000030000|2022-01-12 15:07:10|127.06|127.02|127.1|127.06|127.1|127.06|127.06|127.02|1947
1642000040000|2022-01-12 15:07:20|127.12|127.08|127.14|127.1|127.14|127.1|127.12|127.08|2699
1642000050000|2022-01-12 15:07:30||127.12||127.12||127.12||127.1|1
1642000060000|2022-01-12 15:07:40|127.18|127.14|127.12|127.06|127.18|127.14|127.12|127.06|25620
1642000080000|2022-01-12 15:08:00|127.14|127.08|127.16|127.12|127.18|127.12|127.14|127.08|3301
1642000100000|2022-01-12 15:08:20|127.18|127.14|127.18|127.16|127.18|127.16|127.18|127.14|2811
1642000110000|2022-01-12 15:08:30|127.2|127.18|127.2|127.16|127.2|127.18|127.2|127.16|1960
1642000120000|2022-01-12 15:08:40||127.18||127.18||127.18||127.16|2000
1642000130000|2022-01-12 15:08:50|127.24|127.2|127.24|127.2|127.24|127.2|127.24|127.2|3963
1642000140000|2022-01-12 15:09:00|127.26|127.22|127.24|127.22|127.28|127.24|127.24|127.2|3317
1642000150000|2022-01-12 15:09:10|127.28|127.24|127.3|127.26|127.3|127.26|127.28|127.24|5101
1642000170000|2022-01-12 15:09:30|127.32|127.28|127.36|127.28|127.38|127.28|127.32|127.28|300
1642000180000|2022-01-12 15:09:40|127.38|127.32|127.36|127.28|127.38|127.32|127.34|127.28|4713
1642000190000|2022-01-12 15:09:50|127.34|127.3|127.36|127.3|127.36|127.3|127.34|127.3|1342
1642000200000|2022-01-12 15:10:00|127.34|127.28|127.28|127.2|127.34|127.28|127.26|127.18|18941
1642000210000|2022-01-12 15:10:10|127.26|127.22|127.26|127.22|127.26|127.22|127.26|127.22|769
1642000220000|2022-01-12 15:10:20|127.28|127.24|127.26|127.24|127.3|127.24|127.26|127.22|3128
1642000230000|2022-01-12 15:10:30|127.3|127.26|127.34|127.28|127.34|127.28|127.3|127.26|2017
1642000240000|2022-01-12 15:10:40||127.3||127.3||127.3||127.28|0
1642000250000|2022-01-12 15:10:50||127.32||127.32||127.32||127.3|0
1642000260000|2022-01-12 15:11:00|127.32|127.3|127.34|127.3|127.34|127.3|127.32|127.3|9073
1642000270000|2022-01-12 15:11:10|127.36|127.32|127.5|127.4|127.52|127.4|127.36|127.32|2844
1642000280000|2022-01-12 15:11:20|127.48|127.42|127.48|127.44|127.54|127.44|127.46|127.4|4308
1642000290000|2022-01-12 15:11:30|127.5||127.48||127.52||127.48||0
1642000300000|2022-01-12 15:11:40|127.44|127.4|127.42|127.36|127.44|127.4|127.42|127.34|10453
1642000310000|2022-01-12 15:11:50|127.46|127.38|127.42|127.38|127.46|127.38|127.42|127.38|0
1642000320000|2022-01-12 15:12:00|127.4|127.36|127.36|127.3|127.4|127.36|127.36|127.26|8255
1642000330000|2022-01-12 15:12:10|127.38|127.32|127.42|127.36|127.42|127.36|127.38|127.32|11645
1642000340000|2022-01-12 15:12:20|127.44|127.38|127.48|127.42|127.52|127.44|127.44|127.38|2918
1642000360000|2022-01-12 15:12:40|127.5|127.44|127.52|127.44|127.54|127.44|127.5|127.44|0
1642000380000|2022-01-12 15:13:00|127.54||127.54||127.54||127.54||0
1642000410000|2022-01-12 15:13:30|127.52||127.54||127.54||127.52||2924
1642000420000|2022-01-12 15:13:40|127.48|127.46|127.44|127.4|127.54|127.48|127.44|127.4|25578
1642000430000|2022-01-12 15:13:50|127.42|127.42|127.44|127.38|127.44|127.42|127.4|127.36|5589
1642000440000|2022-01-12 15:14:00|127.42|127.36|127.42|127.36|127.42|127.38|127.36|127.32|12083
1642000460000|2022-01-12 15:14:20|127.44|127.38|127.44|127.4|127.44|127.4|127.42|127.36|7150
1642000470000|2022-01-12 15:14:30|127.42|127.38|127.46|127.42|127.48|127.44|127.42|127.38|10889
1642000480000|2022-01-12 15:14:40|127.44|127.4|127.38|127.34|127.44|127.4|127.38|127.34|5177
1642000490000|2022-01-12 15:14:50|127.36|127.32|127.34|127.3|127.38|127.32|127.34|127.26|4705
1642000500000|2022-01-12 15:15:00|127.36|127.26|127.32|127.26|127.36|127.3|127.32|127.26|2271
1642000510000|2022-01-12 15:15:10|127.34||127.32||127.34||127.32||0
1642000520000|2022-01-12 15:15:20|127.3||127.32||127.32||127.3||0
1642000530000|2022-01-12 15:15:30|127.3|127.24|127.24|127.18|127.3|127.24|127.24|127.16|9843
1642000540000|2022-01-12 15:15:40|127.28|127.2|127.32|127.24|127.32|127.24|127.26|127.2|3231
1642000550000|2022-01-12 15:15:50||127.26||127.28||127.28||127.26|0
1642000560000|2022-01-12 15:16:00|127.3|127.26|127.32|127.28|127.36|127.28|127.28|127.26|15830
1642000570000|2022-01-12 15:16:10|127.34|127.26|127.26|127.2|127.34|127.26|127.24|127.2|10416
1642000580000|2022-01-12 15:16:20|127.24|127.22|127.24|127.2|127.26|127.22|127.24|127.2|4374
1642000600000|2022-01-12 15:16:40|127.22|127.18|127.26|127.22|127.28|127.22|127.16|127.12|21455
1642000620000|2022-01-12 15:17:00|127.3|127.24|127.32|127.26|127.34|127.26|127.28|127.24|4005
1642000630000|2022-01-12 15:17:10|127.34|127.28|127.36|127.3|127.36|127.3|127.34|127.28|0
1642000640000|2022-01-12 15:17:20|127.34|127.26|127.36|127.3|127.38|127.32|127.3|127.24|7285
1642000650000|2022-01-12 15:17:30|127.34|127.32|127.36|127.32|127.38|127.32|127.34|127.32|3063
1642000660000|2022-01-12 15:17:40|127.38||127.38||127.38||127.38||0
1642000670000|2022-01-12 15:17:50|127.36|127.34|127.38|127.34|127.4|127.34|127.36|127.34|6000
1642000680000|2022-01-12 15:18:00||127.36||127.36||127.36||127.34|12796
1642000690000|2022-01-12 15:18:10|127.36|127.34|127.34|127.3|127.36|127.34|127.34|127.3|9677
1642000700000|2022-01-12 15:18:20|127.36|127.28|127.32|127.26|127.36|127.28|127.3|127.24|4127
1642000710000|2022-01-12 15:18:30|127.34|127.28|127.34|127.28|127.34|127.28|127.32|127.28|0
1642000720000|2022-01-12 15:18:40|127.32||127.36||127.36||127.32||7
1642000750000|2022-01-12 15:19:10|127.34||127.32||127.34||127.32||6690
1642000760000|2022-01-12 15:19:20|127.34|127.3|127.38|127.34|127.38|127.34|127.34|127.3|5462
1642000770000|2022-01-12 15:19:30|127.36|127.32|127.3|127.26|127.36|127.32|127.3|127.26|22813
1642000780000|2022-01-12 15:19:40|127.28|127.24|127.32|127.28|127.36|127.32|127.28|127.2|22359
1642000790000|2022-01-12 15:19:50|127.3|127.26|127.26|127.22|127.32|127.26|127.26|127.22|5082
1642000800000|2022-01-12 15:20:00|127.24|127.2|127.22|127.16|127.26|127.2|127.2|127.12|15734
1642000810000|2022-01-12 15:20:10|127.24|127.18|127.22|127.18|127.26|127.18|127.22|127.18|0
1642000820000|2022-01-12 15:20:20|127.24||127.24||127.24||127.24||0
1642000840000|2022-01-12 15:20:40|127.22||127.22||127.22||127.22||0
1642000860000|2022-01-12 15:21:00|127.24|127.2|127.24|127.2|127.24|127.2|127.24|127.2|3050
1642000870000|2022-01-12 15:21:10|127.26|127.22|127.26|127.22|127.32|127.24|127.26|127.2|20053
1642000880000|2022-01-12 15:21:20|127.28||127.3||127.3||127.28||0
1642000900000|2022-01-12 15:21:40||127.24||127.24||127.24||127.24|0
1642000930000|2022-01-12 15:22:10|127.26|127.22|127.24|127.2|127.26|127.22|127.24|127.2|23759
1642000940000|2022-01-12 15:22:20|127.26|127.22|127.26|127.22|127.26|127.22|127.24|127.2|5838
1642000950000|2022-01-12 15:22:30|127.28|127.24|127.28|127.22|127.28|127.24|127.22|127.18|12739
1642000960000|2022-01-12 15:22:40|127.26|127.2|127.2|127.16|127.26|127.2|127.16|127.14|6680
1642000970000|2022-01-12 15:22:50|127.18|127.14|127.2|127.16|127.2|127.16|127.18|127.14|814
1642000980000|2022-01-12 15:23:00||127.18||127.18||127.18||127.16|7273
1642000990000|2022-01-12 15:23:10|||||||||2400
1642001020000|2022-01-12 15:23:40|127.22|127.2|127.2|127.18|127.24|127.2|127.2|127.18|44997
1642001030000|2022-01-12 15:23:50|||||||||4684
1642001050000|2022-01-12 15:24:10|127.18|127.16|127.22|127.2|127.24|127.2|127.18|127.16|20951
1642001060000|2022-01-12 15:24:20|127.2|127.18|127.16|127.1|127.2|127.2|127.1|127.08|32582
1642001070000|2022-01-12 15:24:30|127.14|127.08|127.12|127.06|127.14|127.08|127.08|127.02|8174
1642001080000|2022-01-12 15:24:40|127.1||127.12||127.12||127.1||0
1642001090000|2022-01-12 15:24:50|127.14|127.08|127.22|127.16|127.22|127.16|127.14|127.08|60413
1642001100000|2022-01-12 15:25:00|127.2|127.18|127.18|127.14|127.26|127.22|127.18|127.12|70668
1642001110000|2022-01-12 15:25:10|127.2|127.16|127.14|127.1|127.2|127.16|127.14|127.1|14348
1642001120000|2022-01-12 15:25:20|127.16|127.12|127.2|127.18|127.2|127.18|127.16|127.12|85292
1642001130000|2022-01-12 15:25:30|127.18|127.16|127.16|127.12|127.22|127.18|127.14|127.1|29175
1642001140000|2022-01-12 15:25:40|127.18|127.1|127.18|127.12|127.2|127.14|127.12|127.1|10482
1642001150000|2022-01-12 15:25:50||127.14||127.14||127.14||127.14|41233
1642001160000|2022-01-12 15:26:00|127.2|127.16|127.28|127.2|127.3|127.24|127.2|127.14|17728
1642001170000|2022-01-12 15:26:10|127.3|127.22|127.36|127.3|127.38|127.3|127.28|127.22|6917
1642001180000|2022-01-12 15:26:20|127.34|127.28|127.28|127.22|127.34|127.28|127.24|127.16|27793
1642001190000|2022-01-12 15:26:30|127.3|127.24|127.3|127.24|127.34|127.26|127.3|127.22|11792
1642001200000|2022-01-12 15:26:40|127.32|127.26|127.28|127.22|127.34|127.26|127.26|127.22|5219
1642001210000|2022-01-12 15:26:50|127.3|127.24|127.3|127.24|127.3|127.24|127.3|127.24|0
1642001230000|2022-01-12 15:27:10|127.32|127.26|127.3|127.24|127.34|127.26|127.26|127.22|7562
1642001240000|2022-01-12 15:27:20|127.28|127.22|127.28|127.22|127.3|127.24|127.28|127.22|0
1642001250000|2022-01-12 15:27:30|127.3|127.24|127.34|127.3|127.34|127.3|127.3|127.24|781
1642001280000|2022-01-12 15:28:00|127.32|127.28|127.32|127.26|127.32|127.28|127.28|127.22|9053
1642001290000|2022-01-12 15:28:10|127.28|127.28|127.28|127.26|127.28|127.28|127.28|127.26|4408
1642001300000|2022-01-12 15:28:20|127.32|127.24|127.26|127.2|127.32|127.24|127.24|127.2|14822
1642001310000|2022-01-12 15:28:30|127.28||127.28||127.28||127.28||3183
1642001320000|2022-01-12 15:28:40|127.26|127.16|127.2|127.16|127.26|127.16|127.2|127.12|2698
1642001330000|2022-01-12 15:28:50|||||||||5
1642001350000|2022-01-12 15:29:10|127.18|127.14|127.18|127.1|127.18|127.14|127.14|127.08|10910
1642001360000|2022-01-12 15:29:20|127.16||127.14||127.16||127.14||0
1642001370000|2022-01-12 15:29:30|127.16|127.12|127.2|127.14|127.2|127.14|127.16|127.12|7220
1642001380000|2022-01-12 15:29:40||127.16||127.16||127.16||127.16|0
1642001390000|2022-01-12 15:29:50|127.18||127.2||127.2||127.18||0
1642001400000|2022-01-12 15:30:00|127.22|127.18|127.3|127.24|127.36|127.28|127.22|127.18|44561
1642001410000|2022-01-12 15:30:10||127.26||127.26||127.26||127.24|2
1642001420000|2022-01-12 15:30:20|127.28|127.24|127.26|127.18|127.28|127.24|127.2|127.16|26666
1642001430000|2022-01-12 15:30:30|127.24|127.2|127.24|127.18|127.26|127.2|127.24|127.18|0
1642001440000|2022-01-12 15:30:40|127.22|127.16|127.24|127.18|127.24|127.18|127.16|127.1|7496
1642001450000|2022-01-12 15:30:50|127.22|127.2|127.16|127.1|127.22|127.2|127.16|127.1|6653
1642001470000|2022-01-12 15:31:10|||||||||391
1642001520000|2022-01-12 15:32:00|127.14|127.08|127.16|127.1|127.2|127.14|127.12|127.06|15407
1642001530000|2022-01-12 15:32:10|127.14|127.08|127.12|127.06|127.14|127.08|127.1|127.06|2273
1642001540000|2022-01-12 15:32:20|127.1|127.04|127.12|127.06|127.12|127.06|127.1|127.04|1267
1642001550000|2022-01-12 15:32:30||127.04||127.06||127.06||127.04|0
1642001560000|2022-01-12 15:32:40|127.1||127.12||127.12||127.1||0
1642001570000|2022-01-12 15:32:50|127.14|127.08|127.18|127.12|127.18|127.12|127.14|127.08|2851
1642001580000|2022-01-12 15:33:00|127.12|127.1|127.16|127.1|127.16|127.12|127.12|127.1|11727
1642001590000|2022-01-12 15:33:10|127.14|127.12|127.12|127.08|127.14|127.14|127.12|127.08|8667
1642001600000|2022-01-12 15:33:20||127.1||127.1||127.1||127.1|73865
1642001610000|2022-01-12 15:33:30|127.14|127.12|127.2|127.16|127.2|127.16|127.14|127.12|16751
1642001620000|2022-01-12 15:33:40|127.22|127.18|127.26|127.18|127.26|127.18|127.22|127.18|6224
1642001630000|2022-01-12 15:33:50|127.24||127.24||127.26||127.24||0
1642001650000|2022-01-12 15:34:10|127.22|127.2|127.22|127.2|127.22|127.2|127.22|127.18|7
1642001660000|2022-01-12 15:34:20|127.2|127.18|127.24|127.18|127.26|127.22|127.2|127.18|23672
1642001670000|2022-01-12 15:34:30|127.26|127.2|127.26|127.2|127.26|127.2|127.26|127.2|3
1642001680000|2022-01-12 15:34:40|127.24|127.18|127.2|127.16|127.24|127.18|127.2|127.16|9152
1642001710000|2022-01-12 15:35:10|127.22|127.18|127.24|127.2|127.24|127.22|127.22|127.18|16261
1642001730000|2022-01-12 15:35:30|127.26|127.22|127.3|127.24|127.3|127.26|127.26|127.22|10410
1642001740000|2022-01-12 15:35:40||127.26||127.26||127.26||127.26|0
1642001750000|2022-01-12 15:35:50|||||||||58098
1642001760000|2022-01-12 15:36:00|127.34|127.28|127.34|127.3|127.34|127.3|127.32|127.26|10999
1642001770000|2022-01-12 15:36:10|127.36|127.32|127.38|127.36|127.46|127.38|127.36|127.32|12307
1642001780000|2022-01-12 15:36:20|127.36|127.34|127.44|127.42|127.48|127.42|127.36|127.34|12192
1642001790000|2022-01-12 15:36:30|127.48|127.4|127.54|127.48|127.54|127.5|127.48|127.4|9725
1642001800000|2022-01-12 15:36:40|127.56|127.5|127.52|127.48|127.6|127.52|127.52|127.44|14982
1642001810000|2022-01-12 15:36:50|127.54|127.5|127.52|127.5|127.54|127.5|127.52|127.5|1526
1642001820000|2022-01-12 15:37:00||127.48||127.5||127.5||127.48|14613
1642001830000|2022-01-12 15:37:10|127.54|127.52|127.54|127.5|127.54|127.52|127.54|127.5|7381
1642001860000|2022-01-12 15:37:40|127.56|127.52|127.6|127.56|127.62|127.56|127.56|127.52|13095
1642001880000|2022-01-12 15:38:00|127.58|127.52|127.56|127.5|127.58|127.54|127.56|127.48|54675
1642001890000|2022-01-12 15:38:10|127.58|127.52|127.6|127.52|127.64|127.58|127.56|127.5|71047
1642001900000|2022-01-12 15:38:20|127.58|127.54|127.46|127.38|127.58|127.56|127.46|127.38|17808
1642001910000|2022-01-12 15:38:30|127.44||127.46||127.46||127.44||90
1642001920000|2022-01-12 15:38:40|127.44||127.44||127.44||127.44||0
1642001930000|2022-01-12 15:38:50|127.42|127.36|127.46|127.4|127.46|127.4|127.36|127.28|17544
1642001950000|2022-01-12 15:39:10|127.44|127.38|127.4|127.38|127.44|127.4|127.36|127.32|28930
1642001960000|2022-01-12 15:39:20|||||||||1869
1642001970000|2022-01-12 15:39:30|127.38|127.36|127.38|127.34|127.4|127.38|127.38|127.34|3591
1642001980000|2022-01-12 15:39:40|127.4||127.4||127.4||127.4||1000
1642001990000|2022-01-12 15:39:50|127.38||127.38||127.38||127.38||0
1642002000000|2022-01-12 15:40:00|127.4|127.36|127.4|127.38|127.42|127.38|127.4|127.36|12049
1642002010000|2022-01-12 15:40:10|127.38|127.36|127.3|127.26|127.38|127.36|127.26|127.2|41984
1642002020000|2022-01-12 15:40:20|127.28|127.24|127.32|127.28|127.32|127.28|127.28|127.24|5896
1642002030000|2022-01-12 15:40:30|127.34|127.3|127.38|127.32|127.4|127.36|127.34|127.3|3869
1642002040000|2022-01-12 15:40:40|127.36|127.3|127.32|127.28|127.36|127.3|127.3|127.28|36929
1642002060000|2022-01-12 15:41:00|127.34|127.3|127.38|127.34|127.4|127.34|127.32|127.28|35001
1642002070000|2022-01-12 15:41:10|127.4|127.36|127.34|127.28|127.4|127.36|127.34|127.28|7339
1642002080000|2022-01-12 15:41:20|127.32|127.26|127.3|127.26|127.32|127.26|127.26|127.22|25176
1642002090000|2022-01-12 15:41:30|127.32|127.28|127.34|127.26|127.34|127.3|127.32|127.26|8589
1642002100000|2022-01-12 15:41:40|127.32|127.28|127.32|127.26|127.32|127.28|127.26|127.22|72984
1642002110000|2022-01-12 15:41:50|127.34|127.28|127.34|127.28|127.34|127.28|127.34|127.28|0
1642002120000|2022-01-12 15:42:00|127.36|127.3|127.36|127.32|127.38|127.32|127.36|127.3|968
1642002130000|2022-01-12 15:42:10|||||||||962
1642002140000|2022-01-12 15:42:20||127.34||127.34||127.34||127.34|0
1642002150000|2022-01-12 15:42:30|127.34|127.32|127.34|127.32|127.34|127.34|127.34|127.32|8666
1642002160000|2022-01-12 15:42:40|127.3|127.3|127.34|127.26|127.34|127.3|127.3|127.26|5546
1642002170000|2022-01-12 15:42:50|127.32|127.28|127.32|127.26|127.32|127.3|127.28|127.24|3601
1642002180000|2022-01-12 15:43:00|127.3|127.24|127.32|127.24|127.32|127.24|127.28|127.22|14870
1642002190000|2022-01-12 15:43:10|127.3|127.26|127.28|127.24|127.3|127.26|127.26|127.2|126584
1642002200000|2022-01-12 15:43:20|127.3|127.26|127.2|127.14|127.3|127.26|127.18|127.12|45173
1642002210000|2022-01-12 15:43:30|127.22|127.16|127.22|127.16|127.26|127.24|127.18|127.14|37640
1642002230000|2022-01-12 15:43:50|||||||||7864
1642002240000|2022-01-12 15:44:00|||||||||5076
1642002250000|2022-01-12 15:44:10|127.24|127.18|127.26|127.2|127.26|127.2|127.24|127.18|5671
1642002260000|2022-01-12 15:44:20|127.28||127.26||127.28||127.26||0
1642002280000|2022-01-12 15:44:40|127.24|127.18|127.22|127.18|127.24|127.18|127.22|127.18|11144
1642002290000|2022-01-12 15:44:50|127.2|127.14|127.18|127.14|127.2|127.14|127.16|127.14|6114
1642002300000|2022-01-12 15:45:00|127.16|127.12|127.08|127.02|127.16|127.12|127.08|127.02|10892
1642002310000|2022-01-12 15:45:10|127.06|127|127.04|126.98|127.06|127|127.04|126.94|521
1642002320000|2022-01-12 15:45:20|||||||||1466
1642002370000|2022-01-12 15:46:10||127||127||127||127|3
1642002380000|2022-01-12 15:46:20|127.06|127.02|127.08|127.02|127.14|127.08|127.06|127|12146
1642002390000|2022-01-12 15:46:30|127.1|127.04|127.06|127.02|127.1|127.08|127.06|127.02|3972
1642002400000|2022-01-12 15:46:40|127.04|127|126.96|126.92|127.04|127|126.96|126.92|2990
1642002420000|2022-01-12 15:47:00|126.94|126.9|126.92|126.86|126.94|126.9|126.88|126.84|3808
1642002430000|2022-01-12 15:47:10|126.9|126.82|126.82|126.76|126.9|126.82|126.82|126.74|10442
1642002450000|2022-01-12 15:47:30|126.8||126.8||126.8||126.8||0
1642002460000|2022-01-12 15:47:40|126.82|126.78|126.96|126.9|126.96|126.9|126.82|126.78|24324
1642002470000|2022-01-12 15:47:50|126.94|126.92|126.98|126.94|127.02|126.94|126.94|126.92|4085
1642002480000|2022-01-12 15:48:00|126.96|126.92|126.96|126.9|126.96|126.92|126.94|126.88|3973
1642002490000|2022-01-12 15:48:10|126.98||126.96||126.98||126.96||0
1642002500000|2022-01-12 15:48:20|126.94||126.96||126.96||126.94||0
1642002510000|2022-01-12 15:48:30||126.92||126.92||126.92||126.92|0
1642002540000|2022-01-12 15:49:00|126.98|126.94|126.9|126.82|127|126.96|126.88|126.82|16119
1642002550000|2022-01-12 15:49:10|126.88|126.8|126.86|126.8|126.88|126.8|126.86|126.8|0
1642002560000|2022-01-12 15:49:20|126.84||126.86||126.86||126.82||0
1642002590000|2022-01-12 15:49:50||126.82||126.82||126.82||126.82|9
1642002600000|2022-01-12 15:50:00|126.88|126.84|126.92|126.86|127.3|127.12|126.88|126.82|218655
1642002610000|2022-01-12 15:50:10|126.94|126.88|126.8|126.74|126.94|126.88|126.8|126.72|10491
1642002620000|2022-01-12 15:50:20|126.78|126.68|126.82|126.76|126.88|126.82|126.78|126.68|11501
1642002630000|2022-01-12 15:50:30||126.78||126.78||126.78||126.76|300
1642002650000|2022-01-12 15:50:50|126.8|126.76|126.78|126.72|126.8|126.78|126.78|126.72|8225
1642002660000|2022-01-12 15:51:00|||||||||40000
1642002670000|2022-01-12 15:51:10|126.8|126.76|126.92|126.88|126.92|126.88|126.8|126.76|23526
1642002680000|2022-01-12 15:51:20|126.94||126.94||126.94||126.94||0
1642002690000|2022-01-12 15:51:30|126.92|126.9|127.08|127.02|127.12|127.06|126.88|126.84|151511
1642002710000|2022-01-12 15:51:50|||||||||3936
1642002720000|2022-01-12 15:52:00|127.06|127|126.92|126.86|127.06|127|126.92|126.8|26329
1642002730000|2022-01-12 15:52:10|126.94||126.9||126.94||126.9||0
1642002740000|2022-01-12 15:52:20|126.88|126.84|126.9|126.86|126.9|126.88|126.88|126.82|5209
1642002750000|2022-01-12 15:52:30|126.88|126.88|126.88|126.82|126.9|126.88|126.88|126.78|4586
1642002760000|2022-01-12 15:52:40|126.86|126.78|126.8|126.74|126.86|126.78|126.8|126.72|4000
1642002770000|2022-01-12 15:52:50|126.78|126.72|126.74|126.66|126.78|126.72|126.74|126.66|3127
1642002780000|2022-01-12 15:53:00||126.68||126.7||126.7||126.68|1
1642002790000|2022-01-12 15:53:10|||||||||884
1642002820000|2022-01-12 15:53:40|126.76|126.72|126.9|126.82|126.9|126.82|126.76|126.7|29555
1642002830000|2022-01-12 15:53:50||126.84||126.84||126.86||126.84|2271
1642002840000|2022-01-12 15:54:00|126.88|126.82|126.84|126.78|126.88|126.82|126.84|126.78|7423
1642002870000|2022-01-12 15:54:30|126.86|126.8|126.86|126.8|126.86|126.8|126.84|126.74|400
1642002880000|2022-01-12 15:54:40|126.88|126.82|126.88|126.82|126.88|126.82|126.88|126.82|0
1642002900000|2022-01-12 15:55:00|||||||||5000
1642002910000|2022-01-12 15:55:10|126.86|126.78|126.78|126.74|126.86|126.8|126.78|126.74|12849
1642002920000|2022-01-12 15:55:20|126.76|126.7|126.94|126.84|127|126.9|126.76|126.7|81614
1642002930000|2022-01-12 15:55:30|126.96|126.86|126.96|126.86|126.98|126.94|126.94|126.84|22201
1642002940000|2022-01-12 15:55:40||126.88||126.86||126.88||126.86|8
1642002950000|2022-01-12 15:55:50|126.94|126.84|126.9|126.84|126.94|126.92|126.84|126.76|14285
1642002960000|2022-01-12 15:56:00|126.88||126.88||126.88||126.88||0
1642003020000|2022-01-12 15:57:00|126.86||126.88||126.88||126.86||0
1642003030000|2022-01-12 15:57:10|||||||||3940
1642003040000|2022-01-12 15:57:20|126.9|126.86|126.98|126.94|126.98|126.94|126.9|126.86|8082
1642003060000|2022-01-12 15:57:40|127|126.98|126.98|126.94|127|126.98|126.92|126.9|11773
1642003070000|2022-01-12 15:57:50|||||||||9429
1642003080000|2022-01-12 15:58:00|127|126.98|127|126.96|127|126.98|127|126.94|10390
1642003090000|2022-01-12 15:58:10|127.02|126.98|127.02|126.98|127.02|126.98|127.02|126.96|2006
1642003120000|2022-01-12 15:58:40|||||||||9000
1642003130000|2022-01-12 15:58:50|127|126.96|127|126.98|127|126.98|127|126.96|7290
1642003140000|2022-01-12 15:59:00|126.98|126.96|126.98|126.92|126.98|126.96|126.96|126.9|5985
1642003150000|2022-01-12 15:59:10|||||||||7832
1642003160000|2022-01-12 15:59:20|||||||||5949
1642003170000|2022-01-12 15:59:30||126.94||126.94||126.94||126.94|11476
1642003180000|2022-01-12 15:59:40|126.96|126.96|126.96|126.94|126.96|126.96|126.96|126.9|5778
1642003210000|2022-01-12 16:00:10|126.98|126.96|127.08|127|127.12|127.06|126.98|126.96|36706
1642003220000|2022-01-12 16:00:20||127.02||127.02||127.02||127|0
1642003230000|2022-01-12 16:00:30|127.06||127.08||127.08||127.06||12
1642003240000|2022-01-12 16:00:40|127.06||127.06||127.06||127.06||0
1642003250000|2022-01-12 16:00:50|127.08|127.04|127.08|127.04|127.08|127.04|127.08|127.04|902
1642003270000|2022-01-12 16:01:10|||||||||9906
1642003280000|2022-01-12 16:01:20|127.12|127.06|127.1|127.06|127.12|127.08|127.1|127.06|9260
1642003290000|2022-01-12 16:01:30||127.08||127.08||127.08||127.08|1025
1642003300000|2022-01-12 16:01:40|127.12|127.1|127.18|127.12|127.18|127.12|127.12|127.1|5940
1642003310000|2022-01-12 16:01:50|127.2|127.14|127.18|127.14|127.22|127.14|127.18|127.14|0
1642003320000|2022-01-12 16:02:00||127.16||127.16||127.16||127.16|1900
1642003330000|2022-01-12 16:02:10|127.24|127.18|127.24|127.18|127.24|127.18|127.24|127.18|25
1642003340000|2022-01-12 16:02:20||127.2||127.2||127.2||127.2|5000
1642003350000|2022-01-12 16:02:30|127.26|127.22|127.3|127.22|127.3|127.22|127.26|127.22|6780
1642003360000|2022-01-12 16:02:40|127.28|127.24|127.3|127.24|127.32|127.24|127.28|127.24|3921
1642003380000|2022-01-12 16:03:00|127.28|127.22|127.2|127.16|127.28|127.22|127.2|127.16|14358
1642003390000|2022-01-12 16:03:10|127.22|127.18|127.18|127.12|127.22|127.18|127.18|127.12|300
1642003400000|2022-01-12 16:03:20|127.14|127.14|127.2|127.16|127.2|127.16|127.14|127.1|5308
1642003410000|2022-01-12 16:03:30|127.22|127.18|127.2|127.12|127.22|127.18|127.2|127.12|6223
1642003420000|2022-01-12 16:03:40|127.22|127.14|127.2|127.16|127.22|127.16|127.2|127.14|18259
1642003430000|2022-01-12 16:03:50|127.22|127.12|127.2|127.12|127.22|127.16|127.2|127.12|36
1642003440000|2022-01-12 16:04:00||127.16||127.16||127.16||127.16|0
1642003450000|2022-01-12 16:04:10|127.22|127.18|127.22|127.2|127.22|127.2|127.22|127.16|2873
1642003460000|2022-01-12 16:04:20|127.2|127.18|127.22|127.18|127.22|127.18|127.2|127.18|3507
1642003470000|2022-01-12 16:04:30|127.2|127.16|127.18|127.12|127.22|127.16|127.18|127.12|821
1642003480000|2022-01-12 16:04:40|127.16|127.1|127.14|127.12|127.16|127.12|127.14|127.06|0
1642003510000|2022-01-12 16:05:10|127.12|127.1|127.12|127.06|127.12|127.1|127.1|127.04|7697
1642003520000|2022-01-12 16:05:20|127.1|127.04|127.06|127|127.14|127.1|127.06|127|38081
1642003530000|2022-01-12 16:05:30|127.04|126.98|127.08|127.02|127.08|127.02|127.02|126.98|37483
1642003540000|2022-01-12 16:05:40|127.06|127|127.06|127.02|127.06|127.02|127.06|127|200
1642003550000|2022-01-12 16:05:50|127.04|127|127.04|127|127.04|127|127.04|127|2105
1642003560000|2022-01-12 16:06:00|127.06|126.98|127.04|127|127.06|127|127.04|126.94|62458
1642003570000|2022-01-12 16:06:10|127.02|126.98|126.94|126.88|127.04|127|126.88|126.82|49079
1642003580000|2022-01-12 16:06:20||126.86||126.88||126.88||126.84|0
1642003600000|2022-01-12 16:06:40|||||||||320
1642003620000|2022-01-12 16:07:00|126.92|126.9|126.9|126.86|126.92|126.9|126.88|126.86|21577
1642003630000|2022-01-12 16:07:10|126.92|126.88|126.9|126.86|126.96|126.9|126.9|126.86|1755
1642003640000|2022-01-12 16:07:20|126.94|126.88|126.92|126.88|126.94|126.88|126.9|126.88|4
1642003650000|2022-01-12 16:07:30|126.9|126.86|126.86|126.84|126.9|126.86|126.86|126.84|4678
1642003670000|2022-01-12 16:07:50|126.9|126.86|126.88|126.86|126.9|126.88|126.88|126.86|521
1642003680000|2022-01-12 16:08:00|126.86|126.84|126.86|126.84|126.88|126.86|126.86|126.84|9213
1642003690000|2022-01-12 16:08:10|126.88|126.86|126.88|126.84|126.88|126.86|126.88|126.84|1645
1642003700000|2022-01-12 16:08:20||126.86||126.86||126.86||126.86|0
1642003730000|2022-01-12 16:08:50|126.86|126.84|126.84|126.82|126.86|126.84|126.84|126.82|15192
1642003740000|2022-01-12 16:09:00||126.8||126.8||126.8||126.78|1995
1642003750000|2022-01-12 16:09:10|126.86|126.82|126.98|126.92|126.98|126.92|126.86|126.82|12822
1642003760000|2022-01-12 16:09:20|126.96|126.88|126.94|126.86|126.96|126.9|126.94|126.86|4848
1642003770000|2022-01-12 16:09:30|126.86|126.84|126.88|126.82|126.94|126.84|126.86|126.82|2802
1642003780000|2022-01-12 16:09:40|126.9|126.84|126.92|126.84|126.92|126.84|126.9|126.84|549
1642003790000|2022-01-12 16:09:50|126.94|126.86|126.94|126.9|126.94|126.9|126.94|126.86|0
1642003800000|2022-01-12 16:10:00|126.96|126.92|126.96|126.92|126.98|126.92|126.92|126.88|6776
1642003830000|2022-01-12 16:10:30|127|126.94|126.98|126.92|127|126.94|126.98|126.92|9308
1642003870000|2022-01-12 16:11:10|||||||||350
1642003890000|2022-01-12 16:11:30|||||||||2364
1642003910000|2022-01-12 16:11:50|127|126.94|127|126.96|127.02|126.98|126.98|126.94|30268
1642003930000|2022-01-12 16:12:10|126.98|126.94|126.98|126.94|126.98|126.94|126.96|126.94|7669
1642003940000|2022-01-12 16:12:20||126.96||126.96||126.96||126.94|1915
1642003960000|2022-01-12 16:12:40|127||127||127||127||3011
1642003980000|2022-01-12 16:13:00|127.02|126.98|127|126.96|127.02|126.98|127|126.96|32619
1642003990000|2022-01-12 16:13:10|126.98|126.98|126.98|126.94|127|126.98|126.96|126.94|40483
1642004000000|2022-01-12 16:13:20|126.94|126.92|126.98|126.94|126.98|126.94|126.94|126.92|1494
1642004010000|2022-01-12 16:13:30||126.92||126.94||126.94||126.92|527
1642004020000|2022-01-12 16:13:40|||||||||6818
1642004040000|2022-01-12 16:14:00|||||||||455
1642004070000|2022-01-12 16:14:30|127|126.96|127|126.96|127|126.96|126.98|126.96|9374
1642004090000|2022-01-12 16:14:50|||||||||8665
1642004100000|2022-01-12 16:15:00|126.98|126.94|126.96|126.89|127.03|126.96|126.96|126.89|14980
1642004110000|2022-01-12 16:15:10|127.01|126.94|127.01|126.94|127.01|126.94|127.01|126.94|0
1642004120000|2022-01-12 16:15:20|126.96|126.92|126.96|126.87|126.96|126.92|126.96|126.87|0
1642004130000|2022-01-12 16:15:30|127.01|126.92|126.97|126.86|127.03|126.94|126.92|126.81|451
1642004140000|2022-01-12 16:15:40|126.92|126.83|126.99|126.88|126.99|126.88|126.92|126.83|0
1642004150000|2022-01-12 16:15:50|126.92|126.83|126.92|126.83|126.92|126.83|126.92|126.83|0
1642004160000|2022-01-12 16:16:00|126.88|126.79|126.95|126.84|126.95|126.84|126.88|126.79|3906
1642004170000|2022-01-12 16:16:10|126.97|126.83|126.97|126.88|126.97|126.88|126.92|126.83|2998
1642004190000|2022-01-12 16:16:30|126.92|126.83|126.92|126.83|126.92|126.83|126.92|126.83|0
1642004210000|2022-01-12 16:16:50|126.97|126.88|126.92|126.85|126.97|126.9|126.92|126.85|2610
1642004220000|2022-01-12 16:17:00|126.97|126.9|126.97|126.9|126.97|126.9|126.97|126.9|0
1642004230000|2022-01-12 16:17:10|126.92|126.85|127.07|127|127.07|127|126.92|126.85|2000
1642004240000|2022-01-12 16:17:20|127.11|126.95|127.15|127.06|127.15|127.06|127.06|126.95|4853
1642004250000|2022-01-12 16:17:30|127.1|127.01|127.15|127.06|127.15|127.06|127.1|126.99|0
1642004260000|2022-01-12 16:17:40|127.14|127.01|127.15|127.06|127.17|127.08|127.1|127.01|2893
1642004270000|2022-01-12 16:17:50|127.1|127.01|127.1|127.01|127.15|127.06|127.1|127.01|0
1642004280000|2022-01-12 16:18:00|127.15|127.06|127.14|127.05|127.19|127.1|127.14|127.05|0
1642004290000|2022-01-12 16:18:10|127.19|127.1|127.19|127.1|127.19|127.1|127.14|127.05|0
1642004300000|2022-01-12 16:18:20|127.14|127.05|127.14|127.05|127.14|127.05|127.14|127.05|0
1642004310000|2022-01-12 16:18:30|127.19|127.1|127.24|127.13|127.29|127.18|127.14|127.05|3902
1642004320000|2022-01-12 16:18:40|127.27|127.18|127.22|127.13|127.27|127.18|127.22|127.13|0
1642004330000|2022-01-12 16:18:50|127.29|127.18|127.26|127.13|127.31|127.18|127.24|127.13|5714
1642004340000|2022-01-12 16:19:00|127.31|127.2|127.35|127.26|127.35|127.26|127.26|127.15|3084
1642004350000|2022-01-12 16:19:10|127.37|127.28|127.37|127.28|127.37|127.28|127.32|127.23|2277
1642004360000|2022-01-12 16:19:20|127.32|127.25|127.43|127.32|127.43|127.32|127.32|127.25|1813
1642004370000|2022-01-12 16:19:30|127.38|127.27|127.38|127.27|127.43|127.32|127.38|127.27|0
1642004380000|2022-01-12 16:19:40|127.4|127.31|127.48|127.37|127.53|127.44|127.4|127.31|3089
1642004390000|2022-01-12 16:19:50|127.42|127.39|127.42|127.35|127.47|127.4|127.42|127.31|27
1642004400000|2022-01-12 16:20:00|127.47|127.4|127.47|127.36|127.47|127.4|127.4|127.31|1985
1642004410000|2022-01-12 16:20:10|127.4|127.38|127.4|127.31|127.45|127.38|127.4|127.31|4490
1642004420000|2022-01-12 16:20:20|127.45|127.36|127.45|127.36|127.45|127.36|127.4|127.31|0
1642004430000|2022-01-12 16:20:30|127.43|127.31|127.43|127.36|127.45|127.38|127.38|127.27|43139
1642004440000|2022-01-12 16:20:40|127.38|127.31|127.38|127.31|127.43|127.36|127.38|127.31|6679
1642004450000|2022-01-12 16:20:50|127.43|127.36|127.36|127.27|127.43|127.36|127.34|127.27|8694
1642004460000|2022-01-12 16:21:00|127.41|127.32|127.32|127.23|127.41|127.32|127.32|127.23|9
1642004470000|2022-01-12 16:21:10|127.37|127.28|127.41|127.32|127.41|127.32|127.34|127.23|0
1642004480000|2022-01-12 16:21:20|127.39|127.27|127.36|127.27|127.39|127.32|127.34|127.27|0
1642004490000|2022-01-12 16:21:30|127.42|127.32|127.49|127.4|127.49|127.4|127.42|127.32|39
1642004500000|2022-01-12 16:21:40|127.44|127.35|127.42|127.35|127.49|127.4|127.42|127.31|1777
1642004510000|2022-01-12 16:21:50|127.47|127.4|127.43|127.32|127.47|127.4|127.38|127.27|835
1642004520000|2022-01-12 16:22:00|127.38|127.27|127.38|127.27|127.38|127.27|127.38|127.27|0
1642004530000|2022-01-12 16:22:10|127.43|127.32|127.43|127.32|127.43|127.32|127.38|127.27|0
1642004540000|2022-01-12 16:22:20|127.38|127.27|127.36|127.27|127.43|127.32|127.36|127.27|0
1642004550000|2022-01-12 16:22:30|127.41|127.32|127.41|127.32|127.41|127.32|127.41|127.32|0
1642004560000|2022-01-12 16:22:40|127.36|127.34|127.38|127.29|127.39|127.34|127.36|127.25|953
1642004570000|2022-01-12 16:22:50|127.43|127.34|127.41|127.34|127.43|127.34|127.34|127.25|0
1642004590000|2022-01-12 16:23:10|127.36|127.29|127.36|127.29|127.41|127.34|127.36|127.29|0
1642004600000|2022-01-12 16:23:20|127.41|127.34|127.41|127.34|127.41|127.34|127.41|127.34|0
1642004610000|2022-01-12 16:23:30|127.34|127.23|127.33|127.26|127.39|127.28|127.3|127.21|210
1642004620000|2022-01-12 16:23:40|127.28|127.24|127.24|127.15|127.29|127.24|127.24|127.15|0
1642004630000|2022-01-12 16:23:50|127.29|127.2|127.41|127.3|127.41|127.3|127.29|127.2|4800
1642004640000|2022-01-12 16:24:00|127.36|127.25|127.36|127.25|127.36|127.25|127.36|127.25|0
1642004650000|2022-01-12 16:24:10|127.41|127.3|127.36|127.29|127.41|127.34|127.36|127.25|3153
1642004660000|2022-01-12 16:24:20|127.41|127.34|127.41|127.34|127.41|127.34|127.41|127.34|510
1642004670000|2022-01-12 16:24:30|127.36|127.29|127.36|127.29|127.36|127.29|127.36|127.29|0
1642004680000|2022-01-12 16:24:40|127.41|127.34|127.41|127.34|127.41|127.34|127.41|127.34|0
1642004690000|2022-01-12 16:24:50|127.36|127.29|127.38|127.29|127.43|127.34|127.36|127.29|846
1642004700000|2022-01-12 16:25:00|127.43|127.36|127.4|127.31|127.45|127.36|127.38|127.31|0
1642004710000|2022-01-12 16:25:10|127.45|127.36|127.42|127.33|127.47|127.38|127.4|127.31|4187
1642004720000|2022-01-12 16:25:20|127.47|127.38|127.55|127.44|127.55|127.44|127.44|127.35|4977
1642004730000|2022-01-12 16:25:30|127.52|127.39|127.46|127.37|127.57|127.44|127.46|127.37|8
1642004740000|2022-01-12 16:25:40|127.51|127.42|127.53|127.42|127.53|127.42|127.46|127.37|0
1642004750000|2022-01-12 16:25:50|127.48|127.37|127.54|127.45|127.61|127.5|127.48|127.37|3409
1642004760000|2022-01-12 16:26:00|127.59|127.48|127.49|127.4|127.59|127.48|127.42|127.33|1361
1642004770000|2022-01-12 16:26:10|127.44|127.35|127.49|127.4|127.49|127.4|127.44|127.35|0
1642004780000|2022-01-12 16:26:20|127.44|127.35|127.42|127.33|127.49|127.38|127.42|127.31|171
1642004790000|2022-01-12 16:26:30|127.47|127.38|127.49|127.4|127.53|127.4|127.44|127.35|61
1642004800000|2022-01-12 16:26:40|127.44|127.35|127.44|127.35|127.49|127.4|127.44|127.35|0
1642004810000|2022-01-12 16:26:50|127.49|127.4|127.44|127.35|127.49|127.42|127.44|127.35|521
1642004820000|2022-01-12 16:27:00|127.47|127.4|127.43|127.34|127.47|127.4|127.38|127.29|3722
1642004830000|2022-01-12 16:27:10|127.38|127.29|127.38|127.29|127.43|127.34|127.38|127.29|0
1642004840000|2022-01-12 16:27:20|127.43|127.36|127.38|127.29|127.43|127.36|127.38|127.29|0
1642004850000|2022-01-12 16:27:30|127.43|127.34|127.41|127.3|127.43|127.34|127.36|127.25|423
1642004860000|2022-01-12 16:27:40|127.34|127.32|127.36|127.27|127.36|127.32|127.34|127.27|0
1642004880000|2022-01-12 16:28:00|127.41|127.32|127.34|127.25|127.41|127.32|127.34|127.25|2977
1642004890000|2022-01-12 16:28:10|127.39|127.3|127.39|127.32|127.39|127.32|127.34|127.25|0
1642004900000|2022-01-12 16:28:20|127.34|127.27|127.36|127.29|127.41|127.34|127.34|127.27|717
1642004910000|2022-01-12 16:28:30|127.41|127.27|127.36|127.29|127.41|127.32|127.36|127.27|0
1642004920000|2022-01-12 16:28:40|127.41|127.34|127.36|127.29|127.41|127.34|127.36|127.29|0
1642004930000|2022-01-12 16:28:50|127.43|127.34|127.43|127.36|127.43|127.36|127.38|127.29|3068
1642004940000|2022-01-12 16:29:00|127.47|127.31|127.38|127.29|127.47|127.36|127.38|127.29|56
1642004950000|2022-01-12 16:29:10|127.42|127.31|127.47|127.36|127.47|127.36|127.42|127.31|2029
1642004960000|2022-01-12 16:29:20|127.4|127.31|127.4|127.31|127.45|127.36|127.4|127.31|0
1642004970000|2022-01-12 16:29:30|127.45|127.36|127.4|127.31|127.45|127.36|127.38|127.29|66
1642004980000|2022-01-12 16:29:40|127.44|127.36|127.47|127.36|127.49|127.36|127.42|127.31|2015
1642004990000|2022-01-12 16:29:50|127.42|127.31|127.49|127.38|127.49|127.38|127.42|127.31|2
1642060800000|2022-01-13 08:00:00|126.3|125.74|126.18|125.82|126.3|125.82|126.08|125.72|251691
1642060810000|2022-01-13 08:00:10|126.08|125.84|125.98|125.64|126.08|125.84|125.98|125.64|7877
1642060820000|2022-01-13 08:00:20|126|125.74|126.58|126.26|126.6|126.32|125.98|125.74|102171
1642060830000|2022-01-13 08:00:30|126.56|126.22|126.24|125.98|126.56|126.24|126.24|125.98|22913
1642060840000|2022-01-13 08:00:40||126||126||126||126|0
1642060860000|2022-01-13 08:01:00|126.28|126.02|126.36|126.16|126.36|126.16|126.28|126.02|21063
1642060870000|2022-01-13 08:01:10|126.34|126.02|126.3|126.02|126.34|126.02|126.3|126.02|2773
1642060880000|2022-01-13 08:01:20|126.34|126.04|126.34|126.04|126.36|126.08|126.34|126.02|16
1642060890000|2022-01-13 08:01:30|126.36|126.06|126.04|125.74|126.36|126.08|125.94|125.74|136111
1642060900000|2022-01-13 08:01:40||125.76||125.74||125.76||125.74|4213
1642060910000|2022-01-13 08:01:50|||||||||12000
1642060930000|2022-01-13 08:02:10|126.02|125.58|125.84|125.52|126.02|125.58|125.84|125.5|1797
1642060940000|2022-01-13 08:02:20|125.82|125.54|125.86|125.56|125.86|125.74|125.82|125.54|15250
1642060950000|2022-01-13 08:02:30|125.94|125.8|126.08|125.82|126.2|125.94|125.94|125.8|15312
1642060960000|2022-01-13 08:02:40|126.12|125.84|126.12|125.84|126.14|125.84|126.12|125.84|914
1642060970000|2022-01-13 08:02:50||125.82||125.84||125.84||125.82|0
1642060980000|2022-01-13 08:03:00|||||||||385
1642060990000|2022-01-13 08:03:10|126.1|126|126.08|125.82|126.14|126|126|125.82|7161
1642061000000|2022-01-13 08:03:20|126.14|125.84|126.14|125.9|126.14|125.9|126.12|125.84|63251
1642061010000|2022-01-13 08:03:30|126.22|126.04|126.3|126.18|126.36|126.3|126.22|125.9|82260
1642061020000|2022-01-13 08:03:40|126.32|126.14|126.34|126.16|126.36|126.16|126.32|126.14|5742
1642061030000|2022-01-13 08:03:50||126.14||126.16||126.16||126.14|0
1642061040000|2022-01-13 08:04:00||126.18||126.18||126.18||126.14|4425
1642061050000|2022-01-13 08:04:10||126.2||126.2||126.2||126.2|185
1642061060000|2022-01-13 08:04:20|126.38|126.32|126.44|126.22|126.44|126.32|126.32|126.18|9638
1642061070000|2022-01-13 08:04:30|126.5|126.24|126.56|126.44|126.6|126.58|126.5|126.24|93831
1642061080000|2022-01-13 08:04:40||126.46||126.5||126.5||126.46|2726
1642061090000|2022-01-13 08:04:50|126.58|126.52|126.62|126.54|126.62|126.54|126.58|126.52|2069
1642061100000|2022-01-13 08:05:00|126.66|126.56|126.74|126.62|126.84|126.68|126.64|126.48|52210
1642061110000|2022-01-13 08:05:10|126.76|126.64|126.88|126.68|126.88|126.68|126.76|126.64|25570
1642061120000|2022-01-13 08:05:20|126.96|126.7|126.88|126.72|126.96|126.72|126.88|126.7|4588
1642061130000|2022-01-13 08:05:30|126.86||126.86||126.86||126.86||69
1642061140000|2022-01-13 08:05:40|126.84|126.7|126.78|126.54|126.84|126.7|126.78|126.54|9381
1642061150000|2022-01-13 08:05:50||126.56||126.56||126.56||126.56|0
1642061170000|2022-01-13 08:06:10||126.62||126.62||126.62||126.62|0
1642061180000|2022-01-13 08:06:20|||||||||2093
1642061200000|2022-01-13 08:06:40|126.82|126.7|126.82|126.7|126.84|126.7|126.82|126.7|0
1642061210000|2022-01-13 08:06:50|126.78|126.6|126.76|126.62|126.78|126.62|126.72|126.5|5961
1642061230000|2022-01-13 08:07:10|126.78|126.64|126.94|126.78|126.96|126.86|126.78|126.64|16637
1642061240000|2022-01-13 08:07:20|||||||||1782
1642061250000|2022-01-13 08:07:30||126.8||126.8||126.8||126.8|15236
1642061270000|2022-01-13 08:07:50||126.82||126.82||126.82||126.82|10000
1642061290000|2022-01-13 08:08:10|126.96|126.84|127|126.9|127|126.9|126.96|126.84|7082
1642061300000|2022-01-13 08:08:20|126.98|126.86|126.88|126.76|126.98|126.86|126.78|126.64|32197
1642061310000|2022-01-13 08:08:30|126.84|126.66|126.76|126.58|126.84|126.68|126.7|126.52|10050
1642061320000|2022-01-13 08:08:40|126.8|126.62|126.74|126.64|126.8|126.64|126.74|126.62|10121
1642061330000|2022-01-13 08:08:50|126.8|126.66|126.78|126.68|126.8|126.68|126.78|126.66|55
1642061340000|2022-01-13 08:09:00|126.8|126.7|126.8|126.72|126.8|126.72|126.8|126.7|6510
1642061350000|2022-01-13 08:09:10|126.82|126.74|126.96|126.86|127.12|127|126.82|126.74|66227
1642061360000|2022-01-13 08:09:20|127.02|126.88|127.04|126.88|127.1|126.88|127|126.88|0
1642061370000|2022-01-13 08:09:30|127.06|126.9|127.24|127.08|127.28|127.1|127.06|126.9|43841
1642061380000|2022-01-13 08:09:40|127.22|127.06|127.06|126.88|127.22|127.06|127.06|126.86|7211
1642061390000|2022-01-13 08:09:50|127.1|126.9|127.12|126.94|127.14|127|127.08|126.9|4600
1642061400000|2022-01-13 08:10:00|127.1|126.88|127.1|126.88|127.1|126.9|127.08|126.86|0
1642061410000|2022-01-13 08:10:10|127.12|126.9|127.14|127|127.14|127|127.12|126.9|1983
1642061430000|2022-01-13 08:10:30|127.12|126.98|127.08|126.86|127.12|126.98|127.08|126.86|4013
1642061440000|2022-01-13 08:10:40||126.88||126.9||126.9||126.88|773
1642061460000|2022-01-13 08:11:00|127.1|126.92|127.12|126.98|127.14|126.98|127.1|126.92|0
1642061470000|2022-01-13 08:11:10|127.14|127|127.14|127|127.14|127|127.14|127|2000
1642061500000|2022-01-13 08:11:40|127.16|127.02|127.16|127.04|127.16|127.04|127.16|127.02|1790
1642061510000|2022-01-13 08:11:50|127.22|127.06|127.22|127.1|127.24|127.1|127.22|127.06|2019
1642061520000|2022-01-13 08:12:00|127.2|127.08|127.12|126.92|127.2|127.08|127.02|126.86|4554
1642061530000|2022-01-13 08:12:10|127.1|126.94|127.2|127|127.2|127.04|127.1|126.94|0
1642061540000|2022-01-13 08:12:20|127.18|127.02|127.22|127.08|127.22|127.08|127.18|127.02|0
1642061550000|2022-01-13 08:12:30|127.2|127.1|127.22|127.1|127.22|127.1|127.2|127.1|33838
1642061560000|2022-01-13 08:12:40|127.24|127.12|127.24|127.12|127.24|127.12|127.24|127.12|26538
1642061570000|2022-01-13 08:12:50|127.3|127.14|127.28|127.16|127.36|127.16|127.28|127.14|38659
1642061580000|2022-01-13 08:13:00|127.26|127.14|127.28|127.12|127.28|127.14|127.26|127.1|47197
1642061590000|2022-01-13 08:13:10|127.26|127.14|127.28|127.16|127.28|127.16|127.26|127.12|208
1642061600000|2022-01-13 08:13:20|127.26|127.1|127.24|127.1|127.28|127.1|127.24|127.1|2107
1642061610000|2022-01-13 08:13:30|127.22||127.2||127.22||127.2||394
1642061620000|2022-01-13 08:13:40|127.18|127.06|127.12|126.92|127.18|127.06|127.12|126.9|2384
1642061630000|2022-01-13 08:13:50||126.94||126.92||126.96||126.92|0
1642061640000|2022-01-13 08:14:00|127.1|126.94|127|126.8|127.1|126.94|127|126.78|27158
1642061650000|2022-01-13 08:14:10|126.98|126.78|126.92|126.76|126.98|126.8|126.92|126.72|3355
1642061660000|2022-01-13 08:14:20|126.96|126.78|126.96|126.82|127.02|126.82|126.9|126.78|8744
1642061700000|2022-01-13 08:15:00|126.94|126.8|126.86|126.74|126.94|126.8|126.84|126.7|15173
1642061710000|2022-01-13 08:15:10|126.92|126.76|126.8|126.66|126.94|126.84|126.78|126.62|18921
1642061720000|2022-01-13 08:15:20||126.68||126.68||126.68||126.68|0
1642061730000|2022-01-13 08:15:30|126.82|126.7|126.9|126.78|126.9|126.78|126.8|126.7|7671
1642061740000|2022-01-13 08:15:40|126.88||126.9||126.9||126.88||0
1642061750000|2022-01-13 08:15:50|126.88|126.8|126.84|126.64|126.9|126.8|126.8|126.64|5309
1642061760000|2022-01-13 08:16:00||126.66||126.66||126.7||126.66|4748
1642061770000|2022-01-13 08:16:10||126.68||126.72||126.72||126.68|2507
1642061790000|2022-01-13 08:16:30|126.82|126.7|126.8|126.7|126.82|126.7|126.78|126.7|3530
1642061800000|2022-01-13 08:16:40|126.78|126.72|126.9|126.76|126.9|126.76|126.76|126.72|9945
1642061810000|2022-01-13 08:16:50|126.88|126.74|126.9|126.74|126.9|126.74|126.88|126.72|0
1642061830000|2022-01-13 08:17:10|126.88||126.88||126.88||126.88||4058
1642061840000|2022-01-13 08:17:20|126.86|126.7|126.76|126.62|126.86|126.7|126.76|126.6|1695
1642061850000|2022-01-13 08:17:30|126.72||126.7||126.76||126.7||6441
1642061860000|2022-01-13 08:17:40|126.76||126.74||126.76||126.74||0
1642061870000|2022-01-13 08:17:50|||||||||6805
1642061880000|2022-01-13 08:18:00||126.56||126.58||126.58||126.56|1
1642061900000|2022-01-13 08:18:20|||||||||500
1642061920000|2022-01-13 08:18:40|126.76|126.6|126.76|126.72|126.76|126.72|126.76|126.6|0
1642061930000|2022-01-13 08:18:50|126.74|126.66|126.62|126.5|126.74|126.66|126.58|126.44|17783
1642061940000|2022-01-13 08:19:00|126.6|126.48|126.58|126.46|126.6|126.48|126.58|126.44|18718
1642061950000|2022-01-13 08:19:10|126.56|126.5|126.62|126.52|126.62|126.56|126.56|126.5|593
1642061960000|2022-01-13 08:19:20|126.6|126.5|126.62|126.52|126.62|126.52|126.6|126.5|0
1642061970000|2022-01-13 08:19:30|126.64|126.56|126.74|126.68|126.8|126.7|126.64|126.56|16610
1642061980000|2022-01-13 08:19:40|126.82|126.7|126.74|126.64|126.82|126.72|126.74|126.62|2322
1642061990000|2022-01-13 08:19:50|126.76|126.66|126.82|126.72|126.82|126.72|126.76|126.66|3588
1642062000000|2022-01-13 08:20:00|126.8|126.7|126.8|126.68|126.8|126.7|126.8|126.62|0
1642062010000|2022-01-13 08:20:10|126.78|126.62|126.78|126.7|126.78|126.7|126.76|126.62|3670
1642062030000|2022-01-13 08:20:30|126.82|126.72|126.82|126.74|126.82|126.74|126.82|126.72|625
1642062040000|2022-01-13 08:20:40|126.8||126.82||126.82||126.8||0
1642062060000|2022-01-13 08:21:00|126.8|126.72|126.76|126.62|126.82|126.72|126.76|126.62|9531
1642062070000|2022-01-13 08:21:10|126.8|126.64|126.8|126.68|126.8|126.68|126.78|126.64|0
1642062100000|2022-01-13 08:21:40|126.78||126.78||126.78||126.78||150
1642062110000|2022-01-13 08:21:50|126.8|126.7|126.7|126.58|126.8|126.72|126.7|126.56|3987
1642062120000|2022-01-13 08:22:00|126.72|126.6|126.74|126.62|126.76|126.62|126.72|126.6|0
1642062130000|2022-01-13 08:22:10|126.76|126.64|126.78|126.66|126.78|126.66|126.76|126.64|0
1642062140000|2022-01-13 08:22:20|126.76|126.68|126.8|126.7|126.8|126.72|126.76|126.68|1302
1642062150000|2022-01-13 08:22:30|||||||||6311
1642062160000|2022-01-13 08:22:40|126.78|126.72|126.8|126.72|126.8|126.72|126.78|126.72|150
1642062170000|2022-01-13 08:22:50|126.78|126.7|126.74|126.64|126.8|126.72|126.72|126.6|1510
1642062180000|2022-01-13 08:23:00|126.72|126.6|126.72|126.6|126.74|126.62|126.7|126.58|0
1642062190000|2022-01-13 08:23:10|126.7|126.56|126.72|126.58|126.74|126.58|126.68|126.56|3927
1642062200000|2022-01-13 08:23:20|126.76|126.6|126.74|126.64|126.8|126.68|126.74|126.6|0
1642062210000|2022-01-13 08:23:30|||||||||863
1642062230000|2022-01-13 08:23:50|126.72|126.62|126.68|126.56|126.72|126.62|126.68|126.56|101
1642062240000|2022-01-13 08:24:00|126.7|126.58|126.74|126.68|126.76|126.7|126.7|126.58|5345
1642062260000|2022-01-13 08:24:20|126.76|126.7|126.8|126.7|126.84|126.74|126.76|126.7|5927
1642062290000|2022-01-13 08:24:50|126.76|126.68|126.74|126.62|126.76|126.68|126.74|126.6|6548
1642062300000|2022-01-13 08:25:00|126.72|126.64|126.68|126.56|126.72|126.66|126.68|126.56|1533
1642062310000|2022-01-13 08:25:10|126.7|126.64|126.76|126.64|126.8|126.76|126.7|126.64|17589
1642062320000|2022-01-13 08:25:20|126.7|126.62|126.72|126.62|126.74|126.62|126.68|126.56|751
1642062330000|2022-01-13 08:25:30|126.7|126.56|126.66|126.6|126.7|126.6|126.64|126.5|5450
1642062340000|2022-01-13 08:25:40|126.7|126.62|126.72|126.64|126.72|126.66|126.7|126.62|3769
1642062350000|2022-01-13 08:25:50||126.66||126.66||126.66||126.66|0
1642062370000|2022-01-13 08:26:10|126.74|126.68|126.78|126.74|126.78|126.74|126.74|126.66|3217
1642062390000|2022-01-13 08:26:30|||||||||134
1642062410000|2022-01-13 08:26:50|126.8|126.76|126.86|126.78|126.86|126.78|126.8|126.74|5631
1642062420000|2022-01-13 08:27:00|126.88|126.8|126.94|126.86|126.94|126.86|126.88|126.8|920
1642062430000|2022-01-13 08:27:10|126.92|126.84|126.86|126.78|126.92|126.84|126.84|126.72|26912
1642062450000|2022-01-13 08:27:30||126.8||126.78||126.8||126.78|0
1642062460000|2022-01-13 08:27:40|126.88|126.8|126.92|126.88|126.92|126.88|126.88|126.8|5781
1642062480000|2022-01-13 08:28:00||126.9||126.9||126.9||126.88|900
1642062500000|2022-01-13 08:28:20|126.9|126.88|126.9|126.8|126.9|126.88|126.9|126.8|9389
1642062510000|2022-01-13 08:28:30||126.82||126.84||126.84||126.82|0
1642062520000|2022-01-13 08:28:40|126.92|126.86|127.02|126.92|127.02|127|126.92|126.86|20688
1642062530000|2022-01-13 08:28:50|||||||||200
1642062590000|2022-01-13 08:29:50|127|126.94|127.06|126.96|127.1|127|127|126.94|4546
1642062600000|2022-01-13 08:30:00|127.08|126.98|127.08|126.98|127.1|126.98|127.08|126.98|54
1642062610000|2022-01-13 08:30:10|127.02|126.96|127|126.88|127.02|126.96|126.96|126.88|11112
1642062630000|2022-01-13 08:30:30|126.98|126.9|127.08|127|127.14|127.04|126.98|126.9|13941
1642062640000|2022-01-13 08:30:40|127.06|126.96|127.06|126.96|127.06|126.96|127.06|126.96|393
1642062650000|2022-01-13 08:30:50|127.04||127.04||127.06||127.04||7
1642062660000|2022-01-13 08:31:00|127.06|126.94|127|126.9|127.08|126.94|126.96|126.88|3083
1642062670000|2022-01-13 08:31:10||126.92||126.9||126.94||126.9|0
1642062690000|2022-01-13 08:31:30|127.04|126.94|127.12|126.98|127.12|126.98|127.04|126.92|6143
1642062700000|2022-01-13 08:31:40|127.14|127.12|127.2|127.14|127.2|127.14|127.1|126.98|65926
1642062710000|2022-01-13 08:31:50|127.18|127.12|127.2|127.14|127.2|127.14|127.18|127.1|2717
1642062720000|2022-01-13 08:32:00|127.18|127.12|127.14|127.06|127.18|127.12|127.14|127.06|2894
1642062730000|2022-01-13 08:32:10|127.16|127.08|127.16|127.08|127.16|127.08|127.16|127.08|0
1642062760000|2022-01-13 08:32:40|127.14|127.1|127.14|127.04|127.14|127.1|127.08|127.04|3916
1642062770000|2022-01-13 08:32:50||127.06||127.04||127.06||127.04|100
1642062820000|2022-01-13 08:33:40|127.12||127.1||127.12||127.1||5000
1642062830000|2022-01-13 08:33:50|||||||||300
1642062840000|2022-01-13 08:34:00|127.08|127.02|126.9|126.8|127.08|127.02|126.9|126.8|17173
1642062850000|2022-01-13 08:34:10||126.82||126.84||126.84||126.82|3
1642062860000|2022-01-13 08:34:20|126.94|126.86|126.94|126.88|126.94|126.88|126.94|126.86|1346
1642062890000|2022-01-13 08:34:50|126.92|126.86|126.94|126.84|126.94|126.86|126.92|126.84|0
1642062900000|2022-01-13 08:35:00|126.92|126.8|126.94|126.84|126.94|126.84|126.92|126.8|0
1642062920000|2022-01-13 08:35:20|126.96|126.86|127|126.92|127.02|126.92|126.96|126.86|669
1642062940000|2022-01-13 08:35:40|127.02|126.96|127.06|126.98|127.1|127.02|127.02|126.96|4612
1642062960000|2022-01-13 08:36:00|127.04|126.96|127.04|126.96|127.04|126.96|127.04|126.96|0
1642062970000|2022-01-13 08:36:10|127.06|126.98|127.06|126.98|127.06|126.98|127.06|126.98|0
1642062980000|2022-01-13 08:36:20|127.08|126.96|127.06|126.98|127.1|127.06|127.06|126.96|30649
1642063000000|2022-01-13 08:36:40|127.04|126.96|127.02|126.92|127.04|126.98|127|126.92|1584
1642063020000|2022-01-13 08:37:00|127|126.88|126.98|126.88|127|126.88|126.98|126.88|15656
1642063030000|2022-01-13 08:37:10|127|126.9|127.02|126.92|127.02|126.96|127|126.9|28730
1642063040000|2022-01-13 08:37:20||126.96||126.96||126.96||126.96|0
1642063050000|2022-01-13 08:37:30|127.04|126.98|127.1|127.02|127.1|127.04|127.04|126.98|8309
1642063060000|2022-01-13 08:37:40|127.14|127.08|127.1|127.02|127.14|127.08|127.1|127.02|5602
1642063070000|2022-01-13 08:37:50|127.12|127.08|127.18|127.08|127.18|127.08|127.12|127.08|0
1642063080000|2022-01-13 08:38:00|127.2|127.1|127.14|127.08|127.2|127.14|127.14|127.08|44306
1642063110000|2022-01-13 08:38:30||127.1||127.08||127.1||127.08|0
1642063130000|2022-01-13 08:38:50|127.12|127.02|127.08|126.98|127.12|127.02|127.08|126.98|3017
1642063140000|2022-01-13 08:39:00|127.1|127.02|127.08|127.02|127.1|127.02|127.08|127.02|0
1642063180000|2022-01-13 08:39:40|||||||||104
1642063190000|2022-01-13 08:39:50|127.06|126.98|127.02|126.96|127.06|126.98|127|126.96|2025
1642063200000|2022-01-13 08:40:00|127|126.92|126.84|126.74|127|126.92|126.84|126.72|6212
1642063210000|2022-01-13 08:40:10|126.86|126.76|126.88|126.78|126.88|126.78|126.86|126.76|0
1642063230000|2022-01-13 08:40:30|126.86|126.76|126.84|126.74|126.86|126.76|126.84|126.74|0
1642063250000|2022-01-13 08:40:50|||||||||5300
1642063260000|2022-01-13 08:41:00|126.86|126.76|126.88|126.82|126.88|126.82|126.86|126.76|1233
1642063270000|2022-01-13 08:41:10|126.86|126.8|126.88|126.78|126.88|126.8|126.86|126.78|0
1642063280000|2022-01-13 08:41:20|126.86||126.88||126.88||126.86||5
1642063290000|2022-01-13 08:41:30|126.86|126.76|126.74|126.64|126.86|126.76|126.68|126.56|11569
1642063300000|2022-01-13 08:41:40||126.62||126.64||126.64||126.6|0
1642063310000|2022-01-13 08:41:50|126.72|126.66|126.72|126.62|126.76|126.68|126.72|126.62|669
1642063320000|2022-01-13 08:42:00|126.7||126.7||126.7||126.7||0
1642063330000|2022-01-13 08:42:10|126.74|126.64|126.78|126.66|126.78|126.66|126.74|126.64|2322
1642063370000|2022-01-13 08:42:50||126.68||126.66||126.68||126.66|110
1642063420000|2022-01-13 08:43:40|126.72|126.68|126.78|126.7|126.78|126.7|126.72|126.68|666
1642063430000|2022-01-13 08:43:50||126.72||126.7||126.72||126.7|0
1642063440000|2022-01-13 08:44:00|126.82|126.72|126.92|126.82|126.92|126.82|126.82|126.72|2900
1642063450000|2022-01-13 08:44:10||126.84||126.84||126.84||126.82|0
1642063470000|2022-01-13 08:44:30|126.94|126.86|126.9|126.84|126.96|126.86|126.88|126.84|1754
1642063510000|2022-01-13 08:45:10||126.86||126.84||126.86||126.84|54
1642063520000|2022-01-13 08:45:20|126.88|126.86|126.8|126.74|126.88|126.86|126.8|126.72|3760
1642063570000|2022-01-13 08:46:10|||||||||1562
1642063580000|2022-01-13 08:46:20|126.82|126.76|126.86|126.78|126.88|126.8|126.82|126.76|4745
1642063590000|2022-01-13 08:46:30|126.84|126.8|126.72|126.64|126.86|126.82|126.72|126.64|11698
1642063610000|2022-01-13 08:46:50|||||||||3843
1642063620000|2022-01-13 08:47:00|||||||||1078
1642063670000|2022-01-13 08:47:50||126.66||126.66||126.66||126.66|0
1642063680000|2022-01-13 08:48:00|126.7|126.64|126.64|126.54|126.7|126.64|126.64|126.52|3777
1642063700000|2022-01-13 08:48:20||126.56||126.56||126.56||126.56|0
1642063710000|2022-01-13 08:48:30|126.62|126.54|126.62|126.56|126.64|126.56|126.56|126.46|7849
1642063720000|2022-01-13 08:48:40|126.6|126.58|126.76|126.68|126.76|126.68|126.6|126.58|10832
1642063730000|2022-01-13 08:48:50|126.8|126.7|126.92|126.82|126.94|126.82|126.78|126.7|0
1642063740000|2022-01-13 08:49:00||126.84||126.84||126.84||126.84|0
1642063750000|2022-01-13 08:49:10|126.94|126.86|126.96|126.88|127.02|126.92|126.92|126.82|8482
1642063760000|2022-01-13 08:49:20|126.98|126.9|126.98|126.88|126.98|126.92|126.98|126.88|0
1642063780000|2022-01-13 08:49:40|127|126.9|127|126.92|127|126.92|127|126.9|0
1642063790000|2022-01-13 08:49:50|126.98|126.88|126.98|126.88|126.98|126.88|126.92|126.86|6342
1642063800000|2022-01-13 08:50:00|||||||||12612
1642063810000|2022-01-13 08:50:10|127|126.9|127.06|126.96|127.06|126.96|127|126.9|4755
1642063820000|2022-01-13 08:50:20|127.08||127.08||127.08||127.08||0
1642063840000|2022-01-13 08:50:40|127.06||127.04||127.06||127.04||0
1642063850000|2022-01-13 08:50:50|127.08|126.98|127.08|126.98|127.08|126.98|127.08|126.98|0
1642063860000|2022-01-13 08:51:00|||||||||4400
1642063920000|2022-01-13 08:52:00|127.06|126.96|126.98|126.88|127.06|126.96|126.98|126.88|5299
1642063930000|2022-01-13 08:52:10|126.96|126.86|127.02|126.92|127.02|126.92|126.92|126.86|5846
1642063940000|2022-01-13 08:52:20|127.04||127.04||127.04||127.04||0
1642063950000|2022-01-13 08:52:30|127.02|126.9|126.96|126.86|127.02|126.9|126.96|126.86|3124
1642063980000|2022-01-13 08:53:00|||||||||25
1642064100000|2022-01-13 08:55:00|126.94|126.84|126.76|126.68|126.94|126.84|126.76|126.68|6326
1642064120000|2022-01-13 08:55:20|126.78|126.7|126.88|126.8|126.88|126.8|126.78|126.7|8013
1642064130000|2022-01-13 08:55:30||126.78||126.78||126.78||126.78|0
1642064140000|2022-01-13 08:55:40|126.92|126.8|126.92|126.8|126.92|126.82|126.92|126.8|0
1642064150000|2022-01-13 08:55:50||126.82||126.82||126.82||126.82|0
1642064170000|2022-01-13 08:56:10|126.94|126.84|126.84|126.78|126.94|126.84|126.84|126.78|9163
1642064190000|2022-01-13 08:56:30|126.86||126.86||126.86||126.86||0
1642064200000|2022-01-13 08:56:40|126.88|126.8|126.86|126.8|126.88|126.8|126.86|126.8|1078
1642064210000|2022-01-13 08:56:50|126.88||126.88||126.88||126.88||5
1642064220000|2022-01-13 08:57:00|126.86|126.76|126.84|126.74|126.86|126.76|126.8|126.7|3029
1642064230000|2022-01-13 08:57:10|126.86||126.86||126.86||126.86||76
1642064240000|2022-01-13 08:57:20|126.84||126.86||126.86||126.84||0
1642064260000|2022-01-13 08:57:40|||||||||3916
1642064270000|2022-01-13 08:57:50|126.88|126.76|126.78|126.7|126.9|126.82|126.78|126.68|4583
1642064280000|2022-01-13 08:58:00||126.68||126.7||126.7||126.68|778
1642064300000|2022-01-13 08:58:20|||||||||50
1642064330000|2022-01-13 08:58:50|126.8|126.72|126.7|126.58|126.84|126.78|126.66|126.54|13109
1642064340000|2022-01-13 08:59:00|126.72|126.6|126.78|126.7|126.78|126.7|126.72|126.6|3369
1642064350000|2022-01-13 08:59:10|||||||||50554
1642064370000|2022-01-13 08:59:30|||||||||536
1642064380000|2022-01-13 08:59:40|||||||||12039
1642064390000|2022-01-13 08:59:50|126.8|126.72|126.82|126.72|126.82|126.72|126.8|126.72|0
1642064410000|2022-01-13 09:00:10||126.74||126.72||126.74||126.72|10
1642064430000|2022-01-13 09:00:30|126.8|126.7|126.68|126.56|126.8|126.7|126.64|126.56|532
1642064440000|2022-01-13 09:00:40|126.7||126.7||126.7||126.68||0
1642064450000|2022-01-13 09:00:50||126.58||126.6||126.6||126.58|2
1642064470000|2022-01-13 09:01:10|126.68||126.68||126.68||126.68||2
1642064490000|2022-01-13 09:01:30|126.64|126.58|126.6|126.48|126.64|126.58|126.5|126.4|38648
1642064500000|2022-01-13 09:01:40|||||||||777
1642064510000|2022-01-13 09:01:50||126.5||126.48||126.5||126.48|0
1642064540000|2022-01-13 09:02:20|||||||||5000
1642064560000|2022-01-13 09:02:40|126.58|126.5|126.6|126.54|126.6|126.54|126.58|126.5|2000
1642064570000|2022-01-13 09:02:50|||||||||1500
1642064590000|2022-01-13 09:03:10|126.58|126.5|126.48|126.4|126.58|126.5|126.48|126.38|9531
1642064600000|2022-01-13 09:03:20|126.52|126.42|126.52|126.46|126.56|126.48|126.52|126.42|2482
1642064630000|2022-01-13 09:03:50|||||||||1267
1642064660000|2022-01-13 09:04:20|126.5|126.44|126.5|126.42|126.52|126.44|126.44|126.36|5781
1642064670000|2022-01-13 09:04:30|126.52|126.44|126.52|126.46|126.52|126.46|126.5|126.42|0
1642064680000|2022-01-13 09:04:40|126.56|126.48|126.62|126.5|126.64|126.5|126.56|126.48|1374
1642064690000|2022-01-13 09:04:50|126.64|126.52|126.64|126.54|126.66|126.54|126.64|126.52|0
1642064700000|2022-01-13 09:05:00|126.66|126.56|126.7|126.64|126.72|126.64|126.6|126.54|11045
1642064710000|2022-01-13 09:05:10|126.74|126.66|126.74|126.66|126.76|126.66|126.74|126.66|2588
1642064720000|2022-01-13 09:05:20|||||||||353
1642064730000|2022-01-13 09:05:30|126.72|126.64|126.66|126.54|126.72|126.64|126.66|126.54|7968
1642064760000|2022-01-13 09:06:00|126.62|126.56|126.62|126.52|126.62|126.56|126.56|126.46|6487
1642064770000|2022-01-13 09:06:10|126.64|126.54|126.64|126.52|126.66|126.56|126.64|126.52|0
1642064780000|2022-01-13 09:06:20|||||||||36262
1642064810000|2022-01-13 09:06:50|126.66|126.54|126.7|126.58|126.72|126.64|126.66|126.54|0
1642064820000|2022-01-13 09:07:00|126.72|126.62|126.72|126.62|126.72|126.62|126.72|126.62|0
1642064830000|2022-01-13 09:07:10||126.64||126.64||126.64||126.64|0
1642064840000|2022-01-13 09:07:20|126.74||126.74||126.76||126.74||0
1642064860000|2022-01-13 09:07:40|126.76|126.66|126.78|126.68|126.78|126.68|126.76|126.66|3804
1642064870000|2022-01-13 09:07:50|||||||||30
1642064890000|2022-01-13 09:08:10|126.8|126.7|126.84|126.8|126.84|126.8|126.8|126.7|31893
1642064910000|2022-01-13 09:08:30|126.88|126.82|126.88|126.76|126.94|126.82|126.86|126.76|7242
1642064920000|2022-01-13 09:08:40|126.86||126.86||126.86||126.86||0
1642064930000|2022-01-13 09:08:50|126.84|126.74|126.86|126.74|126.86|126.74|126.84|126.74|0
1642064940000|2022-01-13 09:09:00|126.88|126.8|126.88|126.8|126.88|126.8|126.88|126.8|0
1642064960000|2022-01-13 09:09:20|126.86|126.78|126.86|126.76|126.86|126.78|126.8|126.7|14151
1642064970000|2022-01-13 09:09:30|126.84|126.74|126.84|126.72|126.84|126.74|126.84|126.72|0
1642065000000|2022-01-13 09:10:00|126.82||126.8||126.82||126.8||117
1642065010000|2022-01-13 09:10:10|||||||||788
1642065020000|2022-01-13 09:10:20|126.78|126.7|126.72|126.6|126.78|126.7|126.72|126.58|11658
1642065030000|2022-01-13 09:10:30||126.64||126.66||126.66||126.64|0
1642065040000|2022-01-13 09:10:40|126.76|126.68|126.84|126.72|126.84|126.72|126.76|126.68|12818
1642065060000|2022-01-13 09:11:00|126.82||126.82||126.82||126.82||1560
1642065080000|2022-01-13 09:11:20|126.76|126.68|126.74|126.64|126.76|126.68|126.74|126.64|1873
1642065090000|2022-01-13 09:11:30||126.66||126.66||126.66||126.66|0
1642065110000|2022-01-13 09:11:50|126.72||126.74||126.74||126.72||0
1642065120000|2022-01-13 09:12:00|||||||||3794
1642065180000|2022-01-13 09:13:00|126.72|126.64|126.7|126.6|126.72|126.64|126.64|126.56|5410
1642065200000|2022-01-13 09:13:20|126.68|126.58|126.68|126.6|126.68|126.6|126.68|126.58|94
1642065210000|2022-01-13 09:13:30|126.7|126.62|126.72|126.66|126.74|126.66|126.7|126.62|5913
1642065220000|2022-01-13 09:13:40||126.68||126.68||126.68||126.68|0
1642065230000|2022-01-13 09:13:50|126.74|126.66|126.84|126.76|126.84|126.76|126.74|126.66|2622
1642065240000|2022-01-13 09:14:00|126.82|126.74|126.84|126.78|126.84|126.8|126.8|126.66|12351
1642065270000|2022-01-13 09:14:30|126.86|126.8|126.88|126.78|126.9|126.82|126.86|126.78|1257
1642065300000|2022-01-13 09:15:00|126.86|126.76|126.86|126.8|126.86|126.8|126.8|126.74|12073
1642065310000|2022-01-13 09:15:10|126.84|126.78|126.84|126.78|126.84|126.78|126.8|126.78|0
1642065320000|2022-01-13 09:15:20|126.78|126.74|126.78|126.7|126.78|126.78|126.76|126.66|2263
1642065340000|2022-01-13 09:15:40|||||||||2573
1642065370000|2022-01-13 09:16:10|126.76||126.76||126.76||126.76||54
1642065380000|2022-01-13 09:16:20|||||||||450
1642065390000|2022-01-13 09:16:30|||||||||1356
1642065410000|2022-01-13 09:16:50|||||||||3000
1642065430000|2022-01-13 09:17:10|126.74|126.68|126.7|126.62|126.74|126.68|126.68|126.62|5115
1642065460000|2022-01-13 09:17:40|126.72|126.64|126.74|126.68|126.8|126.72|126.7|126.6|5141
1642065470000|2022-01-13 09:17:50|||||||||16582
1642065480000|2022-01-13 09:18:00|126.76|126.7|126.84|126.74|126.84|126.74|126.76|126.7|1000
1642065490000|2022-01-13 09:18:10||126.76||126.76||126.76||126.76|5
1642065500000|2022-01-13 09:18:20|126.8|126.74|126.78|126.7|126.8|126.74|126.76|126.66|3030
1642065510000|2022-01-13 09:18:30|126.74|126.74|126.78|126.7|126.78|126.74|126.74|126.66|3048
1642065520000|2022-01-13 09:18:40|126.8||126.78||126.8||126.78||0
1642065550000|2022-01-13 09:19:10|||||||||996
1642065570000|2022-01-13 09:19:30|126.8|126.72|126.8|126.74|126.8|126.74|126.8|126.7|39
1642065600000|2022-01-13 09:20:00||126.76||126.76||126.76||126.72|392
1642065610000|2022-01-13 09:20:10|126.78|126.74|126.72|126.64|126.78|126.74|126.7|126.62|1752
1642065620000|2022-01-13 09:20:20|126.74|126.66|126.78|126.7|126.78|126.7|126.74|126.64|0
1642065630000|2022-01-13 09:20:30|126.8|126.72|126.84|126.74|126.84|126.76|126.8|126.72|1055
1642065650000|2022-01-13 09:20:50|126.82|126.72|126.84|126.74|126.84|126.74|126.8|126.72|20
1642065660000|2022-01-13 09:21:00|126.82|126.78|126.82|126.78|126.82|126.82|126.82|126.76|628
1642065670000|2022-01-13 09:21:10|126.84|126.82|126.86|126.82|126.88|126.82|126.84|126.82|0
1642065680000|2022-01-13 09:21:20||126.78||126.78||126.78||126.76|0
1642065690000|2022-01-13 09:21:30|126.88||126.88||126.88||126.88||10
1642065700000|2022-01-13 09:21:40|126.9|126.82|126.84|126.76|126.9|126.84|126.84|126.74|8705
1642065710000|2022-01-13 09:21:50|126.82|126.78|126.82|126.78|126.84|126.78|126.82|126.78|0
1642065720000|2022-01-13 09:22:00|126.8|126.74|126.84|126.74|126.84|126.76|126.78|126.7|7
1642065730000|2022-01-13 09:22:10|||||||||2409
1642065740000|2022-01-13 09:22:20|126.82||126.84||126.84||126.82||0
1642065750000|2022-01-13 09:22:30|126.82||126.82||126.82||126.82||1578
1642065760000|2022-01-13 09:22:40|126.8|126.72|126.76|126.66|126.8|126.72|126.76|126.64|6431
1642065770000|2022-01-13 09:22:50||126.68||126.68||126.68||126.68|0
1642065780000|2022-01-13 09:23:00|126.8|126.7|126.82|126.74|126.84|126.74|126.8|126.7|2000
1642065830000|2022-01-13 09:23:50|126.84|126.76|126.84|126.76|126.84|126.76|126.82|126.76|0
1642065840000|2022-01-13 09:24:00|126.8||126.8||126.8||126.8||0
1642065870000|2022-01-13 09:24:30|||||||||100
1642065900000|2022-01-13 09:25:00|126.78|126.72|126.8|126.74|126.8|126.74|126.74|126.68|6027
1642065920000|2022-01-13 09:25:20|126.78||126.78||126.8||126.78||0
1642065940000|2022-01-13 09:25:40|126.82|126.76|126.92|126.84|126.94|126.86|126.82|126.76|1320
1642065950000|2022-01-13 09:25:50|126.9|126.86|126.92|126.86|126.94|126.88|126.9|126.84|6725
1642065970000|2022-01-13 09:26:10|126.94|126.88|126.96|126.88|126.98|126.88|126.94|126.88|1
1642065980000|2022-01-13 09:26:20|126.9|126.84|126.9|126.82|126.92|126.84|126.86|126.82|6792
1642066010000|2022-01-13 09:26:50|126.84|126.8|126.84|126.8|126.86|126.8|126.82|126.72|1905
1642066030000|2022-01-13 09:27:10|||||||||15089
1642066040000|2022-01-13 09:27:20||126.82||126.82||126.82||126.82|18
1642066060000|2022-01-13 09:27:40|||||||||3951
1642066090000|2022-01-13 09:28:10|126.82|126.8|126.84|126.76|126.84|126.8|126.8|126.74|8638
1642066100000|2022-01-13 09:28:20|126.86|126.78|126.86|126.82|126.92|126.84|126.86|126.78|3023
1642066110000|2022-01-13 09:28:30|||||||||7887
1642066120000|2022-01-13 09:28:40|126.88|126.84|126.96|126.86|126.96|126.86|126.88|126.84|826
1642066130000|2022-01-13 09:28:50|126.94|126.84|126.9|126.82|126.94|126.86|126.88|126.8|5539
1642066140000|2022-01-13 09:29:00|126.88||126.88||126.88||126.88||0
1642066150000|2022-01-13 09:29:10|126.9|126.84|126.94|126.86|126.94|126.86|126.9|126.84|0
1642066170000|2022-01-13 09:29:30|126.92|126.84|126.94|126.84|126.94|126.84|126.9|126.82|37
1642066190000|2022-01-13 09:29:50|126.92|126.82|126.94|126.84|126.94|126.84|126.9|126.82|0
1642066200000|2022-01-13 09:30:00||126.86||126.86||126.86||126.86|0
1642066220000|2022-01-13 09:30:20|126.96|126.88|126.96|126.86|126.98|126.9|126.96|126.86|30
1642066230000|2022-01-13 09:30:30|||||||||1500
1642066240000|2022-01-13 09:30:40|126.98|126.88|126.96|126.86|126.98|126.9|126.96|126.86|0
1642066250000|2022-01-13 09:30:50|126.94||126.96||126.96||126.94||696
1642066260000|2022-01-13 09:31:00||126.88||126.86||126.88||126.86|0
1642066270000|2022-01-13 09:31:10|126.94|126.88|126.98|126.9|126.98|126.9|126.94|126.88|0
1642066290000|2022-01-13 09:31:30|126.96|126.88|126.96|126.88|126.96|126.88|126.96|126.88|15669
1642066310000|2022-01-13 09:31:50|126.98|126.9|126.98|126.9|126.98|126.9|126.98|126.9|0
1642066320000|2022-01-13 09:32:00|126.96|126.88|126.96|126.88|126.96|126.88|126.96|126.88|0
1642066340000|2022-01-13 09:32:20|126.94|126.9|126.98|126.9|126.98|126.9|126.94|126.88|6150
1642066390000|2022-01-13 09:33:10|126.96|126.88|126.96|126.88|126.96|126.88|126.96|126.88|0
1642066440000|2022-01-13 09:34:00|126.94|126.84|126.94|126.86|126.96|126.88|126.88|126.78|19606
1642066450000|2022-01-13 09:34:10|126.96|126.88|126.98|126.9|126.98|126.9|126.96|126.88|1447
1642066500000|2022-01-13 09:35:00|126.96|126.88|126.94|126.88|126.96|126.88|126.9|126.82|4521
1642066510000|2022-01-13 09:35:10|126.92|126.86|126.92|126.84|126.92|126.86|126.88|126.78|4053
1642066520000|2022-01-13 09:35:20||126.86||126.86||126.86||126.86|0
1642066530000|2022-01-13 09:35:30|126.94|126.88|126.94|126.88|126.94|126.88|126.94|126.88|625
1642066540000|2022-01-13 09:35:40|126.92|126.9|126.92|126.88|126.92|126.9|126.92|126.86|1509
1642066550000|2022-01-13 09:35:50|126.9|126.84|126.98|126.9|126.98|126.9|126.9|126.82|5645
1642066590000|2022-01-13 09:36:30|||||||||6554
1642066620000|2022-01-13 09:37:00|||||||||1169
1642066630000|2022-01-13 09:37:10|127|126.92|127.08|127|127.1|127.06|127|126.92|27137
1642066640000|2022-01-13 09:37:20|127.1|127.02|127.1|127.04|127.1|127.04|127.1|127.02|0
1642066650000|2022-01-13 09:37:30|127.12|127.06|127.12|127.04|127.18|127.08|127.12|127.04|2978
1642066660000|2022-01-13 09:37:40|127.14|127.06|127.16|127.06|127.16|127.06|127.14|127.06|0
1642066670000|2022-01-13 09:37:50|127.14|127.04|127.08|127.02|127.14|127.04|127.08|127.02|2706
1642066680000|2022-01-13 09:38:00|127.06|126.98|127.02|126.94|127.06|126.98|127.02|126.94|1402
1642066690000|2022-01-13 09:38:10|127.04|126.96|127.02|126.94|127.04|126.96|127.02|126.94|210
1642066700000|2022-01-13 09:38:20|127|126.92|127|126.9|127|126.92|127|126.88|0
1642066710000|2022-01-13 09:38:30||126.92||126.92||126.92||126.92|0
1642066720000|2022-01-13 09:38:40|126.98|126.9|126.92|126.84|126.98|126.9|126.92|126.84|13286
1642066730000|2022-01-13 09:38:50|126.94|126.86|126.96|126.9|126.96|126.9|126.92|126.86|1455
1642066740000|2022-01-13 09:39:00||126.88||126.86||126.9||126.86|0
1642066750000|2022-01-13 09:39:10||126.88||126.9||126.9||126.86|400
1642066770000|2022-01-13 09:39:30|126.98|126.98|127.08|126.98|127.08|127|126.98|126.98|43480
1642066810000|2022-01-13 09:40:10|127.06||127.04||127.06||127.04||0
1642066830000|2022-01-13 09:40:30|||||||||2058
1642066860000|2022-01-13 09:41:00|127.06|127|127.08|127|127.08|127|127.06|127|2016
1642066880000|2022-01-13 09:41:20|127.06|126.98|126.98|126.9|127.06|126.98|126.98|126.9|48117
1642066890000|2022-01-13 09:41:30|127|126.92|126.98|126.92|127|126.94|126.98|126.92|5953
1642066900000|2022-01-13 09:41:40|127|126.94|127.02|126.94|127.02|126.96|127|126.94|2600
1642066910000|2022-01-13 09:41:50|127|126.92|127|126.92|127|126.92|127|126.92|0
1642066920000|2022-01-13 09:42:00|127.02|126.94|127.02|126.94|127.02|126.94|127.02|126.94|0
1642066930000|2022-01-13 09:42:10|127|126.92|126.92|126.86|127|126.92|126.92|126.82|7832
1642066940000|2022-01-13 09:42:20|||||||||866
1642066980000|2022-01-13 09:43:00|126.9|126.84|126.9|126.84|126.9|126.84|126.88|126.84|3094
1642066990000|2022-01-13 09:43:10|126.92|126.86|126.92|126.86|126.92|126.86|126.9|126.84|0
1642067010000|2022-01-13 09:43:30||126.84||126.88||126.88||126.84|0
1642067030000|2022-01-13 09:43:50|126.94|126.9|126.98|126.94|126.98|126.94|126.94|126.9|8320
1642067040000|2022-01-13 09:44:00|126.96|126.92|126.94|126.88|126.96|126.92|126.94|126.86|1746
1642067050000|2022-01-13 09:44:10|126.92|126.9|126.92|126.88|126.92|126.9|126.92|126.88|1714
1642067060000|2022-01-13 09:44:20|126.9|126.84|126.88|126.8|126.9|126.84|126.84|126.76|4492
1642067070000|2022-01-13 09:44:30|126.9|126.82|126.88|126.82|126.9|126.82|126.88|126.82|15
1642067090000|2022-01-13 09:44:50|126.9|126.84|126.9|126.84|126.9|126.84|126.9|126.84|0
1642067100000|2022-01-13 09:45:00|126.92|126.86|126.94|126.86|126.94|126.86|126.92|126.86|3882
1642067110000|2022-01-13 09:45:10|126.96|126.88|127|126.94|127.04|126.94|126.96|126.88|40000
1642067120000|2022-01-13 09:45:20||126.96||126.96||126.96||126.96|0
1642067130000|2022-01-13 09:45:30|126.98|126.94|126.94|126.86|126.98|126.94|126.94|126.86|6091
1642067140000|2022-01-13 09:45:40|126.96|126.88|126.98|126.9|126.98|126.92|126.96|126.88|0
1642067160000|2022-01-13 09:46:00|127|126.92|127|126.92|127|126.94|127|126.92|0
1642067190000|2022-01-13 09:46:30|||||||||15676
1642067200000|2022-01-13 09:46:40|||||||||400
1642067210000|2022-01-13 09:46:50|126.98|126.94|126.98|126.92|126.98|126.96|126.98|126.92|0
1642067220000|2022-01-13 09:47:00|127|126.94|126.96|126.92|127|126.96|126.96|126.88|3433
1642067230000|2022-01-13 09:47:10|126.94|126.9|126.9|126.82|126.94|126.9|126.9|126.8|10708
1642067240000|2022-01-13 09:47:20||126.84||126.84||126.84||126.84|0
1642067280000|2022-01-13 09:48:00|126.88|126.82|126.82|126.72|126.88|126.82|126.82|126.72|3593
1642067290000|2022-01-13 09:48:10|126.8|126.74|126.78|126.72|126.8|126.74|126.78|126.7|1383
1642067310000|2022-01-13 09:48:30||126.74||126.74||126.74||126.7|2015
1642067320000|2022-01-13 09:48:40|||||||||323
1642067340000|2022-01-13 09:49:00|126.76|126.72|126.72|126.64|126.76|126.72|126.72|126.64|3901
1642067350000|2022-01-13 09:49:10|126.7|126.62|126.74|126.68|126.74|126.68|126.7|126.62|1084
1642067360000|2022-01-13 09:49:20|126.72|126.66|126.74|126.64|126.74|126.66|126.72|126.64|0
1642067370000|2022-01-13 09:49:30|126.72|126.66|126.72|126.64|126.72|126.68|126.72|126.64|1243
1642067380000|2022-01-13 09:49:40|126.7|126.62|126.7|126.62|126.7|126.62|126.7|126.62|0
1642067390000|2022-01-13 09:49:50|126.68||126.68||126.68||126.68||0
1642067400000|2022-01-13 09:50:00|126.66|126.6|126.6|126.54|126.66|126.6|126.58|126.52|0
1642067420000|2022-01-13 09:50:20|126.58||126.58||126.58||126.58||0
1642067470000|2022-01-13 09:51:10|126.56|126.5|126.56|126.48|126.56|126.5|126.56|126.46|1424
1642067520000|2022-01-13 09:52:00|126.58|126.5|126.78|126.7|126.82|126.72|126.56|126.5|25282
1642067530000|2022-01-13 09:52:10|126.8|126.72|126.84|126.76|126.86|126.78|126.8|126.72|6000
1642067540000|2022-01-13 09:52:20|126.86|126.78|126.8|126.7|126.86|126.78|126.78|126.7|1065
1642067550000|2022-01-13 09:52:30|126.78|126.68|126.66|126.58|126.78|126.68|126.66|126.58|5830
1642067560000|2022-01-13 09:52:40||126.6||126.6||126.62||126.6|0
1642067570000|2022-01-13 09:52:50|126.64|126.62|126.64|126.58|126.64|126.62|126.64|126.58|7775
1642067590000|2022-01-13 09:53:10|126.62||126.62||126.62||126.62||3
1642067600000|2022-01-13 09:53:20|126.64|126.6|126.72|126.64|126.72|126.64|126.64|126.6|3557
1642067610000|2022-01-13 09:53:30|126.74|126.66|126.76|126.64|126.76|126.68|126.74|126.64|0
1642067620000|2022-01-13 09:53:40|126.74|126.66|126.76|126.68|126.76|126.68|126.74|126.66|2
1642067630000|2022-01-13 09:53:50|126.74|126.66|126.72|126.62|126.74|126.66|126.68|126.6|12820
1642067640000|2022-01-13 09:54:00|126.7||126.72||126.72||126.7||0
1642067650000|2022-01-13 09:54:10|126.7|126.6|126.68|126.58|126.7|126.6|126.68|126.56|0
1642067670000|2022-01-13 09:54:30|126.66|126.56|126.64|126.56|126.66|126.56|126.6|126.54|2
1642067690000|2022-01-13 09:54:50|||||||||4917
1642067700000|2022-01-13 09:55:00||126.58||126.56||126.58||126.56|0
1642067720000|2022-01-13 09:55:20|126.62|126.54|126.6|126.5|126.62|126.54|126.58|126.48|7116
1642067750000|2022-01-13 09:55:50||126.52||126.52||126.52||126.52|7
1642067760000|2022-01-13 09:56:00|126.58||126.58||126.58||126.58||0
1642067770000|2022-01-13 09:56:10|126.6|126.54|126.64|126.56|126.68|126.6|126.6|126.54|7259
1642067780000|2022-01-13 09:56:20|126.66|126.58|126.68|126.6|126.68|126.6|126.66|126.58|0
1642067800000|2022-01-13 09:56:40||126.62||126.62||126.62||126.62|0
1642067820000|2022-01-13 09:57:00|||||||||9700
1642067880000|2022-01-13 09:58:00|126.7|126.64|126.74|126.66|126.74|126.66|126.7|126.64|2226
1642067910000|2022-01-13 09:58:30|126.7|126.68|126.8|126.72|126.8|126.72|126.7|126.68|1609
1642067920000|2022-01-13 09:58:40|126.76|126.7|126.76|126.72|126.78|126.72|126.74|126.66|7797
1642067930000|2022-01-13 09:58:50|126.78|126.74|126.78|126.74|126.78|126.74|126.78|126.74|0
1642067970000|2022-01-13 09:59:30||126.76||126.76||126.76||126.76|0
1642067990000|2022-01-13 09:59:50|126.82|126.78|126.82|126.74|126.82|126.78|126.78|126.74|4226
1642068000000|2022-01-13 10:00:00|126.8|126.76|126.8|126.76|126.8|126.76|126.8|126.76|0
1642068010000|2022-01-13 10:00:10|126.84|126.78|126.86|126.78|126.9|126.82|126.82|126.78|4040
1642068020000|2022-01-13 10:00:20|||||||||111
1642068040000|2022-01-13 10:00:40|||||||||500
1642068050000|2022-01-13 10:00:50|126.88|126.8|126.86|126.8|126.9|126.8|126.84|126.78|2000
1642068060000|2022-01-13 10:01:00|126.9|126.82|127.04|126.96|127.06|126.96|126.9|126.82|663
1642068110000|2022-01-13 10:01:50|127.02|126.94|126.92|126.84|127.02|126.94|126.92|126.84|2232
1642068200000|2022-01-13 10:03:20|126.94|126.86|126.96|126.84|127|126.92|126.94|126.84|2941
1642068210000|2022-01-13 10:03:30|||||||||7839
1642068220000|2022-01-13 10:03:40|126.94|126.88|126.9|126.84|126.94|126.88|126.9|126.82|1603
1642068230000|2022-01-13 10:03:50|126.92|126.86|126.94|126.86|126.94|126.86|126.92|126.86|0
1642068250000|2022-01-13 10:04:10|126.92||126.92||126.92||126.92||0
1642068260000|2022-01-13 10:04:20|126.94|126.88|126.9|126.88|126.94|126.88|126.9|126.86|0
1642068270000|2022-01-13 10:04:30|126.94|126.9|126.94|126.9|126.98|126.9|126.94|126.9|568
1642068320000|2022-01-13 10:05:20|126.92|126.88|126.92|126.88|126.92|126.88|126.92|126.88|7706
1642068330000|2022-01-13 10:05:30|126.94|126.9|126.94|126.88|126.94|126.9|126.94|126.88|497
1642068400000|2022-01-13 10:06:40|126.96|126.9|126.98|126.9|126.98|126.92|126.96|126.9|4659
1642068420000|2022-01-13 10:07:00|126.96|126.88|126.96|126.88|126.96|126.88|126.92|126.88|2000
1642068450000|2022-01-13 10:07:30|126.92||126.96||126.96||126.92||2
1642068480000|2022-01-13 10:08:00|126.94||126.92||126.94||126.92||0
1642068500000|2022-01-13 10:08:20|126.9|126.84|126.92|126.84|126.92|126.86|126.88|126.84|1457
1642068510000|2022-01-13 10:08:30|126.94|126.86|126.94|126.88|126.94|126.88|126.94|126.86|2000
1642068520000|2022-01-13 10:08:40|||||||||4374
1642068540000|2022-01-13 10:09:00|126.96|126.9|126.98|126.92|126.98|126.92|126.96|126.9|715
1642068560000|2022-01-13 10:09:20|126.96|126.9|126.96|126.88|126.96|126.9|126.94|126.88|1410
1642068580000|2022-01-13 10:09:40|126.94|126.86|126.96|126.88|126.98|126.9|126.9|126.86|490
1642068610000|2022-01-13 10:10:10|126.98|126.9|127.02|126.94|127.02|126.94|126.98|126.9|0
1642068630000|2022-01-13 10:10:30|127.04|126.96|127.06|127|127.08|127|127.04|126.96|2609
1642068640000|2022-01-13 10:10:40|127.04|127.04|127.04|127|127.04|127.04|127.04|126.98|2900
1642068650000|2022-01-13 10:10:50|127.06||127.06||127.06||127.04||0
1642068660000|2022-01-13 10:11:00|127.04|126.98|127.04|126.96|127.04|127|127.02|126.94|1660
1642068690000|2022-01-13 10:11:30|127.02|126.94|126.96|126.9|127.02|126.94|126.92|126.84|5835
1642068700000|2022-01-13 10:11:40|||||||||1279
1642068770000|2022-01-13 10:12:50|126.94|126.86|126.94|126.88|126.96|126.88|126.94|126.86|1625
1642068790000|2022-01-13 10:13:10|126.96|126.9|126.96|126.9|126.96|126.9|126.96|126.9|0
1642068810000|2022-01-13 10:13:30|126.94||126.96||126.96||126.94||0
1642068820000|2022-01-13 10:13:40|126.94|126.86|126.94|126.86|126.94|126.86|126.92|126.86|1595
1642068840000|2022-01-13 10:14:00||126.84||126.86||126.86||126.84|0
1642068860000|2022-01-13 10:14:20|126.96|126.88|126.96|126.88|126.96|126.9|126.96|126.88|0
1642068880000|2022-01-13 10:14:40|||||||||344
1642068890000|2022-01-13 10:14:50|126.94|126.9|126.86|126.82|126.94|126.9|126.86|126.8|23202
1642068900000|2022-01-13 10:15:00|||||||||7
1642068910000|2022-01-13 10:15:10|126.9|126.84|126.96|126.88|126.96|126.9|126.88|126.84|4771
1642068920000|2022-01-13 10:15:20|126.94||126.94||126.94||126.94||0
1642068930000|2022-01-13 10:15:30|126.96||126.96||126.96||126.96||0
1642068940000|2022-01-13 10:15:40||126.9||126.9||126.9||126.88|0
1642068950000|2022-01-13 10:15:50|||||||||98694
1642068970000|2022-01-13 10:16:10|126.98|126.92|127|126.92|127|126.94|126.98|126.92|3769
1642069030000|2022-01-13 10:17:10|127.02|126.94|127.04|126.96|127.04|126.96|127.02|126.94|0
1642069040000|2022-01-13 10:17:20|||||||||19
1642069070000|2022-01-13 10:17:50|||||||||783
1642069080000|2022-01-13 10:18:00|127.02||127.02||127.02||127.02||0
1642069090000|2022-01-13 10:18:10|126.98|126.94|126.94|126.9|126.98|126.94|126.94|126.88|13349
1642069100000|2022-01-13 10:18:20||126.88||126.88||126.88||126.86|0
1642069110000|2022-01-13 10:18:30|126.92|126.86|126.9|126.82|126.92|126.86|126.88|126.8|2521
1642069130000|2022-01-13 10:18:50|126.92||126.9||126.92||126.9||0
1642069160000|2022-01-13 10:19:20|126.92||126.9||126.92||126.9||0
1642069190000|2022-01-13 10:19:50|126.88|126.8|126.84|126.76|126.88|126.8|126.8|126.74|3880
1642069200000|2022-01-13 10:20:00|126.82|126.74|126.84|126.74|126.84|126.76|126.8|126.7|1328
1642069210000|2022-01-13 10:20:10|126.86|126.76|126.88|126.8|126.88|126.8|126.86|126.74|0
1642069220000|2022-01-13 10:20:20|||||||||3153
1642069250000|2022-01-13 10:20:50|126.86|126.78|126.8|126.72|126.86|126.78|126.8|126.7|2301
1642069270000|2022-01-13 10:21:10||126.74||126.7||126.74||126.7|0
1642069290000|2022-01-13 10:21:30|126.78|126.68|126.76|126.68|126.78|126.68|126.74|126.66|0
1642069300000|2022-01-13 10:21:40|126.74|126.66|126.72|126.64|126.74|126.66|126.72|126.64|0
1642069310000|2022-01-13 10:21:50||126.62||126.62||126.62||126.62|0
1642069320000|2022-01-13 10:22:00||126.64||126.62||126.64||126.62|0
1642069340000|2022-01-13 10:22:20|126.7|126.6|126.68|126.6|126.7|126.62|126.68|126.6|1562
1642069360000|2022-01-13 10:22:40|126.66|126.58|126.64|126.56|126.66|126.58|126.64|126.56|0
1642069370000|2022-01-13 10:22:50|||||||||793
1642069380000|2022-01-13 10:23:00|126.66|126.6|126.66|126.62|126.68|126.62|126.66|126.6|5415
1642069390000|2022-01-13 10:23:10|126.64|126.6|126.64|126.58|126.64|126.6|126.64|126.58|66501
1642069400000|2022-01-13 10:23:20|126.66|126.6|126.7|126.66|126.7|126.68|126.66|126.6|25265
1642069410000|2022-01-13 10:23:30||126.68||126.68||126.68||126.68|0
1642069420000|2022-01-13 10:23:40|126.74|126.7|126.72|126.66|126.74|126.7|126.7|126.66|4538
1642069430000|2022-01-13 10:23:50|126.74|126.68|126.72|126.66|126.74|126.68|126.7|126.66|5029
1642069440000|2022-01-13 10:24:00|126.7|126.62|126.68|126.6|126.7|126.62|126.64|126.56|5
1642069450000|2022-01-13 10:24:10|126.64|126.58|126.62|126.56|126.64|126.58|126.6|126.56|0
1642069460000|2022-01-13 10:24:20|126.6||126.62||126.62||126.6||0
1642069480000|2022-01-13 10:24:40||126.58||126.58||126.58||126.58|0
1642069500000|2022-01-13 10:25:00|126.6|126.56|126.58|126.52|126.6|126.56|126.58|126.52|5151
1642069510000|2022-01-13 10:25:10|126.56|126.54|126.62|126.58|126.62|126.6|126.56|126.54|5866
1642069520000|2022-01-13 10:25:20|126.64|126.6|126.68|126.58|126.72|126.62|126.64|126.58|2258
1642069530000|2022-01-13 10:25:30|126.7|126.62|126.7|126.62|126.7|126.62|126.7|126.62|0
1642069540000|2022-01-13 10:25:40|126.68|126.64|126.72|126.64|126.72|126.64|126.68|126.62|0
1642069550000|2022-01-13 10:25:50|126.68||126.68||126.68||126.68||0
1642069570000|2022-01-13 10:26:10|126.7|126.66|126.72|126.66|126.72|126.66|126.7|126.64|0
1642069600000|2022-01-13 10:26:40|||||||||775
1642069610000|2022-01-13 10:26:50|126.7|126.64|126.58|126.52|126.7|126.64|126.58|126.52|11418
1642069620000|2022-01-13 10:27:00|126.6|126.5|126.6|126.52|126.6|126.56|126.58|126.5|4090
1642069630000|2022-01-13 10:27:10|126.62|126.54|126.68|126.64|126.72|126.66|126.62|126.54|6845
1642069640000|2022-01-13 10:27:20|126.7||126.7||126.7||126.7||10000
1642069650000|2022-01-13 10:27:30|126.74|126.66|126.74|126.68|126.78|126.72|126.74|126.66|3800
1642069670000|2022-01-13 10:27:50|126.76|126.7|126.78|126.7|126.78|126.7|126.76|126.7|3921
1642069680000|2022-01-13 10:28:00|126.76|126.68|126.76|126.68|126.78|126.72|126.74|126.66|3091
1642069690000|2022-01-13 10:28:10|126.78|126.72|126.8|126.74|126.8|126.74|126.76|126.68|0
1642069710000|2022-01-13 10:28:30|||||||||86
1642069720000|2022-01-13 10:28:40|126.82|126.76|126.82|126.76|126.92|126.84|126.8|126.72|11214
1642069750000|2022-01-13 10:29:10|126.78|126.74|126.76|126.74|126.78|126.76|126.76|126.7|5810
1642069760000|2022-01-13 10:29:20|126.78|126.76|126.82|126.78|126.86|126.78|126.78|126.76|5518
1642069790000|2022-01-13 10:29:50|126.8|126.8|126.8|126.74|126.8|126.8|126.78|126.74|5300
1642069800000|2022-01-13 10:30:00|126.78|126.7|126.76|126.68|126.78|126.7|126.74|126.68|404
1642069810000|2022-01-13 10:30:10|126.74|126.66|126.76|126.68|126.76|126.68|126.72|126.64|0
1642069830000|2022-01-13 10:30:30||126.7||126.68||126.7||126.68|0
1642069850000|2022-01-13 10:30:50|126.78|126.7|126.78|126.68|126.78|126.72|126.76|126.68|0
1642069860000|2022-01-13 10:31:00|126.76||126.76||126.76||126.74||0
1642069910000|2022-01-13 10:31:50|126.74|126.66|126.72|126.64|126.74|126.66|126.68|126.6|2070
1642069930000|2022-01-13 10:32:10|126.7|126.62|126.68|126.6|126.7|126.64|126.68|126.6|0
1642069950000|2022-01-13 10:32:30|126.7||126.68||126.7||126.68||0
1642069960000|2022-01-13 10:32:40||126.62||126.62||126.64||126.62|2300
1642070020000|2022-01-13 10:33:40|126.66|126.58|126.64|126.56|126.66|126.58|126.64|126.56|2076
1642070030000|2022-01-13 10:33:50|||||||||110
1642070040000|2022-01-13 10:34:00||126.58||126.56||126.58||126.56|0
1642070050000|2022-01-13 10:34:10|126.66|126.58|126.66|126.6|126.66|126.6|126.66|126.58|1434
1642070140000|2022-01-13 10:35:40|126.68|126.62|126.7|126.66|126.7|126.66|126.68|126.62|3264
1642070220000|2022-01-13 10:37:00|126.72|126.68|126.74|126.68|126.78|126.72|126.72|126.68|12807
1642070240000|2022-01-13 10:37:20|126.72|126.66|126.74|126.68|126.74|126.68|126.72|126.64|253
1642070250000|2022-01-13 10:37:30|||||||||2172
1642070270000|2022-01-13 10:37:50|||||||||3947
1642070280000|2022-01-13 10:38:00|126.76|126.7|126.78|126.72|126.78|126.72|126.76|126.7|1347
1642070290000|2022-01-13 10:38:10|126.76|126.7|126.76|126.68|126.78|126.72|126.74|126.68|3106
1642070310000|2022-01-13 10:38:30|126.74|126.66|126.72|126.66|126.74|126.66|126.72|126.66|3917
1642070340000|2022-01-13 10:39:00|126.74|126.68|126.72|126.68|126.74|126.68|126.72|126.66|7853
1642070350000|2022-01-13 10:39:10|126.74||126.74||126.74||126.74||0
1642070360000|2022-01-13 10:39:20|126.76||126.74||126.76||126.74||0
1642070370000|2022-01-13 10:39:30|126.76|126.7|126.76|126.68|126.76|126.7|126.76|126.68|0
1642070380000|2022-01-13 10:39:40||126.7||126.7||126.7||126.7|0
1642070440000|2022-01-13 10:40:40|126.74|126.68|126.72|126.68|126.74|126.68|126.72|126.68|3898
1642070450000|2022-01-13 10:40:50|126.7|126.66|126.7|126.66|126.72|126.66|126.68|126.64|3663
1642070460000|2022-01-13 10:41:00||126.68||126.68||126.68||126.68|0
1642070480000|2022-01-13 10:41:20|126.72|126.66|126.76|126.68|126.76|126.7|126.7|126.66|18555
1642070490000|2022-01-13 10:41:30|126.78|126.7|126.78|126.72|126.78|126.72|126.78|126.7|1619
1642070520000|2022-01-13 10:42:00|126.76|126.7|126.76|126.72|126.78|126.74|126.76|126.68|5385
1642070540000|2022-01-13 10:42:20|126.78||126.76||126.78||126.76||0
1642070580000|2022-01-13 10:43:00|126.74|126.7|126.74|126.68|126.76|126.7|126.68|126.62|16255
1642070590000|2022-01-13 10:43:10|126.76|126.7|126.82|126.76|126.84|126.76|126.76|126.7|6338
1642070610000|2022-01-13 10:43:30|126.8|126.74|126.94|126.88|126.94|126.88|126.8|126.72|3443
1642070640000|2022-01-13 10:44:00|126.92|126.86|126.84|126.76|126.92|126.86|126.84|126.76|6410
1642070660000|2022-01-13 10:44:20|126.82|126.78|126.88|126.8|126.88|126.8|126.82|126.78|562
1642070680000|2022-01-13 10:44:40|126.9||126.88||126.9||126.88||2
1642070700000|2022-01-13 10:45:00|126.9|126.82|126.86|126.8|126.92|126.84|126.86|126.76|11810
1642070710000|2022-01-13 10:45:10|126.88|126.82|126.88|126.8|126.9|126.82|126.88|126.8|0
1642070720000|2022-01-13 10:45:20|126.9|126.82|126.88|126.82|126.9|126.82|126.88|126.82|0
1642070730000|2022-01-13 10:45:30|126.9|126.84|126.9|126.84|126.9|126.84|126.9|126.84|0
1642070770000|2022-01-13 10:46:10|||||||||3911
1642070850000|2022-01-13 10:47:30|126.88|126.8|126.88|126.8|126.88|126.8|126.86|126.8|3190
1642070860000|2022-01-13 10:47:40|126.9|126.82|126.9|126.84|126.9|126.86|126.9|126.82|1830
1642070870000|2022-01-13 10:47:50|126.92|126.86|126.94|126.88|126.94|126.92|126.92|126.86|12877
1642070900000|2022-01-13 10:48:20|126.92||126.92||126.92||126.92||0
1642070910000|2022-01-13 10:48:30|126.94|126.86|126.94|126.88|126.94|126.88|126.92|126.84|9839
1642070920000|2022-01-13 10:48:40|126.92|126.86|126.88|126.8|126.94|126.86|126.86|126.8|804
1642070930000|2022-01-13 10:48:50|126.86|126.82|126.88|126.82|126.88|126.82|126.86|126.82|0
1642070940000|2022-01-13 10:49:00||126.84||126.84||126.84||126.84|0
1642070950000|2022-01-13 10:49:10|126.86|126.8|126.86|126.8|126.86|126.8|126.86|126.8|5061
1642070960000|2022-01-13 10:49:20|126.84|126.78|126.82|126.74|126.86|126.78|126.82|126.74|3857
1642070970000|2022-01-13 10:49:30|126.8|126.76|126.78|126.72|126.8|126.76|126.76|126.68|1657
1642070980000|2022-01-13 10:49:40|126.8||126.8||126.8||126.8||0
1642070990000|2022-01-13 10:49:50|||||||||1368
1642071000000|2022-01-13 10:50:00|126.78||126.78||126.78||126.78||0
1642071010000|2022-01-13 10:50:10|126.8||126.8||126.8||126.8||0
1642071030000|2022-01-13 10:50:30|126.82|126.74|126.82|126.74|126.84|126.8|126.8|126.72|4957
1642071040000|2022-01-13 10:50:40||126.76||126.76||126.76||126.76|5000
1642071050000|2022-01-13 10:50:50|126.8|126.74|126.78|126.68|126.8|126.74|126.74|126.66|1468
1642071060000|2022-01-13 10:51:00||126.7||126.72||126.72||126.7|0
1642071080000|2022-01-13 10:51:20|||||||||778
1642071100000|2022-01-13 10:51:40|||||||||1262
1642071120000|2022-01-13 10:52:00|126.76||126.76||126.76||126.76||1000
1642071130000|2022-01-13 10:52:10|126.78|126.74|126.78|126.72|126.78|126.74|126.78|126.72|425
1642071140000|2022-01-13 10:52:20|126.76|126.7|126.76|126.68|126.76|126.7|126.76|126.68|0
1642071150000|2022-01-13 10:52:30||126.7||126.68||126.7||126.68|0
1642071160000|2022-01-13 10:52:40|126.78|126.7|126.78|126.7|126.78|126.7|126.76|126.68|0
1642071170000|2022-01-13 10:52:50|126.76|126.68|126.76|126.68|126.76|126.68|126.76|126.68|0
1642071180000|2022-01-13 10:53:00||126.7||126.7||126.7||126.7|0
1642071190000|2022-01-13 10:53:10|126.74|126.68|126.76|126.68|126.76|126.68|126.74|126.66|2636
1642071200000|2022-01-13 10:53:20||126.7||126.68||126.7||126.68|0
1642071250000|2022-01-13 10:54:10|126.74|126.66|126.74|126.68|126.74|126.68|126.72|126.66|3734
1642071260000|2022-01-13 10:54:20|126.76|126.7|126.76|126.7|126.76|126.7|126.74|126.7|0
1642071280000|2022-01-13 10:54:40|126.78|126.72|126.78|126.72|126.78|126.72|126.78|126.72|0
1642071290000|2022-01-13 10:54:50|126.76||126.76||126.76||126.76||0
1642071300000|2022-01-13 10:55:00|126.78|126.74|126.78|126.74|126.78|126.74|126.78|126.72|1570
1642071340000|2022-01-13 10:55:40|126.8|126.76|126.82|126.74|126.84|126.78|126.8|126.74|744
1642071350000|2022-01-13 10:55:50||126.76||126.76||126.76||126.76|0
1642071390000|2022-01-13 10:56:30|||||||||198
1642071400000|2022-01-13 10:56:40|126.8|126.78|126.84|126.8|126.86|126.8|126.8|126.78|18
1642071410000|2022-01-13 10:56:50|||||||||258
1642071510000|2022-01-13 10:58:30|126.82|126.78|126.82|126.76|126.84|126.8|126.78|126.7|14014
1642071520000|2022-01-13 10:58:40|126.8|126.74|126.78|126.7|126.8|126.74|126.76|126.68|2594
1642071540000|2022-01-13 10:59:00|126.8|126.72|126.84|126.82|126.84|126.82|126.8|126.72|13230
1642071550000|2022-01-13 10:59:10||126.8||126.78||126.8||126.78|1000
1642071560000|2022-01-13 10:59:20||126.82||126.82||126.82||126.82|0
1642071580000|2022-01-13 10:59:40|126.82|126.78|126.84|126.78|126.84|126.82|126.82|126.74|1423
1642071590000|2022-01-13 10:59:50|126.82|126.76|126.82|126.74|126.82|126.76|126.82|126.74|0
1642071600000|2022-01-13 11:00:00|126.84|126.76|126.84|126.8|126.84|126.8|126.84|126.76|0
1642071610000|2022-01-13 11:00:10||126.82||126.82||126.82||126.82|0
1642071630000|2022-01-13 11:00:30|126.88||126.88||126.88||126.88||0
1642071660000|2022-01-13 11:01:00|126.86|126.8|126.86|126.78|126.86|126.8|126.84|126.78|0
1642071710000|2022-01-13 11:01:50|126.84|126.76|126.82|126.76|126.84|126.76|126.82|126.74|0
1642071720000|2022-01-13 11:02:00|126.86|126.78|126.78|126.72|126.86|126.78|126.78|126.72|3483
1642071730000|2022-01-13 11:02:10|126.76|126.7|126.76|126.7|126.76|126.7|126.76|126.68|8000
1642071740000|2022-01-13 11:02:20|126.78|126.72|126.78|126.72|126.8|126.74|126.78|126.72|3717
1642071750000|2022-01-13 11:02:30|126.76|126.7|126.76|126.7|126.76|126.7|126.76|126.7|0
1642071790000|2022-01-13 11:03:10|126.74|126.72|126.74|126.68|126.74|126.72|126.74|126.66|0
1642071800000|2022-01-13 11:03:20||126.66||126.66||126.66||126.66|0
1642071810000|2022-01-13 11:03:30|126.76|126.68|126.76|126.7|126.76|126.7|126.76|126.68|3437
1642071820000|2022-01-13 11:03:40||126.72||126.72||126.72||126.72|0
1642071840000|2022-01-13 11:04:00||126.68||126.68||126.68||126.68|1555
1642071850000|2022-01-13 11:04:10|126.74|126.66|126.7|126.64|126.74|126.66|126.68|126.64|3617
1642071880000|2022-01-13 11:04:40|126.72|126.66|126.7|126.64|126.74|126.68|126.7|126.62|7506
1642071890000|2022-01-13 11:04:50|126.72|126.66|126.72|126.66|126.72|126.66|126.72|126.66|0
1642071910000|2022-01-13 11:05:10|126.7|126.68|126.62|126.56|126.7|126.68|126.62|126.56|10791
1642071920000|2022-01-13 11:05:20||126.58||126.56||126.58||126.56|0
1642071960000|2022-01-13 11:06:00|126.66|126.58|126.68|126.62|126.68|126.62|126.62|126.58|2035
1642071970000|2022-01-13 11:06:10|126.66|126.6|126.62|126.54|126.66|126.6|126.62|126.52|4067
1642071980000|2022-01-13 11:06:20|126.64|126.56|126.66|126.6|126.66|126.6|126.64|126.56|0
1642072000000|2022-01-13 11:06:40|126.68|126.62|126.66|126.62|126.68|126.62|126.66|126.62|0
1642072010000|2022-01-13 11:06:50|126.68||126.68||126.68||126.68||0
1642072030000|2022-01-13 11:07:10|126.7||126.68||126.7||126.68||12
1642072050000|2022-01-13 11:07:30|126.7|126.64|126.76|126.7|126.76|126.7|126.7|126.64|11573
1642072070000|2022-01-13 11:07:50|||||||||778
1642072080000|2022-01-13 11:08:00|126.78|126.72|126.82|126.74|126.82|126.74|126.78|126.72|1494
1642072090000|2022-01-13 11:08:10|126.8|126.76|126.82|126.76|126.82|126.76|126.78|126.76|2000
1642072100000|2022-01-13 11:08:20|126.8|126.74|126.62|126.54|126.8|126.74|126.58|126.5|84418
1642072110000|2022-01-13 11:08:30||126.56||126.56||126.56||126.54|1000
1642072120000|2022-01-13 11:08:40|126.64|126.58|126.74|126.66|126.74|126.66|126.64|126.58|30102
1642072130000|2022-01-13 11:08:50|126.72||126.74||126.74||126.72||0
1642072140000|2022-01-13 11:09:00|126.72|126.64|126.72|126.64|126.72|126.66|126.66|126.62|1291
1642072150000|2022-01-13 11:09:10|126.74|126.66|126.74|126.66|126.74|126.66|126.74|126.66|1910
1642072160000|2022-01-13 11:09:20|126.76|126.68|126.76|126.7|126.76|126.72|126.76|126.68|669
1642072170000|2022-01-13 11:09:30||126.72||126.72||126.72||126.72|0
1642072180000|2022-01-13 11:09:40|126.78|126.74|126.8|126.74|126.8|126.74|126.78|126.74|669
1642072220000|2022-01-13 11:10:20|126.78|126.7|126.76|126.68|126.78|126.7|126.74|126.68|2595
1642072230000|2022-01-13 11:10:30|126.74|126.72|126.72|126.62|126.74|126.72|126.7|126.62|5
1642072240000|2022-01-13 11:10:40||126.64||126.62||126.64||126.62|0
1642072250000|2022-01-13 11:10:50||126.64||126.64||126.64||126.64|0
1642072290000|2022-01-13 11:11:30||126.66||126.66||126.66||126.62|0
1642072330000|2022-01-13 11:12:10|126.7|126.64|126.72|126.66|126.72|126.68|126.68|126.6|1859
1642072340000|2022-01-13 11:12:20|126.74|126.7|126.76|126.72|126.76|126.72|126.74|126.7|717
1642072360000|2022-01-13 11:12:40|126.74|126.7|126.74|126.66|126.74|126.7|126.7|126.64|1488
1642072380000|2022-01-13 11:13:00||126.68||126.68||126.68||126.68|1284
1642072390000|2022-01-13 11:13:10|||||||||9340
1642072440000|2022-01-13 11:14:00|126.72|126.66|126.7|126.66|126.74|126.66|126.7|126.62|89788
1642072460000|2022-01-13 11:14:20|126.68|126.64|126.68|126.62|126.7|126.66|126.68|126.62|1820
1642072500000|2022-01-13 11:15:00|||||||||7800
1642072520000|2022-01-13 11:15:20|126.7|126.64|126.76|126.7|126.78|126.7|126.7|126.64|6492
1642072530000|2022-01-13 11:15:30|126.78|126.72|126.8|126.72|126.8|126.72|126.78|126.7|0
1642072540000|2022-01-13 11:15:40||126.7||126.72||126.72||126.7|0
1642072550000|2022-01-13 11:15:50|126.78|126.7|126.76|126.72|126.78|126.72|126.74|126.66|521
1642072560000|2022-01-13 11:16:00|126.78|126.74|126.96|126.88|126.98|126.92|126.78|126.74|15866
1642072570000|2022-01-13 11:16:10|126.94|126.86|126.96|126.9|126.96|126.9|126.84|126.8|44544
1642072580000|2022-01-13 11:16:20|126.94|126.88|127.02|126.96|127.06|126.98|126.94|126.86|3313
1642072590000|2022-01-13 11:16:30|127.04|126.98|127.04|126.98|127.04|126.98|127.04|126.98|0
1642072600000|2022-01-13 11:16:40|127.02|126.96|127.04|126.98|127.04|126.98|127|126.92|8177
1642072610000|2022-01-13 11:16:50|127.02|126.96|127.02|126.94|127.02|126.96|126.96|126.9|2000
1642072620000|2022-01-13 11:17:00|127|126.92|126.94|126.88|127|126.92|126.94|126.88|6273
1642072630000|2022-01-13 11:17:10|126.96|126.86|126.9|126.82|126.98|126.9|126.84|126.78|6313
1642072640000|2022-01-13 11:17:20|126.92|126.84|126.82|126.74|126.92|126.86|126.78|126.7|14750
1642072650000|2022-01-13 11:17:30|126.8|126.72|126.9|126.84|126.9|126.86|126.8|126.72|20343
1642072660000|2022-01-13 11:17:40|126.88|126.82|126.9|126.82|126.9|126.82|126.88|126.82|10003
1642072670000|2022-01-13 11:17:50||126.84||126.84||126.84||126.84|0
1642072680000|2022-01-13 11:18:00|126.92|126.82|126.9|126.82|126.92|126.84|126.9|126.82|0
1642072690000|2022-01-13 11:18:10||126.84||126.84||126.84||126.84|0
1642072720000|2022-01-13 11:18:40|126.88|126.82|126.86|126.82|126.88|126.82|126.86|126.82|1762
1642072730000|2022-01-13 11:18:50|126.88||126.86||126.9||126.86||0
1642072770000|2022-01-13 11:19:30|||||||||5000
1642072780000|2022-01-13 11:19:40|126.82|126.78|126.86|126.78|126.88|126.78|126.82|126.76|2039
1642072800000|2022-01-13 11:20:00|126.84|126.76|126.82|126.74|126.84|126.76|126.8|126.74|61
1642072820000|2022-01-13 11:20:20|126.8||126.82||126.82||126.8||0
1642072830000|2022-01-13 11:20:30|126.8|126.72|126.7|126.62|126.8|126.72|126.68|126.6|1328
1642072870000|2022-01-13 11:21:10|126.72|126.64|126.76|126.66|126.76|126.66|126.72|126.64|3335
1642072940000|2022-01-13 11:22:20|126.74||126.74||126.74||126.74||31
1642072960000|2022-01-13 11:22:40|126.76||126.74||126.76||126.74||0
1642072970000|2022-01-13 11:22:50|||||||||394
1642072980000|2022-01-13 11:23:00|126.72|126.64|126.74|126.66|126.74|126.66|126.72|126.62|0
1642072990000|2022-01-13 11:23:10|126.72|126.68|126.74|126.66|126.74|126.68|126.72|126.66|0
1642073020000|2022-01-13 11:23:40||126.68||126.66||126.68||126.66|0
1642073030000|2022-01-13 11:23:50||126.68||126.66||126.68||126.66|19906
1642073040000|2022-01-13 11:24:00||126.68||126.66||126.68||126.66|0
1642073090000|2022-01-13 11:24:50|126.72|126.64|126.72|126.64|126.72|126.64|126.72|126.62|0
1642073100000|2022-01-13 11:25:00|126.7|126.62|126.68|126.62|126.7|126.62|126.66|126.6|1442
1642073110000|2022-01-13 11:25:10|126.66|126.6|126.68|126.6|126.68|126.6|126.58|126.5|8875
1642073130000|2022-01-13 11:25:30||126.64||126.64||126.64||126.64|80
1642073140000|2022-01-13 11:25:40|||||||||1974
1642073160000|2022-01-13 11:26:00|126.66|126.6|126.66|126.56|126.66|126.6|126.64|126.56|1559
1642073180000|2022-01-13 11:26:20|126.64|126.58|126.68|126.6|126.68|126.6|126.62|126.54|2300
1642073210000|2022-01-13 11:26:50|126.64|126.62|126.74|126.66|126.74|126.66|126.64|126.62|4707
1642073220000|2022-01-13 11:27:00||126.68||126.68||126.68||126.68|3954
1642073240000|2022-01-13 11:27:20|126.72|126.66|126.74|126.68|126.74|126.68|126.72|126.66|0
1642073260000|2022-01-13 11:27:40|126.72|126.66|126.68|126.6|126.72|126.66|126.64|126.56|2732
1642073270000|2022-01-13 11:27:50||126.58||126.58||126.58||126.58|0
1642073290000|2022-01-13 11:28:10||126.6||126.6||126.6||126.6|0
1642073310000|2022-01-13 11:28:30|||||||||1585
1642073340000|2022-01-13 11:29:00|126.7|126.62|126.72|126.62|126.72|126.64|126.7|126.62|2000
1642073360000|2022-01-13 11:29:20|126.7|126.6|126.68|126.6|126.7|126.6|126.68|126.6|0
1642073380000|2022-01-13 11:29:40|126.66|126.58|126.64|126.58|126.66|126.58|126.64|126.58|5
1642073420000|2022-01-13 11:30:20|126.62|126.56|126.6|126.52|126.62|126.56|126.58|126.48|11
1642073440000|2022-01-13 11:30:40|126.58|126.5|126.6|126.52|126.6|126.52|126.56|126.48|15
1642073450000|2022-01-13 11:30:50|126.56||126.56||126.56||126.56||0
1642073460000|2022-01-13 11:31:00|126.6||126.58||126.6||126.58||0
1642073470000|2022-01-13 11:31:10|126.56||126.56||126.56||126.56||0
1642073480000|2022-01-13 11:31:20|126.58||126.58||126.58||126.58||0
1642073490000|2022-01-13 11:31:30||126.54||126.54||126.54||126.54|12780
1642073500000|2022-01-13 11:31:40|126.6|126.56|126.64|126.56|126.66|126.56|126.6|126.56|1380
1642073510000|2022-01-13 11:31:50|126.66||126.66||126.66||126.66||41078
1642073520000|2022-01-13 11:32:00|126.64|126.58|126.64|126.62|126.64|126.62|126.64|126.58|0
1642073540000|2022-01-13 11:32:20||126.6||126.58||126.6||126.56|1688
1642073550000|2022-01-13 11:32:30|126.66|126.6|126.66|126.6|126.66|126.6|126.66|126.6|3
1642073570000|2022-01-13 11:32:50||126.58||126.58||126.58||126.58|0
1642073610000|2022-01-13 11:33:30||126.6||126.6||126.6||126.6|0
1642073620000|2022-01-13 11:33:40||126.58||126.6||126.6||126.58|0
1642073630000|2022-01-13 11:33:50||126.64||126.64||126.64||126.6|6
1642073650000|2022-01-13 11:34:10|126.68|126.66|126.76|126.68|126.8|126.72|126.68|126.66|11434
1642073660000|2022-01-13 11:34:20|126.78|126.7|126.78|126.7|126.78|126.7|126.78|126.7|10
1642073670000|2022-01-13 11:34:30|126.8|126.72|126.8|126.72|126.8|126.72|126.8|126.72|0
1642073700000|2022-01-13 11:35:00|126.82|126.74|126.82|126.74|126.84|126.74|126.82|126.74|0
1642073720000|2022-01-13 11:35:20|126.84|126.76|126.7|126.62|126.86|126.78|126.68|126.6|7218
1642073730000|2022-01-13 11:35:30|126.72|126.64|126.76|126.68|126.76|126.68|126.72|126.64|40
1642073750000|2022-01-13 11:35:50|126.74|126.74|126.72|126.64|126.74|126.74|126.72|126.64|10000
1642073780000|2022-01-13 11:36:20|126.74|126.66|126.76|126.68|126.76|126.68|126.74|126.66|2400
1642073800000|2022-01-13 11:36:40|||||||||3443
1642073820000|2022-01-13 11:37:00|126.74||126.74||126.74||126.74||0
1642073860000|2022-01-13 11:37:40|126.68|126.66|126.72|126.64|126.72|126.68|126.68|126.64|3362
1642073910000|2022-01-13 11:38:30||126.66||126.66||126.66||126.66|0
1642073930000|2022-01-13 11:38:50|126.76|126.68|126.8|126.72|126.84|126.74|126.76|126.68|6850
1642074000000|2022-01-13 11:40:00|126.78|126.68|126.72|126.64|126.78|126.68|126.7|126.64|3596
1642074010000|2022-01-13 11:40:10|||||||||137
1642074020000|2022-01-13 11:40:20|126.7||126.7||126.7||126.7||0
1642074130000|2022-01-13 11:42:10|126.72|126.66|126.82|126.72|126.82|126.72|126.72|126.66|3920
1642074140000|2022-01-13 11:42:20|126.8||126.8||126.8||126.8||0
1642074150000|2022-01-13 11:42:30|126.82|126.74|126.82|126.74|126.84|126.76|126.8|126.72|3131
1642074190000|2022-01-13 11:43:10|126.8||126.82||126.82||126.8||0
1642074200000|2022-01-13 11:43:20|126.8||126.8||126.8||126.8||0
1642074220000|2022-01-13 11:43:40|126.78||126.78||126.78||126.78||0
1642074280000|2022-01-13 11:44:40|||||||||700
1642074320000|2022-01-13 11:45:20|126.8|126.76|126.88|126.82|126.92|126.84|126.8|126.76|5108
1642074340000|2022-01-13 11:45:40|126.86|126.84|126.88|126.82|126.88|126.84|126.84|126.82|7406
1642074350000|2022-01-13 11:45:50|126.86|126.8|126.9|126.8|126.9|126.8|126.84|126.76|13830
1642074360000|2022-01-13 11:46:00||126.82||126.84||126.84||126.82|1402
1642074370000|2022-01-13 11:46:10|126.86|126.82|126.82|126.74|126.86|126.82|126.82|126.72|4941
1642074450000|2022-01-13 11:47:30|126.8|126.72|126.76|126.7|126.8|126.72|126.76|126.7|1189
1642074460000|2022-01-13 11:47:40|126.78||126.78||126.78||126.78||500
1642074470000|2022-01-13 11:47:50|126.8|126.72|126.82|126.74|126.82|126.74|126.8|126.72|0
1642074490000|2022-01-13 11:48:10|126.84|126.76|126.86|126.78|126.86|126.78|126.84|126.76|31011
1642074500000|2022-01-13 11:48:20|126.84||126.84||126.84||126.84||0
1642074510000|2022-01-13 11:48:30|126.86|126.8|126.92|126.84|126.94|126.84|126.86|126.8|0
1642074520000|2022-01-13 11:48:40||126.86||126.86||126.86||126.86|0
1642074540000|2022-01-13 11:49:00|126.88|126.88|126.9|126.88|126.92|126.88|126.88|126.88|364
1642074550000|2022-01-13 11:49:10||126.84||126.84||126.84||126.84|0
1642074560000|2022-01-13 11:49:20||126.86||126.86||126.86||126.84|3
1642074580000|2022-01-13 11:49:40||126.84||126.86||126.86||126.84|0
1642074590000|2022-01-13 11:49:50||126.84||126.86||126.86||126.84|0
1642074600000|2022-01-13 11:50:00|126.88|126.84|126.9|126.84|126.9|126.84|126.88|126.8|65383
1642074630000|2022-01-13 11:50:30|||||||||10000
1642074640000|2022-01-13 11:50:40|126.88|126.82|126.88|126.82|126.9|126.82|126.88|126.82|4287
1642074650000|2022-01-13 11:50:50|126.86|126.8|126.88|126.82|126.88|126.84|126.84|126.8|6188
1642074660000|2022-01-13 11:51:00|126.9|126.84|126.92|126.86|126.92|126.86|126.9|126.84|2015
1642074670000|2022-01-13 11:51:10|126.96|126.9|127.02|126.94|127.06|126.98|126.92|126.86|30277
1642074680000|2022-01-13 11:51:20|127.04|126.96|127.08|127|127.1|127.04|127.04|126.96|30324
1642074690000|2022-01-13 11:51:30||127.02||127.02||127.02||127.02|0
1642074700000|2022-01-13 11:51:40|127.1|127.04|127.1|127.04|127.1|127.04|127.1|127.04|0
1642074760000|2022-01-13 11:52:40|127.08|127.02|126.96|126.9|127.08|127.02|126.96|126.88|23285
1642074770000|2022-01-13 11:52:50|126.98||126.96||126.98||126.96||0
1642074780000|2022-01-13 11:53:00|126.98|126.92|126.98|126.92|126.98|126.92|126.98|126.92|0
1642074800000|2022-01-13 11:53:20|127|126.96|127|126.96|127.04|126.96|127|126.96|669
1642074830000|2022-01-13 11:53:50|126.98|126.92|126.98|126.9|127|126.92|126.96|126.9|1916
1642074840000|2022-01-13 11:54:00|127|126.92|127.02|126.96|127.02|126.96|127|126.92|0
1642074870000|2022-01-13 11:54:30|127|126.94|126.98|126.9|127.02|126.94|126.96|126.9|1659
1642074880000|2022-01-13 11:54:40||126.92||126.92||126.92||126.9|500
1642074890000|2022-01-13 11:54:50|127|126.94|127|126.94|127.02|126.94|127|126.94|0
1642074930000|2022-01-13 11:55:30|127.02|126.96|127|126.92|127.02|126.96|127|126.9|1632
1642074940000|2022-01-13 11:55:40|126.98|126.9|126.98|126.9|126.98|126.92|126.92|126.9|3042
1642074950000|2022-01-13 11:55:50|126.96|126.92|126.96|126.9|126.96|126.92|126.96|126.9|1432
1642074960000|2022-01-13 11:56:00|126.98|126.92|126.98|126.92|126.98|126.92|126.96|126.92|0
1642075020000|2022-01-13 11:57:00|126.96|126.9|126.98|126.92|126.98|126.92|126.96|126.9|0
1642075030000|2022-01-13 11:57:10||126.9||126.9||126.9||126.9|0
1642075040000|2022-01-13 11:57:20|126.96||126.96||126.96||126.96||0
1642075050000|2022-01-13 11:57:30|126.98|126.92|126.98|126.92|126.98|126.92|126.98|126.92|137
1642075060000|2022-01-13 11:57:40||126.9||126.92||126.92||126.9|1000
1642075070000|2022-01-13 11:57:50|126.96|126.9|126.96|126.9|126.96|126.9|126.96|126.9|2000
1642075080000|2022-01-13 11:58:00|126.98||126.98||126.98||126.98||0
1642075090000|2022-01-13 11:58:10||126.92||126.92||126.94||126.92|0
1642075100000|2022-01-13 11:58:20|||||||||787
1642075140000|2022-01-13 11:59:00|126.96|126.9|126.96|126.9|126.96|126.9|126.96|126.9|0
1642075170000|2022-01-13 11:59:30|||||||||7877
1642075180000|2022-01-13 11:59:40|||||||||855
1642075190000|2022-01-13 11:59:50|126.9|126.86|126.92|126.86|126.92|126.86|126.88|126.82|3266
1642075200000|2022-01-13 12:00:00|126.94|126.88|127.04|126.98|127.04|126.98|126.94|126.88|4013
1642075210000|2022-01-13 12:00:10|127.06|127|127.08|126.98|127.08|127|127.06|126.98|0
1642075220000|2022-01-13 12:00:20||127||127||127||127|0
1642075230000|2022-01-13 12:00:30||126.98||126.98||126.98||126.98|440
1642075240000|2022-01-13 12:00:40||127||127||127||127|0
1642075260000|2022-01-13 12:01:00|127.06|127.02|127.04|127|127.06|127.02|127.04|127|773
1642075280000|2022-01-13 12:01:20|127.02|126.98|127.02|126.96|127.02|126.98|127|126.94|1382
1642075290000|2022-01-13 12:01:30|||||||||3909
1642075300000|2022-01-13 12:01:40|127|126.94|127.02|126.96|127.02|126.96|126.98|126.92|0
1642075350000|2022-01-13 12:02:30|127|126.94|126.94|126.86|127|126.94|126.94|126.86|33462
1642075360000|2022-01-13 12:02:40|126.92|126.84|126.86|126.78|126.92|126.84|126.84|126.76|0
1642075380000|2022-01-13 12:03:00|126.84|126.76|126.86|126.78|126.86|126.78|126.82|126.76|0
1642075390000|2022-01-13 12:03:10|126.88|126.8|126.94|126.86|126.94|126.86|126.86|126.78|0
1642075410000|2022-01-13 12:03:30|||||||||82
1642075460000|2022-01-13 12:04:20|126.92|126.88|126.94|126.86|126.94|126.88|126.92|126.86|10
1642075470000|2022-01-13 12:04:30|126.92|126.88|126.94|126.88|126.94|126.88|126.92|126.86|0
1642075480000|2022-01-13 12:04:40|126.92|126.86|126.86|126.8|126.94|126.86|126.84|126.78|27401
1642075490000|2022-01-13 12:04:50|126.84||126.84||126.84||126.84||0
1642075500000|2022-01-13 12:05:00|126.86|126.82|126.9|126.82|126.9|126.82|126.86|126.82|0
1642075510000|2022-01-13 12:05:10|126.88|126.8|126.88|126.82|126.88|126.82|126.86|126.8|2338
1642075520000|2022-01-13 12:05:20|126.9||126.9||126.9||126.9||0
1642075530000|2022-01-13 12:05:30|126.92|126.84|126.94|126.86|126.94|126.86|126.92|126.84|0
1642075550000|2022-01-13 12:05:50|||||||||16000
1642075560000|2022-01-13 12:06:00|||||||||1566
1642075570000|2022-01-13 12:06:10|126.92|126.84|126.86|126.8|126.92|126.84|126.86|126.8|4644
1642075610000|2022-01-13 12:06:50|126.88|126.82|126.9|126.84|126.9|126.84|126.84|126.8|12002
1642075640000|2022-01-13 12:07:20|126.88|126.82|126.76|126.68|126.88|126.82|126.76|126.68|52022
1642075650000|2022-01-13 12:07:30|126.78|126.7|126.82|126.76|126.84|126.8|126.78|126.7|6558
1642075660000|2022-01-13 12:07:40|126.8|126.74|126.78|126.74|126.82|126.76|126.78|126.74|0
1642075670000|2022-01-13 12:07:50|126.8|126.72|126.8|126.72|126.8|126.72|126.78|126.72|9567
1642075680000|2022-01-13 12:08:00||126.74||126.74||126.74||126.74|466
1642075690000|2022-01-13 12:08:10|126.78||126.8||126.8||126.78||0
1642075710000|2022-01-13 12:08:30|126.78||126.78||126.78||126.78||2
1642075720000|2022-01-13 12:08:40|126.76|126.72|126.74|126.66|126.76|126.72|126.74|126.66|2804
1642075730000|2022-01-13 12:08:50||126.68||126.68||126.68||126.68|50
1642075740000|2022-01-13 12:09:00||126.66||126.66||126.66||126.66|0
1642075750000|2022-01-13 12:09:10|126.76|126.68|126.78|126.68|126.78|126.7|126.76|126.68|6
1642075760000|2022-01-13 12:09:20||126.7||126.7||126.72||126.7|0
1642075770000|2022-01-13 12:09:30||126.72||126.72||126.72||126.7|0
1642075780000|2022-01-13 12:09:40|||||||||1178
1642075800000|2022-01-13 12:10:00|126.76|126.7|126.7|126.62|126.76|126.7|126.7|126.6|15
1642075820000|2022-01-13 12:10:20|126.72|126.64|126.76|126.66|126.82|126.74|126.7|126.64|8341
1642075840000|2022-01-13 12:10:40|126.74|126.64|126.72|126.62|126.74|126.64|126.68|126.62|5702
1642075850000|2022-01-13 12:10:50||126.64||126.64||126.64||126.62|0
1642075870000|2022-01-13 12:11:10|126.7||126.72||126.72||126.7||5189
1642075920000|2022-01-13 12:12:00|||||||||395
1642075930000|2022-01-13 12:12:10|126.7||126.72||126.72||126.7||1
1642075990000|2022-01-13 12:13:10|126.74|126.66|126.72|126.66|126.74|126.66|126.72|126.66|0
1642076000000|2022-01-13 12:13:20|126.74||126.74||126.74||126.74||0
1642076050000|2022-01-13 12:14:10|126.76|126.7|126.76|126.7|126.8|126.74|126.76|126.7|674
1642076070000|2022-01-13 12:14:30|126.78|126.72|126.8|126.72|126.8|126.72|126.78|126.7|0
1642076080000|2022-01-13 12:14:40|126.78||126.8||126.8||126.78||0
1642076110000|2022-01-13 12:15:10|126.82|126.74|126.76|126.7|126.82|126.74|126.76|126.7|0
1642076120000|2022-01-13 12:15:20|126.74|126.68|126.7|126.64|126.74|126.68|126.7|126.64|5500
1642076140000|2022-01-13 12:15:40||126.66||126.66||126.66||126.64|5000
1642076170000|2022-01-13 12:16:10|126.68|126.64|126.68|126.64|126.7|126.64|126.68|126.64|0
1642076180000|2022-01-13 12:16:20|126.7|126.66|126.72|126.66|126.72|126.66|126.7|126.66|1190
1642076200000|2022-01-13 12:16:40|126.74|126.68|126.76|126.7|126.8|126.7|126.74|126.68|5784
1642076210000|2022-01-13 12:16:50|126.74|126.68|126.74|126.66|126.74|126.68|126.74|126.66|0
1642076230000|2022-01-13 12:17:10|126.76|126.68|126.8|126.7|126.8|126.72|126.76|126.68|9500
1642076260000|2022-01-13 12:17:40||126.72||126.74||126.74||126.72|0
1642076270000|2022-01-13 12:17:50|126.82|126.76|126.82|126.78|126.82|126.78|126.82|126.76|0
1642076280000|2022-01-13 12:18:00|126.78|126.76|126.78|126.7|126.8|126.76|126.74|126.66|4297
1642076290000|2022-01-13 12:18:10|126.76||126.76||126.76||126.76||149
1642076310000|2022-01-13 12:18:30|||||||||2337
1642076340000|2022-01-13 12:19:00|126.74|126.66|126.74|126.66|126.74|126.66|126.72|126.66|1942
1642076350000|2022-01-13 12:19:10|126.76||126.76||126.76||126.74||0
1642076370000|2022-01-13 12:19:30|126.74||126.76||126.76||126.74||0
1642076400000|2022-01-13 12:20:00|126.74||126.76||126.76||126.72||5160
1642076430000|2022-01-13 12:20:30|126.74|126.64|126.72|126.64|126.74|126.64|126.72|126.62|0
1642076460000|2022-01-13 12:21:00|126.76|126.66|126.76|126.68|126.76|126.7|126.76|126.66|185
1642076470000|2022-01-13 12:21:10|126.74||126.78||126.78||126.74||0
1642076480000|2022-01-13 12:21:20|126.76||126.76||126.76||126.76||0
1642076500000|2022-01-13 12:21:40|126.78|126.7|126.76|126.7|126.78|126.7|126.76|126.68|0
1642076520000|2022-01-13 12:22:00|126.78|126.72|126.78|126.72|126.78|126.72|126.78|126.72|0
1642076540000|2022-01-13 12:22:20|||||||||309
1642076550000|2022-01-13 12:22:30|||||||||15787
1642076560000|2022-01-13 12:22:40|126.8|126.74|126.9|126.8|126.9|126.8|126.8|126.74|2611
1642076570000|2022-01-13 12:22:50|126.94|126.82|126.94|126.84|126.94|126.86|126.94|126.8|0
1642076590000|2022-01-13 12:23:10|126.92|126.82|126.9|126.8|126.92|126.82|126.86|126.8|4888
1642076600000|2022-01-13 12:23:20|126.88||126.9||126.9||126.86||0
1642076630000|2022-01-13 12:23:50|126.88||126.9||126.9||126.86||0
1642076640000|2022-01-13 12:24:00|126.86||126.86||126.9||126.86||2359
1642076660000|2022-01-13 12:24:20|126.88|126.82|126.9|126.82|126.9|126.82|126.88|126.82|0
1642076690000|2022-01-13 12:24:50||126.84||126.84||126.84||126.84|3100
1642076700000|2022-01-13 12:25:00|126.92||126.9||126.92||126.9||30
1642076760000|2022-01-13 12:26:00|126.92|126.86|126.88|126.82|126.92|126.88|126.88|126.82|9794
1642076770000|2022-01-13 12:26:10|126.86|126.8|126.92|126.84|126.92|126.86|126.84|126.76|3378
1642076780000|2022-01-13 12:26:20|126.9||126.9||126.9||126.9||0
1642076800000|2022-01-13 12:26:40|126.92||126.9||126.92||126.9||0
1642076820000|2022-01-13 12:27:00|126.92|126.86|126.94|126.86|126.96|126.9|126.9|126.86|8209
1642076830000|2022-01-13 12:27:10|126.92|126.88|126.94|126.88|126.94|126.88|126.92|126.86|0
1642076840000|2022-01-13 12:27:20|||||||||400
1642076870000|2022-01-13 12:27:50|126.92|126.86|126.9|126.86|126.92|126.86|126.9|126.86|2610
1642076880000|2022-01-13 12:28:00|126.92|126.88|126.92|126.88|126.92|126.88|126.92|126.88|0
1642076910000|2022-01-13 12:28:30|126.94|126.9|126.92|126.86|126.94|126.9|126.92|126.86|28242
1642076920000|2022-01-13 12:28:40|126.94|126.88|126.98|126.92|127|126.94|126.94|126.88|7526
1642076930000|2022-01-13 12:28:50|126.96|126.94|126.94|126.88|126.98|126.94|126.94|126.88|2200
1642076940000|2022-01-13 12:29:00|126.98|126.9|126.98|126.92|126.98|126.92|126.98|126.9|782
1642076950000|2022-01-13 12:29:10|127|126.9|126.88|126.82|127|126.9|126.88|126.8|40565
1642076960000|2022-01-13 12:29:20||126.84||126.84||126.84||126.84|0
1642076970000|2022-01-13 12:29:30|126.86|126.82|126.82|126.76|126.86|126.82|126.82|126.76|12573
1642077000000|2022-01-13 12:30:00||126.74||126.76||126.76||126.72|0
1642077020000|2022-01-13 12:30:20|||||||||11836
1642077030000|2022-01-13 12:30:30||126.74||126.74||126.74||126.72|0
1642077050000|2022-01-13 12:30:50|||||||||855
1642077060000|2022-01-13 12:31:00|126.84|126.76|126.9|126.82|126.9|126.86|126.84|126.76|15969
1642077070000|2022-01-13 12:31:10|||||||||5790
1642077080000|2022-01-13 12:31:20|126.88|126.8|126.86|126.78|126.88|126.82|126.86|126.78|2830
1642077110000|2022-01-13 12:31:50|126.84|126.76|126.82|126.76|126.84|126.76|126.8|126.72|521
1642077120000|2022-01-13 12:32:00|126.84|126.78|126.88|126.8|126.88|126.8|126.84|126.78|0
1642077130000|2022-01-13 12:32:10|||||||||1000
1642077140000|2022-01-13 12:32:20||126.82||126.8||126.82||126.8|0
1642077150000|2022-01-13 12:32:30|126.86||126.86||126.86||126.86||1000
1642077220000|2022-01-13 12:33:40|||||||||15779
1642077240000|2022-01-13 12:34:00||126.82||126.82||126.82||126.82|0
1642077260000|2022-01-13 12:34:20|126.88|126.84|126.9|126.84|126.9|126.84|126.88|126.84|782
1642077280000|2022-01-13 12:34:40|126.88||126.88||126.88||126.88||0
1642077290000|2022-01-13 12:34:50|126.9||126.88||126.9||126.88||0
1642077300000|2022-01-13 12:35:00|126.9||126.9||126.9||126.88||0
1642077310000|2022-01-13 12:35:10|126.86||126.88||126.9||126.86||2152
1642077330000|2022-01-13 12:35:30|126.86|126.82|126.88|126.82|126.88|126.82|126.86|126.82|816
1642077340000|2022-01-13 12:35:40|126.86|126.8|126.84|126.78|126.86|126.8|126.84|126.78|1181
1642077350000|2022-01-13 12:35:50|126.78|126.76|126.86|126.8|126.86|126.8|126.76|126.74|8230
1642077370000|2022-01-13 12:36:10|126.88|126.82|126.88|126.8|126.88|126.82|126.88|126.8|0
1642077410000|2022-01-13 12:36:50|126.9|126.82|126.96|126.88|126.96|126.88|126.9|126.82|5571
1642077490000|2022-01-13 12:38:10||126.9||126.9||126.9||126.9|5612
1642077510000|2022-01-13 12:38:30|126.98|126.92|127.04|126.98|127.04|126.98|126.98|126.92|2862
1642077520000|2022-01-13 12:38:40||127||127||127||127|0
1642077530000|2022-01-13 12:38:50||126.98||127||127||126.98|2501
1642077540000|2022-01-13 12:39:00|127.02|126.98|126.98|126.92|127.02|126.98|126.96|126.92|1630
1642077550000|2022-01-13 12:39:10|126.96|126.9|126.98|126.9|126.98|126.9|126.96|126.9|1574
1642077560000|2022-01-13 12:39:20|127|126.92|126.98|126.92|127|126.92|126.98|126.92|0
1642077570000|2022-01-13 12:39:30|127|126.94|127|126.92|127|126.94|127|126.92|0
1642077600000|2022-01-13 12:40:00||126.94||126.92||126.94||126.92|7
1642077630000|2022-01-13 12:40:30|||||||||3913
1642077660000|2022-01-13 12:41:00|126.98||126.98||126.98||126.98||200
1642077690000|2022-01-13 12:41:30|||||||||50000
1642077710000|2022-01-13 12:41:50|127|126.94|127.02|126.94|127.04|126.98|126.98|126.92|2900
1642077740000|2022-01-13 12:42:20||126.96||126.96||126.96||126.96|0
1642077750000|2022-01-13 12:42:30||126.94||126.96||126.96||126.94|0
1642077800000|2022-01-13 12:43:20|127||127.02||127.04||127||0
1642077840000|2022-01-13 12:44:00|127||127.02||127.02||127||12
1642077890000|2022-01-13 12:44:50|127.04|126.98|127.04|126.98|127.04|126.98|127.04|126.98|7834
1642077900000|2022-01-13 12:45:00|127.06|127|127.1|127.04|127.12|127.04|127.06|127|7843
1642077910000|2022-01-13 12:45:10|127.12|127.06|127.12|127.06|127.14|127.06|127.12|127.06|773
1642077930000|2022-01-13 12:45:30|127.14|127.04|127.14|127.06|127.16|127.06|127.14|127.04|0
1642077950000|2022-01-13 12:45:50||127.08||127.06||127.08||127.06|0
1642077960000|2022-01-13 12:46:00|127.12|127.04|127.14|127.06|127.14|127.06|127.06|126.98|6648
1642077970000|2022-01-13 12:46:10|127.16|127.08|127.18|127.1|127.18|127.1|127.16|127.08|0
1642077980000|2022-01-13 12:46:20|127.2|127.12|127.26|127.2|127.28|127.2|127.2|127.12|2000
1642077990000|2022-01-13 12:46:30|127.3||127.28||127.3||127.28||0
1642078020000|2022-01-13 12:47:00|127.26||127.28||127.28||127.24||0
1642078040000|2022-01-13 12:47:20|127.26||127.26||127.26||127.26||0
1642078060000|2022-01-13 12:47:40|127.24|127.18|127.1|127.02|127.24|127.18|127.06|127.02|75267
1642078070000|2022-01-13 12:47:50|127.12|127.04|127.14|127.06|127.14|127.08|127.08|127|13750
1642078080000|2022-01-13 12:48:00|127.12||127.12||127.12||127.12||0
1642078090000|2022-01-13 12:48:10|127.1|127.04|127.06|126.98|127.1|127.04|127.04|126.96|25090
1642078100000|2022-01-13 12:48:20|127.04|127|127|126.94|127.06|127|127|126.94|16758
1642078110000|2022-01-13 12:48:30|127.04|126.96|127.04|126.98|127.06|127.02|127.04|126.96|14347
1642078120000|2022-01-13 12:48:40|127.02|126.94|127.02|126.96|127.02|126.98|127|126.94|9000
1642078130000|2022-01-13 12:48:50|127|126.94|127|126.92|127.02|126.98|126.96|126.92|8832
1642078140000|2022-01-13 12:49:00|126.98|126.9|126.96|126.88|126.98|126.9|126.92|126.88|7000
1642078150000|2022-01-13 12:49:10|126.94|126.9|126.92|126.86|126.98|126.94|126.88|126.84|34780
1642078160000|2022-01-13 12:49:20|126.9||126.9||126.9||126.9||0
1642078170000|2022-01-13 12:49:30|126.88|126.84|126.96|126.9|126.98|126.9|126.88|126.82|29223
1642078180000|2022-01-13 12:49:40|126.94|126.88|126.92|126.86|126.96|126.88|126.92|126.86|8898
1642078190000|2022-01-13 12:49:50|126.9|126.84|126.88|126.82|126.92|126.84|126.88|126.82|12923
1642078200000|2022-01-13 12:50:00|126.86|126.8|126.92|126.88|126.96|126.9|126.86|126.78|42099
1642078210000|2022-01-13 12:50:10|126.94|126.9|126.88|126.82|126.96|126.9|126.88|126.8|7827
1642078220000|2022-01-13 12:50:20|126.86|126.8|126.88|126.8|126.92|126.86|126.86|126.8|22070
1642078230000|2022-01-13 12:50:30|126.9|126.82|126.92|126.86|126.96|126.92|126.9|126.82|31314
1642078240000|2022-01-13 12:50:40|126.9|126.84|126.98|126.94|126.98|126.94|126.88|126.82|17449
1642078250000|2022-01-13 12:50:50|127|126.96|127.06|127|127.06|127|127|126.94|17980
1642078260000|2022-01-13 12:51:00|127.1|127.02|127.1|127|127.12|127.08|127.06|127|7664
1642078270000|2022-01-13 12:51:10|127.06|126.98|127.06|126.98|127.08|126.98|127.06|126.98|0
1642078280000|2022-01-13 12:51:20||127||127||127||127|2000
1642078320000|2022-01-13 12:52:00|127.04|127.04|127.04|126.94|127.04|127.04|127.04|126.92|2079
1642078330000|2022-01-13 12:52:10|127.02|126.92|126.92|126.82|127.02|126.92|126.92|126.82|0
1642078340000|2022-01-13 12:52:20||126.84||126.84||126.84||126.82|0
1642078360000|2022-01-13 12:52:40|126.94|126.86|127|126.9|127|126.94|126.94|126.86|7074
1642078370000|2022-01-13 12:52:50||126.92||126.92||126.92||126.92|0
1642078430000|2022-01-13 12:53:50|||||||||15681
1642078440000|2022-01-13 12:54:00|127.02|126.94|127|126.92|127.04|126.96|127|126.92|11623
1642078450000|2022-01-13 12:54:10|126.96|126.9|126.94|126.84|126.96|126.9|126.9|126.84|3680
1642078460000|2022-01-13 12:54:20|126.92||126.92||126.92||126.9||0
1642078490000|2022-01-13 12:54:50|126.94|126.86|126.94|126.88|126.94|126.88|126.94|126.86|0
1642078530000|2022-01-13 12:55:30|||||||||36838
1642078550000|2022-01-13 12:55:50||126.9||126.9||126.92||126.9|11923
1642078560000|2022-01-13 12:56:00||126.92||126.9||126.92||126.9|400
1642078570000|2022-01-13 12:56:10||126.92||126.92||126.92||126.92|0
1642078590000|2022-01-13 12:56:30||126.9||126.88||126.9||126.88|660
1642078600000|2022-01-13 12:56:40||126.9||126.9||126.9||126.9|0
1642078610000|2022-01-13 12:56:50|||||||||787
1642078640000|2022-01-13 12:57:20|126.92|126.88|126.84|126.8|126.92|126.88|126.84|126.78|6756
1642078650000|2022-01-13 12:57:30||126.82||126.82||126.82||126.82|200
1642078710000|2022-01-13 12:58:30|126.86|126.84|126.88|126.82|126.88|126.84|126.86|126.82|7737
1642078720000|2022-01-13 12:58:40|126.86||126.86||126.86||126.86||0
1642078760000|2022-01-13 12:59:20|126.84|126.8|126.78|126.68|126.84|126.8|126.78|126.66|1624
1642078780000|2022-01-13 12:59:40|126.76|126.66|126.74|126.66|126.76|126.66|126.74|126.64|394
1642078790000|2022-01-13 12:59:50|126.72|126.64|126.66|126.6|126.72|126.64|126.66|126.6|2320
1642078800000|2022-01-13 13:00:00|126.68|126.62|126.7|126.62|126.7|126.64|126.68|126.62|0
1642078810000|2022-01-13 13:00:10||126.64||126.66||126.66||126.64|0
1642078820000|2022-01-13 13:00:20|126.74|126.68|126.74|126.68|126.74|126.68|126.74|126.68|605
1642078830000|2022-01-13 13:00:30|126.78|126.7|126.78|126.7|126.78|126.72|126.78|126.68|2000
1642078840000|2022-01-13 13:00:40|126.76|126.74|126.66|126.6|126.76|126.74|126.64|126.6|49875
1642078850000|2022-01-13 13:00:50|126.68|126.62|126.72|126.68|126.72|126.68|126.68|126.62|41613
1642078880000|2022-01-13 13:01:20|126.74|126.7|126.74|126.68|126.76|126.7|126.74|126.68|3394
1642078890000|2022-01-13 13:01:30|||||||||6000
1642078900000|2022-01-13 13:01:40|||||||||500
1642078910000|2022-01-13 13:01:50|126.72|126.66|126.7|126.66|126.74|126.68|126.7|126.66|14150
1642078920000|2022-01-13 13:02:00|126.68|126.64|126.66|126.6|126.68|126.64|126.66|126.6|730
1642078950000|2022-01-13 13:02:30|126.68|126.62|126.66|126.6|126.7|126.62|126.66|126.6|0
1642078980000|2022-01-13 13:03:00|126.64|126.56|126.7|126.64|126.7|126.64|126.62|126.52|8607
1642079000000|2022-01-13 13:03:20||126.62||126.62||126.62||126.62|0
1642079020000|2022-01-13 13:03:40||126.64||126.64||126.64||126.64|0
1642079080000|2022-01-13 13:04:40|126.72|126.66|126.74|126.68|126.74|126.68|126.72|126.66|2019
1642079100000|2022-01-13 13:05:00|126.76|126.7|126.78|126.7|126.78|126.7|126.76|126.7|0
1642079140000|2022-01-13 13:05:40|126.8|126.72|126.76|126.66|126.88|126.82|126.76|126.66|36182
1642079150000|2022-01-13 13:05:50|126.78|126.68|126.76|126.7|126.78|126.72|126.74|126.66|763
1642079170000|2022-01-13 13:06:10|126.78|126.72|126.8|126.72|126.8|126.72|126.78|126.7|0
1642079180000|2022-01-13 13:06:20|||||||||2743
1642079200000|2022-01-13 13:06:40|||||||||3244
1642079210000|2022-01-13 13:06:50|126.78|126.7|126.72|126.64|126.78|126.7|126.72|126.64|4057
1642079220000|2022-01-13 13:07:00|126.74|126.62|126.76|126.7|126.8|126.72|126.74|126.62|2000
1642079250000|2022-01-13 13:07:30|126.74||126.74||126.74||126.74||36
1642079260000|2022-01-13 13:07:40|126.76||126.76||126.76||126.76||0
1642079270000|2022-01-13 13:07:50||126.72||126.7||126.72||126.7|0
1642079280000|2022-01-13 13:08:00|126.78|126.72|126.82|126.76|126.86|126.78|126.78|126.72|4750
1642079290000|2022-01-13 13:08:10||126.74||126.76||126.76||126.74|0
1642079300000|2022-01-13 13:08:20||126.74||126.76||126.76||126.74|2400
1642079310000|2022-01-13 13:08:30|126.84|126.78|126.82|126.78|126.86|126.78|126.82|126.78|0
1642079320000|2022-01-13 13:08:40|126.8|126.76|126.8|126.72|126.8|126.76|126.8|126.72|2628
1642079350000|2022-01-13 13:09:10||126.74||126.74||126.74||126.74|172
1642079410000|2022-01-13 13:10:10|||||||||1274
1642079420000|2022-01-13 13:10:20|126.78|126.72|126.74|126.68|126.78|126.72|126.74|126.66|941
1642079440000|2022-01-13 13:10:40||126.7||126.7||126.7||126.7|0
1642079490000|2022-01-13 13:11:30|126.76|126.72|126.8|126.74|126.8|126.74|126.76|126.72|5951
1642079520000|2022-01-13 13:12:00|126.78|126.72|126.72|126.68|126.78|126.72|126.72|126.66|9148
1642079530000|2022-01-13 13:12:10|126.7|126.66|126.66|126.58|126.7|126.66|126.62|126.54|4289
1642079540000|2022-01-13 13:12:20|126.68|126.6|126.72|126.64|126.72|126.64|126.68|126.6|1400
1642079590000|2022-01-13 13:13:10|||||||||2770
1642079610000|2022-01-13 13:13:30|||||||||777
1642079630000|2022-01-13 13:13:50|126.7||126.7||126.7||126.7||2709
1642079640000|2022-01-13 13:14:00|126.72||126.72||126.72||126.72||0
1642079710000|2022-01-13 13:15:10|||||||||12000
1642079800000|2022-01-13 13:16:40|126.74|126.66|126.68|126.6|126.8|126.74|126.68|126.6|28847
1642079810000|2022-01-13 13:16:50|126.7|126.64|126.76|126.7|126.76|126.7|126.7|126.64|1556
1642079880000|2022-01-13 13:18:00|126.78|126.72|126.82|126.76|126.82|126.76|126.78|126.72|4916
1642079920000|2022-01-13 13:18:40|||||||||1530
1642079940000|2022-01-13 13:19:00|126.84|126.78|126.9|126.82|126.9|126.82|126.84|126.78|14538
1642079950000|2022-01-13 13:19:10|126.88||126.86||126.9||126.86||0
1642079970000|2022-01-13 13:19:30|126.9|126.84|126.92|126.86|126.92|126.86|126.9|126.84|1466
1642079980000|2022-01-13 13:19:40|||||||||61
1642080010000|2022-01-13 13:20:10|126.94|126.88|126.86|126.82|126.94|126.88|126.86|126.82|3486
1642080040000|2022-01-13 13:20:40|126.88|126.84|126.92|126.84|126.94|126.88|126.88|126.84|2900
1642080050000|2022-01-13 13:20:50|||||||||1564
1642080060000|2022-01-13 13:21:00|||||||||9565
1642080090000|2022-01-13 13:21:30||126.86||126.86||126.86||126.86|10000
1642080140000|2022-01-13 13:22:20|126.9||126.92||126.92||126.9||150
1642080160000|2022-01-13 13:22:40|||||||||20000
1642080190000|2022-01-13 13:23:10|126.94|126.88|126.94|126.86|126.96|126.88|126.94|126.86|0
1642080220000|2022-01-13 13:23:40||126.84||126.84||126.84||126.84|9941
1642080230000|2022-01-13 13:23:50||126.86||126.86||126.86||126.86|0
1642080240000|2022-01-13 13:24:00|126.96|126.88|127|126.92|127|126.94|126.94|126.88|8078
1642080260000|2022-01-13 13:24:20|127.02|126.94|127.04|126.96|127.06|126.96|127.02|126.94|4625
1642080280000|2022-01-13 13:24:40|127.02|126.98|126.98|126.92|127.02|127|126.92|126.88|4886
1642080290000|2022-01-13 13:24:50|126.96|126.9|126.94|126.86|126.96|126.9|126.94|126.86|3385
1642080310000|2022-01-13 13:25:10|126.96|126.88|126.98|126.9|126.98|126.9|126.96|126.88|0
1642080320000|2022-01-13 13:25:20|126.96|126.88|126.96|126.88|126.96|126.88|126.96|126.88|0
1642080350000|2022-01-13 13:25:50|126.98|126.9|126.98|126.9|126.98|126.9|126.98|126.9|0
1642080360000|2022-01-13 13:26:00|126.96|126.88|126.94|126.88|126.96|126.88|126.94|126.88|0
1642080370000|2022-01-13 13:26:10||126.86||126.86||126.86||126.86|0
1642080410000|2022-01-13 13:26:50|126.92||126.92||126.94||126.92||1034
1642080420000|2022-01-13 13:27:00|126.94|126.88|126.94|126.88|126.98|126.9|126.94|126.88|3531
1642080430000|2022-01-13 13:27:10|126.92|126.86|126.88|126.82|126.92|126.86|126.86|126.82|8506
1642080450000|2022-01-13 13:27:30|126.9|126.84|126.94|126.88|126.96|126.88|126.9|126.84|6214
1642080460000|2022-01-13 13:27:40|126.92|126.9|126.98|126.9|126.98|126.9|126.92|126.88|2101
1642080480000|2022-01-13 13:28:00||126.92||126.92||126.92||126.92|0
1642080530000|2022-01-13 13:28:50|126.96|126.9|126.9|126.82|126.96|126.94|126.88|126.8|23212
1642080540000|2022-01-13 13:29:00|126.88|126.8|126.86|126.78|126.9|126.8|126.86|126.78|2000
1642080550000|2022-01-13 13:29:10|126.84|126.76|126.82|126.74|126.86|126.78|126.82|126.72|4255
1642080560000|2022-01-13 13:29:20|126.8|126.72|126.9|126.8|126.9|126.8|126.8|126.72|4351
1642080570000|2022-01-13 13:29:30|126.84|126.82|126.88|126.82|126.9|126.82|126.84|126.8|2000
1642080580000|2022-01-13 13:29:40|126.86|126.8|126.82|126.72|126.86|126.82|126.82|126.72|7373
1642080590000|2022-01-13 13:29:50|126.84|126.74|126.82|126.72|126.86|126.76|126.82|126.72|0
1642080610000|2022-01-13 13:30:10|126.84|126.74|126.84|126.78|126.84|126.78|126.76|126.68|19672
1642080620000|2022-01-13 13:30:20|126.88|126.8|126.78|126.7|126.88|126.82|126.78|126.7|7958
1642080630000|2022-01-13 13:30:30|126.76|126.68|126.74|126.66|126.76|126.68|126.74|126.66|4026
1642080640000|2022-01-13 13:30:40|126.72|126.64|126.72|126.62|126.72|126.64|126.72|126.6|0
1642080660000|2022-01-13 13:31:00|126.74|126.64|126.72|126.64|126.8|126.7|126.7|126.64|2910
1642080670000|2022-01-13 13:31:10|126.7|126.62|126.68|126.58|126.72|126.62|126.66|126.56|19831
1642080680000|2022-01-13 13:31:20||126.6||126.6||126.6||126.6|10
1642080710000|2022-01-13 13:31:50|126.7|126.62|126.7|126.62|126.74|126.68|126.68|126.62|6223
1642080720000|2022-01-13 13:32:00|126.68|126.6|126.68|126.6|126.68|126.6|126.68|126.6|0
1642080730000|2022-01-13 13:32:10|126.72|126.62|126.72|126.62|126.76|126.66|126.7|126.62|1182
1642080740000|2022-01-13 13:32:20|126.74|126.64|126.76|126.64|126.76|126.64|126.74|126.62|0
1642080750000|2022-01-13 13:32:30|126.74||126.74||126.76||126.74||0
1642080770000|2022-01-13 13:32:50|126.72||126.72||126.72||126.72||0
1642080790000|2022-01-13 13:33:10|126.74|126.66|126.82|126.72|126.82|126.72|126.74|126.66|3228
1642080800000|2022-01-13 13:33:20|126.76|126.74|126.82|126.74|126.82|126.74|126.76|126.74|0
1642080830000|2022-01-13 13:33:50|126.8|126.78|126.82|126.72|126.82|126.78|126.8|126.72|4698
1642080870000|2022-01-13 13:34:30||126.74||126.74||126.74||126.74|0
1642080900000|2022-01-13 13:35:00|||||||||1768
1642080920000|2022-01-13 13:35:20|||||||||1736
1642080940000|2022-01-13 13:35:40|126.84|126.76|126.86|126.78|126.86|126.78|126.84|126.76|0
1642080960000|2022-01-13 13:36:00|126.84||126.82||126.84||126.82||0
1642081000000|2022-01-13 13:36:40|126.8|126.74|126.78|126.74|126.8|126.74|126.78|126.72|8562
1642081060000|2022-01-13 13:37:40||126.7||126.7||126.7||126.7|1
1642081070000|2022-01-13 13:37:50|126.76||126.74||126.76||126.74||0
1642081080000|2022-01-13 13:38:00|126.72|126.68|126.76|126.7|126.76|126.7|126.72|126.66|58811
1642081090000|2022-01-13 13:38:10|126.8|126.72|126.8|126.72|126.8|126.74|126.8|126.72|1527
1642081100000|2022-01-13 13:38:20|||||||||745
1642081160000|2022-01-13 13:39:20|||||||||953
1642081200000|2022-01-13 13:40:00||126.74||126.74||126.74||126.74|33
1642081230000|2022-01-13 13:40:30|126.78|126.72|126.78|126.7|126.78|126.72|126.76|126.7|5697
1642081240000|2022-01-13 13:40:40|126.76||126.76||126.78||126.76||0
1642081260000|2022-01-13 13:41:00||126.72||126.72||126.72||126.7|34
1642081280000|2022-01-13 13:41:20||126.7||126.72||126.72||126.7|0
1642081310000|2022-01-13 13:41:50||126.7||126.72||126.72||126.7|0
1642081320000|2022-01-13 13:42:00|126.78|126.74|126.84|126.8|126.86|126.82|126.78|126.74|8513
1642081330000|2022-01-13 13:42:10|||||||||705
1642081350000|2022-01-13 13:42:30|126.82|126.78|126.8|126.74|126.82|126.78|126.8|126.74|3227
1642081360000|2022-01-13 13:42:40|126.82|126.76|126.82|126.74|126.82|126.76|126.82|126.74|76
1642081370000|2022-01-13 13:42:50|126.84|126.76|126.84|126.76|126.84|126.76|126.84|126.76|0
1642081380000|2022-01-13 13:43:00|126.82||126.8||126.82||126.8||0
1642081410000|2022-01-13 13:43:30|||||||||2450
1642081420000|2022-01-13 13:43:40|||||||||5520
1642081430000|2022-01-13 13:43:50|126.84|126.78|126.84|126.78|126.84|126.78|126.84|126.78|5
1642081480000|2022-01-13 13:44:40|126.8|126.74|126.8|126.74|126.8|126.74|126.8|126.74|2744
1642081490000|2022-01-13 13:44:50||126.78||126.78||126.78||126.78|0
1642081500000|2022-01-13 13:45:00|126.82|126.8|126.82|126.78|126.84|126.8|126.82|126.78|833
1642081520000|2022-01-13 13:45:20|126.84|126.8|126.86|126.82|126.86|126.82|126.84|126.8|11929
1642081560000|2022-01-13 13:46:00|126.88|126.84|126.94|126.86|126.94|126.86|126.88|126.84|6811
1642081570000|2022-01-13 13:46:10|||||||||3510
1642081590000|2022-01-13 13:46:30||126.88||126.88||126.88||126.88|0
1642081620000|2022-01-13 13:47:00|126.98|126.9|126.94|126.88|126.98|126.9|126.94|126.88|0
1642081630000|2022-01-13 13:47:10||126.9||126.9||126.9||126.9|788
1642081640000|2022-01-13 13:47:20|126.98||126.98||126.98||126.98||0
1642081650000|2022-01-13 13:47:30|126.96||126.96||126.98||126.96||1900
1642081660000|2022-01-13 13:47:40|126.98|126.92|127.02|126.96|127.02|126.96|126.98|126.92|0
1642081670000|2022-01-13 13:47:50|127.04|126.98|127.02|126.96|127.04|126.98|127.02|126.96|6887
1642081680000|2022-01-13 13:48:00|127|126.98|127.02|126.96|127.02|126.98|127|126.96|2856
1642081700000|2022-01-13 13:48:20|127||127||127||127||19
1642081710000|2022-01-13 13:48:30|127.02||127.02||127.02||127.02||0
1642081730000|2022-01-13 13:48:50|127.04|126.98|127.04|126.98|127.04|127|127.04|126.98|2000
1642081740000|2022-01-13 13:49:00|||||||||1565
1642081760000|2022-01-13 13:49:20|127.06|127|127.06|127.02|127.12|127.02|127.06|126.98|6462
1642081770000|2022-01-13 13:49:30|127.08||127.1||127.1||127.08||0
1642081780000|2022-01-13 13:49:40|127.08|127.04|127.06|126.98|127.08|127.04|127.06|126.98|5320
1642081800000|2022-01-13 13:50:00|127.08|127|127.18|127.1|127.2|127.12|127.08|127|3423
1642081820000|2022-01-13 13:50:20|127.2|127.12|127.22|127.14|127.24|127.14|127.2|127.12|8960
1642081840000|2022-01-13 13:50:40|127.24|127.16|127.24|127.16|127.26|127.16|127.24|127.16|0
1642081850000|2022-01-13 13:50:50|127.2|127.14|127.24|127.16|127.24|127.16|127.2|127.14|707
1642081890000|2022-01-13 13:51:30|||||||||619
1642081900000|2022-01-13 13:51:40||127.18||127.16||127.18||127.16|12100
1642081920000|2022-01-13 13:52:00|127.22|127.14|127.16|127.1|127.22|127.14|127.16|127.1|1954
1642081970000|2022-01-13 13:52:50|127.1|127.06|127.12|127.04|127.14|127.08|127.08|127.02|5927
1642081980000|2022-01-13 13:53:00||127.02||127.04||127.04||127.02|0
1642082000000|2022-01-13 13:53:20|127.1|127.02|127.12|127.04|127.12|127.04|127.08|127|521
1642082010000|2022-01-13 13:53:30|127.1|127.06|127.24|127.14|127.24|127.16|127.1|127.06|4239
1642082020000|2022-01-13 13:53:40||127.16||127.16||127.16||127.14|0
1642082030000|2022-01-13 13:53:50|127.26|127.14|127.22|127.14|127.28|127.18|127.22|127.14|13020
1642082040000|2022-01-13 13:54:00|127.24|127.16|127.24|127.18|127.26|127.22|127.24|127.16|1588
1642082090000|2022-01-13 13:54:50|127.22|127.16|127.18|127.12|127.22|127.18|127.18|127.12|9200
1642082100000|2022-01-13 13:55:00|127.16|127.1|127.14|127.12|127.16|127.12|127.14|127.08|1427
1642082110000|2022-01-13 13:55:10||127.08||127.08||127.08||127.08|4
1642082200000|2022-01-13 13:56:40||127.06||127.06||127.06||127.04|276
1642082230000|2022-01-13 13:57:10|127.16|127.08|127.14|127.06|127.16|127.1|127.14|127.06|1290
1642082270000|2022-01-13 13:57:50|127.12|127.04|127.1|127.04|127.12|127.04|127.1|127.04|2000
1642082280000|2022-01-13 13:58:00|127.12|127.06|127.1|127.04|127.14|127.06|127.1|127.04|2508
1642082290000|2022-01-13 13:58:10|127.08|127.02|127.04|127|127.08|127.02|127.04|126.98|2651
1642082310000|2022-01-13 13:58:30|127.08|127.02|127.08|127.04|127.08|127.04|127.08|127.02|7823
1642082320000|2022-01-13 13:58:40|127.1|127.06|127.14|127.06|127.14|127.08|127.1|127.06|3132
1642082330000|2022-01-13 13:58:50|127.12|127.02|127.1|127.04|127.12|127.04|127.1|127.02|240
1642082340000|2022-01-13 13:59:00|||||||||30000
1642082400000|2022-01-13 14:00:00|||||||||295
1642082410000|2022-01-13 14:00:10|||||||||3866
1642082420000|2022-01-13 14:00:20|||||||||3495
1642082440000|2022-01-13 14:00:40|127.08|127.02|127.06|126.98|127.08|127.02|127.06|126.98|11437
1642082470000|2022-01-13 14:01:10||127||127||127||127|0
1642082490000|2022-01-13 14:01:30||126.98||126.98||126.98||126.98|1892
1642082520000|2022-01-13 14:02:00||127||127||127||127|0
1642082540000|2022-01-13 14:02:20|127.04||127.04||127.04||127.04||0
1642082560000|2022-01-13 14:02:40|||||||||250
1642082570000|2022-01-13 14:02:50|||||||||2081
1642082590000|2022-01-13 14:03:10|127.06|127.02|127.1|127.04|127.12|127.04|127.06|127.02|2808
1642082600000|2022-01-13 14:03:20|127.08|127.02|127.04|127|127.08|127.04|127.02|127|24353
1642082660000|2022-01-13 14:04:20|127.02|126.98|127.02|126.96|127.02|126.98|126.92|126.88|17764
1642082690000|2022-01-13 14:04:50|127.04|126.98|127.06|126.98|127.06|126.98|127.04|126.98|0
1642082700000|2022-01-13 14:05:00|||||||||6000
1642082720000|2022-01-13 14:05:20|||||||||2000
1642082760000|2022-01-13 14:06:00|||||||||5000
1642082770000|2022-01-13 14:06:10|127.04|127|127.1|127.02|127.1|127.02|127.02|127|8132
1642082780000|2022-01-13 14:06:20||127.04||127.04||127.04||127.04|0
1642082850000|2022-01-13 14:07:30|127.12|127.06|127.1|127.06|127.14|127.1|127.1|127.06|11727
1642082860000|2022-01-13 14:07:40|127.12||127.1||127.14||127.08||2000
1642082870000|2022-01-13 14:07:50|127.12|127.08|127.12|127.1|127.14|127.1|127.08|127.08|2982
1642082880000|2022-01-13 14:08:00|127.14|127.12|127.18|127.12|127.18|127.12|127.14|127.1|3371
1642082940000|2022-01-13 14:09:00|127.16||127.16||127.16||127.16||35
1642082950000|2022-01-13 14:09:10|127.18||127.18||127.18||127.18||0
1642082970000|2022-01-13 14:09:30|127.16||127.16||127.16||127.16||0
1642082990000|2022-01-13 14:09:50|||||||||9164
1642083020000|2022-01-13 14:10:20|||||||||1202
1642083050000|2022-01-13 14:10:50||127.14||127.14||127.14||127.14|0
1642083060000|2022-01-13 14:11:00|127.18|127.16|127.2|127.14|127.22|127.16|127.18|127.14|31072
1642083070000|2022-01-13 14:11:10|||||||||18775
1642083080000|2022-01-13 14:11:20|||||||||2501
1642083090000|2022-01-13 14:11:30|127.22|127.16|127.22|127.16|127.24|127.16|127.22|127.16|0
1642083100000|2022-01-13 14:11:40|127.2|127.14|127.2|127.12|127.2|127.14|127.14|127.08|8458
1642083110000|2022-01-13 14:11:50|127.18|127.14|127.22|127.14|127.22|127.14|127.18|127.14|76
1642083120000|2022-01-13 14:12:00||127.16||127.16||127.16||127.16|0
1642083160000|2022-01-13 14:12:40|127.18|127.14|127.16|127.08|127.2|127.14|127.14|127.08|7490
1642083170000|2022-01-13 14:12:50|127.18|127.1|127.18|127.12|127.18|127.12|127.18|127.1|0
1642083180000|2022-01-13 14:13:00|127.16|127.08|127.1|127.02|127.16|127.08|127.08|127|6495
1642083190000|2022-01-13 14:13:10|127.12|127.06|127.1|127.06|127.12|127.06|127.1|127.06|0
1642083200000|2022-01-13 14:13:20|127.12||127.12||127.14||127.08||0
1642083210000|2022-01-13 14:13:30|||||||||324
1642083220000|2022-01-13 14:13:40|127.14||127.1||127.14||127.1||127
1642083230000|2022-01-13 14:13:50|127.08||127.08||127.08||127.08||3166
1642083240000|2022-01-13 14:14:00||127.02||127.02||127.06||127|3078
1642083250000|2022-01-13 14:14:10|||||||||312
1642083260000|2022-01-13 14:14:20||127.04||127.02||127.04||127.02|0
1642083270000|2022-01-13 14:14:30|127.06|127|127.06|127|127.08|127.02|127.06|126.98|0
1642083280000|2022-01-13 14:14:40|127.04|126.98|126.98|126.9|127.04|126.98|126.98|126.9|10663
1642083290000|2022-01-13 14:14:50||126.92||126.92||126.92||126.92|0
1642083300000|2022-01-13 14:15:00|127|126.94|127|126.94|127|126.96|127|126.94|35327
1642083320000|2022-01-13 14:15:20|126.98|126.92|126.96|126.88|126.98|126.92|126.94|126.86|2001
1642083330000|2022-01-13 14:15:30|126.98|126.9|126.98|126.92|127|126.94|126.98|126.9|618
1642083340000|2022-01-13 14:15:40|127|126.96|127|126.96|127|126.96|127|126.96|0
1642083350000|2022-01-13 14:15:50|126.98|126.98|126.98|126.92|126.98|126.98|126.98|126.92|56332
1642083370000|2022-01-13 14:16:10|||||||||7827
1642083400000|2022-01-13 14:16:40|126.96|126.9|126.92|126.86|126.96|126.9|126.86|126.82|14030
1642083410000|2022-01-13 14:16:50||126.88||126.88||126.88||126.88|0
1642083420000|2022-01-13 14:17:00|126.94|126.9|126.98|126.94|126.98|126.94|126.94|126.9|1466
1642083440000|2022-01-13 14:17:20|||||||||3000
1642083450000|2022-01-13 14:17:30|126.96|126.96|127.04|126.98|127.04|126.98|126.96|126.96|5930
1642083510000|2022-01-13 14:18:30|127.02|126.96|126.98|126.92|127.02|126.98|126.98|126.92|3293
1642083530000|2022-01-13 14:18:50|126.96|126.9|126.96|126.9|126.96|126.9|126.96|126.9|0
1642083540000|2022-01-13 14:19:00||126.92||126.9||126.92||126.9|0
1642083550000|2022-01-13 14:19:10|126.94||126.96||126.96||126.94||2312
1642083560000|2022-01-13 14:19:20|126.98|126.94|127|126.92|127|126.94|126.96|126.9|1336
1642083570000|2022-01-13 14:19:30|126.98||126.96||126.98||126.96||0
1642083580000|2022-01-13 14:19:40|126.98||127||127||126.98||0
1642083600000|2022-01-13 14:20:00||126.94||126.94||126.94||126.94|0
1642083610000|2022-01-13 14:20:10|||||||||5859
1642083630000|2022-01-13 14:20:30|126.98||126.98||126.98||126.98||0
1642083640000|2022-01-13 14:20:40|||||||||7829
1642083650000|2022-01-13 14:20:50|127|126.96|127.04|126.98|127.04|126.98|127|126.96|3418
1642083660000|2022-01-13 14:21:00|||||||||51
1642083670000|2022-01-13 14:21:10|127.02|126.96|126.98|126.96|127.02|126.96|126.98|126.96|2109
1642083700000|2022-01-13 14:21:40|127|126.98|127.04|126.96|127.04|126.98|127|126.96|14164
1642083710000|2022-01-13 14:21:50|127.02||127.02||127.02||127.02||0
1642083720000|2022-01-13 14:22:00|127.04||127.04||127.04||127.02||0
1642083750000|2022-01-13 14:22:30|127.02||127||127.02||127||33
1642083790000|2022-01-13 14:23:10|||||||||1574
1642083800000|2022-01-13 14:23:20|||||||||955
1642083810000|2022-01-13 14:23:30|||||||||2000
1642083850000|2022-01-13 14:24:10|126.98|126.94|126.94|126.9|126.98|126.94|126.94|126.9|4439
1642083860000|2022-01-13 14:24:20|126.96||126.94||126.96||126.94||0
1642083910000|2022-01-13 14:25:10|||||||||3939
1642083930000|2022-01-13 14:25:30|126.92|126.88|126.9|126.84|126.92|126.88|126.9|126.84|2662
1642083950000|2022-01-13 14:25:50||126.86||126.86||126.86||126.86|0
1642083960000|2022-01-13 14:26:00|126.88|126.84|126.86|126.8|126.88|126.84|126.84|126.78|4778
1642083990000|2022-01-13 14:26:30||126.82||126.8||126.82||126.8|0
1642084000000|2022-01-13 14:26:40|||||||||100
1642084010000|2022-01-13 14:26:50|||||||||1880
1642084020000|2022-01-13 14:27:00|126.88|126.82|126.88|126.84|126.88|126.84|126.88|126.82|2964
1642084030000|2022-01-13 14:27:10|126.9|126.86|126.92|126.86|126.92|126.86|126.9|126.86|2534
1642084050000|2022-01-13 14:27:30|126.9|126.84|126.9|126.84|126.92|126.86|126.88|126.84|0
1642084060000|2022-01-13 14:27:40||126.86||126.86||126.86||126.86|0
1642084070000|2022-01-13 14:27:50|126.92|126.88|126.96|126.88|126.96|126.88|126.92|126.86|2317
1642084080000|2022-01-13 14:28:00|126.94||126.94||126.94||126.94||4913
1642084110000|2022-01-13 14:28:30|126.92||126.92||126.92||126.92||3910
1642084120000|2022-01-13 14:28:40|||||||||5
1642084160000|2022-01-13 14:29:20|126.9|126.86|126.86|126.82|126.9|126.86|126.86|126.82|5084
1642084180000|2022-01-13 14:29:40|||||||||173
1642084200000|2022-01-13 14:30:00|126.88|126.84|126.82|126.76|126.88|126.86|126.82|126.74|29977
1642084210000|2022-01-13 14:30:10|126.84|126.82|126.84|126.78|126.86|126.82|126.82|126.76|12500
1642084220000|2022-01-13 14:30:20|126.82||126.82||126.82||126.82||12894
1642084230000|2022-01-13 14:30:30|126.84|126.82|126.8|126.78|126.88|126.82|126.78|126.7|48007
1642084240000|2022-01-13 14:30:40|126.78|126.76|126.8|126.72|126.82|126.76|126.76|126.7|24500
1642084250000|2022-01-13 14:30:50|126.82|126.74|126.8|126.76|126.82|126.76|126.8|126.74|0
1642084260000|2022-01-13 14:31:00|126.78|126.74|126.74|126.7|126.78|126.74|126.72|126.66|102063
1642084270000|2022-01-13 14:31:10|126.78|126.72|126.76|126.72|126.78|126.74|126.72|126.68|19261
1642084280000|2022-01-13 14:31:20|126.78|126.74|126.82|126.78|126.82|126.78|126.78|126.74|5689
1642084300000|2022-01-13 14:31:40|||||||||1329
1642084310000|2022-01-13 14:31:50|126.84|126.8|126.82|126.76|126.86|126.84|126.82|126.76|11645
1642084320000|2022-01-13 14:32:00|126.8|126.78|126.88|126.82|126.88|126.86|126.8|126.78|76067
1642084330000|2022-01-13 14:32:10|126.9|126.84|126.94|126.92|126.96|126.92|126.9|126.84|7896
1642084370000|2022-01-13 14:32:50|126.92|126.9|126.88|126.82|126.96|126.92|126.88|126.82|15614
1642084380000|2022-01-13 14:33:00|126.86|126.8|126.8|126.74|126.94|126.86|126.8|126.74|4000
1642084390000|2022-01-13 14:33:10|126.82|126.76|126.86|126.78|126.88|126.78|126.82|126.76|3140
1642084400000|2022-01-13 14:33:20|126.84||126.84||126.84||126.84||43
1642084410000|2022-01-13 14:33:30|126.82|126.76|126.74|126.7|126.82|126.76|126.74|126.7|15945
1642084420000|2022-01-13 14:33:40|126.76|126.72|126.74|126.72|126.76|126.72|126.74|126.72|0
1642084430000|2022-01-13 14:33:50|126.76|126.74|126.8|126.76|126.8|126.76|126.76|126.74|669
1642084440000|2022-01-13 14:34:00|126.78|126.74|126.76|126.7|126.78|126.74|126.76|126.7|1837
1642084450000|2022-01-13 14:34:10|126.78|126.72|126.8|126.72|126.82|126.76|126.78|126.72|521
1642084460000|2022-01-13 14:34:20|126.78|126.7|126.78|126.72|126.78|126.72|126.74|126.7|0
1642084470000|2022-01-13 14:34:30|126.8|126.74|126.76|126.7|126.82|126.74|126.74|126.7|2873
1642084480000|2022-01-13 14:34:40|126.74|126.72|126.76|126.72|126.76|126.72|126.74|126.72|538
1642084490000|2022-01-13 14:34:50|||||||||1168
1642084500000|2022-01-13 14:35:00|126.78|126.74|126.78|126.72|126.78|126.74|126.78|126.72|994
1642084510000|2022-01-13 14:35:10|||||||||2500
1642084520000|2022-01-13 14:35:20|126.8|126.74|126.84|126.78|126.84|126.78|126.78|126.74|7088
1642084530000|2022-01-13 14:35:30|126.86|126.8|126.86|126.8|126.86|126.8|126.84|126.8|0
1642084540000|2022-01-13 14:35:40|126.84|126.76|126.76|126.7|126.84|126.76|126.72|126.7|26327
1642084550000|2022-01-13 14:35:50|126.78|126.72|126.78|126.72|126.78|126.72|126.76|126.7|0
1642084560000|2022-01-13 14:36:00|126.76|126.7|126.78|126.7|126.78|126.72|126.76|126.7|0
1642084570000|2022-01-13 14:36:10|126.76|126.72|126.78|126.72|126.78|126.72|126.76|126.7|0
1642084580000|2022-01-13 14:36:20|126.8|126.74|126.86|126.82|126.9|126.82|126.8|126.74|19577
1642084590000|2022-01-13 14:36:30|126.88||126.88||126.88||126.88||1735
1642084600000|2022-01-13 14:36:40|126.86||126.86||126.86||126.86||0
1642084610000|2022-01-13 14:36:50|126.84|126.78|126.86|126.78|126.86|126.82|126.82|126.74|2236
1642084620000|2022-01-13 14:37:00|126.88|126.8|126.94|126.86|126.94|126.86|126.88|126.8|2530
1642084630000|2022-01-13 14:37:10|126.9|126.84|126.9|126.84|126.9|126.84|126.88|126.84|2612
1642084640000|2022-01-13 14:37:20|126.92||126.9||126.94||126.9||47
1642084650000|2022-01-13 14:37:30|126.92|126.86|126.94|126.86|126.94|126.86|126.9|126.84|0
1642084660000|2022-01-13 14:37:40|126.96|126.88|126.96|126.9|126.96|126.9|126.96|126.88|0
1642084670000|2022-01-13 14:37:50|||||||||3990
1642084680000|2022-01-13 14:38:00|126.94|126.88|126.94|126.86|126.94|126.9|126.92|126.82|4727
1642084690000|2022-01-13 14:38:10|126.96||126.94||126.96||126.94||0
1642084700000|2022-01-13 14:38:20|126.92||126.92||126.92||126.92||0
1642084710000|2022-01-13 14:38:30|126.9||126.92||126.92||126.9||20
1642084720000|2022-01-13 14:38:40|126.9|126.84|126.86|126.78|126.9|126.84|126.84|126.78|5426
1642084740000|2022-01-13 14:39:00|126.84|126.76|126.78|126.72|126.84|126.76|126.78|126.7|8145
1642084750000|2022-01-13 14:39:10|126.8|126.7|126.74|126.72|126.8|126.72|126.72|126.68|14380
1642084770000|2022-01-13 14:39:30|126.76|126.74|126.82|126.78|126.82|126.78|126.76|126.72|6973
1642084780000|2022-01-13 14:39:40|126.84|126.8|126.86|126.8|126.86|126.8|126.84|126.8|6
1642084830000|2022-01-13 14:40:30|126.84||126.82||126.84||126.82||105
1642084840000|2022-01-13 14:40:40|126.84|126.76|126.76|126.7|126.84|126.76|126.76|126.7|14589
1642084850000|2022-01-13 14:40:50|126.74|126.72|126.74|126.72|126.76|126.72|126.74|126.7|31366
1642084860000|2022-01-13 14:41:00|126.76|126.7|126.8|126.74|126.8|126.76|126.76|126.7|83
1642084870000|2022-01-13 14:41:10|126.78|126.72|126.78|126.7|126.78|126.72|126.78|126.7|65
1642084880000|2022-01-13 14:41:20||126.72||126.72||126.72||126.72|0
1642084890000|2022-01-13 14:41:30|126.8|126.74|126.76|126.7|126.8|126.76|126.76|126.7|4653
1642084900000|2022-01-13 14:41:40|126.74||126.74||126.76||126.74||0
1642084910000|2022-01-13 14:41:50|126.72|126.68|126.68|126.6|126.72|126.68|126.62|126.54|26307
1642084920000|2022-01-13 14:42:00||126.62||126.62||126.62||126.62|0
1642084940000|2022-01-13 14:42:20|126.7|126.64|126.72|126.66|126.74|126.68|126.7|126.64|9179
1642084950000|2022-01-13 14:42:30|126.7|126.68|126.7|126.64|126.76|126.68|126.7|126.62|5156
1642084960000|2022-01-13 14:42:40|126.72|126.62|126.7|126.64|126.74|126.66|126.7|126.62|3313
1642084970000|2022-01-13 14:42:50|126.68|126.62|126.7|126.62|126.7|126.62|126.68|126.62|0
1642085000000|2022-01-13 14:43:20|126.72|126.64|126.74|126.68|126.74|126.68|126.72|126.64|4296
1642085010000|2022-01-13 14:43:30|126.72||126.72||126.72||126.72||435
1642085020000|2022-01-13 14:43:40|126.74|126.7|126.74|126.7|126.74|126.7|126.74|126.7|32728
1642085030000|2022-01-13 14:43:50|126.76|126.72|126.8|126.72|126.82|126.76|126.76|126.72|8912
1642085040000|2022-01-13 14:44:00|126.78||126.8||126.8||126.78||0
1642085050000|2022-01-13 14:44:10|126.78|126.74|126.8|126.74|126.8|126.74|126.78|126.74|0
1642085060000|2022-01-13 14:44:20|126.78|126.76|126.84|126.76|126.84|126.76|126.78|126.76|3510
1642085070000|2022-01-13 14:44:30|126.86||126.84||126.86||126.84||0
1642085080000|2022-01-13 14:44:40|||||||||112
1642085110000|2022-01-13 14:45:10|126.86|126.78|126.86|126.8|126.86|126.8|126.86|126.78|2025
1642085120000|2022-01-13 14:45:20|126.88|126.82|126.9|126.84|126.9|126.84|126.88|126.82|531
1642085130000|2022-01-13 14:45:30||126.86||126.84||126.86||126.84|0
1642085160000|2022-01-13 14:46:00|126.88|126.86|126.8|126.72|126.88|126.88|126.8|126.72|148897
1642085170000|2022-01-13 14:46:10||126.74||126.74||126.74||126.74|0
1642085180000|2022-01-13 14:46:20|126.78|126.72|126.72|126.66|126.78|126.72|126.7|126.64|18499
1642085190000|2022-01-13 14:46:30|126.7||126.7||126.7||126.7||0
1642085220000|2022-01-13 14:47:00||126.64||126.66||126.66||126.64|26
1642085230000|2022-01-13 14:47:10|||||||||291
1642085240000|2022-01-13 14:47:20|126.68|126.62|126.6|126.54|126.68|126.62|126.6|126.54|1
1642085250000|2022-01-13 14:47:30||126.56||126.54||126.56||126.54|2351
1642085260000|2022-01-13 14:47:40|126.58|126.52|126.54|126.5|126.58|126.52|126.54|126.5|17976
1642085270000|2022-01-13 14:47:50||126.52||126.5||126.52||126.5|1
1642085280000|2022-01-13 14:48:00|126.56|126.52|126.54|126.5|126.56|126.52|126.54|126.5|3070
1642085300000|2022-01-13 14:48:20|126.52|126.46|126.54|126.48|126.54|126.48|126.46|126.36|10704
1642085310000|2022-01-13 14:48:30|126.52|126.44|126.54|126.52|126.54|126.52|126.52|126.44|1916
1642085320000|2022-01-13 14:48:40||126.5||126.5||126.52||126.5|0
1642085330000|2022-01-13 14:48:50|126.52||126.52||126.52||126.52||0
1642085340000|2022-01-13 14:49:00|126.54|126.52|126.6|126.54|126.6|126.54|126.54|126.52|20370
1642085350000|2022-01-13 14:49:10|126.58||126.58||126.58||126.58||1000
1642085360000|2022-01-13 14:49:20|||||||||39287
1642085370000|2022-01-13 14:49:30||126.56||126.56||126.56||126.56|3145
1642085380000|2022-01-13 14:49:40|126.56|126.54|126.58|126.52|126.58|126.54|126.56|126.52|7713
1642085400000|2022-01-13 14:50:00|126.6|126.54|126.72|126.66|126.72|126.66|126.6|126.54|28079
1642085410000|2022-01-13 14:50:10||126.68||126.68||126.68||126.68|1061
1642085430000|2022-01-13 14:50:30|126.7||126.72||126.72||126.7||0
1642085440000|2022-01-13 14:50:40|||||||||1406
1642085460000|2022-01-13 14:51:00|126.7|126.66|126.72|126.68|126.72|126.68|126.68|126.66|3674
1642085470000|2022-01-13 14:51:10|126.76|126.7|126.76|126.7|126.78|126.7|126.76|126.7|2932
1642085480000|2022-01-13 14:51:20|126.74|126.68|126.76|126.7|126.76|126.7|126.74|126.68|5918
1642085490000|2022-01-13 14:51:30|126.78|126.72|126.74|126.68|126.86|126.78|126.74|126.68|20679
1642085510000|2022-01-13 14:51:50|126.72|126.66|126.78|126.72|126.8|126.72|126.7|126.66|8634
1642085520000|2022-01-13 14:52:00|126.8|126.74|126.9|126.84|126.9|126.86|126.8|126.72|32322
1642085530000|2022-01-13 14:52:10|126.88|126.82|126.84|126.78|126.88|126.84|126.82|126.78|8452
1642085550000|2022-01-13 14:52:30|126.86|126.8|126.88|126.82|126.88|126.82|126.86|126.8|0
1642085560000|2022-01-13 14:52:40|126.9|126.84|126.9|126.84|126.9|126.84|126.86|126.84|2300
1642085570000|2022-01-13 14:52:50|126.88|126.8|126.88|126.8|126.88|126.8|126.84|126.8|17551
1642085580000|2022-01-13 14:53:00|126.9|126.82|126.9|126.86|126.9|126.88|126.88|126.82|70524
1642085590000|2022-01-13 14:53:10|126.92|126.88|127.04|126.96|127.06|126.96|126.92|126.88|7761
1642085600000|2022-01-13 14:53:20|127.06|126.98|127.08|127|127.1|127|127.06|126.98|300
1642085610000|2022-01-13 14:53:30|127.1|127.02|127.18|127.1|127.2|127.12|127.08|127.02|8265
1642085620000|2022-01-13 14:53:40|127.16|127.08|127|126.94|127.16|127.08|127|126.94|34361
1642085630000|2022-01-13 14:53:50|127.02|126.96|127.02|126.96|127.02|126.96|127.02|126.96|0
1642085640000|2022-01-13 14:54:00|127.04|126.98|127.06|127|127.06|127|127.04|126.98|4376
1642085650000|2022-01-13 14:54:10|127.08|127.02|127.18|127.12|127.18|127.12|127.08|127.02|2357
1642085660000|2022-01-13 14:54:20|||||||||5000
1642085680000|2022-01-13 14:54:40|127.2|127.14|127.18|127.12|127.24|127.14|127.18|127.12|2000
1642085690000|2022-01-13 14:54:50|127.16|127.14|127.18|127.14|127.18|127.14|127.16|127.08|48283
1642085700000|2022-01-13 14:55:00||127.16||127.16||127.16||127.16|186
1642085740000|2022-01-13 14:55:40|127.22|127.18|127.32|127.26|127.34|127.26|127.22|127.18|9017
1642085750000|2022-01-13 14:55:50|||||||||7871
1642085760000|2022-01-13 14:56:00|127.3|127.28|127.32|127.26|127.4|127.32|127.3|127.26|17344
1642085770000|2022-01-13 14:56:10|127.3|127.22|127.26|127.18|127.3|127.22|127.24|127.18|3940
1642085780000|2022-01-13 14:56:20|127.3|127.2|127.32|127.26|127.32|127.26|127.3|127.2|17649
1642085790000|2022-01-13 14:56:30|127.3|127.22|127.26|127.22|127.3|127.22|127.26|127.2|4475
1642085810000|2022-01-13 14:56:50|127.24|127.18|127.22|127.16|127.26|127.18|127.22|127.14|2858
1642085820000|2022-01-13 14:57:00|127.2|127.14|127.36|127.28|127.36|127.3|127.18|127.12|9080
1642085840000|2022-01-13 14:57:20||127.26||127.28||127.28||127.26|0
1642085850000|2022-01-13 14:57:30|||||||||12500
1642085860000|2022-01-13 14:57:40|127.38|127.3|127.4|127.34|127.4|127.34|127.38|127.3|0
1642085880000|2022-01-13 14:58:00|127.42|127.36|127.48|127.44|127.48|127.44|127.34|127.28|12991
1642085890000|2022-01-13 14:58:10|127.46|127.42|127.48|127.42|127.48|127.42|127.46|127.4|885
1642085920000|2022-01-13 14:58:40|127.46|127.4|127.46|127.4|127.46|127.4|127.44|127.38|4610
1642085930000|2022-01-13 14:58:50|127.44|127.38|127.4|127.32|127.44|127.38|127.34|127.28|20755
1642085940000|2022-01-13 14:59:00|127.38||127.34||127.38||127.34||391
1642085950000|2022-01-13 14:59:10|127.38|127.34|127.38|127.32|127.4|127.34|127.38|127.32|0
1642085970000|2022-01-13 14:59:30|127.4|127.34|127.4|127.34|127.4|127.34|127.4|127.34|0
1642085980000|2022-01-13 14:59:40|127.38|127.3|127.38|127.32|127.38|127.32|127.36|127.28|6118
1642085990000|2022-01-13 14:59:50|127.36|127.28|127.38|127.32|127.38|127.32|127.3|127.24|25228
1642086000000|2022-01-13 15:00:00|||||||||2500
1642086010000|2022-01-13 15:00:10|127.4|127.34|127.44|127.4|127.5|127.42|127.4|127.34|12128
1642086030000|2022-01-13 15:00:30|127.46|127.42|127.5|127.46|127.5|127.46|127.46|127.42|24732
1642086040000|2022-01-13 15:00:40|||||||||313
1642086050000|2022-01-13 15:00:50|127.48|127.42|127.42|127.36|127.48|127.42|127.42|127.36|12180
1642086060000|2022-01-13 15:01:00|127.44|127.38|127.44|127.36|127.5|127.4|127.44|127.36|23625
1642086070000|2022-01-13 15:01:10|127.46|127.38|127.44|127.38|127.5|127.44|127.42|127.38|37553
1642086080000|2022-01-13 15:01:20|127.42|127.36|127.4|127.34|127.42|127.36|127.4|127.34|41887
1642086090000|2022-01-13 15:01:30|127.42|127.36|127.46|127.42|127.46|127.42|127.4|127.36|1961
1642086100000|2022-01-13 15:01:40|127.48|127.44|127.48|127.42|127.5|127.44|127.44|127.42|25130
1642086120000|2022-01-13 15:02:00|127.5|127.44|127.56|127.48|127.56|127.5|127.5|127.44|8384
1642086140000|2022-01-13 15:02:20|127.6|127.5|127.64|127.58|127.66|127.58|127.6|127.5|4393
1642086150000|2022-01-13 15:02:30|127.62|127.56|127.6|127.56|127.62|127.56|127.56|127.54|4380
1642086160000|2022-01-13 15:02:40|127.62|127.58|127.68|127.6|127.7|127.6|127.62|127.58|4165
1642086170000|2022-01-13 15:02:50||127.58||127.58||127.58||127.58|0
1642086190000|2022-01-13 15:03:10|127.66|127.56|127.6|127.54|127.66|127.56|127.56|127.52|11579
1642086200000|2022-01-13 15:03:20|127.58||127.58||127.58||127.58||0
1642086210000|2022-01-13 15:03:30|127.6|127.56|127.58|127.54|127.6|127.56|127.58|127.54|3
1642086240000|2022-01-13 15:04:00|127.56|127.52|127.54|127.48|127.56|127.52|127.5|127.48|7143
1642086270000|2022-01-13 15:04:30|||||||||1129
1642086280000|2022-01-13 15:04:40|127.56|127.5|127.58|127.54|127.62|127.56|127.56|127.5|5328
1642086300000|2022-01-13 15:05:00|127.6|127.56|127.76|127.68|127.78|127.72|127.6|127.56|6300
1642086310000|2022-01-13 15:05:10|127.74|127.66|127.74|127.68|127.74|127.68|127.72|127.64|685
1642086320000|2022-01-13 15:05:20|127.76|127.66|127.72|127.68|127.76|127.68|127.7|127.64|6086
1642086330000|2022-01-13 15:05:30|127.74|127.7|127.74|127.64|127.76|127.7|127.72|127.64|23676
1642086350000|2022-01-13 15:05:50|127.72|127.66|127.72|127.66|127.72|127.66|127.68|127.66|3107
1642086360000|2022-01-13 15:06:00|127.7|127.64|127.66|127.6|127.7|127.64|127.66|127.56|5654
1642086370000|2022-01-13 15:06:10|127.7|127.62|127.7|127.64|127.7|127.64|127.7|127.6|61703
1642086390000|2022-01-13 15:06:30|127.68|127.62|127.68|127.62|127.68|127.62|127.64|127.56|10174
1642086400000|2022-01-13 15:06:40|127.7|127.64|127.7|127.66|127.7|127.66|127.7|127.62|0
1642086410000|2022-01-13 15:06:50|127.72|127.68|127.84|127.76|127.86|127.78|127.72|127.68|7962
1642086420000|2022-01-13 15:07:00|127.82|127.78|127.88|127.78|127.88|127.78|127.8|127.78|25371
1642086430000|2022-01-13 15:07:10|127.9|127.76|127.88|127.82|127.96|127.88|127.76|127.74|29912
1642086440000|2022-01-13 15:07:20|127.9|127.84|127.94|127.86|127.94|127.88|127.88|127.84|8792
1642086450000|2022-01-13 15:07:30|127.96|127.88|127.98|127.9|128|127.9|127.94|127.88|2550
1642086460000|2022-01-13 15:07:40|127.96|127.88|127.86|127.82|127.98|127.88|127.86|127.82|6373
1642086470000|2022-01-13 15:07:50|127.84|127.84|127.86|127.78|127.86|127.84|127.84|127.78|2642
1642086480000|2022-01-13 15:08:00|127.84|127.76|127.8|127.74|127.84|127.76|127.8|127.74|2791
1642086490000|2022-01-13 15:08:10|127.82|127.76|127.8|127.76|127.84|127.78|127.8|127.74|1155
1642086500000|2022-01-13 15:08:20||127.78||127.78||127.78||127.74|0
1642086510000|2022-01-13 15:08:30|127.78|127.74|127.78|127.72|127.78|127.74|127.78|127.7|3882
1642086520000|2022-01-13 15:08:40|||||||||1
1642086530000|2022-01-13 15:08:50|127.76|127.7|127.68|127.62|127.76|127.7|127.68|127.62|1360
1642086540000|2022-01-13 15:09:00|127.72|127.64|127.78|127.72|127.8|127.74|127.72|127.64|1935
1642086570000|2022-01-13 15:09:30|127.76|127.68|127.78|127.7|127.78|127.72|127.7|127.6|10137
1642086580000|2022-01-13 15:09:40|127.8|127.72|127.82|127.76|127.84|127.78|127.8|127.72|0
1642086590000|2022-01-13 15:09:50|127.84|127.78|127.82|127.78|127.84|127.78|127.82|127.78|2000
1642086600000|2022-01-13 15:10:00|127.8|127.74|127.8|127.7|127.8|127.74|127.76|127.7|6498
1642086610000|2022-01-13 15:10:10|127.76|127.68|127.68|127.58|127.8|127.7|127.64|127.58|9846
1642086620000|2022-01-13 15:10:20|127.66|127.6|127.7|127.62|127.7|127.62|127.66|127.6|0
1642086630000|2022-01-13 15:10:30|127.66|127.64|127.66|127.64|127.66|127.64|127.66|127.64|5000
1642086640000|2022-01-13 15:10:40|||||||||793
1642086650000|2022-01-13 15:10:50|127.64|127.62|127.6|127.54|127.64|127.62|127.6|127.54|5343
1642086660000|2022-01-13 15:11:00||127.52||127.52||127.54||127.52|0
1642086670000|2022-01-13 15:11:10||127.5||127.5||127.52||127.5|0
1642086680000|2022-01-13 15:11:20|127.58|127.52|127.44|127.4|127.58|127.52|127.44|127.38|69461
1642086690000|2022-01-13 15:11:30|127.42|127.38|127.42|127.36|127.44|127.38|127.42|127.36|2000
1642086700000|2022-01-13 15:11:40|127.4|127.38|127.36|127.3|127.4|127.38|127.36|127.28|7602
1642086710000|2022-01-13 15:11:50|127.34|127.28|127.24|127.16|127.34|127.32|127.24|127.14|5514
1642086720000|2022-01-13 15:12:00|127.22|127.14|127.18|127.14|127.22|127.14|127.16|127.08|2669
1642086730000|2022-01-13 15:12:10|127.22|127.16|127.16|127.1|127.22|127.18|127.16|127.1|7061
1642086740000|2022-01-13 15:12:20|127.18|127.12|127.12|127.06|127.22|127.14|127.12|127.02|8619
1642086750000|2022-01-13 15:12:30|127.1|127.04|127.12|127.08|127.12|127.08|127.06|126.98|9298
1642086760000|2022-01-13 15:12:40|127.1|127.06|127.06|127|127.1|127.06|127|126.98|19719
1642086770000|2022-01-13 15:12:50|127.04|127.02|127.1|127.02|127.12|127.08|127.04|127.02|10196
1642086780000|2022-01-13 15:13:00|127.12|127.04|127.3|127.24|127.3|127.26|127.12|127.04|45604
1642086800000|2022-01-13 15:13:20|127.32|127.26|127.42|127.34|127.44|127.34|127.32|127.26|3859
1642086810000|2022-01-13 15:13:30|127.44|127.36|127.44|127.38|127.44|127.38|127.44|127.36|0
1642086820000|2022-01-13 15:13:40|||||||||670
1642086830000|2022-01-13 15:13:50|||||||||1171
1642086840000|2022-01-13 15:14:00|127.42|127.36|127.38|127.3|127.42|127.36|127.36|127.3|18762
1642086850000|2022-01-13 15:14:10|127.36|127.28|127.26|127.18|127.36|127.28|127.26|127.18|4690
1642086860000|2022-01-13 15:14:20|127.24|127.2|127.26|127.18|127.28|127.2|127.24|127.18|12173
1642086870000|2022-01-13 15:14:30|127.24|127.16|127.26|127.18|127.26|127.18|127.22|127.14|7500
1642086880000|2022-01-13 15:14:40|127.24|127.14|127.16|127.12|127.24|127.14|127.14|127.06|11949
1642086890000|2022-01-13 15:14:50|127.2|127.14|127.18|127.12|127.22|127.16|127.18|127.12|6920
1642086900000|2022-01-13 15:15:00|127.16|127.08|127.1|127.02|127.16|127.08|127.1|127|146
1642086910000|2022-01-13 15:15:10|127.12|127.04|127.14|127.08|127.14|127.08|127.1|127.02|4539
1642086930000|2022-01-13 15:15:30|127.1||127.14||127.14||127.1||71
1642086940000|2022-01-13 15:15:40|127.16|127.1|127.16|127.12|127.16|127.12|127.16|127.1|669
1642086950000|2022-01-13 15:15:50|127.14|127.1|127.14|127.08|127.14|127.1|127.12|127.08|3106
1642086960000|2022-01-13 15:16:00|127.12|127.06|127.1|127.04|127.12|127.06|127.06|126.98|6835
1642086970000|2022-01-13 15:16:10|127.12|127.02|127.18|127.12|127.22|127.12|127.12|127.02|14717
1642086980000|2022-01-13 15:16:20|127.16|127.1|127.14|127.04|127.16|127.1|127.1|127.04|528
1642087000000|2022-01-13 15:16:40|127.18|127.06|127.18|127.12|127.22|127.12|127.18|127.06|622
1642087010000|2022-01-13 15:16:50|127.2|127.14|127.2|127.14|127.2|127.14|127.2|127.14|30
1642087020000|2022-01-13 15:17:00|127.18|127.12|127.18|127.08|127.18|127.12|127.12|127.04|9275
1642087030000|2022-01-13 15:17:10|127.16|127.06|127.18|127.1|127.18|127.1|127.14|127.06|0
1642087040000|2022-01-13 15:17:20|127.2|127.12|127.26|127.2|127.28|127.22|127.2|127.12|7921
1642087060000|2022-01-13 15:17:40|127.24||127.26||127.26||127.22||10
1642087080000|2022-01-13 15:18:00|127.24|127.16|127.14|127.06|127.24|127.16|127.1|127.06|3667
1642087140000|2022-01-13 15:19:00||127.08||127.08||127.08||127.06|2370
1642087190000|2022-01-13 15:19:50|127.16|127.1|127.2|127.14|127.24|127.16|127.14|127.06|9202
1642087200000|2022-01-13 15:20:00|127.18|127.16|127.26|127.16|127.26|127.2|127.18|127.14|4780
1642087210000|2022-01-13 15:20:10|127.28|127.18|127.34|127.26|127.34|127.28|127.26|127.18|6640
1642087220000|2022-01-13 15:20:20|127.36|127.28|127.36|127.28|127.36|127.3|127.34|127.28|0
1642087240000|2022-01-13 15:20:40|127.34|127.26|127.34|127.32|127.36|127.32|127.32|127.24|0
1642087250000|2022-01-13 15:20:50|127.36|127.34|127.4|127.32|127.42|127.38|127.36|127.3|2588
1642087270000|2022-01-13 15:21:10|127.38|127.3|127.42|127.36|127.44|127.38|127.38|127.28|3239
1642087280000|2022-01-13 15:21:20|127.44|127.38|127.44|127.38|127.44|127.38|127.42|127.34|0
1642087290000|2022-01-13 15:21:30||127.4||127.4||127.4||127.36|585
1642087300000|2022-01-13 15:21:40|127.46|127.42|127.48|127.44|127.54|127.46|127.46|127.42|12732
1642087310000|2022-01-13 15:21:50|127.5|127.46|127.54|127.46|127.56|127.48|127.5|127.46|0
1642087320000|2022-01-13 15:22:00|127.52|127.44|127.46|127.4|127.52|127.44|127.44|127.4|4646
1642087330000|2022-01-13 15:22:10|127.44|127.36|127.42|127.32|127.44|127.36|127.36|127.3|7220
1642087340000|2022-01-13 15:22:20|127.4|127.3|127.38|127.32|127.4|127.32|127.38|127.28|1450
1642087380000|2022-01-13 15:23:00|||||||||7812
1642087400000|2022-01-13 15:23:20|127.36|127.28|127.28|127.24|127.36|127.32|127.28|127.24|5539
1642087410000|2022-01-13 15:23:30|127.3|127.26|127.3|127.24|127.36|127.3|127.3|127.22|16727
1642087430000|2022-01-13 15:23:50||127.26||127.24||127.26||127.24|0
1642087440000|2022-01-13 15:24:00|127.28|127.22|127.24|127.18|127.28|127.24|127.22|127.18|207
1642087450000|2022-01-13 15:24:10|||||||||725
1642087460000|2022-01-13 15:24:20||127.2||127.18||127.2||127.18|0
1642087470000|2022-01-13 15:24:30|127.22|127.2|127.24|127.2|127.24|127.22|127.22|127.18|3733
1642087480000|2022-01-13 15:24:40|127.22|127.18|127.22|127.18|127.24|127.2|127.22|127.18|3634
1642087490000|2022-01-13 15:24:50|127.2|127.16|127.14|127.08|127.2|127.16|127.14|127.06|2700
1642087500000|2022-01-13 15:25:00|127.16|127.06|127.18|127.12|127.22|127.16|127.16|127.06|3405
1642087510000|2022-01-13 15:25:10|127.16|127.1|127.12|127.06|127.16|127.1|127.12|127.04|0
1642087520000|2022-01-13 15:25:20|127.1|127.04|127.12|127.04|127.12|127.04|127.1|127.02|0
1642087540000|2022-01-13 15:25:40|127.1||127.12||127.12||127.1||150
1642087550000|2022-01-13 15:25:50|127.1||127.1||127.12||127.1||0
1642087560000|2022-01-13 15:26:00|127.12|127.06|127.12|127.08|127.12|127.08|127.12|127.06|0
1642087600000|2022-01-13 15:26:40|127.1|127.1|127.1|127.04|127.12|127.1|127.1|127|2058
1642087610000|2022-01-13 15:26:50|127.08|127|127.06|127|127.08|127.02|127.06|126.98|19
1642087630000|2022-01-13 15:27:10|127.08|127.02|127.12|127.04|127.12|127.08|127.08|127.02|1190
1642087640000|2022-01-13 15:27:20||127.06||127.08||127.08||127.06|17
1642087660000|2022-01-13 15:27:40|127.14|127.1|127.1|127.04|127.18|127.12|127.1|127.04|14709
1642087670000|2022-01-13 15:27:50|127.12|127.06|127.12|127.04|127.14|127.06|127.12|127.04|39
1642087680000|2022-01-13 15:28:00|127.14|127.06|127.14|127.06|127.14|127.06|127.14|127.06|0
1642087720000|2022-01-13 15:28:40|127.16|127.08|127.06|127.02|127.18|127.08|127.04|127.02|7423
1642087740000|2022-01-13 15:29:00|127.08|127.04|127.12|127.04|127.12|127.08|127.08|127.04|4285
1642087750000|2022-01-13 15:29:10|||||||||15740
1642087760000|2022-01-13 15:29:20|127.14|127.06|127.14|127.08|127.16|127.1|127.14|127.06|3266
1642087800000|2022-01-13 15:30:00|127.16|127.1|127.28|127.2|127.28|127.2|127.16|127.1|5410
1642087810000|2022-01-13 15:30:10|127.26|127.22|127.24|127.2|127.26|127.22|127.24|127.18|3989
1642087820000|2022-01-13 15:30:20|127.26||127.28||127.28||127.26||296
1642087840000|2022-01-13 15:30:40|127.26|127.22|127.26|127.22|127.28|127.22|127.24|127.22|1878
1642087850000|2022-01-13 15:30:50|127.28|127.24|127.24|127.22|127.32|127.24|127.24|127.22|1
1642087860000|2022-01-13 15:31:00|127.28|127.24|127.3|127.24|127.32|127.24|127.28|127.24|0
1642087870000|2022-01-13 15:31:10|||||||||185
1642087890000|2022-01-13 15:31:30|127.32|127.26|127.34|127.3|127.36|127.3|127.32|127.26|2000
1642087900000|2022-01-13 15:31:40|127.32|127.28|127.26|127.18|127.32|127.28|127.24|127.16|6060
1642087910000|2022-01-13 15:31:50|127.24|127.22|127.24|127.2|127.26|127.22|127.22|127.14|23025
1642087920000|2022-01-13 15:32:00|127.22|127.18|127.24|127.18|127.24|127.2|127.22|127.18|3127
1642087940000|2022-01-13 15:32:20|127.22|127.2|127.22|127.16|127.26|127.2|127.22|127.16|6935
1642087950000|2022-01-13 15:32:30|127.2|127.14|127.2|127.14|127.2|127.14|127.16|127.1|5430
1642087960000|2022-01-13 15:32:40|127.18|127.12|127.14|127.08|127.18|127.12|127.12|127.06|7404
1642087970000|2022-01-13 15:32:50|127.12|127.06|127.1|127.04|127.16|127.06|127.1|127.04|4729
1642087980000|2022-01-13 15:33:00|127.08|127.02|127.1|127.04|127.1|127.04|127.06|127|48
1642087990000|2022-01-13 15:33:10|127.08|127|127.06|127|127.08|127|127.06|126.98|5
1642088000000|2022-01-13 15:33:20|127.04|126.98|127.04|127|127.06|127|127.04|126.96|0
1642088010000|2022-01-13 15:33:30|||||||||3832
1642088020000|2022-01-13 15:33:40|127.06|127.02|127.14|127.06|127.16|127.1|127.06|127.02|34454
1642088030000|2022-01-13 15:33:50|127.12|127.08|127.1|127.02|127.12|127.08|127.08|127|2240
1642088070000|2022-01-13 15:34:30|127.12|127.04|127.14|127.06|127.14|127.06|127.1|127.04|0
1642088080000|2022-01-13 15:34:40|127.12|127.04|127.06|126.98|127.12|127.04|127.06|126.98|2952
1642088090000|2022-01-13 15:34:50|127.08|127.02|127.12|127.04|127.14|127.08|127.08|127.02|5280
1642088100000|2022-01-13 15:35:00|127.14|127.06|127.14|127.08|127.16|127.1|127.1|127.04|430
1642088110000|2022-01-13 15:35:10|127.16|127.1|127.14|127.1|127.16|127.1|127.12|127.06|0
1642088120000|2022-01-13 15:35:20|127.12|127.08|127.14|127.04|127.14|127.08|127.1|127.04|3286
1642088130000|2022-01-13 15:35:30||127.06||127.06||127.06||127.06|0
1642088140000|2022-01-13 15:35:40|127.12|127.04|126.96|126.9|127.12|127.04|126.96|126.88|2626
1642088150000|2022-01-13 15:35:50|126.98|126.92|127.02|126.94|127.02|126.94|126.98|126.9|2000
1642088160000|2022-01-13 15:36:00|127|126.92|127|126.9|127|126.92|126.92|126.84|1915
1642088170000|2022-01-13 15:36:10|127.02|126.92|127.04|126.98|127.04|126.98|127.02|126.92|2510
1642088180000|2022-01-13 15:36:20|127.02|126.96|127.04|126.98|127.04|126.98|127.02|126.94|5012
1642088190000|2022-01-13 15:36:30|127.08|127|127.02|126.96|127.08|127.02|127.02|126.96|9529
1642088200000|2022-01-13 15:36:40|127|126.98|126.98|126.9|127|126.98|126.98|126.9|2642
1642088210000|2022-01-13 15:36:50|127|126.92|127.02|126.94|127.02|126.94|127|126.92|0
1642088220000|2022-01-13 15:37:00|127|126.92|126.98|126.9|127|126.92|126.98|126.9|0
1642088230000|2022-01-13 15:37:10|126.96|126.94|126.9|126.84|126.96|126.94|126.9|126.82|7529
1642088240000|2022-01-13 15:37:20|126.92|126.86|126.94|126.84|126.94|126.86|126.92|126.84|0
1642088250000|2022-01-13 15:37:30|126.92|126.86|126.88|126.8|126.92|126.86|126.86|126.78|716
1642088260000|2022-01-13 15:37:40|126.9|126.82|126.9|126.84|126.9|126.84|126.9|126.8|7686
1642088280000|2022-01-13 15:38:00|126.92|126.86|126.9|126.8|126.94|126.86|126.88|126.8|1408
1642088290000|2022-01-13 15:38:10||126.82||126.8||126.84||126.8|0
1642088300000|2022-01-13 15:38:20|126.88|126.78|126.86|126.78|126.88|126.8|126.84|126.78|0
1642088310000|2022-01-13 15:38:30||126.8||126.82||126.82||126.78|0
1642088320000|2022-01-13 15:38:40|126.88||126.86||126.9||126.86||0
1642088340000|2022-01-13 15:39:00|126.88|126.8|126.82|126.76|126.88|126.8|126.8|126.74|12
1642088350000|2022-01-13 15:39:10|126.8|126.74|126.8|126.74|126.82|126.74|126.78|126.74|1834
1642088360000|2022-01-13 15:39:20|126.78||126.78||126.78||126.78||0
1642088370000|2022-01-13 15:39:30|126.8||126.8||126.8||126.8||0
1642088380000|2022-01-13 15:39:40|126.78|126.76|126.84|126.76|126.84|126.78|126.78|126.76|3274
1642088430000|2022-01-13 15:40:30|126.82|126.78|126.84|126.8|126.84|126.8|126.82|126.78|6
1642088440000|2022-01-13 15:40:40|126.82||126.82||126.82||126.82||0
1642088450000|2022-01-13 15:40:50||126.78||126.8||126.8||126.76|1472
1642088460000|2022-01-13 15:41:00|126.86|126.76|126.84|126.76|126.86|126.8|126.84|126.74|475
1642088470000|2022-01-13 15:41:10|126.86||126.84||126.86||126.84||0
1642088480000|2022-01-13 15:41:20|126.82|126.8|126.84|126.76|126.84|126.8|126.82|126.76|7842
1642088490000|2022-01-13 15:41:30|126.86|126.78|126.84|126.78|126.86|126.8|126.84|126.78|1911
1642088500000|2022-01-13 15:41:40||126.8||126.82||126.82||126.8|15
1642088520000|2022-01-13 15:42:00|126.88|126.84|126.94|126.9|126.96|126.9|126.88|126.84|2492
1642088540000|2022-01-13 15:42:20|||||||||69
1642088560000|2022-01-13 15:42:40|126.92|126.88|126.92|126.84|126.92|126.88|126.88|126.82|2249
1642088570000|2022-01-13 15:42:50|126.9|126.82|126.92|126.84|126.92|126.84|126.88|126.8|423
1642088580000|2022-01-13 15:43:00|126.88||126.88||126.88||126.88||0
1642088590000|2022-01-13 15:43:10|126.86|126.82|126.86|126.78|126.86|126.82|126.82|126.74|1935
1642088600000|2022-01-13 15:43:20||126.8||126.76||126.8||126.76|310
1642088610000|2022-01-13 15:43:30||126.78||126.84||126.84||126.78|0
1642088620000|2022-01-13 15:43:40||126.82||126.8||126.82||126.8|879
1642088640000|2022-01-13 15:44:00||126.82||126.8||126.82||126.8|0
1642088670000|2022-01-13 15:44:30|126.84|126.78|126.84|126.76|126.84|126.78|126.84|126.74|2000
1642088680000|2022-01-13 15:44:40|||||||||776
1642088690000|2022-01-13 15:44:50|126.86|126.78|126.86|126.8|126.86|126.82|126.84|126.78|8700
1642088700000|2022-01-13 15:45:00|126.88|126.82|126.88|126.86|126.88|126.86|126.88|126.82|893
1642088710000|2022-01-13 15:45:10|126.86|126.84|126.86|126.8|126.86|126.84|126.84|126.78|5591
1642088720000|2022-01-13 15:45:20|126.88|126.82|126.86|126.78|126.88|126.82|126.84|126.78|8
1642088730000|2022-01-13 15:45:30|126.88|126.8|126.88|126.86|126.88|126.86|126.88|126.8|650
1642088750000|2022-01-13 15:45:50|||||||||1000
1642088760000|2022-01-13 15:46:00|126.92|126.88|126.94|126.92|126.94|126.92|126.92|126.86|16985
1642088780000|2022-01-13 15:46:20|126.96|126.94|127.02|126.94|127.02|126.94|126.96|126.92|22334
1642088790000|2022-01-13 15:46:30|127|126.96|127.02|126.96|127.02|126.96|126.98|126.96|12806
1642088810000|2022-01-13 15:46:50|127|126.98|127.08|127.02|127.08|127.04|127|126.98|3462
1642088820000|2022-01-13 15:47:00|127.06|127|126.98|126.9|127.06|127|126.94|126.86|6666
1642088830000|2022-01-13 15:47:10|126.96|126.88|126.96|126.9|126.98|126.9|126.94|126.86|50
1642088840000|2022-01-13 15:47:20|126.98|126.92|127.04|126.96|127.04|126.96|126.98|126.92|5360
1642088860000|2022-01-13 15:47:40|||||||||774
1642088870000|2022-01-13 15:47:50|127.02|126.94|126.98|126.92|127.02|126.96|126.98|126.92|20539
1642088880000|2022-01-13 15:48:00|127|126.94|127.02|126.94|127.02|126.94|126.98|126.94|0
1642088890000|2022-01-13 15:48:10|127||127||127.02||127||50
1642088900000|2022-01-13 15:48:20|127.02|126.96|127.02|126.96|127.02|126.96|127|126.92|4870
1642088910000|2022-01-13 15:48:30|127.04|126.98|127.04|126.98|127.04|126.98|127.02|126.98|6342
1642088920000|2022-01-13 15:48:40|127.02|126.96|127.02|126.96|127.02|126.96|127|126.96|3
1642088940000|2022-01-13 15:49:00|127|126.94|127|126.92|127.02|126.94|126.96|126.92|5594
1642088950000|2022-01-13 15:49:10|127.02|126.94|127.02|126.96|127.02|126.96|127.02|126.94|0
1642088960000|2022-01-13 15:49:20|127.04|126.98|127.04|127.02|127.04|127.02|127.04|126.98|7214
1642088970000|2022-01-13 15:49:30|127.02|126.98|127.02|126.96|127.04|126.98|127|126.94|1093204
1642089000000|2022-01-13 15:50:00|127|126.92|126.94|126.86|127|126.92|126.92|126.84|6381
1642089010000|2022-01-13 15:50:10||126.84||126.84||126.86||126.84|0
1642089020000|2022-01-13 15:50:20|126.9|126.86|126.88|126.8|126.9|126.86|126.88|126.78|1915
1642089030000|2022-01-13 15:50:30|126.86|126.78|126.84|126.76|126.86|126.8|126.82|126.74|17790
1642089040000|2022-01-13 15:50:40|126.82|126.8|126.88|126.8|126.88|126.82|126.82|126.78|1587
1642089050000|2022-01-13 15:50:50||126.78||126.8||126.8||126.78|245
1642089060000|2022-01-13 15:51:00||126.78||126.8||126.8||126.78|0
1642089070000|2022-01-13 15:51:10||126.82||126.82||126.82||126.82|1213
1642089080000|2022-01-13 15:51:20|126.86|126.8|126.82|126.76|126.88|126.82|126.82|126.76|4710
1642089090000|2022-01-13 15:51:30||126.78||126.76||126.78||126.76|1016
1642089100000|2022-01-13 15:51:40||126.78||126.76||126.78||126.76|6665
1642089110000|2022-01-13 15:51:50|126.84|126.78|126.86|126.82|126.86|126.82|126.82|126.78|2591
1642089120000|2022-01-13 15:52:00|126.9|126.84|126.9|126.84|126.9|126.84|126.9|126.84|1158
1642089130000|2022-01-13 15:52:10|126.88|126.82|126.88|126.8|126.88|126.82|126.84|126.78|3251
1642089140000|2022-01-13 15:52:20|126.86||126.84||126.86||126.84||1000
1642089150000|2022-01-13 15:52:30|126.86||126.88||126.88||126.84||0
1642089160000|2022-01-13 15:52:40||126.82||126.82||126.82||126.82|0
1642089210000|2022-01-13 15:53:30|126.86|126.8|126.8|126.78|126.86|126.8|126.8|126.76|7207
1642089220000|2022-01-13 15:53:40||126.74||126.76||126.76||126.74|7700
1642089230000|2022-01-13 15:53:50|126.82|126.78|126.86|126.8|126.88|126.84|126.8|126.76|27072
1642089240000|2022-01-13 15:54:00|126.84|126.78|126.86|126.76|126.86|126.8|126.8|126.74|4877
1642089250000|2022-01-13 15:54:10||126.78||126.8||126.8||126.78|0
1642089260000|2022-01-13 15:54:20||126.82||126.82||126.82||126.8|1446
1642089280000|2022-01-13 15:54:40||126.84||126.8||126.84||126.8|830
1642089290000|2022-01-13 15:54:50|126.84|126.78|126.84|126.8|126.84|126.8|126.84|126.78|2347
1642089300000|2022-01-13 15:55:00|126.82|126.78|126.84|126.8|126.84|126.8|126.8|126.74|2761
1642089310000|2022-01-13 15:55:10|126.88|126.82|126.86|126.82|126.9|126.82|126.86|126.8|521
1642089320000|2022-01-13 15:55:20|||||||||7836
1642089350000|2022-01-13 15:55:50|126.84|126.8|126.8|126.74|126.86|126.8|126.8|126.74|14013
1642089360000|2022-01-13 15:56:00|126.82|126.76|126.88|126.84|126.88|126.84|126.82|126.74|8393
1642089370000|2022-01-13 15:56:10|126.9|126.86|126.94|126.88|126.96|126.88|126.9|126.86|4873
1642089380000|2022-01-13 15:56:20|126.96||126.94||126.96||126.94||0
1642089390000|2022-01-13 15:56:30|126.96||126.96||126.96||126.96||60
1642089400000|2022-01-13 15:56:40|126.98|126.9|126.94|126.88|127|126.92|126.94|126.88|8837
1642089410000|2022-01-13 15:56:50|126.92|126.86|126.94|126.86|126.94|126.88|126.92|126.86|0
1642089420000|2022-01-13 15:57:00|126.92|126.84|126.9|126.82|126.92|126.84|126.9|126.82|0
1642089430000|2022-01-13 15:57:10||126.84||126.84||126.84||126.82|1
1642089450000|2022-01-13 15:57:30|126.88|126.82|126.9|126.82|126.9|126.82|126.86|126.8|580
1642089460000|2022-01-13 15:57:40|126.88|126.8|126.88|126.8|126.88|126.8|126.88|126.8|2347
1642089470000|2022-01-13 15:57:50||126.82||126.8||126.82||126.8|777
1642089480000|2022-01-13 15:58:00|126.86|126.82|126.88|126.82|126.88|126.84|126.86|126.8|3
1642089490000|2022-01-13 15:58:10|126.86|126.8|126.86|126.82|126.86|126.82|126.86|126.8|5
1642089500000|2022-01-13 15:58:20|126.84|126.8|126.82|126.74|126.84|126.8|126.8|126.74|6640
1642089510000|2022-01-13 15:58:30||126.76||126.74||126.76||126.74|2365
1642089520000|2022-01-13 15:58:40|126.84|126.76|126.84|126.8|126.86|126.8|126.84|126.76|2173
1642089540000|2022-01-13 15:59:00|126.88|126.82|126.8|126.74|126.88|126.82|126.8|126.74|11267
1642089560000|2022-01-13 15:59:20|126.78|126.76|126.8|126.74|126.8|126.76|126.76|126.7|41631
1642089570000|2022-01-13 15:59:30|126.82|126.76|126.8|126.74|126.86|126.8|126.8|126.74|4840
1642089580000|2022-01-13 15:59:40|126.82|126.76|126.84|126.76|126.86|126.76|126.82|126.76|0
1642089590000|2022-01-13 15:59:50|126.86||126.84||126.86||126.84||0
1642089600000|2022-01-13 16:00:00|126.86||126.86||126.86||126.84||0
1642089610000|2022-01-13 16:00:10|126.84|126.78|126.86|126.8|126.86|126.82|126.84|126.78|28658
1642089620000|2022-01-13 16:00:20|126.88|126.82|126.88|126.82|126.88|126.82|126.88|126.82|0
1642089630000|2022-01-13 16:00:30|126.86|126.8|126.88|126.82|126.88|126.82|126.86|126.8|0
1642089640000|2022-01-13 16:00:40|126.86|126.8|126.86|126.82|126.88|126.82|126.86|126.8|0
1642089650000|2022-01-13 16:00:50|126.9|126.84|126.96|126.9|126.96|126.9|126.88|126.84|523
1642089660000|2022-01-13 16:01:00|126.98|126.92|127.02|126.96|127.02|126.96|126.98|126.92|18054
1642089680000|2022-01-13 16:01:20|127|126.94|127|126.96|127|126.96|127|126.94|1
1642089690000|2022-01-13 16:01:30|127.02|126.98|127.04|126.98|127.06|127|127.02|126.96|2040
1642089700000|2022-01-13 16:01:40|127.02|126.96|126.92|126.86|127.04|126.96|126.9|126.82|15906
1642089710000|2022-01-13 16:01:50||126.84||126.86||126.86||126.82|0
1642089720000|2022-01-13 16:02:00|126.9|126.84|126.92|126.86|126.92|126.86|126.9|126.84|2500
1642089730000|2022-01-13 16:02:10||126.88||126.88||126.88||126.86|2
1642089740000|2022-01-13 16:02:20|126.94|126.9|127.02|126.94|127.02|126.94|126.94|126.9|17905
1642089750000|2022-01-13 16:02:30|127||127.02||127.02||127||0
1642089760000|2022-01-13 16:02:40|127|126.9|126.96|126.9|127|126.92|126.94|126.9|7160
1642089770000|2022-01-13 16:02:50|126.98|126.92|126.92|126.88|127|126.94|126.9|126.84|10743
1642089780000|2022-01-13 16:03:00|126.94||126.94||126.94||126.94||3
1642089790000|2022-01-13 16:03:10|||||||||20000
1642089810000|2022-01-13 16:03:30|||||||||2690
1642089820000|2022-01-13 16:03:40|126.96|126.9|126.94|126.88|126.96|126.9|126.94|126.88|16295
1642089840000|2022-01-13 16:04:00|126.88|126.86|126.78|126.74|126.88|126.86|126.78|126.74|32965
1642089850000|2022-01-13 16:04:10|126.76|126.72|126.8|126.76|126.82|126.76|126.76|126.7|52170
1642089860000|2022-01-13 16:04:20|126.84|126.78|126.9|126.82|126.94|126.86|126.84|126.78|18976
1642089870000|2022-01-13 16:04:30||126.84||126.84||126.84||126.82|0
1642089880000|2022-01-13 16:04:40||126.82||126.84||126.84||126.82|1788
1642089890000|2022-01-13 16:04:50||126.82||126.84||126.84||126.82|5
1642089900000|2022-01-13 16:05:00|126.88|126.82|126.86|126.78|126.88|126.82|126.8|126.74|7900
1642089910000|2022-01-13 16:05:10|126.84||126.84||126.86||126.84||0
1642089920000|2022-01-13 16:05:20|126.82|126.74|126.84|126.78|126.84|126.78|126.82|126.74|4071
1642089930000|2022-01-13 16:05:30|126.82|126.8|126.82|126.8|126.82|126.8|126.82|126.8|0
1642089940000|2022-01-13 16:05:40||126.78||126.78||126.8||126.78|1267
1642089950000|2022-01-13 16:05:50|126.86|126.8|126.9|126.8|126.9|126.84|126.86|126.8|2356
1642089960000|2022-01-13 16:06:00|126.92|126.82|126.94|126.84|126.94|126.88|126.92|126.82|4582
1642089970000|2022-01-13 16:06:10|126.92|126.86|126.9|126.84|126.94|126.88|126.9|126.84|8185
1642089980000|2022-01-13 16:06:20|126.92|126.86|126.94|126.9|126.96|126.9|126.9|126.86|18983
1642089990000|2022-01-13 16:06:30||126.88||126.88||126.88||126.88|0
1642090000000|2022-01-13 16:06:40|126.92||126.94||126.94||126.92||100
1642090010000|2022-01-13 16:06:50|126.92|126.86|126.96|126.9|126.96|126.92|126.92|126.86|2353
1642090020000|2022-01-13 16:07:00|126.94|126.92|126.96|126.92|126.96|126.92|126.94|126.92|0
1642090030000|2022-01-13 16:07:10|126.98|126.94|127|126.94|127.02|126.94|126.98|126.92|1222
1642090040000|2022-01-13 16:07:20|||||||||4046
1642090060000|2022-01-13 16:07:40|126.96|126.9|126.94|126.88|126.96|126.9|126.92|126.86|5213
1642090070000|2022-01-13 16:07:50|126.92|126.84|126.88|126.84|126.92|126.84|126.88|126.84|61749
1642090110000|2022-01-13 16:08:30|||||||||41919
1642090120000|2022-01-13 16:08:40|126.9|126.82|126.88|126.82|126.92|126.86|126.88|126.8|694
1642090130000|2022-01-13 16:08:50|126.86|126.8|126.88|126.82|126.88|126.82|126.86|126.8|0
1642090160000|2022-01-13 16:09:20|126.86|126.8|126.86|126.8|126.86|126.82|126.84|126.78|14985
1642090180000|2022-01-13 16:09:40|126.88|126.82|126.84|126.78|126.88|126.84|126.84|126.78|7659
1642090190000|2022-01-13 16:09:50|126.86|126.8|126.86|126.8|126.86|126.8|126.86|126.78|6356
1642090200000|2022-01-13 16:10:00|126.84|126.78|126.86|126.78|126.86|126.78|126.84|126.78|0
1642090210000|2022-01-13 16:10:10|126.84|126.8|126.8|126.74|126.84|126.8|126.8|126.74|0
1642090220000|2022-01-13 16:10:20|126.78||126.78||126.82||126.78||1664
1642090230000|2022-01-13 16:10:30|126.76|126.72|126.82|126.8|126.84|126.8|126.76|126.72|32780
1642090250000|2022-01-13 16:10:50|126.8|126.78|126.8|126.76|126.8|126.78|126.8|126.76|17366
1642090260000|2022-01-13 16:11:00|126.82|126.78|126.9|126.84|126.9|126.88|126.82|126.78|9713
1642090270000|2022-01-13 16:11:10|126.88||126.9||126.9||126.88||11833
1642090290000|2022-01-13 16:11:30|126.88||126.9||126.9||126.88||15
1642090310000|2022-01-13 16:11:50|126.88|126.82|126.86|126.82|126.88|126.84|126.86|126.82|1215
1642090320000|2022-01-13 16:12:00|126.88||126.86||126.9||126.86||0
1642090330000|2022-01-13 16:12:10|||||||||100
1642090340000|2022-01-13 16:12:20||126.84||126.82||126.84||126.82|70341
1642090360000|2022-01-13 16:12:40||126.84||126.82||126.84||126.82|3
1642090380000|2022-01-13 16:13:00|126.84|126.8|126.9|126.84|126.9|126.86|126.82|126.78|6449
1642090390000|2022-01-13 16:13:10|126.92|126.86|126.94|126.86|126.94|126.88|126.9|126.84|0
1642090420000|2022-01-13 16:13:40|126.92|126.88|126.94|126.88|126.94|126.88|126.92|126.86|0
1642090440000|2022-01-13 16:14:00|126.96|126.9|127|126.92|127|126.92|126.96|126.9|1779
1642090450000|2022-01-13 16:14:10|126.98|126.94|126.98|126.92|127|126.94|126.98|126.9|1790
1642090460000|2022-01-13 16:14:20|126.96|126.9|126.96|126.9|126.96|126.9|126.96|126.9|0
1642090470000|2022-01-13 16:14:30|126.94|126.86|126.92|126.84|126.94|126.88|126.9|126.84|4417
1642090480000|2022-01-13 16:14:40|126.9||126.92||126.92||126.9||0
1642090490000|2022-01-13 16:14:50|126.9||126.9||126.9||126.9||47421
1642090500000|2022-01-13 16:15:00|126.95|126.84|126.9|126.79|126.95|126.84|126.9|126.79|0
1642090510000|2022-01-13 16:15:10|126.95|126.84|126.9|126.81|126.95|126.86|126.9|126.81|0
1642090530000|2022-01-13 16:15:30|126.96|126.83|127|126.87|127.01|126.9|126.96|126.83|790
1642090540000|2022-01-13 16:15:40|126.98|126.92|127.05|126.92|127.05|126.92|126.98|126.87|0
1642090550000|2022-01-13 16:15:50|127|126.87|127.05|126.94|127.05|126.94|127|126.87|0
1642090560000|2022-01-13 16:16:00|127|126.91|127.11|127|127.11|127|127|126.91|350
1642090570000|2022-01-13 16:16:10|127.06|126.95|127.11|127|127.11|127|127.06|126.95|0
1642090580000|2022-01-13 16:16:20|127.06|126.95|127.02|126.93|127.07|126.96|127.02|126.93|1958
1642090590000|2022-01-13 16:16:30|127.06|126.98|127.07|126.98|127.07|126.98|127.02|126.98|0
1642090600000|2022-01-13 16:16:40|127.02|126.93|127.02|126.93|127.02|126.93|127.02|126.93|0
1642090620000|2022-01-13 16:17:00|127.07|126.98|127.07|126.98|127.07|126.98|127.02|126.93|0
1642090630000|2022-01-13 16:17:10|127.09||127.09||127.09||127.09||0
1642090640000|2022-01-13 16:17:20|127.04|126.93|127.04|126.93|127.07|126.98|127.02|126.93|0
1642090650000|2022-01-13 16:17:30|127.06|126.95|127.09|127|127.11|127|127.04|126.95|0
1642090670000|2022-01-13 16:17:50|127.04|126.95|127.09|127.02|127.09|127.02|127.04|126.95|0
1642090690000|2022-01-13 16:18:10|127.04|126.97|127.04|126.97|127.09|127|127.04|126.97|1258
1642090710000|2022-01-13 16:18:30|127.09|127.02|127.09|127.02|127.09|127.02|127.09|127.02|0
1642090740000|2022-01-13 16:19:00|127.04|126.97|127.04|126.97|127.09|127|127.04|126.97|0
1642090770000|2022-01-13 16:19:30|127.09|127.02|127.15|127.04|127.15|127.04|127.09|126.99|2002
1642090780000|2022-01-13 16:19:40||127.06||127.06||127.06||127.06|0
1642090800000|2022-01-13 16:20:00|127.14|127.03|127.19|127.08|127.19|127.08|127.14|127.03|72
1642090810000|2022-01-13 16:20:10|127.14|127.03|127.19|127.08|127.19|127.08|127.14|127.03|0
1642090820000|2022-01-13 16:20:20|127.14|127.03|127.14|127.03|127.14|127.03|127.14|127.03|0
1642090830000|2022-01-13 16:20:30|127.21|127.1|127.18|127.07|127.23|127.12|127.18|127.07|689
1642090840000|2022-01-13 16:20:40|127.23|127.12|127.23|127.12|127.23|127.12|127.18|127.07|0
1642090850000|2022-01-13 16:20:50|127.18|127.07|127.25|127.14|127.27|127.14|127.18|127.07|0
1642090860000|2022-01-13 16:21:00|127.27|127.16|127.24|127.13|127.29|127.18|127.22|127.11|0
1642090870000|2022-01-13 16:21:10|127.31|127.2|127.3|127.17|127.35|127.26|127.28|127.17|2558
1642090880000|2022-01-13 16:21:20|127.28|127.22|127.33|127.24|127.33|127.24|127.28|127.17|0
1642090890000|2022-01-13 16:21:30|127.28|127.21|127.28|127.21|127.33|127.26|127.28|127.21|0
1642090900000|2022-01-13 16:21:40|127.33|127.26|127.33|127.26|127.33|127.26|127.33|127.26|0
1642090920000|2022-01-13 16:22:00|127.28|127.21|127.32|127.21|127.39|127.28|127.28|127.21|1429
1642090930000|2022-01-13 16:22:10|127.37|127.26|127.31|127.22|127.37|127.26|127.26|127.17|1850
1642090940000|2022-01-13 16:22:20|127.28|127.21|127.28|127.21|127.33|127.26|127.28|127.21|0
1642090950000|2022-01-13 16:22:30|127.34|127.23|127.35|127.26|127.39|127.28|127.3|127.21|521
1642090960000|2022-01-13 16:22:40|127.32|127.21|127.4|127.29|127.4|127.29|127.32|127.21|298
1642090970000|2022-01-13 16:22:50|127.45|127.32|127.4|127.29|127.45|127.34|127.4|127.27|0
1642090990000|2022-01-13 16:23:10|127.45|127.34|127.45|127.34|127.45|127.34|127.45|127.34|0
1642091000000|2022-01-13 16:23:20|127.4|127.29|127.46|127.35|127.51|127.4|127.4|127.29|1419
1642091030000|2022-01-13 16:23:50|127.51|127.4|127.47|127.36|127.51|127.4|127.42|127.31|47
1642091040000|2022-01-13 16:24:00|127.42|127.31|127.54|127.41|127.59|127.46|127.42|127.31|1109
1642091050000|2022-01-13 16:24:10|127.59|127.46|127.54|127.41|127.59|127.46|127.54|127.41|0
1642091060000|2022-01-13 16:24:20|127.59|127.46|127.59|127.46|127.59|127.46|127.59|127.46|0
1642091070000|2022-01-13 16:24:30||127.48||127.48||127.48||127.48|0
1642091080000|2022-01-13 16:24:40|127.54|127.43|127.59|127.48|127.59|127.48|127.54|127.43|0
1642091090000|2022-01-13 16:24:50|127.54|127.43|127.54|127.43|127.59|127.48|127.54|127.43|0
1642091100000|2022-01-13 16:25:00|127.59|127.48|127.54|127.43|127.59|127.48|127.54|127.43|0
1642091110000|2022-01-13 16:25:10|127.59|127.48|127.55|127.42|127.61|127.5|127.5|127.37|1400
1642091120000|2022-01-13 16:25:20|127.48|127.37|127.51|127.4|127.55|127.42|127.46|127.37|3525
1642091130000|2022-01-13 16:25:30|127.46|127.37|127.42|127.29|127.51|127.4|127.42|127.29|11007
1642091140000|2022-01-13 16:25:40|127.47|127.34|127.51|127.38|127.51|127.38|127.44|127.33|1145
1642091150000|2022-01-13 16:25:50|127.46|127.33|127.51|127.38|127.51|127.38|127.46|127.33|0
1642091160000|2022-01-13 16:26:00|127.46|127.35|127.51|127.4|127.51|127.4|127.46|127.35|0
1642091180000|2022-01-13 16:26:20|127.46|127.35|127.5|127.41|127.55|127.44|127.46|127.35|229
1642091190000|2022-01-13 16:26:30|127.55|127.46|127.55|127.42|127.55|127.46|127.5|127.37|4581
1642091200000|2022-01-13 16:26:40|127.52|127.41|127.59|127.46|127.59|127.46|127.52|127.41|0
1642091210000|2022-01-13 16:26:50|127.57|127.41|127.57|127.46|127.59|127.46|127.52|127.41|0
1642091220000|2022-01-13 16:27:00|127.59|127.41|127.52|127.41|127.59|127.46|127.52|127.41|0
1642091230000|2022-01-13 16:27:10|127.57|127.46|127.57|127.46|127.57|127.46|127.57|127.46|0
1642091240000|2022-01-13 16:27:20|127.54|127.43|127.51|127.38|127.59|127.48|127.46|127.33|2841
1642091250000|2022-01-13 16:27:30|127.46|127.33|127.53|127.42|127.55|127.42|127.46|127.33|0
1642091270000|2022-01-13 16:27:50|127.48|127.37|127.53|127.44|127.53|127.44|127.48|127.37|0
1642091280000|2022-01-13 16:28:00|127.48|127.37|127.53|127.42|127.53|127.42|127.48|127.37|0
1642091290000|2022-01-13 16:28:10|127.48|127.39|127.48|127.37|127.53|127.44|127.48|127.37|0
1642091300000|2022-01-13 16:28:20|127.53|127.42|127.53|127.42|127.53|127.42|127.53|127.42|0
1642091310000|2022-01-13 16:28:30|127.48|127.37|127.51|127.42|127.55|127.42|127.46|127.37|0
1642091320000|2022-01-13 16:28:40|127.46|127.4|127.49|127.42|127.53|127.42|127.46|127.35|0
1642091330000|2022-01-13 16:28:50|127.44|127.37|127.46|127.37|127.49|127.42|127.44|127.37|0
1642091340000|2022-01-13 16:29:00|127.51|127.42|127.51|127.42|127.51|127.42|127.46|127.37|3204
1642091350000|2022-01-13 16:29:10|127.46|127.37|127.61|127.48|127.61|127.48|127.46|127.37|1279
1642091360000|2022-01-13 16:29:20|127.56|127.43|127.6|127.47|127.65|127.52|127.56|127.43|0
1642091370000|2022-01-13 16:29:30|127.65|127.52|127.63|127.54|127.65|127.54|127.58|127.49|1197
1642091380000|2022-01-13 16:29:40|127.58|127.49|127.58|127.47|127.63|127.52|127.56|127.43|2236
1642091390000|2022-01-13 16:29:50|127.61|127.48|127.63|127.52|127.63|127.52|127.56|127.43|0
1642147220000|2022-01-14 08:00:20|126.78|125.52|125.9|125.58|126.78|126.16|125.7|125.52|198787
1642147230000|2022-01-14 08:00:30|125.88|125.5|125.86|125.52|125.88|125.54|125.86|125.5|39625
1642147240000|2022-01-14 08:00:40|||||||||9065
1642147250000|2022-01-14 08:00:50|||||||||6666
1642147260000|2022-01-14 08:01:00|||||||||3619
1642147270000|2022-01-14 08:01:10|125.88|125.54|125.98|125.76|126.1|125.76|125.86|125.54|31230
1642147280000|2022-01-14 08:01:20|126.02|125.72|126.32|125.86|126.34|125.86|126.02|125.72|10914
1642147290000|2022-01-14 08:01:30|126.22|125.92|126.32|125.92|126.32|125.92|126.22|125.92|77161
1642147300000|2022-01-14 08:01:40|126.28|125.78|126.28|126.02|126.36|126.3|126.18|125.74|48000
1642147310000|2022-01-14 08:01:50|126.26|125.98|126.1|125.8|126.26|126.02|126.1|125.76|3125
1642147320000|2022-01-14 08:02:00|126.08|125.94|126.28|126|126.28|126|126.08|125.94|13689
1642147330000|2022-01-14 08:02:10|126.24|125.98|126.28|125.98|126.28|126.02|126.2|125.96|36523
1642147340000|2022-01-14 08:02:20|126.16|125.96|126.26|125.82|126.28|125.96|126.04|125.68|12909
1642147350000|2022-01-14 08:02:30|126.28|125.86|126.04|125.82|126.28|126.06|126.04|125.82|5010
1642147360000|2022-01-14 08:02:40|126.02|125.74|126.12|125.84|126.18|125.84|126|125.74|49514
1642147370000|2022-01-14 08:02:50|||||||||1186
1642147380000|2022-01-14 08:03:00|126.1|125.82|126.18|125.9|126.24|125.9|126.1|125.74|9325
1642147390000|2022-01-14 08:03:10|126.16||126.16||126.16||126.16||831
1642147400000|2022-01-14 08:03:20|126.14|125.88|126.1|125.92|126.28|125.98|126.08|125.8|9212
1642147410000|2022-01-14 08:03:30|126.06|125.8|126.1|125.92|126.1|125.92|125.92|125.74|6054
1642147430000|2022-01-14 08:03:50|126.18|125.94|126.1|125.96|126.18|125.96|126.1|125.74|2664
1642147440000|2022-01-14 08:04:00|126.18|125.98|126.28|126.06|126.28|126.06|126.08|125.98|4766
1642147450000|2022-01-14 08:04:10|126.34|126.08|126.42|126.1|126.42|126.1|126.28|126.08|9350
1642147460000|2022-01-14 08:04:20|||||||||8
1642147470000|2022-01-14 08:04:30|126.4|126.24|126.36|126.24|126.42|126.24|126.36|126.24|1
1642147480000|2022-01-14 08:04:40|||||||||1183
1642147490000|2022-01-14 08:04:50|126.34|126.1|126.24|126.1|126.36|126.12|126.24|126.1|445
1642147500000|2022-01-14 08:05:00|126.32|126.12|126.5|126.28|126.5|126.28|126.24|126.1|8765
1642147510000|2022-01-14 08:05:10|126.46|126.26|126.44|126.22|126.5|126.26|126.44|126.2|369
1642147520000|2022-01-14 08:05:20|126.42|126.26|126.26|126.08|126.42|126.3|126.26|126.06|7870
1642147530000|2022-01-14 08:05:30|126.24|126.04|126.22|126|126.26|126.04|126.22|125.98|0
1642147540000|2022-01-14 08:05:40|126.2|125.98|126.18|125.98|126.22|125.98|126.18|125.98|0
1642147550000|2022-01-14 08:05:50|126.16||126.14||126.18||126.14||8474
1642147560000|2022-01-14 08:06:00|126.18|126|126.26|126.04|126.26|126.04|126.14|126|9866
1642147570000|2022-01-14 08:06:10|126.28|126.06|126.26|126.08|126.28|126.08|126.26|126.06|2795
1642147580000|2022-01-14 08:06:20|126.28|126.1|126.28|126.12|126.28|126.12|126.28|126.1|1785
1642147590000|2022-01-14 08:06:30|126.26|126.1|126.1|125.96|126.26|126.1|126.1|125.9|924
1642147600000|2022-01-14 08:06:40|126.14|125.92|126.3|126.02|126.3|126.06|126.1|125.92|6809
1642147610000|2022-01-14 08:06:50|126.34|126.04|126.2|126.06|126.34|126.08|126.2|126.04|3447
1642147620000|2022-01-14 08:07:00|126.18|126.04|126.18|125.9|126.18|126.04|126.06|125.8|2253
1642147630000|2022-01-14 08:07:10|126.14|125.88|126.18|125.92|126.18|125.92|126.06|125.84|70
1642147640000|2022-01-14 08:07:20|126.22|125.94|126.16|125.98|126.3|126.08|126.14|125.92|7361
1642147650000|2022-01-14 08:07:30||126||126.02||126.02||126|1587
1642147660000|2022-01-14 08:07:40|126.14|126|126|125.88|126.14|126|126|125.74|4559
1642147670000|2022-01-14 08:07:50||125.92||125.92||125.92||125.92|3029
1642147680000|2022-01-14 08:08:00|126.1|125.94|125.94|125.76|126.2|125.94|125.9|125.74|16213
1642147700000|2022-01-14 08:08:20|125.96|125.78|125.98|125.8|126|125.8|125.9|125.76|2502
1642147710000|2022-01-14 08:08:30|125.96|125.82|125.96|125.8|125.96|125.82|125.96|125.8|100
1642147720000|2022-01-14 08:08:40|125.98|125.82|126|125.82|126|125.82|125.98|125.82|2048
1642147760000|2022-01-14 08:09:20|125.96|125.8|125.98|125.76|125.98|125.8|125.8|125.74|6647
1642147770000|2022-01-14 08:09:30|125.94||125.92||125.94||125.9||0
1642147780000|2022-01-14 08:09:40|125.94|125.78|126|125.82|126|125.86|125.94|125.76|10522
1642147790000|2022-01-14 08:09:50||125.88||125.88||125.88||125.88|0
1642147800000|2022-01-14 08:10:00|125.96|125.9|125.96|125.78|125.96|125.92|125.9|125.74|5788
1642147820000|2022-01-14 08:10:20|125.98|125.86|126.08|125.92|126.08|125.94|125.98|125.86|11083
1642147830000|2022-01-14 08:10:30||125.96||125.96||125.96||125.96|0
1642147840000|2022-01-14 08:10:40|126.06|125.92|126.06|125.92|126.06|125.92|126.06|125.92|5000
1642147850000|2022-01-14 08:10:50|126.08|125.98|126.28|126.16|126.38|126.18|126.08|125.98|13294
1642147860000|2022-01-14 08:11:00|||||||||1000
1642147870000|2022-01-14 08:11:10|126.34|126.2|126.36|126.16|126.5|126.34|126.34|126.16|5408
1642147880000|2022-01-14 08:11:20|126.34|126.1|126.26|126.16|126.36|126.26|126.26|126.1|5046
1642147890000|2022-01-14 08:11:30|126.24||126.24||126.24||126.24||0
1642147900000|2022-01-14 08:11:40|126.28|126.18|126.26|126.08|126.28|126.22|126.2|126.06|16598
1642147910000|2022-01-14 08:11:50||126.06||126.02||126.06||126.02|8500
1642147920000|2022-01-14 08:12:00|126.28|126.06|126.26|126.06|126.28|126.14|126.26|126.06|2831
1642147950000|2022-01-14 08:12:30|||||||||1571
1642147960000|2022-01-14 08:12:40|126.24|126.04|126.14|125.98|126.24|126.04|126.06|125.96|12521
1642147970000|2022-01-14 08:12:50|126.16|126.02|126.3|126.1|126.3|126.14|126.16|126.02|0
1642147990000|2022-01-14 08:13:10|126.32|126.14|126.32|126.14|126.38|126.18|126.32|126.14|0
1642148000000|2022-01-14 08:13:20|126.3|126.1|126.28|126.1|126.3|126.1|126.28|126.1|0
1642148010000|2022-01-14 08:13:30|126.26|126.06|126.16|126|126.26|126.16|126.16|125.98|658
1642148020000|2022-01-14 08:13:40|126.14|125.98|126.08|125.88|126.14|125.98|126.08|125.88|3144
1642148030000|2022-01-14 08:13:50|126.06|125.98|126.16|125.98|126.16|126.06|126.02|125.98|5524
1642148040000|2022-01-14 08:14:00|126.12|126.02|126.18|126.06|126.3|126.12|126.12|125.98|4938
1642148050000|2022-01-14 08:14:10|126.16|126.02|126.1|125.94|126.22|126.06|126.1|125.94|5322
1642148060000|2022-01-14 08:14:20||125.98||125.98||125.98||125.98|0
1642148080000|2022-01-14 08:14:40|126.14|126|126.2|126.06|126.22|126.06|126.14|126|14000
1642148090000|2022-01-14 08:14:50|126.22|126.1|126.22|126.1|126.22|126.1|126.2|126.1|0
1642148100000|2022-01-14 08:15:00|126.26|126.12|126.36|126.24|126.36|126.24|126.26|126.12|2046
1642148110000|2022-01-14 08:15:10|126.32|126.22|126.28|126.16|126.32|126.22|126.2|126.12|9408
1642148120000|2022-01-14 08:15:20|126.26|126.14|126.26|126.14|126.26|126.14|126.26|126.12|1804
1642148130000|2022-01-14 08:15:30|126.24|126.12|126.26|126.12|126.28|126.16|126.22|126.12|2149
1642148150000|2022-01-14 08:15:50||126.16||126.16||126.16||126.16|300
1642148160000|2022-01-14 08:16:00|126.24|126.12|126.32|126.16|126.34|126.16|126.22|126.12|10556
1642148170000|2022-01-14 08:16:10|126.3||126.28||126.3||126.28||0
1642148180000|2022-01-14 08:16:20|126.32|126.18|126.32|126.18|126.44|126.3|126.32|126.18|2564
1642148190000|2022-01-14 08:16:30|126.3|126.14|126.14|126.04|126.3|126.14|126.14|126.04|2832
1642148200000|2022-01-14 08:16:40|126.18|126.08|126.16|126.04|126.24|126.1|126.14|126.04|6379
1642148210000|2022-01-14 08:16:50|126.22|126.06|126.22|126.08|126.3|126.18|126.16|126.06|9000
1642148220000|2022-01-14 08:17:00|126.2|126.1|126.3|126.16|126.3|126.16|126.16|126.08|5965
1642148230000|2022-01-14 08:17:10|126.28|126.12|126.3|126.18|126.34|126.18|126.24|126.12|0
1642148240000|2022-01-14 08:17:20|126.34|126.22|126.32|126.18|126.38|126.22|126.32|126.18|0
1642148250000|2022-01-14 08:17:30||126.2||126.2||126.2||126.2|6
1642148270000|2022-01-14 08:17:50|126.3|126.18|126.2|126.08|126.3|126.18|126.2|126.08|3018
1642148280000|2022-01-14 08:18:00|126.26|126.12|126.26|126.1|126.28|126.18|126.16|126.06|16852
1642148290000|2022-01-14 08:18:10|126.24||126.24||126.24||126.24||0
1642148300000|2022-01-14 08:18:20|||||||||197
1642148310000|2022-01-14 08:18:30|126.28|126.14|126.32|126.24|126.38|126.24|126.28|126.14|9144
1642148320000|2022-01-14 08:18:40|126.3|126.26|126.34|126.26|126.34|126.26|126.3|126.26|45345
1642148330000|2022-01-14 08:18:50|126.4|126.28|126.22|126.1|126.48|126.3|126.22|126.1|8183
1642148340000|2022-01-14 08:19:00|126.2|126.14|126.28|126.14|126.34|126.2|126.18|126.1|27198
1642148350000|2022-01-14 08:19:10|126.26|126.16|126.32|126.18|126.36|126.24|126.26|126.16|9000
1642148360000|2022-01-14 08:19:20|126.3|126.2|126.36|126.2|126.36|126.2|126.3|126.2|0
1642148370000|2022-01-14 08:19:30|126.34|126.22|126.38|126.24|126.4|126.24|126.34|126.22|21135
1642148380000|2022-01-14 08:19:40|126.42|126.3|126.22|126.14|126.44|126.3|126.22|126.14|7861
1642148390000|2022-01-14 08:19:50|126.24|126.16|126.14|126.1|126.24|126.18|126.14|126.04|16551
1642148400000|2022-01-14 08:20:00|126.2|126.12|126.24|126.12|126.24|126.12|126.18|126.1|6927
1642148410000|2022-01-14 08:20:10|126.22||126.22||126.22||126.22||0
1642148420000|2022-01-14 08:20:20|126.24|126.14|126.32|126.2|126.36|126.2|126.24|126.14|2715
1642148430000|2022-01-14 08:20:30|126.3|126.18|126.2|126.06|126.36|126.18|126.2|126.06|1154
1642148440000|2022-01-14 08:20:40|126.18|126.14|126.22|126.14|126.3|126.14|126.18|126.14|4922
1642148450000|2022-01-14 08:20:50|126.26||126.28||126.3||126.26||0
1642148460000|2022-01-14 08:21:00|126.32|126.18|126.36|126.2|126.38|126.24|126.28|126.16|8111
1642148470000|2022-01-14 08:21:10||126.26||126.24||126.26||126.24|10
1642148480000|2022-01-14 08:21:20|126.32|126.2|126.28|126.18|126.32|126.2|126.28|126.16|1736
1642148490000|2022-01-14 08:21:30|126.3|126.2|126.4|126.28|126.44|126.3|126.3|126.2|9708
1642148500000|2022-01-14 08:21:40|126.38|126.26|126.36|126.22|126.38|126.26|126.22|126.14|8300
1642148510000|2022-01-14 08:21:50|126.32|126.2|126.36|126.22|126.4|126.28|126.32|126.2|3942
1642148520000|2022-01-14 08:22:00|126.38|126.26|126.48|126.3|126.5|126.34|126.36|126.26|7016
1642148530000|2022-01-14 08:22:10|126.46|126.28|126.38|126.24|126.46|126.28|126.34|126.22|4010
1642148550000|2022-01-14 08:22:30|||||||||240
1642148560000|2022-01-14 08:22:40|126.32|126.18|126.38|126.3|126.38|126.32|126.32|126.18|47420
1642148570000|2022-01-14 08:22:50|126.42|126.34|126.62|126.48|126.64|126.48|126.42|126.34|15220
1642148580000|2022-01-14 08:23:00|126.64|126.5|126.6|126.48|126.7|126.56|126.54|126.42|9560
1642148590000|2022-01-14 08:23:10|126.56|126.42|126.52|126.38|126.56|126.46|126.52|126.38|34196
1642148600000|2022-01-14 08:23:20||126.42||126.42||126.44||126.42|10
1642148610000|2022-01-14 08:23:30|||||||||1569
1642148640000|2022-01-14 08:24:00|126.54|126.46|126.58|126.46|126.7|126.54|126.54|126.46|3056
1642148650000|2022-01-14 08:24:10|126.6|126.5|126.6|126.54|126.62|126.54|126.6|126.5|0
1642148660000|2022-01-14 08:24:20|126.64|126.5|126.64|126.58|126.64|126.58|126.64|126.5|347
1642148670000|2022-01-14 08:24:30|126.62|126.54|126.62|126.46|126.62|126.54|126.58|126.46|6210
1642148680000|2022-01-14 08:24:40|126.56|126.42|126.52|126.42|126.56|126.46|126.52|126.42|0
1642148690000|2022-01-14 08:24:50||126.44||126.44||126.46||126.44|2000
1642148700000|2022-01-14 08:25:00|126.5|126.42|126.56|126.46|126.62|126.46|126.46|126.34|5447
1642148710000|2022-01-14 08:25:10||126.44||126.46||126.48||126.44|0
1642148720000|2022-01-14 08:25:20|||||||||150
1642148730000|2022-01-14 08:25:30|126.54|126.42|126.58|126.46|126.58|126.46|126.54|126.42|2382
1642148740000|2022-01-14 08:25:40|126.54|126.44|126.52|126.38|126.58|126.44|126.52|126.36|218
1642148750000|2022-01-14 08:25:50||126.42||126.38||126.42||126.38|0
1642148760000|2022-01-14 08:26:00||126.4||126.4||126.42||126.4|10
1642148770000|2022-01-14 08:26:10||126.44||126.4||126.44||126.4|188
1642148780000|2022-01-14 08:26:20|126.5||126.5||126.5||126.5||0
1642148790000|2022-01-14 08:26:30|126.48|126.36|126.54|126.44|126.56|126.5|126.44|126.34|16406
1642148820000|2022-01-14 08:27:00|126.56|126.48|126.58|126.46|126.68|126.56|126.56|126.44|5532
1642148830000|2022-01-14 08:27:10|||||||||703
1642148840000|2022-01-14 08:27:20|126.54|126.44|126.5|126.4|126.56|126.44|126.48|126.4|5683
1642148850000|2022-01-14 08:27:30||126.42||126.42||126.44||126.42|0
1642148860000|2022-01-14 08:27:40|126.52|126.44|126.58|126.44|126.58|126.5|126.5|126.44|4583
1642148880000|2022-01-14 08:28:00|126.52|126.46|126.48|126.38|126.52|126.46|126.44|126.34|8554
1642148890000|2022-01-14 08:28:10|126.52|126.42|126.52|126.44|126.52|126.46|126.52|126.42|4288
1642148900000|2022-01-14 08:28:20|126.54|126.46|126.54|126.44|126.6|126.52|126.52|126.42|5345
1642148910000|2022-01-14 08:28:30||126.42||126.46||126.46||126.42|0
1642148930000|2022-01-14 08:28:50|126.5|126.42|126.46|126.38|126.5|126.42|126.46|126.38|3529
1642148940000|2022-01-14 08:29:00|126.42|126.36|126.42|126.3|126.42|126.36|126.38|126.26|328
1642148950000|2022-01-14 08:29:10||126.28||126.28||126.28||126.26|16569
1642148960000|2022-01-14 08:29:20|126.34|126.26|126.34|126.26|126.34|126.26|126.34|126.26|20000
1642148970000|2022-01-14 08:29:30|126.38|126.28|126.38|126.28|126.46|126.32|126.38|126.28|13291
1642148990000|2022-01-14 08:29:50|126.42|126.3|126.44|126.32|126.46|126.32|126.42|126.3|996
1642149000000|2022-01-14 08:30:00|126.46|126.38|126.52|126.4|126.54|126.42|126.44|126.38|3361
1642149020000|2022-01-14 08:30:20|126.54|126.42|126.56|126.44|126.58|126.44|126.54|126.42|340
1642149040000|2022-01-14 08:30:40|126.6|126.5|126.72|126.6|126.78|126.64|126.6|126.5|2907
1642149050000|2022-01-14 08:30:50|126.7|126.64|126.68|126.56|126.72|126.64|126.68|126.56|2000
1642149060000|2022-01-14 08:31:00||126.58||126.6||126.6||126.58|780
1642149080000|2022-01-14 08:31:20|126.66|126.58|126.62|126.5|126.66|126.58|126.62|126.46|22329
1642149130000|2022-01-14 08:32:10||126.52||126.5||126.52||126.5|500
1642149140000|2022-01-14 08:32:20|126.6|126.46|126.54|126.44|126.6|126.46|126.54|126.42|1234
1642149150000|2022-01-14 08:32:30|126.56|126.42|126.5|126.34|126.56|126.46|126.5|126.34|0
1642149160000|2022-01-14 08:32:40||126.36||126.38||126.38||126.36|0
1642149170000|2022-01-14 08:32:50||126.4||126.4||126.4||126.4|0
1642149180000|2022-01-14 08:33:00||126.38||126.38||126.38||126.38|14
1642149190000|2022-01-14 08:33:10|126.48|126.4|126.48|126.4|126.48|126.42|126.48|126.4|0
1642149200000|2022-01-14 08:33:20|126.46|126.42|126.6|126.5|126.62|126.5|126.46|126.42|7602
1642149210000|2022-01-14 08:33:30|126.58|126.48|126.12|126|126.58|126.48|126.02|125.88|226777
1642149230000|2022-01-14 08:33:50|126.16|126.02|126.22|126.14|126.3|126.2|126.12|126.02|248347
1642149240000|2022-01-14 08:34:00|126.2|126.16|126.18|126.06|126.22|126.16|126.16|126.06|2039
1642149250000|2022-01-14 08:34:10|||||||||300
1642149260000|2022-01-14 08:34:20|126.1|126.08|126.12|126.02|126.14|126.08|126.04|125.94|45996
1642149280000|2022-01-14 08:34:40|126.14|126.04|126.16|126.1|126.16|126.1|126.14|126.04|8688
1642149290000|2022-01-14 08:34:50|126.14|126.08|126.16|126.06|126.16|126.1|126.1|126.06|26766
1642149300000|2022-01-14 08:35:00|126.18|126.08|126.18|126.12|126.2|126.14|126.18|126.08|18201
1642149310000|2022-01-14 08:35:10|126.2|126.14|126.16|126.1|126.26|126.16|126.16|126.1|17845
1642149320000|2022-01-14 08:35:20|126.18|126.12|126.16|126.08|126.2|126.12|126.12|126.06|24908
1642149330000|2022-01-14 08:35:30|126.18|126.1|126.2|126.1|126.26|126.18|126.18|126.1|10143
1642149340000|2022-01-14 08:35:40|126.22|126.12|126.2|126.14|126.24|126.18|126.2|126.12|19991
1642149350000|2022-01-14 08:35:50|126.22|126.16|126.22|126.14|126.22|126.16|126.2|126.14|1022
1642149360000|2022-01-14 08:36:00|126.2|126.1|126.1|126.04|126.2|126.1|126.08|125.98|4470
1642149370000|2022-01-14 08:36:10|126.12|126.06|126.14|126.06|126.16|126.08|126.12|126.06|1119
1642149380000|2022-01-14 08:36:20|126|126.04|126.1|126.02|126.12|126.06|126|125.98|56045
1642149390000|2022-01-14 08:36:30|126.08|126.04|126.1|126.04|126.1|126.06|126.08|126.04|2821
1642149400000|2022-01-14 08:36:40|126.08|126.02|126.02|125.98|126.1|126.04|126|125.92|5854
1642149410000|2022-01-14 08:36:50|126.04|126|126.04|125.98|126.04|126|126.02|125.96|6624
1642149420000|2022-01-14 08:37:00|126.02|126|126.02|125.96|126.04|126|126.02|125.94|10256
1642149430000|2022-01-14 08:37:10|125.98|125.98|125.98|125.88|125.98|125.98|125.98|125.88|3745
1642149440000|2022-01-14 08:37:20|125.94|125.9|125.96|125.88|126|125.92|125.94|125.88|5184
1642149450000|2022-01-14 08:37:30|125.94|125.9|125.98|125.92|126|125.94|125.94|125.86|5953
1642149470000|2022-01-14 08:37:50|126|125.94|125.94|125.88|126|125.96|125.88|125.74|17245
1642149480000|2022-01-14 08:38:00|125.92|125.86|125.92|125.88|125.96|125.92|125.92|125.86|18296
1642149490000|2022-01-14 08:38:10|125.94||125.94||125.94||125.94||0
1642149510000|2022-01-14 08:38:30|125.92|125.84|125.92|125.86|125.92|125.86|125.9|125.84|2960
1642149520000|2022-01-14 08:38:40|125.94|125.88|125.96|125.86|125.96|125.9|125.92|125.86|11705
1642149530000|2022-01-14 08:38:50|126.02|125.88|126.02|125.96|126.02|125.96|126.02|125.88|90216
1642149540000|2022-01-14 08:39:00|126|125.98|126.08|126.02|126.12|126.04|126|125.96|17032
1642149550000|2022-01-14 08:39:10|126.06|126|126.06|126|126.06|126|126.06|126|0
1642149560000|2022-01-14 08:39:20|126.08|126.02|126.06|126|126.08|126.02|126.02|125.98|9998
1642149570000|2022-01-14 08:39:30|126.04|125.98|126.04|126|126.06|126|126.02|125.98|6498
1642149580000|2022-01-14 08:39:40|126.02|125.98|126.02|125.96|126.04|125.98|125.98|125.96|1684
1642149600000|2022-01-14 08:40:00|126|125.94|125.96|125.88|126|125.94|125.92|125.86|11178
1642149610000|2022-01-14 08:40:10|125.94|125.86|125.92|125.8|125.94|125.86|125.88|125.76|7003
1642149620000|2022-01-14 08:40:20|125.94|125.86|125.9|125.78|125.96|125.9|125.88|125.78|17714
1642149630000|2022-01-14 08:40:30|125.88|125.82|125.82|125.78|125.88|125.82|125.82|125.74|1514
1642149640000|2022-01-14 08:40:40|125.78|125.76|125.8|125.74|125.8|125.76|125.76|125.68|11115
1642149650000|2022-01-14 08:40:50||125.76||125.74||125.76||125.74|0
1642149660000|2022-01-14 08:41:00|125.82|125.76|125.98|125.86|126|125.9|125.8|125.74|16811
1642149670000|2022-01-14 08:41:10|125.96|125.88|125.98|125.9|125.98|125.92|125.96|125.88|8520
1642149690000|2022-01-14 08:41:30|126|125.94|126.02|125.94|126.02|125.96|125.98|125.94|782
1642149700000|2022-01-14 08:41:40|126.06|125.96|126.18|126.1|126.22|126.16|126.06|125.96|7500
1642149710000|2022-01-14 08:41:50|126.16|126.14|126.18|126.1|126.18|126.14|126.14|126.06|1969
1642149720000|2022-01-14 08:42:00|126.14|126.06|126.12|126.06|126.14|126.06|126.12|126.06|1997
1642149730000|2022-01-14 08:42:10|126.1|126.08|126.1|126.02|126.12|126.08|126.08|125.98|1735
1642149740000|2022-01-14 08:42:20|||||||||1000
1642149750000|2022-01-14 08:42:30|126.12|126.04|126.24|126.12|126.24|126.14|126.12|126.04|2160
1642149760000|2022-01-14 08:42:40||126.14||126.14||126.14||126.14|0
1642149770000|2022-01-14 08:42:50|126.22|126.12|126.16|126.06|126.22|126.12|126.12|126.02|3734
1642149780000|2022-01-14 08:43:00|126.12|126.02|126.14|126.08|126.16|126.08|126.12|126.02|2000
1642149790000|2022-01-14 08:43:10|126.12|126.06|126.1|126.04|126.14|126.06|126.08|125.98|1736
1642149800000|2022-01-14 08:43:20|126.06|125.98|126.1|126|126.1|126.02|126.04|125.98|10195
1642149810000|2022-01-14 08:43:30|126.08|125.98|125.96|125.92|126.08|125.98|125.96|125.86|13470
1642149820000|2022-01-14 08:43:40|125.94|125.86|125.98|125.92|126|125.92|125.9|125.82|7724
1642149830000|2022-01-14 08:43:50|125.96|125.9|125.96|125.92|125.96|125.92|125.88|125.76|11422
1642149840000|2022-01-14 08:44:00|125.94|125.88|125.96|125.9|125.96|125.9|125.94|125.86|10475
1642149850000|2022-01-14 08:44:10|125.94|125.88|125.94|125.82|126.04|125.92|125.92|125.82|8560
1642149860000|2022-01-14 08:44:20||125.86||125.86||125.88||125.86|0
1642149870000|2022-01-14 08:44:30|125.92|125.82|125.88|125.82|125.92|125.84|125.88|125.8|0
1642149880000|2022-01-14 08:44:40|125.9|125.86|125.84|125.82|125.92|125.88|125.84|125.82|23262
1642149890000|2022-01-14 08:44:50|125.82|125.76|125.86|125.82|125.86|125.82|125.82|125.76|23008
1642149900000|2022-01-14 08:45:00||125.8||125.78||125.8||125.78|0
1642149910000|2022-01-14 08:45:10|125.84||125.84||125.84||125.84||16032
1642149920000|2022-01-14 08:45:20|125.86|125.82|125.86|125.78|125.92|125.82|125.82|125.78|16241
1642149930000|2022-01-14 08:45:30|125.9|125.84|125.9|125.84|125.9|125.84|125.9|125.78|301
1642149940000|2022-01-14 08:45:40|125.92|125.86|126|125.92|126.02|125.96|125.92|125.86|16036
1642149950000|2022-01-14 08:45:50|125.98|125.88|125.9|125.78|125.98|125.92|125.9|125.74|5687
1642149960000|2022-01-14 08:46:00|125.92|125.82|125.96|125.92|125.96|125.92|125.92|125.82|14778
1642149970000|2022-01-14 08:46:10|125.98|125.94|125.98|125.94|126|125.94|125.96|125.94|1773
1642149980000|2022-01-14 08:46:20|126|125.92|126|125.92|126|125.92|126|125.92|1433
1642149990000|2022-01-14 08:46:30|125.96|125.88|125.96|125.88|125.96|125.88|125.96|125.88|510
1642150000000|2022-01-14 08:46:40|125.98|125.9|125.96|125.88|126.02|125.9|125.96|125.88|10
1642150020000|2022-01-14 08:47:00|125.92|125.86|125.9|125.84|125.98|125.92|125.88|125.78|11098
1642150030000|2022-01-14 08:47:10|125.92|125.86|125.96|125.9|125.96|125.9|125.92|125.86|7043
1642150040000|2022-01-14 08:47:20|125.94|125.86|125.94|125.86|125.94|125.9|125.94|125.86|1600
1642150050000|2022-01-14 08:47:30|125.92|125.88|125.94|125.88|125.94|125.88|125.92|125.84|1778
1642150060000|2022-01-14 08:47:40|125.92|125.84|125.92|125.86|125.94|125.86|125.9|125.82|957
1642150070000|2022-01-14 08:47:50|||||||||48
1642150080000|2022-01-14 08:48:00|||||||||5000
1642150090000|2022-01-14 08:48:10|125.96|125.88|125.94|125.86|125.96|125.88|125.94|125.86|1244
1642150100000|2022-01-14 08:48:20|125.9|125.88|125.8|125.72|125.9|125.9|125.8|125.72|21755
1642150110000|2022-01-14 08:48:30|125.78|125.68|125.8|125.72|125.8|125.74|125.78|125.68|4027
1642150120000|2022-01-14 08:48:40|125.78|125.74|125.8|125.74|125.8|125.74|125.78|125.74|3726
1642150130000|2022-01-14 08:48:50|125.78|125.72|125.7|125.62|125.78|125.72|125.66|125.6|14945
1642150150000|2022-01-14 08:49:10|125.72|125.64|125.58|125.52|125.74|125.66|125.58|125.5|31988
1642150160000|2022-01-14 08:49:20|125.56|125.5|125.34|125.28|125.56|125.52|125.26|125.22|70450
1642150170000|2022-01-14 08:49:30|125.36|125.3|125.38|125.3|125.44|125.38|125.34|125.26|36056
1642150180000|2022-01-14 08:49:40|125.36|125.26|125.3|125.26|125.36|125.26|125.3|125.26|600
1642150190000|2022-01-14 08:49:50|125.34|125.28|125.34|125.28|125.34|125.28|125.3|125.28|5871
1642150200000|2022-01-14 08:50:00|125.36|125.3|125.38|125.32|125.42|125.34|125.36|125.3|3971
1642150210000|2022-01-14 08:50:10|125.42|125.38|125.44|125.36|125.44|125.38|125.42|125.36|279
1642150220000|2022-01-14 08:50:20||125.38||125.38||125.38||125.38|4600
1642150240000|2022-01-14 08:50:40|125.46|125.42|125.44|125.38|125.46|125.42|125.42|125.32|9644
1642150250000|2022-01-14 08:50:50|125.46|125.4|125.46|125.4|125.46|125.4|125.46|125.4|1358
1642150260000|2022-01-14 08:51:00|125.48||125.52||125.54||125.48||11042
1642150270000|2022-01-14 08:51:10|125.54||125.48||125.54||125.48||820
1642150280000|2022-01-14 08:51:20|125.52|125.42|125.54|125.48|125.62|125.48|125.52|125.42|38981
1642150290000|2022-01-14 08:51:30|125.56|125.5|125.56|125.48|125.68|125.52|125.54|125.48|23109
1642150300000|2022-01-14 08:51:40|125.58|125.5|125.58|125.5|125.58|125.54|125.54|125.5|1688
1642150310000|2022-01-14 08:51:50|||||||||20000
1642150320000|2022-01-14 08:52:00|125.52|125.48|125.54|125.48|125.58|125.52|125.52|125.48|10604
1642150330000|2022-01-14 08:52:10|125.58|125.5|125.56|125.52|125.58|125.54|125.54|125.48|24140
1642150350000|2022-01-14 08:52:30|125.58|125.54|125.68|125.6|125.7|125.6|125.58|125.54|6228
1642150360000|2022-01-14 08:52:40|125.72|125.64|125.72|125.64|125.74|125.64|125.72|125.64|0
1642150370000|2022-01-14 08:52:50|125.74|125.66|125.68|125.6|125.74|125.66|125.66|125.6|5882
1642150380000|2022-01-14 08:53:00|125.66|125.56|125.68|125.6|125.68|125.6|125.62|125.56|3888
1642150390000|2022-01-14 08:53:10|125.72|125.64|125.82|125.76|125.86|125.76|125.72|125.64|1202
1642150400000|2022-01-14 08:53:20|125.8|125.72|125.76|125.64|125.8|125.76|125.74|125.64|2660
1642150410000|2022-01-14 08:53:30|125.74|125.66|125.7|125.6|125.74|125.72|125.6|125.52|1563
1642150420000|2022-01-14 08:53:40|125.68|125.56|125.64|125.6|125.68|125.6|125.6|125.52|4811
1642150430000|2022-01-14 08:53:50|125.62|125.58|125.64|125.56|125.64|125.58|125.62|125.56|880
1642150440000|2022-01-14 08:54:00|125.68|125.6|125.84|125.72|125.86|125.72|125.68|125.6|11158
1642150450000|2022-01-14 08:54:10|125.86|125.76|125.82|125.76|125.88|125.76|125.82|125.76|0
1642150460000|2022-01-14 08:54:20|125.84|125.78|125.8|125.74|125.94|125.8|125.78|125.74|10125
1642150470000|2022-01-14 08:54:30|125.82|125.76|125.86|125.74|125.9|125.76|125.82|125.74|7499
1642150480000|2022-01-14 08:54:40|125.84|125.78|125.9|125.78|125.9|125.82|125.84|125.78|1367
1642150490000|2022-01-14 08:54:50|125.92|125.8|125.86|125.78|125.96|125.84|125.86|125.76|10318
1642150500000|2022-01-14 08:55:00|125.84|125.74|125.84|125.74|125.86|125.74|125.8|125.74|154
1642150510000|2022-01-14 08:55:10|||||||||5000
1642150520000|2022-01-14 08:55:20|125.8||125.82||125.84||125.8||0
1642150530000|2022-01-14 08:55:30|125.8|125.68|125.42|125.32|125.8|125.74|125.3|125.14|286109
1642150540000|2022-01-14 08:55:40|125.44|125.34|125.48|125.4|125.48|125.4|125.44|125.34|9734
1642150560000|2022-01-14 08:56:00|125.52|125.44|125.54|125.48|125.54|125.48|125.52|125.44|74001
1642150570000|2022-01-14 08:56:10|125.56|125.5|125.56|125.5|125.62|125.52|125.52|125.48|11084
1642150580000|2022-01-14 08:56:20||125.48||125.48||125.48||125.48|0
1642150590000|2022-01-14 08:56:30|125.6|125.52|125.64|125.54|125.66|125.54|125.6|125.52|7882
1642150600000|2022-01-14 08:56:40|||||||||7916
1642150610000|2022-01-14 08:56:50||125.56||125.58||125.58||125.56|0
1642150620000|2022-01-14 08:57:00|125.68|125.6|125.7|125.64|125.74|125.64|125.68|125.6|3011
1642150630000|2022-01-14 08:57:10|125.68|125.62|125.64|125.6|125.68|125.62|125.62|125.6|4686
1642150640000|2022-01-14 08:57:20|125.62|125.58|125.62|125.58|125.64|125.58|125.6|125.56|3856
1642150650000|2022-01-14 08:57:30|125.64|125.62|125.72|125.62|125.74|125.62|125.64|125.62|12214
1642150660000|2022-01-14 08:57:40|125.68||125.68||125.68||125.68||5
1642150670000|2022-01-14 08:57:50|125.7|125.66|125.82|125.74|125.84|125.74|125.7|125.66|12130
1642150690000|2022-01-14 08:58:10|125.78|125.7|125.8|125.7|125.8|125.7|125.76|125.68|1000
1642150700000|2022-01-14 08:58:20|125.78|125.68|125.74|125.68|125.78|125.68|125.74|125.68|60
1642150710000|2022-01-14 08:58:30|||||||||204
1642150730000|2022-01-14 08:58:50|125.72||125.72||125.72||125.72||120
1642150740000|2022-01-14 08:59:00|125.68|125.64|125.64|125.56|125.72|125.66|125.62|125.54|12219
1642150750000|2022-01-14 08:59:10|125.62|125.54|125.44|125.4|125.62|125.54|125.44|125.34|2449
1642150760000|2022-01-14 08:59:20|125.42|125.38|125.58|125.48|125.62|125.56|125.42|125.34|54108
1642150770000|2022-01-14 08:59:30|125.56|125.46|125.54|125.46|125.56|125.48|125.5|125.46|3680
1642150780000|2022-01-14 08:59:40|125.56|125.48|125.56|125.46|125.56|125.48|125.56|125.46|333
1642150790000|2022-01-14 08:59:50|125.58|125.48|125.62|125.56|125.62|125.56|125.58|125.48|7922
1642150800000|2022-01-14 09:00:00|125.6|125.52|125.6|125.54|125.62|125.56|125.56|125.52|4537
1642150810000|2022-01-14 09:00:10|125.62|125.56|125.62|125.56|125.62|125.58|125.62|125.54|720
1642150820000|2022-01-14 09:00:20|125.6|125.54|125.62|125.54|125.62|125.54|125.6|125.54|0
1642150830000|2022-01-14 09:00:30|125.6|125.56|125.62|125.56|125.62|125.58|125.6|125.56|256
1642150840000|2022-01-14 09:00:40||125.58||125.58||125.58||125.56|0
1642150850000|2022-01-14 09:00:50|125.6|125.56|125.62|125.58|125.62|125.58|125.6|125.56|1566
1642150870000|2022-01-14 09:01:10|||||||||5239
1642150880000|2022-01-14 09:01:20|125.6|125.56|125.52|125.46|125.6|125.56|125.52|125.46|18467
1642150900000|2022-01-14 09:01:40|125.54|125.5|125.56|125.48|125.56|125.5|125.54|125.46|18193
1642150910000|2022-01-14 09:01:50|125.58|125.5|125.62|125.54|125.64|125.54|125.58|125.5|0
1642150920000|2022-01-14 09:02:00|125.6||125.6||125.62||125.6||0
1642150930000|2022-01-14 09:02:10|125.58|125.5|125.6|125.54|125.6|125.54|125.54|125.5|5812
1642150940000|2022-01-14 09:02:20|125.62|125.6|125.62|125.5|125.62|125.6|125.6|125.5|11241
1642150950000|2022-01-14 09:02:30|||||||||3953
1642150960000|2022-01-14 09:02:40|125.64|125.52|125.64|125.56|125.64|125.56|125.64|125.52|7744
1642150970000|2022-01-14 09:02:50|125.6|125.58|125.74|125.64|125.74|125.64|125.6|125.58|18429
1642150980000|2022-01-14 09:03:00|125.76|125.66|125.8|125.72|125.8|125.72|125.76|125.66|6429
1642151000000|2022-01-14 09:03:20|125.84|125.74|125.8|125.76|125.84|125.78|125.8|125.74|4111
1642151010000|2022-01-14 09:03:30|125.78|125.74|125.68|125.6|125.78|125.74|125.68|125.6|21167
1642151020000|2022-01-14 09:03:40|125.7||125.7||125.7||125.7||0
1642151030000|2022-01-14 09:03:50|125.66||125.68||125.7||125.66||0
1642151040000|2022-01-14 09:04:00|125.7|125.62|125.68|125.6|125.7|125.64|125.66|125.6|1393
1642151050000|2022-01-14 09:04:10|125.66|125.58|125.64|125.56|125.66|125.6|125.62|125.56|992
1642151060000|2022-01-14 09:04:20||125.58||125.6||125.6||125.58|3163
1642151070000|2022-01-14 09:04:30||125.58||125.58||125.58||125.58|0
1642151080000|2022-01-14 09:04:40|125.6|125.56|125.64|125.6|125.64|125.6|125.6|125.56|3094
1642151090000|2022-01-14 09:04:50|125.62|125.58|125.6|125.56|125.62|125.6|125.6|125.56|9519
1642151100000|2022-01-14 09:05:00|125.58|125.52|125.48|125.44|125.58|125.56|125.48|125.4|9740
1642151110000|2022-01-14 09:05:10|125.46|125.4|125.5|125.42|125.5|125.42|125.4|125.3|16430
1642151130000|2022-01-14 09:05:30|125.52|125.44|125.56|125.5|125.56|125.5|125.5|125.44|13212
1642151140000|2022-01-14 09:05:40||125.52||125.52||125.52||125.52|0
1642151170000|2022-01-14 09:06:10|125.6|125.54|125.6|125.52|125.6|125.54|125.6|125.52|14300
1642151180000|2022-01-14 09:06:20|125.58|125.5|125.54|125.5|125.58|125.5|125.5|125.44|27242
1642151200000|2022-01-14 09:06:40|125.56|125.56|125.66|125.56|125.66|125.56|125.56|125.5|10678
1642151210000|2022-01-14 09:06:50|125.68|125.58|125.7|125.58|125.7|125.6|125.68|125.58|0
1642151220000|2022-01-14 09:07:00|125.72|125.6|125.7|125.62|125.72|125.62|125.7|125.58|615
1642151240000|2022-01-14 09:07:20|||||||||5000
1642151250000|2022-01-14 09:07:30|125.68||125.68||125.7||125.68||50
1642151260000|2022-01-14 09:07:40|||||||||5000
1642151270000|2022-01-14 09:07:50||125.64||125.64||125.64||125.62|864
1642151280000|2022-01-14 09:08:00||125.66||125.64||125.66||125.64|0
1642151290000|2022-01-14 09:08:10|125.64|125.62|125.6|125.56|125.66|125.64|125.6|125.56|21001
1642151300000|2022-01-14 09:08:20|125.58|125.58|125.58|125.54|125.58|125.58|125.58|125.54|45486
1642151310000|2022-01-14 09:08:30|||||||||303
1642151320000|2022-01-14 09:08:40|125.56||125.56||125.56||125.56||0
1642151340000|2022-01-14 09:09:00|125.54|125.52|125.54|125.48|125.56|125.52|125.54|125.44|8175
1642151350000|2022-01-14 09:09:10|125.52|125.46|125.48|125.42|125.52|125.48|125.48|125.42|7829
1642151360000|2022-01-14 09:09:20|125.46|125.46|125.38|125.32|125.46|125.46|125.36|125.32|16481
1642151370000|2022-01-14 09:09:30|125.36|125.3|125.38|125.3|125.38|125.34|125.36|125.26|29563
1642151380000|2022-01-14 09:09:40|125.36|125.28|125.48|125.4|125.52|125.4|125.3|125.2|46047
1642151390000|2022-01-14 09:09:50|125.46|125.38|125.42|125.34|125.46|125.4|125.4|125.34|1265
1642151410000|2022-01-14 09:10:10|125.4|125.36|125.42|125.34|125.42|125.36|125.38|125.34|2724
1642151420000|2022-01-14 09:10:20|125.4|125.36|125.38|125.34|125.4|125.36|125.38|125.34|79
1642151430000|2022-01-14 09:10:30|125.4||125.4||125.4||125.4||0
1642151440000|2022-01-14 09:10:40|125.42|125.36|125.42|125.34|125.44|125.4|125.42|125.34|7067
1642151460000|2022-01-14 09:11:00|125.44|125.36|125.44|125.34|125.46|125.38|125.44|125.34|5715
1642151470000|2022-01-14 09:11:10|125.42||125.42||125.42||125.42||0
1642151490000|2022-01-14 09:11:30|125.4|125.3|125.38|125.34|125.4|125.34|125.36|125.3|5277
1642151500000|2022-01-14 09:11:40|125.4|125.36|125.46|125.4|125.48|125.4|125.4|125.36|3254
1642151510000|2022-01-14 09:11:50|125.48|125.42|125.48|125.42|125.48|125.42|125.48|125.42|3560
1642151530000|2022-01-14 09:12:10|125.5|125.44|125.54|125.48|125.54|125.48|125.5|125.44|7879
1642151550000|2022-01-14 09:12:30|125.58|125.5|125.68|125.6|125.68|125.6|125.58|125.5|24594
1642151560000|2022-01-14 09:12:40|125.66|125.58|125.58|125.48|125.66|125.6|125.58|125.48|6327
1642151570000|2022-01-14 09:12:50|||||||||5540
1642151590000|2022-01-14 09:13:10|125.6|125.5|125.64|125.56|125.64|125.58|125.6|125.5|3564
1642151600000|2022-01-14 09:13:20|125.66|125.58|125.66|125.58|125.66|125.58|125.66|125.58|0
1642151610000|2022-01-14 09:13:30|125.64|125.56|125.66|125.56|125.66|125.56|125.64|125.56|395
1642151620000|2022-01-14 09:13:40|125.68|125.6|125.7|125.66|125.7|125.66|125.68|125.6|28363
1642151630000|2022-01-14 09:13:50|125.74|125.72|125.74|125.66|125.78|125.72|125.74|125.66|42906
1642151640000|2022-01-14 09:14:00|125.72|125.64|125.66|125.62|125.74|125.66|125.66|125.62|4840
1642151650000|2022-01-14 09:14:10|125.68||125.68||125.68||125.68||0
1642151660000|2022-01-14 09:14:20|125.66|125.64|125.68|125.62|125.68|125.64|125.66|125.62|2651
1642151670000|2022-01-14 09:14:30|125.7|125.64|125.7|125.64|125.7|125.66|125.7|125.64|344
1642151690000|2022-01-14 09:14:50|||||||||158
1642151700000|2022-01-14 09:15:00|125.68|125.62|125.7|125.62|125.7|125.66|125.68|125.62|5327
1642151710000|2022-01-14 09:15:10|125.72|125.64|125.76|125.7|125.76|125.72|125.7|125.64|7019
1642151720000|2022-01-14 09:15:20|125.8|125.72|125.82|125.78|125.82|125.78|125.8|125.72|6429
1642151730000|2022-01-14 09:15:30|125.86|125.8|125.88|125.76|125.9|125.8|125.84|125.76|2631
1642151740000|2022-01-14 09:15:40|125.86|125.74|125.76|125.66|125.86|125.76|125.76|125.66|2758
1642151750000|2022-01-14 09:15:50||125.68||125.68||125.68||125.68|2132
1642151770000|2022-01-14 09:16:10|125.74|125.64|125.6|125.56|125.74|125.64|125.6|125.54|7151
1642151780000|2022-01-14 09:16:20|125.62|125.58|125.64|125.56|125.66|125.58|125.62|125.56|20231
1642151790000|2022-01-14 09:16:30|125.66|125.58|125.66|125.58|125.66|125.58|125.66|125.58|0
1642151820000|2022-01-14 09:17:00|125.68|125.6|125.68|125.6|125.68|125.62|125.68|125.6|702
1642151840000|2022-01-14 09:17:20|125.7|125.64|125.68|125.6|125.7|125.64|125.68|125.6|6962
1642151850000|2022-01-14 09:17:30||125.62||125.62||125.62||125.62|1000
1642151860000|2022-01-14 09:17:40|125.66|125.64|125.78|125.72|125.78|125.72|125.66|125.64|10220
1642151870000|2022-01-14 09:17:50|125.8||125.82||125.82||125.8||500
1642151880000|2022-01-14 09:18:00|125.78||125.78||125.78||125.78||0
1642151900000|2022-01-14 09:18:20|125.76|125.7|125.78|125.72|125.78|125.72|125.72|125.68|11696
1642151910000|2022-01-14 09:18:30||125.74||125.72||125.74||125.72|2024
1642151930000|2022-01-14 09:18:50||125.74||125.72||125.74||125.72|4353
1642151940000|2022-01-14 09:19:00|125.76||125.78||125.78||125.76||396
1642151950000|2022-01-14 09:19:10||125.74||125.74||125.74||125.74|0
1642151960000|2022-01-14 09:19:20|125.8|125.76|125.8|125.74|125.8|125.76|125.8|125.74|3718
1642151980000|2022-01-14 09:19:40||125.76||125.76||125.76||125.76|0
1642151990000|2022-01-14 09:19:50|125.82|125.78|125.8|125.76|125.94|125.84|125.8|125.76|44438
1642152000000|2022-01-14 09:20:00|||||||||1264
1642152010000|2022-01-14 09:20:10|125.82|125.78|125.84|125.76|125.84|125.78|125.82|125.76|6790
1642152030000|2022-01-14 09:20:30||125.78||125.8||125.8||125.78|0
1642152040000|2022-01-14 09:20:40|||||||||3000
1642152050000|2022-01-14 09:20:50|||||||||3475
1642152060000|2022-01-14 09:21:00|125.86|125.82|125.82|125.72|125.9|125.84|125.72|125.68|35119
1642152070000|2022-01-14 09:21:10|125.84|125.74|125.88|125.8|125.98|125.86|125.84|125.74|8366
1642152080000|2022-01-14 09:21:20|125.86|125.78|125.86|125.78|125.86|125.78|125.86|125.78|0
1642152090000|2022-01-14 09:21:30|125.9|125.8|125.86|125.8|125.92|125.82|125.86|125.8|1000
1642152100000|2022-01-14 09:21:40|125.82|125.82|125.86|125.78|125.86|125.82|125.82|125.78|337
1642152130000|2022-01-14 09:22:10|125.84|125.82|125.86|125.78|125.86|125.82|125.84|125.78|2409
1642152140000|2022-01-14 09:22:20||125.82||125.82||125.82||125.82|0
1642152160000|2022-01-14 09:22:40|125.84|125.78|125.86|125.82|125.86|125.82|125.82|125.76|1735
1642152190000|2022-01-14 09:23:10|125.84|125.78|125.86|125.78|125.86|125.82|125.82|125.78|7611
1642152200000|2022-01-14 09:23:20|125.88|125.82|125.88|125.84|125.9|125.84|125.88|125.82|6890
1642152210000|2022-01-14 09:23:30|||||||||4583
1642152240000|2022-01-14 09:24:00|125.9|125.88|125.96|125.88|125.98|125.9|125.9|125.84|6561
1642152260000|2022-01-14 09:24:20|125.94|125.84|125.88|125.84|125.94|125.88|125.88|125.84|6015
1642152270000|2022-01-14 09:24:30|125.9||125.92||125.92||125.9||0
1642152280000|2022-01-14 09:24:40||125.86||125.86||125.86||125.86|0
1642152310000|2022-01-14 09:25:10|125.9|125.84|125.92|125.86|125.92|125.86|125.86|125.84|2217
1642152320000|2022-01-14 09:25:20|125.9||125.92||125.92||125.9||0
1642152360000|2022-01-14 09:26:00|125.9|125.84|125.92|125.82|125.92|125.88|125.82|125.78|32293
1642152370000|2022-01-14 09:26:10|125.88||125.88||125.88||125.88||0
1642152380000|2022-01-14 09:26:20|125.84|125.78|125.82|125.78|125.86|125.78|125.82|125.78|195
1642152390000|2022-01-14 09:26:30|125.84|125.76|125.8|125.74|125.84|125.78|125.78|125.7|6302
1642152410000|2022-01-14 09:26:50|125.78|125.72|125.78|125.68|125.8|125.72|125.78|125.66|3249
1642152420000|2022-01-14 09:27:00|125.8|125.7|125.84|125.82|125.84|125.82|125.78|125.7|5485
1642152430000|2022-01-14 09:27:10|125.82|125.8|125.84|125.76|125.84|125.8|125.8|125.72|0
1642152450000|2022-01-14 09:27:30|125.86|125.8|125.86|125.82|125.86|125.82|125.86|125.76|2718
1642152460000|2022-01-14 09:27:40|||||||||781
1642152480000|2022-01-14 09:28:00|125.88|125.8|125.9|125.8|125.9|125.88|125.88|125.8|56771
1642152490000|2022-01-14 09:28:10|125.86|125.82|125.86|125.82|125.86|125.82|125.86|125.82|0
1642152510000|2022-01-14 09:28:30|125.88|125.84|126.04|125.94|126.04|125.94|125.88|125.84|6860
1642152520000|2022-01-14 09:28:40|126.06|125.96|126.08|126|126.1|126.02|126.06|125.96|0
1642152530000|2022-01-14 09:28:50|126.1|126.02|126.1|126.04|126.1|126.04|126.06|126|4600
1642152550000|2022-01-14 09:29:10|126.08||126.08||126.08||126.08||0
1642152560000|2022-01-14 09:29:20|126.06|126.02|126|125.92|126.06|126.02|126|125.92|3775
1642152570000|2022-01-14 09:29:30|126.02|125.94|126.06|126|126.06|126.02|126|125.94|8915
1642152580000|2022-01-14 09:29:40|||||||||1588
1642152590000|2022-01-14 09:29:50|126.04|126.02|126.06|126|126.06|126.02|126.04|126|2600
1642152600000|2022-01-14 09:30:00||125.98||126||126||125.98|0
1642152610000|2022-01-14 09:30:10|126.08|126.02|126.06|126|126.08|126.02|126.06|126|7101
1642152620000|2022-01-14 09:30:20|126.08|126.02|126.08|126|126.08|126.02|126.06|126|0
1642152630000|2022-01-14 09:30:30|126.06||126.06||126.06||126.06||0
1642152640000|2022-01-14 09:30:40|||||||||2000
1642152660000|2022-01-14 09:31:00|126.04|125.98|125.98|125.88|126.04|125.98|125.96|125.88|11467
1642152670000|2022-01-14 09:31:10|126|125.92|126|125.94|126|125.94|126|125.92|4265
1642152680000|2022-01-14 09:31:20|126.02|125.98|126.04|126|126.04|126|126.02|125.98|511
1642152690000|2022-01-14 09:31:30|126.02|125.98|125.98|125.92|126.02|125.98|125.98|125.9|2941
1642152720000|2022-01-14 09:32:00|125.96|125.9|125.92|125.88|125.96|125.9|125.9|125.84|7556
1642152730000|2022-01-14 09:32:10|125.94||125.92||125.94||125.92||1150
1642152740000|2022-01-14 09:32:20|125.9||125.9||125.9||125.9||0
1642152750000|2022-01-14 09:32:30||125.84||125.88||125.88||125.84|1736
1642152780000|2022-01-14 09:33:00|125.92||125.92||125.92||125.92||1333
1642152790000|2022-01-14 09:33:10|||||||||1970
1642152800000|2022-01-14 09:33:20|||||||||5346
1642152830000|2022-01-14 09:33:50|125.9|125.86|125.92|125.84|125.92|125.86|125.9|125.84|4083
1642152840000|2022-01-14 09:34:00||125.88||125.88||125.88||125.88|0
1642152850000|2022-01-14 09:34:10|125.96|125.9|125.98|125.92|125.98|125.94|125.96|125.9|8326
1642152860000|2022-01-14 09:34:20|126|125.94|126.06|125.96|126.1|126|126|125.94|6203
1642152870000|2022-01-14 09:34:30||126||126||126||125.98|0
1642152890000|2022-01-14 09:34:50|126.04|126.02|126.04|126|126.04|126.02|126.04|126|0
1642152900000|2022-01-14 09:35:00|126.08|126.02|126.08|126|126.14|126.04|126.06|126|4238
1642152910000|2022-01-14 09:35:10|126.04|125.98|125.96|125.88|126.04|125.98|125.92|125.84|1522
1642152920000|2022-01-14 09:35:20||125.9||125.9||125.9||125.9|0
1642152930000|2022-01-14 09:35:30|125.98|125.88|126|125.94|126|125.94|125.96|125.88|0
1642152940000|2022-01-14 09:35:40|126.02|125.96|126.06|126|126.06|126|126.02|125.92|0
1642152950000|2022-01-14 09:35:50|126|125.98|126|125.92|126|125.98|125.96|125.9|1948
1642152960000|2022-01-14 09:36:00|126.02|125.94|126.02|125.92|126.04|125.94|126|125.9|0
1642152970000|2022-01-14 09:36:10|126.04|125.94|126.06|125.96|126.06|125.96|126.04|125.94|0
1642152980000|2022-01-14 09:36:20|126.04||126.04||126.04||126.04||3951
1642152990000|2022-01-14 09:36:30|126.06|125.98|126|125.92|126.06|125.98|126|125.9|0
1642153000000|2022-01-14 09:36:40|126.02|125.9|126.04|125.96|126.08|125.98|126.02|125.9|7653
1642153030000|2022-01-14 09:37:10|126.02|126|126.04|126|126.04|126|126.02|126|0
1642153050000|2022-01-14 09:37:30|126.02|125.98|126.08|126.04|126.1|126.04|126|125.96|12591
1642153070000|2022-01-14 09:37:50|||||||||25
1642153090000|2022-01-14 09:38:10|126.1|126.06|126.06|125.98|126.14|126.12|126.02|125.96|22812
1642153100000|2022-01-14 09:38:20|126.04|125.96|126.02|125.96|126.04|125.96|126.02|125.96|0
1642153110000|2022-01-14 09:38:30|126|125.94|126|125.96|126|125.96|125.96|125.88|4361
1642153120000|2022-01-14 09:38:40||125.98||125.98||125.98||125.98|0
1642153140000|2022-01-14 09:39:00|126.02|126|126.1|126.02|126.16|126.06|126.02|126|7388
1642153160000|2022-01-14 09:39:20|126.12|126.06|126.16|126.1|126.16|126.1|126.12|126.06|728
1642153170000|2022-01-14 09:39:30|126.14|126.08|126.16|126.1|126.2|126.1|126.14|126.06|2500
1642153180000|2022-01-14 09:39:40||126.12||126.12||126.12||126.12|0
1642153210000|2022-01-14 09:40:10|126.14|126.1|126.08|126.02|126.14|126.1|126.08|125.98|18115
1642153230000|2022-01-14 09:40:30||126.04||126.02||126.04||126.02|8712
1642153250000|2022-01-14 09:40:50|||||||||1500
1642153260000|2022-01-14 09:41:00||126||126.02||126.02||126|0
1642153290000|2022-01-14 09:41:30|126.06||126.06||126.06||126.06||0
1642153300000|2022-01-14 09:41:40|126.02|125.98|126.08|125.98|126.08|126.02|126.02|125.92|16184
1642153310000|2022-01-14 09:41:50|126.06|125.96|126.06|125.98|126.06|125.98|126.04|125.94|0
1642153320000|2022-01-14 09:42:00|126.04|126|126.06|126|126.06|126|126.04|126|2213
1642153330000|2022-01-14 09:42:10||125.98||126||126||125.98|195
1642153360000|2022-01-14 09:42:40|126.04|126.02|126.04|125.98|126.04|126.02|126|125.96|9229
1642153370000|2022-01-14 09:42:50|126.02||126.02||126.02||126.02||160
1642153380000|2022-01-14 09:43:00|126|125.94|126|125.9|126|125.94|125.98|125.9|317
1642153390000|2022-01-14 09:43:10|126.02|125.92|126|125.94|126.04|125.96|126|125.9|3
1642153400000|2022-01-14 09:43:20||125.96||125.96||125.96||125.96|0
1642153410000|2022-01-14 09:43:30|||||||||1570
1642153470000|2022-01-14 09:44:30|||||||||70338
1642153490000|2022-01-14 09:44:50|126.02|126|126.06|126.02|126.06|126.02|126.02|125.98|21566
1642153500000|2022-01-14 09:45:00||126||126||126||126|501
1642153520000|2022-01-14 09:45:20|126.04|126.02|126.06|126|126.06|126.02|126.04|126|1789
1642153530000|2022-01-14 09:45:30|126.04|126.02|126.06|126|126.06|126.02|126.04|126|8
1642153540000|2022-01-14 09:45:40||126.02||126.02||126.02||126.02|0
1642153550000|2022-01-14 09:45:50|126.04||126.04||126.04||126.04||3
1642153560000|2022-01-14 09:46:00|126.06|126.04|126.08|126.04|126.08|126.04|126.06|126.04|4961
1642153580000|2022-01-14 09:46:20||126.06||126.06||126.06||126.06|1
1642153590000|2022-01-14 09:46:30|126.06|126.04|126.12|126.02|126.12|126.1|126.06|126.02|60440
1642153600000|2022-01-14 09:46:40|126.1||126.1||126.1||126.1||2000
1642153630000|2022-01-14 09:47:10|126.08|126|126.06|126|126.08|126|126.04|125.98|3833
1642153640000|2022-01-14 09:47:20|126.08|126.02|126.08|126.02|126.12|126.06|126.08|126.02|2435
1642153670000|2022-01-14 09:47:50|126.06|126|126.06|126|126.06|126|126.04|126|2341
1642153710000|2022-01-14 09:48:30||126.02||126||126.02||126|21889
1642153730000|2022-01-14 09:48:50|126.08|126.02|126.08|126.04|126.08|126.06|126.08|126.02|3328
1642153740000|2022-01-14 09:49:00|126.06|126.02|126|125.92|126.06|126.02|125.98|125.9|25728
1642153750000|2022-01-14 09:49:10|125.96|125.9|125.98|125.88|126|125.9|125.96|125.88|0
1642153760000|2022-01-14 09:49:20|125.96|125.86|125.94|125.86|125.96|125.86|125.92|125.84|0
1642153770000|2022-01-14 09:49:30|125.92|125.84|125.88|125.8|125.92|125.84|125.84|125.8|6262
1642153780000|2022-01-14 09:49:40|125.9|125.84|125.92|125.84|125.92|125.84|125.9|125.84|795
1642153800000|2022-01-14 09:50:00|125.9|125.82|125.88|125.8|125.9|125.82|125.88|125.8|0
1642153810000|2022-01-14 09:50:10||125.82||125.8||125.82||125.8|0
1642153820000|2022-01-14 09:50:20||125.82||125.8||125.82||125.8|0
1642153830000|2022-01-14 09:50:30||125.84||125.8||125.84||125.8|0
1642153850000|2022-01-14 09:50:50|125.86||125.86||125.86||125.86||0
1642153870000|2022-01-14 09:51:10|125.84|125.78|125.76|125.7|125.84|125.8|125.7|125.64|61807
1642153880000|2022-01-14 09:51:20|125.74|125.72|125.7|125.62|125.74|125.72|125.66|125.62|5832
1642153900000|2022-01-14 09:51:40|125.68|125.6|125.66|125.62|125.68|125.62|125.62|125.56|8306
1642153910000|2022-01-14 09:51:50|125.68|125.64|125.7|125.64|125.72|125.68|125.68|125.64|18054
1642153920000|2022-01-14 09:52:00|125.72||125.72||125.72||125.72||0
1642153930000|2022-01-14 09:52:10|125.74|125.66|125.82|125.74|125.82|125.74|125.74|125.66|614
1642153940000|2022-01-14 09:52:20|125.84|125.76|125.9|125.78|125.92|125.82|125.84|125.76|5045
1642153950000|2022-01-14 09:52:30||125.8||125.8||125.8||125.8|4753
1642153960000|2022-01-14 09:52:40|125.88|125.82|125.88|125.82|125.88|125.82|125.88|125.82|0
1642153970000|2022-01-14 09:52:50||125.84||125.84||125.84||125.84|0
1642153980000|2022-01-14 09:53:00|125.86|125.82|125.86|125.8|125.86|125.82|125.84|125.78|873
1642153990000|2022-01-14 09:53:10||125.82||125.8||125.82||125.8|0
1642154000000|2022-01-14 09:53:20||125.82||125.8||125.82||125.8|0
1642154010000|2022-01-14 09:53:30|125.88||125.88||125.88||125.88||0
1642154020000|2022-01-14 09:53:40|125.86|125.78|125.9|125.84|125.94|125.86|125.84|125.74|12871
1642154030000|2022-01-14 09:53:50|125.94|125.86|126.02|125.94|126.04|125.94|125.94|125.84|3
1642154040000|2022-01-14 09:54:00|126.04|125.96|126.06|125.94|126.08|125.98|126.02|125.94|0
1642154050000|2022-01-14 09:54:10||125.98||125.98||125.98||125.96|0
1642154060000|2022-01-14 09:54:20|126.04|125.96|126|125.92|126.04|125.96|126|125.92|0
1642154070000|2022-01-14 09:54:30|125.96|125.96|126|125.9|126.02|125.96|125.96|125.9|21
1642154080000|2022-01-14 09:54:40|126.02|125.92|125.98|125.9|126.02|125.94|125.94|125.9|4273
1642154090000|2022-01-14 09:54:50|126|125.92|126|125.9|126.02|125.92|126|125.9|0
1642154100000|2022-01-14 09:55:00|126.02|125.92|126.02|125.92|126.02|125.92|126.02|125.9|0
1642154110000|2022-01-14 09:55:10|126|125.9|126.02|125.92|126.02|125.92|125.98|125.9|0
1642154120000|2022-01-14 09:55:20|126|125.9|125.98|125.92|126|125.92|125.98|125.9|0
1642154130000|2022-01-14 09:55:30||125.9||125.9||125.9||125.9|0
1642154140000|2022-01-14 09:55:40||125.92||125.92||125.92||125.92|0
1642154150000|2022-01-14 09:55:50|126|125.94|126.04|125.94|126.06|125.98|126|125.94|3096
1642154160000|2022-01-14 09:56:00|126.06|125.96|126.06|125.96|126.06|125.96|126.04|125.94|0
1642154170000|2022-01-14 09:56:10|126.04|125.94|126.02|125.94|126.04|125.96|126.02|125.94|0
1642154180000|2022-01-14 09:56:20||125.98||125.94||125.98||125.94|0
1642154190000|2022-01-14 09:56:30|126|125.96|126|125.96|126|125.96|126|125.96|0
1642154210000|2022-01-14 09:56:50|126.02|125.98|126.06|125.98|126.08|125.98|126.02|125.98|3801
1642154230000|2022-01-14 09:57:10|126.08||126.08||126.08||126.08||0
1642154240000|2022-01-14 09:57:20|126.06||126.06||126.06||126.06||0
1642154250000|2022-01-14 09:57:30|126.04||126.04||126.06||126.04||100
1642154270000|2022-01-14 09:57:50|126.06|126|126.08|126|126.12|126.04|126.06|126|111
1642154280000|2022-01-14 09:58:00|126.1|125.98|126|125.9|126.1|125.98|125.94|125.9|28327
1642154290000|2022-01-14 09:58:10|125.98||125.98||125.98||125.98||10
1642154300000|2022-01-14 09:58:20||125.92||125.9||125.92||125.9|0
1642154310000|2022-01-14 09:58:30|125.94|125.88|125.92|125.84|125.94|125.88|125.86|125.78|15907
1642154320000|2022-01-14 09:58:40||125.86||125.86||125.86||125.86|0
1642154340000|2022-01-14 09:59:00|125.94|125.88|125.94|125.86|125.96|125.88|125.9|125.8|6415
1642154360000|2022-01-14 09:59:20|125.98|125.9|125.98|125.9|126.04|125.94|125.98|125.9|2099
1642154370000|2022-01-14 09:59:30|125.96|125.86|125.94|125.86|125.96|125.86|125.92|125.86|17
1642154400000|2022-01-14 10:00:00||125.88||125.88||125.88||125.88|0
1642154430000|2022-01-14 10:00:30|125.9|125.86|125.94|125.86|125.96|125.86|125.9|125.86|322
1642154440000|2022-01-14 10:00:40||125.88||125.88||125.88||125.88|271
1642154450000|2022-01-14 10:00:50|125.98|125.9|126.04|125.98|126.04|125.98|125.98|125.9|1052
1642154460000|2022-01-14 10:01:00|126.06|126|126.12|126.02|126.12|126.04|126.06|126|0
1642154480000|2022-01-14 10:01:20|126.08|126.04|125.96|125.86|126.08|126.04|125.94|125.86|6044
1642154490000|2022-01-14 10:01:30||125.88||125.88||125.88||125.88|779
1642154510000|2022-01-14 10:01:50|125.98|125.9|125.96|125.92|126|125.98|125.96|125.88|11282
1642154520000|2022-01-14 10:02:00|126|125.94|126.04|125.98|126.08|125.98|126|125.94|1310
1642154530000|2022-01-14 10:02:10|||||||||2500
1642154540000|2022-01-14 10:02:20|126.06|126|126.1|126.02|126.14|126.04|126.06|126|21
1642154550000|2022-01-14 10:02:30|126.06|126|126.08|125.98|126.1|126.02|126.02|125.98|1829
1642154560000|2022-01-14 10:02:40|126.06|126|126.1|126.02|126.1|126.02|126.06|125.98|2363
1642154570000|2022-01-14 10:02:50|126.08|125.98|126.1|126.02|126.1|126.02|126.06|125.98|0
1642154600000|2022-01-14 10:03:20||126.04||126.04||126.04||126.02|394
1642154610000|2022-01-14 10:03:30|126.08|126.02|126.08|126.02|126.08|126.02|126.08|126.02|0
1642154640000|2022-01-14 10:04:00|126.06||126.06||126.06||126.06||0
1642154650000|2022-01-14 10:04:10|||||||||237
1642154660000|2022-01-14 10:04:20||126.04||126.04||126.04||126.04|0
1642154680000|2022-01-14 10:04:40|126.08|126.02|126.08|126.02|126.08|126.02|126.04|126.02|582
1642154710000|2022-01-14 10:05:10|126.12|126.04|126.16|126.08|126.22|126.12|126.12|126.04|1907
1642154720000|2022-01-14 10:05:20||126.1||126.08||126.1||126.08|0
1642154730000|2022-01-14 10:05:30|126.18|126.1|126.16|126.1|126.2|126.12|126.16|126.1|0
1642154740000|2022-01-14 10:05:40|126.18|126.12|126.18|126.12|126.18|126.14|126.18|126.12|0
1642154750000|2022-01-14 10:05:50|126.22|126.14|126.22|126.18|126.22|126.18|126.22|126.14|481
1642154760000|2022-01-14 10:06:00|126.2|126.14|126.2|126.12|126.2|126.14|126.16|126.12|3870
1642154770000|2022-01-14 10:06:10|126.16|126.14|126.22|126.14|126.22|126.14|126.16|126.14|323
1642154790000|2022-01-14 10:06:30|||||||||564
1642154800000|2022-01-14 10:06:40|126.24|126.16|126.3|126.2|126.3|126.22|126.24|126.16|2764
1642154810000|2022-01-14 10:06:50|126.28|126.22|126.28|126.22|126.3|126.22|126.28|126.2|0
1642154850000|2022-01-14 10:07:30|126.26|126.2|126.18|126.08|126.26|126.2|126.18|126.08|3209
1642154870000|2022-01-14 10:07:50|126.16|126.06|126.16|126.08|126.18|126.08|126.16|126.06|0
1642154890000|2022-01-14 10:08:10||126.06||126.12||126.12||126.06|0
1642154900000|2022-01-14 10:08:20|126.14|126.08|126.2|126.14|126.22|126.14|126.14|126.06|362
1642154910000|2022-01-14 10:08:30|||||||||4045
1642154920000|2022-01-14 10:08:40|||||||||4428
1642154940000|2022-01-14 10:09:00|126.22|126.16|126.24|126.16|126.26|126.2|126.22|126.16|1749
1642154950000|2022-01-14 10:09:10|126.26|126.2|126.28|126.22|126.3|126.22|126.26|126.2|5049
1642154960000|2022-01-14 10:09:20|126.26|126.2|126.26|126.2|126.26|126.2|126.26|126.2|626
1642154970000|2022-01-14 10:09:30|||||||||2000
1642154980000|2022-01-14 10:09:40|126.28|126.22|126.28|126.22|126.28|126.22|126.28|126.22|1
1642154990000|2022-01-14 10:09:50|126.26|126.2|126.22|126.14|126.26|126.2|126.22|126.14|2514
1642155010000|2022-01-14 10:10:10|126.24|126.16|126.3|126.26|126.3|126.26|126.24|126.16|8483
1642155020000|2022-01-14 10:10:20|126.32|126.24|126.3|126.28|126.38|126.28|126.3|126.24|4009
1642155040000|2022-01-14 10:10:40||126.26||126.24||126.26||126.24|1225
1642155050000|2022-01-14 10:10:50|||||||||385
1642155060000|2022-01-14 10:11:00||126.26||126.24||126.26||126.24|0
1642155070000|2022-01-14 10:11:10|126.32|126.26|126.36|126.26|126.36|126.28|126.3|126.24|13556
1642155090000|2022-01-14 10:11:30|126.38|126.32|126.32|126.24|126.38|126.32|126.26|126.22|61289
1642155100000|2022-01-14 10:11:40|126.34||126.3||126.34||126.28||0
1642155120000|2022-01-14 10:12:00|126.28||126.28||126.28||126.28||0
1642155130000|2022-01-14 10:12:10|126.3|126.26|126.38|126.3|126.38|126.3|126.3|126.26|5620
1642155160000|2022-01-14 10:12:40|126.34|126.28|126.3|126.26|126.34|126.3|126.28|126.24|3953
1642155170000|2022-01-14 10:12:50|126.28|126.24|126.3|126.24|126.3|126.24|126.28|126.24|1736
1642155180000|2022-01-14 10:13:00|126.32|126.26|126.38|126.3|126.38|126.32|126.32|126.26|16185
1642155190000|2022-01-14 10:13:10|126.4|126.32|126.38|126.32|126.44|126.36|126.36|126.3|11096
1642155200000|2022-01-14 10:13:20|126.36|126.3|126.34|126.24|126.38|126.3|126.34|126.24|0
1642155210000|2022-01-14 10:13:30|126.3||126.3||126.3||126.28||1
1642155220000|2022-01-14 10:13:40|126.28|126.26|126.34|126.24|126.34|126.28|126.28|126.24|4511
1642155230000|2022-01-14 10:13:50|126.32||126.32||126.32||126.3||0
1642155240000|2022-01-14 10:14:00|126.3|126.26|126.28|126.24|126.3|126.26|126.28|126.24|0
1642155270000|2022-01-14 10:14:30|126.3|126.26|126.32|126.24|126.32|126.28|126.3|126.24|12949
1642155290000|2022-01-14 10:14:50|126.28||126.28||126.28||126.28||7
1642155300000|2022-01-14 10:15:00|126.26|126.22|126.2|126.14|126.28|126.22|126.2|126.1|20115
1642155310000|2022-01-14 10:15:10|126.22|126.16|126.28|126.18|126.28|126.18|126.22|126.16|886
1642155330000|2022-01-14 10:15:30|126.24|126.2|126.32|126.24|126.32|126.26|126.24|126.2|4189
1642155340000|2022-01-14 10:15:40||126.26||126.28||126.28||126.26|0
1642155350000|2022-01-14 10:15:50|126.36|126.26|126.38|126.3|126.38|126.3|126.36|126.26|770
1642155360000|2022-01-14 10:16:00|126.4|126.32|126.42|126.32|126.44|126.34|126.4|126.32|0
1642155370000|2022-01-14 10:16:10|126.4|126.34|126.36|126.28|126.4|126.34|126.28|126.2|11157
1642155380000|2022-01-14 10:16:20||126.32||126.32||126.32||126.32|0
1642155390000|2022-01-14 10:16:30|126.34|126.28|126.34|126.28|126.36|126.28|126.34|126.24|1500
1642155430000|2022-01-14 10:17:10||126.3||126.28||126.3||126.28|30
1642155480000|2022-01-14 10:18:00|126.38|126.3|126.36|126.26|126.44|126.34|126.32|126.26|1357
1642155490000|2022-01-14 10:18:10||126.28||126.28||126.28||126.28|0
1642155500000|2022-01-14 10:18:20|126.38|126.26|126.38|126.28|126.38|126.28|126.38|126.26|0
1642155510000|2022-01-14 10:18:30|126.34|126.26|126.32|126.24|126.34|126.26|126.32|126.24|100
1642155520000|2022-01-14 10:18:40|126.3|126.28|126.3|126.26|126.3|126.28|126.3|126.24|550
1642155540000|2022-01-14 10:19:00|126.34|126.28|126.34|126.26|126.34|126.28|126.3|126.26|2688
1642155570000|2022-01-14 10:19:30|126.32|126.28|126.32|126.26|126.32|126.28|126.28|126.26|4765
1642155590000|2022-01-14 10:19:50|126.3|126.24|126.26|126.22|126.3|126.24|126.26|126.2|666
1642155600000|2022-01-14 10:20:00|126.3|126.24|126.28|126.22|126.3|126.24|126.28|126.22|2
1642155620000|2022-01-14 10:20:20|126.26|126.2|126.26|126.16|126.26|126.2|126.24|126.16|2610
1642155640000|2022-01-14 10:20:40||126.18||126.2||126.2||126.18|0
1642155650000|2022-01-14 10:20:50||126.22||126.22||126.22||126.22|0
1642155680000|2022-01-14 10:21:20|126.24|126.2|126.24|126.16|126.24|126.2|126.18|126.16|888
1642155690000|2022-01-14 10:21:30|126.22|126.18|126.24|126.2|126.24|126.2|126.22|126.18|2
1642155700000|2022-01-14 10:21:40||126.18||126.18||126.18||126.18|0
1642155710000|2022-01-14 10:21:50||126.16||126.16||126.16||126.16|0
1642155720000|2022-01-14 10:22:00|126.22|126.18|126.22|126.18|126.22|126.18|126.22|126.16|0
1642155730000|2022-01-14 10:22:10||126.16||126.16||126.16||126.16|0
1642155760000|2022-01-14 10:22:40|126.2|126.14|126.16|126.14|126.2|126.14|126.16|126.14|3625
1642155770000|2022-01-14 10:22:50|126.2|126.16|126.22|126.16|126.22|126.16|126.2|126.16|26
1642155790000|2022-01-14 10:23:10|||||||||6000
1642155800000|2022-01-14 10:23:20||126.14||126.14||126.14||126.14|0
1642155810000|2022-01-14 10:23:30|126.24|126.16|126.26|126.2|126.26|126.22|126.24|126.16|1020
1642155820000|2022-01-14 10:23:40|126.28|126.24|126.32|126.28|126.32|126.28|126.28|126.24|2490
1642155830000|2022-01-14 10:23:50||126.26||126.24||126.26||126.24|0
1642155850000|2022-01-14 10:24:10|126.34|126.26|126.42|126.36|126.44|126.36|126.34|126.24|4526
1642155870000|2022-01-14 10:24:30|126.4|126.34|126.34|126.26|126.4|126.34|126.32|126.24|4830
1642155880000|2022-01-14 10:24:40|126.32|126.28|126.32|126.24|126.32|126.28|126.32|126.24|1300
1642155890000|2022-01-14 10:24:50|126.34|126.26|126.32|126.26|126.34|126.26|126.32|126.24|0
1642155900000|2022-01-14 10:25:00|126.34|126.24|126.32|126.26|126.34|126.26|126.32|126.24|0
1642155910000|2022-01-14 10:25:10|126.34|126.24|126.32|126.24|126.34|126.26|126.32|126.24|0
1642155920000|2022-01-14 10:25:20|126.34|126.26|126.3|126.26|126.34|126.26|126.3|126.24|0
1642155930000|2022-01-14 10:25:30|126.28|126.24|126.28|126.2|126.3|126.24|126.26|126.2|1283
1642155980000|2022-01-14 10:26:20|126.26|126.18|126.3|126.2|126.36|126.28|126.24|126.16|4107
1642155990000|2022-01-14 10:26:30|126.32|126.22|126.32|126.22|126.32|126.22|126.32|126.22|0
1642156000000|2022-01-14 10:26:40|126.3||126.3||126.3||126.3||0
1642156010000|2022-01-14 10:26:50|126.28|126.2|126.34|126.26|126.34|126.26|126.26|126.18|512
1642156020000|2022-01-14 10:27:00|126.36|126.3|126.36|126.28|126.36|126.3|126.36|126.28|200
1642156030000|2022-01-14 10:27:10|126.34|126.26|126.34|126.26|126.34|126.26|126.34|126.26|0
1642156040000|2022-01-14 10:27:20||126.28||126.26||126.28||126.26|6120
1642156060000|2022-01-14 10:27:40|126.36|126.28|126.34|126.26|126.36|126.28|126.34|126.26|0
1642156080000|2022-01-14 10:28:00|126.38|126.28|126.34|126.28|126.38|126.28|126.34|126.28|3957
1642156110000|2022-01-14 10:28:30||126.26||126.26||126.26||126.26|0
1642156120000|2022-01-14 10:28:40|126.32||126.32||126.32||126.32||15145
1642156140000|2022-01-14 10:29:00|126.36|126.28|126.36|126.26|126.4|126.34|126.34|126.26|18819
1642156150000|2022-01-14 10:29:10|126.32|126.28|126.36|126.3|126.36|126.3|126.3|126.28|8418
1642156160000|2022-01-14 10:29:20||126.28||126.28||126.28||126.28|10
1642156190000|2022-01-14 10:29:50|126.32||126.36||126.36||126.32||790
1642156200000|2022-01-14 10:30:00|126.32|126.24|126.28|126.2|126.34|126.24|126.24|126.18|6154
1642156210000|2022-01-14 10:30:10|126.26|126.18|126.28|126.2|126.28|126.24|126.26|126.18|1550
1642156220000|2022-01-14 10:30:20|||||||||23779
1642156230000|2022-01-14 10:30:30|126.26|126.18|126.26|126.22|126.26|126.22|126.26|126.18|0
1642156240000|2022-01-14 10:30:40|||||||||148
1642156250000|2022-01-14 10:30:50|126.24|126.2|126.26|126.18|126.26|126.2|126.22|126.18|1734
1642156260000|2022-01-14 10:31:00|126.24|126.2|126.26|126.2|126.26|126.2|126.24|126.18|0
1642156270000|2022-01-14 10:31:10|||||||||7734
1642156300000|2022-01-14 10:31:40|126.3|126.22|126.28|126.22|126.3|126.24|126.28|126.22|6769
1642156310000|2022-01-14 10:31:50||126.26||126.22||126.26||126.22|600
1642156320000|2022-01-14 10:32:00|126.3|126.26|126.3|126.22|126.38|126.3|126.26|126.2|42691
1642156340000|2022-01-14 10:32:20|126.26|126.2|126.26|126.24|126.26|126.24|126.26|126.2|71
1642156350000|2022-01-14 10:32:30|126.24|126.2|126.22|126.18|126.24|126.2|126.22|126.18|1752
1642156370000|2022-01-14 10:32:50|126.2||126.2||126.2||126.2||0
1642156390000|2022-01-14 10:33:10|126.22|126.2|126.28|126.2|126.32|126.24|126.22|126.2|9459
1642156410000|2022-01-14 10:33:30|126.26|126.18|126.28|126.18|126.28|126.18|126.24|126.18|236
1642156420000|2022-01-14 10:33:40|126.22||126.22||126.22||126.22||0
1642156430000|2022-01-14 10:33:50|126.24|126.2|126.24|126.18|126.24|126.2|126.24|126.18|0
1642156450000|2022-01-14 10:34:10|126.28|126.2|126.28|126.2|126.28|126.2|126.26|126.2|0
1642156460000|2022-01-14 10:34:20|126.26|126.22|126.3|126.24|126.3|126.24|126.26|126.22|2493
1642156470000|2022-01-14 10:34:30|126.28|126.22|126.28|126.2|126.28|126.22|126.28|126.2|0
1642156480000|2022-01-14 10:34:40|126.26||126.24||126.26||126.24||0
1642156500000|2022-01-14 10:35:00|126.22|126.18|126.2|126.16|126.22|126.18|126.2|126.16|3718
1642156520000|2022-01-14 10:35:20|126.24|126.18|126.28|126.22|126.28|126.22|126.22|126.18|344
1642156530000|2022-01-14 10:35:30|||||||||71
1642156540000|2022-01-14 10:35:40|126.26|126.2|126.26|126.18|126.26|126.2|126.22|126.18|527
1642156550000|2022-01-14 10:35:50|126.24||126.28||126.28||126.24||6267
1642156560000|2022-01-14 10:36:00|126.26||126.26||126.28||126.26||0
1642156570000|2022-01-14 10:36:10|126.28|126.2|126.28|126.18|126.28|126.2|126.26|126.18|0
1642156580000|2022-01-14 10:36:20|126.26|126.2|126.28|126.18|126.28|126.2|126.26|126.18|1000
1642156590000|2022-01-14 10:36:30|126.3|126.2|126.3|126.22|126.3|126.22|126.3|126.2|0
1642156600000|2022-01-14 10:36:40|126.26||126.26||126.26||126.26||0
1642156610000|2022-01-14 10:36:50|126.28|126.24|126.36|126.28|126.36|126.28|126.26|126.24|2246
1642156620000|2022-01-14 10:37:00|126.38|126.3|126.32|126.26|126.42|126.32|126.32|126.26|0
1642156630000|2022-01-14 10:37:10|126.34|126.28|126.36|126.3|126.36|126.3|126.34|126.28|4079
1642156640000|2022-01-14 10:37:20|126.34|126.28|126.32|126.26|126.34|126.28|126.32|126.26|0
1642156650000|2022-01-14 10:37:30||126.28||126.26||126.28||126.26|0
1642156660000|2022-01-14 10:37:40||126.28||126.28||126.28||126.26|2
1642156670000|2022-01-14 10:37:50|126.36|126.3|126.32|126.28|126.38|126.3|126.32|126.28|1400
1642156690000|2022-01-14 10:38:10|126.34||126.36||126.36||126.34||151
1642156700000|2022-01-14 10:38:20|126.34||126.36||126.36||126.34||0
1642156710000|2022-01-14 10:38:30|126.34||126.36||126.36||126.34||0
1642156720000|2022-01-14 10:38:40|126.32||126.32||126.32||126.32||800
1642156730000|2022-01-14 10:38:50|126.36|126.3|126.34|126.28|126.38|126.32|126.34|126.28|593
1642156740000|2022-01-14 10:39:00|126.36||126.36||126.36||126.36||17
1642156750000|2022-01-14 10:39:10|126.32|126.26|126.28|126.2|126.36|126.26|126.24|126.2|16212
1642156760000|2022-01-14 10:39:20|126.26|126.18|126.24|126.16|126.28|126.18|126.24|126.16|0
1642156770000|2022-01-14 10:39:30|126.28|126.18|126.34|126.24|126.36|126.26|126.24|126.18|17914
1642156780000|2022-01-14 10:39:40|126.32|126.22|126.3|126.22|126.32|126.22|126.3|126.22|7915
1642156790000|2022-01-14 10:39:50||126.24||126.22||126.24||126.22|0
1642156810000|2022-01-14 10:40:10|||||||||8936
1642156820000|2022-01-14 10:40:20|126.28|126.2|126.32|126.22|126.32|126.24|126.28|126.18|1752
1642156830000|2022-01-14 10:40:30|126.3|126.2|126.28|126.2|126.3|126.2|126.28|126.2|0
1642156850000|2022-01-14 10:40:50||126.18||126.2||126.2||126.18|0
1642156860000|2022-01-14 10:41:00||126.18||126.18||126.18||126.18|0
1642156870000|2022-01-14 10:41:10||126.2||126.22||126.22||126.2|3881
1642156900000|2022-01-14 10:41:40|126.3|126.24|126.36|126.3|126.36|126.3|126.3|126.24|2776
1642156910000|2022-01-14 10:41:50|126.38|126.32|126.38|126.32|126.42|126.32|126.38|126.32|0
1642156920000|2022-01-14 10:42:00|126.36||126.36||126.36||126.36||0
1642156930000|2022-01-14 10:42:10|126.4|126.34|126.42|126.34|126.42|126.34|126.4|126.34|0
1642156950000|2022-01-14 10:42:30||126.36||126.36||126.36||126.36|0
1642156960000|2022-01-14 10:42:40|126.44|126.34|126.42|126.34|126.44|126.34|126.42|126.34|1000
1642156970000|2022-01-14 10:42:50|126.4||126.4||126.4||126.4||151
1642156980000|2022-01-14 10:43:00|126.38|126.32|126.38|126.32|126.38|126.32|126.38|126.32|0
1642156990000|2022-01-14 10:43:10||126.34||126.34||126.34||126.34|0
1642157000000|2022-01-14 10:43:20|126.4|126.32|126.42|126.36|126.46|126.36|126.4|126.32|705
1642157010000|2022-01-14 10:43:30|126.44||126.44||126.44||126.44||1000
1642157020000|2022-01-14 10:43:40|126.42||126.42||126.44||126.42||0
1642157030000|2022-01-14 10:43:50|126.4|126.34|126.4|126.34|126.42|126.34|126.38|126.32|0
1642157040000|2022-01-14 10:44:00|126.42||126.38||126.42||126.38||0
1642157050000|2022-01-14 10:44:10|126.42|126.36|126.48|126.38|126.48|126.38|126.42|126.36|3
1642157060000|2022-01-14 10:44:20|126.46||126.48||126.48||126.46||0
1642157070000|2022-01-14 10:44:30|126.5|126.42|126.5|126.42|126.5|126.42|126.5|126.42|0
1642157090000|2022-01-14 10:44:50|126.48|126.4|126.38|126.32|126.48|126.4|126.38|126.32|5989
1642157110000|2022-01-14 10:45:10||126.3||126.3||126.3||126.3|0
1642157120000|2022-01-14 10:45:20|126.36||126.36||126.36||126.36||0
1642157130000|2022-01-14 10:45:30|126.34|126.28|126.32|126.28|126.34|126.28|126.32|126.28|3772
1642157160000|2022-01-14 10:46:00|126.34|126.3|126.36|126.34|126.36|126.34|126.34|126.3|3166
1642157190000|2022-01-14 10:46:30|126.4|126.36|126.48|126.4|126.5|126.4|126.4|126.36|4227
1642157210000|2022-01-14 10:46:50|||||||||5000
1642157230000|2022-01-14 10:47:10|126.46||126.46||126.46||126.46||14
1642157240000|2022-01-14 10:47:20|126.48|126.42|126.5|126.48|126.5|126.48|126.48|126.42|2614
1642157250000|2022-01-14 10:47:30||126.46||126.46||126.46||126.42|1274
1642157260000|2022-01-14 10:47:40|126.48|126.42|126.5|126.46|126.5|126.46|126.48|126.4|1
1642157270000|2022-01-14 10:47:50|126.52|126.5|126.5|126.44|126.56|126.5|126.5|126.44|2500
1642157290000|2022-01-14 10:48:10|126.48|126.46|126.52|126.48|126.56|126.48|126.48|126.44|9832
1642157300000|2022-01-14 10:48:20|126.5|126.46|126.52|126.46|126.54|126.46|126.5|126.46|516
1642157310000|2022-01-14 10:48:30|126.5||126.5||126.5||126.5||0
1642157340000|2022-01-14 10:49:00||126.48||126.46||126.48||126.46|50
1642157380000|2022-01-14 10:49:40|126.48|126.44|126.44|126.4|126.48|126.44|126.44|126.4|3070
1642157390000|2022-01-14 10:49:50|||||||||800
1642157400000|2022-01-14 10:50:00|||||||||2407
1642157460000|2022-01-14 10:51:00|||||||||1000
1642157490000|2022-01-14 10:51:30|||||||||1000
1642157540000|2022-01-14 10:52:20|126.42|126.38|126.44|126.38|126.44|126.4|126.42|126.38|2047
1642157550000|2022-01-14 10:52:30|126.42||126.42||126.42||126.42||0
1642157570000|2022-01-14 10:52:50|126.4|126.36|126.44|126.38|126.44|126.4|126.38|126.3|15390
1642157590000|2022-01-14 10:53:10||126.4||126.38||126.4||126.38|0
1642157630000|2022-01-14 10:53:50|126.46|126.4|126.5|126.44|126.54|126.44|126.46|126.4|3869
1642157680000|2022-01-14 10:54:40||126.46||126.44||126.46||126.44|0
1642157690000|2022-01-14 10:54:50|126.48|126.42|126.4|126.34|126.48|126.42|126.4|126.34|10682
1642157710000|2022-01-14 10:55:10|126.44|126.36|126.38|126.34|126.46|126.38|126.38|126.34|14162
1642157720000|2022-01-14 10:55:20||126.36||126.36||126.36||126.36|0
1642157730000|2022-01-14 10:55:30|126.42|126.34|126.42|126.36|126.44|126.36|126.42|126.34|760
1642157740000|2022-01-14 10:55:40|||||||||107
1642157750000|2022-01-14 10:55:50|||||||||2441
1642157760000|2022-01-14 10:56:00|||||||||780
1642157780000|2022-01-14 10:56:20||126.38||126.38||126.38||126.38|0
1642157810000|2022-01-14 10:56:50|||||||||9085
1642157820000|2022-01-14 10:57:00|126.4||126.4||126.4||126.4||0
1642157830000|2022-01-14 10:57:10|126.42|126.36|126.32|126.26|126.42|126.36|126.3|126.26|7794
1642157840000|2022-01-14 10:57:20|126.3|126.24|126.28|126.22|126.3|126.24|126.28|126.22|0
1642157850000|2022-01-14 10:57:30|126.26|126.24|126.26|126.22|126.26|126.24|126.26|126.22|0
1642157860000|2022-01-14 10:57:40|126.24|126.18|126.32|126.26|126.34|126.26|126.22|126.16|11475
1642157870000|2022-01-14 10:57:50|126.3|126.24|126.26|126.2|126.3|126.26|126.22|126.16|0
1642157880000|2022-01-14 10:58:00|126.22|126.18|126.22|126.18|126.26|126.2|126.2|126.16|3776
1642157890000|2022-01-14 10:58:10||126.16||126.16||126.16||126.16|0
1642157900000|2022-01-14 10:58:20|126.2|126.14|126.22|126.16|126.22|126.16|126.2|126.12|2926
1642157910000|2022-01-14 10:58:30|126.26|126.18|126.28|126.2|126.3|126.22|126.26|126.18|2000
1642157930000|2022-01-14 10:58:50|126.26|126.18|126.18|126.16|126.28|126.2|126.18|126.14|5006
1642157940000|2022-01-14 10:59:00|126.2|126.12|126.16|126.1|126.2|126.12|126.16|126.1|13196
1642157950000|2022-01-14 10:59:10|126.18|126.12|126.16|126.12|126.22|126.14|126.16|126.1|1820
1642157960000|2022-01-14 10:59:20|126.14|126.1|126.14|126.1|126.14|126.12|126.14|126.1|1735
1642157970000|2022-01-14 10:59:30|126.12|126.08|126.12|126.08|126.12|126.08|126.12|126.08|21257
1642157980000|2022-01-14 10:59:40|126.1|126.06|126.1|126.04|126.1|126.06|126.06|126.02|18732
1642157990000|2022-01-14 10:59:50|126.08|126.02|126.06|126|126.08|126.02|126.06|126|2177
1642158000000|2022-01-14 11:00:00|126.08|126.02|126.14|126.1|126.14|126.1|126.08|126.02|3421
1642158010000|2022-01-14 11:00:10|126.18|126.12|126.2|126.12|126.22|126.14|126.16|126.12|2498
1642158020000|2022-01-14 11:00:20|126.22|126.14|126.24|126.16|126.24|126.16|126.22|126.12|0
1642158030000|2022-01-14 11:00:30|126.22|126.18|126.22|126.12|126.22|126.18|126.14|126.12|12559
1642158040000|2022-01-14 11:00:40|126.2|126.1|126.16|126.06|126.2|126.1|126.08|126.04|5249
1642158050000|2022-01-14 11:00:50|126.14|126.04|126.1|126.02|126.14|126.06|126.1|126.02|2694
1642158060000|2022-01-14 11:01:00|126.08|126|126.06|126|126.08|126.02|126.06|126|9384
1642158070000|2022-01-14 11:01:10|126.1|126.02|126.1|126.02|126.14|126.06|126.1|126.02|780
1642158080000|2022-01-14 11:01:20|126.08|126.04|126.06|126.02|126.1|126.04|126.06|126.02|4200
1642158090000|2022-01-14 11:01:30|126.1|126|126.1|126|126.1|126|125.98|125.96|7109
1642158100000|2022-01-14 11:01:40|126.08|125.98|126.04|125.98|126.08|125.98|126.04|125.96|2730
1642158110000|2022-01-14 11:01:50|126.02|125.96|125.98|125.92|126.02|125.96|125.98|125.88|19233
1642158120000|2022-01-14 11:02:00||125.94||125.94||125.94||125.94|3563
1642158140000|2022-01-14 11:02:20|126|125.96|126.1|126.02|126.1|126.04|126|125.96|1412
1642158150000|2022-01-14 11:02:30|126.06|126.04|126.04|125.96|126.06|126.06|126.04|125.96|1734
1642158160000|2022-01-14 11:02:40|126.02|125.94|126.06|125.98|126.06|125.98|126.02|125.92|3
1642158180000|2022-01-14 11:03:00|126.04||126.04||126.04||126.04||0
1642158210000|2022-01-14 11:03:30||125.96||125.98||125.98||125.96|0
1642158240000|2022-01-14 11:04:00|126.06|126|126.06|126|126.06|126.04|126.04|126|4872
1642158270000|2022-01-14 11:04:30|126.1|126.04|126.14|126.06|126.16|126.08|126.1|126.02|2393
1642158310000|2022-01-14 11:05:10|126.12|126.04|126.12|126.04|126.12|126.04|126.1|126.02|0
1642158320000|2022-01-14 11:05:20|126.06|126.02|126.04|126.02|126.1|126.02|126.04|125.98|13020
1642158330000|2022-01-14 11:05:30|||||||||4657
1642158350000|2022-01-14 11:05:50||125.98||125.98||125.98||125.98|1855
1642158360000|2022-01-14 11:06:00|126.06||126.08||126.08||126.04||583
1642158410000|2022-01-14 11:06:50|126.04||126.04||126.04||126.04||0
1642158460000|2022-01-14 11:07:40|126.02|126|126.02|125.96|126.04|126|126|125.9|3001
1642158480000|2022-01-14 11:08:00||125.94||125.94||125.94||125.94|7893
1642158490000|2022-01-14 11:08:10|126|125.92|125.98|125.9|126|125.92|125.98|125.9|0
1642158500000|2022-01-14 11:08:20|125.96||125.94||125.96||125.94||0
1642158550000|2022-01-14 11:09:10|125.96|125.86|125.96|125.88|125.96|125.88|125.96|125.86|250
1642158560000|2022-01-14 11:09:20|125.94||125.94||125.94||125.94||0
1642158590000|2022-01-14 11:09:50||125.9||125.9||125.9||125.9|200
1642158610000|2022-01-14 11:10:10|125.92||125.92||125.92||125.92||0
1642158620000|2022-01-14 11:10:20|||||||||1589
1642158640000|2022-01-14 11:10:40|||||||||964
1642158660000|2022-01-14 11:11:00|||||||||787
1642158690000|2022-01-14 11:11:30|||||||||15726
1642158710000|2022-01-14 11:11:50|||||||||489
1642158720000|2022-01-14 11:12:00|125.9|125.88|125.86|125.84|125.92|125.88|125.86|125.8|9865
1642158730000|2022-01-14 11:12:10|125.88|125.86|125.98|125.92|125.98|125.92|125.88|125.86|35826
1642158740000|2022-01-14 11:12:20|126|125.94|126|125.94|126|125.96|126|125.94|766
1642158760000|2022-01-14 11:12:40||125.96||125.96||125.96||125.96|0
1642158780000|2022-01-14 11:13:00|126.04||126.02||126.04||126.02||0
1642158790000|2022-01-14 11:13:10|126|125.98|126.02|125.96|126.02|125.98|126|125.96|2000
1642158800000|2022-01-14 11:13:20||125.98||125.98||125.98||125.98|0
1642158810000|2022-01-14 11:13:30|126.04|126|126.04|125.98|126.04|126|126.02|125.98|8540
1642158830000|2022-01-14 11:13:50||126||126||126||126|0
1642158840000|2022-01-14 11:14:00|126.08|126.02|126.12|126.04|126.14|126.04|126.08|126.02|4004
1642158870000|2022-01-14 11:14:30|126.1||126.12||126.12||126.1||0
1642158880000|2022-01-14 11:14:40|126.08||126.08||126.08||126.08||1000
1642158890000|2022-01-14 11:14:50|126.06|126.02|126.06|125.98|126.06|126.02|126.02|125.96|4487
1642158900000|2022-01-14 11:15:00|126.04|125.96|126.04|125.96|126.04|125.96|126.04|125.96|3282
1642158910000|2022-01-14 11:15:10|126.02||126.02||126.02||126.02||0
1642158920000|2022-01-14 11:15:20|126||126||126||126||0
1642158980000|2022-01-14 11:16:20|125.98|125.94|125.94|125.92|125.98|125.94|125.94|125.88|14477
1642158990000|2022-01-14 11:16:30|125.98|125.94|125.98|125.94|125.98|125.94|125.98|125.94|740
1642159010000|2022-01-14 11:16:50|126|125.96|126.02|125.96|126.04|125.98|125.98|125.96|21083
1642159030000|2022-01-14 11:17:10||126||126||126||126|1340
1642159040000|2022-01-14 11:17:20|126|125.96|126.02|125.94|126.02|125.96|126|125.92|1896
1642159050000|2022-01-14 11:17:30||125.96||125.98||125.98||125.96|2234
1642159070000|2022-01-14 11:17:50||126||126||126||126|110
1642159080000|2022-01-14 11:18:00|126.06||126.06||126.06||126.06||766
1642159120000|2022-01-14 11:18:40|126.04|125.98|125.9|125.84|126.04|125.98|125.9|125.84|3494
1642159130000|2022-01-14 11:18:50|125.94|125.86|125.94|125.86|125.96|125.88|125.94|125.86|3
1642159140000|2022-01-14 11:19:00|125.96|125.88|125.96|125.88|125.96|125.88|125.94|125.88|3
1642159160000|2022-01-14 11:19:20|125.94||125.94||125.94||125.94||0
1642159180000|2022-01-14 11:19:40|||||||||346
1642159230000|2022-01-14 11:20:30|125.92|125.84|125.86|125.82|125.92|125.84|125.86|125.78|5485
1642159240000|2022-01-14 11:20:40|125.84|125.8|125.86|125.76|125.86|125.8|125.84|125.76|1229
1642159250000|2022-01-14 11:20:50|125.88|125.78|125.88|125.84|125.9|125.84|125.86|125.78|14686
1642159260000|2022-01-14 11:21:00|125.9|125.88|125.88|125.84|125.92|125.88|125.88|125.84|110485
1642159270000|2022-01-14 11:21:10|125.86|125.82|125.72|125.68|125.86|125.82|125.7|125.66|59448
1642159310000|2022-01-14 11:21:50||125.66||125.66||125.66||125.66|2641
1642159320000|2022-01-14 11:22:00|125.7||125.7||125.7||125.7||0
1642159330000|2022-01-14 11:22:10|125.72|125.64|125.7|125.68|125.72|125.68|125.68|125.6|41996
1642159350000|2022-01-14 11:22:30|125.72|125.66|125.66|125.56|125.72|125.66|125.66|125.56|8230
1642159360000|2022-01-14 11:22:40||125.6||125.6||125.6||125.6|0
1642159390000|2022-01-14 11:23:10|||||||||5000
1642159410000|2022-01-14 11:23:30|125.64|125.56|125.66|125.6|125.66|125.6|125.58|125.5|81454
1642159420000|2022-01-14 11:23:40|125.68|125.66|125.68|125.6|125.68|125.66|125.66|125.6|25430
1642159430000|2022-01-14 11:23:50||125.62||125.62||125.62||125.62|0
1642159510000|2022-01-14 11:25:10|125.7|125.64|125.72|125.66|125.72|125.68|125.7|125.64|23956
1642159550000|2022-01-14 11:25:50|||||||||16888
1642159560000|2022-01-14 11:26:00|125.68|125.64|125.7|125.64|125.7|125.64|125.68|125.62|9517
1642159580000|2022-01-14 11:26:20|125.68|125.66|125.7|125.66|125.7|125.66|125.66|125.66|318
1642159600000|2022-01-14 11:26:40|||||||||1591
1642159650000|2022-01-14 11:27:30|125.72|125.68|125.76|125.7|125.76|125.74|125.72|125.68|21608
1642159660000|2022-01-14 11:27:40|125.72|125.68|125.72|125.66|125.72|125.68|125.7|125.66|2202
1642159670000|2022-01-14 11:27:50|||||||||16812
1642159680000|2022-01-14 11:28:00|125.74|125.68|125.76|125.7|125.76|125.7|125.74|125.66|0
1642159690000|2022-01-14 11:28:10|||||||||3647
1642159720000|2022-01-14 11:28:40|||||||||2369
1642159730000|2022-01-14 11:28:50|||||||||944
1642159740000|2022-01-14 11:29:00|125.74||125.76||125.76||125.74||6591
1642159770000|2022-01-14 11:29:30|125.74|125.66|125.72|125.66|125.74|125.66|125.7|125.62|12648
1642159780000|2022-01-14 11:29:40|125.7||125.7||125.7||125.7||0
1642159790000|2022-01-14 11:29:50|125.68|125.68|125.74|125.68|125.76|125.7|125.68|125.68|28989
1642159840000|2022-01-14 11:30:40|||||||||7896
1642159850000|2022-01-14 11:30:50|125.72||125.72||125.72||125.72||0
1642159870000|2022-01-14 11:31:10|125.74|125.7|125.74|125.68|125.76|125.72|125.72|125.68|6880
1642159880000|2022-01-14 11:31:20||125.7||125.68||125.7||125.68|0
1642159890000|2022-01-14 11:31:30|125.72||125.76||125.76||125.72||0
1642159900000|2022-01-14 11:31:40|125.72||125.76||125.76||125.72||0
1642159910000|2022-01-14 11:31:50||125.7||125.7||125.7||125.68|0
1642159920000|2022-01-14 11:32:00|125.78||125.74||125.78||125.74||0
1642159930000|2022-01-14 11:32:10|125.78|125.72|125.78|125.72|125.78|125.74|125.78|125.72|769
1642159960000|2022-01-14 11:32:40|125.8|125.74|125.86|125.84|125.86|125.84|125.8|125.74|18119
1642159970000|2022-01-14 11:32:50|125.88|125.86|125.96|125.92|125.98|125.94|125.88|125.86|8536
1642159980000|2022-01-14 11:33:00|125.94|125.9|125.92|125.86|125.94|125.9|125.9|125.86|1536
1642159990000|2022-01-14 11:33:10||125.88||125.88||125.88||125.88|200
1642160000000|2022-01-14 11:33:20||125.86||125.88||125.88||125.86|7
1642160030000|2022-01-14 11:33:50|||||||||25000
1642160040000|2022-01-14 11:34:00|125.94|125.9|126|125.94|126.04|125.94|125.94|125.88|14063
1642160050000|2022-01-14 11:34:10|125.96|125.92|126|125.94|126.02|125.94|125.94|125.9|4177
1642160060000|2022-01-14 11:34:20|125.98||126||126||125.98||17682
1642160070000|2022-01-14 11:34:30|||||||||592
1642160080000|2022-01-14 11:34:40|125.98||125.98||125.98||125.98||0
1642160090000|2022-01-14 11:34:50|126||126||126||126||0
1642160100000|2022-01-14 11:35:00|125.98||126||126||125.98||0
1642160110000|2022-01-14 11:35:10|126.02||126.02||126.02||126.02||0
1642160120000|2022-01-14 11:35:20|125.98|125.96|126.02|125.98|126.02|125.98|125.98|125.96|830
1642160140000|2022-01-14 11:35:40|126|125.96|125.96|125.9|126|125.96|125.94|125.9|18895
1642160150000|2022-01-14 11:35:50|125.94||125.96||125.96||125.94||305
1642160160000|2022-01-14 11:36:00||125.92||125.92||125.92||125.92|417
1642160210000|2022-01-14 11:36:50|||||||||4577
1642160240000|2022-01-14 11:37:20|125.94|125.9|125.94|125.86|125.94|125.9|125.92|125.86|3795
1642160250000|2022-01-14 11:37:30||125.88||125.88||125.88||125.88|0
1642160300000|2022-01-14 11:38:20|125.96|125.9|125.96|125.88|125.96|125.92|125.96|125.88|13713
1642160310000|2022-01-14 11:38:30|125.98|125.92|126|125.94|126|125.94|125.98|125.92|2153
1642160330000|2022-01-14 11:38:50|||||||||7888
1642160350000|2022-01-14 11:39:10|125.98|125.92|125.9|125.82|126|125.92|125.88|125.8|7218
1642160370000|2022-01-14 11:39:30|125.86||125.9||125.9||125.86||400
1642160380000|2022-01-14 11:39:40|125.88|125.8|125.82|125.78|125.9|125.8|125.82|125.78|3307
1642160390000|2022-01-14 11:39:50|125.84||125.84||125.86||125.82||0
1642160410000|2022-01-14 11:40:10|125.86||125.86||125.86||125.86||0
1642160420000|2022-01-14 11:40:20|125.84|125.8|125.88|125.84|125.88|125.84|125.84|125.8|23275
1642160440000|2022-01-14 11:40:40|125.86|125.82|125.88|125.8|125.88|125.82|125.84|125.78|3626
1642160450000|2022-01-14 11:40:50||125.82||125.82||125.82||125.82|0
1642160460000|2022-01-14 11:41:00|125.86|125.8|125.84|125.8|125.86|125.8|125.84|125.8|80
1642160470000|2022-01-14 11:41:10|||||||||5366374
1642160510000|2022-01-14 11:41:50|125.86||125.86||125.86||125.86||100
1642160530000|2022-01-14 11:42:10||125.82||125.82||125.82||125.82|0
1642160590000|2022-01-14 11:43:10|125.88|125.84|125.96|125.88|126|125.94|125.88|125.84|21372
1642160600000|2022-01-14 11:43:20|125.94||125.94||125.94||125.94||790
1642160610000|2022-01-14 11:43:30|125.92||125.92||125.92||125.92||813
1642160620000|2022-01-14 11:43:40|||||||||570
1642160640000|2022-01-14 11:44:00|||||||||789
1642160650000|2022-01-14 11:44:10|125.9||125.9||125.9||125.9||4581
1642160660000|2022-01-14 11:44:20|125.88|125.86|125.86|125.82|125.88|125.86|125.86|125.78|4411
1642160690000|2022-01-14 11:44:50|125.88|125.84|125.88|125.82|125.88|125.84|125.86|125.82|7091
1642160720000|2022-01-14 11:45:20||125.84||125.84||125.84||125.82|0
1642160750000|2022-01-14 11:45:50|125.9|125.82|125.92|125.86|125.92|125.86|125.9|125.82|1937
1642160770000|2022-01-14 11:46:10|||||||||3941
1642160780000|2022-01-14 11:46:20||125.88||125.88||125.88||125.86|0
1642160800000|2022-01-14 11:46:40|125.96|125.9|125.96|125.92|125.96|125.92|125.96|125.9|4704
1642160830000|2022-01-14 11:47:10|125.94|125.9|125.94|125.88|125.94|125.9|125.92|125.88|1370
1642160840000|2022-01-14 11:47:20||125.9||125.9||125.9||125.9|16335
1642160890000|2022-01-14 11:48:10|125.96||125.96||125.96||125.96||0
1642160900000|2022-01-14 11:48:20||125.92||125.92||125.92||125.92|0
1642160920000|2022-01-14 11:48:40|125.94|125.94|125.98|125.94|126|125.94|125.94|125.92|773
1642160940000|2022-01-14 11:49:00||125.96||125.96||125.96||125.94|12487
1642160950000|2022-01-14 11:49:10|126.02||126.02||126.02||126.02||15873
1642160960000|2022-01-14 11:49:20|126|125.94|126|125.96|126|125.96|126|125.94|4865
1642160980000|2022-01-14 11:49:40|125.98|125.94|125.94|125.9|125.98|125.94|125.94|125.9|11303
1642160990000|2022-01-14 11:49:50|125.92|125.88|125.94|125.88|125.94|125.88|125.92|125.88|777
1642161000000|2022-01-14 11:50:00|125.92|125.86|125.9|125.84|125.92|125.86|125.9|125.84|0
1642161010000|2022-01-14 11:50:10|125.92|125.88|125.96|125.92|125.96|125.92|125.92|125.88|27932
1642161020000|2022-01-14 11:50:20||125.94||125.94||125.94||125.92|16516
1642161030000|2022-01-14 11:50:30|125.94|125.92|125.96|125.9|125.96|125.92|125.94|125.9|8198
1642161060000|2022-01-14 11:51:00|125.94||125.96||125.96||125.94||0
1642161080000|2022-01-14 11:51:20|125.92|125.88|125.9|125.82|125.94|125.88|125.9|125.82|9527
1642161120000|2022-01-14 11:52:00|125.88||125.88||125.88||125.88||79
1642161130000|2022-01-14 11:52:10|125.9|125.84|125.88|125.82|125.9|125.84|125.88|125.82|1
1642161140000|2022-01-14 11:52:20|||||||||1000
1642161160000|2022-01-14 11:52:40|||||||||10000
1642161180000|2022-01-14 11:53:00|||||||||386
1642161190000|2022-01-14 11:53:10|125.9|125.84|125.98|125.92|125.98|125.92|125.9|125.84|14234
1642161200000|2022-01-14 11:53:20|125.96|125.9|125.96|125.9|125.96|125.9|125.96|125.88|0
1642161230000|2022-01-14 11:53:50|125.94|125.88|125.94|125.86|125.94|125.9|125.88|125.84|1039
1642161250000|2022-01-14 11:54:10|125.96|125.88|125.94|125.86|125.96|125.88|125.94|125.86|3942
1642161270000|2022-01-14 11:54:30||125.88||125.88||125.88||125.88|0
1642161300000|2022-01-14 11:55:00|125.96|125.9|125.96|125.88|125.98|125.94|125.96|125.88|5960
1642161310000|2022-01-14 11:55:10|125.98|125.9|125.98|125.88|125.98|125.9|125.98|125.88|26000
1642161320000|2022-01-14 11:55:20||125.9||125.9||125.9||125.9|0
1642161330000|2022-01-14 11:55:30|||||||||2866
1642161340000|2022-01-14 11:55:40|||||||||592
1642161360000|2022-01-14 11:56:00|125.96||125.96||125.96||125.96||0
1642161370000|2022-01-14 11:56:10|||||||||2000
1642161380000|2022-01-14 11:56:20|125.94|125.92|125.96|125.9|125.96|125.92|125.94|125.9|2643
1642161390000|2022-01-14 11:56:30||125.92||125.92||125.92||125.92|7899
1642161400000|2022-01-14 11:56:40||125.94||125.92||125.94||125.92|0
1642161410000|2022-01-14 11:56:50|||||||||222
1642161420000|2022-01-14 11:57:00|125.94|125.94|125.92|125.88|125.96|125.94|125.92|125.88|10073
1642161430000|2022-01-14 11:57:10|125.94|125.9|125.98|125.94|125.98|125.94|125.94|125.9|7088
1642161470000|2022-01-14 11:57:50|125.96|125.92|125.98|125.9|125.98|125.92|125.96|125.9|666
1642161480000|2022-01-14 11:58:00|125.96|125.92|126|125.9|126|125.92|125.96|125.9|400
1642161490000|2022-01-14 11:58:10|125.98||125.98||125.98||125.98||0
1642161500000|2022-01-14 11:58:20|125.96||125.96||125.96||125.96||0
1642161510000|2022-01-14 11:58:30|125.94||125.94||125.98||125.94||0
1642161540000|2022-01-14 11:59:00|125.96|125.92|125.96|125.92|125.98|125.92|125.96|125.92|222
1642161570000|2022-01-14 11:59:30|126||126||126||126||207
1642161590000|2022-01-14 11:59:50|||||||||288
1642161610000|2022-01-14 12:00:10|125.98||125.98||125.98||125.98||0
1642161720000|2022-01-14 12:02:00||125.96||125.96||125.96||125.96|4
1642161730000|2022-01-14 12:02:10|126|125.98|125.98|125.92|126.02|125.98|125.96|125.92|15874
1642161740000|2022-01-14 12:02:20|125.96|125.9|125.92|125.84|125.96|125.9|125.86|125.84|10547
1642161750000|2022-01-14 12:02:30|125.88|125.82|125.94|125.86|125.94|125.86|125.86|125.8|5024
1642161760000|2022-01-14 12:02:40|125.96|125.88|125.96|125.9|125.96|125.9|125.96|125.88|15000
1642161770000|2022-01-14 12:02:50|125.94|125.92|125.94|125.92|125.94|125.92|125.94|125.92|0
1642161780000|2022-01-14 12:03:00||125.9||125.9||125.9||125.9|1927
1642161790000|2022-01-14 12:03:10|125.92|125.88|125.94|125.88|125.94|125.88|125.92|125.88|1569
1642161800000|2022-01-14 12:03:20|125.92|125.9|125.94|125.9|125.94|125.9|125.92|125.9|0
1642161810000|2022-01-14 12:03:30|125.96|125.92|125.9|125.84|125.96|125.94|125.9|125.84|18083
1642161820000|2022-01-14 12:03:40|125.92|125.86|125.92|125.86|125.94|125.88|125.92|125.86|10151
1642161840000|2022-01-14 12:04:00|125.94|125.88|125.98|125.9|126|125.94|125.94|125.88|9457
1642161850000|2022-01-14 12:04:10|125.96|125.88|125.96|125.9|125.96|125.9|125.94|125.86|7947
1642161870000|2022-01-14 12:04:30|125.98||125.94||125.98||125.94||0
1642161880000|2022-01-14 12:04:40|||||||||2000
1642161890000|2022-01-14 12:04:50|125.96||125.96||125.96||125.96||0
1642161900000|2022-01-14 12:05:00|125.98||125.94||125.98||125.94||0
1642161910000|2022-01-14 12:05:10|125.92|125.86|125.92|125.84|125.92|125.86|125.9|125.82|6403
1642161920000|2022-01-14 12:05:20||125.86||125.86||125.86||125.86|0
1642161930000|2022-01-14 12:05:30|125.94|125.9|125.96|125.9|125.98|125.92|125.92|125.9|12004
1642161950000|2022-01-14 12:05:50|125.94|125.88|125.88|125.84|125.94|125.88|125.86|125.82|4420
1642161970000|2022-01-14 12:06:10|||||||||773
1642161980000|2022-01-14 12:06:20|125.86|125.82|125.86|125.78|125.86|125.82|125.84|125.76|1612
1642161990000|2022-01-14 12:06:30|125.84|125.76|125.78|125.7|125.84|125.76|125.78|125.7|1268
1642162000000|2022-01-14 12:06:40|125.76|125.68|125.76|125.7|125.8|125.7|125.76|125.68|822
1642162010000|2022-01-14 12:06:50|125.78|125.72|125.84|125.74|125.84|125.78|125.78|125.72|2489
1642162020000|2022-01-14 12:07:00|125.82||125.82||125.82||125.82||0
1642162030000|2022-01-14 12:07:10||125.76||125.76||125.76||125.76|3
1642162040000|2022-01-14 12:07:20||125.74||125.74||125.74||125.74|5
1642162050000|2022-01-14 12:07:30||125.76||125.76||125.76||125.74|0
1642162060000|2022-01-14 12:07:40||125.74||125.76||125.76||125.74|0
1642162070000|2022-01-14 12:07:50||125.8||125.76||125.8||125.76|0
1642162080000|2022-01-14 12:08:00|125.8|125.8|125.8|125.7|125.8|125.8|125.78|125.7|7241
1642162090000|2022-01-14 12:08:10|125.74|125.68|125.6|125.54|125.74|125.68|125.6|125.52|7349
1642162100000|2022-01-14 12:08:20|125.64|125.58|125.66|125.58|125.66|125.6|125.6|125.58|861
1642162120000|2022-01-14 12:08:40|125.7|125.6|125.7|125.6|125.72|125.64|125.7|125.58|3012
1642162130000|2022-01-14 12:08:50|125.72|125.62|125.72|125.6|125.72|125.62|125.72|125.6|0
1642162140000|2022-01-14 12:09:00||125.62||125.64||125.64||125.62|28
1642162150000|2022-01-14 12:09:10|125.68|125.62|125.62|125.54|125.68|125.62|125.62|125.54|666
1642162160000|2022-01-14 12:09:20|125.64|125.56|125.72|125.64|125.72|125.64|125.64|125.56|0
1642162180000|2022-01-14 12:09:40|125.7|125.62|125.66|125.56|125.7|125.62|125.64|125.54|2002
1642162200000|2022-01-14 12:10:00|125.64|125.54|125.66|125.56|125.66|125.56|125.64|125.54|0
1642162210000|2022-01-14 12:10:10|125.64||125.64||125.64||125.64||0
1642162240000|2022-01-14 12:10:40||125.58||125.58||125.58||125.58|0
1642162250000|2022-01-14 12:10:50||125.56||125.56||125.56||125.56|0
1642162270000|2022-01-14 12:11:10|125.68|125.58|125.64|125.6|125.68|125.62|125.64|125.58|718
1642162300000|2022-01-14 12:11:40|125.66|125.62|125.66|125.64|125.68|125.64|125.66|125.6|1608
1642162310000|2022-01-14 12:11:50|125.68|125.66|125.72|125.68|125.72|125.7|125.68|125.66|25645
1642162340000|2022-01-14 12:12:20|125.7|125.66|125.72|125.68|125.72|125.68|125.7|125.64|8905
1642162350000|2022-01-14 12:12:30|125.74|125.7|125.82|125.78|125.86|125.78|125.74|125.7|7808
1642162360000|2022-01-14 12:12:40|125.8|125.74|125.78|125.7|125.8|125.74|125.74|125.68|1770
1642162370000|2022-01-14 12:12:50|||||||||15900
1642162390000|2022-01-14 12:13:10|125.8|125.74|125.8|125.74|125.8|125.74|125.8|125.74|56
1642162400000|2022-01-14 12:13:20|125.76|125.7|125.78|125.74|125.8|125.74|125.74|125.68|1766
1642162420000|2022-01-14 12:13:40|125.76|125.7|125.76|125.72|125.76|125.72|125.76|125.7|0
1642162430000|2022-01-14 12:13:50|||||||||3500
1642162440000|2022-01-14 12:14:00|125.74|125.7|125.74|125.7|125.74|125.7|125.74|125.7|114
1642162450000|2022-01-14 12:14:10|125.72|125.68|125.7|125.64|125.72|125.68|125.7|125.62|1802
1642162470000|2022-01-14 12:14:30|||||||||7911
1642162490000|2022-01-14 12:14:50|125.72|125.68|125.74|125.7|125.74|125.7|125.72|125.64|2427
1642162500000|2022-01-14 12:15:00|125.72|125.66|125.72|125.66|125.74|125.7|125.72|125.64|14033
1642162510000|2022-01-14 12:15:10|125.74|125.68|125.74|125.68|125.74|125.68|125.74|125.68|1933
1642162520000|2022-01-14 12:15:20|125.76|125.72|125.78|125.74|125.78|125.74|125.76|125.7|5046
1642162540000|2022-01-14 12:15:40|125.8|125.76|125.84|125.76|125.84|125.78|125.8|125.74|4891
1642162550000|2022-01-14 12:15:50||125.78||125.8||125.8||125.76|0
1642162560000|2022-01-14 12:16:00|125.82|125.76|125.78|125.74|125.82|125.78|125.78|125.74|2842
1642162570000|2022-01-14 12:16:10|||||||||1614
1642162580000|2022-01-14 12:16:20|125.76|125.72|125.74|125.66|125.76|125.72|125.72|125.66|3771
1642162590000|2022-01-14 12:16:30|||||||||90
1642162600000|2022-01-14 12:16:40|125.72||125.72||125.72||125.72||0
1642162610000|2022-01-14 12:16:50|125.7||125.7||125.7||125.7||250
1642162620000|2022-01-14 12:17:00|125.68|125.62|125.72|125.64|125.72|125.66|125.68|125.62|3635
1642162640000|2022-01-14 12:17:20||125.66||125.66||125.66||125.66|0
1642162660000|2022-01-14 12:17:40|125.74|125.68|125.78|125.72|125.78|125.72|125.74|125.68|10704
1642162680000|2022-01-14 12:18:00|125.76||125.78||125.78||125.76||0
1642162690000|2022-01-14 12:18:10|125.76||125.76||125.76||125.76||19777
1642162710000|2022-01-14 12:18:30|||||||||2904
1642162720000|2022-01-14 12:18:40|125.78|125.74|125.78|125.72|125.8|125.74|125.76|125.72|5340
1642162770000|2022-01-14 12:19:30|125.76|125.74|125.78|125.72|125.78|125.74|125.76|125.72|3991
1642162780000|2022-01-14 12:19:40|125.76||125.78||125.78||125.76||0
1642162790000|2022-01-14 12:19:50|125.76||125.76||125.76||125.76||0
1642162810000|2022-01-14 12:20:10|125.72|125.68|125.76|125.72|125.78|125.72|125.7|125.66|14902
1642162820000|2022-01-14 12:20:20|125.78|125.7|125.78|125.7|125.78|125.7|125.78|125.68|0
1642162830000|2022-01-14 12:20:30|125.8|125.72|125.8|125.72|125.8|125.72|125.8|125.72|0
1642162850000|2022-01-14 12:20:50|125.78|125.74|125.8|125.74|125.8|125.76|125.78|125.72|592
1642162860000|2022-01-14 12:21:00|125.78||125.8||125.8||125.78||3553
1642162900000|2022-01-14 12:21:40|||||||||226
1642162910000|2022-01-14 12:21:50|125.76|125.72|125.8|125.72|125.8|125.72|125.76|125.7|8676
1642162930000|2022-01-14 12:22:10|125.76|125.7|125.74|125.7|125.76|125.7|125.74|125.7|16491
1642162990000|2022-01-14 12:23:10|||||||||3500
1642163010000|2022-01-14 12:23:30|125.76|125.72|125.78|125.72|125.78|125.72|125.76|125.72|13
1642163030000|2022-01-14 12:23:50|125.76|125.74|125.78|125.76|125.78|125.76|125.76|125.74|3246
1642163040000|2022-01-14 12:24:00|125.8||125.8||125.8||125.8||8821
1642163060000|2022-01-14 12:24:20|||||||||7902
1642163070000|2022-01-14 12:24:30|||||||||270
1642163080000|2022-01-14 12:24:40|125.78||125.78||125.78||125.78||59
1642163100000|2022-01-14 12:25:00|125.8||125.8||125.8||125.8||316
1642163130000|2022-01-14 12:25:30|125.82|125.78|125.8|125.76|125.84|125.8|125.8|125.76|14505
1642163150000|2022-01-14 12:25:50|125.82|125.78|125.82|125.78|125.82|125.78|125.82|125.78|2
1642163170000|2022-01-14 12:26:10|125.8|125.76|125.86|125.8|125.86|125.82|125.78|125.72|13983
1642163190000|2022-01-14 12:26:30|125.88||125.88||125.88||125.88||0
1642163200000|2022-01-14 12:26:40|125.86|125.82|125.86|125.82|125.86|125.82|125.84|125.8|2434
1642163210000|2022-01-14 12:26:50|125.88|125.84|125.9|125.82|125.92|125.86|125.86|125.82|25592
1642163230000|2022-01-14 12:27:10|125.88|125.84|125.88|125.82|125.88|125.84|125.88|125.82|0
1642163240000|2022-01-14 12:27:20||125.84||125.82||125.84||125.82|2
1642163260000|2022-01-14 12:27:40||125.84||125.84||125.84||125.82|2300
1642163280000|2022-01-14 12:28:00|125.86|125.82|125.82|125.8|125.86|125.82|125.82|125.74|4807
1642163300000|2022-01-14 12:28:20|||||||||4738
1642163310000|2022-01-14 12:28:30|125.84|125.76|125.86|125.78|125.86|125.78|125.84|125.74|5304
1642163320000|2022-01-14 12:28:40||125.8||125.78||125.82||125.78|3539
1642163330000|2022-01-14 12:28:50||125.82||125.82||125.82||125.82|0
1642163350000|2022-01-14 12:29:10|125.82|125.78|125.84|125.78|125.84|125.78|125.82|125.78|3346
1642163360000|2022-01-14 12:29:20|125.86|125.8|125.76|125.72|125.86|125.82|125.76|125.7|19871
1642163370000|2022-01-14 12:29:30||125.74||125.72||125.74||125.72|426
1642163390000|2022-01-14 12:29:50|125.78|125.7|125.72|125.68|125.78|125.7|125.72|125.68|2966
1642163400000|2022-01-14 12:30:00|125.74|125.7|125.74|125.68|125.74|125.7|125.72|125.68|0
1642163420000|2022-01-14 12:30:20||125.7||125.68||125.7||125.68|13
1642163440000|2022-01-14 12:30:40|125.76|125.72|125.8|125.76|125.84|125.76|125.76|125.72|32272
1642163450000|2022-01-14 12:30:50|125.84|125.78|125.84|125.78|125.86|125.82|125.84|125.76|3283
1642163460000|2022-01-14 12:31:00|125.86|125.8|125.86|125.78|125.86|125.8|125.86|125.78|3633
1642163470000|2022-01-14 12:31:10|125.84|125.8|125.84|125.78|125.84|125.8|125.84|125.78|0
1642163480000|2022-01-14 12:31:20|125.86|125.8|125.86|125.8|125.86|125.82|125.86|125.8|0
1642163510000|2022-01-14 12:31:50||125.82||125.8||125.82||125.8|0
1642163530000|2022-01-14 12:32:10|125.84|125.78|125.82|125.78|125.84|125.8|125.8|125.78|4174
1642163550000|2022-01-14 12:32:30|125.84|125.8|125.82|125.78|125.84|125.8|125.82|125.78|747
1642163560000|2022-01-14 12:32:40|||||||||1198
1642163570000|2022-01-14 12:32:50|125.84|125.82|125.76|125.7|125.84|125.82|125.76|125.7|26796
1642163580000|2022-01-14 12:33:00|125.78|125.72|125.78|125.7|125.8|125.72|125.78|125.7|0
1642163600000|2022-01-14 12:33:20|125.76||125.78||125.78||125.76||33
1642163620000|2022-01-14 12:33:40||125.72||125.7||125.72||125.7|26
1642163630000|2022-01-14 12:33:50|125.76|125.68|125.78|125.7|125.78|125.72|125.76|125.68|29
1642163640000|2022-01-14 12:34:00|125.74|125.74|125.72|125.66|125.74|125.74|125.7|125.66|0
1642163650000|2022-01-14 12:34:10||125.68||125.68||125.68||125.68|0
1642163700000|2022-01-14 12:35:00|125.68|125.66|125.66|125.6|125.7|125.66|125.66|125.6|4961
1642163710000|2022-01-14 12:35:10||125.62||125.6||125.62||125.6|0
1642163720000|2022-01-14 12:35:20|125.64|125.58|125.58|125.54|125.64|125.58|125.58|125.54|12291
1642163730000|2022-01-14 12:35:30|125.6|125.56|125.64|125.56|125.64|125.58|125.6|125.56|3291
1642163740000|2022-01-14 12:35:40|125.62|125.54|125.56|125.48|125.62|125.54|125.56|125.48|7181
1642163750000|2022-01-14 12:35:50|125.58|125.5|125.6|125.56|125.62|125.56|125.58|125.5|0
1642163760000|2022-01-14 12:36:00|125.62|125.58|125.66|125.58|125.66|125.58|125.62|125.58|1563
1642163780000|2022-01-14 12:36:20|125.68|125.62|125.66|125.58|125.68|125.64|125.66|125.58|11313
1642163790000|2022-01-14 12:36:30|125.68|125.6|125.66|125.58|125.68|125.6|125.66|125.56|0
1642163800000|2022-01-14 12:36:40||125.6||125.58||125.6||125.58|0
1642163820000|2022-01-14 12:37:00|125.68||125.66||125.68||125.66||0
1642163840000|2022-01-14 12:37:20|125.64|125.56|125.6|125.52|125.64|125.56|125.6|125.52|0
1642163850000|2022-01-14 12:37:30|125.58|125.5|125.52|125.44|125.58|125.5|125.52|125.42|2412
1642163860000|2022-01-14 12:37:40|125.5|125.42|125.44|125.4|125.5|125.46|125.44|125.4|9370
1642163870000|2022-01-14 12:37:50|125.46|125.44|125.52|125.46|125.52|125.46|125.44|125.44|1266
1642163880000|2022-01-14 12:38:00|125.5|125.48|125.48|125.4|125.52|125.48|125.48|125.4|3344
1642163890000|2022-01-14 12:38:10|125.5|125.44|125.52|125.46|125.52|125.48|125.5|125.44|6735
1642163910000|2022-01-14 12:38:30||125.48||125.46||125.48||125.46|0
1642163950000|2022-01-14 12:39:10|125.54|125.48|125.54|125.48|125.58|125.52|125.54|125.48|3055
1642163960000|2022-01-14 12:39:20|125.56|125.52|125.64|125.56|125.64|125.58|125.56|125.52|3631
1642163970000|2022-01-14 12:39:30|125.66|125.58|125.66|125.58|125.68|125.64|125.64|125.58|10844
1642163980000|2022-01-14 12:39:40|125.64||125.64||125.66||125.64||0
1642163990000|2022-01-14 12:39:50|125.66||125.66||125.66||125.66||0
1642164000000|2022-01-14 12:40:00|125.64||125.64||125.64||125.64||0
1642164010000|2022-01-14 12:40:10|125.62|125.56|125.58|125.52|125.62|125.56|125.58|125.48|12691
1642164020000|2022-01-14 12:40:20|125.6|125.56|125.64|125.58|125.66|125.6|125.6|125.56|1249
1642164030000|2022-01-14 12:40:30||125.56||125.58||125.58||125.56|0
1642164040000|2022-01-14 12:40:40|125.66|125.62|125.66|125.6|125.66|125.62|125.66|125.58|0
1642164060000|2022-01-14 12:41:00|125.62|125.58|125.56|125.48|125.62|125.58|125.54|125.46|5367
1642164070000|2022-01-14 12:41:10|125.54|125.46|125.56|125.5|125.56|125.5|125.54|125.46|0
1642164080000|2022-01-14 12:41:20|125.54||125.54||125.54||125.54||19807
1642164090000|2022-01-14 12:41:30|125.56|125.48|125.54|125.48|125.58|125.54|125.52|125.46|22400
1642164100000|2022-01-14 12:41:40|125.56|125.5|125.58|125.5|125.6|125.56|125.56|125.5|8851
1642164110000|2022-01-14 12:41:50|125.6|125.52|125.56|125.5|125.62|125.54|125.56|125.5|22909
1642164120000|2022-01-14 12:42:00|125.58|125.52|125.6|125.52|125.6|125.52|125.58|125.52|0
1642164130000|2022-01-14 12:42:10|125.58|125.5|125.56|125.5|125.58|125.5|125.56|125.48|1883
1642164150000|2022-01-14 12:42:30|||||||||158
1642164160000|2022-01-14 12:42:40|125.54|125.48|125.52|125.48|125.54|125.48|125.5|125.46|5724
1642164180000|2022-01-14 12:43:00|125.54|125.5|125.56|125.5|125.56|125.52|125.54|125.5|25386
1642164190000|2022-01-14 12:43:10|125.54|125.48|125.56|125.48|125.56|125.48|125.54|125.48|0
1642164210000|2022-01-14 12:43:30|125.58|125.5|125.58|125.54|125.58|125.54|125.58|125.5|18270
1642164220000|2022-01-14 12:43:40|125.6|125.56|125.62|125.56|125.62|125.56|125.6|125.56|2918
1642164230000|2022-01-14 12:43:50||125.58||125.56||125.58||125.56|0
1642164240000|2022-01-14 12:44:00|125.64|125.58|125.64|125.6|125.64|125.6|125.64|125.56|1240
1642164260000|2022-01-14 12:44:20|125.62|125.58|125.62|125.58|125.62|125.58|125.62|125.56|1636
1642164270000|2022-01-14 12:44:30|||||||||7910
1642164280000|2022-01-14 12:44:40|125.64|125.6|125.7|125.64|125.72|125.64|125.64|125.6|4777
1642164290000|2022-01-14 12:44:50|125.74|125.66|125.74|125.68|125.78|125.68|125.74|125.66|843
1642164300000|2022-01-14 12:45:00|125.76|125.7|125.78|125.7|125.8|125.7|125.76|125.7|1921
1642164310000|2022-01-14 12:45:10|125.8|125.72|125.8|125.74|125.8|125.74|125.8|125.72|0
1642164320000|2022-01-14 12:45:20|125.82|125.76|125.86|125.8|125.86|125.8|125.82|125.76|1452
1642164330000|2022-01-14 12:45:30|125.88||125.88||125.9||125.88||0
1642164340000|2022-01-14 12:45:40|125.86|125.78|125.84|125.8|125.86|125.8|125.84|125.78|5135
1642164360000|2022-01-14 12:46:00||125.78||125.78||125.78||125.78|0
1642164370000|2022-01-14 12:46:10|125.88|125.8|125.88|125.82|125.88|125.82|125.88|125.8|283
1642164380000|2022-01-14 12:46:20|125.86|125.84|125.82|125.74|125.86|125.84|125.82|125.74|9875
1642164390000|2022-01-14 12:46:30|125.86|125.78|125.88|125.78|125.88|125.8|125.86|125.78|2520
1642164400000|2022-01-14 12:46:40|125.86|125.76|125.84|125.78|125.86|125.78|125.82|125.76|662
1642164410000|2022-01-14 12:46:50|125.86|125.8|125.88|125.84|125.88|125.84|125.86|125.8|3315
1642164420000|2022-01-14 12:47:00|125.84|125.8|125.84|125.78|125.86|125.8|125.82|125.78|8185
1642164430000|2022-01-14 12:47:10|125.8|125.76|125.78|125.72|125.8|125.78|125.76|125.7|7141
1642164450000|2022-01-14 12:47:30|125.76|125.7|125.72|125.62|125.76|125.72|125.7|125.6|4288
1642164460000|2022-01-14 12:47:40|125.74|125.64|125.74|125.66|125.74|125.66|125.74|125.64|9637
1642164480000|2022-01-14 12:48:00|125.72|125.64|125.72|125.66|125.72|125.66|125.72|125.64|3
1642164490000|2022-01-14 12:48:10||125.68||125.68||125.68||125.68|312
1642164510000|2022-01-14 12:48:30|125.74||125.74||125.74||125.74||2143
1642164520000|2022-01-14 12:48:40|125.72|125.72|125.78|125.68|125.78|125.72|125.72|125.68|2190
1642164550000|2022-01-14 12:49:10|125.76|125.66|125.74|125.66|125.76|125.66|125.74|125.66|0
1642164560000|2022-01-14 12:49:20|125.72|125.64|125.72|125.64|125.72|125.64|125.72|125.64|0
1642164570000|2022-01-14 12:49:30|125.74|125.68|125.74|125.68|125.74|125.68|125.74|125.68|0
1642164580000|2022-01-14 12:49:40|125.76||125.76||125.76||125.76||0
1642164600000|2022-01-14 12:50:00|125.74||125.74||125.74||125.74||0
1642164610000|2022-01-14 12:50:10|125.76||125.76||125.76||125.76||55
1642164630000|2022-01-14 12:50:30|||||||||17426
1642164660000|2022-01-14 12:51:00|125.74|125.7|125.7|125.64|125.74|125.7|125.7|125.64|3850
1642164670000|2022-01-14 12:51:10|125.74|125.66|125.74|125.64|125.74|125.66|125.74|125.64|1035
1642164680000|2022-01-14 12:51:20|125.72|125.66|125.74|125.64|125.74|125.68|125.72|125.64|0
1642164690000|2022-01-14 12:51:30|125.76|125.66|125.76|125.66|125.76|125.7|125.74|125.66|2930
1642164700000|2022-01-14 12:51:40|125.74||125.74||125.74||125.74||0
1642164710000|2022-01-14 12:51:50|125.72||125.76||125.76||125.72||0
1642164720000|2022-01-14 12:52:00|125.74||125.74||125.74||125.74||0
1642164740000|2022-01-14 12:52:20|125.76||125.74||125.76||125.74||20
1642164750000|2022-01-14 12:52:30|125.72||125.72||125.72||125.72||0
1642164760000|2022-01-14 12:52:40|||||||||4091
1642164790000|2022-01-14 12:53:10|125.76|125.68|125.76|125.66|125.78|125.68|125.76|125.66|2
1642164800000|2022-01-14 12:53:20|125.78|125.68|125.88|125.78|125.88|125.78|125.78|125.68|15327
1642164810000|2022-01-14 12:53:30|125.86|125.76|125.86|125.78|125.9|125.8|125.86|125.76|0
1642164820000|2022-01-14 12:53:40|125.84|125.74|125.8|125.72|125.84|125.74|125.78|125.68|12985
1642164830000|2022-01-14 12:53:50|125.78|125.74|125.84|125.74|125.84|125.74|125.78|125.74|0
1642164840000|2022-01-14 12:54:00||125.76||125.76||125.76||125.74|3976
1642164850000|2022-01-14 12:54:10|125.8||125.84||125.84||125.8||3937
1642164860000|2022-01-14 12:54:20|125.86|125.78|125.86|125.78|125.86|125.78|125.86|125.76|1496
1642164890000|2022-01-14 12:54:50|125.84||125.86||125.86||125.84||0
1642164930000|2022-01-14 12:55:30|125.84|125.76|125.72|125.66|125.84|125.76|125.72|125.66|8595
1642164940000|2022-01-14 12:55:40||125.64||125.64||125.64||125.64|0
1642164950000|2022-01-14 12:55:50||125.66||125.64||125.66||125.64|0
1642164970000|2022-01-14 12:56:10||125.62||125.62||125.62||125.62|11
1642164980000|2022-01-14 12:56:20||125.64||125.64||125.64||125.64|0
1642164990000|2022-01-14 12:56:30|||||||||366
1642165030000|2022-01-14 12:57:10|125.74|125.66|125.74|125.64|125.74|125.68|125.74|125.64|15
1642165040000|2022-01-14 12:57:20||125.66||125.66||125.66||125.66|0
1642165050000|2022-01-14 12:57:30|125.78|125.68|125.78|125.7|125.82|125.74|125.78|125.68|2868
1642165060000|2022-01-14 12:57:40|125.76|125.68|125.8|125.72|125.8|125.72|125.76|125.68|0
1642165080000|2022-01-14 12:58:00|125.82||125.8||125.82||125.8||25
1642165110000|2022-01-14 12:58:30|||||||||79300
1642165120000|2022-01-14 12:58:40|125.76|125.68|125.76|125.68|125.76|125.68|125.72|125.62|932
1642165130000|2022-01-14 12:58:50|125.74||125.74||125.74||125.74||0
1642165140000|2022-01-14 12:59:00|125.72|125.64|125.66|125.58|125.74|125.72|125.64|125.58|13772
1642165150000|2022-01-14 12:59:10|125.64||125.64||125.64||125.64||2616
1642165160000|2022-01-14 12:59:20||125.6||125.6||125.6||125.6|2054
1642165170000|2022-01-14 12:59:30|125.68|125.58|125.7|125.62|125.74|125.64|125.68|125.58|528
1642165180000|2022-01-14 12:59:40|125.66|125.58|125.72|125.64|125.72|125.64|125.66|125.58|4177
1642165190000|2022-01-14 12:59:50|125.7||125.7||125.7||125.7||0
1642165200000|2022-01-14 13:00:00|125.72||125.72||125.72||125.7||0
1642165210000|2022-01-14 13:00:10|125.7|125.66|125.72|125.66|125.72|125.66|125.7|125.66|1026
1642165230000|2022-01-14 13:00:30|125.7|125.64|125.66|125.58|125.7|125.64|125.62|125.58|3605
1642165250000|2022-01-14 13:00:50|125.64||125.62||125.64||125.62||0
1642165260000|2022-01-14 13:01:00|125.6|125.54|125.64|125.58|125.64|125.6|125.58|125.52|22223
1642165270000|2022-01-14 13:01:10|125.6|125.56|125.58|125.5|125.6|125.56|125.54|125.5|3728
1642165280000|2022-01-14 13:01:20|125.56|125.48|125.54|125.48|125.56|125.48|125.54|125.48|2956
1642165290000|2022-01-14 13:01:30|125.52|125.46|125.54|125.46|125.54|125.46|125.5|125.44|5510
1642165300000|2022-01-14 13:01:40|||||||||3162
1642165310000|2022-01-14 13:01:50|125.56|125.48|125.56|125.46|125.56|125.48|125.56|125.46|300
1642165320000|2022-01-14 13:02:00||125.5||125.5||125.52||125.5|0
1642165330000|2022-01-14 13:02:10||125.52||125.52||125.52||125.52|291
1642165340000|2022-01-14 13:02:20|125.58|125.5|125.58|125.54|125.58|125.54|125.58|125.5|23241
1642165350000|2022-01-14 13:02:30|125.56|125.52|125.52|125.44|125.56|125.52|125.52|125.44|7944
1642165370000|2022-01-14 13:02:50||125.46||125.46||125.46||125.46|0
1642165380000|2022-01-14 13:03:00|125.5|125.44|125.5|125.42|125.5|125.44|125.5|125.42|1737
1642165390000|2022-01-14 13:03:10|125.52|125.44|125.54|125.5|125.54|125.5|125.5|125.44|2856
1642165400000|2022-01-14 13:03:20|125.52|125.46|125.52|125.46|125.54|125.5|125.5|125.44|10252
1642165410000|2022-01-14 13:03:30|125.54|125.48|125.54|125.46|125.54|125.5|125.52|125.44|11820
1642165420000|2022-01-14 13:03:40||125.5||125.44||125.5||125.44|1775
1642165430000|2022-01-14 13:03:50||125.48||125.5||125.5||125.48|0
1642165450000|2022-01-14 13:04:10|125.52|125.48|125.48|125.42|125.52|125.48|125.48|125.42|3561
1642165460000|2022-01-14 13:04:20|125.5|125.46|125.5|125.46|125.5|125.46|125.5|125.46|740
1642165480000|2022-01-14 13:04:40|125.52|125.44|125.52|125.5|125.52|125.5|125.52|125.42|1498
1642165490000|2022-01-14 13:04:50|125.54|125.52|125.56|125.52|125.56|125.52|125.54|125.5|24045
1642165520000|2022-01-14 13:05:20|125.58|125.54|125.58|125.52|125.58|125.54|125.58|125.52|2271
1642165530000|2022-01-14 13:05:30|125.56|125.5|125.54|125.48|125.56|125.5|125.52|125.48|2721
1642165540000|2022-01-14 13:05:40|125.52||125.54||125.54||125.52||0
1642165550000|2022-01-14 13:05:50|125.52||125.54||125.54||125.52||0
1642165560000|2022-01-14 13:06:00|125.52|125.44|125.46|125.42|125.52|125.44|125.44|125.4|7536
1642165610000|2022-01-14 13:06:50||125.44||125.44||125.44||125.44|0
1642165630000|2022-01-14 13:07:10|125.48|125.46|125.52|125.46|125.52|125.48|125.48|125.46|9769
1642165650000|2022-01-14 13:07:30|125.5||125.52||125.52||125.5||0
1642165660000|2022-01-14 13:07:40|125.54||125.54||125.54||125.54||0
1642165680000|2022-01-14 13:08:00|125.52|125.48|125.56|125.48|125.58|125.52|125.52|125.48|3689
1642165690000|2022-01-14 13:08:10|125.54|125.46|125.54|125.46|125.56|125.48|125.52|125.46|0
1642165700000|2022-01-14 13:08:20|125.52|125.48|125.58|125.5|125.58|125.52|125.5|125.46|0
1642165710000|2022-01-14 13:08:30|125.56|125.48|125.56|125.48|125.56|125.48|125.56|125.48|0
1642165720000|2022-01-14 13:08:40||125.5||125.5||125.5||125.5|0
1642165730000|2022-01-14 13:08:50||125.48||125.48||125.5||125.48|0
1642165740000|2022-01-14 13:09:00||125.5||125.5||125.5||125.48|4745
1642165750000|2022-01-14 13:09:10|125.54|125.48|125.54|125.48|125.56|125.5|125.54|125.48|0
1642165790000|2022-01-14 13:09:50|125.52|125.46|125.5|125.46|125.52|125.48|125.5|125.42|4093
1642165800000|2022-01-14 13:10:00||125.44||125.46||125.46||125.42|1920
1642165810000|2022-01-14 13:10:10|125.52|125.48|125.54|125.46|125.54|125.48|125.52|125.46|11268
1642165820000|2022-01-14 13:10:20|125.52|125.44|125.48|125.42|125.52|125.46|125.46|125.4|2981
1642165830000|2022-01-14 13:10:30|125.46||125.48||125.48||125.46||0
1642165840000|2022-01-14 13:10:40|||||||||2786
1642165860000|2022-01-14 13:11:00||125.44||125.42||125.46||125.42|627
1642165870000|2022-01-14 13:11:10|||||||||153
1642165890000|2022-01-14 13:11:30|||||||||27745
1642165900000|2022-01-14 13:11:40|125.5|125.44|125.54|125.48|125.54|125.48|125.5|125.44|32471
1642165910000|2022-01-14 13:11:50|125.52|125.46|125.52|125.46|125.52|125.46|125.52|125.46|192
1642165930000|2022-01-14 13:12:10|||||||||350
1642165940000|2022-01-14 13:12:20|125.5|125.44|125.5|125.44|125.5|125.46|125.5|125.42|11271
1642165950000|2022-01-14 13:12:30|125.48||125.48||125.48||125.48||0
1642165960000|2022-01-14 13:12:40|||||||||4000
1642166000000|2022-01-14 13:13:20|125.46|125.42|125.48|125.42|125.48|125.44|125.44|125.4|8741
1642166010000|2022-01-14 13:13:30|125.46|125.44|125.46|125.42|125.46|125.44|125.46|125.42|2182
1642166020000|2022-01-14 13:13:40|125.44||125.44||125.44||125.44||0
1642166050000|2022-01-14 13:14:10|125.46|125.44|125.52|125.46|125.54|125.46|125.46|125.42|44782
1642166060000|2022-01-14 13:14:20|125.54||125.52||125.54||125.52||0
1642166080000|2022-01-14 13:14:40|125.54|125.44|125.5|125.42|125.54|125.46|125.48|125.42|23454
1642166090000|2022-01-14 13:14:50||125.44||125.46||125.46||125.44|5
1642166100000|2022-01-14 13:15:00||125.44||125.44||125.46||125.44|6705
1642166120000|2022-01-14 13:15:20|125.52|125.46|125.56|125.5|125.56|125.5|125.52|125.46|15101
1642166130000|2022-01-14 13:15:30|125.52|125.52|125.56|125.5|125.56|125.52|125.52|125.5|4967
1642166140000|2022-01-14 13:15:40|125.54||125.54||125.54||125.54||0
1642166150000|2022-01-14 13:15:50|125.56|125.52|125.56|125.5|125.6|125.52|125.56|125.5|2
1642166160000|2022-01-14 13:16:00|125.58||125.58||125.58||125.58||2370
1642166170000|2022-01-14 13:16:10|125.6|125.52|125.58|125.52|125.6|125.52|125.58|125.52|0
1642166180000|2022-01-14 13:16:20|125.6|125.54|125.6|125.54|125.6|125.54|125.6|125.54|0
1642166220000|2022-01-14 13:17:00||125.56||125.56||125.56||125.56|20
1642166240000|2022-01-14 13:17:20|125.64|125.58|125.62|125.58|125.64|125.6|125.62|125.58|36792
1642166280000|2022-01-14 13:18:00|125.58|125.56|125.56|125.54|125.62|125.56|125.56|125.52|13939
1642166300000|2022-01-14 13:18:20|125.54|125.52|125.5|125.44|125.54|125.52|125.5|125.44|7058
1642166310000|2022-01-14 13:18:30|125.48|125.42|125.48|125.42|125.48|125.42|125.46|125.42|2904
1642166320000|2022-01-14 13:18:40|125.44|125.4|125.46|125.4|125.48|125.4|125.44|125.4|3069
1642166330000|2022-01-14 13:18:50|125.48|125.42|125.42|125.36|125.5|125.46|125.4|125.36|28226
1642166340000|2022-01-14 13:19:00|125.44||125.42||125.44||125.42||0
1642166360000|2022-01-14 13:19:20|||||||||631
1642166410000|2022-01-14 13:20:10|125.4|125.38|125.44|125.42|125.46|125.42|125.4|125.36|10094
1642166430000|2022-01-14 13:20:30|125.42|125.4|125.4|125.36|125.42|125.4|125.4|125.36|4193
1642166440000|2022-01-14 13:20:40|125.42|125.34|125.42|125.36|125.44|125.36|125.42|125.34|5900
1642166450000|2022-01-14 13:20:50|125.38|125.32|125.4|125.34|125.4|125.36|125.36|125.32|14974
1642166460000|2022-01-14 13:21:00|125.42|125.38|125.4|125.34|125.44|125.38|125.4|125.34|9734
1642166470000|2022-01-14 13:21:10|125.38|125.32|125.36|125.32|125.38|125.34|125.34|125.26|21101
1642166480000|2022-01-14 13:21:20|125.4|125.34|125.42|125.34|125.42|125.34|125.4|125.32|3577
1642166500000|2022-01-14 13:21:40|125.4||125.4||125.4||125.4||0
1642166510000|2022-01-14 13:21:50|125.38|125.36|125.42|125.36|125.42|125.36|125.38|125.34|0
1642166530000|2022-01-14 13:22:10|125.4|125.34|125.38|125.32|125.4|125.36|125.36|125.32|20994
1642166540000|2022-01-14 13:22:20|125.36|125.34|125.38|125.34|125.38|125.34|125.36|125.34|0
1642166580000|2022-01-14 13:23:00|125.36|125.32|125.34|125.32|125.38|125.32|125.34|125.32|3424
1642166590000|2022-01-14 13:23:10|125.38||125.38||125.38||125.38||60
1642166610000|2022-01-14 13:23:30|125.4|125.34|125.42|125.34|125.42|125.36|125.38|125.34|27975
1642166620000|2022-01-14 13:23:40|125.38||125.4||125.4||125.38||0
1642166630000|2022-01-14 13:23:50|125.42|125.36|125.42|125.36|125.42|125.36|125.42|125.36|11
1642166640000|2022-01-14 13:24:00|125.44|125.38|125.44|125.38|125.44|125.4|125.44|125.38|0
1642166650000|2022-01-14 13:24:10||125.4||125.38||125.4||125.38|0
1642166660000|2022-01-14 13:24:20|125.4|125.4|125.44|125.38|125.44|125.4|125.4|125.36|1347
1642166670000|2022-01-14 13:24:30|125.46|125.4|125.48|125.42|125.5|125.42|125.46|125.4|5775
1642166680000|2022-01-14 13:24:40|125.5|125.44|125.52|125.44|125.54|125.44|125.5|125.44|2703
1642166690000|2022-01-14 13:24:50|||||||||393
1642166700000|2022-01-14 13:25:00|125.5||125.5||125.5||125.5||0
1642166710000|2022-01-14 13:25:10|125.52|125.46|125.56|125.5|125.56|125.5|125.52|125.44|3
1642166730000|2022-01-14 13:25:30||125.52||125.52||125.52||125.52|0
1642166750000|2022-01-14 13:25:50|125.58|125.54|125.58|125.52|125.64|125.54|125.58|125.52|19114
1642166760000|2022-01-14 13:26:00|125.6|125.54|125.6|125.54|125.6|125.56|125.58|125.54|880
1642166780000|2022-01-14 13:26:20|125.62|125.56|125.6|125.56|125.62|125.56|125.6|125.56|897
1642166790000|2022-01-14 13:26:30|125.62|125.58|125.6|125.56|125.62|125.58|125.6|125.56|500
1642166800000|2022-01-14 13:26:40|125.62|125.58|125.62|125.56|125.62|125.58|125.62|125.56|2669
1642166810000|2022-01-14 13:26:50|125.6|125.54|125.62|125.56|125.62|125.56|125.6|125.54|4656
1642166820000|2022-01-14 13:27:00||125.58||125.58||125.58||125.58|0
1642166840000|2022-01-14 13:27:20|||||||||1893
1642166850000|2022-01-14 13:27:30|125.64|125.62|125.64|125.62|125.64|125.62|125.64|125.62|17681
1642166860000|2022-01-14 13:27:40|125.66||125.66||125.66||125.66||6739
1642166880000|2022-01-14 13:28:00|125.64|125.6|125.66|125.62|125.66|125.62|125.64|125.56|14942
1642166890000|2022-01-14 13:28:10|125.7|125.64|125.7|125.64|125.7|125.64|125.7|125.64|3308
1642166900000|2022-01-14 13:28:20|||||||||788
1642166910000|2022-01-14 13:28:30|||||||||7907
1642166920000|2022-01-14 13:28:40|125.72|125.66|125.72|125.66|125.72|125.66|125.72|125.66|3080
1642166940000|2022-01-14 13:29:00|125.74|125.68|125.74|125.7|125.74|125.7|125.74|125.68|551
1642166950000|2022-01-14 13:29:10|||||||||6029
1642166970000|2022-01-14 13:29:30|||||||||4485
1642166980000|2022-01-14 13:29:40||125.72||125.7||125.72||125.7|288
1642166990000|2022-01-14 13:29:50|||||||||3000
1642167000000|2022-01-14 13:30:00|125.7|125.66|125.72|125.66|125.72|125.7|125.7|125.62|21832
1642167010000|2022-01-14 13:30:10|125.7|125.64|125.62|125.54|125.7|125.64|125.58|125.52|5984
1642167020000|2022-01-14 13:30:20|125.66|125.56|125.66|125.6|125.66|125.6|125.64|125.56|329
1642167030000|2022-01-14 13:30:30|125.7|125.62|125.7|125.66|125.7|125.66|125.7|125.62|3146
1642167040000|2022-01-14 13:30:40||125.64||125.64||125.64||125.6|3905
1642167050000|2022-01-14 13:30:50|125.68||125.7||125.7||125.68||2
1642167070000|2022-01-14 13:31:10||125.66||125.66||125.66||125.66|0
1642167080000|2022-01-14 13:31:20|125.72||125.74||125.74||125.72||3092
1642167090000|2022-01-14 13:31:30|||||||||3965
1642167100000|2022-01-14 13:31:40|125.72||125.72||125.72||125.72||0
1642167110000|2022-01-14 13:31:50|125.74|125.68|125.74|125.68|125.74|125.68|125.74|125.68|3000
1642167120000|2022-01-14 13:32:00||125.7||125.7||125.7||125.7|1831
1642167140000|2022-01-14 13:32:20|125.78|125.72|125.78|125.74|125.78|125.74|125.78|125.72|978
1642167170000|2022-01-14 13:32:50|||||||||3803
1642167180000|2022-01-14 13:33:00|125.74|125.72|125.74|125.72|125.76|125.72|125.74|125.72|5121
1642167200000|2022-01-14 13:33:20|125.76|125.74|125.8|125.76|125.8|125.76|125.76|125.74|15530
1642167210000|2022-01-14 13:33:30|||||||||10000
1642167220000|2022-01-14 13:33:40|125.78|125.74|125.78|125.72|125.8|125.74|125.74|125.68|27163
1642167250000|2022-01-14 13:34:10|||||||||3946
1642167260000|2022-01-14 13:34:20|125.76||125.78||125.78||125.76||0
1642167270000|2022-01-14 13:34:30||125.74||125.74||125.74||125.72|1575
1642167280000|2022-01-14 13:34:40|125.8|125.76|125.8|125.74|125.8|125.76|125.8|125.74|5843
1642167330000|2022-01-14 13:35:30|125.74|125.72|125.76|125.72|125.78|125.74|125.74|125.72|6026
1642167360000|2022-01-14 13:36:00|125.72|125.7|125.7|125.64|125.72|125.7|125.68|125.64|3612
1642167400000|2022-01-14 13:36:40|125.68|125.62|125.68|125.62|125.68|125.66|125.64|125.62|24139
1642167410000|2022-01-14 13:36:50|125.7|125.64|125.72|125.64|125.72|125.66|125.7|125.62|11750
1642167430000|2022-01-14 13:37:10|125.68||125.7||125.7||125.68||0
1642167450000|2022-01-14 13:37:30|125.72||125.68||125.72||125.68||0
1642167480000|2022-01-14 13:38:00|125.7|125.66|125.7|125.64|125.72|125.66|125.7|125.64|4659
1642167490000|2022-01-14 13:38:10|125.72|125.66|125.7|125.64|125.72|125.66|125.7|125.64|4742
1642167500000|2022-01-14 13:38:20|125.68|125.66|125.7|125.64|125.7|125.66|125.68|125.64|0
1642167520000|2022-01-14 13:38:40|125.68||125.68||125.68||125.68||0
1642167550000|2022-01-14 13:39:10|125.7|125.66|125.7|125.64|125.7|125.66|125.7|125.64|2361
1642167570000|2022-01-14 13:39:30|125.68|125.66|125.7|125.66|125.7|125.66|125.68|125.64|4631
1642167610000|2022-01-14 13:40:10|125.74|125.68|125.72|125.66|125.76|125.68|125.72|125.66|4364
1642167640000|2022-01-14 13:40:40|125.74|125.68|125.74|125.68|125.76|125.7|125.74|125.68|4263
1642167650000|2022-01-14 13:40:50||125.72||125.68||125.72||125.68|11
1642167660000|2022-01-14 13:41:00||125.66||125.66||125.66||125.66|1510
1642167670000|2022-01-14 13:41:10|125.72|125.68|125.72|125.68|125.72|125.68|125.72|125.68|0
1642167680000|2022-01-14 13:41:20|125.76|125.7|125.74|125.68|125.78|125.7|125.74|125.68|0
1642167720000|2022-01-14 13:42:00|125.72||125.72||125.72||125.72||0
1642167740000|2022-01-14 13:42:20|125.74|125.66|125.7|125.62|125.74|125.66|125.66|125.58|23371
1642167750000|2022-01-14 13:42:30|125.68|125.66|125.7|125.62|125.7|125.66|125.68|125.6|1593
1642167760000|2022-01-14 13:42:40|125.68|125.6|125.66|125.62|125.68|125.62|125.64|125.6|7240
1642167770000|2022-01-14 13:42:50|||||||||6373
1642167790000|2022-01-14 13:43:10|||||||||6000
1642167810000|2022-01-14 13:43:30|125.68|125.64|125.68|125.64|125.68|125.64|125.68|125.64|4313
1642167820000|2022-01-14 13:43:40||125.66||125.66||125.66||125.66|20
1642167860000|2022-01-14 13:44:20|125.7||125.68||125.7||125.68||3134
1642167870000|2022-01-14 13:44:30|125.7||125.68||125.7||125.68||1462
1642167880000|2022-01-14 13:44:40|125.7||125.68||125.7||125.68||0
1642167890000|2022-01-14 13:44:50|||||||||34375
1642167900000|2022-01-14 13:45:00|125.7||125.7||125.7||125.68||336
1642167910000|2022-01-14 13:45:10|125.72|125.68|125.88|125.78|125.88|125.78|125.72|125.68|9512
1642167920000|2022-01-14 13:45:20|125.86||125.86||125.86||125.86||0
1642167930000|2022-01-14 13:45:30|125.84|125.76|125.88|125.8|125.88|125.8|125.84|125.76|1372
1642167940000|2022-01-14 13:45:40|125.9|125.82|125.88|125.8|125.94|125.86|125.86|125.8|12393
1642167950000|2022-01-14 13:45:50|125.86|125.82|125.86|125.82|125.86|125.82|125.86|125.82|25
1642167960000|2022-01-14 13:46:00|125.82|125.8|125.86|125.82|125.86|125.82|125.82|125.76|6906
1642167970000|2022-01-14 13:46:10|125.84|125.78|125.8|125.74|125.84|125.78|125.8|125.74|3570
1642167980000|2022-01-14 13:46:20|125.82|125.72|125.8|125.72|125.82|125.72|125.8|125.72|0
1642167990000|2022-01-14 13:46:30|125.78|125.74|125.68|125.62|125.78|125.74|125.66|125.62|106009
1642168000000|2022-01-14 13:46:40|125.7|125.64|125.7|125.64|125.7|125.64|125.7|125.64|0
1642168040000|2022-01-14 13:47:20|125.68|125.62|125.62|125.58|125.68|125.64|125.62|125.58|13392
1642168050000|2022-01-14 13:47:30|125.64|125.54|125.6|125.56|125.64|125.56|125.6|125.52|2763
1642168060000|2022-01-14 13:47:40|||||||||7177
1642168090000|2022-01-14 13:48:10|125.56|125.52|125.6|125.52|125.6|125.54|125.56|125.52|1735
1642168100000|2022-01-14 13:48:20|125.58|125.54|125.58|125.52|125.58|125.54|125.58|125.52|0
1642168110000|2022-01-14 13:48:30||125.54||125.54||125.54||125.54|175
1642168150000|2022-01-14 13:49:10|125.54|125.52|125.56|125.52|125.56|125.52|125.54|125.52|4698
1642168170000|2022-01-14 13:49:30|125.58||125.58||125.58||125.58||1800
1642168180000|2022-01-14 13:49:40|125.56||125.56||125.56||125.56||0
1642168190000|2022-01-14 13:49:50|125.54|125.5|125.52|125.5|125.56|125.5|125.52|125.5|6967
1642168200000|2022-01-14 13:50:00|125.5|125.48|125.5|125.46|125.52|125.48|125.5|125.46|254
1642168220000|2022-01-14 13:50:20|125.52|125.48|125.52|125.46|125.54|125.5|125.52|125.46|11476
1642168240000|2022-01-14 13:50:40|125.5|125.44|125.5|125.42|125.5|125.44|125.44|125.42|28017
1642168250000|2022-01-14 13:50:50|125.52|125.44|125.5|125.44|125.52|125.46|125.5|125.44|0
1642168260000|2022-01-14 13:51:00|125.48|125.42|125.44|125.38|125.48|125.42|125.42|125.38|1977
1642168270000|2022-01-14 13:51:10|125.42||125.42||125.44||125.4||16
1642168280000|2022-01-14 13:51:20|125.4|125.4|125.42|125.4|125.44|125.4|125.4|125.4|10128
1642168290000|2022-01-14 13:51:30|125.4|125.38|125.42|125.36|125.42|125.38|125.4|125.36|342
1642168300000|2022-01-14 13:51:40|125.4||125.4||125.4||125.4||0
1642168310000|2022-01-14 13:51:50|125.38||125.38||125.38||125.38||0
1642168330000|2022-01-14 13:52:10|125.4||125.4||125.4||125.4||2967
1642168340000|2022-01-14 13:52:20|125.42|125.38|125.4|125.36|125.42|125.4|125.4|125.36|4849
1642168380000|2022-01-14 13:53:00|125.42|125.4|125.44|125.38|125.44|125.4|125.4|125.36|18232
1642168400000|2022-01-14 13:53:20|125.42|125.36|125.42|125.34|125.42|125.4|125.4|125.32|21861
1642168410000|2022-01-14 13:53:30||125.36||125.36||125.4||125.36|2148
1642168420000|2022-01-14 13:53:40|125.4|125.38|125.42|125.34|125.42|125.38|125.38|125.34|4022
1642168430000|2022-01-14 13:53:50||125.38||125.34||125.38||125.34|0
1642168450000|2022-01-14 13:54:10|125.38|125.32|125.38|125.32|125.38|125.32|125.36|125.32|0
1642168460000|2022-01-14 13:54:20|125.36||125.36||125.36||125.36||684
1642168500000|2022-01-14 13:55:00|||||||||20529
1642168520000|2022-01-14 13:55:20|125.34|125.28|125.34|125.28|125.34|125.28|125.28|125.26|11784
1642168540000|2022-01-14 13:55:40|125.36|125.3|125.34|125.28|125.38|125.34|125.34|125.28|56548
1642168550000|2022-01-14 13:55:50|125.36|125.3|125.36|125.28|125.38|125.34|125.32|125.28|5599
1642168560000|2022-01-14 13:56:00|125.34||125.34||125.34||125.34||0
1642168570000|2022-01-14 13:56:10|||||||||1464
1642168580000|2022-01-14 13:56:20|125.3||125.3||125.3||125.3||0
1642168600000|2022-01-14 13:56:40|125.28|125.26|125.26|125.22|125.28|125.26|125.24|125.2|2587
1642168630000|2022-01-14 13:57:10|125.24|125.18|125.26|125.22|125.26|125.22|125.24|125.16|10056
1642168640000|2022-01-14 13:57:20|125.28|125.24|125.32|125.28|125.32|125.28|125.28|125.24|43888
1642168650000|2022-01-14 13:57:30|125.3||125.3||125.3||125.3||0
1642168680000|2022-01-14 13:58:00|125.32|125.3|125.34|125.3|125.34|125.3|125.32|125.3|12440
1642168690000|2022-01-14 13:58:10|125.32||125.32||125.32||125.32||34
1642168700000|2022-01-14 13:58:20|125.34|125.32|125.4|125.32|125.4|125.34|125.34|125.32|6818
1642168720000|2022-01-14 13:58:40|125.38||125.38||125.38||125.38||8441
1642168730000|2022-01-14 13:58:50|||||||||59499
1642168740000|2022-01-14 13:59:00|125.36|125.28|125.36|125.3|125.38|125.3|125.32|125.28|4707
1642168760000|2022-01-14 13:59:20|125.38|125.32|125.38|125.34|125.38|125.34|125.38|125.32|0
1642168800000|2022-01-14 14:00:00||125.36||125.34||125.36||125.34|1600
1642168810000|2022-01-14 14:00:10|125.4|125.36|125.42|125.38|125.42|125.38|125.4|125.36|2111
1642168820000|2022-01-14 14:00:20|125.46|125.4|125.46|125.4|125.46|125.42|125.44|125.4|8283
1642168830000|2022-01-14 14:00:30|125.44|125.42|125.48|125.42|125.5|125.42|125.44|125.4|1592
1642168840000|2022-01-14 14:00:40|125.46|125.4|125.42|125.38|125.46|125.4|125.42|125.38|7009
1642168850000|2022-01-14 14:00:50|125.4|125.4|125.4|125.36|125.4|125.4|125.4|125.32|1905
1642168860000|2022-01-14 14:01:00||125.38||125.38||125.38||125.38|0
1642168870000|2022-01-14 14:01:10|125.38|125.36|125.36|125.34|125.38|125.36|125.36|125.32|4268
1642168880000|2022-01-14 14:01:20|125.38||125.38||125.38||125.38||0
1642168890000|2022-01-14 14:01:30|||||||||5085
1642168900000|2022-01-14 14:01:40|125.36|125.32|125.36|125.3|125.36|125.34|125.36|125.28|4066
1642168910000|2022-01-14 14:01:50||125.34||125.34||125.34||125.34|0
1642168920000|2022-01-14 14:02:00|125.38|125.36|125.38|125.34|125.4|125.36|125.38|125.34|5042
1642168930000|2022-01-14 14:02:10||125.36||125.36||125.36||125.36|0
1642168950000|2022-01-14 14:02:30||125.34||125.34||125.34||125.34|1971
1642168960000|2022-01-14 14:02:40||125.36||125.36||125.36||125.36|0
1642168980000|2022-01-14 14:03:00|||||||||787
1642168990000|2022-01-14 14:03:10|125.4||125.4||125.4||125.4||1181
1642169000000|2022-01-14 14:03:20|125.42|125.38|125.44|125.4|125.44|125.4|125.42|125.38|24797
1642169010000|2022-01-14 14:03:30|125.46|125.42|125.5|125.42|125.5|125.44|125.46|125.4|4446
1642169020000|2022-01-14 14:03:40||125.44||125.42||125.44||125.42|0
1642169030000|2022-01-14 14:03:50|125.48|125.44|125.48|125.44|125.5|125.44|125.48|125.42|28143
1642169040000|2022-01-14 14:04:00|||||||||8825
1642169050000|2022-01-14 14:04:10|125.5|125.46|125.56|125.48|125.56|125.48|125.5|125.46|3913
1642169070000|2022-01-14 14:04:30|125.54||125.56||125.56||125.54||351
1642169080000|2022-01-14 14:04:40||125.5||125.5||125.52||125.5|0
1642169090000|2022-01-14 14:04:50|125.54|125.52|125.56|125.5|125.56|125.52|125.54|125.48|2031
1642169100000|2022-01-14 14:05:00|125.54||125.54||125.54||125.54||1600
1642169110000|2022-01-14 14:05:10|125.56|125.52|125.56|125.52|125.56|125.52|125.56|125.52|189
1642169120000|2022-01-14 14:05:20|125.58|125.54|125.58|125.54|125.58|125.54|125.58|125.52|511
1642169140000|2022-01-14 14:05:40|125.6|125.56|125.66|125.58|125.7|125.6|125.6|125.56|9878
1642169150000|2022-01-14 14:05:50|125.7|125.62|125.68|125.62|125.7|125.62|125.68|125.62|5
1642169160000|2022-01-14 14:06:00|125.7|125.6|125.66|125.58|125.7|125.62|125.64|125.58|14957
1642169170000|2022-01-14 14:06:10|125.64|125.62|125.62|125.58|125.64|125.62|125.62|125.58|3470
1642169180000|2022-01-14 14:06:20|125.64|125.6|125.64|125.58|125.64|125.6|125.64|125.58|0
1642169190000|2022-01-14 14:06:30|125.66|125.6|125.66|125.6|125.66|125.6|125.66|125.6|624
1642169200000|2022-01-14 14:06:40|125.64|125.62|125.64|125.6|125.66|125.62|125.64|125.6|5745
1642169210000|2022-01-14 14:06:50|||||||||11296
1642169220000|2022-01-14 14:07:00|125.66|125.62|125.66|125.62|125.66|125.62|125.66|125.62|1800
1642169230000|2022-01-14 14:07:10||125.64||125.64||125.64||125.64|0
1642169240000|2022-01-14 14:07:20|125.68||125.68||125.68||125.68||20181
1642169250000|2022-01-14 14:07:30|125.66|125.62|125.66|125.64|125.66|125.64|125.66|125.62|4072
1642169260000|2022-01-14 14:07:40|125.64|125.62|125.62|125.58|125.64|125.62|125.62|125.58|6905
1642169280000|2022-01-14 14:08:00|||||||||883
1642169300000|2022-01-14 14:08:20|125.6||125.62||125.62||125.6||473
1642169340000|2022-01-14 14:09:00|125.6|125.56|125.6|125.56|125.6|125.56|125.6|125.52|7970
1642169350000|2022-01-14 14:09:10|||||||||19
1642169370000|2022-01-14 14:09:30|125.62|125.58|125.66|125.6|125.66|125.6|125.62|125.58|32852
1642169390000|2022-01-14 14:09:50|125.64|125.62|125.68|125.62|125.68|125.62|125.64|125.62|2892
1642169400000|2022-01-14 14:10:00|125.66||125.66||125.66||125.66||4074
1642169420000|2022-01-14 14:10:20|125.62|125.6|125.66|125.6|125.66|125.62|125.62|125.6|12937
1642169430000|2022-01-14 14:10:30|125.64|125.62|125.66|125.6|125.66|125.62|125.64|125.6|5575
1642169450000|2022-01-14 14:10:50|125.68|125.62|125.68|125.64|125.68|125.64|125.68|125.62|101
1642169460000|2022-01-14 14:11:00|125.7||125.7||125.7||125.7||0
1642169470000|2022-01-14 14:11:10|125.66|125.6|125.64|125.6|125.66|125.6|125.64|125.6|2645
1642169480000|2022-01-14 14:11:20|125.66||125.64||125.66||125.64||0
1642169490000|2022-01-14 14:11:30|125.62|125.58|125.6|125.58|125.64|125.6|125.6|125.56|5592
1642169500000|2022-01-14 14:11:40|125.62|125.56|125.62|125.58|125.62|125.6|125.62|125.56|2776
1642169560000|2022-01-14 14:12:40|125.64|125.6|125.64|125.6|125.64|125.6|125.64|125.6|8632
1642169570000|2022-01-14 14:12:50|||||||||2334
1642169620000|2022-01-14 14:13:40|125.66|125.62|125.66|125.6|125.68|125.62|125.66|125.6|3617
1642169630000|2022-01-14 14:13:50||125.64||125.64||125.64||125.64|0
1642169640000|2022-01-14 14:14:00|125.68|125.66|125.7|125.66|125.7|125.66|125.68|125.64|4138
1642169660000|2022-01-14 14:14:20|125.72|125.68|125.74|125.7|125.76|125.7|125.72|125.68|13629
1642169670000|2022-01-14 14:14:30|125.76||125.76||125.76||125.76||0
1642169690000|2022-01-14 14:14:50|125.74||125.76||125.76||125.74||80
1642169700000|2022-01-14 14:15:00|125.74|125.68|125.72|125.66|125.74|125.68|125.7|125.66|21101
1642169710000|2022-01-14 14:15:10||125.68||125.66||125.68||125.66|0
1642169730000|2022-01-14 14:15:30|||||||||23685
1642169740000|2022-01-14 14:15:40|125.7|125.64|125.74|125.66|125.76|125.74|125.66|125.64|14857
1642169750000|2022-01-14 14:15:50|125.76|125.68|125.8|125.72|125.8|125.74|125.76|125.68|511
1642169760000|2022-01-14 14:16:00|125.78||125.78||125.78||125.78||0
1642169770000|2022-01-14 14:16:10|125.8||125.8||125.82||125.78||0
1642169780000|2022-01-14 14:16:20|125.82|125.74|125.82|125.74|125.82|125.74|125.8|125.72|805
1642169790000|2022-01-14 14:16:30|125.78|125.76|125.82|125.74|125.82|125.76|125.78|125.74|0
1642169800000|2022-01-14 14:16:40|125.8||125.8||125.8||125.8||0
1642169810000|2022-01-14 14:16:50||125.76||125.76||125.76||125.76|0
1642169820000|2022-01-14 14:17:00|125.82|125.78|125.84|125.8|125.84|125.8|125.82|125.78|2447
1642169830000|2022-01-14 14:17:10|||||||||525
1642169850000|2022-01-14 14:17:30|||||||||2
1642169860000|2022-01-14 14:17:40|||||||||3973
1642169880000|2022-01-14 14:18:00|||||||||2367
1642169890000|2022-01-14 14:18:10|125.82|125.76|125.7|125.64|125.82|125.76|125.68|125.64|9727
1642169900000|2022-01-14 14:18:20|125.68||125.7||125.7||125.68||2320
1642169910000|2022-01-14 14:18:30|125.68||125.68||125.68||125.68||0
1642169920000|2022-01-14 14:18:40|125.7|125.66|125.7|125.64|125.7|125.66|125.7|125.64|3014
1642169930000|2022-01-14 14:18:50||125.66||125.66||125.66||125.66|0
1642169940000|2022-01-14 14:19:00|125.72|125.68|125.72|125.66|125.76|125.7|125.72|125.66|15185
1642169950000|2022-01-14 14:19:10|125.74|125.68|125.74|125.72|125.74|125.72|125.74|125.68|1533
1642169960000|2022-01-14 14:19:20|125.72|125.7|125.72|125.66|125.72|125.7|125.72|125.66|4092
1642169990000|2022-01-14 14:19:50|||||||||17
1642170040000|2022-01-14 14:20:40|125.7||125.7||125.7||125.7||800
1642170070000|2022-01-14 14:21:10|125.68||125.68||125.68||125.68||0
1642170080000|2022-01-14 14:21:20|125.7|125.68|125.74|125.7|125.74|125.7|125.7|125.68|3423
1642170090000|2022-01-14 14:21:30|125.76|125.72|125.76|125.72|125.76|125.72|125.76|125.7|1140
1642170100000|2022-01-14 14:21:40|125.74|125.7|125.72|125.64|125.74|125.7|125.66|125.64|21373
1642170110000|2022-01-14 14:21:50|125.7|125.66|125.72|125.7|125.72|125.7|125.7|125.64|766
1642170120000|2022-01-14 14:22:00|125.7|125.68|125.7|125.66|125.7|125.68|125.7|125.66|0
1642170130000|2022-01-14 14:22:10|125.68|125.64|125.66|125.6|125.68|125.64|125.64|125.6|1832
1642170150000|2022-01-14 14:22:30|125.64||125.64||125.64||125.64||0
1642170160000|2022-01-14 14:22:40|125.62|125.56|125.54|125.5|125.62|125.56|125.54|125.5|5870
1642170190000|2022-01-14 14:23:10|||||||||983
1642170220000|2022-01-14 14:23:40|||||||||1438
1642170240000|2022-01-14 14:24:00|||||||||851
1642170250000|2022-01-14 14:24:10|||||||||1725
1642170270000|2022-01-14 14:24:30||125.52||125.52||125.52||125.52|49
1642170280000|2022-01-14 14:24:40|125.52|125.5|125.54|125.5|125.54|125.5|125.52|125.44|30982
1642170290000|2022-01-14 14:24:50|125.52|125.48|125.52|125.46|125.52|125.5|125.52|125.46|2029
1642170300000|2022-01-14 14:25:00|125.5|125.44|125.5|125.44|125.5|125.48|125.5|125.44|3376
1642170310000|2022-01-14 14:25:10|125.54|125.46|125.6|125.52|125.6|125.56|125.54|125.46|6556
1642170320000|2022-01-14 14:25:20|125.62|125.54|125.62|125.54|125.62|125.54|125.62|125.54|0
1642170330000|2022-01-14 14:25:30|125.64|125.56|125.64|125.58|125.64|125.62|125.64|125.56|3296
1642170350000|2022-01-14 14:25:50|125.66|125.6|125.6|125.54|125.66|125.6|125.6|125.54|3040
1642170360000|2022-01-14 14:26:00||125.56||125.56||125.56||125.56|0
1642170370000|2022-01-14 14:26:10||125.58||125.58||125.58||125.58|0
1642170380000|2022-01-14 14:26:20|125.58|125.56|125.56|125.52|125.58|125.56|125.56|125.48|3448
1642170420000|2022-01-14 14:27:00|125.58|125.56|125.58|125.52|125.6|125.56|125.58|125.52|382
1642170430000|2022-01-14 14:27:10||125.54||125.54||125.54||125.52|0
1642170440000|2022-01-14 14:27:20||125.52||125.52||125.52||125.52|0
1642170450000|2022-01-14 14:27:30||125.54||125.54||125.54||125.52|792
1642170510000|2022-01-14 14:28:30|125.6|125.56|125.6|125.54|125.62|125.58|125.6|125.54|668
1642170520000|2022-01-14 14:28:40|125.62|125.56|125.62|125.56|125.66|125.6|125.62|125.56|4000
1642170530000|2022-01-14 14:28:50|125.6|125.54|125.6|125.54|125.62|125.54|125.6|125.54|0
1642170540000|2022-01-14 14:29:00|125.58|125.52|125.54|125.52|125.58|125.54|125.54|125.48|11148
1642170550000|2022-01-14 14:29:10|125.56|125.54|125.58|125.52|125.58|125.54|125.56|125.5|118
1642170570000|2022-01-14 14:29:30|125.6|125.56|125.6|125.52|125.64|125.6|125.6|125.52|13703
1642170590000|2022-01-14 14:29:50|125.62|125.54|125.64|125.56|125.64|125.56|125.62|125.52|0
1642170600000|2022-01-14 14:30:00|125.62|125.54|125.64|125.6|125.64|125.6|125.62|125.54|2200
1642170610000|2022-01-14 14:30:10|125.66|125.62|125.68|125.62|125.7|125.64|125.66|125.62|14131
1642170620000|2022-01-14 14:30:20|125.7|125.64|125.7|125.62|125.7|125.64|125.68|125.62|0
1642170630000|2022-01-14 14:30:30|125.68|125.64|125.68|125.64|125.68|125.64|125.68|125.62|1165
1642170640000|2022-01-14 14:30:40|125.7|125.66|125.74|125.68|125.78|125.7|125.68|125.64|24047
1642170650000|2022-01-14 14:30:50|125.72|125.7|125.72|125.68|125.72|125.7|125.72|125.68|0
1642170660000|2022-01-14 14:31:00|125.68|125.66|125.66|125.62|125.72|125.66|125.64|125.58|14792
1642170670000|2022-01-14 14:31:10|125.64|125.6|125.56|125.48|125.66|125.62|125.56|125.48|3345
1642170680000|2022-01-14 14:31:20|125.54|125.5|125.52|125.46|125.56|125.5|125.52|125.46|17628
1642170690000|2022-01-14 14:31:30|125.5|125.48|125.56|125.52|125.56|125.52|125.5|125.48|3855
1642170700000|2022-01-14 14:31:40|125.58|125.54|125.56|125.5|125.62|125.56|125.56|125.5|4188
1642170710000|2022-01-14 14:31:50||125.52||125.52||125.52||125.52|0
1642170720000|2022-01-14 14:32:00|125.58|125.54|125.64|125.58|125.66|125.58|125.58|125.54|2785
1642170730000|2022-01-14 14:32:10|125.62|125.56|125.56|125.5|125.62|125.56|125.54|125.48|4675
1642170740000|2022-01-14 14:32:20|125.54|125.52|125.56|125.5|125.56|125.52|125.54|125.5|0
1642170750000|2022-01-14 14:32:30|125.54|125.48|125.48|125.44|125.54|125.48|125.48|125.44|4003
1642170770000|2022-01-14 14:32:50|125.5|125.48|125.54|125.48|125.54|125.5|125.5|125.48|3771
1642170780000|2022-01-14 14:33:00|125.52|125.46|125.52|125.44|125.54|125.46|125.52|125.44|0
1642170790000|2022-01-14 14:33:10|125.5||125.5||125.5||125.48||512
1642170800000|2022-01-14 14:33:20|125.52|125.5|125.52|125.44|125.52|125.5|125.52|125.44|1979
1642170810000|2022-01-14 14:33:30|125.5|125.46|125.5|125.46|125.5|125.46|125.5|125.46|1
1642170820000|2022-01-14 14:33:40|125.52||125.5||125.52||125.5||3100
1642170830000|2022-01-14 14:33:50|125.48|125.44|125.52|125.48|125.52|125.5|125.48|125.44|8644
1642170840000|2022-01-14 14:34:00|125.5|125.46|125.52|125.44|125.52|125.46|125.48|125.44|9752
1642170850000|2022-01-14 14:34:10|125.5|125.42|125.38|125.34|125.52|125.48|125.38|125.3|19447
1642170860000|2022-01-14 14:34:20|125.4|125.38|125.38|125.34|125.4|125.38|125.38|125.34|4343
1642170870000|2022-01-14 14:34:30|125.4|125.36|125.38|125.34|125.42|125.36|125.36|125.34|1200
1642170890000|2022-01-14 14:34:50|125.4|125.38|125.38|125.34|125.42|125.38|125.38|125.34|5768
1642170900000|2022-01-14 14:35:00|125.42|125.36|125.48|125.42|125.48|125.42|125.42|125.36|8278
1642170910000|2022-01-14 14:35:10|125.46|125.4|125.4|125.32|125.46|125.4|125.34|125.3|36196
1642170920000|2022-01-14 14:35:20|125.42|125.34|125.42|125.36|125.42|125.36|125.4|125.34|2000
1642170940000|2022-01-14 14:35:40|125.4|125.38|125.44|125.4|125.44|125.4|125.4|125.38|511
1642170950000|2022-01-14 14:35:50|125.46|125.42|125.5|125.44|125.52|125.48|125.46|125.42|5720
1642170960000|2022-01-14 14:36:00|125.48|125.42|125.46|125.4|125.48|125.44|125.44|125.4|3102
1642170970000|2022-01-14 14:36:10|125.48|125.42|125.56|125.54|125.56|125.54|125.46|125.4|8405
1642170980000|2022-01-14 14:36:20|125.6|125.56|125.64|125.56|125.64|125.56|125.6|125.56|4502
1642171000000|2022-01-14 14:36:40|125.6|125.58|125.68|125.6|125.7|125.6|125.6|125.58|2745
1642171010000|2022-01-14 14:36:50|125.7|125.62|125.72|125.64|125.72|125.64|125.66|125.62|0
1642171020000|2022-01-14 14:37:00|125.74|125.66|125.74|125.68|125.78|125.68|125.72|125.66|0
1642171030000|2022-01-14 14:37:10|125.76|125.7|125.74|125.68|125.76|125.7|125.74|125.68|349
1642171050000|2022-01-14 14:37:30|125.72||125.72||125.72||125.72||100
1642171060000|2022-01-14 14:37:40|125.74|125.7|125.74|125.72|125.78|125.72|125.74|125.7|2132
1642171070000|2022-01-14 14:37:50|125.78|125.74|125.86|125.82|125.9|125.82|125.78|125.74|16529
1642171080000|2022-01-14 14:38:00|125.88|125.84|125.98|125.92|126|125.92|125.88|125.84|1422
1642171090000|2022-01-14 14:38:10|125.96|125.9|125.96|125.92|125.96|125.92|125.94|125.9|7931
1642171100000|2022-01-14 14:38:20|125.94|125.9|126.02|125.96|126.06|125.98|125.94|125.9|7692
1642171110000|2022-01-14 14:38:30|126|125.94|126.02|125.96|126.02|126|126|125.94|22729
1642171120000|2022-01-14 14:38:40||125.98||125.96||125.98||125.96|0
1642171130000|2022-01-14 14:38:50|126|125.98|126.04|125.98|126.04|126|126|125.96|12610
1642171140000|2022-01-14 14:39:00|126.02|125.96|126|125.96|126.02|125.96|125.98|125.94|18692
1642171150000|2022-01-14 14:39:10|125.98||125.98||126||125.98||1561
1642171170000|2022-01-14 14:39:30|125.94|125.94|125.9|125.82|125.94|125.94|125.88|125.82|3378
1642171180000|2022-01-14 14:39:40|125.88|125.84|125.88|125.84|125.88|125.84|125.88|125.84|0
1642171190000|2022-01-14 14:39:50|125.9|125.86|125.92|125.84|125.92|125.86|125.88|125.84|5043
1642171210000|2022-01-14 14:40:10|125.9|125.82|125.86|125.82|125.9|125.82|125.82|125.72|1869
1642171220000|2022-01-14 14:40:20|125.84|125.8|125.82|125.72|125.86|125.8|125.8|125.7|378
1642171230000|2022-01-14 14:40:30|125.8|125.74|125.78|125.74|125.8|125.78|125.78|125.74|813
1642171240000|2022-01-14 14:40:40|125.76|125.72|125.78|125.7|125.78|125.72|125.76|125.68|0
1642171250000|2022-01-14 14:40:50||125.72||125.72||125.72||125.72|0
1642171260000|2022-01-14 14:41:00|125.76|125.7|125.72|125.68|125.76|125.7|125.72|125.68|18466
1642171270000|2022-01-14 14:41:10|125.7|125.66|125.66|125.6|125.7|125.66|125.66|125.6|5959
1642171290000|2022-01-14 14:41:30|125.64|125.62|125.62|125.58|125.66|125.62|125.62|125.58|3146
1642171300000|2022-01-14 14:41:40|125.6|125.54|125.62|125.54|125.62|125.54|125.6|125.5|825
1642171310000|2022-01-14 14:41:50|125.6|125.52|125.54|125.5|125.6|125.52|125.54|125.5|0
1642171320000|2022-01-14 14:42:00|125.52|125.46|125.48|125.44|125.54|125.5|125.48|125.44|2745
1642171330000|2022-01-14 14:42:10|125.46|125.46|125.5|125.44|125.5|125.46|125.46|125.44|12189
1642171340000|2022-01-14 14:42:20|125.46|125.4|125.58|125.48|125.58|125.5|125.44|125.36|11610
1642171350000|2022-01-14 14:42:30|125.52|125.5|125.58|125.5|125.58|125.52|125.52|125.44|3811
1642171360000|2022-01-14 14:42:40||125.52||125.52||125.52||125.52|0
1642171370000|2022-01-14 14:42:50|125.56||125.56||125.56||125.56||568
1642171380000|2022-01-14 14:43:00|125.54|125.5|125.52|125.48|125.56|125.5|125.52|125.46|2122
1642171390000|2022-01-14 14:43:10|125.54|125.52|125.6|125.54|125.6|125.56|125.54|125.5|5559
1642171400000|2022-01-14 14:43:20|125.62|125.56|125.66|125.58|125.7|125.64|125.62|125.54|8106
1642171410000|2022-01-14 14:43:30|125.64||125.64||125.64||125.64||397
1642171430000|2022-01-14 14:43:50|125.62|125.56|125.58|125.52|125.62|125.56|125.56|125.48|9457
1642171440000|2022-01-14 14:44:00|125.6|125.56|125.74|125.66|125.74|125.66|125.6|125.56|6734
1642171450000|2022-01-14 14:44:10|125.76|125.68|125.7|125.62|125.78|125.72|125.68|125.58|6509
1642171460000|2022-01-14 14:44:20||125.64||125.68||125.68||125.64|200
1642171470000|2022-01-14 14:44:30|125.74|125.66|125.74|125.66|125.74|125.68|125.7|125.66|7566
1642171480000|2022-01-14 14:44:40|125.72|125.68|125.72|125.68|125.72|125.68|125.72|125.68|0
1642171490000|2022-01-14 14:44:50|125.74||125.74||125.76||125.74||100
1642171500000|2022-01-14 14:45:00|125.76|125.7|125.72|125.62|125.76|125.7|125.66|125.6|10632
1642171510000|2022-01-14 14:45:10|125.7|125.64|125.66|125.58|125.7|125.66|125.66|125.58|4280
1642171520000|2022-01-14 14:45:20|125.68|125.62|125.7|125.64|125.72|125.66|125.68|125.62|2344
1642171530000|2022-01-14 14:45:30|125.68|125.62|125.72|125.66|125.72|125.66|125.64|125.58|870
1642171540000|2022-01-14 14:45:40|125.74|125.68|125.76|125.68|125.76|125.7|125.74|125.68|2131
1642171550000|2022-01-14 14:45:50|125.74|125.66|125.7|125.64|125.74|125.66|125.68|125.62|862
1642171560000|2022-01-14 14:46:00|125.72|125.62|125.68|125.62|125.72|125.62|125.68|125.62|140
1642171570000|2022-01-14 14:46:10|125.66|125.6|125.64|125.58|125.66|125.6|125.64|125.58|580
1642171580000|2022-01-14 14:46:20|125.62|125.6|125.64|125.58|125.64|125.6|125.62|125.58|4685
1642171590000|2022-01-14 14:46:30|125.62|125.6|125.6|125.58|125.68|125.62|125.6|125.58|9470
1642171600000|2022-01-14 14:46:40|125.64|125.6|125.68|125.6|125.7|125.62|125.64|125.58|25
1642171610000|2022-01-14 14:46:50|125.7|125.62|125.7|125.64|125.74|125.66|125.66|125.62|11516
1642171620000|2022-01-14 14:47:00|125.72|125.66|125.62|125.56|125.76|125.7|125.62|125.54|35551
1642171630000|2022-01-14 14:47:10|125.64|125.58|125.68|125.6|125.7|125.64|125.64|125.56|19794
1642171640000|2022-01-14 14:47:20|125.66|125.58|125.6|125.52|125.66|125.58|125.56|125.48|5300
1642171650000|2022-01-14 14:47:30|125.58|125.5|125.58|125.52|125.6|125.52|125.56|125.48|0
1642171670000|2022-01-14 14:47:50|125.54|125.5|125.52|125.46|125.54|125.5|125.52|125.46|382
1642171680000|2022-01-14 14:48:00|125.56|125.48|125.56|125.5|125.56|125.52|125.56|125.48|3
1642171690000|2022-01-14 14:48:10|125.52|125.48|125.56|125.5|125.56|125.5|125.5|125.46|5259
1642171700000|2022-01-14 14:48:20|125.52|125.46|125.46|125.4|125.52|125.46|125.44|125.38|8584
1642171710000|2022-01-14 14:48:30|125.5|125.42|125.46|125.4|125.52|125.42|125.46|125.4|2651
1642171720000|2022-01-14 14:48:40|125.48|125.42|125.48|125.4|125.48|125.44|125.46|125.4|1099
1642171740000|2022-01-14 14:49:00|125.42|125.38|125.42|125.38|125.48|125.38|125.4|125.34|8973
1642171750000|2022-01-14 14:49:10|125.4|125.4|125.46|125.42|125.46|125.42|125.4|125.4|7419
1642171760000|2022-01-14 14:49:20|125.48|125.4|125.48|125.42|125.5|125.42|125.46|125.38|72
1642171770000|2022-01-14 14:49:30|125.46|125.4|125.42|125.38|125.48|125.4|125.42|125.38|3845
1642171780000|2022-01-14 14:49:40|125.44||125.44||125.44||125.44||0
1642171790000|2022-01-14 14:49:50|125.42|125.34|125.4|125.32|125.44|125.38|125.38|125.3|17662
1642171800000|2022-01-14 14:50:00|125.44|125.34|125.44|125.36|125.44|125.36|125.42|125.34|10
1642171810000|2022-01-14 14:50:10|125.46|125.38|125.5|125.42|125.52|125.42|125.46|125.38|4240
1642171820000|2022-01-14 14:50:20|125.48|125.4|125.46|125.42|125.5|125.42|125.4|125.34|30890
1642171830000|2022-01-14 14:50:30|125.44|125.36|125.4|125.34|125.46|125.36|125.38|125.34|1734
1642171840000|2022-01-14 14:50:40||125.32||125.36||125.36||125.32|0
1642171850000|2022-01-14 14:50:50|125.44|125.38|125.46|125.36|125.46|125.38|125.44|125.36|9624
1642171860000|2022-01-14 14:51:00|125.48|125.38|125.48|125.4|125.5|125.4|125.48|125.36|2500
1642171880000|2022-01-14 14:51:20||125.42||125.42||125.42||125.42|0
1642171890000|2022-01-14 14:51:30|125.46|125.4|125.48|125.42|125.48|125.42|125.44|125.38|7930
1642171900000|2022-01-14 14:51:40||125.4||125.4||125.4||125.4|0
1642171920000|2022-01-14 14:52:00|125.46|125.42|125.46|125.42|125.48|125.42|125.46|125.4|0
1642171940000|2022-01-14 14:52:20|125.44|125.4|125.4|125.32|125.44|125.4|125.4|125.32|916
1642171950000|2022-01-14 14:52:30|125.36|125.28|125.36|125.26|125.36|125.32|125.34|125.26|6466
1642171960000|2022-01-14 14:52:40||125.3||125.32||125.32||125.3|0
1642171970000|2022-01-14 14:52:50|125.34|125.3|125.28|125.2|125.34|125.3|125.26|125.18|10255
1642171980000|2022-01-14 14:53:00|125.3|125.22|125.18|125.14|125.3|125.22|125.18|125.14|5596
1642171990000|2022-01-14 14:53:10||125.16||125.14||125.16||125.14|3628
1642172000000|2022-01-14 14:53:20|125.2|125.18|125.32|125.2|125.32|125.26|125.2|125.16|50848
1642172010000|2022-01-14 14:53:30||125.22||125.24||125.24||125.22|486
1642172020000|2022-01-14 14:53:40|125.34|125.26|125.44|125.36|125.44|125.36|125.34|125.26|4527
1642172030000|2022-01-14 14:53:50|125.38|125.34|125.4|125.32|125.42|125.38|125.38|125.32|17673
1642172040000|2022-01-14 14:54:00|125.38||125.38||125.38||125.38||3961
1642172050000|2022-01-14 14:54:10|125.36|125.3|125.38|125.28|125.38|125.3|125.34|125.28|1789
1642172060000|2022-01-14 14:54:20||125.3||125.34||125.34||125.3|0
1642172090000|2022-01-14 14:54:50|125.4|125.36|125.42|125.36|125.42|125.36|125.4|125.34|7861
1642172100000|2022-01-14 14:55:00|125.44|125.38|125.44|125.4|125.44|125.4|125.44|125.38|3035
1642172110000|2022-01-14 14:55:10|125.42|125.38|125.48|125.4|125.48|125.42|125.42|125.36|5696
1642172120000|2022-01-14 14:55:20||125.42||125.42||125.42||125.42|400
1642172130000|2022-01-14 14:55:30|125.46|125.44|125.5|125.44|125.5|125.46|125.46|125.44|10566
1642172150000|2022-01-14 14:55:50|125.52|125.46|125.54|125.48|125.58|125.5|125.52|125.44|12581
1642172160000|2022-01-14 14:56:00|125.58|125.5|125.54|125.5|125.58|125.52|125.54|125.48|5628
1642172190000|2022-01-14 14:56:30|125.52|125.48|125.54|125.48|125.54|125.48|125.5|125.48|9755
1642172200000|2022-01-14 14:56:40|125.5|125.46|125.48|125.42|125.5|125.46|125.46|125.4|22842
1642172210000|2022-01-14 14:56:50|125.46|125.44|125.46|125.42|125.46|125.44|125.46|125.42|2077
1642172220000|2022-01-14 14:57:00|125.5|125.44|125.48|125.42|125.54|125.46|125.46|125.42|3265
1642172230000|2022-01-14 14:57:10|125.46|125.44|125.5|125.44|125.5|125.44|125.46|125.44|3350
1642172240000|2022-01-14 14:57:20|125.48|125.42|125.48|125.42|125.48|125.42|125.46|125.42|0
1642172250000|2022-01-14 14:57:30|125.46|125.44|125.48|125.42|125.48|125.44|125.46|125.42|442
1642172260000|2022-01-14 14:57:40|125.46||125.46||125.46||125.46||0
1642172270000|2022-01-14 14:57:50|125.44|125.44|125.48|125.44|125.48|125.44|125.42|125.38|6317
1642172280000|2022-01-14 14:58:00|125.5|125.46|125.52|125.48|125.56|125.48|125.5|125.46|5916
1642172300000|2022-01-14 14:58:20|125.5||125.5||125.5||125.5||0
1642172310000|2022-01-14 14:58:30|125.52|125.46|125.52|125.46|125.52|125.48|125.52|125.46|7535
1642172320000|2022-01-14 14:58:40|125.5||125.5||125.5||125.5||0
1642172330000|2022-01-14 14:58:50|125.48|125.48|125.5|125.44|125.5|125.48|125.46|125.42|7130
1642172340000|2022-01-14 14:59:00||125.42||125.44||125.44||125.4|1
1642172350000|2022-01-14 14:59:10|125.48||125.5||125.5||125.48||1840
1642172360000|2022-01-14 14:59:20||125.46||125.44||125.46||125.44|0
1642172370000|2022-01-14 14:59:30||125.46||125.46||125.46||125.46|2150
1642172380000|2022-01-14 14:59:40|125.48|125.44|125.5|125.44|125.5|125.46|125.46|125.44|3938
1642172390000|2022-01-14 14:59:50|125.48||125.48||125.5||125.48||0
1642172400000|2022-01-14 15:00:00|125.5||125.48||125.5||125.48||30
1642172410000|2022-01-14 15:00:10|125.46|125.4|125.44|125.38|125.48|125.4|125.4|125.32|11025
1642172420000|2022-01-14 15:00:20|125.42|125.36|125.42|125.38|125.42|125.38|125.42|125.36|0
1642172430000|2022-01-14 15:00:30|125.4|125.36|125.32|125.28|125.42|125.4|125.3|125.24|15570
1642172440000|2022-01-14 15:00:40|125.34|125.3|125.34|125.3|125.34|125.3|125.34|125.3|0
1642172450000|2022-01-14 15:00:50|125.36|125.32|125.32|125.28|125.36|125.32|125.32|125.28|996
1642172460000|2022-01-14 15:01:00|125.28|125.24|125.2|125.14|125.28|125.24|125.18|125.14|1370
1642172470000|2022-01-14 15:01:10|125.18||125.2||125.2||125.18||0
1642172480000|2022-01-14 15:01:20|125.18|125.16|125.24|125.18|125.26|125.2|125.18|125.16|7006
1642172490000|2022-01-14 15:01:30||125.16||125.16||125.16||125.16|42356
1642172500000|2022-01-14 15:01:40|||||||||6005
1642172510000|2022-01-14 15:01:50|125.22|125.14|125.2|125.14|125.22|125.18|125.2|125.14|2984
1642172520000|2022-01-14 15:02:00|125.22|125.18|125.2|125.16|125.26|125.24|125.2|125.14|46867
1642172530000|2022-01-14 15:02:10|125.22|125.18|125.22|125.18|125.22|125.18|125.22|125.18|0
1642172540000|2022-01-14 15:02:20|125.2|125.16|125.18|125.14|125.2|125.16|125.18|125.14|11242
1642172550000|2022-01-14 15:02:30|125.2|125.16|125.24|125.18|125.24|125.2|125.2|125.16|1304
1642172560000|2022-01-14 15:02:40|125.26|125.2|125.28|125.24|125.3|125.24|125.26|125.2|5466
1642172570000|2022-01-14 15:02:50|125.3|125.26|125.3|125.26|125.3|125.26|125.3|125.26|7936
1642172600000|2022-01-14 15:03:20|125.32|125.28|125.34|125.28|125.36|125.3|125.32|125.26|5524
1642172610000|2022-01-14 15:03:30|125.32|125.26|125.32|125.24|125.32|125.26|125.24|125.18|25331
1642172620000|2022-01-14 15:03:40|125.3|125.26|125.28|125.22|125.32|125.26|125.26|125.22|1454
1642172630000|2022-01-14 15:03:50|125.26|125.18|125.24|125.2|125.26|125.22|125.24|125.18|5214
1642172650000|2022-01-14 15:04:10|125.26|125.22|125.28|125.24|125.28|125.24|125.26|125.2|2553
1642172660000|2022-01-14 15:04:20|||||||||470
1642172670000|2022-01-14 15:04:30|125.26||125.28||125.28||125.26||384
1642172680000|2022-01-14 15:04:40|125.3|125.26|125.34|125.26|125.34|125.26|125.3|125.24|511
1642172690000|2022-01-14 15:04:50|125.36|125.3|125.36|125.3|125.36|125.3|125.36|125.3|4001
1642172700000|2022-01-14 15:05:00|125.34|125.26|125.24|125.2|125.34|125.26|125.24|125.2|9903
1642172730000|2022-01-14 15:05:30|125.26|125.22|125.3|125.26|125.3|125.26|125.26|125.22|3970
1642172740000|2022-01-14 15:05:40|125.32|125.28|125.36|125.3|125.36|125.3|125.32|125.28|7513
1642172750000|2022-01-14 15:05:50|125.32|125.28|125.3|125.24|125.32|125.28|125.3|125.24|983
1642172760000|2022-01-14 15:06:00|125.28|125.22|125.26|125.2|125.28|125.22|125.26|125.2|419
1642172770000|2022-01-14 15:06:10|||||||||1000
1642172780000|2022-01-14 15:06:20||125.22||125.2||125.22||125.2|0
1642172790000|2022-01-14 15:06:30|125.24||125.26||125.26||125.24||0
1642172800000|2022-01-14 15:06:40|125.24|125.22|125.24|125.22|125.24|125.22|125.24|125.22|1579
1642172810000|2022-01-14 15:06:50|125.26|125.2|125.32|125.26|125.32|125.26|125.26|125.2|12715
1642172820000|2022-01-14 15:07:00|125.3|125.28|125.32|125.26|125.32|125.28|125.3|125.26|508
1642172830000|2022-01-14 15:07:10||125.28||125.28||125.28||125.28|0
1642172850000|2022-01-14 15:07:30|125.34|125.3|125.36|125.3|125.36|125.32|125.34|125.3|5074
1642172860000|2022-01-14 15:07:40|125.34|125.28|125.32|125.26|125.36|125.28|125.3|125.26|1
1642172880000|2022-01-14 15:08:00|125.34|125.28|125.34|125.28|125.36|125.3|125.32|125.28|29563
1642172890000|2022-01-14 15:08:10|125.3|125.26|125.3|125.28|125.34|125.28|125.3|125.26|14632
1642172900000|2022-01-14 15:08:20||125.26||125.26||125.26||125.26|3470
1642172920000|2022-01-14 15:08:40|125.28|125.22|125.3|125.26|125.3|125.26|125.26|125.22|24139
1642172930000|2022-01-14 15:08:50||125.28||125.28||125.28||125.28|0
1642172940000|2022-01-14 15:09:00|125.28|125.24|125.24|125.18|125.28|125.24|125.24|125.18|37529
1642172950000|2022-01-14 15:09:10|125.22||125.22||125.22||125.22||16426
1642172960000|2022-01-14 15:09:20|125.24|125.2|125.26|125.18|125.26|125.2|125.24|125.18|1665
1642172970000|2022-01-14 15:09:30||125.22||125.22||125.24||125.22|5112
1642172980000|2022-01-14 15:09:40|125.28|125.26|125.3|125.22|125.32|125.26|125.28|125.22|27937
1642172990000|2022-01-14 15:09:50|||||||||22963
1642173000000|2022-01-14 15:10:00|125.26|125.18|125.28|125.22|125.28|125.22|125.24|125.18|2736
1642173020000|2022-01-14 15:10:20|125.26|125.24|125.28|125.22|125.28|125.24|125.26|125.22|529
1642173030000|2022-01-14 15:10:30|125.26||125.26||125.26||125.26||0
1642173050000|2022-01-14 15:10:50|125.24|125.2|125.24|125.22|125.26|125.22|125.24|125.18|350
1642173060000|2022-01-14 15:11:00|125.26|125.24|125.3|125.22|125.3|125.26|125.26|125.22|6324
1642173070000|2022-01-14 15:11:10|125.28|125.26|125.28|125.26|125.28|125.26|125.28|125.26|0
1642173080000|2022-01-14 15:11:20|125.3|125.28|125.38|125.34|125.38|125.34|125.3|125.28|8095
1642173090000|2022-01-14 15:11:30|125.4|125.36|125.4|125.36|125.4|125.36|125.38|125.36|0
1642173100000|2022-01-14 15:11:40|125.44|125.38|125.48|125.44|125.5|125.44|125.44|125.38|2955
1642173110000|2022-01-14 15:11:50|125.46|125.42|125.4|125.36|125.46|125.42|125.4|125.36|23232
1642173120000|2022-01-14 15:12:00|125.42|125.38|125.32|125.26|125.42|125.38|125.3|125.26|11737
1642173130000|2022-01-14 15:12:10|125.3|125.28|125.36|125.32|125.38|125.32|125.3|125.28|4269
1642173140000|2022-01-14 15:12:20|||||||||5300
1642173150000|2022-01-14 15:12:30|125.34|125.3|125.34|125.28|125.36|125.3|125.32|125.28|3715
1642173160000|2022-01-14 15:12:40|125.36|125.3|125.32|125.26|125.36|125.3|125.32|125.26|1606
1642173170000|2022-01-14 15:12:50|125.28||125.3||125.32||125.28||6962
1642173180000|2022-01-14 15:13:00||125.28||125.28||125.28||125.28|4756
1642173220000|2022-01-14 15:13:40|125.32|125.26|125.3|125.26|125.32|125.26|125.3|125.26|4689
1642173230000|2022-01-14 15:13:50|125.34|125.28|125.32|125.28|125.34|125.28|125.32|125.28|0
1642173240000|2022-01-14 15:14:00||125.3||125.3||125.3||125.3|0
1642173250000|2022-01-14 15:14:10|||||||||3989
1642173260000|2022-01-14 15:14:20|125.3|125.28|125.32|125.26|125.32|125.28|125.3|125.26|2270
1642173270000|2022-01-14 15:14:30|125.3|125.28|125.26|125.22|125.32|125.28|125.26|125.2|4938
1642173280000|2022-01-14 15:14:40|||||||||50
1642173300000|2022-01-14 15:15:00|125.28|125.24|125.32|125.26|125.32|125.28|125.28|125.24|5329
1642173310000|2022-01-14 15:15:10|125.3||125.32||125.32||125.3||2000
1642173320000|2022-01-14 15:15:20|125.3||125.32||125.32||125.3||0
1642173330000|2022-01-14 15:15:30|125.36|125.3|125.32|125.26|125.4|125.34|125.32|125.26|10728
1642173340000|2022-01-14 15:15:40|125.3||125.3||125.32||125.28||17021
1642173350000|2022-01-14 15:15:50|125.28|125.24|125.28|125.24|125.28|125.26|125.28|125.24|5798
1642173360000|2022-01-14 15:16:00|125.26|125.22|125.26|125.2|125.26|125.24|125.26|125.2|1339
1642173370000|2022-01-14 15:16:10|125.24||125.24||125.24||125.24||0
1642173380000|2022-01-14 15:16:20|125.26|125.22|125.28|125.22|125.32|125.26|125.26|125.2|14147
1642173390000|2022-01-14 15:16:30||125.24||125.24||125.24||125.24|16
1642173400000|2022-01-14 15:16:40|125.3|125.26|125.34|125.3|125.34|125.3|125.3|125.26|16075
1642173410000|2022-01-14 15:16:50|125.36|125.32|125.38|125.34|125.42|125.34|125.36|125.32|6030
1642173420000|2022-01-14 15:17:00|125.42|125.36|125.48|125.42|125.5|125.42|125.42|125.36|766
1642173430000|2022-01-14 15:17:10|125.5|125.44|125.42|125.38|125.5|125.44|125.4|125.34|5410
1642173440000|2022-01-14 15:17:20|125.44||125.44||125.46||125.44||0
1642173450000|2022-01-14 15:17:30|125.4|125.36|125.34|125.3|125.42|125.38|125.32|125.22|41181
1642173460000|2022-01-14 15:17:40|125.36|125.32|125.4|125.36|125.44|125.38|125.36|125.32|5365
1642173470000|2022-01-14 15:17:50|125.38|125.38|125.36|125.3|125.38|125.38|125.34|125.3|2161
1642173480000|2022-01-14 15:18:00||125.32||125.32||125.34||125.32|880
1642173490000|2022-01-14 15:18:10|125.38|125.34|125.4|125.38|125.4|125.38|125.38|125.34|1345
1642173500000|2022-01-14 15:18:20|125.44|125.4|125.46|125.42|125.5|125.42|125.44|125.4|3049
1642173510000|2022-01-14 15:18:30||125.44||125.42||125.44||125.42|1
1642173530000|2022-01-14 15:18:50|125.5|125.44|125.54|125.48|125.56|125.48|125.46|125.44|3912
1642173540000|2022-01-14 15:19:00|125.56|125.5|125.6|125.54|125.6|125.54|125.56|125.5|3283
1642173550000|2022-01-14 15:19:10|125.56|125.52|125.56|125.52|125.56|125.52|125.56|125.52|350
1642173560000|2022-01-14 15:19:20|125.6|125.54|125.6|125.54|125.62|125.58|125.6|125.52|5566
1642173580000|2022-01-14 15:19:40|125.62|125.56|125.64|125.56|125.66|125.6|125.6|125.56|2958
1642173590000|2022-01-14 15:19:50|125.62|125.58|125.64|125.58|125.64|125.58|125.6|125.58|0
1642173600000|2022-01-14 15:20:00|125.6|125.56|125.6|125.56|125.62|125.58|125.58|125.54|3043
1642173610000|2022-01-14 15:20:10|125.62|125.58|125.62|125.58|125.66|125.58|125.62|125.56|8658
1642173620000|2022-01-14 15:20:20|125.6|125.56|125.62|125.56|125.62|125.56|125.6|125.56|1507
1642173630000|2022-01-14 15:20:30|125.58|125.54|125.52|125.5|125.58|125.54|125.52|125.46|15656
1642173650000|2022-01-14 15:20:50|125.54||125.54||125.54||125.54||4423
1642173660000|2022-01-14 15:21:00|125.56|125.52|125.58|125.52|125.6|125.52|125.56|125.52|1819
1642173670000|2022-01-14 15:21:10|||||||||639
1642173690000|2022-01-14 15:21:30|125.54|125.5|125.5|125.46|125.54|125.5|125.5|125.46|5882
1642173710000|2022-01-14 15:21:50|125.52|125.48|125.54|125.5|125.54|125.5|125.52|125.46|0
1642173720000|2022-01-14 15:22:00|125.52|125.46|125.48|125.4|125.54|125.5|125.46|125.4|10850
1642173730000|2022-01-14 15:22:10|125.46|125.42|125.5|125.42|125.52|125.46|125.46|125.42|7183
1642173740000|2022-01-14 15:22:20|125.52|125.44|125.52|125.46|125.52|125.46|125.52|125.44|402
1642173760000|2022-01-14 15:22:40|125.48||125.48||125.48||125.48||0
1642173780000|2022-01-14 15:23:00|125.46|125.44|125.48|125.42|125.48|125.46|125.44|125.38|2368
1642173790000|2022-01-14 15:23:10|125.44||125.48||125.48||125.44||279
1642173800000|2022-01-14 15:23:20||125.44||125.44||125.44||125.44|0
1642173810000|2022-01-14 15:23:30|125.5|125.46|125.5|125.44|125.54|125.48|125.48|125.44|8385
1642173820000|2022-01-14 15:23:40|125.46|125.42|125.5|125.42|125.5|125.44|125.44|125.38|8761
1642173830000|2022-01-14 15:23:50|125.48||125.46||125.48||125.46||0
1642173840000|2022-01-14 15:24:00|125.44|125.4|125.4|125.36|125.44|125.4|125.38|125.32|15697
1642173850000|2022-01-14 15:24:10|125.38|125.32|125.4|125.36|125.4|125.36|125.34|125.26|6636
1642173860000|2022-01-14 15:24:20||125.34||125.34||125.34||125.32|0
1642173870000|2022-01-14 15:24:30|||||||||4000
1642173890000|2022-01-14 15:24:50|125.38|125.32|125.36|125.3|125.38|125.34|125.36|125.28|2226
1642173900000|2022-01-14 15:25:00|125.34|125.28|125.32|125.28|125.34|125.28|125.32|125.28|3575
1642173910000|2022-01-14 15:25:10|125.34|125.26|125.38|125.34|125.38|125.34|125.32|125.26|6369
1642173930000|2022-01-14 15:25:30||125.36||125.36||125.36||125.36|5508
1642173940000|2022-01-14 15:25:40|125.4|125.38|125.46|125.38|125.46|125.38|125.4|125.38|6006
1642173950000|2022-01-14 15:25:50|125.44|125.4|125.42|125.38|125.44|125.4|125.4|125.38|5499
1642173960000|2022-01-14 15:26:00|125.44|125.4|125.5|125.44|125.5|125.44|125.44|125.38|4490
1642173970000|2022-01-14 15:26:10|125.52|125.42|125.46|125.42|125.52|125.42|125.46|125.42|1115
1642173980000|2022-01-14 15:26:20|125.44|125.4|125.46|125.42|125.46|125.42|125.44|125.4|12998
1642173990000|2022-01-14 15:26:30||125.44||125.44||125.44||125.44|0
1642174000000|2022-01-14 15:26:40|||||||||8165
1642174010000|2022-01-14 15:26:50|125.5|125.46|125.48|125.46|125.52|125.46|125.48|125.46|1305
1642174030000|2022-01-14 15:27:10|125.5|125.48|125.52|125.48|125.52|125.48|125.5|125.48|3237
1642174040000|2022-01-14 15:27:20|125.5|125.46|125.44|125.38|125.5|125.46|125.44|125.38|14538
1642174070000|2022-01-14 15:27:50|125.42|125.4|125.46|125.4|125.48|125.42|125.42|125.38|13747
1642174080000|2022-01-14 15:28:00|125.48|125.42|125.52|125.46|125.52|125.46|125.48|125.42|6068
1642174090000|2022-01-14 15:28:10|125.5|125.42|125.48|125.42|125.5|125.42|125.46|125.42|6404
1642174100000|2022-01-14 15:28:20|125.5|125.44|125.46|125.44|125.5|125.44|125.46|125.44|0
1642174110000|2022-01-14 15:28:30|125.44|125.42|125.44|125.42|125.44|125.44|125.44|125.42|5071
1642174120000|2022-01-14 15:28:40|125.46|125.38|125.44|125.38|125.46|125.4|125.44|125.38|1378
1642174130000|2022-01-14 15:28:50|125.42|125.4|125.42|125.38|125.42|125.4|125.42|125.38|2694
1642174150000|2022-01-14 15:29:10|125.44|125.4|125.44|125.4|125.44|125.4|125.42|125.4|602
1642174190000|2022-01-14 15:29:50|125.42|125.38|125.4|125.38|125.44|125.38|125.4|125.34|5446
1642174200000|2022-01-14 15:30:00|125.38|125.34|125.3|125.28|125.38|125.34|125.3|125.26|12665
1642174210000|2022-01-14 15:30:10|125.28|125.26|125.3|125.26|125.3|125.28|125.28|125.26|7018
1642174220000|2022-01-14 15:30:20|125.28|125.24|125.22|125.16|125.28|125.24|125.2|125.14|4717
1642174230000|2022-01-14 15:30:30|125.2|125.18|125.2|125.14|125.22|125.18|125.2|125.14|768
1642174240000|2022-01-14 15:30:40|125.22|125.16|125.24|125.2|125.28|125.2|125.2|125.16|7684
1642174250000|2022-01-14 15:30:50|125.22|125.18|125.24|125.18|125.24|125.2|125.22|125.16|1495
1642174280000|2022-01-14 15:31:20|125.28|125.2|125.28|125.24|125.32|125.24|125.24|125.2|2082
1642174290000|2022-01-14 15:31:30|125.3||125.3||125.32||125.3||1183
1642174310000|2022-01-14 15:31:50|125.26|125.22|125.3|125.24|125.3|125.24|125.26|125.22|10577
1642174320000|2022-01-14 15:32:00|125.24|125.22|125.28|125.24|125.3|125.24|125.24|125.2|13408
1642174330000|2022-01-14 15:32:10|||||||||3500
1642174340000|2022-01-14 15:32:20|125.26|125.2|125.28|125.24|125.28|125.24|125.26|125.2|3546
1642174360000|2022-01-14 15:32:40|125.3|125.26|125.32|125.28|125.34|125.3|125.3|125.26|19776
1642174370000|2022-01-14 15:32:50|125.36|125.3|125.34|125.28|125.36|125.3|125.32|125.28|8352
1642174380000|2022-01-14 15:33:00|125.3||125.3||125.3||125.3||2372
1642174390000|2022-01-14 15:33:10||125.26||125.26||125.26||125.26|1879
1642174410000|2022-01-14 15:33:30|125.28|125.24|125.24|125.18|125.28|125.24|125.24|125.18|9327
1642174440000|2022-01-14 15:34:00|125.26|125.2|125.26|125.22|125.26|125.22|125.26|125.2|1941
1642174450000|2022-01-14 15:34:10|125.22|125.2|125.26|125.18|125.26|125.22|125.22|125.18|7828
1642174460000|2022-01-14 15:34:20|125.24|125.2|125.26|125.24|125.3|125.24|125.24|125.2|6839
1642174480000|2022-01-14 15:34:40|125.3|125.26|125.3|125.26|125.3|125.26|125.3|125.26|1958
1642174510000|2022-01-14 15:35:10||125.28||125.28||125.28||125.28|0
1642174520000|2022-01-14 15:35:20|125.28|125.26|125.3|125.26|125.3|125.28|125.28|125.26|6986
1642174540000|2022-01-14 15:35:40|125.32|125.28|125.38|125.32|125.38|125.32|125.32|125.26|19382
1642174560000|2022-01-14 15:36:00|125.36||125.38||125.38||125.36||0
1642174570000|2022-01-14 15:36:10|125.36|125.3|125.38|125.32|125.38|125.32|125.32|125.3|7617
1642174590000|2022-01-14 15:36:30|125.4|125.34|125.4|125.38|125.4|125.38|125.4|125.34|3210
1642174600000|2022-01-14 15:36:40|125.44|125.4|125.44|125.4|125.46|125.4|125.42|125.38|7728
1642174610000|2022-01-14 15:36:50|125.48|125.42|125.46|125.38|125.5|125.46|125.44|125.38|21939
1642174620000|2022-01-14 15:37:00|125.44|125.4|125.4|125.38|125.44|125.4|125.4|125.34|3807
1642174630000|2022-01-14 15:37:10|125.38|125.34|125.4|125.36|125.4|125.36|125.38|125.34|1773
1642174640000|2022-01-14 15:37:20||125.34||125.34||125.36||125.34|10
1642174660000|2022-01-14 15:37:40|125.36|125.32|125.34|125.3|125.38|125.32|125.32|125.28|13696
1642174670000|2022-01-14 15:37:50|||||||||127
1642174680000|2022-01-14 15:38:00|125.32|125.28|125.36|125.28|125.36|125.32|125.32|125.28|4582
1642174690000|2022-01-14 15:38:10|125.38|125.32|125.38|125.32|125.4|125.32|125.38|125.32|4368
1642174700000|2022-01-14 15:38:20|125.36|125.3|125.34|125.3|125.38|125.3|125.34|125.3|644
1642174710000|2022-01-14 15:38:30|||||||||1207
1642174720000|2022-01-14 15:38:40||125.32||125.32||125.32||125.32|1510
1642174730000|2022-01-14 15:38:50|125.36|125.3|125.36|125.32|125.36|125.32|125.36|125.3|1403
1642174750000|2022-01-14 15:39:10|125.4|125.34|125.4|125.34|125.4|125.36|125.38|125.32|935
1642174760000|2022-01-14 15:39:20|125.36|125.36|125.26|125.2|125.4|125.36|125.24|125.18|17008
1642174770000|2022-01-14 15:39:30|125.28|125.22|125.3|125.28|125.3|125.28|125.28|125.22|0
1642174780000|2022-01-14 15:39:40|125.28|125.24|125.28|125.24|125.3|125.24|125.28|125.2|991
1642174800000|2022-01-14 15:40:00|||||||||635
1642174810000|2022-01-14 15:40:10|125.32|125.26|125.32|125.26|125.34|125.26|125.32|125.24|2899
1642174820000|2022-01-14 15:40:20|125.34|125.24|125.3|125.24|125.34|125.28|125.28|125.24|7413
1642174830000|2022-01-14 15:40:30|125.28|125.26|125.26|125.2|125.3|125.26|125.24|125.2|1886
1642174840000|2022-01-14 15:40:40|125.24|125.18|125.26|125.22|125.26|125.22|125.24|125.18|0
1642174850000|2022-01-14 15:40:50|125.3|125.24|125.3|125.22|125.3|125.24|125.3|125.22|2201
1642174860000|2022-01-14 15:41:00|125.28|125.24|125.3|125.24|125.34|125.26|125.28|125.22|5743
1642174880000|2022-01-14 15:41:20||125.26||125.24||125.26||125.24|3394
1642174890000|2022-01-14 15:41:30||125.26||125.26||125.26||125.26|5
1642174910000|2022-01-14 15:41:50|||||||||3181
1642174920000|2022-01-14 15:42:00|125.28|125.24|125.28|125.22|125.3|125.26|125.26|125.22|6450
1642174930000|2022-01-14 15:42:10|125.3|125.26|125.3|125.26|125.3|125.26|125.28|125.26|511
1642174950000|2022-01-14 15:42:30|125.28|125.28|125.3|125.26|125.3|125.28|125.28|125.24|5253
1642174980000|2022-01-14 15:43:00|125.28|125.22|125.28|125.22|125.28|125.26|125.28|125.22|4530
1642174990000|2022-01-14 15:43:10|125.3|125.24|125.3|125.24|125.36|125.28|125.28|125.24|17096
1642175010000|2022-01-14 15:43:30||125.26||125.24||125.26||125.24|10118
1642175030000|2022-01-14 15:43:50||125.26||125.26||125.26||125.26|0
1642175040000|2022-01-14 15:44:00|125.28|125.24|125.28|125.26|125.28|125.26|125.28|125.24|7717
1642175050000|2022-01-14 15:44:10|125.26|125.24|125.24|125.2|125.26|125.24|125.24|125.18|15100
1642175060000|2022-01-14 15:44:20||125.22||125.2||125.22||125.2|1435
1642175070000|2022-01-14 15:44:30|125.26|125.24|125.24|125.22|125.26|125.24|125.24|125.2|1243
1642175080000|2022-01-14 15:44:40||125.2||125.2||125.22||125.2|540
1642175090000|2022-01-14 15:44:50|125.22|125.18|125.24|125.22|125.24|125.22|125.22|125.18|4099
1642175100000|2022-01-14 15:45:00|125.26|125.24|125.28|125.24|125.28|125.24|125.26|125.24|3551
1642175110000|2022-01-14 15:45:10|125.26||125.28||125.28||125.26||0
1642175120000|2022-01-14 15:45:20|125.3|125.28|125.3|125.28|125.3|125.28|125.3|125.28|5644
1642175130000|2022-01-14 15:45:30||125.26||125.26||125.26||125.24|8125
1642175140000|2022-01-14 15:45:40|125.34|125.28|125.36|125.32|125.36|125.32|125.34|125.28|4730
1642175170000|2022-01-14 15:46:10|125.34|125.28|125.34|125.28|125.34|125.32|125.34|125.26|5025
1642175180000|2022-01-14 15:46:20|125.36|125.3|125.34|125.28|125.36|125.3|125.34|125.28|2437
1642175190000|2022-01-14 15:46:30|125.36|125.3|125.36|125.3|125.36|125.3|125.34|125.28|0
1642175200000|2022-01-14 15:46:40|125.34||125.34||125.36||125.34||1000
1642175210000|2022-01-14 15:46:50|||||||||2000
1642175220000|2022-01-14 15:47:00|||||||||2467
1642175230000|2022-01-14 15:47:10|125.36|125.32|125.36|125.34|125.36|125.34|125.36|125.32|6304
1642175240000|2022-01-14 15:47:20|125.34|125.32|125.34|125.3|125.36|125.32|125.34|125.3|1514
1642175260000|2022-01-14 15:47:40|125.36|125.32|125.38|125.34|125.38|125.34|125.36|125.32|22335
1642175270000|2022-01-14 15:47:50|125.36|125.32|125.36|125.32|125.36|125.32|125.36|125.32|150
1642175280000|2022-01-14 15:48:00|125.38|125.3|125.3|125.26|125.38|125.3|125.28|125.26|2802
1642175300000|2022-01-14 15:48:20|125.32|125.28|125.32|125.28|125.34|125.3|125.32|125.28|3461
1642175310000|2022-01-14 15:48:30|125.3|125.26|125.32|125.26|125.32|125.26|125.3|125.26|17842
1642175320000|2022-01-14 15:48:40||125.28||125.28||125.28||125.28|0
1642175330000|2022-01-14 15:48:50|125.3|125.26|125.3|125.26|125.3|125.26|125.28|125.24|11304
1642175340000|2022-01-14 15:49:00|125.28|125.24|125.24|125.22|125.28|125.24|125.24|125.22|1420
1642175390000|2022-01-14 15:49:50|||||||||10528
1642175400000|2022-01-14 15:50:00|125.26||125.26||125.26||125.26||3970
1642175420000|2022-01-14 15:50:20||125.24||125.22||125.24||125.22|2590
1642175430000|2022-01-14 15:50:30|||||||||111
1642175440000|2022-01-14 15:50:40||125.24||125.24||125.24||125.24|0
1642175450000|2022-01-14 15:50:50|||||||||30
1642175460000|2022-01-14 15:51:00|125.28|125.26|125.32|125.28|125.32|125.28|125.28|125.26|19558
1642175480000|2022-01-14 15:51:20|||||||||7979
1642175490000|2022-01-14 15:51:30|125.3|125.26|125.24|125.2|125.32|125.28|125.22|125.18|14996
1642175500000|2022-01-14 15:51:40|125.26|125.22|125.28|125.22|125.28|125.22|125.24|125.22|8704
1642175520000|2022-01-14 15:52:00|125.26||125.28||125.28||125.26||0
1642175530000|2022-01-14 15:52:10|125.26|125.2|125.26|125.2|125.26|125.2|125.22|125.2|2789
1642175540000|2022-01-14 15:52:20|125.28||125.28||125.28||125.28||0
1642175550000|2022-01-14 15:52:30|125.26|125.22|125.26|125.2|125.26|125.22|125.26|125.2|0
1642175560000|2022-01-14 15:52:40|||||||||2069
1642175570000|2022-01-14 15:52:50||125.22||125.22||125.22||125.22|2000
1642175580000|2022-01-14 15:53:00|125.28|125.24|125.28|125.24|125.28|125.24|125.26|125.2|18581
1642175610000|2022-01-14 15:53:30|125.26|125.22|125.28|125.24|125.28|125.24|125.26|125.2|6128
1642175630000|2022-01-14 15:53:50|125.3|125.26|125.36|125.3|125.36|125.3|125.3|125.26|3614
1642175640000|2022-01-14 15:54:00|125.34||125.32||125.34||125.32||101
1642175650000|2022-01-14 15:54:10|125.34|125.32|125.36|125.32|125.36|125.32|125.34|125.32|2243
1642175660000|2022-01-14 15:54:20|125.38|125.34|125.36|125.3|125.42|125.36|125.34|125.3|10680
1642175680000|2022-01-14 15:54:40|125.34|125.32|125.34|125.32|125.36|125.32|125.34|125.32|14
1642175690000|2022-01-14 15:54:50|125.32|125.3|125.32|125.3|125.34|125.3|125.32|125.3|210
1642175700000|2022-01-14 15:55:00|125.3|125.28|125.32|125.28|125.32|125.28|125.3|125.24|4864
1642175710000|2022-01-14 15:55:10|125.3|125.24|125.3|125.26|125.3|125.26|125.28|125.24|3722
1642175720000|2022-01-14 15:55:20|125.32|125.28|125.34|125.28|125.34|125.3|125.32|125.28|4250
1642175730000|2022-01-14 15:55:30|125.32||125.34||125.34||125.32||0
1642175740000|2022-01-14 15:55:40||125.3||125.3||125.3||125.3|0
1642175760000|2022-01-14 15:56:00|125.32|125.32|125.38|125.34|125.4|125.34|125.32|125.32|19135
1642175770000|2022-01-14 15:56:10|125.36|125.32|125.36|125.3|125.36|125.32|125.34|125.3|10572
1642175800000|2022-01-14 15:56:40|||||||||7930
1642175820000|2022-01-14 15:57:00|125.34|125.28|125.32|125.28|125.34|125.28|125.3|125.26|6705
1642175830000|2022-01-14 15:57:10|125.34|125.3|125.32|125.28|125.34|125.3|125.32|125.28|3200
1642175840000|2022-01-14 15:57:20|||||||||174
1642175850000|2022-01-14 15:57:30|||||||||2438
1642175860000|2022-01-14 15:57:40|125.3||125.3||125.3||125.3||0
1642175880000|2022-01-14 15:58:00|125.32|125.3|125.32|125.3|125.32|125.3|125.32|125.3|2226
1642175890000|2022-01-14 15:58:10|125.34|125.32|125.32|125.26|125.34|125.32|125.3|125.24|28654
1642175900000|2022-01-14 15:58:20|125.34|125.28|125.36|125.3|125.36|125.3|125.34|125.28|4755
1642175910000|2022-01-14 15:58:30||125.32||125.32||125.32||125.32|6296
1642175930000|2022-01-14 15:58:50|||||||||2374
1642175940000|2022-01-14 15:59:00|125.4|125.34|125.42|125.38|125.42|125.38|125.4|125.34|9661
1642175950000|2022-01-14 15:59:10|||||||||27372
1642175960000|2022-01-14 15:59:20|125.38|125.36|125.4|125.38|125.42|125.38|125.38|125.36|13400
1642175970000|2022-01-14 15:59:30|||||||||1594
1642175980000|2022-01-14 15:59:40|125.42|125.4|125.42|125.38|125.44|125.4|125.42|125.38|511
1642175990000|2022-01-14 15:59:50|125.4|125.36|125.38|125.32|125.4|125.38|125.34|125.28|11666
1642176000000|2022-01-14 16:00:00|125.36||125.36||125.36||125.36||0
1642176010000|2022-01-14 16:00:10|125.38||125.38||125.38||125.38||0
1642176020000|2022-01-14 16:00:20|125.34|125.34|125.36|125.28|125.4|125.36|125.34|125.28|6287
1642176030000|2022-01-14 16:00:30|125.34|125.26|125.32|125.28|125.36|125.28|125.32|125.26|1000
1642176040000|2022-01-14 16:00:40|125.34|125.3|125.34|125.28|125.38|125.32|125.34|125.28|14630
1642176050000|2022-01-14 16:00:50|125.36|125.3|125.38|125.32|125.4|125.34|125.36|125.3|2766
1642176060000|2022-01-14 16:01:00||125.34||125.32||125.34||125.3|554
1642176080000|2022-01-14 16:01:20||125.34||125.34||125.34||125.34|0
1642176090000|2022-01-14 16:01:30|125.36||125.36||125.36||125.36||0
1642176120000|2022-01-14 16:02:00|125.38|125.3|125.36|125.3|125.38|125.34|125.36|125.3|6535
1642176130000|2022-01-14 16:02:10|125.34|125.34|125.34|125.3|125.34|125.34|125.34|125.3|3477
1642176140000|2022-01-14 16:02:20|125.32|125.28|125.3|125.26|125.32|125.28|125.3|125.26|3081
1642176150000|2022-01-14 16:02:30|||||||||11169
1642176160000|2022-01-14 16:02:40|125.32|125.28|125.32|125.26|125.38|125.32|125.32|125.26|15165
1642176170000|2022-01-14 16:02:50|125.3|125.28|125.32|125.26|125.32|125.28|125.3|125.26|3100
1642176180000|2022-01-14 16:03:00|125.3|125.24|125.3|125.24|125.32|125.26|125.28|125.24|10372
1642176190000|2022-01-14 16:03:10|125.28|125.2|125.28|125.24|125.3|125.24|125.22|125.18|10810
1642176200000|2022-01-14 16:03:20|125.26|125.22|125.28|125.2|125.28|125.22|125.26|125.2|1740
1642176210000|2022-01-14 16:03:30||125.24||125.24||125.24||125.24|1518
1642176220000|2022-01-14 16:03:40|125.26|125.22|125.28|125.24|125.28|125.24|125.26|125.2|4003
1642176250000|2022-01-14 16:04:10|125.3|125.26|125.32|125.3|125.32|125.3|125.28|125.26|7469
1642176270000|2022-01-14 16:04:30|125.36|125.32|125.38|125.32|125.38|125.32|125.36|125.32|2727
1642176290000|2022-01-14 16:04:50|125.4|125.34|125.38|125.32|125.4|125.36|125.36|125.3|15238
1642176300000|2022-01-14 16:05:00|125.36|125.34|125.3|125.24|125.38|125.34|125.28|125.24|3558
1642176310000|2022-01-14 16:05:10|125.32|125.26|125.32|125.26|125.34|125.28|125.3|125.26|1376
1642176340000|2022-01-14 16:05:40|125.3|125.28|125.3|125.26|125.3|125.28|125.3|125.26|0
1642176350000|2022-01-14 16:05:50|125.32||125.32||125.32||125.32||0
1642176360000|2022-01-14 16:06:00|125.3|125.24|125.32|125.26|125.32|125.26|125.26|125.2|2728
1642176370000|2022-01-14 16:06:10|||||||||6600
1642176380000|2022-01-14 16:06:20|125.34|125.28|125.34|125.28|125.34|125.32|125.3|125.22|30645
1642176390000|2022-01-14 16:06:30|125.32||125.34||125.34||125.32||2759
1642176430000|2022-01-14 16:07:10|125.36|125.3|125.38|125.32|125.4|125.34|125.36|125.3|5389
1642176440000|2022-01-14 16:07:20|||||||||2000
1642176460000|2022-01-14 16:07:40|125.4|125.36|125.4|125.34|125.42|125.38|125.38|125.34|9861
1642176470000|2022-01-14 16:07:50||125.36||125.36||125.38||125.36|3935
1642176480000|2022-01-14 16:08:00|125.38|125.34|125.36|125.34|125.4|125.34|125.36|125.3|6184
1642176490000|2022-01-14 16:08:10|125.34|125.3|125.34|125.32|125.36|125.32|125.34|125.28|2688
1642176510000|2022-01-14 16:08:30||125.28||125.28||125.28||125.28|3978
1642176520000|2022-01-14 16:08:40|125.32|125.26|125.28|125.24|125.32|125.26|125.26|125.22|23090
1642176540000|2022-01-14 16:09:00|125.3|125.26|125.34|125.28|125.34|125.28|125.3|125.26|1738
1642176550000|2022-01-14 16:09:10|||||||||192
1642176570000|2022-01-14 16:09:30|||||||||192
1642176590000|2022-01-14 16:09:50|||||||||7934
1642176600000|2022-01-14 16:10:00|125.36|125.3|125.44|125.38|125.44|125.38|125.36|125.3|27233
1642176610000|2022-01-14 16:10:10|125.42|125.36|125.34|125.32|125.44|125.36|125.34|125.32|11330
1642176620000|2022-01-14 16:10:20|125.36|125.3|125.34|125.32|125.38|125.32|125.34|125.28|9629
1642176630000|2022-01-14 16:10:30|125.38|125.28|125.36|125.32|125.38|125.32|125.36|125.28|5021
1642176640000|2022-01-14 16:10:40|125.38||125.38||125.38||125.38||0
1642176650000|2022-01-14 16:10:50|125.4|125.34|125.38|125.32|125.4|125.34|125.36|125.32|7178
1642176670000|2022-01-14 16:11:10|125.36|125.34|125.36|125.34|125.38|125.34|125.36|125.34|5001
1642176690000|2022-01-14 16:11:30|125.38|125.36|125.4|125.34|125.4|125.38|125.36|125.32|14296
1642176700000|2022-01-14 16:11:40|125.38||125.38||125.38||125.38||0
1642176710000|2022-01-14 16:11:50|125.36|125.36|125.38|125.34|125.38|125.36|125.36|125.32|18691
1642176720000|2022-01-14 16:12:00|125.4|125.36|125.4|125.38|125.4|125.38|125.4|125.36|6326
1642176730000|2022-01-14 16:12:10||125.36||125.34||125.38||125.34|5001
1642176740000|2022-01-14 16:12:20|125.42|125.36|125.44|125.38|125.44|125.38|125.42|125.36|4885
1642176750000|2022-01-14 16:12:30|125.42|125.36|125.42|125.38|125.44|125.4|125.42|125.36|10174
1642176760000|2022-01-14 16:12:40||125.4||125.38||125.4||125.38|607
1642176770000|2022-01-14 16:12:50||125.4||125.4||125.4||125.4|5489
1642176780000|2022-01-14 16:13:00|125.44|125.42|125.46|125.4|125.48|125.44|125.44|125.4|3626
1642176800000|2022-01-14 16:13:20||125.42||125.4||125.42||125.4|925
1642176810000|2022-01-14 16:13:30||125.42||125.4||125.44||125.4|1572
1642176830000|2022-01-14 16:13:50|125.48|125.42|125.48|125.44|125.48|125.46|125.48|125.4|5877
1642176850000|2022-01-14 16:14:10|||||||||3163
1642176870000|2022-01-14 16:14:30|125.46|125.42|125.48|125.42|125.48|125.44|125.46|125.42|8705
1642176880000|2022-01-14 16:14:40||125.44||125.44||125.44||125.42|0
1642176900000|2022-01-14 16:15:00|||||||||1000
1642176910000|2022-01-14 16:15:10|125.46|125.42|125.46|125.44|125.48|125.44|125.44|125.4|22245
1642176930000|2022-01-14 16:15:30|125.44|125.4|125.44|125.42|125.46|125.42|125.44|125.38|9339
1642176940000|2022-01-14 16:15:40|125.42|125.4|125.42|125.36|125.44|125.42|125.4|125.34|8552
1642176950000|2022-01-14 16:15:50|125.4|125.38|125.42|125.38|125.44|125.38|125.4|125.38|16568
1642176960000|2022-01-14 16:16:00|125.44|125.36|125.4|125.38|125.44|125.38|125.4|125.36|1687
1642176970000|2022-01-14 16:16:10|125.42||125.44||125.44||125.42||7
1642176980000|2022-01-14 16:16:20|125.42|125.36|125.38|125.32|125.44|125.4|125.36|125.3|21102
1642176990000|2022-01-14 16:16:30|125.4||125.38||125.4||125.38||13728
1642177000000|2022-01-14 16:16:40|125.36||125.36||125.36||125.36||908
1642177030000|2022-01-14 16:17:10|125.38|125.34|125.38|125.34|125.4|125.34|125.38|125.32|7132
1642177060000|2022-01-14 16:17:40|||||||||500
1642177090000|2022-01-14 16:18:10|125.36|125.36|125.38|125.36|125.38|125.36|125.36|125.36|3474
1642177110000|2022-01-14 16:18:30||125.34||125.34||125.36||125.32|7376
1642177120000|2022-01-14 16:18:40|125.36|125.32|125.38|125.32|125.38|125.32|125.36|125.32|2059
1642177130000|2022-01-14 16:18:50|125.36|125.36|125.38|125.32|125.38|125.36|125.36|125.32|1
1642177140000|2022-01-14 16:19:00|125.36|125.3|125.34|125.28|125.36|125.32|125.3|125.28|7306
1642177150000|2022-01-14 16:19:10|125.32|125.26|125.34|125.28|125.34|125.28|125.3|125.26|3256
1642177170000|2022-01-14 16:19:30|125.32|125.26|125.32|125.28|125.32|125.28|125.3|125.24|10664
1642177200000|2022-01-14 16:20:00|125.34|125.3|125.36|125.32|125.38|125.32|125.34|125.3|9869
1642177210000|2022-01-14 16:20:10|125.34|125.34|125.32|125.3|125.38|125.34|125.32|125.28|15616
1642177220000|2022-01-14 16:20:20|125.34|125.32|125.34|125.32|125.34|125.32|125.34|125.32|700
1642177230000|2022-01-14 16:20:30|125.32|125.3|125.34|125.3|125.34|125.32|125.32|125.24|26924
1642177250000|2022-01-14 16:20:50||125.32||125.32||125.32||125.32|3914
1642177260000|2022-01-14 16:21:00|125.32|125.3|125.34|125.28|125.36|125.32|125.32|125.28|17668
1642177270000|2022-01-14 16:21:10||125.3||125.3||125.3||125.28|813
1642177280000|2022-01-14 16:21:20||125.28||125.3||125.3||125.28|1500
1642177290000|2022-01-14 16:21:30|125.32|125.28|125.34|125.28|125.34|125.28|125.32|125.28|1892
1642177310000|2022-01-14 16:21:50|125.32||125.32||125.32||125.32||1508
1642177320000|2022-01-14 16:22:00|||||||||786
1642177340000|2022-01-14 16:22:20|125.3|125.26|125.32|125.28|125.32|125.3|125.3|125.26|38388
1642177350000|2022-01-14 16:22:30|125.3||125.3||125.3||125.3||16
1642177360000|2022-01-14 16:22:40|125.28|125.26|125.3|125.28|125.3|125.28|125.28|125.26|3124
1642177370000|2022-01-14 16:22:50||125.26||125.26||125.28||125.26|19104
1642177380000|2022-01-14 16:23:00|125.32|125.28|125.32|125.28|125.32|125.3|125.32|125.26|9608
1642177390000|2022-01-14 16:23:10|125.34|125.32|125.34|125.32|125.34|125.32|125.34|125.32|2961
1642177400000|2022-01-14 16:23:20|125.36|125.34|125.38|125.34|125.38|125.34|125.36|125.34|2709
1642177410000|2022-01-14 16:23:30|125.36|125.32|125.36|125.32|125.36|125.34|125.34|125.32|10534
1642177420000|2022-01-14 16:23:40|125.4|125.34|125.36|125.32|125.42|125.36|125.34|125.32|8394
1642177440000|2022-01-14 16:24:00|125.38|125.34|125.44|125.38|125.44|125.38|125.38|125.32|10570
1642177460000|2022-01-14 16:24:20|125.42|125.4|125.42|125.38|125.42|125.4|125.42|125.38|7244
1642177470000|2022-01-14 16:24:30|125.44|125.4|125.46|125.38|125.46|125.4|125.44|125.38|531
1642177480000|2022-01-14 16:24:40|125.48|125.4|125.48|125.42|125.48|125.42|125.46|125.4|0
1642177500000|2022-01-14 16:25:00|||||||||1408
1642177510000|2022-01-14 16:25:10|125.5||125.48||125.5||125.48||4000
1642177520000|2022-01-14 16:25:20|||||||||7924
1642177530000|2022-01-14 16:25:30|125.5|125.44|125.5|125.46|125.5|125.46|125.48|125.44|0
1642177550000|2022-01-14 16:25:50|125.48|125.44|125.48|125.42|125.5|125.46|125.48|125.42|33677
1642177560000|2022-01-14 16:26:00|125.5||125.5||125.5||125.5||0
1642177570000|2022-01-14 16:26:10|125.48||125.48||125.5||125.48||6
1642177580000|2022-01-14 16:26:20|||||||||26257
1642177590000|2022-01-14 16:26:30|125.5|125.44|125.5|125.46|125.5|125.46|125.5|125.44|13286
1642177610000|2022-01-14 16:26:50|||||||||1578
1642177620000|2022-01-14 16:27:00|||||||||5832
1642177640000|2022-01-14 16:27:20|125.52|125.48|125.52|125.44|125.54|125.48|125.48|125.4|40709
1642177650000|2022-01-14 16:27:30|125.5|125.46|125.52|125.5|125.52|125.5|125.5|125.44|22657
1642177660000|2022-01-14 16:27:40|125.54|125.48|125.52|125.48|125.56|125.48|125.52|125.46|11920
1642177700000|2022-01-14 16:28:20|125.54|125.5|125.52|125.5|125.54|125.5|125.52|125.5|11877
1642177710000|2022-01-14 16:28:30|125.54|125.48|125.52|125.46|125.54|125.48|125.48|125.44|6998
1642177720000|2022-01-14 16:28:40|125.5|125.44|125.52|125.46|125.52|125.46|125.5|125.44|1557
1642177730000|2022-01-14 16:28:50|125.48|125.44|125.5|125.44|125.5|125.44|125.46|125.4|28722
1642177740000|2022-01-14 16:29:00|125.52||125.5||125.52||125.5||1290
1642177750000|2022-01-14 16:29:10|125.52||125.5||125.52||125.48||2500
1642177760000|2022-01-14 16:29:20|125.46|125.42|125.48|125.42|125.48|125.42|125.44|125.4|6265
1642177770000|2022-01-14 16:29:30|125.5|125.44|125.54|125.48|125.54|125.48|125.48|125.44|6793
1642177780000|2022-01-14 16:29:40|125.56|125.5|125.52|125.44|125.62|125.54|125.48|125.42|62754
1642177790000|2022-01-14 16:29:50|125.54|125.46|125.64|125.56|125.64|125.56|125.5|125.46|5946
1642406410000|2022-01-17 08:00:10|126.98|125.3|126.82|126.02|126.98|126.02|126.82|125.3|82870
1642406420000|2022-01-17 08:00:20|126.8||126.62||126.8||126.62||17673
1642406430000|2022-01-17 08:00:30|||||||||1568
1642406440000|2022-01-17 08:00:40|126.6|126.26|126.58|126.28|126.6|126.28|126.5|126.26|17332
1642406450000|2022-01-17 08:00:50|126.68|126.42|126.98|126.44|127|126.44|126.68|126.42|51266
1642406460000|2022-01-17 08:01:00|127|126.48|126.98|126.44|127|126.48|126.98|126.44|1815
1642406470000|2022-01-17 08:01:10|126.96|126.46|126.96|126.44|126.96|126.48|126.96|126.44|15
1642406490000|2022-01-17 08:01:30|127|126.46|126.98|126.58|127|126.58|126.98|126.46|1
1642406500000|2022-01-17 08:01:40|127|126.6|127|126.62|127|126.62|126.98|126.6|0
1642406510000|2022-01-17 08:01:50|126.98|126.64|126.92|126.54|127|126.64|126.62|126.54|31810
1642406520000|2022-01-17 08:02:00|126.9|126.44|126.9|126.48|126.9|126.48|126.86|126.44|7758
1642406530000|2022-01-17 08:02:10|126.86|126.44|126.92|126.46|126.94|126.54|126.76|126.44|1502
1642406540000|2022-01-17 08:02:20|||||||||3910
1642406550000|2022-01-17 08:02:30|126.86|126.48|126.92|126.56|126.92|126.56|126.86|126.46|15
1642406560000|2022-01-17 08:02:40|126.9|126.48|126.9|126.56|126.92|126.56|126.74|126.46|6813
1642406570000|2022-01-17 08:02:50|126.82|126.58|126.88|126.56|126.92|126.58|126.8|126.56|608
1642406580000|2022-01-17 08:03:00|126.78|126.54|126.7|126.36|126.84|126.54|126.56|126.34|14866
1642406590000|2022-01-17 08:03:10|126.68||126.7||126.7||126.68||3920
1642406600000|2022-01-17 08:03:20|126.72||126.7||126.72||126.7||48089
1642406620000|2022-01-17 08:03:40|126.68||126.7||126.7||126.68||78
1642406630000|2022-01-17 08:03:50|126.72|126.4|126.72|126.44|126.74|126.48|126.72|126.38|66
1642406650000|2022-01-17 08:04:10|||||||||1315
1642406660000|2022-01-17 08:04:20|126.7||126.7||126.7||126.7||760
1642406670000|2022-01-17 08:04:30|||||||||442
1642406680000|2022-01-17 08:04:40|126.6|126.4|126.72|126.44|126.72|126.44|126.56|126.32|4166
1642406690000|2022-01-17 08:04:50|126.7|126.42|126.72|126.46|126.74|126.46|126.7|126.4|894
1642406700000|2022-01-17 08:05:00|126.74|126.36|126.74|126.48|126.74|126.48|126.56|126.32|3903
1642406710000|2022-01-17 08:05:10|126.72|126.44|126.66|126.4|126.74|126.44|126.66|126.4|50
1642406720000|2022-01-17 08:05:20|126.6||126.62||126.66||126.6||0
1642406730000|2022-01-17 08:05:30|126.66|126.42|126.66|126.46|126.66|126.46|126.66|126.42|500
1642406740000|2022-01-17 08:05:40|126.62|126.4|126.5|126.36|126.62|126.42|126.5|126.34|0
1642406750000|2022-01-17 08:05:50|||||||||2240
1642406760000|2022-01-17 08:06:00|126.58|126.38|126.5|126.32|126.66|126.42|126.5|126.3|1040
1642406770000|2022-01-17 08:06:10|126.48|126.28|126.4|126.2|126.48|126.28|126.4|126.18|1140
1642406790000|2022-01-17 08:06:30|||||||||507
1642406800000|2022-01-17 08:06:40|126.38|126.24|126.22|126.12|126.4|126.24|126.22|126.12|4457
1642406810000|2022-01-17 08:06:50|126.2|126.14|126.2|126.02|126.32|126.14|126.18|126|12955
1642406820000|2022-01-17 08:07:00|||||||||12934
1642406830000|2022-01-17 08:07:10|||||||||1079
1642406840000|2022-01-17 08:07:20|126.18|126|126.18|126.06|126.18|126.12|126.16|126|19753
1642406850000|2022-01-17 08:07:30|126.2|126.02|126.16|126|126.2|126.02|126.16|126|0
1642406860000|2022-01-17 08:07:40|126.2|126.04|126.2|126.04|126.3|126.12|126.2|126.04|3301
1642406870000|2022-01-17 08:07:50|126.3|126.06|126.2|126.1|126.34|126.1|126.2|126.06|1040
1642406880000|2022-01-17 08:08:00|126.3|126.06|126.18|126.08|126.3|126.12|126.18|126.06|6264
1642406890000|2022-01-17 08:08:10|126.2|126.14|126.2|126.08|126.3|126.16|126.2|126.08|1625
1642406900000|2022-01-17 08:08:20|126.18|126.02|126.16|126.04|126.18|126.04|126.16|126.02|3884
1642406910000|2022-01-17 08:08:30||126.08||126.08||126.08||126.08|2060
1642406920000|2022-01-17 08:08:40|126.18|126.1|126.2|126.08|126.2|126.1|126.16|126.08|14037
1642406930000|2022-01-17 08:08:50||126.04||126.04||126.04||126.04|26
1642406940000|2022-01-17 08:09:00|126.18|126.06|126.2|126.04|126.2|126.06|126.18|126.04|2000
1642406950000|2022-01-17 08:09:10|126.26|126.1|126.2|126.1|126.3|126.14|126.2|126.04|7081
1642406960000|2022-01-17 08:09:20|||||||||521
1642406970000|2022-01-17 08:09:30||126.04||126.08||126.08||126.04|5259
1642406980000|2022-01-17 08:09:40|126.24|126.12|126.24|126.14|126.3|126.2|126.2|126.12|13585
1642406990000|2022-01-17 08:09:50|||||||||581
1642407000000|2022-01-17 08:10:00|126.3|126.16|126.34|126.24|126.34|126.24|126.24|126.16|21330
1642407010000|2022-01-17 08:10:10|126.32|126.22|126.36|126.24|126.38|126.3|126.28|126.16|10336
1642407020000|2022-01-17 08:10:20|126.38|126.26|126.36|126.28|126.38|126.28|126.36|126.26|9061
1642407030000|2022-01-17 08:10:30|126.32|126.3|126.32|126.28|126.36|126.3|126.32|126.28|6854
1642407040000|2022-01-17 08:10:40|126.3|126.26|126.32|126.2|126.32|126.26|126.3|126.1|12210
1642407050000|2022-01-17 08:10:50|126.36|126.22|126.52|126.38|126.62|126.48|126.32|126.22|13481
1642407060000|2022-01-17 08:11:00|126.56|126.42|126.5|126.42|126.56|126.5|126.5|126.42|2147
1642407070000|2022-01-17 08:11:10|126.46|126.4|126.4|126.28|126.5|126.4|126.4|126.24|23258
1642407080000|2022-01-17 08:11:20|126.38|126.26|126.32|126.22|126.4|126.26|126.32|126.18|0
1642407090000|2022-01-17 08:11:30||126.26||126.26||126.26||126.26|0
1642407100000|2022-01-17 08:11:40|||||||||40127
1642407110000|2022-01-17 08:11:50|126.36|126.3|126.34|126.24|126.4|126.3|126.32|126.24|15396
1642407120000|2022-01-17 08:12:00|||||||||1847
1642407130000|2022-01-17 08:12:10|126.32||126.32||126.34||126.32||0
1642407140000|2022-01-17 08:12:20|126.3|126.22|126.3|126.14|126.3|126.22|126.3|126.14|1160
1642407150000|2022-01-17 08:12:30|126.28|126.08|126.18|126.08|126.28|126.08|126.18|126.04|1304
1642407160000|2022-01-17 08:12:40|126.22|126.12|126.28|126.2|126.28|126.2|126.22|126.12|8789
1642407170000|2022-01-17 08:12:50|126.3|126.3|126.3|126.22|126.34|126.3|126.28|126.22|73279
1642407190000|2022-01-17 08:13:10|126.28|126.2|126.3|126.22|126.3|126.22|126.26|126.2|2957
1642407200000|2022-01-17 08:13:20|126.32|126.26|126.3|126.28|126.32|126.3|126.3|126.26|13244
1642407210000|2022-01-17 08:13:30|126.32|126.32|126.36|126.3|126.42|126.32|126.3|126.3|15137
1642407230000|2022-01-17 08:13:50|126.4|126.32|126.44|126.34|126.48|126.4|126.4|126.32|13650
1642407240000|2022-01-17 08:14:00|126.42|126.32|126.42|126.36|126.42|126.36|126.42|126.32|7871
1642407250000|2022-01-17 08:14:10|126.4|126.34|126.5|126.42|126.58|126.46|126.4|126.3|9526
1642407260000|2022-01-17 08:14:20|126.58|126.46|126.5|126.44|126.58|126.46|126.5|126.42|1464
1642407270000|2022-01-17 08:14:30||126.48||126.48||126.48||126.48|1
1642407280000|2022-01-17 08:14:40|126.58||126.5||126.58||126.5||2003
1642407290000|2022-01-17 08:14:50|||||||||5000
1642407300000|2022-01-17 08:15:00|126.48|126.46|126.5|126.44|126.52|126.46|126.48|126.42|8639
1642407310000|2022-01-17 08:15:10|126.52|126.48|126.56|126.48|126.64|126.48|126.48|126.44|30025
1642407320000|2022-01-17 08:15:20|||||||||21
1642407330000|2022-01-17 08:15:30|126.52|126.5|126.52|126.44|126.62|126.52|126.5|126.44|14485
1642407340000|2022-01-17 08:15:40|126.58|126.46|126.52|126.44|126.62|126.52|126.5|126.44|13375
1642407350000|2022-01-17 08:15:50|126.56|126.48|126.58|126.52|126.62|126.54|126.5|126.44|8022
1642407360000|2022-01-17 08:16:00|126.56|126.54|126.66|126.6|126.78|126.64|126.56|126.54|8935
1642407370000|2022-01-17 08:16:10|126.74|126.62|126.64|126.6|126.74|126.64|126.64|126.6|15868
1642407380000|2022-01-17 08:16:20|126.66|126.62|126.7|126.6|126.72|126.62|126.66|126.6|7250
1642407390000|2022-01-17 08:16:30|126.74|126.62|126.78|126.68|126.8|126.68|126.74|126.6|5230
1642407400000|2022-01-17 08:16:40|126.8|126.7|126.76|126.68|126.84|126.7|126.76|126.68|0
1642407410000|2022-01-17 08:16:50|126.7|126.64|126.68|126.6|126.7|126.64|126.68|126.6|7564
1642407420000|2022-01-17 08:17:00|||||||||4000
1642407430000|2022-01-17 08:17:10|126.64|126.58|126.62|126.56|126.7|126.58|126.62|126.52|5587
1642407440000|2022-01-17 08:17:20|126.6|126.58|126.6|126.58|126.68|126.58|126.6|126.56|9338
1642407460000|2022-01-17 08:17:40|126.64||126.64||126.64||126.64||2
1642407480000|2022-01-17 08:18:00|126.66|126.56|126.64|126.54|126.68|126.58|126.6|126.52|10186
1642407490000|2022-01-17 08:18:10||126.56||126.56||126.56||126.56|0
1642407510000|2022-01-17 08:18:30|126.62||126.6||126.62||126.6||39
1642407530000|2022-01-17 08:18:50|126.58|126.52|126.64|126.58|126.64|126.58|126.58|126.52|14355
1642407540000|2022-01-17 08:19:00|126.62|126.56|126.6|126.5|126.62|126.56|126.56|126.48|21668
1642407550000|2022-01-17 08:19:10|126.62|126.46|126.56|126.46|126.62|126.54|126.56|126.38|8024
1642407570000|2022-01-17 08:19:30|126.54|126.48|126.54|126.5|126.6|126.52|126.52|126.48|2732
1642407580000|2022-01-17 08:19:40|126.52|126.48|126.5|126.38|126.52|126.48|126.4|126.3|3930
1642407590000|2022-01-17 08:19:50|126.46|126.36|126.46|126.36|126.46|126.36|126.46|126.36|0
1642407600000|2022-01-17 08:20:00|126.42|126.34|126.44|126.32|126.46|126.4|126.42|126.24|4239
1642407610000|2022-01-17 08:20:10|126.4|126.28|126.32|126.24|126.4|126.28|126.32|126.22|0
1642407620000|2022-01-17 08:20:20|126.28|126.22|126.32|126.22|126.36|126.22|126.28|126.18|9915
1642407630000|2022-01-17 08:20:30|126.34|126.2|126.26|126.16|126.34|126.2|126.26|126.16|4090
1642407640000|2022-01-17 08:20:40|126.28|126.12|126.18|126.06|126.28|126.16|126.18|126.06|3823
1642407650000|2022-01-17 08:20:50|126.22|126.08|126.22|126.04|126.22|126.1|126.22|126|0
1642407660000|2022-01-17 08:21:00|126.18|126.1|126.18|126.08|126.18|126.1|126.18|126.08|0
1642407680000|2022-01-17 08:21:20|126.22|126.1|126.28|126.18|126.28|126.24|126.14|126.1|5901
1642407690000|2022-01-17 08:21:30|126.24|126.16|126.24|126.14|126.24|126.16|126.24|126.1|200
1642407700000|2022-01-17 08:21:40|126.2|126.12|126.28|126.14|126.28|126.14|126.2|126.04|2000
1642407710000|2022-01-17 08:21:50|126.24||126.24||126.24||126.24||0
1642407720000|2022-01-17 08:22:00|126.28|126.18|126.24|126.12|126.28|126.18|126.24|126.12|0
1642407730000|2022-01-17 08:22:10|126.18|126.06|126.16|126.04|126.18|126.06|126.16|126.04|0
1642407740000|2022-01-17 08:22:20|126.18|126.1|126.22|126.14|126.22|126.14|126.18|126.1|42513
1642407750000|2022-01-17 08:22:30||126.16||126.16||126.16||126.16|0
1642407800000|2022-01-17 08:23:20|126.2|126.14|126.24|126.14|126.26|126.14|126.12|126.08|7617
1642407830000|2022-01-17 08:23:50|126.22||126.2||126.22||126.2||2
1642407840000|2022-01-17 08:24:00|126.16|126.12|126.14|126.04|126.16|126.12|126.14|126.04|1193
1642407850000|2022-01-17 08:24:10|126.16|126.1|126.16|126.1|126.16|126.1|126.16|126.1|1852
1642407860000|2022-01-17 08:24:20|126.18|126.12|126.14|126.08|126.2|126.14|126.14|126.08|10302
1642407870000|2022-01-17 08:24:30|126.12|126.06|126.12|126.02|126.12|126.06|126.08|126|7442
1642407890000|2022-01-17 08:24:50|126.08|126|126.1|126.02|126.12|126.02|126.08|126|0
1642407900000|2022-01-17 08:25:00|||||||||11120
1642407920000|2022-01-17 08:25:20|||||||||439
1642407930000|2022-01-17 08:25:30|||||||||25
1642407940000|2022-01-17 08:25:40|||||||||1900
1642407960000|2022-01-17 08:26:00|||||||||6000
1642408010000|2022-01-17 08:26:50|126.08||126.06||126.08||126.06||84
1642408020000|2022-01-17 08:27:00|126.1||126.08||126.1||126.08||3015
1642408030000|2022-01-17 08:27:10|126.04|126|125.94|125.8|126.04|126|125.9|125.8|5993
1642408040000|2022-01-17 08:27:20|125.9||125.9||125.9||125.9||0
1642408060000|2022-01-17 08:27:40|125.92|125.86|125.92|125.86|125.94|125.86|125.92|125.86|0
1642408070000|2022-01-17 08:27:50|125.9|125.82|125.9|125.82|125.92|125.86|125.88|125.8|2765
1642408080000|2022-01-17 08:28:00|125.92|125.86|125.92|125.8|125.92|125.86|125.92|125.8|0
1642408090000|2022-01-17 08:28:10|125.94|125.86|125.96|125.9|125.96|125.92|125.94|125.8|13447
1642408130000|2022-01-17 08:28:50|125.94||125.96||125.96||125.94||500
1642408140000|2022-01-17 08:29:00|125.94|125.86|125.86|125.8|125.94|125.86|125.84|125.8|3287
1642408150000|2022-01-17 08:29:10|125.84|125.74|125.86|125.8|125.86|125.84|125.78|125.66|38453
1642408160000|2022-01-17 08:29:20|125.88|125.82|125.9|125.84|125.94|125.84|125.88|125.82|4981
1642408170000|2022-01-17 08:29:30|125.88|125.82|125.88|125.8|125.88|125.82|125.88|125.8|0
1642408180000|2022-01-17 08:29:40|125.9|125.84|125.88|125.8|125.9|125.84|125.88|125.8|0
1642408190000|2022-01-17 08:29:50|125.9|125.82|125.88|125.84|125.9|125.84|125.88|125.82|0
1642408200000|2022-01-17 08:30:00|125.9|125.86|125.94|125.88|125.98|125.88|125.88|125.86|8320
1642408210000|2022-01-17 08:30:10|125.92||125.92||125.92||125.92||168
1642408220000|2022-01-17 08:30:20||125.86||125.86||125.86||125.86|535
1642408240000|2022-01-17 08:30:40|125.9|125.84|125.96|125.86|125.98|125.86|125.88|125.84|3216
1642408250000|2022-01-17 08:30:50|125.94|125.88|125.92|125.82|125.98|125.9|125.88|125.8|29663
1642408260000|2022-01-17 08:31:00|125.9|125.8|125.84|125.8|125.9|125.8|125.82|125.74|6242
1642408270000|2022-01-17 08:31:10|125.9|125.82|125.92|125.86|125.92|125.86|125.9|125.82|3
1642408290000|2022-01-17 08:31:30|125.9|125.84|125.9|125.76|125.9|125.84|125.9|125.76|540
1642408300000|2022-01-17 08:31:40|125.92|125.8|125.92|125.8|125.92|125.84|125.92|125.8|210
1642408320000|2022-01-17 08:32:00|125.88||125.88||125.88||125.88||0
1642408330000|2022-01-17 08:32:10|125.86|125.76|125.84|125.76|125.86|125.76|125.84|125.72|13008
1642408340000|2022-01-17 08:32:20|125.86|125.78|125.88|125.78|125.88|125.78|125.86|125.78|238724
1642408360000|2022-01-17 08:32:40|125.9|125.94|126.1|126.02|126.1|126.06|125.9|125.94|108423
1642408370000|2022-01-17 08:32:50|126.06|125.98|126.06|125.98|126.06|126.02|126.04|125.96|3748
1642408380000|2022-01-17 08:33:00|126.08|126.08|126.1|126.06|126.18|126.08|126.04|125.96|91030
1642408390000|2022-01-17 08:33:10|126.08|126.04|126.08|126|126.08|126.06|126.06|126|790
1642408400000|2022-01-17 08:33:20|||||||||417
1642408420000|2022-01-17 08:33:40||126.02||126.02||126.02||126|5
1642408430000|2022-01-17 08:33:50|126.1||126.1||126.1||126.1||0
1642408440000|2022-01-17 08:34:00||126.04||126.04||126.04||126.04|5
1642408450000|2022-01-17 08:34:10|||||||||464
1642408460000|2022-01-17 08:34:20|||||||||346
1642408480000|2022-01-17 08:34:40|||||||||2307
1642408490000|2022-01-17 08:34:50|126.08|126.02|126.08|126|126.1|126.02|126.04|126|3731
1642408500000|2022-01-17 08:35:00|126.06|125.98|125.92|125.82|126.06|126|125.92|125.82|46458
1642408510000|2022-01-17 08:35:10|125.88|125.8|125.72|125.6|125.88|125.8|125.68|125.56|5659
1642408520000|2022-01-17 08:35:20|125.76|125.66|125.76|125.66|125.76|125.66|125.76|125.66|0
1642408530000|2022-01-17 08:35:30|125.68|125.64|125.7|125.6|125.74|125.64|125.56|125.42|29870
1642408540000|2022-01-17 08:35:40|125.68|125.58|125.68|125.56|125.68|125.6|125.68|125.56|0
1642408570000|2022-01-17 08:36:10|125.7|125.62|125.86|125.8|125.88|125.8|125.7|125.62|20316
1642408580000|2022-01-17 08:36:20||125.78||125.8||125.8||125.78|5808
1642408590000|2022-01-17 08:36:30|||||||||1067
1642408610000|2022-01-17 08:36:50|125.88|125.82|125.98|125.92|126.16|126.06|125.88|125.82|9507
1642408620000|2022-01-17 08:37:00|125.96|125.88|125.94|125.84|125.96|125.9|125.94|125.84|5971
1642408630000|2022-01-17 08:37:10|125.92|125.86|125.96|125.88|125.96|125.88|125.92|125.86|0
1642408660000|2022-01-17 08:37:40|125.94|125.86|126|125.94|126.04|125.94|125.92|125.86|8449
1642408670000|2022-01-17 08:37:50|||||||||786
1642408680000|2022-01-17 08:38:00||125.96||125.94||125.96||125.94|1201
1642408700000|2022-01-17 08:38:20|126.02|125.98|125.98|125.92|126.08|125.98|125.98|125.92|9317
1642408720000|2022-01-17 08:38:40|||||||||2755
1642408730000|2022-01-17 08:38:50|126||126||126||126||0
1642408750000|2022-01-17 08:39:10|125.98|125.88|126|125.94|126.02|125.94|125.92|125.84|40992
1642408760000|2022-01-17 08:39:20|125.96|125.92|125.92|125.82|125.96|125.92|125.92|125.82|6287
1642408770000|2022-01-17 08:39:30|125.94|125.9|125.9|125.8|126.02|125.92|125.88|125.78|18090
1642408780000|2022-01-17 08:39:40|||||||||67
1642408800000|2022-01-17 08:40:00|||||||||21
1642408810000|2022-01-17 08:40:10|||||||||10000
1642408820000|2022-01-17 08:40:20|125.88|125.78|125.82|125.72|125.88|125.78|125.8|125.7|3550
1642408830000|2022-01-17 08:40:30|125.78|125.68|125.78|125.68|125.78|125.68|125.74|125.66|3917
1642408840000|2022-01-17 08:40:40|125.8|125.72|125.82|125.72|125.82|125.74|125.8|125.72|0
1642408850000|2022-01-17 08:40:50||125.68||125.68||125.7||125.68|23
1642408860000|2022-01-17 08:41:00||125.72||125.72||125.72||125.72|4575
1642408870000|2022-01-17 08:41:10|125.84|125.74|125.88|125.76|125.9|125.76|125.84|125.74|2000
1642408880000|2022-01-17 08:41:20|125.9||125.88||125.9||125.88||4000
1642408890000|2022-01-17 08:41:30|125.9||125.9||125.9||125.88||0
1642408900000|2022-01-17 08:41:40|125.88||125.9||125.9||125.88||0
1642408910000|2022-01-17 08:41:50|125.88||125.88||125.88||125.88||1778
1642408920000|2022-01-17 08:42:00|125.9||125.88||125.9||125.88||0
1642408930000|2022-01-17 08:42:10|125.9|125.78|125.88|125.8|125.94|125.8|125.88|125.78|361
1642408970000|2022-01-17 08:42:50|||||||||3000
1642408990000|2022-01-17 08:43:10|125.86|125.78|125.86|125.74|125.86|125.78|125.78|125.68|51
1642409000000|2022-01-17 08:43:20|125.84|125.76|125.84|125.74|125.86|125.76|125.84|125.74|0
1642409010000|2022-01-17 08:43:30|125.86||125.86||125.86||125.86||0
1642409020000|2022-01-17 08:43:40|125.88|125.78|125.88|125.78|125.88|125.78|125.88|125.78|0
1642409030000|2022-01-17 08:43:50|||||||||7722
1642409040000|2022-01-17 08:44:00|125.86|125.8|125.88|125.82|125.88|125.82|125.86|125.78|13209
1642409060000|2022-01-17 08:44:20|125.84|125.78|125.82|125.74|125.84|125.78|125.82|125.74|3466
1642409070000|2022-01-17 08:44:30|125.84|125.76|125.86|125.8|125.88|125.82|125.84|125.76|3279
1642409090000|2022-01-17 08:44:50|||||||||5972
1642409110000|2022-01-17 08:45:10|125.88|125.84|125.94|125.84|125.96|125.86|125.88|125.84|3270
1642409120000|2022-01-17 08:45:20||125.86||125.86||125.86||125.86|40000
1642409130000|2022-01-17 08:45:30|125.96||125.96||125.96||125.96||10
1642409140000|2022-01-17 08:45:40|||||||||3683
1642409160000|2022-01-17 08:46:00|125.98|125.9|126.06|125.98|126.06|125.98|125.98|125.9|1659
1642409170000|2022-01-17 08:46:10|126.02|125.94|125.98|125.94|126.02|125.94|125.98|125.94|0
1642409210000|2022-01-17 08:46:50|||||||||8796
1642409220000|2022-01-17 08:47:00|125.96|125.92|125.92|125.84|125.96|125.92|125.92|125.8|16515
1642409230000|2022-01-17 08:47:10|125.94||125.94||125.94||125.94||0
1642409240000|2022-01-17 08:47:20|125.92|125.82|126|125.92|126.06|125.96|125.8|125.78|47681
1642409260000|2022-01-17 08:47:40|126.04|125.94|126.08|126|126.1|126|126.04|125.94|803
1642409270000|2022-01-17 08:47:50|126.1|126.02|126.1|126.04|126.1|126.04|126.08|126.02|5244
1642409280000|2022-01-17 08:48:00|126.08|126.02|126.08|126.02|126.08|126.02|126.08|126.02|4765
1642409300000|2022-01-17 08:48:20|||||||||1569
1642409310000|2022-01-17 08:48:30||126.04||126.04||126.04||126.04|0
1642409320000|2022-01-17 08:48:40|126.06|126.02|126.08|126.02|126.08|126.02|126.06|126.02|2894
1642409340000|2022-01-17 08:49:00|126.1|126.04|126.1|126.04|126.1|126.04|126.1|126.04|0
1642409350000|2022-01-17 08:49:10|126.12|126.06|126.1|126.04|126.12|126.08|126.1|126|11104
1642409380000|2022-01-17 08:49:40|126.12|126.06|126.16|126.06|126.18|126.1|126.1|126.06|8577
1642409390000|2022-01-17 08:49:50|126.14|126.08|126.14|126.08|126.16|126.08|126.12|126.08|0
1642409400000|2022-01-17 08:50:00|126.16||126.16||126.16||126.14||55
1642409410000|2022-01-17 08:50:10|126.12|126.06|126.08|126|126.16|126.06|126.06|125.98|5517
1642409420000|2022-01-17 08:50:20|126.06|125.98|126|125.9|126.06|125.98|125.98|125.9|1589
1642409430000|2022-01-17 08:50:30||125.92||125.92||125.92||125.92|2407
1642409440000|2022-01-17 08:50:40|125.98|125.9|125.98|125.9|125.98|125.9|125.98|125.9|3254
1642409450000|2022-01-17 08:50:50|||||||||1368
1642409470000|2022-01-17 08:51:10|125.96||125.96||125.96||125.96||1354
1642409480000|2022-01-17 08:51:20|125.94|125.86|125.94|125.9|125.96|125.9|125.94|125.86|60615
1642409490000|2022-01-17 08:51:30|125.92|125.86|125.92|125.82|125.92|125.86|125.88|125.8|40
1642409500000|2022-01-17 08:51:40|125.9||125.9||125.9||125.9||1
1642409520000|2022-01-17 08:52:00|125.92|125.84|125.98|125.88|125.98|125.88|125.92|125.84|6373
1642409540000|2022-01-17 08:52:20||125.9||125.92||125.92||125.9|2801
1642409550000|2022-01-17 08:52:30|125.96|125.9|125.96|125.88|125.96|125.9|125.92|125.84|6990
1642409560000|2022-01-17 08:52:40|125.92|125.84|125.92|125.82|125.92|125.84|125.9|125.82|2199
1642409570000|2022-01-17 08:52:50|||||||||2030
1642409580000|2022-01-17 08:53:00|||||||||10000
1642409600000|2022-01-17 08:53:20|125.94|125.84|125.98|125.88|125.98|125.9|125.88|125.84|57942
1642409610000|2022-01-17 08:53:30|125.96|125.9|126.04|125.94|126.08|126.02|125.96|125.9|12986
1642409620000|2022-01-17 08:53:40|126.06|125.98|126.04|125.98|126.06|126.02|126.04|125.98|9250
1642409630000|2022-01-17 08:53:50|126.02||126.02||126.02||126.02||34120
1642409650000|2022-01-17 08:54:10|126.06|126|126.1|126|126.1|126|126.06|126|4536
1642409660000|2022-01-17 08:54:20|126.12|126.02|126.12|126.06|126.12|126.06|126.12|126.02|0
1642409670000|2022-01-17 08:54:30|126.1|126.04|126.08|126|126.1|126.04|126.06|126|1298
1642409690000|2022-01-17 08:54:50||126.02||126.02||126.02||126.02|9277
1642409700000|2022-01-17 08:55:00|||||||||15766
1642409720000|2022-01-17 08:55:20|126.04|125.98|126.04|125.98|126.04|125.98|126.04|125.98|13686
1642409730000|2022-01-17 08:55:30|126.02||126.02||126.02||126.02||0
1642409750000|2022-01-17 08:55:50|126.04|126|126.02|125.98|126.06|126|126.02|125.98|4335
1642409760000|2022-01-17 08:56:00|126.04|126|126.04|125.98|126.04|126|126.02|125.98|10356
1642409770000|2022-01-17 08:56:10||125.96||126||126||125.96|0
1642409810000|2022-01-17 08:56:50|||||||||2363
1642409820000|2022-01-17 08:57:00|126.06|126.02|126.06|126.02|126.12|126.04|126.06|125.98|12457
1642409830000|2022-01-17 08:57:10|126.1|126.04|126.06|126.04|126.1|126.04|126.04|126.02|14136
1642409840000|2022-01-17 08:57:20|||||||||19721
1642409850000|2022-01-17 08:57:30|126.08||126.06||126.08||126.06||830
1642409860000|2022-01-17 08:57:40|126.08||126.08||126.08||126.08||5212
1642409880000|2022-01-17 08:58:00|126.1|126.06|126.1|126.04|126.1|126.06|126.1|126.04|2813
1642409890000|2022-01-17 08:58:10|||||||||7794
1642409900000|2022-01-17 08:58:20|126.12|126.06|126.1|126.06|126.16|126.1|126.1|126.06|19702
1642409920000|2022-01-17 08:58:40|126.16|126.08|126.1|126.08|126.16|126.08|126.1|126.08|3972
1642409930000|2022-01-17 08:58:50|126.12||126.1||126.12||126.1||10988
1642409940000|2022-01-17 08:59:00|126.12|126.1|126.38|126.32|126.4|126.34|126.12|126.1|17060
1642409950000|2022-01-17 08:59:10|126.4|126.34|126.52|126.42|126.56|126.42|126.4|126.28|6236
1642409960000|2022-01-17 08:59:20|||||||||8026
1642409970000|2022-01-17 08:59:30|126.54|126.44|126.56|126.46|126.58|126.46|126.54|126.44|0
1642409980000|2022-01-17 08:59:40|126.5|126.44|126.54|126.5|126.56|126.5|126.5|126.4|40838
1642409990000|2022-01-17 08:59:50|126.56|126.52|126.56|126.52|126.56|126.52|126.54|126.5|1600
1642410000000|2022-01-17 09:00:00|126.58|126.54|126.6|126.54|126.66|126.54|126.58|126.54|3271
1642410010000|2022-01-17 09:00:10|126.56|126.58|126.68|126.58|126.74|126.62|126.56|126.52|41066
1642410020000|2022-01-17 09:00:20|126.64|126.56|126.64|126.56|126.64|126.56|126.64|126.56|0
1642410030000|2022-01-17 09:00:30|126.66|126.66|126.8|126.7|126.8|126.7|126.64|126.56|36535
1642410040000|2022-01-17 09:00:40|126.78|126.72|126.88|126.8|126.88|126.8|126.74|126.64|12514
1642410050000|2022-01-17 09:00:50|126.84|126.78|126.8|126.76|126.84|126.78|126.8|126.76|10796
1642410060000|2022-01-17 09:01:00|126.76|126.74|126.76|126.68|126.8|126.74|126.74|126.64|8375
1642410070000|2022-01-17 09:01:10|||||||||2367
1642410080000|2022-01-17 09:01:20|126.78|126.7|126.7|126.64|126.8|126.7|126.7|126.64|5632
1642410090000|2022-01-17 09:01:30|126.72|126.66|126.68|126.64|126.72|126.66|126.68|126.64|1832
1642410100000|2022-01-17 09:01:40|126.66|126.62|126.64|126.58|126.66|126.62|126.64|126.58|10002
1642410110000|2022-01-17 09:01:50|126.66|126.6|126.62|126.58|126.68|126.6|126.62|126.56|10560
1642410120000|2022-01-17 09:02:00|126.64||126.64||126.64||126.64||4607
1642410140000|2022-01-17 09:02:20|126.66|126.6|126.62|126.56|126.7|126.62|126.62|126.5|8046
1642410150000|2022-01-17 09:02:30|126.64|126.58|126.66|126.56|126.66|126.58|126.64|126.56|0
1642410160000|2022-01-17 09:02:40|||||||||15700
1642410180000|2022-01-17 09:03:00|126.62||126.62||126.62||126.62||10
1642410190000|2022-01-17 09:03:10|||||||||1500
1642410210000|2022-01-17 09:03:30|126.56|126.52|126.5|126.42|126.56|126.54|126.48|126.4|5331
1642410240000|2022-01-17 09:04:00|126.52|126.48|126.66|126.56|126.68|126.58|126.52|126.48|17265
1642410250000|2022-01-17 09:04:10|126.7|126.6|126.7|126.6|126.7|126.6|126.7|126.6|1
1642410260000|2022-01-17 09:04:20||126.64||126.6||126.64||126.6|1561
1642410270000|2022-01-17 09:04:30|126.68|126.58|126.62|126.58|126.68|126.58|126.62|126.56|2405
1642410280000|2022-01-17 09:04:40|126.64|126.6|126.64|126.58|126.64|126.6|126.64|126.58|2000
1642410300000|2022-01-17 09:05:00|126.66|126.6|126.54|126.48|126.66|126.6|126.54|126.48|9553
1642410310000|2022-01-17 09:05:10|126.56|126.5|126.58|126.5|126.62|126.5|126.56|126.5|683
1642410320000|2022-01-17 09:05:20|126.56|126.48|126.5|126.42|126.56|126.48|126.5|126.38|14527
1642410330000|2022-01-17 09:05:30|126.52||126.54||126.54||126.5||8
1642410340000|2022-01-17 09:05:40|||||||||3000
1642410360000|2022-01-17 09:06:00|126.52|126.38|126.44|126.38|126.52|126.42|126.4|126.36|3430
1642410370000|2022-01-17 09:06:10|126.46|126.4|126.46|126.38|126.46|126.4|126.44|126.38|19316
1642410400000|2022-01-17 09:06:40|126.44|126.4|126.46|126.4|126.46|126.42|126.42|126.38|3372
1642410410000|2022-01-17 09:06:50|126.48|126.42|126.58|126.5|126.58|126.5|126.48|126.42|4220
1642410450000|2022-01-17 09:07:30|126.54|126.46|126.52|126.42|126.54|126.46|126.5|126.4|5042
1642410470000|2022-01-17 09:07:50|126.5|126.4|126.44|126.38|126.5|126.4|126.42|126.36|6949
1642410490000|2022-01-17 09:08:10||126.4||126.4||126.4||126.38|165
1642410500000|2022-01-17 09:08:20|126.48|126.42|126.46|126.42|126.5|126.44|126.46|126.42|1563
1642410510000|2022-01-17 09:08:30|126.44|126.4|126.46|126.4|126.46|126.42|126.4|126.36|5136
1642410520000|2022-01-17 09:08:40|126.48|126.42|126.46|126.42|126.48|126.42|126.46|126.42|312
1642410530000|2022-01-17 09:08:50|126.48||126.46||126.48||126.46||0
1642410540000|2022-01-17 09:09:00|126.48|126.44|126.46|126.4|126.58|126.5|126.46|126.4|15486
1642410550000|2022-01-17 09:09:10|126.5|126.52|126.62|126.52|126.62|126.56|126.5|126.4|35980
1642410560000|2022-01-17 09:09:20||126.58||126.58||126.58||126.52|12005
1642410570000|2022-01-17 09:09:30|126.66|126.6|126.64|126.56|126.7|126.64|126.62|126.54|28455
1642410580000|2022-01-17 09:09:40|126.62||126.6||126.62||126.6||322
1642410590000|2022-01-17 09:09:50|126.56|126.52|126.56|126.46|126.58|126.52|126.5|126.4|4912
1642410600000|2022-01-17 09:10:00|126.58|126.48|126.6|126.56|126.62|126.56|126.56|126.48|8178
1642410620000|2022-01-17 09:10:20|126.58|126.54|126.6|126.56|126.64|126.56|126.56|126.54|6765
1642410630000|2022-01-17 09:10:30|126.58|126.54|126.56|126.48|126.58|126.54|126.54|126.46|29048
1642410640000|2022-01-17 09:10:40|||||||||210
1642410660000|2022-01-17 09:11:00|||||||||776
1642410680000|2022-01-17 09:11:20|||||||||6
1642410690000|2022-01-17 09:11:30|126.58|126.5|126.54|126.48|126.6|126.52|126.54|126.44|13230
1642410720000|2022-01-17 09:12:00|||||||||522
1642410740000|2022-01-17 09:12:20|126.56|126.5|126.54|126.5|126.6|126.5|126.54|126.48|595
1642410750000|2022-01-17 09:12:30|126.58|126.52|126.62|126.58|126.62|126.58|126.58|126.52|3375
1642410760000|2022-01-17 09:12:40|126.66|126.6|126.66|126.6|126.66|126.62|126.66|126.58|1838
1642410770000|2022-01-17 09:12:50||126.62||126.62||126.62||126.62|1026
1642410780000|2022-01-17 09:13:00|126.7|126.64|126.66|126.64|126.7|126.64|126.66|126.6|2885
1642410800000|2022-01-17 09:13:20|126.64|126.62|126.58|126.54|126.64|126.62|126.58|126.54|3266
1642410810000|2022-01-17 09:13:30|126.56|126.52|126.54|126.48|126.56|126.52|126.54|126.48|8651
1642410820000|2022-01-17 09:13:40|126.52|126.5|126.54|126.5|126.54|126.5|126.52|126.48|3497
1642410840000|2022-01-17 09:14:00|126.52|126.48|126.48|126.42|126.52|126.48|126.48|126.42|10875
1642410850000|2022-01-17 09:14:10|126.46|126.38|126.44|126.38|126.46|126.38|126.44|126.38|2380
1642410860000|2022-01-17 09:14:20|126.42|126.36|126.42|126.32|126.42|126.36|126.42|126.3|0
1642410870000|2022-01-17 09:14:30|||||||||1
1642410880000|2022-01-17 09:14:40|126.4|126.28|126.34|126.3|126.4|126.3|126.34|126.28|3565
1642410890000|2022-01-17 09:14:50|126.36|126.32|126.46|126.38|126.46|126.4|126.34|126.3|14415
1642410900000|2022-01-17 09:15:00|126.42||126.42||126.42||126.42||447
1642410910000|2022-01-17 09:15:10|126.4|126.36|126.4|126.32|126.4|126.36|126.36|126.28|4330
1642410920000|2022-01-17 09:15:20|126.42||126.42||126.42||126.42||0
1642410930000|2022-01-17 09:15:30|126.4|126.34|126.38|126.32|126.4|126.34|126.38|126.32|2000
1642410940000|2022-01-17 09:15:40|126.36|126.3|126.26|126.18|126.38|126.3|126.26|126.18|7605
1642410950000|2022-01-17 09:15:50|126.24|126.2|126.3|126.24|126.3|126.26|126.24|126.2|12759
1642410970000|2022-01-17 09:16:10|126.28||126.28||126.28||126.28||5000
1642410980000|2022-01-17 09:16:20|126.26|126.22|126.22|126.1|126.26|126.22|126.22|126.1|4636
1642410990000|2022-01-17 09:16:30|126.24|126.16|126.26|126.2|126.26|126.2|126.24|126.16|614
1642411010000|2022-01-17 09:16:50|126.24||126.24||126.24||126.24||0
1642411020000|2022-01-17 09:17:00|126.22|126.18|126.22|126.16|126.24|126.18|126.2|126.1|3837
1642411030000|2022-01-17 09:17:10||126.14||126.14||126.14||126.14|0
1642411040000|2022-01-17 09:17:20||126.12||126.14||126.14||126.12|64
1642411050000|2022-01-17 09:17:30||126.16||126.16||126.16||126.16|3
1642411060000|2022-01-17 09:17:40|126.2|126.14|126.18|126.14|126.2|126.16|126.14|126.06|20586
1642411090000|2022-01-17 09:18:10|126.16|126.12|126.28|126.18|126.28|126.18|126.16|126.12|10743
1642411100000|2022-01-17 09:18:20|126.3|126.2|126.3|126.22|126.3|126.22|126.22|126.2|5020
1642411110000|2022-01-17 09:18:30|126.28|126.24|126.28|126.22|126.3|126.24|126.28|126.22|1692
1642411120000|2022-01-17 09:18:40|126.26|126.2|126.28|126.18|126.28|126.22|126.24|126.18|9308
1642411130000|2022-01-17 09:18:50|126.24|126.2|126.28|126.2|126.28|126.22|126.22|126.2|2000
1642411140000|2022-01-17 09:19:00|126.3|126.22|126.3|126.22|126.3|126.24|126.3|126.22|0
1642411150000|2022-01-17 09:19:10|126.28|126.24|126.3|126.22|126.3|126.26|126.28|126.22|2000
1642411170000|2022-01-17 09:19:30|||||||||7918
1642411180000|2022-01-17 09:19:40||126.24||126.24||126.24||126.24|0
1642411190000|2022-01-17 09:19:50|||||||||1172
1642411200000|2022-01-17 09:20:00||126.22||126.22||126.22||126.22|102
1642411210000|2022-01-17 09:20:10|126.26||126.3||126.3||126.26||0
1642411220000|2022-01-17 09:20:20|126.28|126.18|126.24|126.16|126.28|126.18|126.2|126.14|1433
1642411230000|2022-01-17 09:20:30|126.2|126.14|126.24|126.14|126.24|126.16|126.2|126.14|3000
1642411250000|2022-01-17 09:20:50|126.2|126.16|126.2|126.12|126.2|126.16|126.2|126.12|10000
1642411260000|2022-01-17 09:21:00|126.18|126.1|126.18|126.1|126.2|126.12|126.16|126.06|0
1642411280000|2022-01-17 09:21:20|||||||||3598
1642411290000|2022-01-17 09:21:30|||||||||5000
1642411300000|2022-01-17 09:21:40|126.16|126.06|126.16|126.08|126.16|126.08|126.16|126.06|0
1642411310000|2022-01-17 09:21:50|126.14|126.12|126.16|126.08|126.16|126.12|126.14|126.08|3400
1642411320000|2022-01-17 09:22:00|126.14|126.06|126.16|126.08|126.18|126.08|126.14|126.06|0
1642411350000|2022-01-17 09:22:30|126.18|126.12|126.16|126.08|126.18|126.12|126.16|126.08|0
1642411360000|2022-01-17 09:22:40|||||||||347
1642411380000|2022-01-17 09:23:00|126.14|126.06|126.1|126.04|126.14|126.06|126.04|126.02|5575
1642411400000|2022-01-17 09:23:20|126.12|126.06|126.2|126.12|126.2|126.12|126.12|126.06|15423
1642411430000|2022-01-17 09:23:50|126.22|126.14|126.24|126.18|126.26|126.2|126.2|126.12|11984
1642411440000|2022-01-17 09:24:00|126.26|126.2|126.26|126.2|126.28|126.2|126.26|126.2|600
1642411450000|2022-01-17 09:24:10|126.24||126.24||126.24||126.24||0
1642411480000|2022-01-17 09:24:40|126.26|126.22|126.3|126.26|126.3|126.26|126.26|126.22|6989
1642411490000|2022-01-17 09:24:50|126.28|126.24|126.28|126.18|126.28|126.24|126.26|126.18|1784
1642411500000|2022-01-17 09:25:00|126.24||126.28||126.28||126.24||5
1642411510000|2022-01-17 09:25:10|126.24||126.24||126.24||126.24||1
1642411520000|2022-01-17 09:25:20|||||||||4554
1642411560000|2022-01-17 09:26:00|126.22||126.24||126.24||126.22||26
1642411570000|2022-01-17 09:26:10|||||||||911
1642411580000|2022-01-17 09:26:20||126.2||126.2||126.2||126.2|576
1642411590000|2022-01-17 09:26:30|126.26|126.18|126.28|126.2|126.3|126.22|126.26|126.18|3718
1642411610000|2022-01-17 09:26:50||126.18||126.2||126.2||126.18|0
1642411630000|2022-01-17 09:27:10|126.26|126.18|126.28|126.18|126.28|126.18|126.26|126.18|0
1642411650000|2022-01-17 09:27:30|126.3|126.22|126.22|126.12|126.3|126.22|126.18|126.12|21866
1642411680000|2022-01-17 09:28:00|126.2|126.14|126.2|126.12|126.2|126.14|126.2|126.12|132
1642411710000|2022-01-17 09:28:30|126.22|126.1|126.3|126.24|126.3|126.24|126.22|126.1|32350
1642411720000|2022-01-17 09:28:40|126.34|126.26|126.3|126.24|126.36|126.28|126.3|126.24|897
1642411730000|2022-01-17 09:28:50|126.28||126.3||126.3||126.28||1500
1642411740000|2022-01-17 09:29:00|126.34|126.26|126.3|126.24|126.36|126.28|126.3|126.24|6237
1642411750000|2022-01-17 09:29:10|126.34|126.26|126.3|126.28|126.36|126.28|126.3|126.26|5896
1642411760000|2022-01-17 09:29:20|126.36||126.3||126.36||126.3||870
1642411770000|2022-01-17 09:29:30|||||||||873
1642411790000|2022-01-17 09:29:50|126.34|126.3|126.32|126.3|126.34|126.3|126.32|126.28|6882
1642411800000|2022-01-17 09:30:00|126.34|126.32|126.54|126.46|126.54|126.46|126.34|126.32|8197
1642411810000|2022-01-17 09:30:10|126.52|126.44|126.52|126.46|126.52|126.46|126.52|126.44|0
1642411820000|2022-01-17 09:30:20|126.5||126.52||126.52||126.5||0
1642411840000|2022-01-17 09:30:40|126.5|126.44|126.46|126.44|126.5|126.44|126.44|126.4|8173
1642411860000|2022-01-17 09:31:00|126.44|126.42|126.46|126.44|126.5|126.44|126.42|126.36|15931
1642411880000|2022-01-17 09:31:20|||||||||3969
1642411900000|2022-01-17 09:31:40|||||||||1915
1642411910000|2022-01-17 09:31:50|126.44|126.42|126.44|126.38|126.44|126.42|126.44|126.38|2072
1642411920000|2022-01-17 09:32:00|||||||||1008
1642411940000|2022-01-17 09:32:20|126.46|126.4|126.46|126.4|126.46|126.4|126.46|126.4|63239
1642411950000|2022-01-17 09:32:30|||||||||964
1642411960000|2022-01-17 09:32:40|126.48|126.42|126.46|126.44|126.48|126.44|126.46|126.42|4487
1642411970000|2022-01-17 09:32:50||126.42||126.42||126.42||126.42|13263
1642411980000|2022-01-17 09:33:00|126.48|126.44|126.52|126.46|126.58|126.46|126.46|126.44|15877
1642412020000|2022-01-17 09:33:40|||||||||71
1642412030000|2022-01-17 09:33:50|126.5|126.48|126.56|126.48|126.56|126.5|126.5|126.48|9027
1642412040000|2022-01-17 09:34:00|126.54|126.5|126.54|126.5|126.54|126.52|126.54|126.5|0
1642412050000|2022-01-17 09:34:10|126.56|126.52|126.6|126.54|126.62|126.54|126.56|126.52|7465
1642412060000|2022-01-17 09:34:20|126.62|126.56|126.64|126.56|126.64|126.6|126.6|126.56|5017
1642412090000|2022-01-17 09:34:50|126.62||126.6||126.62||126.6||1408
1642412100000|2022-01-17 09:35:00|126.58|126.54|126.58|126.52|126.6|126.54|126.58|126.52|2702
1642412110000|2022-01-17 09:35:10|126.6|126.54|126.64|126.56|126.64|126.56|126.58|126.54|2496
1642412170000|2022-01-17 09:36:10|||||||||1411
1642412180000|2022-01-17 09:36:20|||||||||1000
1642412190000|2022-01-17 09:36:30|126.66|126.6|126.64|126.56|126.68|126.62|126.64|126.56|18176
1642412200000|2022-01-17 09:36:40|126.66|126.58|126.68|126.58|126.68|126.62|126.66|126.58|1868
1642412210000|2022-01-17 09:36:50|126.64||126.64||126.64||126.64||11372
1642412220000|2022-01-17 09:37:00|126.66|126.62|126.72|126.66|126.72|126.66|126.66|126.58|5282
1642412230000|2022-01-17 09:37:10|126.76|126.68|126.72|126.66|126.82|126.72|126.7|126.66|14924
1642412240000|2022-01-17 09:37:20|126.7|126.64|126.66|126.6|126.7|126.64|126.66|126.6|13831
1642412250000|2022-01-17 09:37:30|126.64|126.58|126.6|126.56|126.66|126.58|126.6|126.56|5273
1642412270000|2022-01-17 09:37:50|126.58|126.54|126.58|126.5|126.58|126.54|126.58|126.5|0
1642412280000|2022-01-17 09:38:00||126.48||126.52||126.52||126.48|0
1642412290000|2022-01-17 09:38:10||126.5||126.5||126.5||126.5|0
1642412310000|2022-01-17 09:38:30||126.52||126.5||126.52||126.5|0
1642412320000|2022-01-17 09:38:40||126.48||126.5||126.5||126.48|0
1642412330000|2022-01-17 09:38:50|126.56|126.48|126.5|126.44|126.56|126.48|126.48|126.4|6814
1642412350000|2022-01-17 09:39:10|126.52|126.46|126.5|126.46|126.52|126.48|126.5|126.44|8711
1642412390000|2022-01-17 09:39:50|126.48|126.44|126.5|126.42|126.5|126.44|126.44|126.38|7439
1642412420000|2022-01-17 09:40:20|126.52|126.44|126.5|126.44|126.52|126.48|126.5|126.44|7380
1642412430000|2022-01-17 09:40:30|126.48|126.42|126.5|126.46|126.54|126.48|126.48|126.42|2818
1642412440000|2022-01-17 09:40:40|||||||||1000
1642412450000|2022-01-17 09:40:50|126.52|126.48|126.5|126.44|126.52|126.48|126.5|126.44|2561
1642412460000|2022-01-17 09:41:00|126.48|126.46|126.5|126.46|126.5|126.46|126.48|126.46|4372
1642412470000|2022-01-17 09:41:10|126.52|126.48|126.5|126.48|126.52|126.48|126.5|126.48|5830
1642412480000|2022-01-17 09:41:20|||||||||159
1642412490000|2022-01-17 09:41:30|126.52|126.5|126.5|126.48|126.56|126.5|126.5|126.48|3928
1642412530000|2022-01-17 09:42:10|126.54|126.46|126.5|126.46|126.56|126.46|126.5|126.46|16054
1642412540000|2022-01-17 09:42:20|126.52|126.48|126.5|126.44|126.54|126.48|126.5|126.44|1838
1642412550000|2022-01-17 09:42:30||126.46||126.46||126.46||126.46|0
1642412570000|2022-01-17 09:42:50|126.52|126.48|126.5|126.44|126.52|126.5|126.5|126.44|9507
1642412580000|2022-01-17 09:43:00|||||||||1321
1642412600000|2022-01-17 09:43:20||126.46||126.46||126.46||126.46|44
1642412630000|2022-01-17 09:43:50|||||||||2351
1642412650000|2022-01-17 09:44:10|126.48|126.44|126.46|126.38|126.5|126.46|126.44|126.38|24403
1642412660000|2022-01-17 09:44:20||126.4||126.4||126.4||126.4|0
1642412670000|2022-01-17 09:44:30||126.42||126.42||126.42||126.42|7507
1642412720000|2022-01-17 09:45:20|126.44|126.38|126.36|126.28|126.44|126.38|126.36|126.26|11165
1642412730000|2022-01-17 09:45:30|126.38|126.3|126.5|126.46|126.56|126.46|126.36|126.3|23733
1642412740000|2022-01-17 09:45:40|126.54|126.48|126.5|126.44|126.54|126.5|126.5|126.42|1715
1642412750000|2022-01-17 09:45:50|126.48|126.42|126.48|126.4|126.5|126.42|126.46|126.4|15109
1642412780000|2022-01-17 09:46:20|126.46|126.42|126.5|126.44|126.5|126.44|126.46|126.42|12638
1642412790000|2022-01-17 09:46:30|126.48|126.42|126.42|126.36|126.48|126.44|126.42|126.36|21140
1642412800000|2022-01-17 09:46:40|126.44|126.38|126.42|126.38|126.46|126.38|126.4|126.34|25888
1642412850000|2022-01-17 09:47:30|126.4||126.4||126.4||126.4||400
1642412860000|2022-01-17 09:47:40|126.38|126.34|126.34|126.26|126.38|126.34|126.3|126.24|14859
1642412870000|2022-01-17 09:47:50|126.3|126.24|126.3|126.24|126.3|126.24|126.3|126.22|0
1642412880000|2022-01-17 09:48:00||126.22||126.22||126.22||126.2|0
1642412890000|2022-01-17 09:48:10|126.28|126.2|126.28|126.22|126.28|126.22|126.28|126.2|475
1642412900000|2022-01-17 09:48:20||126.24||126.22||126.24||126.22|0
1642412920000|2022-01-17 09:48:40|126.3|126.24|126.28|126.24|126.3|126.28|126.28|126.24|6883
1642412930000|2022-01-17 09:48:50|126.26|126.2|126.28|126.2|126.28|126.2|126.26|126.2|2640
1642412940000|2022-01-17 09:49:00|126.26||126.22||126.26||126.22||0
1642412960000|2022-01-17 09:49:20|126.2|126.18|126.2|126.16|126.22|126.18|126.2|126.16|6164
1642412970000|2022-01-17 09:49:30|126.18||126.2||126.2||126.18||3362
1642412980000|2022-01-17 09:49:40|126.18|126.14|126.12|126.08|126.18|126.14|126.12|126.08|10993
1642412990000|2022-01-17 09:49:50|126.1|126.06|126.06|126.02|126.1|126.06|126.06|126.02|5349
1642413000000|2022-01-17 09:50:00|126.04|126|126.04|126|126.04|126.02|126.04|126|674
1642413050000|2022-01-17 09:50:50|126.06|126.02|126.18|126.1|126.18|126.1|126.02|126|55491
1642413060000|2022-01-17 09:51:00|126.2|126.12|126.14|126.08|126.2|126.14|126.14|126.08|7969
1642413070000|2022-01-17 09:51:10|126.16|126.1|126.2|126.14|126.22|126.18|126.14|126.1|17864
1642413080000|2022-01-17 09:51:20|126.16|126.12|126.18|126.12|126.2|126.14|126.16|126.12|1641
1642413090000|2022-01-17 09:51:30|||||||||2964
1642413120000|2022-01-17 09:52:00|126.16|126.14|126.16|126.12|126.18|126.14|126.16|126.12|13232
1642413130000|2022-01-17 09:52:10|||||||||2525
1642413140000|2022-01-17 09:52:20|||||||||19827
1642413180000|2022-01-17 09:53:00|126.14|126.1|126.16|126.1|126.16|126.1|126.12|126.1|6727
1642413190000|2022-01-17 09:53:10||126.12||126.12||126.12||126.1|0
1642413230000|2022-01-17 09:53:50|126.14|126.1|126.06|126.02|126.14|126.1|126.06|126.02|6181
1642413240000|2022-01-17 09:54:00|126.04|126|126.04|126|126.04|126.02|126.04|126|671
1642413300000|2022-01-17 09:55:00|126.06|126.02|126.04|126|126.06|126.04|126.04|126|7912
1642413310000|2022-01-17 09:55:10|126.06|126.02|126.1|126.02|126.2|126.1|126.04|126|17051
1642413320000|2022-01-17 09:55:20||126.06||126.06||126.06||126.06|39
1642413330000|2022-01-17 09:55:30|126.08||126.1||126.14||126.08||3773
1642413360000|2022-01-17 09:56:00|||||||||5000
1642413410000|2022-01-17 09:56:50|126.08||126.1||126.1||126.08||1050
1642413420000|2022-01-17 09:57:00|126.08|126.04|126.08|126.02|126.08|126.04|126.08|126.02|6281
1642413430000|2022-01-17 09:57:10|126.06||126.06||126.06||126.06||0
1642413450000|2022-01-17 09:57:30|126.04|126|126.06|126|126.14|126.04|126|125.94|41366
1642413470000|2022-01-17 09:57:50|126.08|126.02|126.16|126.12|126.2|126.12|126.08|126.02|2617
1642413490000|2022-01-17 09:58:10|126.2|126.1|126.2|126.14|126.2|126.14|126.16|126.08|8282
1642413500000|2022-01-17 09:58:20|126.18||126.18||126.18||126.18||50
1642413530000|2022-01-17 09:58:50|126.16||126.16||126.18||126.16||1991
1642413540000|2022-01-17 09:59:00|126.18|126.16|126.2|126.18|126.24|126.18|126.18|126.16|15891
1642413550000|2022-01-17 09:59:10|126.22||126.2||126.22||126.2||4786
1642413570000|2022-01-17 09:59:30|126.18|126.16|126.2|126.14|126.2|126.16|126.18|126.14|8445
1642413580000|2022-01-17 09:59:40|126.22|126.18|126.2|126.18|126.24|126.18|126.2|126.18|3483
1642413590000|2022-01-17 09:59:50||126.14||126.14||126.14||126.14|4243
1642413600000|2022-01-17 10:00:00|||||||||1640
1642413610000|2022-01-17 10:00:10||126.16||126.14||126.16||126.14|0
1642413630000|2022-01-17 10:00:30|126.18|126.12|126.18|126.16|126.18|126.16|126.16|126.1|693
1642413640000|2022-01-17 10:00:40|||||||||650
1642413660000|2022-01-17 10:01:00|126.16|126.12|126.14|126.08|126.16|126.12|126.14|126.08|61
1642413690000|2022-01-17 10:01:30|126.12|126.06|126.14|126.08|126.16|126.1|126.12|126.06|1492
1642413710000|2022-01-17 10:01:50|126.12||126.1||126.12||126.1||1
1642413720000|2022-01-17 10:02:00||126.04||126.02||126.04||126.02|18
1642413740000|2022-01-17 10:02:20|||||||||93
1642413770000|2022-01-17 10:02:50||126.04||126.06||126.06||126.04|850
1642413780000|2022-01-17 10:03:00|126.12|126.04|126.1|126.06|126.12|126.08|126.1|126.04|9106
1642413790000|2022-01-17 10:03:10|126.08|126.04|126.04|125.98|126.08|126.04|126.04|125.98|11286
1642413800000|2022-01-17 10:03:20|126.02||126.02||126.02||126.02||0
1642413830000|2022-01-17 10:03:50|126|125.94|126|125.96|126|125.96|126|125.94|1932
1642413840000|2022-01-17 10:04:00|126.02|125.98|126|125.98|126.02|126|126|125.98|18901
1642413850000|2022-01-17 10:04:10|125.98|125.94|126.02|125.96|126.02|125.96|125.98|125.94|2942
1642413860000|2022-01-17 10:04:20||125.94||125.94||125.94||125.94|793
1642413870000|2022-01-17 10:04:30||125.96||125.94||125.96||125.94|0
1642413890000|2022-01-17 10:04:50|126||126||126||126||0
1642413900000|2022-01-17 10:05:00||125.96||125.96||125.96||125.96|0
1642413910000|2022-01-17 10:05:10|126.02|125.98|126.1|126.02|126.12|126.06|126.02|125.98|13138
1642413920000|2022-01-17 10:05:20|126.08|126.04|126.08|126.02|126.08|126.04|126.08|126.02|855
1642413940000|2022-01-17 10:05:40|126.06|126|126.04|126|126.06|126|126.04|126|1656
1642413950000|2022-01-17 10:05:50|126.02|125.98|126.02|125.98|126.04|125.98|126|125.98|1657
1642413960000|2022-01-17 10:06:00|126|125.94|126.02|125.98|126.02|125.98|126|125.94|1657
1642413980000|2022-01-17 10:06:20|||||||||1000
1642414000000|2022-01-17 10:06:40|||||||||773
1642414010000|2022-01-17 10:06:50|126.04|126|126.02|125.98|126.04|126|126.02|125.98|8092
1642414050000|2022-01-17 10:07:30|||||||||10256
1642414070000|2022-01-17 10:07:50|||||||||624
1642414100000|2022-01-17 10:08:20|126.04|126|126.04|126|126.04|126|126.02|125.98|7651
1642414110000|2022-01-17 10:08:30|126.02|125.98|126.04|125.98|126.04|126|126.02|125.98|0
1642414120000|2022-01-17 10:08:40|||||||||153
1642414150000|2022-01-17 10:09:10|||||||||710
1642414210000|2022-01-17 10:10:10|126.02||126.02||126.02||126.02||134
1642414230000|2022-01-17 10:10:30|||||||||7938
1642414250000|2022-01-17 10:10:50|126.04|126|126.04|126|126.04|126.02|126.04|126|7354
1642414260000|2022-01-17 10:11:00|126.06|126.02|126.06|126.02|126.08|126.04|126.06|126.02|10062
1642414270000|2022-01-17 10:11:10||126.04||126.04||126.04||126.04|701
1642414280000|2022-01-17 10:11:20|126.08|126.06|126.14|126.06|126.16|126.06|126.08|126.06|4419
1642414290000|2022-01-17 10:11:30||126.08||126.06||126.08||126.06|1971
1642414300000|2022-01-17 10:11:40|126.16|126.1|126.2|126.12|126.2|126.14|126.16|126.1|0
1642414310000|2022-01-17 10:11:50|126.18|126.1|126.12|126.06|126.18|126.14|126.12|126.06|9135
1642414320000|2022-01-17 10:12:00|126.1||126.1||126.1||126.08||0
1642414340000|2022-01-17 10:12:20|126.08|126.02|126.08|126|126.1|126.04|126.08|126|5737
1642414360000|2022-01-17 10:12:40|126.1|126.04|126.14|126.06|126.14|126.08|126.08|126.04|7413
1642414370000|2022-01-17 10:12:50|126.12|126.04|126.12|126.04|126.12|126.04|126.12|126.04|0
1642414410000|2022-01-17 10:13:30|126.1|126.02|126.08|126.02|126.1|126.02|126.08|126.02|0
1642414430000|2022-01-17 10:13:50|||||||||2021
1642414440000|2022-01-17 10:14:00|||||||||783
1642414450000|2022-01-17 10:14:10|126.06|126|126.02|125.98|126.06|126|126.02|125.98|4538
1642414460000|2022-01-17 10:14:20|126|126|126.02|125.98|126.02|126|126|125.98|2460
1642414470000|2022-01-17 10:14:30|||||||||2597
1642414500000|2022-01-17 10:15:00|126||126.02||126.02||126||58
1642414520000|2022-01-17 10:15:20|126.04|126|126.06|126.02|126.08|126.02|126.02|126|9335
1642414550000|2022-01-17 10:15:50|126.08|126|126.06|126|126.08|126.02|126.06|126|1714
1642414560000|2022-01-17 10:16:00||126.02||126.02||126.02||126.02|0
1642414640000|2022-01-17 10:17:20|126.08|126.04|126.1|126.08|126.12|126.08|126.06|126.04|13090
1642414660000|2022-01-17 10:17:40|||||||||30
1642414680000|2022-01-17 10:18:00|126.12|126.1|126.1|126.08|126.12|126.1|126.1|126.08|1120
1642414710000|2022-01-17 10:18:30|||||||||1447
1642414730000|2022-01-17 10:18:50|126.12||126.1||126.14||126.1||9213
1642414750000|2022-01-17 10:19:10|126.08|126.06|126.1|126.06|126.1|126.06|126.08|126.02|3356
1642414760000|2022-01-17 10:19:20|||||||||2307
1642414780000|2022-01-17 10:19:40||126.08||126.08||126.08||126.08|13
1642414790000|2022-01-17 10:19:50|126.14|126.1|126.1|126.06|126.14|126.1|126.1|126.06|25637
1642414800000|2022-01-17 10:20:00||126.08||126.06||126.08||126.06|1133
1642414810000|2022-01-17 10:20:10|||||||||1000
1642414820000|2022-01-17 10:20:20|126.12|126.08|126.2|126.16|126.26|126.18|126.12|126.08|22892
1642414830000|2022-01-17 10:20:30|126.24|126.18|126.2|126.16|126.24|126.2|126.2|126.16|4552
1642414860000|2022-01-17 10:21:00|||||||||3000
1642414890000|2022-01-17 10:21:30|126.24|126.18|126.2|126.18|126.24|126.18|126.2|126.18|4070
1642414900000|2022-01-17 10:21:40|126.22|126.2|126.2|126.18|126.24|126.2|126.2|126.18|5166
1642414920000|2022-01-17 10:22:00||126.16||126.14||126.16||126.14|640
1642414950000|2022-01-17 10:22:30||126.16||126.16||126.16||126.16|0
1642414960000|2022-01-17 10:22:40|126.22|126.18|126.2|126.18|126.24|126.2|126.2|126.18|13608
1642414980000|2022-01-17 10:23:00|126.22||126.2||126.24||126.2||6612
1642414990000|2022-01-17 10:23:10|||||||||31
1642415000000|2022-01-17 10:23:20|126.24||126.2||126.24||126.2||2649
1642415030000|2022-01-17 10:23:50|126.22|126.2|126.38|126.3|126.4|126.32|126.2|126.18|16982
1642415040000|2022-01-17 10:24:00|126.4|126.32|126.46|126.38|126.5|126.42|126.4|126.32|2452
1642415050000|2022-01-17 10:24:10||126.4||126.4||126.4||126.4|640
1642415060000|2022-01-17 10:24:20|126.44|126.38|126.44|126.34|126.44|126.4|126.4|126.34|19515
1642415080000|2022-01-17 10:24:40|126.42||126.38||126.42||126.38||0
1642415090000|2022-01-17 10:24:50|126.42|126.36|126.42|126.36|126.42|126.36|126.42|126.36|5000
1642415100000|2022-01-17 10:25:00|126.4||126.4||126.4||126.4||0
1642415110000|2022-01-17 10:25:10||126.32||126.34||126.34||126.32|344
1642415120000|2022-01-17 10:25:20|126.42|126.36|126.42|126.36|126.42|126.36|126.42|126.36|800
1642415160000|2022-01-17 10:26:00|||||||||69
1642415170000|2022-01-17 10:26:10|126.44|126.38|126.44|126.38|126.46|126.42|126.4|126.36|21674
1642415180000|2022-01-17 10:26:20|126.42|126.4|126.44|126.4|126.44|126.4|126.42|126.4|593
1642415230000|2022-01-17 10:27:10|||||||||8723
1642415270000|2022-01-17 10:27:50|126.42|126.38|126.44|126.38|126.44|126.38|126.38|126.34|8348
1642415280000|2022-01-17 10:28:00|||||||||1138
1642415290000|2022-01-17 10:28:10|||||||||1300
1642415300000|2022-01-17 10:28:20|||||||||777
1642415310000|2022-01-17 10:28:30|126.42|126.36|126.5|126.46|126.54|126.48|126.42|126.36|22879
1642415320000|2022-01-17 10:28:40||126.48||126.48||126.48||126.48|379
1642415400000|2022-01-17 10:30:00|126.48|126.46|126.5|126.46|126.52|126.48|126.48|126.42|10644
1642415440000|2022-01-17 10:30:40|||||||||3952
1642415460000|2022-01-17 10:31:00|126.48|126.44|126.5|126.44|126.52|126.46|126.48|126.42|3500
1642415470000|2022-01-17 10:31:10|126.52|126.48|126.5|126.46|126.52|126.48|126.5|126.44|504
1642415480000|2022-01-17 10:31:20|126.52|126.48|126.5|126.46|126.52|126.5|126.5|126.46|5797
1642415490000|2022-01-17 10:31:30||126.48||126.46||126.48||126.46|0
1642415520000|2022-01-17 10:32:00|126.48|126.44|126.4|126.32|126.48|126.44|126.38|126.32|22342
1642415530000|2022-01-17 10:32:10|126.38|126.3|126.3|126.26|126.38|126.3|126.3|126.24|0
1642415540000|2022-01-17 10:32:20|126.34|126.3|126.34|126.26|126.34|126.3|126.32|126.26|5219
1642415550000|2022-01-17 10:32:30|126.32|126.24|126.3|126.24|126.32|126.24|126.3|126.22|0
1642415560000|2022-01-17 10:32:40|126.32|126.28|126.32|126.28|126.32|126.28|126.32|126.28|7058
1642415570000|2022-01-17 10:32:50||126.26||126.26||126.26||126.26|0
1642415580000|2022-01-17 10:33:00||126.3||126.26||126.3||126.26|395
1642415600000|2022-01-17 10:33:20|126.34|126.3|126.42|126.34|126.44|126.36|126.34|126.3|4859
1642415610000|2022-01-17 10:33:30|126.44|126.36|126.44|126.36|126.44|126.36|126.44|126.34|0
1642415630000|2022-01-17 10:33:50|126.42|126.32|126.32|126.24|126.42|126.32|126.32|126.24|601
1642415640000|2022-01-17 10:34:00|126.34|126.26|126.34|126.26|126.34|126.26|126.34|126.26|128
1642415650000|2022-01-17 10:34:10|126.32|126.24|126.44|126.38|126.44|126.38|126.32|126.24|8447
1642415660000|2022-01-17 10:34:20|126.46|126.4|126.5|126.48|126.6|126.5|126.46|126.38|257559
1642415670000|2022-01-17 10:34:30|126.48|126.44|126.5|126.44|126.5|126.44|126.48|126.42|1098
1642415680000|2022-01-17 10:34:40|126.48|126.42|126.48|126.42|126.48|126.48|126.48|126.42|6629
1642415700000|2022-01-17 10:35:00|126.5|126.44|126.44|126.4|126.52|126.48|126.44|126.4|14330
1642415710000|2022-01-17 10:35:10|126.46|126.42|126.46|126.44|126.48|126.44|126.46|126.4|2600
1642415720000|2022-01-17 10:35:20|126.44|126.4|126.42|126.34|126.44|126.4|126.38|126.3|15580
1642415730000|2022-01-17 10:35:30|126.4|126.32|126.42|126.34|126.42|126.34|126.4|126.32|0
1642415740000|2022-01-17 10:35:40|126.4|126.32|126.42|126.36|126.42|126.36|126.4|126.32|354
1642415750000|2022-01-17 10:35:50|126.4||126.4||126.4||126.4||0
1642415760000|2022-01-17 10:36:00|126.42||126.44||126.44||126.42||0
1642415770000|2022-01-17 10:36:10||126.38||126.38||126.38||126.38|0
1642415780000|2022-01-17 10:36:20|126.42|126.36|126.42|126.36|126.42|126.36|126.42|126.36|245
1642415800000|2022-01-17 10:36:40|||||||||8810
1642415810000|2022-01-17 10:36:50|126.4||126.42||126.42||126.4||10223
1642415820000|2022-01-17 10:37:00|126.38|126.34|126.34|126.26|126.38|126.34|126.32|126.24|825
1642415830000|2022-01-17 10:37:10|126.32|126.24|126.3|126.24|126.34|126.26|126.3|126.24|0
1642415840000|2022-01-17 10:37:20||126.26||126.26||126.26||126.26|0
1642415850000|2022-01-17 10:37:30|126.28|126.24|126.22|126.12|126.28|126.24|126.22|126.12|1270
1642415860000|2022-01-17 10:37:40|126.2|126.1|126.18|126.12|126.2|126.12|126.16|126.08|300
1642415870000|2022-01-17 10:37:50|126.16||126.16||126.16||126.16||840
1642415880000|2022-01-17 10:38:00|126.14||126.14||126.14||126.14||80
1642415890000|2022-01-17 10:38:10||126.08||126.06||126.08||126.04|5
1642415900000|2022-01-17 10:38:20|126.16|126.1|126.16|126.06|126.16|126.12|126.16|126.06|6103
1642415910000|2022-01-17 10:38:30|126.14|126.04|126.12|126.06|126.14|126.06|126.1|126.04|0
1642415920000|2022-01-17 10:38:40|126.1|126.02|126.12|126.04|126.12|126.04|126.1|126.02|1694
1642415930000|2022-01-17 10:38:50||126.08||126.08||126.08||126.08|0
1642415940000|2022-01-17 10:39:00|126.14|126.12|126.14|126.08|126.14|126.12|126.14|126.08|17176
1642415970000|2022-01-17 10:39:30|126.1|126.04|126.1|126.02|126.1|126.04|126.06|126|673
1642415980000|2022-01-17 10:39:40|126.08|126|126.08|126|126.08|126|126.08|126|0
1642415990000|2022-01-17 10:39:50|126.1|126.02|126.1|126|126.1|126.02|126.1|126|0
1642416000000|2022-01-17 10:40:00|126.12|126.02|126.1|126.02|126.12|126.04|126.1|126.02|17014
1642416010000|2022-01-17 10:40:10|126.06|126|126.04|126|126.06|126|126.04|126|0
1642416050000|2022-01-17 10:40:50||126.02||126.02||126.02||126.02|0
1642416060000|2022-01-17 10:41:00||126||126||126||126|0
1642416090000|2022-01-17 10:41:30|||||||||29127
1642416110000|2022-01-17 10:41:50|126.02|125.98|126|125.94|126.02|125.98|126|125.94|9333
1642416120000|2022-01-17 10:42:00|125.98|125.9|125.94|125.86|125.98|125.92|125.94|125.86|20005
1642416130000|2022-01-17 10:42:10|||||||||3000
1642416140000|2022-01-17 10:42:20|125.92|125.84|125.94|125.86|125.94|125.88|125.86|125.78|36652
1642416150000|2022-01-17 10:42:30|125.9|125.88|125.92|125.88|125.92|125.88|125.9|125.86|2000
1642416160000|2022-01-17 10:42:40|125.9|125.86|125.9|125.86|125.9|125.86|125.9|125.86|1176
1642416170000|2022-01-17 10:42:50|125.92||125.92||125.92||125.92||0
1642416180000|2022-01-17 10:43:00|125.9|125.84|125.86|125.78|125.9|125.84|125.82|125.76|1674
1642416210000|2022-01-17 10:43:30||125.8||125.8||125.8||125.8|2
1642416230000|2022-01-17 10:43:50|||||||||1000
1642416250000|2022-01-17 10:44:10||125.82||125.82||125.82||125.82|1000
1642416260000|2022-01-17 10:44:20|125.88||125.88||125.88||125.88||0
1642416270000|2022-01-17 10:44:30|||||||||1191
1642416290000|2022-01-17 10:44:50||125.84||125.8||125.84||125.8|0
1642416310000|2022-01-17 10:45:10|125.86|125.82|125.88|125.8|125.88|125.82|125.86|125.8|622
1642416320000|2022-01-17 10:45:20||125.82||125.82||125.82||125.82|0
1642416350000|2022-01-17 10:45:50|||||||||1351
1642416380000|2022-01-17 10:46:20|125.86||125.88||125.88||125.86||521
1642416400000|2022-01-17 10:46:40|125.92|125.84|125.92|125.86|125.92|125.86|125.92|125.84|5468
1642416410000|2022-01-17 10:46:50||125.88||125.88||125.88||125.88|100
1642416490000|2022-01-17 10:48:10|||||||||23920
1642416500000|2022-01-17 10:48:20|125.9|125.86|125.9|125.86|125.9|125.86|125.9|125.86|1434
1642416510000|2022-01-17 10:48:30|125.92|125.88|125.92|125.88|125.92|125.88|125.92|125.88|0
1642416520000|2022-01-17 10:48:40|125.9|125.9|125.86|125.8|125.9|125.9|125.84|125.8|4555
1642416560000|2022-01-17 10:49:20|||||||||451
1642416570000|2022-01-17 10:49:30|125.84||125.88||125.88||125.84||200
1642416580000|2022-01-17 10:49:40|||||||||196
1642416620000|2022-01-17 10:50:20|125.82|125.78|125.78|125.72|125.84|125.78|125.76|125.68|8043
1642416630000|2022-01-17 10:50:30|125.76||125.76||125.76||125.76||0
1642416640000|2022-01-17 10:50:40|125.78|125.74|125.88|125.8|125.92|125.84|125.78|125.74|23535
1642416650000|2022-01-17 10:50:50|125.84|125.78|125.88|125.8|125.88|125.8|125.84|125.78|0
1642416660000|2022-01-17 10:51:00|125.9|125.84|125.88|125.84|125.92|125.84|125.88|125.84|0
1642416680000|2022-01-17 10:51:20||125.8||125.8||125.8||125.8|399
1642416750000|2022-01-17 10:52:30||125.84||125.84||125.84||125.84|0
1642416840000|2022-01-17 10:54:00|125.86|125.8|125.8|125.72|125.86|125.8|125.76|125.7|7546
1642416850000|2022-01-17 10:54:10|125.82|125.76|125.82|125.76|125.82|125.78|125.82|125.76|794
1642416920000|2022-01-17 10:55:20|125.8|125.74|125.76|125.68|125.8|125.74|125.76|125.68|80
1642416930000|2022-01-17 10:55:30|125.74|125.66|125.76|125.7|125.76|125.7|125.72|125.62|3590
1642416950000|2022-01-17 10:55:50|125.74|125.68|125.74|125.66|125.74|125.68|125.74|125.66|0
1642416970000|2022-01-17 10:56:10|125.72|125.64|125.72|125.66|125.72|125.66|125.68|125.58|10071
1642416980000|2022-01-17 10:56:20|125.74||125.74||125.74||125.74||0
1642417000000|2022-01-17 10:56:40|125.72||125.72||125.72||125.72||20
1642417030000|2022-01-17 10:57:10|125.7|125.64|125.62|125.54|125.7|125.64|125.58|125.5|14756
1642417040000|2022-01-17 10:57:20|125.64|125.56|125.7|125.62|125.7|125.62|125.64|125.56|18132
1642417050000|2022-01-17 10:57:30|125.68|125.6|125.7|125.62|125.72|125.66|125.66|125.58|0
1642417060000|2022-01-17 10:57:40|125.72|125.64|125.72|125.66|125.74|125.66|125.72|125.64|0
1642417070000|2022-01-17 10:57:50|125.74|125.68|125.76|125.7|125.76|125.7|125.74|125.68|2577
1642417090000|2022-01-17 10:58:10|125.74|125.68|125.74|125.68|125.74|125.68|125.74|125.68|3235
1642417120000|2022-01-17 10:58:40|125.72|125.66|125.7|125.62|125.72|125.66|125.7|125.62|3987
1642417130000|2022-01-17 10:58:50|125.68|125.6|125.68|125.58|125.68|125.6|125.66|125.58|10
1642417140000|2022-01-17 10:59:00|125.7|125.6|125.86|125.8|125.92|125.84|125.7|125.6|21224
1642417150000|2022-01-17 10:59:10|125.84|125.76|125.84|125.76|125.84|125.76|125.84|125.76|0
1642417160000|2022-01-17 10:59:20|125.82||125.82||125.82||125.82||0
1642417170000|2022-01-17 10:59:30||125.74||125.72||125.74||125.72|0
1642417180000|2022-01-17 10:59:40||125.76||125.76||125.76||125.76|100
1642417190000|2022-01-17 10:59:50|125.8|125.78|125.8|125.7|125.8|125.78|125.7|125.68|8232
1642417200000|2022-01-17 11:00:00|125.82|125.72|125.82|125.72|125.82|125.74|125.78|125.7|4080
1642417210000|2022-01-17 11:00:10|||||||||11854
1642417220000|2022-01-17 11:00:20|||||||||1192
1642417230000|2022-01-17 11:00:30||125.74||125.74||125.74||125.74|0
1642417240000|2022-01-17 11:00:40|||||||||11750
1642417250000|2022-01-17 11:00:50|125.8||125.8||125.8||125.8||0
1642417270000|2022-01-17 11:01:10|125.82||125.82||125.82||125.82||7220
1642417280000|2022-01-17 11:01:20|125.8|125.76|125.8|125.74|125.8|125.76|125.8|125.74|0
1642417320000|2022-01-17 11:02:00|125.78||125.78||125.78||125.78||660
1642417330000|2022-01-17 11:02:10|125.74|125.7|125.76|125.66|125.78|125.7|125.72|125.62|8504
1642417340000|2022-01-17 11:02:20||125.68||125.66||125.68||125.66|0
1642417360000|2022-01-17 11:02:40||125.68||125.68||125.68||125.68|30
1642417370000|2022-01-17 11:02:50||125.66||125.66||125.66||125.66|0
1642417390000|2022-01-17 11:03:10||125.64||125.68||125.68||125.64|0
1642417420000|2022-01-17 11:03:40||125.7||125.7||125.7||125.7|0
1642417430000|2022-01-17 11:03:50|||||||||14
1642417460000|2022-01-17 11:04:20|125.78|125.72|125.72|125.62|125.78|125.74|125.7|125.62|15648
1642417470000|2022-01-17 11:04:30|125.68|125.6|125.72|125.62|125.72|125.62|125.68|125.6|3966
1642417490000|2022-01-17 11:04:50|125.7||125.7||125.7||125.7||0
1642417530000|2022-01-17 11:05:30|||||||||391
1642417550000|2022-01-17 11:05:50|125.68||125.68||125.68||125.68||2
1642417590000|2022-01-17 11:06:30|125.66||125.66||125.68||125.66||743
1642417620000|2022-01-17 11:07:00|125.68|125.64|125.72|125.64|125.72|125.68|125.68|125.64|9784
1642417660000|2022-01-17 11:07:40|||||||||7117
1642417680000|2022-01-17 11:08:00|125.74|125.68|125.74|125.68|125.74|125.7|125.74|125.68|4754
1642417690000|2022-01-17 11:08:10|||||||||7909
1642417700000|2022-01-17 11:08:20|125.76|125.72|125.78|125.72|125.82|125.74|125.76|125.72|5579
1642417710000|2022-01-17 11:08:30|||||||||2922
1642417730000|2022-01-17 11:08:50|||||||||400
1642417740000|2022-01-17 11:09:00|125.76|125.7|125.76|125.68|125.76|125.7|125.7|125.64|3425
1642417760000|2022-01-17 11:09:20|125.78|125.7|125.76|125.68|125.78|125.72|125.76|125.68|1583
1642417790000|2022-01-17 11:09:50|||||||||35
1642417820000|2022-01-17 11:10:20||125.7||125.7||125.7||125.7|0
1642417830000|2022-01-17 11:10:30|125.74|125.68|125.72|125.66|125.74|125.68|125.7|125.62|3156
1642417840000|2022-01-17 11:10:40|125.74|125.68|125.72|125.66|125.74|125.68|125.72|125.66|3057
1642417850000|2022-01-17 11:10:50|125.74||125.74||125.74||125.74||0
1642417860000|2022-01-17 11:11:00|125.76|125.68|125.76|125.68|125.76|125.68|125.76|125.68|1374
1642417870000|2022-01-17 11:11:10|||||||||966
1642417890000|2022-01-17 11:11:30|125.74||125.76||125.76||125.74||0
1642417920000|2022-01-17 11:12:00|||||||||4250
1642417950000|2022-01-17 11:12:30|125.78|125.7|125.78|125.72|125.78|125.74|125.76|125.7|4133
1642417960000|2022-01-17 11:12:40|125.76|125.7|125.78|125.68|125.78|125.7|125.76|125.68|0
1642417980000|2022-01-17 11:13:00|125.74|125.7|125.76|125.7|125.78|125.7|125.74|125.7|1672
1642417990000|2022-01-17 11:13:10|125.74|125.68|125.74|125.68|125.74|125.68|125.74|125.68|0
1642418080000|2022-01-17 11:14:40|||||||||386
1642418130000|2022-01-17 11:15:30|125.76|125.72|125.78|125.72|125.78|125.74|125.76|125.72|11496
1642418140000|2022-01-17 11:15:40|125.8|125.74|125.8|125.74|125.8|125.78|125.78|125.74|4304
1642418160000|2022-01-17 11:16:00||125.76||125.76||125.76||125.76|11740
1642418170000|2022-01-17 11:16:10||125.74||125.74||125.74||125.74|0
1642418210000|2022-01-17 11:16:50|125.84|125.76|125.94|125.84|125.96|125.86|125.84|125.76|10449
1642418230000|2022-01-17 11:17:10|125.96|125.88|126|125.92|126.02|125.92|125.96|125.88|0
1642418280000|2022-01-17 11:18:00|126.02|125.96|126.06|125.98|126.06|125.98|126.02|125.96|4417
1642418290000|2022-01-17 11:18:10|126.08|126.08|125.94|125.86|126.1|126.08|125.94|125.86|18785
1642418310000|2022-01-17 11:18:30||125.88||125.88||125.88||125.88|50
1642418330000|2022-01-17 11:18:50|125.96|125.92|126|125.94|126|125.96|125.96|125.92|3425
1642418340000|2022-01-17 11:19:00||125.92||125.92||125.92||125.92|0
1642418360000|2022-01-17 11:19:20||125.96||125.96||125.96||125.96|0
1642418380000|2022-01-17 11:19:40|126.02|125.98|126.06|126|126.1|126.04|126.02|125.98|8344
1642418410000|2022-01-17 11:20:10|126.04||126.06||126.06||126.04||0
1642418460000|2022-01-17 11:21:00|126.04|125.96|126.02|125.98|126.06|125.98|126|125.96|39
1642418470000|2022-01-17 11:21:10||125.96||125.96||125.96||125.96|0
1642418480000|2022-01-17 11:21:20||125.98||125.98||125.98||125.98|5
1642418490000|2022-01-17 11:21:30|126.06|126|126.06|125.98|126.06|126|126.06|125.98|2460
1642418510000|2022-01-17 11:21:50|126.04|125.96|126.04|125.96|126.04|125.96|126.02|125.96|0
1642418520000|2022-01-17 11:22:00||125.98||125.98||125.98||125.98|0
1642418540000|2022-01-17 11:22:20|126.06|126|126.04|126|126.06|126|126.04|126|0
1642418570000|2022-01-17 11:22:50|126.06||126.06||126.06||126.06||500
1642418590000|2022-01-17 11:23:10|||||||||1700
1642418630000|2022-01-17 11:23:50|126.04|125.98|125.96|125.9|126.04|125.98|125.94|125.9|16415
1642418640000|2022-01-17 11:24:00|125.94||125.94||125.94||125.94||0
1642418650000|2022-01-17 11:24:10|125.92|125.88|125.84|125.76|125.92|125.88|125.82|125.72|5445
1642418670000|2022-01-17 11:24:30|125.82|125.74|125.84|125.74|125.84|125.78|125.82|125.72|3288
1642418690000|2022-01-17 11:24:50|125.86|125.78|125.84|125.74|125.86|125.8|125.82|125.74|8172
1642418700000|2022-01-17 11:25:00|125.82|125.72|125.82|125.74|125.84|125.74|125.74|125.72|1576
1642418710000|2022-01-17 11:25:10||125.76||125.76||125.76||125.76|0
1642418730000|2022-01-17 11:25:30|125.8|125.72|125.78|125.7|125.8|125.72|125.78|125.7|158
1642418750000|2022-01-17 11:25:50||125.74||125.74||125.74||125.74|0
1642418760000|2022-01-17 11:26:00|125.76|125.7|125.74|125.68|125.76|125.72|125.74|125.68|741
1642418820000|2022-01-17 11:27:00|125.7|125.64|125.72|125.64|125.74|125.66|125.68|125.58|4784
1642418840000|2022-01-17 11:27:20|125.7||125.7||125.7||125.7||193
1642418850000|2022-01-17 11:27:30|125.68|125.62|125.68|125.6|125.68|125.62|125.68|125.6|0
1642418860000|2022-01-17 11:27:40||125.64||125.6||125.64||125.6|285
1642418870000|2022-01-17 11:27:50|||||||||10000
1642418910000|2022-01-17 11:28:30|||||||||8000
1642418920000|2022-01-17 11:28:40||125.64||125.6||125.64||125.6|55
1642418930000|2022-01-17 11:28:50|||||||||15823
1642418940000|2022-01-17 11:29:00|125.7|125.62|125.72|125.7|125.72|125.7|125.7|125.62|8573
1642418950000|2022-01-17 11:29:10|125.7|125.66|125.72|125.66|125.76|125.72|125.68|125.6|10576
1642418970000|2022-01-17 11:29:30|||||||||250
1642418980000|2022-01-17 11:29:40|125.74|125.68|125.78|125.74|125.82|125.74|125.74|125.68|20954
1642419020000|2022-01-17 11:30:20|125.82|125.76|125.82|125.78|125.84|125.78|125.82|125.76|3748
1642419040000|2022-01-17 11:30:40|||||||||450
1642419050000|2022-01-17 11:30:50|125.8|125.76|125.82|125.76|125.82|125.76|125.8|125.76|4024
1642419130000|2022-01-17 11:32:10|||||||||3974
1642419180000|2022-01-17 11:33:00|125.8|125.74|125.8|125.72|125.82|125.78|125.78|125.72|2876
1642419190000|2022-01-17 11:33:10|||||||||79
1642419200000|2022-01-17 11:33:20||125.74||125.74||125.74||125.74|0
1642419210000|2022-01-17 11:33:30||125.72||125.72||125.72||125.72|0
1642419220000|2022-01-17 11:33:40||125.74||125.74||125.74||125.74|7207
1642419230000|2022-01-17 11:33:50||125.76||125.76||125.76||125.76|0
1642419250000|2022-01-17 11:34:10|125.82|125.78|125.82|125.76|125.84|125.78|125.82|125.76|5104
1642419260000|2022-01-17 11:34:20|125.8||125.8||125.8||125.8||794
1642419270000|2022-01-17 11:34:30|125.82||125.82||125.82||125.82||0
1642419290000|2022-01-17 11:34:50|125.8|125.8|125.82|125.76|125.82|125.8|125.76|125.72|6690
1642419300000|2022-01-17 11:35:00||125.74||125.74||125.74||125.74|0
1642419330000|2022-01-17 11:35:30|||||||||15810
1642419350000|2022-01-17 11:35:50|125.84|125.76|125.82|125.74|125.88|125.82|125.82|125.74|8882
1642419360000|2022-01-17 11:36:00|125.84|125.76|125.82|125.76|125.84|125.76|125.82|125.76|10
1642419400000|2022-01-17 11:36:40|||||||||600
1642419410000|2022-01-17 11:36:50|125.84|125.78|125.84|125.76|125.86|125.78|125.84|125.76|10000
1642419420000|2022-01-17 11:37:00|125.86|125.84|125.84|125.76|125.86|125.84|125.84|125.76|25000
1642419440000|2022-01-17 11:37:20|125.86|125.8|125.86|125.8|125.86|125.8|125.86|125.8|0
1642419450000|2022-01-17 11:37:30|125.84|125.78|125.82|125.78|125.84|125.78|125.8|125.74|2241
1642419620000|2022-01-17 11:40:20|125.84|125.82|125.86|125.8|125.86|125.82|125.84|125.78|7622
1642419630000|2022-01-17 11:40:30|||||||||425
1642419690000|2022-01-17 11:41:30|125.88|125.84|125.94|125.88|125.96|125.88|125.88|125.84|13230
1642419700000|2022-01-17 11:41:40|125.96|125.9|125.96|125.9|126.02|125.94|125.94|125.88|1336
1642419710000|2022-01-17 11:41:50|||||||||380
1642419720000|2022-01-17 11:42:00|125.94|125.88|125.82|125.74|125.94|125.88|125.78|125.72|10982
1642419730000|2022-01-17 11:42:10|125.84|125.76|125.84|125.76|125.84|125.78|125.82|125.74|1576
1642419750000|2022-01-17 11:42:30|125.86|125.8|125.9|125.84|125.9|125.84|125.86|125.8|6908
1642419790000|2022-01-17 11:43:10|125.88|125.82|125.88|125.8|125.88|125.82|125.86|125.8|0
1642419820000|2022-01-17 11:43:40||125.84||125.84||125.84||125.84|0
1642419830000|2022-01-17 11:43:50|125.9||125.9||125.9||125.9||0
1642419840000|2022-01-17 11:44:00|||||||||2500
1642419860000|2022-01-17 11:44:20|125.92|125.88|125.92|125.88|125.92|125.88|125.92|125.88|3999
1642419870000|2022-01-17 11:44:30|125.94|125.9|125.96|125.92|125.96|125.92|125.94|125.88|4690
1642419890000|2022-01-17 11:44:50|125.94|125.9|125.94|125.88|125.94|125.9|125.92|125.84|3240
1642419900000|2022-01-17 11:45:00||125.9||125.9||125.9||125.9|1500
1642419910000|2022-01-17 11:45:10|125.96||125.96||125.96||125.96||0
1642419920000|2022-01-17 11:45:20||125.88||125.92||125.92||125.88|0
1642419940000|2022-01-17 11:45:40|125.94|125.88|125.9|125.84|125.94|125.88|125.88|125.84|42
1642419970000|2022-01-17 11:46:10||125.86||125.86||125.86||125.86|0
1642419980000|2022-01-17 11:46:20|125.92|125.88|125.94|125.88|125.94|125.88|125.92|125.88|1230
1642420030000|2022-01-17 11:47:10|||||||||7896
1642420050000|2022-01-17 11:47:30|125.96|125.9|125.96|125.92|125.96|125.92|125.96|125.9|0
1642420060000|2022-01-17 11:47:40|125.98|125.98|126|125.94|126.04|125.98|125.98|125.92|17846
1642420070000|2022-01-17 11:47:50|||||||||780
1642420080000|2022-01-17 11:48:00|126.02||126||126.02||126||7
1642420090000|2022-01-17 11:48:10|126.02||126.02||126.02||126.02||0
1642420110000|2022-01-17 11:48:30|126|125.96|126.02|125.96|126.02|125.96|126|125.96|0
1642420140000|2022-01-17 11:49:00|126|125.94|126|125.92|126.02|125.94|125.94|125.86|1022
1642420160000|2022-01-17 11:49:20|125.98|125.9|125.94|125.88|125.98|125.9|125.94|125.88|0
1642420170000|2022-01-17 11:49:30||125.86||125.84||125.86||125.84|0
1642420180000|2022-01-17 11:49:40|125.92||125.92||125.92||125.92||0
1642420210000|2022-01-17 11:50:10|||||||||1966
1642420220000|2022-01-17 11:50:20|125.94|125.88|125.96|125.9|125.96|125.94|125.94|125.88|5001
1642420240000|2022-01-17 11:50:40|||||||||1570
1642420260000|2022-01-17 11:51:00|125.98|125.92|126.02|125.96|126.06|126.02|125.98|125.92|30758
1642420270000|2022-01-17 11:51:10|126|125.94|126|125.92|126|125.94|126|125.92|1255
1642420280000|2022-01-17 11:51:20||125.94||125.96||125.96||125.94|28
1642420300000|2022-01-17 11:51:40|125.98|125.94|125.96|125.88|125.98|125.94|125.96|125.88|752
1642420340000|2022-01-17 11:52:20|125.98|125.9|125.96|125.9|126|125.92|125.96|125.9|499
1642420380000|2022-01-17 11:53:00|125.98|125.92|125.98|125.9|126|125.92|125.96|125.88|0
1642420390000|2022-01-17 11:53:10|||||||||1748
1642420400000|2022-01-17 11:53:20|126|125.94|126|125.94|126|125.94|126|125.94|1334
1642420420000|2022-01-17 11:53:40|126.02||126.02||126.02||126.02||0
1642420440000|2022-01-17 11:54:00|126.04|125.96|126.02|125.98|126.04|125.98|126.02|125.96|8935
1642420450000|2022-01-17 11:54:10|||||||||15781
1642420460000|2022-01-17 11:54:20|126|125.96|126|125.94|126|125.96|125.98|125.94|0
1642420470000|2022-01-17 11:54:30|126.02|126|126|125.94|126.02|126|126|125.94|15887
1642420480000|2022-01-17 11:54:40|126.02|125.98|126.02|125.98|126.02|125.98|126.02|125.94|2699
1642420490000|2022-01-17 11:54:50|||||||||5701
1642420510000|2022-01-17 11:55:10|126|125.96|126|125.94|126|125.96|125.96|125.94|4540
1642420530000|2022-01-17 11:55:30|||||||||3149
1642420550000|2022-01-17 11:55:50|||||||||800
1642420620000|2022-01-17 11:57:00||125.96||125.96||125.96||125.96|83
1642420640000|2022-01-17 11:57:20|125.98|125.94|125.98|125.92|125.98|125.94|125.98|125.92|858
1642420670000|2022-01-17 11:57:50|||||||||239
1642420680000|2022-01-17 11:58:00|125.96|125.9|125.96|125.92|125.98|125.94|125.94|125.88|267
1642420690000|2022-01-17 11:58:10|||||||||31581
1642420700000|2022-01-17 11:58:20|125.98|125.94|126|125.94|126.02|126|125.98|125.92|44993
1642420710000|2022-01-17 11:58:30|125.98|125.92|126|125.94|126|125.94|125.98|125.92|0
1642420720000|2022-01-17 11:58:40|125.98|125.92|126|125.94|126|125.94|125.98|125.92|0
1642420760000|2022-01-17 11:59:20|125.98|125.92|125.98|125.92|125.98|125.92|125.98|125.92|0
1642420770000|2022-01-17 11:59:30|125.96||125.98||125.98||125.96||0
1642420790000|2022-01-17 11:59:50||125.94||125.92||125.94||125.92|0
1642420800000|2022-01-17 12:00:00||125.94||125.94||125.94||125.92|2817
1642420810000|2022-01-17 12:00:10||125.92||125.94||125.94||125.92|0
1642420870000|2022-01-17 12:01:10|126|125.96|126.02|125.98|126.02|125.98|126|125.96|8223
1642420880000|2022-01-17 12:01:20|126.06|126|126.06|126|126.06|126|126.06|126|1592
1642420890000|2022-01-17 12:01:30||125.98||125.98||125.98||125.98|620
1642420910000|2022-01-17 12:01:50|126.04|126.02|126.04|125.98|126.06|126.02|126.04|125.98|8308
1642420920000|2022-01-17 12:02:00|126.02||126.04||126.04||126.02||1141
1642420930000|2022-01-17 12:02:10|126.06|126|126|125.94|126.06|126|126|125.94|26748
1642420940000|2022-01-17 12:02:20|125.98|125.92|125.96|125.9|125.98|125.92|125.96|125.9|0
1642420950000|2022-01-17 12:02:30|125.98|125.88|126|125.94|126|125.96|125.98|125.88|3197
1642420960000|2022-01-17 12:02:40|125.98|125.92|125.98|125.92|126|125.94|125.98|125.92|1000
1642420970000|2022-01-17 12:02:50||125.9||125.9||125.9||125.9|0
1642420990000|2022-01-17 12:03:10||125.92||125.92||125.92||125.92|1575
1642421000000|2022-01-17 12:03:20||125.9||125.9||125.9||125.9|400
1642421010000|2022-01-17 12:03:30|126|125.94|126|125.94|126|125.94|126|125.92|2787
1642421020000|2022-01-17 12:03:40|126.04|125.96|125.96|125.9|126.04|125.98|125.96|125.9|2669
1642421030000|2022-01-17 12:03:50|125.98|125.92|125.98|125.92|125.98|125.92|125.98|125.92|1000
1642421040000|2022-01-17 12:04:00|125.96|125.9|125.92|125.86|125.96|125.9|125.9|125.84|4841
1642421060000|2022-01-17 12:04:20|125.94|125.88|125.96|125.88|125.98|125.92|125.94|125.86|7002
1642421070000|2022-01-17 12:04:30|125.98|125.9|125.98|125.94|125.98|125.94|125.98|125.9|2455
1642421080000|2022-01-17 12:04:40|||||||||7500
1642421100000|2022-01-17 12:05:00|||||||||988
1642421120000|2022-01-17 12:05:20|125.96|125.92|125.96|125.86|125.96|125.92|125.92|125.86|4514
1642421130000|2022-01-17 12:05:30||125.88||125.88||125.88||125.88|0
1642421150000|2022-01-17 12:05:50|125.92||125.96||125.96||125.92||0
1642421160000|2022-01-17 12:06:00|125.94||125.96||125.96||125.94||0
1642421190000|2022-01-17 12:06:30|125.92||125.96||125.96||125.92||161
1642421230000|2022-01-17 12:07:10|125.98|125.9|125.98|125.92|125.98|125.92|125.98|125.9|220
1642421240000|2022-01-17 12:07:20||125.9||125.9||125.9||125.9|0
1642421250000|2022-01-17 12:07:30||125.92||125.92||125.92||125.92|0
1642421270000|2022-01-17 12:07:50|125.94|125.88|125.94|125.88|125.94|125.9|125.94|125.88|2002
1642421300000|2022-01-17 12:08:20||125.9||125.88||125.9||125.88|18
1642421320000|2022-01-17 12:08:40|||||||||3502
1642421330000|2022-01-17 12:08:50|||||||||900
1642421340000|2022-01-17 12:09:00|125.96|125.9|125.98|125.9|125.98|125.9|125.96|125.9|4
1642421370000|2022-01-17 12:09:30|125.96||125.96||125.96||125.96||1839
1642421390000|2022-01-17 12:09:50|125.94|125.88|125.94|125.88|125.94|125.88|125.94|125.88|0
1642421410000|2022-01-17 12:10:10|125.92|125.86|125.94|125.88|125.94|125.88|125.9|125.86|147
1642421440000|2022-01-17 12:10:40|||||||||785
1642421470000|2022-01-17 12:11:10||125.86||125.86||125.86||125.86|191
1642421480000|2022-01-17 12:11:20|||||||||100
1642421540000|2022-01-17 12:12:20||125.88||125.88||125.88||125.88|50
1642421580000|2022-01-17 12:13:00|125.96|125.9|125.94|125.88|125.98|125.92|125.94|125.88|590
1642421590000|2022-01-17 12:13:10|125.92||125.92||125.92||125.92||3003
1642421610000|2022-01-17 12:13:30|125.94||125.94||125.94||125.94||2786
1642421620000|2022-01-17 12:13:40|||||||||509
1642421630000|2022-01-17 12:13:50||125.9||125.88||125.9||125.88|1000
1642421650000|2022-01-17 12:14:10||125.86||125.86||125.86||125.86|0
1642421660000|2022-01-17 12:14:20|125.96|125.94|125.96|125.9|125.98|125.94|125.96|125.86|15000
1642421680000|2022-01-17 12:14:40|125.94|125.88|125.92|125.86|125.94|125.88|125.92|125.86|2515
1642421690000|2022-01-17 12:14:50|125.9|125.88|125.92|125.86|125.92|125.88|125.9|125.86|0
1642421780000|2022-01-17 12:16:20|||||||||1580
1642421810000|2022-01-17 12:16:50|125.94|125.9|125.96|125.9|125.98|125.9|125.92|125.9|6016
1642421820000|2022-01-17 12:17:00|125.98|125.94|126.02|125.98|126.06|125.98|125.98|125.94|7477
1642421850000|2022-01-17 12:17:30|126|125.96|125.94|125.88|126|125.96|125.94|125.88|9290
1642421880000|2022-01-17 12:18:00||125.9||125.9||125.9||125.9|5916
1642421900000|2022-01-17 12:18:20|125.96||125.96||125.96||125.96||2872
1642421910000|2022-01-17 12:18:30|125.98|125.94|125.98|125.94|125.98|125.94|125.98|125.94|2564
1642421920000|2022-01-17 12:18:40|126|125.96|126|125.96|126.02|125.96|126|125.94|2961
1642421970000|2022-01-17 12:19:30|||||||||10000
1642422000000|2022-01-17 12:20:00|125.98|125.94|125.96|125.9|125.98|125.94|125.96|125.9|2253
1642422060000|2022-01-17 12:21:00|||||||||3412
1642422090000|2022-01-17 12:21:30|||||||||45
1642422100000|2022-01-17 12:21:40|||||||||1209
1642422130000|2022-01-17 12:22:10|||||||||8609
1642422140000|2022-01-17 12:22:20|125.98|125.96|125.98|125.92|125.98|125.96|125.98|125.9|10500
1642422160000|2022-01-17 12:22:40|126|125.94|126.02|125.98|126.02|125.98|126|125.94|1353
1642422180000|2022-01-17 12:23:00|126.04||126.02||126.06||126.02||8282
1642422190000|2022-01-17 12:23:10|126|125.96|126.02|125.96|126.02|125.96|125.98|125.92|15571
1642422210000|2022-01-17 12:23:30|126|126|126.02|125.94|126.02|126|126|125.92|2688
1642422220000|2022-01-17 12:23:40||125.96||125.94||125.96||125.94|0
1642422240000|2022-01-17 12:24:00|125.98|125.92|125.98|125.94|125.98|125.94|125.96|125.92|1360
1642422250000|2022-01-17 12:24:10|||||||||1572
1642422260000|2022-01-17 12:24:20|126|125.96|126.02|125.96|126.02|125.96|126|125.96|5793
1642422270000|2022-01-17 12:24:30|||||||||2788
1642422280000|2022-01-17 12:24:40|||||||||3000
1642422330000|2022-01-17 12:25:30||125.98||125.98||125.98||125.98|20
1642422340000|2022-01-17 12:25:40|126.04|126.02|126|125.94|126.06|126.02|126|125.94|13700
1642422360000|2022-01-17 12:26:00||125.96||125.94||125.98||125.94|896
1642422370000|2022-01-17 12:26:10||125.96||125.96||125.96||125.96|0
1642422380000|2022-01-17 12:26:20|125.98|125.94|125.96|125.92|126|125.94|125.96|125.92|5192
1642422410000|2022-01-17 12:26:50|125.98|125.94|126|125.96|126|125.96|125.98|125.94|4519
1642422420000|2022-01-17 12:27:00||125.94||125.94||125.94||125.94|0
1642422440000|2022-01-17 12:27:20|||||||||2626
1642422460000|2022-01-17 12:27:40|125.98||126||126||125.98||0
1642422480000|2022-01-17 12:28:00|125.98||125.98||125.98||125.98||0
1642422520000|2022-01-17 12:28:40|||||||||164
1642422540000|2022-01-17 12:29:00|||||||||3953
1642422550000|2022-01-17 12:29:10|||||||||527
1642422560000|2022-01-17 12:29:20|||||||||1000
1642422600000|2022-01-17 12:30:00|126|125.96|126.02|125.96|126.02|125.98|126|125.96|8231
1642422610000|2022-01-17 12:30:10|126|125.94|126.04|125.98|126.06|125.98|126|125.92|15000
1642422620000|2022-01-17 12:30:20||126.02||125.98||126.02||125.98|958
1642422640000|2022-01-17 12:30:40|126.06|126.02|126.04|125.98|126.06|126.02|126.04|125.98|3960
1642422670000|2022-01-17 12:31:10|126.02|125.96|126.04|126|126.04|126|126.02|125.96|0
1642422680000|2022-01-17 12:31:20|126.02|125.98|126.04|125.98|126.04|125.98|126.02|125.96|173
1642422700000|2022-01-17 12:31:40|126.02|125.96|126.02|125.98|126.02|125.98|126|125.96|71
1642422710000|2022-01-17 12:31:50||125.96||125.94||125.96||125.92|410
1642422720000|2022-01-17 12:32:00||125.96||125.96||125.96||125.96|0
1642422740000|2022-01-17 12:32:20|125.98|125.94|125.96|125.9|125.98|125.94|125.94|125.9|9741
1642422750000|2022-01-17 12:32:30|125.92|125.88|125.92|125.88|125.92|125.88|125.9|125.84|2553
1642422810000|2022-01-17 12:33:30|125.94||125.9||125.94||125.9||0
1642422820000|2022-01-17 12:33:40||125.84||125.84||125.84||125.84|137
1642422830000|2022-01-17 12:33:50|125.92|125.86|125.92|125.86|125.94|125.9|125.92|125.86|2827
1642422860000|2022-01-17 12:34:20||125.88||125.88||125.88||125.88|0
1642422870000|2022-01-17 12:34:30||125.86||125.86||125.86||125.86|0
1642422900000|2022-01-17 12:35:00||125.88||125.86||125.88||125.86|0
1642422910000|2022-01-17 12:35:10||125.88||125.88||125.88||125.88|0
1642422920000|2022-01-17 12:35:20|125.94|125.9|125.98|125.9|125.98|125.92|125.94|125.9|6833
1642422940000|2022-01-17 12:35:40|125.96||125.96||125.96||125.96||2500
1642422950000|2022-01-17 12:35:50|||||||||1000
1642422960000|2022-01-17 12:36:00|125.98|125.94|126|125.94|126|125.94|125.98|125.94|2233
1642422980000|2022-01-17 12:36:20|125.98|125.92|125.94|125.86|125.98|125.92|125.92|125.86|3000
1642423010000|2022-01-17 12:36:50|||||||||279
1642423040000|2022-01-17 12:37:20|||||||||885
1642423100000|2022-01-17 12:38:20||125.88||125.9||125.9||125.88|0
1642423220000|2022-01-17 12:40:20|125.92||125.94||125.94||125.92||0
1642423250000|2022-01-17 12:40:50|||||||||800
1642423280000|2022-01-17 12:41:20|||||||||801
1642423300000|2022-01-17 12:41:40|||||||||1966
1642423340000|2022-01-17 12:42:20|125.92||125.92||125.92||125.92||11
1642423360000|2022-01-17 12:42:40|125.94|125.92|125.98|125.96|125.98|125.96|125.94|125.9|10041
1642423370000|2022-01-17 12:42:50|125.96|125.94|125.96|125.9|125.96|125.94|125.94|125.9|8359
1642423410000|2022-01-17 12:43:30|||||||||39478
1642423420000|2022-01-17 12:43:40|125.98|125.96|125.98|125.94|125.98|125.96|125.96|125.9|30000
1642423440000|2022-01-17 12:44:00|||||||||10489
1642423510000|2022-01-17 12:45:10|||||||||1835
1642423520000|2022-01-17 12:45:20|125.96|125.92|125.98|125.92|125.98|125.92|125.96|125.92|2322
1642423540000|2022-01-17 12:45:40||125.94||125.94||125.94||125.94|1
1642423580000|2022-01-17 12:46:20|126|125.96|126.06|126.02|126.06|126.02|126|125.96|11934
1642423610000|2022-01-17 12:46:50|126.1|126|126.06|126.02|126.1|126.02|126.06|126|548
1642423630000|2022-01-17 12:47:10|126.04||126.06||126.06||126.04||2000
1642423670000|2022-01-17 12:47:50|||||||||44674
1642423710000|2022-01-17 12:48:30|126.02|126.04|126.04|126|126.06|126.04|126.02|126|5516
1642423720000|2022-01-17 12:48:40|||||||||500
1642423730000|2022-01-17 12:48:50|126.02|125.98|126.02|125.96|126.02|125.98|126|125.96|3334
1642423820000|2022-01-17 12:50:20|126||126||126||126||0
1642423840000|2022-01-17 12:50:40|125.98|125.94|125.98|125.92|125.98|125.94|125.96|125.92|4905
1642423870000|2022-01-17 12:51:10||125.94||125.94||125.94||125.94|7896
1642423890000|2022-01-17 12:51:30|||||||||1135
1642423940000|2022-01-17 12:52:20|125.96|125.92|125.98|125.94|125.98|125.94|125.96|125.92|2919
1642423960000|2022-01-17 12:52:40|||||||||663
1642424000000|2022-01-17 12:53:20|125.96||125.98||125.98||125.96||0
1642424010000|2022-01-17 12:53:30|||||||||3949
1642424030000|2022-01-17 12:53:50|||||||||2060
1642424050000|2022-01-17 12:54:10|126|125.98|126.02|125.98|126.02|125.98|126|125.98|13379
1642424070000|2022-01-17 12:54:30|126|125.96|126|125.94|126|125.96|125.98|125.92|14955
1642424080000|2022-01-17 12:54:40|126.02|125.96|126.02|125.94|126.02|126|125.98|125.92|9116
1642424100000|2022-01-17 12:55:00|126|125.92|125.96|125.9|126|125.92|125.94|125.86|14750
1642424130000|2022-01-17 12:55:30|||||||||8681
1642424160000|2022-01-17 12:56:00|125.94||125.94||125.94||125.94||0
1642424170000|2022-01-17 12:56:10|125.96|125.92|125.98|125.9|126.02|125.96|125.96|125.9|7981
1642424190000|2022-01-17 12:56:30|125.96||125.98||125.98||125.96||0
1642424200000|2022-01-17 12:56:40|||||||||2381
1642424230000|2022-01-17 12:57:10||125.92||125.9||125.92||125.9|0
1642424250000|2022-01-17 12:57:30|126|125.92|125.98|125.9|126|125.92|125.98|125.9|0
1642424320000|2022-01-17 12:58:40|125.96||125.96||125.96||125.96||0
1642424330000|2022-01-17 12:58:50|125.92|125.88|125.9|125.84|125.92|125.88|125.9|125.84|5651
1642424360000|2022-01-17 12:59:20|125.88||125.9||125.9||125.88||0
1642424370000|2022-01-17 12:59:30|125.92|125.86|125.9|125.84|125.92|125.86|125.9|125.84|0
1642424390000|2022-01-17 12:59:50|125.92||125.9||125.92||125.9||0
1642424400000|2022-01-17 13:00:00|125.92||125.92||125.92||125.92||0
1642424410000|2022-01-17 13:00:10|125.9||125.9||125.9||125.9||0
1642424420000|2022-01-17 13:00:20|||||||||7880
1642424490000|2022-01-17 13:01:30|125.88||125.86||125.88||125.86||1
1642424500000|2022-01-17 13:01:40|125.88||125.88||125.88||125.88||2690
1642424520000|2022-01-17 13:02:00|125.9|125.88|125.9|125.84|125.9|125.88|125.9|125.84|2945
1642424570000|2022-01-17 13:02:50|125.92|125.86|125.9|125.86|125.94|125.86|125.9|125.84|6991
1642424630000|2022-01-17 13:03:50|125.88|125.84|125.86|125.78|125.88|125.84|125.84|125.76|9231
1642424640000|2022-01-17 13:04:00|125.88|125.8|125.88|125.82|125.88|125.82|125.86|125.8|0
1642424650000|2022-01-17 13:04:10|125.9|125.84|125.9|125.86|125.9|125.86|125.9|125.84|2658
1642424680000|2022-01-17 13:04:40|||||||||74
1642424720000|2022-01-17 13:05:20|125.88|125.82|125.86|125.78|125.88|125.82|125.86|125.78|2763
1642424730000|2022-01-17 13:05:30|125.88|125.8|125.86|125.8|125.88|125.8|125.86|125.8|0
1642424740000|2022-01-17 13:05:40|125.88||125.88||125.88||125.88||0
1642424750000|2022-01-17 13:05:50|125.86|125.82|125.88|125.8|125.88|125.82|125.86|125.78|0
1642424760000|2022-01-17 13:06:00|125.86||125.86||125.86||125.86||39478
1642424780000|2022-01-17 13:06:20|125.84||125.88||125.88||125.84||5156
1642424810000|2022-01-17 13:06:50|||||||||10
1642424830000|2022-01-17 13:07:10|125.86||125.88||125.88||125.84||1817
1642424860000|2022-01-17 13:07:40||125.82||125.82||125.82||125.82|3972
1642424890000|2022-01-17 13:08:10|125.86|125.8|125.82|125.76|125.86|125.8|125.8|125.74|1696
1642424900000|2022-01-17 13:08:20|125.8||125.8||125.8||125.8||8717
1642424910000|2022-01-17 13:08:30|125.78|125.72|125.8|125.72|125.8|125.72|125.78|125.7|1899
1642424920000|2022-01-17 13:08:40|||||||||3949
1642424950000|2022-01-17 13:09:10|125.82|125.78|125.86|125.78|125.86|125.78|125.82|125.78|12428
1642425030000|2022-01-17 13:10:30|125.84||125.86||125.86||125.84||0
1642425070000|2022-01-17 13:11:10|125.88|125.84|125.86|125.8|125.9|125.84|125.86|125.8|2810
1642425100000|2022-01-17 13:11:40|||||||||7946
1642425170000|2022-01-17 13:12:50||125.82||125.82||125.82||125.82|0
1642425180000|2022-01-17 13:13:00|125.88|125.84|125.9|125.82|125.9|125.84|125.88|125.82|2356
1642425190000|2022-01-17 13:13:10||125.84||125.86||125.86||125.84|0
1642425220000|2022-01-17 13:13:40|125.92|125.88|125.96|125.94|125.96|125.94|125.92|125.88|1852
1642425230000|2022-01-17 13:13:50|125.94|125.9|125.96|125.9|125.96|125.9|125.94|125.88|3167
1642425250000|2022-01-17 13:14:10||125.92||125.92||125.92||125.92|0
1642425260000|2022-01-17 13:14:20|||||||||1965
1642425280000|2022-01-17 13:14:40|125.98|125.96|126.02|125.96|126.02|125.98|125.98|125.92|18518
1642425320000|2022-01-17 13:15:20|||||||||3000
1642425350000|2022-01-17 13:15:50|126|125.94|126|125.92|126|125.96|125.98|125.92|13105
1642425360000|2022-01-17 13:16:00||125.94||125.94||125.94||125.94|0
1642425370000|2022-01-17 13:16:10|125.98||125.98||125.98||125.98||0
1642425380000|2022-01-17 13:16:20|126||126||126||126||3300
1642425410000|2022-01-17 13:16:50|||||||||3968
1642425430000|2022-01-17 13:17:10|126.02|125.96|126.02|125.98|126.02|125.98|126.02|125.96|2412
1642425440000|2022-01-17 13:17:20|||||||||2598
1642425450000|2022-01-17 13:17:30|126|125.96|126.02|125.98|126.02|125.98|126|125.94|1147
1642425460000|2022-01-17 13:17:40|126||126.02||126.02||126||2634
1642425520000|2022-01-17 13:18:40|125.98|125.96|125.98|125.94|125.98|125.96|125.96|125.94|2211
1642425640000|2022-01-17 13:20:40|125.96|125.92|125.96|125.9|125.96|125.92|125.92|125.88|6739
1642425650000|2022-01-17 13:20:50|125.98|125.92|125.98|125.94|125.98|125.96|125.96|125.92|13023
1642425670000|2022-01-17 13:21:10|126|125.96|126|125.96|126.02|125.98|126|125.96|27126
1642425730000|2022-01-17 13:22:10|125.98|125.94|126|125.94|126|125.98|125.98|125.92|502
1642425740000|2022-01-17 13:22:20||125.92||125.92||125.92||125.92|0
1642425780000|2022-01-17 13:23:00||125.98||125.92||125.98||125.92|5
1642425790000|2022-01-17 13:23:10||125.96||125.94||125.96||125.94|1995
1642425810000|2022-01-17 13:23:30|126.02|125.98|126.02|125.98|126.02|125.98|126.02|125.98|3703
1642425820000|2022-01-17 13:23:40|||||||||1572
1642425880000|2022-01-17 13:24:40|126|125.96|126|125.96|126|125.98|126|125.96|1073
1642425900000|2022-01-17 13:25:00|||||||||69
1642425910000|2022-01-17 13:25:10||125.98||125.98||125.98||125.96|2001
1642425920000|2022-01-17 13:25:20|126.02|125.96|126.02|125.98|126.02|125.98|126.02|125.96|1867
1642425940000|2022-01-17 13:25:40|126||126||126||126||0
1642425960000|2022-01-17 13:26:00|||||||||1843
1642425970000|2022-01-17 13:26:10|126.02||126.02||126.02||126.02||3173
1642425990000|2022-01-17 13:26:30|126|125.94|126.02|125.98|126.02|126|126|125.94|9377
1642426060000|2022-01-17 13:27:40|126|125.96|125.94|125.86|126|125.96|125.92|125.86|15646
1642426090000|2022-01-17 13:28:10|125.9|125.84|125.9|125.84|125.9|125.84|125.86|125.78|10173
1642426100000|2022-01-17 13:28:20|125.92|125.86|125.94|125.86|125.94|125.86|125.92|125.86|3626
1642426170000|2022-01-17 13:29:30|125.92||125.92||125.92||125.9||0
1642426190000|2022-01-17 13:29:50|125.9|125.84|125.9|125.82|125.92|125.86|125.88|125.8|3112
1642426220000|2022-01-17 13:30:20|125.92|125.84|125.9|125.82|125.92|125.88|125.9|125.82|4520
1642426240000|2022-01-17 13:30:40||125.84||125.84||125.84||125.84|0
1642426260000|2022-01-17 13:31:00||125.82||125.82||125.82||125.82|0
1642426280000|2022-01-17 13:31:20||125.86||125.86||125.86||125.86|0
1642426330000|2022-01-17 13:32:10|||||||||1180
1642426350000|2022-01-17 13:32:30|125.92|125.88|125.9|125.86|125.92|125.88|125.9|125.86|2562
1642426370000|2022-01-17 13:32:50|125.88||125.88||125.88||125.88||0
1642426380000|2022-01-17 13:33:00|125.92|125.88|125.92|125.86|125.92|125.88|125.92|125.86|69
1642426400000|2022-01-17 13:33:20||125.88||125.86||125.88||125.86|148
1642426440000|2022-01-17 13:34:00||125.88||125.86||125.88||125.86|35
1642426540000|2022-01-17 13:35:40|125.88|125.82|125.82|125.8|125.88|125.82|125.82|125.8|9676
1642426550000|2022-01-17 13:35:50|125.84||125.84||125.86||125.84||1576
1642426560000|2022-01-17 13:36:00|125.86|125.82|125.88|125.84|125.88|125.84|125.86|125.82|5862
1642426570000|2022-01-17 13:36:10|||||||||388
1642426620000|2022-01-17 13:37:00||125.86||125.86||125.86||125.86|39
1642426630000|2022-01-17 13:37:10||125.84||125.84||125.84||125.84|0
1642426650000|2022-01-17 13:37:30|||||||||279
1642426660000|2022-01-17 13:37:40|||||||||10000
1642426680000|2022-01-17 13:38:00||125.86||125.86||125.86||125.86|0
1642426700000|2022-01-17 13:38:20|125.9||125.9||125.9||125.9||98
1642426740000|2022-01-17 13:39:00|125.92|125.88|125.94|125.9|125.94|125.9|125.9|125.88|15524
1642426750000|2022-01-17 13:39:10|125.92|125.92|125.94|125.88|125.94|125.92|125.92|125.88|1734
1642426760000|2022-01-17 13:39:20|125.92|125.9|125.92|125.9|125.92|125.9|125.92|125.9|0
1642426770000|2022-01-17 13:39:30|125.9|125.88|125.94|125.86|125.94|125.88|125.9|125.86|220
1642426800000|2022-01-17 13:40:00|125.9|125.84|125.94|125.86|125.94|125.86|125.9|125.84|2002
1642426810000|2022-01-17 13:40:10||125.88||125.86||125.9||125.86|0
1642426870000|2022-01-17 13:41:10|125.92|125.84|125.9|125.82|125.92|125.84|125.88|125.82|80
1642426890000|2022-01-17 13:41:30|125.92|125.84|125.92|125.88|125.92|125.88|125.92|125.84|0
1642426900000|2022-01-17 13:41:40|125.94|125.9|126|125.96|126.06|125.98|125.94|125.9|22361
1642426910000|2022-01-17 13:41:50|125.98|125.92|125.98|125.9|125.98|125.94|125.94|125.88|4499
1642426920000|2022-01-17 13:42:00||125.88||125.88||125.88||125.88|0
1642426930000|2022-01-17 13:42:10||125.9||125.92||125.92||125.9|0
1642426940000|2022-01-17 13:42:20||125.9||125.9||125.9||125.88|0
1642427040000|2022-01-17 13:44:00||125.92||125.92||125.92||125.92|0
1642427050000|2022-01-17 13:44:10|125.96|125.9|125.9|125.84|125.96|125.9|125.9|125.84|2929
1642427080000|2022-01-17 13:44:40||125.86||125.86||125.86||125.86|0
1642427100000|2022-01-17 13:45:00|125.88|125.82|125.84|125.76|125.88|125.82|125.8|125.74|1763
1642427110000|2022-01-17 13:45:10|125.8||125.84||125.84||125.8||0
1642427120000|2022-01-17 13:45:20|125.82||125.82||125.84||125.8||0
1642427150000|2022-01-17 13:45:50|125.8||125.8||125.8||125.8||0
1642427200000|2022-01-17 13:46:40|125.78||125.78||125.78||125.78||0
1642427210000|2022-01-17 13:46:50|125.8|125.72|125.8|125.72|125.8|125.76|125.8|125.72|2278
1642427220000|2022-01-17 13:47:00|125.78|125.74|125.8|125.74|125.8|125.74|125.78|125.74|3708
1642427240000|2022-01-17 13:47:20|||||||||635
1642427260000|2022-01-17 13:47:40|||||||||4743
1642427330000|2022-01-17 13:48:50|125.82|125.78|125.82|125.78|125.82|125.78|125.82|125.78|1231
1642427340000|2022-01-17 13:49:00|125.84|125.8|125.84|125.78|125.88|125.8|125.84|125.78|4256
1642427430000|2022-01-17 13:50:30|||||||||105
1642427490000|2022-01-17 13:51:30||125.82||125.78||125.82||125.78|1774
1642427520000|2022-01-17 13:52:00|||||||||390
1642427570000|2022-01-17 13:52:50|125.82|125.76|125.82|125.76|125.84|125.78|125.82|125.76|3365
1642427590000|2022-01-17 13:53:10|||||||||60
1642427600000|2022-01-17 13:53:20|125.84|125.8|125.84|125.8|125.84|125.8|125.84|125.8|919
1642427620000|2022-01-17 13:53:40|||||||||12064
1642427650000|2022-01-17 13:54:10|125.82|125.78|125.82|125.74|125.82|125.78|125.8|125.74|5232
1642427660000|2022-01-17 13:54:20|125.84|125.76|125.84|125.78|125.84|125.78|125.84|125.76|0
1642427700000|2022-01-17 13:55:00|125.82||125.82||125.82||125.82||0
1642427710000|2022-01-17 13:55:10|125.84||125.82||125.84||125.82||0
1642427720000|2022-01-17 13:55:20|||||||||227
1642427740000|2022-01-17 13:55:40|||||||||5
1642427800000|2022-01-17 13:56:40|125.8|125.76|125.8|125.76|125.8|125.76|125.8|125.76|2941
1642427810000|2022-01-17 13:56:50|125.82||125.82||125.82||125.82||0
1642427840000|2022-01-17 13:57:20|125.8|125.74|125.76|125.7|125.8|125.74|125.74|125.64|2729
1642427860000|2022-01-17 13:57:40|125.74||125.74||125.74||125.74||22
1642427880000|2022-01-17 13:58:00|125.72|125.68|125.7|125.64|125.72|125.68|125.68|125.6|1988
1642427900000|2022-01-17 13:58:20|125.68||125.68||125.68||125.68||0
1642427950000|2022-01-17 13:59:10|125.7|125.66|125.74|125.66|125.76|125.68|125.7|125.66|8991
1642427970000|2022-01-17 13:59:30|125.72||125.72||125.72||125.72||0
1642427980000|2022-01-17 13:59:40|125.74|125.68|125.74|125.68|125.74|125.68|125.74|125.68|0
1642427990000|2022-01-17 13:59:50|||||||||19500
1642428050000|2022-01-17 14:00:50|125.72||125.74||125.74||125.72||0
1642428070000|2022-01-17 14:01:10||125.7||125.7||125.7||125.7|0
1642428120000|2022-01-17 14:02:00|125.76|125.72|125.8|125.76|125.84|125.76|125.76|125.7|5293
1642428140000|2022-01-17 14:02:20|||||||||2014
1642428150000|2022-01-17 14:02:30|125.84|125.78|125.84|125.76|125.84|125.78|125.84|125.76|54
1642428160000|2022-01-17 14:02:40||125.78||125.78||125.78||125.78|0
1642428170000|2022-01-17 14:02:50|125.86||125.86||125.86||125.86||0
1642428200000|2022-01-17 14:03:20||125.8||125.8||125.8||125.8|0
1642428210000|2022-01-17 14:03:30|125.84||125.84||125.84||125.84||0
1642428240000|2022-01-17 14:04:00|125.82|125.76|125.84|125.76|125.84|125.76|125.82|125.76|2809
1642428280000|2022-01-17 14:04:40||125.78||125.76||125.78||125.76|1
1642428310000|2022-01-17 14:05:10|125.82|125.78|125.82|125.74|125.82|125.8|125.82|125.74|0
1642428330000|2022-01-17 14:05:30|125.8|125.72|125.8|125.72|125.8|125.72|125.78|125.72|0
1642428340000|2022-01-17 14:05:40||125.74||125.72||125.74||125.72|0
1642428360000|2022-01-17 14:06:00|125.78|125.7|125.8|125.72|125.8|125.74|125.78|125.7|10
1642428380000|2022-01-17 14:06:20||125.74||125.74||125.74||125.74|783
1642428410000|2022-01-17 14:06:50|||||||||232
1642428420000|2022-01-17 14:07:00|125.78||125.8||125.8||125.78||0
1642428460000|2022-01-17 14:07:40|125.78||125.78||125.8||125.78||0
1642428470000|2022-01-17 14:07:50|125.8|125.72|125.74|125.7|125.8|125.72|125.74|125.68|526
1642428590000|2022-01-17 14:09:50|125.76||125.76||125.76||125.76||6
1642428600000|2022-01-17 14:10:00|125.72|125.68|125.72|125.66|125.72|125.68|125.7|125.64|4579
1642428610000|2022-01-17 14:10:10||125.68||125.68||125.68||125.68|0
1642428620000|2022-01-17 14:10:20|125.7|125.66|125.72|125.66|125.72|125.66|125.7|125.66|0
1642428630000|2022-01-17 14:10:30||125.68||125.66||125.68||125.66|618
1642428650000|2022-01-17 14:10:50||125.68||125.66||125.68||125.66|0
1642428680000|2022-01-17 14:11:20|125.74|125.68|125.74|125.7|125.76|125.7|125.74|125.68|3567
1642428690000|2022-01-17 14:11:30|125.7|125.68|125.76|125.68|125.76|125.7|125.68|125.64|4730
1642428700000|2022-01-17 14:11:40|125.74|125.66|125.72|125.66|125.74|125.66|125.72|125.66|0
1642428720000|2022-01-17 14:12:00|125.7|125.64|125.72|125.64|125.72|125.66|125.7|125.64|9302
1642428730000|2022-01-17 14:12:10||125.66||125.66||125.66||125.66|3957
1642428740000|2022-01-17 14:12:20|125.74|125.68|125.76|125.68|125.78|125.68|125.74|125.68|2110
1642428760000|2022-01-17 14:12:40||125.7||125.72||125.72||125.7|6962
1642428770000|2022-01-17 14:12:50|125.78|125.74|125.8|125.74|125.8|125.74|125.78|125.74|0
1642428780000|2022-01-17 14:13:00|125.78||125.78||125.78||125.78||0
1642428790000|2022-01-17 14:13:10|||||||||3181
1642428810000|2022-01-17 14:13:30|125.76||125.78||125.78||125.76||3124
1642428830000|2022-01-17 14:13:50|125.76||125.78||125.78||125.76||2149
1642428850000|2022-01-17 14:14:10|125.8|125.76|125.8|125.74|125.82|125.78|125.8|125.74|5881
1642428880000|2022-01-17 14:14:40|||||||||1376
1642428890000|2022-01-17 14:14:50|125.82|125.76|125.8|125.74|125.82|125.8|125.8|125.74|4901
1642428910000|2022-01-17 14:15:10|125.82|125.78|125.82|125.76|125.82|125.78|125.8|125.74|1583
1642428950000|2022-01-17 14:15:50|125.8|125.74|125.82|125.76|125.82|125.76|125.8|125.74|0
1642428970000|2022-01-17 14:16:10|125.8||125.82||125.82||125.8||3000
1642429020000|2022-01-17 14:17:00|||||||||100
1642429030000|2022-01-17 14:17:10|125.84|125.78|125.86|125.8|125.86|125.84|125.84|125.78|10170
1642429050000|2022-01-17 14:17:30|125.88|125.82|125.92|125.84|125.92|125.84|125.88|125.82|12479
1642429060000|2022-01-17 14:17:40|125.94|125.86|125.94|125.88|125.94|125.88|125.94|125.86|120
1642429070000|2022-01-17 14:17:50|125.96|125.9|125.96|125.9|125.98|125.9|125.96|125.88|0
1642429100000|2022-01-17 14:18:20|||||||||910
1642429110000|2022-01-17 14:18:30|125.98|125.92|125.98|125.92|125.98|125.94|125.98|125.92|2814
1642429120000|2022-01-17 14:18:40|126|125.94|126|125.94|126|125.98|125.98|125.94|4809
1642429130000|2022-01-17 14:18:50|125.98|125.96|126|125.94|126|125.96|125.96|125.94|1021
1642429160000|2022-01-17 14:19:20|125.96|125.9|125.96|125.94|126|125.94|125.94|125.9|1514
1642429170000|2022-01-17 14:19:30||125.9||125.92||125.94||125.9|1213
1642429180000|2022-01-17 14:19:40||125.94||125.94||125.94||125.94|15562
1642429190000|2022-01-17 14:19:50|126|125.98|126.02|125.98|126.06|126|125.96|125.94|45807
1642429210000|2022-01-17 14:20:10|||||||||3000
1642429230000|2022-01-17 14:20:30|||||||||4730
1642429250000|2022-01-17 14:20:50|126|125.96|125.98|125.94|126|125.96|125.98|125.94|683
1642429260000|2022-01-17 14:21:00|126|125.96|126|125.96|126|125.96|126|125.96|0
1642429280000|2022-01-17 14:21:20||125.98||125.98||125.98||125.98|0
1642429290000|2022-01-17 14:21:30||125.96||125.96||125.96||125.96|0
1642429300000|2022-01-17 14:21:40||125.98||125.96||125.98||125.96|0
1642429310000|2022-01-17 14:21:50|||||||||4728
1642429320000|2022-01-17 14:22:00|126.02|125.98|126|125.96|126.02|125.98|126|125.96|3879
1642429330000|2022-01-17 14:22:10|126.02||126.02||126.02||126.02||0
1642429350000|2022-01-17 14:22:30|126|125.94|125.98|125.94|126|125.94|125.98|125.94|2376
1642429370000|2022-01-17 14:22:50|126||126||126||126||0
1642429390000|2022-01-17 14:23:10|125.96|125.92|125.9|125.8|125.96|125.92|125.88|125.78|10162
1642429400000|2022-01-17 14:23:20|125.92|125.82|125.9|125.82|125.92|125.86|125.88|125.8|2000
1642429410000|2022-01-17 14:23:30|125.92||125.88||125.92||125.88||0
1642429420000|2022-01-17 14:23:40|125.92|125.86|125.94|125.86|125.94|125.88|125.92|125.84|2378
1642429450000|2022-01-17 14:24:10|125.96|125.88|125.94|125.84|125.96|125.9|125.92|125.84|0
1642429470000|2022-01-17 14:24:30|125.92||125.92||125.92||125.92||0
1642429500000|2022-01-17 14:25:00|125.9|125.82|125.9|125.84|125.92|125.84|125.9|125.82|0
1642429520000|2022-01-17 14:25:20||125.86||125.86||125.86||125.86|8666
1642429560000|2022-01-17 14:26:00|125.88|125.84|125.8|125.74|125.88|125.84|125.8|125.74|8531
1642429570000|2022-01-17 14:26:10|125.78|125.72|125.8|125.74|125.8|125.74|125.78|125.7|0
1642429610000|2022-01-17 14:26:50|||||||||5489
1642429660000|2022-01-17 14:27:40|125.82|125.76|125.84|125.78|125.84|125.78|125.82|125.74|15077
1642429670000|2022-01-17 14:27:50|||||||||166
1642429690000|2022-01-17 14:28:10|125.82|125.76|125.82|125.74|125.82|125.76|125.82|125.74|0
1642429700000|2022-01-17 14:28:20|125.84|125.78|125.82|125.78|125.84|125.78|125.82|125.78|0
1642429740000|2022-01-17 14:29:00|125.84|125.8|125.88|125.8|125.88|125.84|125.84|125.8|11467
1642429750000|2022-01-17 14:29:10||125.82||125.82||125.82||125.82|0
1642429770000|2022-01-17 14:29:30||125.84||125.82||125.84||125.82|1400
1642429780000|2022-01-17 14:29:40|125.9|125.84|125.96|125.88|125.96|125.88|125.9|125.84|12990
1642429790000|2022-01-17 14:29:50|125.94|125.86|125.92|125.86|125.94|125.88|125.9|125.84|3926
1642429800000|2022-01-17 14:30:00|125.9|125.84|125.84|125.78|125.9|125.84|125.82|125.78|6481
1642429810000|2022-01-17 14:30:10|125.86||125.86||125.86||125.84||0
1642429830000|2022-01-17 14:30:30|125.84||125.86||125.86||125.84||3000
1642429850000|2022-01-17 14:30:50|125.84||125.84||125.84||125.84||0
1642429890000|2022-01-17 14:31:30||125.8||125.8||125.8||125.8|149
1642429980000|2022-01-17 14:33:00|125.82|125.78|125.8|125.78|125.84|125.78|125.8|125.78|2496
1642429990000|2022-01-17 14:33:10|125.84||125.82||125.86||125.82||2369
1642430010000|2022-01-17 14:33:30|||||||||2000
1642430030000|2022-01-17 14:33:50|125.8||125.8||125.8||125.8||0
1642430040000|2022-01-17 14:34:00|125.78|125.76|125.8|125.74|125.8|125.76|125.78|125.74|4782
1642430050000|2022-01-17 14:34:10|125.82||125.82||125.82||125.82||281
1642430060000|2022-01-17 14:34:20|125.84|125.76|125.84|125.8|125.84|125.8|125.84|125.76|2535
1642430070000|2022-01-17 14:34:30|125.86|125.78|125.84|125.8|125.86|125.8|125.84|125.78|397
1642430120000|2022-01-17 14:35:20|125.86|125.82|125.9|125.86|125.9|125.86|125.86|125.82|3253
1642430130000|2022-01-17 14:35:30|125.88|125.82|125.88|125.86|125.9|125.86|125.88|125.82|735
1642430140000|2022-01-17 14:35:40|125.9||125.9||125.9||125.9||3680
1642430150000|2022-01-17 14:35:50|125.92|125.88|125.92|125.86|125.92|125.88|125.92|125.84|8213
1642430160000|2022-01-17 14:36:00|125.9|125.84|125.9|125.84|125.9|125.84|125.9|125.84|0
1642430200000|2022-01-17 14:36:40|125.92|125.86|125.92|125.86|125.92|125.86|125.92|125.84|781
1642430210000|2022-01-17 14:36:50||125.84||125.84||125.84||125.84|0
1642430220000|2022-01-17 14:37:00|125.94|125.88|125.94|125.86|125.94|125.88|125.94|125.84|0
1642430230000|2022-01-17 14:37:10|125.96|125.9|125.96|125.9|126|125.92|125.96|125.9|733
1642430240000|2022-01-17 14:37:20|125.98|125.94|126.02|125.94|126.1|126|125.98|125.92|11051
1642430250000|2022-01-17 14:37:30|126|125.96|126.02|125.94|126.02|125.96|126|125.94|3579
1642430260000|2022-01-17 14:37:40|126|125.92|125.92|125.86|126|125.92|125.92|125.86|9251
1642430270000|2022-01-17 14:37:50|125.94|125.88|125.94|125.86|125.96|125.88|125.94|125.86|1353
1642430280000|2022-01-17 14:38:00|125.96|125.88|125.94|125.86|125.96|125.88|125.94|125.86|0
1642430290000|2022-01-17 14:38:10|125.96|125.88|125.96|125.88|125.96|125.88|125.96|125.88|0
1642430300000|2022-01-17 14:38:20|125.94|125.86|125.94|125.86|125.94|125.86|125.94|125.86|0
1642430310000|2022-01-17 14:38:30||125.84||125.84||125.84||125.84|3979
1642430320000|2022-01-17 14:38:40|||||||||7943
1642430330000|2022-01-17 14:38:50||125.86||125.86||125.86||125.86|0
1642430340000|2022-01-17 14:39:00|125.92|125.88|125.92|125.88|125.92|125.9|125.92|125.88|0
1642430380000|2022-01-17 14:39:40|125.94|125.9|125.94|125.9|125.94|125.9|125.94|125.9|3392
1642430390000|2022-01-17 14:39:50||125.88||125.88||125.88||125.88|90
1642430400000|2022-01-17 14:40:00|125.92||125.92||125.92||125.92||0
1642430430000|2022-01-17 14:40:30|||||||||2483
1642430440000|2022-01-17 14:40:40|125.94||125.94||125.94||125.94||10
1642430450000|2022-01-17 14:40:50|125.92||125.94||125.94||125.92||701
1642430460000|2022-01-17 14:41:00|||||||||12539
1642430470000|2022-01-17 14:41:10|125.96|125.9|125.96|125.92|125.98|125.92|125.94|125.88|9946
1642430500000|2022-01-17 14:41:40|125.94|125.9|125.94|125.88|125.94|125.9|125.92|125.88|2728
1642430540000|2022-01-17 14:42:20|||||||||1811
1642430550000|2022-01-17 14:42:30||125.9||125.9||125.9||125.9|0
1642430580000|2022-01-17 14:43:00|125.92|125.88|125.92|125.84|125.92|125.88|125.9|125.84|2654
1642430590000|2022-01-17 14:43:10|125.9|125.88|125.9|125.86|125.9|125.88|125.88|125.84|128
1642430640000|2022-01-17 14:44:00|125.92||125.92||125.92||125.92||79
1642430670000|2022-01-17 14:44:30|125.9||125.9||125.9||125.9||0
1642430710000|2022-01-17 14:45:10|||||||||1964
1642430720000|2022-01-17 14:45:20|125.88|125.84|125.94|125.9|125.94|125.9|125.88|125.82|11569
1642430740000|2022-01-17 14:45:40||125.88||125.88||125.88||125.88|0
1642430750000|2022-01-17 14:45:50|125.96|125.9|125.96|125.92|125.96|125.92|125.96|125.9|14292
1642430880000|2022-01-17 14:48:00|125.98|125.94|125.98|125.94|125.98|125.94|125.98|125.94|7071
1642430890000|2022-01-17 14:48:10|125.96|125.92|125.88|125.84|125.96|125.94|125.88|125.84|14455
1642430900000|2022-01-17 14:48:20|||||||||2000
1642430940000|2022-01-17 14:49:00|125.9|125.86|125.9|125.88|125.9|125.88|125.9|125.86|2401
1642430960000|2022-01-17 14:49:20||125.86||125.86||125.88||125.86|4503
1642430970000|2022-01-17 14:49:30|||||||||13313
1642430980000|2022-01-17 14:49:40|125.92|125.88|125.94|125.88|125.98|125.9|125.92|125.88|36455
1642431040000|2022-01-17 14:50:40|125.92||125.9||125.92||125.9||99
1642431120000|2022-01-17 14:52:00|125.92|125.9|125.96|125.9|125.96|125.92|125.92|125.88|5466
1642431130000|2022-01-17 14:52:10|125.98|125.94|126|125.96|126|125.96|125.98|125.94|0
1642431140000|2022-01-17 14:52:20|126.02|125.94|126.02|125.96|126.04|125.98|126.02|125.94|368
1642431150000|2022-01-17 14:52:30||125.98||125.98||125.98||125.98|0
1642431200000|2022-01-17 14:53:20|126|125.96|126|125.98|126.02|125.98|126|125.94|517
1642431230000|2022-01-17 14:53:50|125.98|125.94|125.98|125.94|126|125.94|125.96|125.94|5505
1642431240000|2022-01-17 14:54:00|125.96|125.9|125.94|125.92|125.96|125.92|125.94|125.9|889
1642431260000|2022-01-17 14:54:20|125.92|125.9|125.9|125.84|125.92|125.9|125.9|125.84|2949
1642431270000|2022-01-17 14:54:30|125.92|125.82|125.9|125.84|125.92|125.84|125.9|125.82|257
1642431280000|2022-01-17 14:54:40|125.88|125.82|125.88|125.82|125.88|125.82|125.86|125.78|0
1642431300000|2022-01-17 14:55:00|||||||||3790
1642431360000|2022-01-17 14:56:00|125.9|125.84|125.92|125.86|125.94|125.88|125.9|125.84|4298
1642431380000|2022-01-17 14:56:20|125.9|125.84|125.9|125.84|125.9|125.84|125.9|125.84|0
1642431410000|2022-01-17 14:56:50|||||||||388
1642431420000|2022-01-17 14:57:00|125.88|125.82|125.86|125.82|125.88|125.82|125.86|125.82|5090
1642431430000|2022-01-17 14:57:10|||||||||1500
1642431440000|2022-01-17 14:57:20||125.84||125.84||125.84||125.84|1973
1642431470000|2022-01-17 14:57:50|125.88|125.86|125.88|125.84|125.88|125.86|125.88|125.84|4717
1642431510000|2022-01-17 14:58:30|||||||||3150
1642431560000|2022-01-17 14:59:20|||||||||2160
1642431570000|2022-01-17 14:59:30|125.9|125.86|125.9|125.86|125.9|125.86|125.9|125.84|1564
1642431580000|2022-01-17 14:59:40|125.92|125.88|125.92|125.86|125.92|125.88|125.92|125.86|7468
1642431590000|2022-01-17 14:59:50|125.9|125.88|125.92|125.88|125.92|125.9|125.9|125.84|5042
1642431600000|2022-01-17 15:00:00|125.9|125.86|125.9|125.84|125.92|125.86|125.88|125.82|10148
1642431610000|2022-01-17 15:00:10|125.92|125.86|125.86|125.82|125.92|125.88|125.86|125.82|4525
1642431620000|2022-01-17 15:00:20|125.88|125.84|125.9|125.84|125.9|125.84|125.88|125.84|64
1642431630000|2022-01-17 15:00:30|125.88|125.82|125.86|125.82|125.88|125.82|125.86|125.82|200
1642431660000|2022-01-17 15:01:00|125.84||125.84||125.88||125.84||0
1642431670000|2022-01-17 15:01:10|125.82|125.8|125.82|125.76|125.86|125.8|125.82|125.76|5624
1642431680000|2022-01-17 15:01:20|125.8|125.78|125.8|125.76|125.82|125.78|125.8|125.76|156
1642431690000|2022-01-17 15:01:30|125.82|125.74|125.82|125.76|125.82|125.78|125.78|125.74|3377
1642431700000|2022-01-17 15:01:40|125.8|125.74|125.8|125.76|125.8|125.76|125.8|125.74|200
1642431710000|2022-01-17 15:01:50||125.74||125.74||125.74||125.74|0
1642431770000|2022-01-17 15:02:50|125.78||125.8||125.8||125.78||0
1642431780000|2022-01-17 15:03:00|125.78|125.72|125.78|125.7|125.78|125.76|125.74|125.68|6354
1642431790000|2022-01-17 15:03:10|125.76|125.68|125.76|125.72|125.76|125.72|125.76|125.68|0
1642431800000|2022-01-17 15:03:20|125.78||125.78||125.78||125.78||0
1642431850000|2022-01-17 15:04:10|125.76||125.76||125.76||125.76||900
1642431890000|2022-01-17 15:04:50|||||||||1390
1642431900000|2022-01-17 15:05:00|125.74|125.68|125.74|125.68|125.74|125.68|125.72|125.68|7800
1642431910000|2022-01-17 15:05:10|125.72||125.72||125.72||125.72||0
1642431920000|2022-01-17 15:05:20|125.7|125.64|125.72|125.68|125.72|125.68|125.68|125.64|3004
1642431930000|2022-01-17 15:05:30||125.7||125.68||125.7||125.68|10
1642431940000|2022-01-17 15:05:40|125.74|125.7|125.76|125.72|125.76|125.74|125.74|125.7|4910
1642431950000|2022-01-17 15:05:50|125.74|125.68|125.68|125.6|125.74|125.68|125.64|125.58|9593
1642431960000|2022-01-17 15:06:00|125.66|125.58|125.68|125.6|125.68|125.6|125.66|125.58|31000
1642431980000|2022-01-17 15:06:20|125.66|125.62|125.66|125.6|125.66|125.62|125.66|125.6|2000
1642432020000|2022-01-17 15:07:00|||||||||238
1642432040000|2022-01-17 15:07:20||125.62||125.62||125.62||125.62|10
1642432050000|2022-01-17 15:07:30|||||||||1591
1642432070000|2022-01-17 15:07:50|||||||||4775
1642432110000|2022-01-17 15:08:30|125.64|125.6|125.6|125.52|125.64|125.6|125.6|125.52|3368
1642432130000|2022-01-17 15:08:50||125.54||125.52||125.54||125.52|0
1642432140000|2022-01-17 15:09:00||125.5||125.52||125.52||125.5|0
1642432150000|2022-01-17 15:09:10||125.54||125.52||125.54||125.52|0
1642432170000|2022-01-17 15:09:30|125.62|125.54|125.62|125.56|125.62|125.56|125.62|125.54|2196
1642432210000|2022-01-17 15:10:10|125.64|125.58|125.66|125.62|125.66|125.62|125.64|125.58|7850
1642432220000|2022-01-17 15:10:20|125.64|125.6|125.66|125.62|125.66|125.62|125.64|125.58|0
1642432240000|2022-01-17 15:10:40|125.64||125.66||125.66||125.64||3742
1642432290000|2022-01-17 15:11:30|125.64|125.58|125.62|125.58|125.66|125.6|125.6|125.54|12854
1642432320000|2022-01-17 15:12:00|125.64|125.6|125.64|125.58|125.64|125.6|125.64|125.58|360
1642432330000|2022-01-17 15:12:10||125.6||125.58||125.6||125.58|0
1642432350000|2022-01-17 15:12:30|125.66|125.62|125.68|125.62|125.72|125.66|125.66|125.62|18057
1642432370000|2022-01-17 15:12:50|125.66|125.6|125.6|125.54|125.66|125.6|125.6|125.54|5596
1642432380000|2022-01-17 15:13:00|125.62|125.56|125.62|125.56|125.62|125.56|125.62|125.56|0
1642432400000|2022-01-17 15:13:20|125.6|125.54|125.6|125.56|125.6|125.56|125.6|125.54|0
1642432410000|2022-01-17 15:13:30|125.62|125.58|125.62|125.56|125.64|125.58|125.58|125.56|5013
1642432420000|2022-01-17 15:13:40|||||||||3244
1642432430000|2022-01-17 15:13:50|125.64|125.58|125.66|125.58|125.66|125.58|125.64|125.58|0
1642432440000|2022-01-17 15:14:00|125.64|125.56|125.62|125.56|125.64|125.56|125.62|125.56|0
1642432480000|2022-01-17 15:14:40|125.6||125.6||125.6||125.6||0
1642432490000|2022-01-17 15:14:50|125.62|125.58|125.62|125.56|125.62|125.58|125.62|125.56|1945
1642432500000|2022-01-17 15:15:00|125.6|125.58|125.64|125.6|125.64|125.6|125.6|125.58|2161
1642432510000|2022-01-17 15:15:10|||||||||8549
1642432520000|2022-01-17 15:15:20||125.58||125.58||125.58||125.58|0
1642432530000|2022-01-17 15:15:30|125.66|125.6|125.72|125.66|125.72|125.66|125.66|125.6|6762
1642432540000|2022-01-17 15:15:40|125.74|125.68|125.78|125.72|125.8|125.72|125.74|125.68|2000
1642432550000|2022-01-17 15:15:50|125.76|125.7|125.76|125.7|125.76|125.7|125.76|125.7|2444
1642432560000|2022-01-17 15:16:00|125.78|125.72|125.76|125.7|125.86|125.78|125.76|125.7|2349
1642432570000|2022-01-17 15:16:10|125.78|125.72|125.8|125.72|125.8|125.72|125.78|125.7|0
1642432580000|2022-01-17 15:16:20|125.78||125.78||125.78||125.78||0
1642432620000|2022-01-17 15:17:00|||||||||3185
1642432630000|2022-01-17 15:17:10|125.8|125.74|125.8|125.74|125.82|125.76|125.8|125.72|9746
1642432640000|2022-01-17 15:17:20|125.82|125.76|125.82|125.78|125.82|125.78|125.82|125.76|2007
1642432650000|2022-01-17 15:17:30|125.8|125.76|125.82|125.74|125.82|125.76|125.8|125.74|2401
1642432670000|2022-01-17 15:17:50|125.8|125.72|125.82|125.76|125.82|125.76|125.8|125.72|3951
1642432710000|2022-01-17 15:18:30|125.8|125.74|125.78|125.72|125.82|125.74|125.76|125.7|1650
1642432720000|2022-01-17 15:18:40|||||||||10000
1642432780000|2022-01-17 15:19:40|||||||||7901
1642432790000|2022-01-17 15:19:50|||||||||3160
1642432820000|2022-01-17 15:20:20|125.76||125.76||125.76||125.76||0
1642432830000|2022-01-17 15:20:30|125.74|125.7|125.76|125.7|125.76|125.7|125.72|125.66|13615
1642432840000|2022-01-17 15:20:40||125.72||125.72||125.72||125.72|0
1642432860000|2022-01-17 15:21:00|||||||||1500
1642432880000|2022-01-17 15:21:20|125.78||125.78||125.78||125.78||2905
1642432890000|2022-01-17 15:21:30||125.74||125.74||125.74||125.74|190
1642432910000|2022-01-17 15:21:50||125.76||125.76||125.76||125.76|63
1642432980000|2022-01-17 15:23:00|125.76|125.74|125.78|125.74|125.78|125.74|125.76|125.74|828
1642433010000|2022-01-17 15:23:30|||||||||7096
1642433040000|2022-01-17 15:24:00|||||||||43382
1642433090000|2022-01-17 15:24:50||125.76||125.74||125.76||125.74|70
1642433120000|2022-01-17 15:25:20||125.76||125.76||125.76||125.76|0
1642433130000|2022-01-17 15:25:30|125.82|125.78|125.8|125.76|125.84|125.78|125.78|125.74|13566
1642433140000|2022-01-17 15:25:40|||||||||500
1642433150000|2022-01-17 15:25:50|125.84|125.78|125.88|125.82|125.88|125.82|125.84|125.78|785
1642433170000|2022-01-17 15:26:10|125.86||125.86||125.86||125.86||0
1642433190000|2022-01-17 15:26:30|||||||||1625
1642433200000|2022-01-17 15:26:40|125.88|125.84|125.86|125.84|125.88|125.84|125.86|125.84|3123
1642433210000|2022-01-17 15:26:50|125.88||125.88||125.88||125.88||1
1642433250000|2022-01-17 15:27:30|125.86|125.82|125.88|125.84|125.88|125.84|125.84|125.8|19217
1642433260000|2022-01-17 15:27:40|125.9|125.86|125.94|125.92|125.96|125.92|125.9|125.86|1326
1642433270000|2022-01-17 15:27:50|125.96||125.96||125.98||125.96||0
1642433290000|2022-01-17 15:28:10|125.98|125.94|125.98|125.92|126|125.94|125.98|125.92|0
1642433330000|2022-01-17 15:28:50|126|125.94|126|125.94|126|125.96|125.98|125.94|6764
1642433340000|2022-01-17 15:29:00|126.04|125.96|126.04|125.98|126.06|126|126|125.96|13368
1642433350000|2022-01-17 15:29:10|126.02||126.02||126.02||126.02||0
1642433360000|2022-01-17 15:29:20|126|125.96|125.86|125.78|126|125.96|125.82|125.76|27760
1642433380000|2022-01-17 15:29:40|||||||||346
1642433390000|2022-01-17 15:29:50|125.88|125.8|125.88|125.82|125.88|125.82|125.88|125.8|0
1642433410000|2022-01-17 15:30:10||125.84||125.84||125.84||125.84|0
1642433430000|2022-01-17 15:30:30|125.86|125.8|125.88|125.8|125.88|125.8|125.84|125.8|500
1642433440000|2022-01-17 15:30:40|125.86||125.86||125.86||125.86||0
1642433450000|2022-01-17 15:30:50||125.82||125.82||125.84||125.82|0
1642433490000|2022-01-17 15:31:30|125.84|125.78|125.86|125.8|125.86|125.8|125.82|125.78|6336
1642433500000|2022-01-17 15:31:40|125.84|125.78|125.84|125.78|125.84|125.78|125.84|125.78|0
1642433520000|2022-01-17 15:32:00|125.86|125.8|125.86|125.8|125.86|125.8|125.86|125.8|0
1642433530000|2022-01-17 15:32:10||125.82||125.8||125.82||125.78|405
1642433560000|2022-01-17 15:32:40||125.82||125.82||125.82||125.82|0
1642433580000|2022-01-17 15:33:00||125.84||125.82||125.84||125.82|4
1642433600000|2022-01-17 15:33:20|125.84|125.8|125.82|125.78|125.84|125.8|125.82|125.78|1596
1642433610000|2022-01-17 15:33:30|125.84||125.86||125.86||125.84||917
1642433630000|2022-01-17 15:33:50|125.84||125.84||125.84||125.84||0
1642433680000|2022-01-17 15:34:40|125.86|125.8|125.86|125.8|125.86|125.8|125.86|125.8|0
1642433720000|2022-01-17 15:35:20||125.82||125.8||125.82||125.8|0
1642433760000|2022-01-17 15:36:00|125.88|125.82|125.86|125.8|125.88|125.82|125.86|125.8|5093
1642433770000|2022-01-17 15:36:10||125.82||125.82||125.82||125.82|0
1642433780000|2022-01-17 15:36:20|||||||||6319
1642433790000|2022-01-17 15:36:30|||||||||4196
1642433810000|2022-01-17 15:36:50||125.84||125.84||125.84||125.84|4345
1642433820000|2022-01-17 15:37:00|125.88||125.88||125.88||125.88||1115
1642433830000|2022-01-17 15:37:10|125.86|125.86|125.86|125.82|125.86|125.86|125.86|125.8|25858
1642433850000|2022-01-17 15:37:30|||||||||1000
1642433860000|2022-01-17 15:37:40|125.84|125.8|125.82|125.78|125.84|125.8|125.82|125.78|3140
1642433870000|2022-01-17 15:37:50|125.84||125.84||125.84||125.84||0
1642433880000|2022-01-17 15:38:00|125.86||125.84||125.86||125.84||6300
1642433900000|2022-01-17 15:38:20|125.82||125.84||125.84||125.82||3949
1642433910000|2022-01-17 15:38:30|125.82||125.82||125.82||125.82||0
1642433930000|2022-01-17 15:38:50|125.84||125.84||125.84||125.84||7
1642433950000|2022-01-17 15:39:10||125.8||125.78||125.8||125.78|0
1642433960000|2022-01-17 15:39:20|125.82|125.8|125.82|125.8|125.84|125.8|125.82|125.78|708
1642433970000|2022-01-17 15:39:30|125.84||125.84||125.84||125.84||0
1642434000000|2022-01-17 15:40:00|125.86|125.82|125.88|125.82|125.88|125.84|125.86|125.82|8731
1642434010000|2022-01-17 15:40:10||125.86||125.84||125.86||125.82|795
1642434070000|2022-01-17 15:41:10|125.86|125.82|125.84|125.78|125.86|125.82|125.84|125.78|3934
1642434090000|2022-01-17 15:41:30|125.86||125.86||125.86||125.86||0
1642434100000|2022-01-17 15:41:40|||||||||799
1642434110000|2022-01-17 15:41:50|125.88|125.8|125.86|125.8|125.88|125.82|125.86|125.8|0
1642434140000|2022-01-17 15:42:20||125.82||125.82||125.82||125.82|0
1642434180000|2022-01-17 15:43:00||125.84||125.84||125.84||125.84|40
1642434210000|2022-01-17 15:43:30|||||||||4911
1642434240000|2022-01-17 15:44:00|125.88|125.86|125.9|125.88|125.94|125.88|125.88|125.86|6665
1642434250000|2022-01-17 15:44:10|125.94|125.9|125.96|125.9|125.96|125.9|125.94|125.9|3366
1642434260000|2022-01-17 15:44:20|125.98|125.92|125.98|125.92|125.98|125.92|125.98|125.92|0
1642434280000|2022-01-17 15:44:40|125.94|125.9|125.92|125.86|125.94|125.9|125.88|125.8|6611
1642434300000|2022-01-17 15:45:00|125.9||125.9||125.9||125.9||0
1642434310000|2022-01-17 15:45:10|125.88|125.84|125.88|125.86|125.88|125.86|125.86|125.84|1814
1642434320000|2022-01-17 15:45:20|125.9||125.88||125.92||125.88||1582
1642434330000|2022-01-17 15:45:30|||||||||4735
1642434340000|2022-01-17 15:45:40|125.92|125.9|125.92|125.86|125.94|125.9|125.92|125.86|2369
1642434350000|2022-01-17 15:45:50|125.94|125.92|125.92|125.86|125.94|125.92|125.88|125.86|13341
1642434370000|2022-01-17 15:46:10|125.88|125.84|125.86|125.78|125.88|125.84|125.84|125.78|7209
1642434380000|2022-01-17 15:46:20||125.82||125.82||125.82||125.82|0
1642434390000|2022-01-17 15:46:30|125.88|125.84|125.9|125.88|125.94|125.88|125.88|125.84|7390
1642434400000|2022-01-17 15:46:40|125.92||125.9||125.92||125.9||0
1642434480000|2022-01-17 15:48:00|125.94|125.9|125.96|125.92|125.98|125.94|125.92|125.88|4432
1642434490000|2022-01-17 15:48:10||125.94||125.94||125.94||125.94|0
1642434540000|2022-01-17 15:49:00|125.94|125.92|125.94|125.9|125.94|125.92|125.94|125.9|4715
1642434600000|2022-01-17 15:50:00|125.96|125.92|126|125.94|126|125.96|125.96|125.92|5167
1642434610000|2022-01-17 15:50:10||125.96||125.96||125.96||125.96|0
1642434620000|2022-01-17 15:50:20|||||||||950
1642434650000|2022-01-17 15:50:50|||||||||1000
1642434700000|2022-01-17 15:51:40|||||||||2000
1642434740000|2022-01-17 15:52:20|126.02|125.98|126|125.98|126.06|126|126|125.96|6496
1642434750000|2022-01-17 15:52:30|125.98|125.96|126|125.96|126|125.96|125.98|125.94|747
1642434780000|2022-01-17 15:53:00|125.98|125.94|125.94|125.9|125.98|125.94|125.94|125.88|10839
1642434820000|2022-01-17 15:53:40|125.96||125.96||125.98||125.96||0
1642434850000|2022-01-17 15:54:10||125.92||125.9||125.92||125.9|0
1642434870000|2022-01-17 15:54:30||125.92||125.92||125.92||125.92|0
1642434880000|2022-01-17 15:54:40||125.9||125.9||125.9||125.9|0
1642434900000|2022-01-17 15:55:00||125.92||125.92||125.92||125.92|0
1642434970000|2022-01-17 15:56:10|||||||||369
1642435100000|2022-01-17 15:58:20||125.94||125.92||125.94||125.92|223
1642435110000|2022-01-17 15:58:30|||||||||175
1642435120000|2022-01-17 15:58:40|||||||||98
1642435170000|2022-01-17 15:59:30||125.94||125.94||125.94||125.94|800
1642435190000|2022-01-17 15:59:50||125.92||125.94||125.94||125.92|84
1642435210000|2022-01-17 16:00:10|||||||||5267
1642435230000|2022-01-17 16:00:30|125.98|125.96|126|125.96|126|125.96|125.98|125.96|2702
1642435250000|2022-01-17 16:00:50|||||||||69
1642435260000|2022-01-17 16:01:00|||||||||7891
1642435270000|2022-01-17 16:01:10||125.98||125.98||125.98||125.96|3182
1642435280000|2022-01-17 16:01:20||125.96||125.96||125.96||125.96|1306
1642435290000|2022-01-17 16:01:30|||||||||5000
1642435310000|2022-01-17 16:01:50|125.98|125.94|126|125.94|126|125.96|125.96|125.9|4185
1642435320000|2022-01-17 16:02:00|125.98|125.92|125.98|125.92|125.98|125.94|125.98|125.92|0
1642435340000|2022-01-17 16:02:20|126|125.94|126|125.94|126|125.94|126|125.94|60
1642435350000|2022-01-17 16:02:30||125.92||125.94||125.94||125.92|0
1642435380000|2022-01-17 16:03:00|||||||||3000
1642435390000|2022-01-17 16:03:10|125.96|125.92|126|125.94|126|125.94|125.94|125.9|16672
1642435420000|2022-01-17 16:03:40|||||||||1192
1642435430000|2022-01-17 16:03:50|||||||||1012
1642435460000|2022-01-17 16:04:20|125.98|125.96|125.98|125.92|125.98|125.96|125.96|125.92|2859
1642435480000|2022-01-17 16:04:40||125.94||125.94||125.94||125.94|0
1642435490000|2022-01-17 16:04:50|126||126||126||126||0
1642435500000|2022-01-17 16:05:00|126.02||125.98||126.02||125.98||0
1642435520000|2022-01-17 16:05:20|125.96|125.92|125.98|125.92|125.98|125.92|125.96|125.92|2818
1642435560000|2022-01-17 16:06:00||125.94||125.94||125.94||125.94|0
1642435570000|2022-01-17 16:06:10|||||||||300
1642435580000|2022-01-17 16:06:20||125.92||125.92||125.92||125.92|277
1642435590000|2022-01-17 16:06:30||125.94||125.94||125.94||125.94|672
1642435660000|2022-01-17 16:07:40||125.96||125.96||125.96||125.96|441
1642435670000|2022-01-17 16:07:50|126|125.94|126|125.96|126|125.96|126|125.94|8179
1642435710000|2022-01-17 16:08:30||125.98||125.98||125.98||125.98|0
1642435740000|2022-01-17 16:09:00|125.98|125.96|126|125.96|126|125.96|125.98|125.94|13720
1642435750000|2022-01-17 16:09:10||125.98||125.96||125.98||125.94|522
1642435780000|2022-01-17 16:09:40||125.94||125.94||125.94||125.94|0
1642435800000|2022-01-17 16:10:00||125.96||125.96||125.96||125.96|0
1642435810000|2022-01-17 16:10:10|125.98|125.94|126|125.94|126|125.96|125.96|125.92|35328
1642435820000|2022-01-17 16:10:20|125.96|125.92|125.88|125.84|125.96|125.92|125.88|125.84|11158
1642435830000|2022-01-17 16:10:30|125.9||125.9||125.9||125.9||0
1642435850000|2022-01-17 16:10:50|||||||||132
1642435860000|2022-01-17 16:11:00||125.86||125.84||125.86||125.84|0
1642435880000|2022-01-17 16:11:20||125.86||125.86||125.86||125.86|20
1642435930000|2022-01-17 16:12:10|125.88|125.84|125.88|125.84|125.9|125.84|125.86|125.84|794
1642435950000|2022-01-17 16:12:30||125.86||125.84||125.86||125.84|792
1642435980000|2022-01-17 16:13:00|||||||||85
1642435990000|2022-01-17 16:13:10|||||||||500
1642436030000|2022-01-17 16:13:50|125.9|125.86|125.96|125.9|125.96|125.9|125.9|125.86|11256
1642436040000|2022-01-17 16:14:00|125.94|125.88|125.92|125.88|125.94|125.88|125.88|125.82|11405
1642436050000|2022-01-17 16:14:10|125.9|125.84|125.88|125.86|125.9|125.86|125.88|125.8|1224
1642436060000|2022-01-17 16:14:20||125.82||125.86||125.86||125.82|3716
1642436090000|2022-01-17 16:14:50|||||||||1000
1642436110000|2022-01-17 16:15:10|125.93|125.86|125.93|125.86|125.93|125.86|125.88|125.81|80
1642436120000|2022-01-17 16:15:20||125.84||125.84||125.84||125.84|0
1642436130000|2022-01-17 16:15:30|125.88|125.79|125.89|125.8|125.89|125.8|125.82|125.73|1862
1642436140000|2022-01-17 16:15:40|125.84|125.75|125.84|125.77|125.89|125.82|125.84|125.75|0
1642436150000|2022-01-17 16:15:50|125.88|125.79|125.88|125.79|125.88|125.79|125.88|125.79|1275
1642436160000|2022-01-17 16:16:00|125.93|125.81|125.88|125.81|125.93|125.86|125.88|125.81|0
1642436170000|2022-01-17 16:16:10|125.95|125.86|125.97|125.86|125.97|125.86|125.92|125.81|2289
1642436180000|2022-01-17 16:16:20|125.92|125.81|125.97|125.86|125.97|125.86|125.92|125.81|0
1642436200000|2022-01-17 16:16:40|125.88|125.77|125.88|125.77|125.88|125.77|125.88|125.77|356
1642436210000|2022-01-17 16:16:50|125.93|125.82|125.9|125.79|125.93|125.82|125.9|125.79|0
1642436220000|2022-01-17 16:17:00|125.95|125.84|125.95|125.84|125.97|125.84|125.9|125.79|0
1642436240000|2022-01-17 16:17:20|125.9|125.81|125.95|125.86|125.95|125.86|125.9|125.81|0
1642436280000|2022-01-17 16:18:00|125.97|125.81|125.97|125.88|125.97|125.88|125.92|125.81|885
1642436290000|2022-01-17 16:18:10|125.92|125.83|125.94|125.85|125.99|125.9|125.92|125.83|776
1642436300000|2022-01-17 16:18:20|125.99|125.9|125.94|125.85|125.99|125.9|125.94|125.85|0
1642436330000|2022-01-17 16:18:50|125.96|125.87|125.98|125.87|126.03|125.92|125.96|125.87|507
1642436340000|2022-01-17 16:19:00|126.03|125.92|126.03|125.92|126.03|125.92|126.03|125.92|0
1642436350000|2022-01-17 16:19:10|125.98|125.87|126.01|125.92|126.01|125.92|125.96|125.87|0
1642436370000|2022-01-17 16:19:30|125.96|125.87|125.96|125.87|125.96|125.87|125.96|125.87|0
1642436380000|2022-01-17 16:19:40|125.92|125.83|125.97|125.88|125.97|125.88|125.92|125.83|1910
1642436390000|2022-01-17 16:19:50|125.9|125.79|125.9|125.83|125.95|125.88|125.9|125.79|3199
1642436400000|2022-01-17 16:20:00|125.95|125.88|125.96|125.85|126.01|125.9|125.9|125.83|4656
1642436410000|2022-01-17 16:20:10|126.01|125.9|125.96|125.85|126.01|125.9|125.96|125.85|0
1642436420000|2022-01-17 16:20:20|126.01|125.9|126.01|125.9|126.01|125.9|125.96|125.85|980
1642436440000|2022-01-17 16:20:40|125.94|125.83|125.94|125.85|125.99|125.9|125.94|125.83|3045
1642436450000|2022-01-17 16:20:50|125.96|125.9|126.01|125.9|126.01|125.9|125.96|125.9|294
1642436480000|2022-01-17 16:21:20|125.96|125.85|125.96|125.85|126.01|125.9|125.96|125.85|0
1642436490000|2022-01-17 16:21:30|126.01|125.9|126.01|125.9|126.01|125.9|125.96|125.85|0
1642436500000|2022-01-17 16:21:40|125.96|125.85|126.01|125.9|126.01|125.9|125.96|125.85|0
1642436530000|2022-01-17 16:22:10|125.96|125.85|126.01|125.9|126.01|125.9|125.96|125.85|0
1642436540000|2022-01-17 16:22:20|125.98|125.87|126.05|125.98|126.05|125.98|125.98|125.87|2784
1642436550000|2022-01-17 16:22:30|126.13|126|126.09|125.98|126.13|126|126.04|125.93|2553
1642436560000|2022-01-17 16:22:40|126.04|126|126.1|125.99|126.15|126.04|126.04|125.95|9
1642436570000|2022-01-17 16:22:50|126.12|126.04|126.12|125.99|126.17|126.04|126.1|125.99|0
1642436580000|2022-01-17 16:23:00|126.17|126.04|126.15|126.04|126.17|126.04|126.15|126.04|0
1642436590000|2022-01-17 16:23:10|126.1|125.99|126.15|126.04|126.15|126.04|126.1|125.99|0
1642436620000|2022-01-17 16:23:40|126.1|125.99|126.1|125.99|126.1|125.99|126.1|125.99|0
1642436650000|2022-01-17 16:24:10|126.15|126.04|126.15|126.04|126.15|126.04|126.1|125.99|0
1642436660000|2022-01-17 16:24:20|126.1|125.99|126.1|125.99|126.15|126.04|126.1|125.99|0
1642436670000|2022-01-17 16:24:30|126.13|126.04|126.08|125.99|126.13|126.04|126.08|125.99|0
1642436680000|2022-01-17 16:24:40|126.13|126.04|126.13|126.04|126.13|126.04|126.13|126.04|0
1642436690000|2022-01-17 16:24:50|126.08|125.99|126.12|126.03|126.15|126.08|126.08|125.99|1502
1642436700000|2022-01-17 16:25:00|126.17|126.08|126.12|126.03|126.17|126.08|126.12|126.03|0
1642436720000|2022-01-17 16:25:20|126.17|126.08|126.13|126.02|126.19|126.1|126.08|125.97|2615
1642436730000|2022-01-17 16:25:30|126.06|125.97|126.11|126.04|126.11|126.04|126.06|125.97|0
1642436760000|2022-01-17 16:26:00|126.06|125.99|126.11|126.02|126.11|126.02|126.06|125.97|0
1642436770000|2022-01-17 16:26:10|126.06|125.99|126.11|126.04|126.11|126.04|126.06|125.99|0
1642436780000|2022-01-17 16:26:20|126.06|125.99|126.06|125.97|126.11|126.04|126.06|125.97|2612
1642436800000|2022-01-17 16:26:40|126.11|126.02|126.02|125.93|126.11|126.02|126.02|125.93|3194
1642436810000|2022-01-17 16:26:50|126.07|125.98|126.09|126|126.09|126|126.04|125.95|2271
1642436820000|2022-01-17 16:27:00|126.06|125.95|126.13|126.02|126.15|126.08|126.06|125.95|2204
1642436830000|2022-01-17 16:27:10|126.1|125.97|126.15|126.02|126.15|126.02|126.1|125.97|0
1642436840000|2022-01-17 16:27:20|126.1|125.99|126.1|125.99|126.15|126.04|126.1|125.99|0
1642436850000|2022-01-17 16:27:30|126.15|126.04|126.15|126.04|126.15|126.04|126.1|125.99|0
1642436860000|2022-01-17 16:27:40|126.1|125.99|126.1|125.99|126.15|126.04|126.1|125.97|0
1642436870000|2022-01-17 16:27:50|126.15|126.04|126.15|126.04|126.15|126.04|126.15|126.04|0
1642436880000|2022-01-17 16:28:00|126.1|125.99|126.06|125.97|126.1|125.99|126.04|125.97|2650
1642436890000|2022-01-17 16:28:10|126.11|126.02|126.06|125.97|126.11|126.02|126.06|125.97|0
1642436900000|2022-01-17 16:28:20|126.04|125.95|126.09|125.98|126.09|126|126.04|125.93|3000
1642436920000|2022-01-17 16:28:40|126.04|125.96|126.11|126.02|126.11|126.02|126.04|125.96|0
1642436930000|2022-01-17 16:28:50|126.06|125.97|126.09|126|126.09|126|126.04|125.95|0
1642436940000|2022-01-17 16:29:00|126.04|125.95|126.03|125.92|126.09|126|125.98|125.87|3021
1642436950000|2022-01-17 16:29:10|126|125.87|125.98|125.89|126.03|125.94|125.98|125.87|0
1642436960000|2022-01-17 16:29:20|126.03|125.94|126.05|125.96|126.07|125.96|125.98|125.89|20
1642436970000|2022-01-17 16:29:30|126.02|125.91|125.98|125.91|126.02|125.91|125.98|125.91|0
1642436980000|2022-01-17 16:29:40|126.03|125.96|126.11|126|126.11|126|125.98|125.91|0
1642436990000|2022-01-17 16:29:50|126.06|125.93|126.08|125.99|126.15|126.04|126.06|125.93|5983
1642492820000|2022-01-18 08:00:20|126.48|126.02|126.36|126.08|126.48|126.08|126.36|126.02|182714
1642492850000|2022-01-18 08:00:50|126.28|126.02|126.14|125.92|126.28|126.08|125.88|125.68|83175
1642492860000|2022-01-18 08:01:00|||||||||200
1642492870000|2022-01-18 08:01:10|126.26|126.18|126.46|126.18|126.48|126.34|126.18|126.06|61008
1642492890000|2022-01-18 08:01:30|126.48|126.08|126.26|125.96|126.48|126.16|126.26|125.88|7223
1642492900000|2022-01-18 08:01:40|126.28|126.16|126.32|125.98|126.38|126.16|126.26|125.96|6105
1642492910000|2022-01-18 08:01:50|126.34|126.16|126.48|126.28|126.48|126.28|126.32|126.16|1316
1642492920000|2022-01-18 08:02:00|126.46|126.2|126.42|126.18|126.46|126.2|126.42|126.16|3239
1642492930000|2022-01-18 08:02:10|||||||||4805
1642492940000|2022-01-18 08:02:20|126.4|126.2|126.48|126.18|126.48|126.2|126.38|126.16|1649
1642492950000|2022-01-18 08:02:30|126.38|126.16|126.38|126.16|126.38|126.18|126.38|126.16|1982
1642492960000|2022-01-18 08:02:40|126.36|126.12|126.34|126.12|126.36|126.12|126.34|126.12|1318
1642492970000|2022-01-18 08:02:50|126.32|126|126.22|125.98|126.32|126|126.22|125.88|405
1642492980000|2022-01-18 08:03:00|||||||||2111
1642492990000|2022-01-18 08:03:10|126.28|126|126.22|125.94|126.28|126.02|126.22|125.94|502
1642493000000|2022-01-18 08:03:20||125.96||125.94||125.98||125.94|6540
1642493010000|2022-01-18 08:03:30||125.96||125.96||125.96||125.94|1335
1642493020000|2022-01-18 08:03:40|126.18|125.98|126.12|125.82|126.18|125.98|126.12|125.82|0
1642493030000|2022-01-18 08:03:50|126.1|125.8|126.08|125.8|126.1|125.82|126.08|125.78|0
1642493040000|2022-01-18 08:04:00|126.06|125.78|125.94|125.68|126.06|125.78|125.94|125.66|5708
1642493050000|2022-01-18 08:04:10|||||||||781
1642493060000|2022-01-18 08:04:20|||||||||398
1642493070000|2022-01-18 08:04:30|126|125.7|126.32|126.08|126.66|126.52|125.98|125.7|65173
1642493080000|2022-01-18 08:04:40|126.28||126.32||126.36||126.28||178
1642493100000|2022-01-18 08:05:00|126.3|126.02|126.24|126|126.3|126.02|126.24|126|787
1642493110000|2022-01-18 08:05:10|126.22|125.96|126.24|125.96|126.24|125.96|126.2|125.92|385
1642493120000|2022-01-18 08:05:20||126.06||126.06||126.06||126.06|0
1642493130000|2022-01-18 08:05:30|126.26|126.08|126.28|126.06|126.3|126.08|126.26|126.06|0
1642493140000|2022-01-18 08:05:40|126.32|126.12|126.34|126.18|126.34|126.18|126.32|126.12|8540
1642493150000|2022-01-18 08:05:50|126.38|126.12|126.36|126.12|126.4|126.12|126.28|126|322
1642493160000|2022-01-18 08:06:00|126.34||126.34||126.34||126.34||1500
1642493180000|2022-01-18 08:06:20|126.32|126.08|126.32|126.08|126.34|126.18|126.26|126.04|7224
1642493190000|2022-01-18 08:06:30|126.34|126.12|126.38|126.12|126.4|126.12|126.34|126.12|0
1642493200000|2022-01-18 08:06:40|126.36|126.16|126.48|126.3|126.48|126.3|126.34|126.12|11041
1642493210000|2022-01-18 08:06:50||126.32||126.34||126.34||126.32|0
1642493240000|2022-01-18 08:07:20|126.54|126.36|126.58|126.38|126.58|126.38|126.5|126.36|0
1642493250000|2022-01-18 08:07:30|126.56||126.5||126.56||126.48||1457
1642493270000|2022-01-18 08:07:50|126.54||126.54||126.54||126.54||1
1642493290000|2022-01-18 08:08:10|126.58|126.4|126.72|126.54|126.72|126.54|126.58|126.4|2829
1642493300000|2022-01-18 08:08:20|126.7||126.7||126.7||126.7||110963
1642493310000|2022-01-18 08:08:30|126.72|126.74|126.86|126.7|126.96|126.74|126.72|126.54|51314
1642493330000|2022-01-18 08:08:50|126.9|126.86|126.96|126.88|127|126.88|126.88|126.72|23689
1642493340000|2022-01-18 08:09:00|126.94|126.78|126.92|126.76|126.94|126.88|126.92|126.74|458
1642493350000|2022-01-18 08:09:10|126.94|126.78|126.94|126.88|126.94|126.88|126.94|126.78|19807
1642493360000|2022-01-18 08:09:20|126.92|126.8|126.94|126.88|126.94|126.88|126.88|126.76|16074
1642493390000|2022-01-18 08:09:50|126.96|126.9|126.98|126.88|127.2|127|126.96|126.88|7972
1642493400000|2022-01-18 08:10:00|126.96|126.82|126.9|126.78|126.96|126.88|126.88|126.72|5918
1642493410000|2022-01-18 08:10:10|126.88|126.74|127|126.84|127|126.84|126.8|126.7|14916
1642493420000|2022-01-18 08:10:20|126.96|126.82|126.76|126.6|126.96|126.82|126.66|126.42|6186
1642493430000|2022-01-18 08:10:30|126.72|126.58|126.58|126.46|126.72|126.58|126.52|126.4|9707
1642493440000|2022-01-18 08:10:40|126.54|126.4|126.28|126.12|126.54|126.4|126.22|126.1|3400
1642493460000|2022-01-18 08:11:00|126.34|126.14|126.38|126.16|126.38|126.22|126.34|126.14|5
1642493470000|2022-01-18 08:11:10|126.36|126.3|126.28|126.14|126.5|126.3|126.26|126.1|31531
1642493480000|2022-01-18 08:11:20|126.26|126.16|126.34|126.14|126.34|126.16|126.24|126.14|1397
1642493490000|2022-01-18 08:11:30|126.3|126.16|126.3|126.16|126.36|126.16|126.24|126.16|2000
1642493500000|2022-01-18 08:11:40|126.28|126.18|126.3|126.18|126.36|126.18|126.24|126.18|0
1642493510000|2022-01-18 08:11:50|126.36|126.2|126.3|126.2|126.38|126.2|126.3|126.2|0
1642493530000|2022-01-18 08:12:10|126.28|126.14|126.36|126.16|126.36|126.18|126.24|126.14|1497
1642493540000|2022-01-18 08:12:20|126.34|126.14|126.38|126.2|126.38|126.2|126.3|126.14|0
1642493560000|2022-01-18 08:12:40|126.4||126.38||126.4||126.38||2120
1642493570000|2022-01-18 08:12:50|126.4||126.38||126.4||126.38||200
1642493580000|2022-01-18 08:13:00|126.4|126.22|126.38|126.18|126.4|126.24|126.38|126.16|7871
1642493590000|2022-01-18 08:13:10||126.2||126.2||126.2||126.2|0
1642493600000|2022-01-18 08:13:20|126.4|126.22|126.3|126.2|126.4|126.22|126.3|126.2|396
1642493610000|2022-01-18 08:13:30|126.28|126.14|126.26|126.14|126.28|126.14|126.26|126.14|2236
1642493620000|2022-01-18 08:13:40|126.28||126.3||126.34||126.28||0
1642493630000|2022-01-18 08:13:50|126.28||126.26||126.28||126.26||0
1642493640000|2022-01-18 08:14:00|||||||||250
1642493650000|2022-01-18 08:14:10|126.3|126.18|126.3|126.14|126.36|126.18|126.3|126.14|0
1642493660000|2022-01-18 08:14:20|126.28|126.16|126.34|126.18|126.36|126.2|126.24|126.16|0
1642493670000|2022-01-18 08:14:30|126.36|126.22|126.2|125.98|126.4|126.24|126.1|125.98|10401
1642493680000|2022-01-18 08:14:40|126.16|126|126.12|125.98|126.2|126|126.1|125.96|0
1642493690000|2022-01-18 08:14:50|126.2|125.96|126.18|125.98|126.2|125.98|126.1|125.96|0
1642493700000|2022-01-18 08:15:00|126.2|126.04|126.14|126.04|126.2|126.06|126.12|126.04|30
1642493710000|2022-01-18 08:15:10|126.12|125.98|126.04|125.96|126.12|125.98|126.02|125.96|1835
1642493720000|2022-01-18 08:15:20|126.02||126.04||126.04||126.02||0
1642493730000|2022-01-18 08:15:30|126.08|126|126.08|125.96|126.1|126|126.08|125.96|1829
1642493740000|2022-01-18 08:15:40|126.12|125.98|126.14|126.06|126.14|126.06|126.12|125.98|1500
1642493750000|2022-01-18 08:15:50|126.12|126.04|126.08|125.96|126.12|126.04|126.08|125.94|3048
1642493760000|2022-01-18 08:16:00|126.1|126|126.04|125.9|126.12|126|126.04|125.9|4300
1642493770000|2022-01-18 08:16:10|126.08|125.92|126.12|125.96|126.12|125.98|126.08|125.9|15
1642493780000|2022-01-18 08:16:20|126.14|126|126.06|125.94|126.14|126.08|125.9|125.88|41737
1642493790000|2022-01-18 08:16:30|125.9|125.92|126.06|125.92|126.08|125.92|125.9|125.88|11368
1642493800000|2022-01-18 08:16:40|126.08|125.94|126.06|125.94|126.08|125.94|126.06|125.94|0
1642493810000|2022-01-18 08:16:50|126.08||126.08||126.08||126.08||0
1642493830000|2022-01-18 08:17:10|126.06|125.92|126.06|125.92|126.06|125.92|126.06|125.88|306
1642493840000|2022-01-18 08:17:20||125.9||125.92||125.92||125.88|0
1642493860000|2022-01-18 08:17:40|126.02|125.9|125.82|125.7|126.08|125.92|125.82|125.66|1693
1642493870000|2022-01-18 08:17:50|125.88|125.72|125.86|125.7|125.9|125.74|125.86|125.7|0
1642493880000|2022-01-18 08:18:00|125.84|125.68|125.8|125.74|125.84|125.74|125.78|125.6|0
1642493890000|2022-01-18 08:18:10|125.84||125.84||125.84||125.84||302
1642493900000|2022-01-18 08:18:20|125.82|125.72|125.84|125.74|125.84|125.74|125.82|125.66|3468
1642493950000|2022-01-18 08:19:10|125.8|125.72|125.72|125.6|125.8|125.72|125.72|125.58|7154
1642493960000|2022-01-18 08:19:20|125.68|125.56|125.72|125.6|125.72|125.6|125.64|125.46|10342
1642493970000|2022-01-18 08:19:30||125.58||125.56||125.6||125.54|0
1642493980000|2022-01-18 08:19:40|125.68|125.54|125.72|125.62|125.74|125.62|125.66|125.54|80
1642493990000|2022-01-18 08:19:50|125.74|125.64|125.74|125.64|125.74|125.64|125.72|125.64|1800
1642494000000|2022-01-18 08:20:00|125.72|125.6|125.78|125.64|125.8|125.64|125.7|125.6|0
1642494010000|2022-01-18 08:20:10|125.72|125.62|125.8|125.66|125.82|125.7|125.7|125.6|0
1642494030000|2022-01-18 08:20:30|||||||||4264
1642494050000|2022-01-18 08:20:50|125.82|125.68|125.82|125.7|125.82|125.76|125.82|125.68|3159
1642494060000|2022-01-18 08:21:00||125.74||125.78||125.78||125.7|0
1642494070000|2022-01-18 08:21:10|125.9|125.76|125.96|125.82|125.96|125.82|125.9|125.68|1905
1642494080000|2022-01-18 08:21:20|125.94|125.8|125.86|125.76|125.94|125.8|125.82|125.72|431
1642494090000|2022-01-18 08:21:30|125.84|125.72|125.76|125.66|125.84|125.72|125.72|125.58|1562
1642494100000|2022-01-18 08:21:40|125.78|125.68|125.8|125.7|125.84|125.72|125.78|125.68|4800
1642494110000|2022-01-18 08:21:50|125.84|125.72|125.8|125.7|125.88|125.76|125.8|125.7|3812
1642494120000|2022-01-18 08:22:00|125.84|125.72|125.8|125.72|125.84|125.72|125.8|125.72|0
1642494130000|2022-01-18 08:22:10|125.84|125.74|125.84|125.72|125.88|125.74|125.84|125.72|0
1642494140000|2022-01-18 08:22:20|125.8|125.7|125.74|125.64|125.8|125.7|125.74|125.62|432
1642494150000|2022-01-18 08:22:30|125.76|125.62|125.8|125.7|125.8|125.7|125.76|125.62|1810
1642494160000|2022-01-18 08:22:40|125.76|125.64|125.74|125.62|125.76|125.64|125.74|125.62|1924
1642494170000|2022-01-18 08:22:50|125.8|125.66|125.8|125.68|125.8|125.68|125.74|125.62|0
1642494180000|2022-01-18 08:23:00|125.76|125.66|125.76|125.66|125.76|125.66|125.76|125.66|18
1642494190000|2022-01-18 08:23:10|125.72|125.6|125.7|125.6|125.72|125.66|125.6|125.54|5614
1642494200000|2022-01-18 08:23:20|125.72||125.72||125.72||125.72||0
1642494210000|2022-01-18 08:23:30|125.7|125.62|125.68|125.6|125.76|125.62|125.68|125.6|0
1642494220000|2022-01-18 08:23:40|125.7||125.7||125.7||125.7||3182
1642494240000|2022-01-18 08:24:00|125.76|125.62|125.68|125.6|125.76|125.62|125.68|125.6|0
1642494250000|2022-01-18 08:24:10|125.7|125.56|125.56|125.44|125.7|125.56|125.56|125.42|4348
1642494260000|2022-01-18 08:24:20|125.6|125.46|125.62|125.48|125.64|125.5|125.6|125.46|300
1642494270000|2022-01-18 08:24:30|125.6|125.46|125.56|125.46|125.6|125.46|125.56|125.46|0
1642494290000|2022-01-18 08:24:50|125.52|125.44|125.52|125.4|125.58|125.46|125.5|125.38|4352
1642494300000|2022-01-18 08:25:00|125.5|125.38|125.48|125.38|125.5|125.38|125.48|125.38|132
1642494310000|2022-01-18 08:25:10|125.5|125.4|125.54|125.4|125.54|125.4|125.5|125.4|789
1642494320000|2022-01-18 08:25:20|125.58|125.42|125.7|125.56|125.7|125.58|125.58|125.42|7400
1642494330000|2022-01-18 08:25:30|125.66|125.54|125.6|125.52|125.7|125.56|125.58|125.46|3857
1642494340000|2022-01-18 08:25:40|125.58|125.44|125.56|125.44|125.58|125.44|125.54|125.42|202
1642494350000|2022-01-18 08:25:50|125.58|125.42|125.58|125.46|125.58|125.46|125.58|125.42|0
1642494360000|2022-01-18 08:26:00|||||||||787
1642494380000|2022-01-18 08:26:20|125.56|125.48|125.62|125.5|125.62|125.5|125.56|125.46|5187
1642494390000|2022-01-18 08:26:30|125.58|125.46|125.58|125.46|125.58|125.5|125.52|125.42|3620
1642494400000|2022-01-18 08:26:40|125.56|125.44|125.56|125.44|125.56|125.44|125.56|125.44|0
1642494410000|2022-01-18 08:26:50|125.52|125.46|125.6|125.48|125.64|125.52|125.52|125.46|2800
1642494430000|2022-01-18 08:27:10|125.58|125.52|125.58|125.5|125.58|125.52|125.58|125.44|500
1642494440000|2022-01-18 08:27:20|125.54|125.52|125.56|125.42|125.58|125.52|125.54|125.42|22118
1642494450000|2022-01-18 08:27:30|125.58|125.48|125.58|125.48|125.62|125.58|125.58|125.48|4847
1642494460000|2022-01-18 08:27:40|125.6||125.6||125.6||125.6||0
1642494470000|2022-01-18 08:27:50|125.58|125.52|125.64|125.54|125.68|125.6|125.58|125.48|7200
1642494480000|2022-01-18 08:28:00|125.66||125.68||125.68||125.66||0
1642494490000|2022-01-18 08:28:10||125.6||125.6||125.6||125.6|15000
1642494500000|2022-01-18 08:28:20|125.66|125.54|125.58|125.48|125.66|125.54|125.58|125.44|784
1642494510000|2022-01-18 08:28:30|125.56|125.44|125.58|125.48|125.58|125.48|125.52|125.42|2
1642494520000|2022-01-18 08:28:40||125.5||125.5||125.5||125.5|19910
1642494530000|2022-01-18 08:28:50||125.52||125.52||125.52||125.52|407
1642494540000|2022-01-18 08:29:00|125.56|125.5|125.56|125.5|125.58|125.52|125.5|125.42|9298
1642494550000|2022-01-18 08:29:10||125.52||125.5||125.54||125.5|1447
1642494560000|2022-01-18 08:29:20|||||||||500
1642494570000|2022-01-18 08:29:30|125.58|125.54|125.66|125.54|125.7|125.58|125.58|125.54|2189
1642494580000|2022-01-18 08:29:40|125.62|125.56|125.66|125.56|125.66|125.56|125.62|125.56|0
1642494590000|2022-01-18 08:29:50|125.62||125.62||125.62||125.62||0
1642494600000|2022-01-18 08:30:00|125.66|125.52|125.58|125.5|125.66|125.52|125.58|125.5|2630
1642494610000|2022-01-18 08:30:10|125.56|125.48|125.58|125.48|125.6|125.52|125.54|125.44|5429
1642494620000|2022-01-18 08:30:20|125.6|125.52|125.62|125.52|125.66|125.56|125.6|125.52|0
1642494630000|2022-01-18 08:30:30||125.54||125.54||125.54||125.54|0
1642494640000|2022-01-18 08:30:40|125.6|125.48|125.58|125.48|125.6|125.54|125.58|125.48|394
1642494650000|2022-01-18 08:30:50|125.56|125.46|125.54|125.42|125.56|125.46|125.54|125.42|0
1642494660000|2022-01-18 08:31:00|125.52|125.44|125.4|125.3|125.52|125.46|125.38|125.28|2025
1642494670000|2022-01-18 08:31:10|125.42|125.28|125.44|125.34|125.44|125.36|125.42|125.28|0
1642494680000|2022-01-18 08:31:20|125.4|125.3|125.4|125.34|125.4|125.34|125.38|125.28|3849
1642494690000|2022-01-18 08:31:30|125.44|125.36|125.48|125.4|125.48|125.4|125.44|125.36|11283
1642494710000|2022-01-18 08:31:50|125.5|125.42|125.48|125.42|125.5|125.42|125.48|125.42|0
1642494720000|2022-01-18 08:32:00|125.52|125.44|125.48|125.4|125.52|125.44|125.48|125.4|1948
1642494730000|2022-01-18 08:32:10||125.42||125.42||125.42||125.42|0
1642494740000|2022-01-18 08:32:20|125.46|125.4|125.42|125.34|125.46|125.42|125.4|125.3|2904
1642494750000|2022-01-18 08:32:30|125.4||125.4||125.4||125.4||0
1642494760000|2022-01-18 08:32:40|125.44|125.36|125.46|125.4|125.46|125.4|125.42|125.36|3705
1642494770000|2022-01-18 08:32:50|125.44|125.38|125.46|125.36|125.46|125.38|125.44|125.36|35373
1642494780000|2022-01-18 08:33:00|125.42|125.32|125.42|125.3|125.42|125.32|125.38|125.3|0
1642494790000|2022-01-18 08:33:10|125.46|125.34|125.46|125.34|125.46|125.36|125.42|125.3|40
1642494800000|2022-01-18 08:33:20|||||||||3000
1642494810000|2022-01-18 08:33:30||125.36||125.36||125.36||125.36|4000
1642494820000|2022-01-18 08:33:40||125.38||125.34||125.38||125.34|0
1642494840000|2022-01-18 08:34:00||125.36||125.4||125.4||125.36|413
1642494850000|2022-01-18 08:34:10|125.48|125.36|125.48|125.38|125.48|125.38|125.44|125.36|4989
1642494860000|2022-01-18 08:34:20|125.44|125.36|125.48|125.38|125.48|125.38|125.44|125.36|0
1642494870000|2022-01-18 08:34:30|125.44|125.34|125.44|125.34|125.44|125.34|125.44|125.34|0
1642494880000|2022-01-18 08:34:40|125.48|125.36|125.44|125.34|125.48|125.38|125.44|125.34|0
1642494890000|2022-01-18 08:34:50|125.48|125.38|125.48|125.38|125.48|125.38|125.44|125.38|0
1642494900000|2022-01-18 08:35:00|125.46||125.48||125.48||125.44||0
1642494910000|2022-01-18 08:35:10|125.44|125.34|125.44|125.34|125.44|125.34|125.4|125.3|5247
1642494920000|2022-01-18 08:35:20|125.46|125.38|125.44|125.3|125.46|125.4|125.42|125.3|9402
1642494930000|2022-01-18 08:35:30|125.42|125.34|125.32|125.24|125.42|125.34|125.22|125.08|13025
1642494940000|2022-01-18 08:35:40|125.36|125.26|125.4|125.3|125.4|125.3|125.36|125.26|1430
1642494950000|2022-01-18 08:35:50|125.36|125.28|125.4|125.3|125.4|125.3|125.36|125.28|0
1642494960000|2022-01-18 08:36:00|125.36|125.28|125.34|125.22|125.36|125.28|125.34|125.22|8365
1642494970000|2022-01-18 08:36:10|125.36|125.24|125.36|125.28|125.36|125.28|125.36|125.24|0
1642494980000|2022-01-18 08:36:20|125.38|125.3|125.48|125.38|125.5|125.38|125.38|125.3|1693
1642494990000|2022-01-18 08:36:30|125.46|125.4|125.48|125.38|125.52|125.4|125.44|125.34|4562
1642495010000|2022-01-18 08:36:50|125.46|125.36|125.36|125.28|125.46|125.36|125.36|125.28|25834
1642495020000|2022-01-18 08:37:00|125.34|125.22|125.2|125.1|125.34|125.22|125.18|125.08|11453
1642495030000|2022-01-18 08:37:10|||||||||890
1642495040000|2022-01-18 08:37:20|125.18|125.08|125.18|125.08|125.18|125.08|125.18|125.08|0
1642495050000|2022-01-18 08:37:30|125.16|125.06|125.14|125.08|125.18|125.08|125.1|125|25015
1642495060000|2022-01-18 08:37:40||125.06||125.06||125.06||125.06|0
1642495070000|2022-01-18 08:37:50|125.12|125.1|125.14|125.06|125.14|125.1|125.12|125.06|0
1642495080000|2022-01-18 08:38:00|125.06|125.04|125.02|124.94|125.16|125.04|124.9|124.84|159856
1642495090000|2022-01-18 08:38:10|124.98|124.9|125.02|124.96|125.02|124.96|124.96|124.86|55780
1642495100000|2022-01-18 08:38:20|125|124.94|125.02|124.94|125.04|125|124.96|124.86|15873
1642495110000|2022-01-18 08:38:30|125.04|125.02|125.02|124.94|125.04|125.02|125.02|124.94|12890
1642495120000|2022-01-18 08:38:40|125.04|124.96|125.06|124.96|125.06|124.98|125.04|124.94|500
1642495130000|2022-01-18 08:38:50|125.02|124.94|125.04|124.96|125.06|124.96|125|124.9|9300
1642495140000|2022-01-18 08:39:00|125.02|124.94|125.06|124.94|125.06|124.96|125|124.84|14353
1642495150000|2022-01-18 08:39:10|125.04|125|125|124.94|125.04|125|125|124.94|4968
1642495160000|2022-01-18 08:39:20|124.98|124.9|125|124.94|125|124.94|124.98|124.86|3754
1642495170000|2022-01-18 08:39:30|125.06|124.96|125|124.94|125.06|125|125|124.94|7240
1642495180000|2022-01-18 08:39:40|125.04|124.96|125.12|125.02|125.12|125.02|125.04|124.96|2077
1642495190000|2022-01-18 08:39:50|125.06|125|125.02|124.98|125.06|125.02|125.02|124.98|7510
1642495200000|2022-01-18 08:40:00|125.06|125|124.94|124.88|125.06|125.02|124.9|124.82|45887
1642495210000|2022-01-18 08:40:10|124.98|124.9|125.02|124.92|125.02|124.92|124.94|124.88|46492
1642495220000|2022-01-18 08:40:20||124.94||124.92||124.94||124.92|1184
1642495230000|2022-01-18 08:40:30|124.96|124.9|124.92|124.82|124.96|124.9|124.86|124.78|15176
1642495240000|2022-01-18 08:40:40|124.94|124.84|124.92|124.84|125|124.9|124.9|124.82|32538
1642495250000|2022-01-18 08:40:50|124.94|124.86|124.96|124.88|124.96|124.88|124.94|124.86|35679
1642495260000|2022-01-18 08:41:00||124.86||124.88||124.88||124.86|100
1642495270000|2022-01-18 08:41:10|124.98|124.9|124.98|124.92|124.98|124.92|124.98|124.9|0
1642495280000|2022-01-18 08:41:20|125.02|124.94|125.1|125.02|125.12|125.04|125|124.94|22259
1642495330000|2022-01-18 08:42:10|||||||||5061
1642495340000|2022-01-18 08:42:20|125.14|125.04|125.2|125.12|125.2|125.14|125.14|125.04|8929
1642495350000|2022-01-18 08:42:30|125.18|125.1|125.14|125.1|125.18|125.1|125.14|125.04|2141
1642495360000|2022-01-18 08:42:40|125.12|125.04|125.22|125.1|125.22|125.14|125.1|125|10602
1642495370000|2022-01-18 08:42:50|125.2|125.08|125.2|125.08|125.2|125.08|125.16|125.08|0
1642495380000|2022-01-18 08:43:00|125.22|125.12|125.22|125.1|125.22|125.12|125.2|125.08|0
1642495410000|2022-01-18 08:43:30|125.24|125.12|125.32|125.18|125.34|125.18|125.24|125.12|9016
1642495420000|2022-01-18 08:43:40|125.34|125.2|125.4|125.28|125.46|125.28|125.34|125.2|5392
1642495440000|2022-01-18 08:44:00|125.38|125.26|125.4|125.3|125.4|125.3|125.36|125.26|4402
1642495460000|2022-01-18 08:44:20|125.38||125.36||125.38||125.36||25606
1642495480000|2022-01-18 08:44:40|125.34|125.28|125.36|125.28|125.36|125.28|125.32|125.26|3226
1642495490000|2022-01-18 08:44:50|125.34|125.32|125.36|125.32|125.36|125.32|125.34|125.24|3616
1642495500000|2022-01-18 08:45:00|125.34|125.24|125.36|125.28|125.36|125.3|125.34|125.22|218
1642495510000|2022-01-18 08:45:10|125.32|125.26|125.22|125.14|125.32|125.26|125.16|125.06|1924
1642495520000|2022-01-18 08:45:20|125.18|125.1|125.24|125.16|125.24|125.16|125.16|125.08|8267
1642495530000|2022-01-18 08:45:30|125.28|125.18|125.28|125.2|125.32|125.24|125.24|125.16|2713
1642495540000|2022-01-18 08:45:40|125.26|125.16|125.28|125.16|125.28|125.16|125.26|125.16|0
1642495550000|2022-01-18 08:45:50|125.3|125.2|125.34|125.24|125.36|125.26|125.3|125.2|4589
1642495560000|2022-01-18 08:46:00||125.22||125.2||125.22||125.2|1190
1642495580000|2022-01-18 08:46:20||125.18||125.2||125.22||125.18|6686
1642495590000|2022-01-18 08:46:30||125.18||125.2||125.22||125.18|8776
1642495600000|2022-01-18 08:46:40||125.22||125.2||125.22||125.2|0
1642495620000|2022-01-18 08:47:00||125.22||125.22||125.22||125.2|52
1642495650000|2022-01-18 08:47:30|125.36|125.26|125.38|125.26|125.38|125.26|125.36|125.26|1996
1642495660000|2022-01-18 08:47:40|125.36|125.22|125.36|125.22|125.36|125.22|125.36|125.22|0
1642495670000|2022-01-18 08:47:50|||||||||470
1642495680000|2022-01-18 08:48:00|125.38|125.26|125.44|125.34|125.46|125.36|125.38|125.26|4490
1642495690000|2022-01-18 08:48:10|125.48|125.36|125.5|125.38|125.52|125.4|125.48|125.36|361
1642495700000|2022-01-18 08:48:20|125.54|125.4|125.56|125.46|125.56|125.46|125.54|125.38|0
1642495710000|2022-01-18 08:48:30|125.54|125.44|125.58|125.46|125.58|125.46|125.54|125.44|20
1642495720000|2022-01-18 08:48:40|125.54|125.44|125.42|125.34|125.54|125.44|125.42|125.34|19386
1642495740000|2022-01-18 08:49:00|125.44|125.36|125.44|125.36|125.44|125.36|125.44|125.36|2770
1642495760000|2022-01-18 08:49:20|125.4|125.34|125.4|125.32|125.4|125.34|125.34|125.28|8324
1642495770000|2022-01-18 08:49:30|125.42||125.42||125.42||125.42||0
1642495780000|2022-01-18 08:49:40|||||||||586
1642495790000|2022-01-18 08:49:50|125.4|125.3|125.4|125.32|125.42|125.36|125.36|125.3|16184
1642495800000|2022-01-18 08:50:00|125.42|125.3|125.38|125.3|125.42|125.3|125.38|125.3|3549
1642495820000|2022-01-18 08:50:20|125.36|125.28|125.22|125.16|125.36|125.28|125.22|125.16|6068
1642495830000|2022-01-18 08:50:30|125.24|125.2|125.28|125.16|125.28|125.2|125.24|125.16|12959
1642495840000|2022-01-18 08:50:40|125.26|125.18|125.26|125.16|125.26|125.18|125.26|125.16|0
1642495850000|2022-01-18 08:50:50|125.24||125.26||125.26||125.24||0
1642495860000|2022-01-18 08:51:00|125.24|125.18|125.22|125.12|125.24|125.18|125.16|125.04|6450
1642495870000|2022-01-18 08:51:10|125.2|125.14|125.2|125.12|125.2|125.14|125.2|125.12|2738
1642495880000|2022-01-18 08:51:20|125.18|125.08|125.14|125.04|125.18|125.08|125.14|125.04|787
1642495890000|2022-01-18 08:51:30|125.12|125.02|125.12|125.02|125.12|125.04|125.12|125|15000
1642495900000|2022-01-18 08:51:40|125.1|125|124.98|124.88|125.1|125|124.94|124.88|23460
1642495910000|2022-01-18 08:51:50|124.96||124.96||124.96||124.96||0
1642495920000|2022-01-18 08:52:00|124.98|124.9|125.02|124.94|125.02|125|124.98|124.9|12326
1642495950000|2022-01-18 08:52:30|125.04|124.96|125.04|124.92|125.04|124.96|125.04|124.9|1204
1642495960000|2022-01-18 08:52:40|125.08|124.94|125.08|124.94|125.08|124.94|125.08|124.94|0
1642495980000|2022-01-18 08:53:00|125.1|124.98|125.08|124.98|125.1|124.98|125.08|124.98|0
1642495990000|2022-01-18 08:53:10|125.06|124.96|125.06|124.92|125.06|124.96|125.06|124.92|0
1642496000000|2022-01-18 08:53:20||124.94||124.92||124.94||124.92|10
1642496010000|2022-01-18 08:53:30|125.04|124.9|125.02|124.9|125.04|124.9|125.02|124.9|0
1642496020000|2022-01-18 08:53:40|125|124.88|124.96|124.9|125|124.9|124.94|124.88|420
1642496040000|2022-01-18 08:54:00||124.92||124.9||124.92||124.9|0
1642496050000|2022-01-18 08:54:10|125|124.92|125.1|125|125.1|125|125|124.92|16651
1642496060000|2022-01-18 08:54:20|125.14|125.02|125.12|125.02|125.16|125.02|125.12|125.02|809
1642496080000|2022-01-18 08:54:40|125.1||125.1||125.1||125.1||0
1642496090000|2022-01-18 08:54:50|||||||||7217
1642496100000|2022-01-18 08:55:00|125.08||125.08||125.08||125.08||13
1642496110000|2022-01-18 08:55:10|125.06|125|125.02|124.96|125.06|125|125.02|124.96|1000
1642496120000|2022-01-18 08:55:20|125.06||125.02||125.06||125.02||0
1642496140000|2022-01-18 08:55:40|125|124.92|124.96|124.84|125|124.92|124.88|124.78|7022
1642496150000|2022-01-18 08:55:50|124.98|124.86|124.96|124.86|124.98|124.86|124.96|124.86|0
1642496170000|2022-01-18 08:56:10|124.98|124.88|124.98|124.88|124.98|124.88|124.98|124.88|0
1642496200000|2022-01-18 08:56:40|124.92|124.84|124.88|124.78|124.92|124.84|124.84|124.74|17849
1642496210000|2022-01-18 08:56:50|124.9|124.8|124.9|124.8|124.9|124.84|124.9|124.8|2000
1642496220000|2022-01-18 08:57:00|124.88||124.88||124.88||124.88||1195
1642496230000|2022-01-18 08:57:10|124.92||124.92||124.92||124.92||530
1642496260000|2022-01-18 08:57:40|124.88||124.88||124.88||124.88||3418
1642496270000|2022-01-18 08:57:50|||||||||31869
1642496280000|2022-01-18 08:58:00|124.92|124.82|124.96|124.88|124.96|124.9|124.92|124.82|2600
1642496290000|2022-01-18 08:58:10||124.9||124.9||124.9||124.9|1512
1642496300000|2022-01-18 08:58:20|125|124.92|125.02|124.9|125.06|124.94|124.96|124.88|3007
1642496310000|2022-01-18 08:58:30|125|124.88|125|124.9|125|124.92|124.98|124.88|0
1642496320000|2022-01-18 08:58:40|124.98|124.88|124.98|124.9|124.98|124.9|124.96|124.88|2089
1642496330000|2022-01-18 08:58:50|124.96||124.96||124.96||124.96||0
1642496350000|2022-01-18 08:59:10|124.94|124.88|124.88|124.8|124.94|124.88|124.88|124.74|2228
1642496360000|2022-01-18 08:59:20|124.9|124.82|124.92|124.84|124.92|124.84|124.9|124.82|0
1642496380000|2022-01-18 08:59:40|124.86|124.82|124.92|124.86|124.92|124.86|124.86|124.82|3758
1642496390000|2022-01-18 08:59:50|124.94|124.88|125.02|124.92|125.02|124.92|124.94|124.88|3636
1642496400000|2022-01-18 09:00:00|125.04|124.94|124.92|124.84|125.06|124.96|124.84|124.82|27234
1642496410000|2022-01-18 09:00:10|124.9|124.82|124.9|124.82|124.9|124.82|124.9|124.82|0
1642496420000|2022-01-18 09:00:20|124.92||124.92||124.92||124.92||0
1642496430000|2022-01-18 09:00:30|124.9|124.78|124.88|124.8|124.9|124.82|124.84|124.74|7875
1642496440000|2022-01-18 09:00:40|124.86|124.78|124.82|124.7|124.86|124.78|124.76|124.66|5891
1642496450000|2022-01-18 09:00:50|124.8||124.8||124.8||124.8||0
1642496460000|2022-01-18 09:01:00|||||||||48
1642496470000|2022-01-18 09:01:10||124.72||124.7||124.72||124.7|0
1642496490000|2022-01-18 09:01:30|124.84|124.72|124.84|124.74|124.84|124.74|124.84|124.72|2180
1642496500000|2022-01-18 09:01:40|124.78|124.72|124.78|124.7|124.82|124.72|124.76|124.7|8338
1642496510000|2022-01-18 09:01:50|124.76|124.66|124.74|124.66|124.76|124.66|124.7|124.6|13424
1642496520000|2022-01-18 09:02:00|124.76|124.68|124.76|124.68|124.76|124.68|124.76|124.68|17595
1642496530000|2022-01-18 09:02:10|||||||||10686
1642496540000|2022-01-18 09:02:20|124.8|124.7|124.76|124.66|124.84|124.72|124.74|124.66|5080
1642496550000|2022-01-18 09:02:30|124.78|124.68|124.78|124.68|124.82|124.68|124.78|124.68|0
1642496560000|2022-01-18 09:02:40|124.76|124.66|124.76|124.66|124.76|124.66|124.74|124.66|0
1642496580000|2022-01-18 09:03:00|124.78|124.68|124.74|124.68|124.78|124.68|124.74|124.68|0
1642496590000|2022-01-18 09:03:10|124.78|124.7|124.8|124.68|124.82|124.7|124.78|124.68|967
1642496610000|2022-01-18 09:03:30|124.82|124.7|124.8|124.68|124.82|124.7|124.8|124.68|815
1642496640000|2022-01-18 09:04:00|124.82|124.7|124.78|124.7|124.82|124.7|124.78|124.7|0
1642496660000|2022-01-18 09:04:20|124.74|124.68|124.76|124.62|124.78|124.68|124.74|124.62|11209
1642496670000|2022-01-18 09:04:30||124.68||124.68||124.68||124.68|2383
1642496680000|2022-01-18 09:04:40||124.7||124.7||124.7||124.68|5
1642496700000|2022-01-18 09:05:00|124.8|124.72|124.86|124.74|124.86|124.78|124.8|124.72|7203
1642496710000|2022-01-18 09:05:10|124.88|124.76|124.76|124.7|124.88|124.78|124.76|124.7|6130
1642496720000|2022-01-18 09:05:20|124.78|124.64|124.72|124.66|124.78|124.66|124.7|124.62|2309
1642496730000|2022-01-18 09:05:30|124.7|124.62|124.68|124.6|124.7|124.62|124.68|124.6|2749
1642496740000|2022-01-18 09:05:40|124.7|124.64|124.7|124.58|124.72|124.64|124.7|124.58|7870
1642496750000|2022-01-18 09:05:50|124.72|124.6|124.72|124.64|124.72|124.66|124.72|124.6|7871
1642496760000|2022-01-18 09:06:00|124.76|124.66|124.76|124.66|124.76|124.66|124.76|124.66|811
1642496770000|2022-01-18 09:06:10|124.72|124.64|124.74|124.64|124.76|124.64|124.72|124.64|0
1642496780000|2022-01-18 09:06:20|124.76|124.66|124.76|124.66|124.76|124.66|124.76|124.66|7
1642496790000|2022-01-18 09:06:30|124.78|124.68|124.76|124.66|124.8|124.7|124.76|124.66|0
1642496810000|2022-01-18 09:06:50|124.74|124.62|124.7|124.6|124.76|124.62|124.68|124.58|12004
1642496820000|2022-01-18 09:07:00|124.68|124.58|124.68|124.6|124.72|124.6|124.6|124.5|10294
1642496850000|2022-01-18 09:07:30|124.66||124.66||124.66||124.66||6001
1642496860000|2022-01-18 09:07:40|124.7|124.62|124.68|124.6|124.7|124.64|124.68|124.6|9318
1642496870000|2022-01-18 09:07:50|124.7|124.62|124.7|124.6|124.7|124.62|124.7|124.6|0
1642496890000|2022-01-18 09:08:10||124.62||124.6||124.62||124.6|4020
1642496910000|2022-01-18 09:08:30|124.68|124.56|124.62|124.56|124.68|124.56|124.62|124.54|6753
1642496920000|2022-01-18 09:08:40|124.66||124.66||124.66||124.64||0
1642496930000|2022-01-18 09:08:50|124.64|124.58|124.62|124.56|124.64|124.58|124.62|124.56|0
1642496940000|2022-01-18 09:09:00|||||||||395
1642496950000|2022-01-18 09:09:10|124.6|124.54|124.56|124.5|124.6|124.56|124.54|124.44|13150
1642496960000|2022-01-18 09:09:20|124.58|124.52|124.62|124.54|124.66|124.54|124.56|124.5|12460
1642496970000|2022-01-18 09:09:30|124.64|124.56|124.68|124.58|124.68|124.58|124.64|124.54|1197
1642497000000|2022-01-18 09:10:00|124.66|124.6|124.68|124.56|124.68|124.6|124.64|124.54|15180
1642497010000|2022-01-18 09:10:10|124.64|124.54|124.68|124.6|124.68|124.6|124.64|124.54|2390
1642497020000|2022-01-18 09:10:20|124.7|124.62|124.7|124.6|124.72|124.62|124.7|124.6|5419
1642497030000|2022-01-18 09:10:30|124.66||124.7||124.7||124.66||0
1642497040000|2022-01-18 09:10:40|124.72|124.62|124.7|124.6|124.72|124.62|124.7|124.6|366
1642497050000|2022-01-18 09:10:50|124.66|124.58|124.64|124.54|124.66|124.58|124.58|124.5|16020
1642497060000|2022-01-18 09:11:00|124.66|124.56|124.66|124.58|124.66|124.58|124.62|124.54|11574
1642497070000|2022-01-18 09:11:10|124.64|124.54|124.64|124.54|124.64|124.54|124.64|124.54|0
1642497080000|2022-01-18 09:11:20|124.62||124.62||124.62||124.62||0
1642497090000|2022-01-18 09:11:30|124.6|124.52|124.58|124.5|124.6|124.52|124.52|124.5|6709
1642497100000|2022-01-18 09:11:40|124.6|124.52|124.6|124.52|124.62|124.52|124.6|124.52|0
1642497110000|2022-01-18 09:11:50|124.62||124.62||124.62||124.62||0
1642497120000|2022-01-18 09:12:00|124.6||124.6||124.62||124.6||0
1642497140000|2022-01-18 09:12:20|124.62|124.54|124.52|124.48|124.62|124.56|124.52|124.46|18934
1642497150000|2022-01-18 09:12:30|124.54|124.46|124.56|124.46|124.56|124.52|124.52|124.46|8724
1642497160000|2022-01-18 09:12:40|124.54|124.48|124.56|124.46|124.56|124.5|124.54|124.46|0
1642497180000|2022-01-18 09:13:00|124.54|124.48|124.54|124.46|124.56|124.5|124.54|124.46|5885
1642497190000|2022-01-18 09:13:10|124.56||124.54||124.56||124.54||3540
1642497200000|2022-01-18 09:13:20||124.48||124.48||124.48||124.48|11430
1642497220000|2022-01-18 09:13:40|124.56|124.5|124.7|124.6|124.76|124.66|124.56|124.5|54121
1642497230000|2022-01-18 09:13:50|124.68|124.58|124.62|124.54|124.68|124.58|124.62|124.54|1
1642497240000|2022-01-18 09:14:00|124.6|124.52|124.5|124.44|124.6|124.52|124.46|124.4|13876
1642497250000|2022-01-18 09:14:10|124.52|124.46|124.54|124.44|124.54|124.46|124.52|124.44|5000
1642497260000|2022-01-18 09:14:20|124.58|124.46|124.58|124.5|124.58|124.5|124.56|124.46|5148
1642497290000|2022-01-18 09:14:50|124.6|124.52|124.6|124.52|124.62|124.52|124.6|124.52|2000
1642497300000|2022-01-18 09:15:00|124.56|124.5|124.56|124.5|124.56|124.5|124.52|124.44|5811
1642497310000|2022-01-18 09:15:10|||||||||20730
1642497320000|2022-01-18 09:15:20|124.6|124.52|124.6|124.52|124.62|124.52|124.6|124.52|0
1642497330000|2022-01-18 09:15:30|124.56|124.5|124.56|124.48|124.58|124.5|124.48|124.44|15398
1642497340000|2022-01-18 09:15:40|124.58|124.5|124.52|124.42|124.62|124.54|124.48|124.4|15892
1642497350000|2022-01-18 09:15:50|124.54|124.44|124.5|124.42|124.54|124.44|124.5|124.42|7930
1642497360000|2022-01-18 09:16:00|124.46|124.4|124.48|124.42|124.5|124.42|124.46|124.4|0
1642497370000|2022-01-18 09:16:10|||||||||51
1642497380000|2022-01-18 09:16:20|124.5|124.44|124.52|124.42|124.54|124.44|124.5|124.42|1710
1642497390000|2022-01-18 09:16:30|124.54||124.5||124.54||124.5||438
1642497400000|2022-01-18 09:16:40||124.44||124.42||124.44||124.42|2697
1642497410000|2022-01-18 09:16:50||124.44||124.4||124.44||124.4|0
1642497420000|2022-01-18 09:17:00|||||||||29183
1642497430000|2022-01-18 09:17:10|124.48|124.38|124.3|124.22|124.48|124.38|124.28|124.18|35317
1642497440000|2022-01-18 09:17:20|124.32|124.24|124.32|124.24|124.32|124.24|124.28|124.22|0
1642497450000|2022-01-18 09:17:30|124.3|124.22|124.3|124.22|124.3|124.22|124.28|124.22|0
1642497460000|2022-01-18 09:17:40|||||||||2625
1642497470000|2022-01-18 09:17:50||124.24||124.24||124.24||124.24|0
1642497480000|2022-01-18 09:18:00|124.32|124.26|124.34|124.26|124.34|124.26|124.32|124.26|700
1642497500000|2022-01-18 09:18:20|124.36|124.28|124.44|124.34|124.44|124.34|124.36|124.28|2320
1642497510000|2022-01-18 09:18:30|124.38|124.32|124.38|124.26|124.38|124.34|124.36|124.26|1037
1642497530000|2022-01-18 09:18:50||124.28||124.28||124.28||124.28|405
1642497540000|2022-01-18 09:19:00||124.26||124.26||124.26||124.26|809
1642497550000|2022-01-18 09:19:10|124.32|124.24|124.26|124.18|124.32|124.26|124.26|124.16|5309
1642497560000|2022-01-18 09:19:20|||||||||7995
1642497580000|2022-01-18 09:19:40|124.3|124.2|124.28|124.18|124.32|124.22|124.28|124.18|443
1642497600000|2022-01-18 09:20:00|124.26|124.2|124.28|124.22|124.28|124.22|124.26|124.2|0
1642497640000|2022-01-18 09:20:40|124.24|124.2|124.18|124.08|124.24|124.2|124.18|124.06|5522
1642497650000|2022-01-18 09:20:50|||||||||10000
1642497660000|2022-01-18 09:21:00|124.14|124.04|124.12|124.04|124.14|124.04|124.12|124.04|804
1642497670000|2022-01-18 09:21:10|124.1|124|124.04|123.98|124.1|124|124.04|123.98|20098
1642497680000|2022-01-18 09:21:20|124.06|124|124.14|124.02|124.14|124.02|124.06|124|31389
1642497700000|2022-01-18 09:21:40|124.12||124.1||124.12||124.1||1300
1642497710000|2022-01-18 09:21:50|||||||||334
1642497720000|2022-01-18 09:22:00|124.08|124|124.12|124.02|124.12|124.02|124.08|124|818
1642497730000|2022-01-18 09:22:10|124.08|124|124.08|124|124.08|124|124.02|123.98|10390
1642497750000|2022-01-18 09:22:30|124.1|124.02|124.1|124.02|124.1|124.02|124.06|124.02|0
1642497770000|2022-01-18 09:22:50|124.06|124|124.08|124|124.08|124|124.06|124|41564
1642497780000|2022-01-18 09:23:00|124.04|124.02|124.1|124|124.1|124.02|124.04|123.98|7112
1642497790000|2022-01-18 09:23:10|124.08||124.08||124.08||124.08||0
1642497810000|2022-01-18 09:23:30|124.04||124.08||124.08||124.04||3729
1642497820000|2022-01-18 09:23:40|||||||||2016
1642497860000|2022-01-18 09:24:20|124.04|123.96|124.02|123.94|124.04|124|124|123.92|19461
1642497870000|2022-01-18 09:24:30||123.98||123.98||123.98||123.98|0
1642497880000|2022-01-18 09:24:40|124.04|124|124.04|124|124.04|124|124.04|124|7035
1642497890000|2022-01-18 09:24:50|||||||||4024
1642497900000|2022-01-18 09:25:00|124.06|124.02|124.08|124.02|124.08|124.02|124.06|124.02|2932
1642497910000|2022-01-18 09:25:10|124.06||124.06||124.06||124.06||10
1642497920000|2022-01-18 09:25:20|124.04|123.98|123.98|123.94|124.04|123.98|123.98|123.94|1273
1642497930000|2022-01-18 09:25:30|123.96||123.96||123.96||123.96||16340
1642497940000|2022-01-18 09:25:40||123.9||123.9||123.9||123.9|12
1642497950000|2022-01-18 09:25:50|123.98|123.92|124|123.9|124|123.92|123.98|123.9|0
1642497960000|2022-01-18 09:26:00|123.96||123.96||123.96||123.96||0
1642497970000|2022-01-18 09:26:10|123.94||123.96||123.96||123.94||3
1642497980000|2022-01-18 09:26:20|||||||||578
1642498000000|2022-01-18 09:26:40|124|123.92|124|123.94|124|123.96|123.98|123.92|10968
1642498010000|2022-01-18 09:26:50|123.96|123.92|123.8|123.72|123.96|123.92|123.74|123.7|63673
1642498020000|2022-01-18 09:27:00|123.78|123.7|123.8|123.7|123.8|123.72|123.76|123.68|1286
1642498030000|2022-01-18 09:27:10|123.78|123.68|123.76|123.72|123.8|123.76|123.74|123.68|30133
1642498040000|2022-01-18 09:27:20|123.74|123.7|123.74|123.68|123.74|123.7|123.74|123.68|1924
1642498050000|2022-01-18 09:27:30|123.76|123.7|123.88|123.8|123.88|123.82|123.74|123.68|22298
1642498060000|2022-01-18 09:27:40|123.84|123.78|123.88|123.78|123.88|123.78|123.84|123.76|14
1642498070000|2022-01-18 09:27:50|123.84|123.76|123.84|123.76|123.84|123.76|123.82|123.76|0
1642498080000|2022-01-18 09:28:00|123.82||123.8||123.82||123.8||0
1642498090000|2022-01-18 09:28:10|123.82|123.78|123.9|123.82|123.9|123.82|123.82|123.78|22981
1642498100000|2022-01-18 09:28:20|123.92|123.84|123.9|123.86|123.94|123.86|123.9|123.84|0
1642498110000|2022-01-18 09:28:30|123.92|123.88|123.96|123.86|123.96|123.88|123.92|123.86|472
1642498130000|2022-01-18 09:28:50|||||||||595
1642498140000|2022-01-18 09:29:00|123.92||123.92||123.92||123.92||0
1642498150000|2022-01-18 09:29:10|123.96|123.88|124.04|124|124.1|124|123.96|123.88|26
1642498160000|2022-01-18 09:29:20|124.08||124.08||124.08||124.08||1389
1642498170000|2022-01-18 09:29:30|124.1|124.02|124.08|124|124.12|124.02|124.08|124|0
1642498190000|2022-01-18 09:29:50|124.06|123.98|123.96|123.88|124.06|123.98|123.96|123.84|7394
1642498200000|2022-01-18 09:30:00|123.94|123.86|123.92|123.88|123.94|123.88|123.92|123.82|74516
1642498210000|2022-01-18 09:30:10|123.84|123.86|123.82|123.74|123.96|123.86|123.82|123.72|87753
1642498220000|2022-01-18 09:30:20|123.86|123.78|123.88|123.78|123.88|123.8|123.86|123.78|3000
1642498250000|2022-01-18 09:30:50|123.9|123.8|123.86|123.82|123.9|123.84|123.86|123.8|12672
1642498260000|2022-01-18 09:31:00|123.9|123.8|123.88|123.78|123.9|123.8|123.88|123.78|10000
1642498270000|2022-01-18 09:31:10||123.8||123.8||123.8||123.8|30707
1642498280000|2022-01-18 09:31:20|123.9|123.78|123.9|123.78|123.92|123.82|123.9|123.78|5000
1642498290000|2022-01-18 09:31:30|123.92|123.8|123.9|123.78|123.92|123.8|123.9|123.78|5800
1642498300000|2022-01-18 09:31:40|123.92|123.8|123.92|123.82|123.92|123.82|123.92|123.8|3156
1642498310000|2022-01-18 09:31:50|123.86|123.8|123.86|123.78|123.86|123.8|123.8|123.72|4799
1642498330000|2022-01-18 09:32:10|123.88|123.8|123.86|123.76|123.94|123.84|123.86|123.76|12752
1642498340000|2022-01-18 09:32:20|123.9|123.8|123.9|123.8|123.94|123.8|123.9|123.8|0
1642498350000|2022-01-18 09:32:30|||||||||23003
1642498360000|2022-01-18 09:32:40|123.92|123.82|123.96|123.84|123.96|123.84|123.92|123.82|0
1642498370000|2022-01-18 09:32:50|123.94|123.86|123.86|123.76|123.94|123.88|123.84|123.76|2767
1642498380000|2022-01-18 09:33:00|123.84|123.74|123.84|123.74|123.84|123.78|123.8|123.72|1438
1642498390000|2022-01-18 09:33:10||123.72||123.72||123.72||123.72|20
1642498400000|2022-01-18 09:33:20||123.74||123.74||123.74||123.74|1607
1642498410000|2022-01-18 09:33:30|||||||||13796
1642498420000|2022-01-18 09:33:40|123.8|123.72|123.8|123.72|123.8|123.72|123.76|123.72|2270
1642498440000|2022-01-18 09:34:00|||||||||30
1642498450000|2022-01-18 09:34:10|123.76|123.7|123.72|123.6|123.76|123.7|123.72|123.6|4524
1642498460000|2022-01-18 09:34:20|123.68||123.68||123.68||123.68||13112
1642498480000|2022-01-18 09:34:40|123.66|123.56|123.62|123.52|123.68|123.6|123.56|123.44|7789
1642498490000|2022-01-18 09:34:50|123.66|123.54|123.68|123.56|123.68|123.56|123.64|123.54|0
1642498500000|2022-01-18 09:35:00|||||||||10855
1642498520000|2022-01-18 09:35:20|123.64||123.68||123.68||123.64||20
1642498540000|2022-01-18 09:35:40|123.64||123.64||123.64||123.64||1510
1642498560000|2022-01-18 09:36:00|||||||||16081
1642498570000|2022-01-18 09:36:10|||||||||16081
1642498610000|2022-01-18 09:36:50|123.62|123.54|123.68|123.58|123.68|123.58|123.5|123.46|34096
1642498620000|2022-01-18 09:37:00|123.7|123.62|123.68|123.6|123.72|123.62|123.68|123.58|5
1642498630000|2022-01-18 09:37:10|123.7|123.58|123.7|123.62|123.72|123.64|123.7|123.58|0
1642498640000|2022-01-18 09:37:20|123.68|123.6|123.7|123.6|123.7|123.6|123.68|123.58|0
1642498650000|2022-01-18 09:37:30|123.72|123.62|123.72|123.64|123.72|123.64|123.72|123.62|42469
1642498660000|2022-01-18 09:37:40|123.68|123.62|123.66|123.58|123.68|123.62|123.64|123.58|43389
1642498670000|2022-01-18 09:37:50|||||||||4699
1642498680000|2022-01-18 09:38:00|||||||||58030
1642498700000|2022-01-18 09:38:20|123.7|123.6|123.72|123.6|123.72|123.6|123.7|123.6|30
1642498710000|2022-01-18 09:38:30|123.74|123.62|123.64|123.58|123.76|123.64|123.64|123.54|4037
1642498720000|2022-01-18 09:38:40|123.62|123.54|123.6|123.5|123.62|123.54|123.6|123.5|1461
1642498730000|2022-01-18 09:38:50|123.62|123.52|123.68|123.58|123.68|123.6|123.62|123.52|2000
1642498740000|2022-01-18 09:39:00|123.64|123.6|123.6|123.5|123.68|123.6|123.58|123.5|350
1642498750000|2022-01-18 09:39:10|123.58|123.48|123.6|123.52|123.6|123.52|123.56|123.48|2
1642498760000|2022-01-18 09:39:20|123.58|123.48|123.52|123.46|123.58|123.48|123.52|123.46|40845
1642498770000|2022-01-18 09:39:30|123.5|123.42|123.52|123.44|123.52|123.46|123.44|123.34|34609
1642498780000|2022-01-18 09:39:40|123.56|123.48|123.56|123.48|123.58|123.48|123.44|123.4|55324
1642498790000|2022-01-18 09:39:50|123.58|123.5|123.58|123.48|123.6|123.52|123.58|123.48|10000
1642498800000|2022-01-18 09:40:00|||||||||2500
1642498820000|2022-01-18 09:40:20|123.6|123.52|123.6|123.48|123.68|123.58|123.6|123.48|4885
1642498850000|2022-01-18 09:40:50||123.5||123.5||123.52||123.5|809
1642498860000|2022-01-18 09:41:00||123.52||123.52||123.52||123.52|50
1642498870000|2022-01-18 09:41:10|123.58|123.5|123.6|123.5|123.6|123.5|123.56|123.48|1110
1642498880000|2022-01-18 09:41:20|||||||||551
1642498900000|2022-01-18 09:41:40|123.62|123.52|123.72|123.6|123.72|123.6|123.62|123.52|432
1642498930000|2022-01-18 09:42:10|||||||||500
1642498940000|2022-01-18 09:42:20|123.7|123.58|123.68|123.58|123.72|123.62|123.6|123.54|7479
1642498950000|2022-01-18 09:42:30|123.7|123.6|123.8|123.72|123.82|123.72|123.7|123.6|16036
1642498960000|2022-01-18 09:42:40|123.78|123.7|123.78|123.72|123.8|123.74|123.76|123.66|9298
1642498980000|2022-01-18 09:43:00|123.76|123.74|123.8|123.72|123.86|123.76|123.76|123.72|4268
1642498990000|2022-01-18 09:43:10|123.76|123.68|123.74|123.62|123.8|123.68|123.74|123.62|724
1642499000000|2022-01-18 09:43:20|123.72|123.6|123.7|123.62|123.74|123.66|123.66|123.6|12224
1642499010000|2022-01-18 09:43:30||123.6||123.6||123.6||123.6|0
1642499030000|2022-01-18 09:43:50||123.62||123.62||123.62||123.62|399
1642499040000|2022-01-18 09:44:00|123.72|123.6|123.76|123.66|123.78|123.66|123.72|123.6|4995
1642499050000|2022-01-18 09:44:10|123.78|123.68|123.78|123.7|123.78|123.7|123.78|123.68|190
1642499060000|2022-01-18 09:44:20|123.76|123.68|123.78|123.7|123.78|123.7|123.76|123.66|0
1642499070000|2022-01-18 09:44:30||123.72||123.72||123.72||123.72|16
1642499080000|2022-01-18 09:44:40||123.7||123.74||123.74||123.7|0
1642499090000|2022-01-18 09:44:50||123.7||123.7||123.7||123.7|0
1642499100000|2022-01-18 09:45:00||123.74||123.74||123.74||123.7|1603
1642499110000|2022-01-18 09:45:10|123.82|123.76|123.82|123.74|123.82|123.76|123.82|123.74|15266
1642499130000|2022-01-18 09:45:30|123.86|123.78|123.9|123.8|123.96|123.86|123.86|123.78|43119
1642499140000|2022-01-18 09:45:40||123.82||123.8||123.82||123.8|0
1642499150000|2022-01-18 09:45:50|123.92|123.82|123.96|123.86|123.98|123.88|123.92|123.82|2000
1642499160000|2022-01-18 09:46:00|123.98|123.88|123.92|123.84|123.98|123.9|123.92|123.84|2120
1642499170000|2022-01-18 09:46:10|||||||||128
1642499180000|2022-01-18 09:46:20|123.96||123.98||123.98||123.96||100
1642499190000|2022-01-18 09:46:30|123.96|123.9|123.96|123.84|123.96|123.9|123.92|123.84|5546
1642499200000|2022-01-18 09:46:40|123.98|123.86|123.98|123.86|123.98|123.86|123.98|123.86|80
1642499220000|2022-01-18 09:47:00|124|123.92|123.98|123.86|124|123.94|123.98|123.86|8018
1642499230000|2022-01-18 09:47:10|124|123.88|124|123.86|124|123.88|124|123.86|2500
1642499240000|2022-01-18 09:47:20||123.88||123.88||123.88||123.88|0
1642499250000|2022-01-18 09:47:30|123.96|123.86|123.96|123.86|123.96|123.86|123.9|123.82|57
1642499260000|2022-01-18 09:47:40|123.98|123.88|124|123.92|124|123.92|123.98|123.88|0
1642499270000|2022-01-18 09:47:50||123.94||123.94||123.94||123.94|2000
1642499280000|2022-01-18 09:48:00|123.98|123.88|124|123.92|124|123.94|123.94|123.82|2405
1642499290000|2022-01-18 09:48:10|123.98|123.88|123.96|123.88|123.98|123.88|123.96|123.88|2000
1642499300000|2022-01-18 09:48:20|123.94|123.86|123.96|123.88|123.98|123.94|123.92|123.82|5402
1642499310000|2022-01-18 09:48:30|123.98|123.92|123.98|123.92|123.98|123.92|123.98|123.92|3713
1642499320000|2022-01-18 09:48:40|124|123.9|124.02|123.98|124.06|123.98|124|123.88|13568
1642499340000|2022-01-18 09:49:00|124.06|124|124.02|123.98|124.06|124.02|124.02|123.98|7425
1642499350000|2022-01-18 09:49:10|124.06|124|124.06|124|124.14|124.06|124.04|123.98|40115
1642499360000|2022-01-18 09:49:20|124.02|123.98|124.06|124|124.1|124.04|124|123.98|15699
1642499370000|2022-01-18 09:49:30|124.04|123.98|124.02|123.98|124.06|123.98|124|123.98|3205
1642499380000|2022-01-18 09:49:40|124|123.96|123.98|123.88|124|123.96|123.96|123.88|14412
1642499390000|2022-01-18 09:49:50|124||123.96||124||123.96||0
1642499400000|2022-01-18 09:50:00|124|123.92|124|123.94|124.04|123.94|124|123.92|9958
1642499410000|2022-01-18 09:50:10||123.92||123.92||123.92||123.92|20048
1642499420000|2022-01-18 09:50:20|124.04|123.94|124.06|123.98|124.06|123.98|124.04|123.94|4009
1642499430000|2022-01-18 09:50:30|124.04|123.96|124.06|123.96|124.06|123.96|124.04|123.94|584
1642499440000|2022-01-18 09:50:40|124.08|123.98|124.04|124|124.1|124|124.04|123.98|1066
1642499450000|2022-01-18 09:50:50|124.02|123.98|124.02|123.96|124.02|123.98|124|123.94|122
1642499460000|2022-01-18 09:51:00|124|123.94|124|123.94|124|123.94|124|123.94|2504
1642499470000|2022-01-18 09:51:10||123.96||123.94||123.96||123.94|0
1642499480000|2022-01-18 09:51:20||123.96||123.92||123.96||123.9|1379
1642499490000|2022-01-18 09:51:30|123.98|123.94|123.94|123.86|123.98|123.94|123.94|123.86|841
1642499500000|2022-01-18 09:51:40|123.96|123.88|123.96|123.88|123.96|123.88|123.96|123.88|0
1642499510000|2022-01-18 09:51:50|123.92|123.86|123.94|123.86|123.96|123.86|123.92|123.84|200
1642499530000|2022-01-18 09:52:10|123.92||123.92||123.92||123.92||0
1642499540000|2022-01-18 09:52:20|123.94|123.82|123.94|123.86|123.94|123.86|123.94|123.82|100
1642499550000|2022-01-18 09:52:30|123.92||123.92||123.92||123.92||0
1642499560000|2022-01-18 09:52:40|123.88|123.82|123.92|123.84|123.94|123.84|123.84|123.8|20314
1642499570000|2022-01-18 09:52:50|123.88|123.82|123.92|123.82|123.92|123.82|123.88|123.8|0
1642499580000|2022-01-18 09:53:00|123.94|123.86|123.96|123.88|123.96|123.9|123.94|123.86|8070
1642499590000|2022-01-18 09:53:10||123.86||123.86||123.86||123.86|0
1642499600000|2022-01-18 09:53:20|123.94|123.84|123.92|123.86|123.94|123.86|123.92|123.82|100
1642499610000|2022-01-18 09:53:30|123.88|123.82|123.98|123.9|123.98|123.9|123.88|123.82|8772
1642499630000|2022-01-18 09:53:50|123.96||123.98||123.98||123.96||0
1642499640000|2022-01-18 09:54:00|123.96|123.88|124|123.94|124.02|123.94|123.94|123.86|6000
1642499650000|2022-01-18 09:54:10|123.98|123.92|124.04|124|124.06|124|123.98|123.9|4620
1642499660000|2022-01-18 09:54:20|124.02|123.96|124|123.94|124.02|123.96|124|123.94|136
1642499670000|2022-01-18 09:54:30|123.98||123.98||123.98||123.98||0
1642499700000|2022-01-18 09:55:00|124.02|123.96|124.02|123.94|124.06|123.98|124.02|123.94|4031
1642499710000|2022-01-18 09:55:10|123.98|123.92|123.96|123.9|123.98|123.94|123.94|123.9|6875
1642499720000|2022-01-18 09:55:20|123.98|123.92|123.96|123.86|124|123.92|123.9|123.8|5112
1642499730000|2022-01-18 09:55:30|123.98|123.88|123.98|123.9|124|123.9|123.98|123.88|0
1642499740000|2022-01-18 09:55:40|123.96|123.88|123.96|123.86|123.98|123.9|123.94|123.86|2498
1642499750000|2022-01-18 09:55:50|123.92|123.9|124|123.9|124|123.9|123.92|123.9|7906
1642499760000|2022-01-18 09:56:00|123.98|123.94|124.02|123.92|124.02|123.94|123.98|123.9|0
1642499770000|2022-01-18 09:56:10|124|123.94|123.98|123.9|124|123.94|123.94|123.9|76
1642499780000|2022-01-18 09:56:20|123.94|123.88|123.88|123.8|123.94|123.88|123.84|123.8|8288
1642499790000|2022-01-18 09:56:30|123.86|123.78|123.78|123.7|123.88|123.8|123.74|123.66|9858
1642499800000|2022-01-18 09:56:40|123.72||123.78||123.78||123.72||433
1642499810000|2022-01-18 09:56:50|123.74||123.74||123.74||123.74||0
1642499820000|2022-01-18 09:57:00|123.78|123.72|123.78|123.72|123.78|123.72|123.74|123.7|4078
1642499830000|2022-01-18 09:57:10|123.8|123.74|123.82|123.76|123.82|123.76|123.8|123.74|14226
1642499840000|2022-01-18 09:57:20|123.84||123.84||123.84||123.84||0
1642499850000|2022-01-18 09:57:30|123.82|123.74|123.76|123.7|123.82|123.74|123.76|123.7|251
1642499860000|2022-01-18 09:57:40|||||||||3700
1642499870000|2022-01-18 09:57:50|123.78|123.74|123.82|123.74|123.82|123.74|123.78|123.74|11513
1642499880000|2022-01-18 09:58:00|123.84|123.78|123.86|123.78|123.88|123.78|123.84|123.78|0
1642499890000|2022-01-18 09:58:10|||||||||1604
1642499910000|2022-01-18 09:58:30|123.82|123.76|123.86|123.78|123.86|123.78|123.82|123.74|4086
1642499920000|2022-01-18 09:58:40|123.84|123.74|123.84|123.74|123.84|123.74|123.82|123.74|32000
1642499930000|2022-01-18 09:58:50||123.78||123.78||123.78||123.78|0
1642499940000|2022-01-18 09:59:00|123.82|123.74|123.74|123.64|123.82|123.74|123.74|123.64|7985
1642499950000|2022-01-18 09:59:10|123.72|123.62|123.72|123.66|123.72|123.66|123.66|123.58|0
1642499960000|2022-01-18 09:59:20|123.66|123.64|123.7|123.64|123.72|123.64|123.66|123.64|5674
1642499970000|2022-01-18 09:59:30|123.72|123.62|123.7|123.64|123.72|123.64|123.68|123.6|22108
1642499990000|2022-01-18 09:59:50|123.72|123.66|123.74|123.66|123.74|123.66|123.72|123.66|0
1642500000000|2022-01-18 10:00:00||123.6||123.6||123.6||123.6|1608
1642500010000|2022-01-18 10:00:10|123.76|123.66|123.78|123.68|123.78|123.7|123.76|123.66|0
1642500030000|2022-01-18 10:00:30|||||||||4012
1642500040000|2022-01-18 10:00:40||123.72||123.72||123.72||123.68|1083
1642500050000|2022-01-18 10:00:50||123.7||123.68||123.7||123.68|0
1642500070000|2022-01-18 10:01:10||123.7||123.7||123.72||123.7|0
1642500080000|2022-01-18 10:01:20|123.76||123.76||123.76||123.76||32
1642500100000|2022-01-18 10:01:40|123.78||123.78||123.78||123.78||3251
1642500110000|2022-01-18 10:01:50|123.76|123.72|123.78|123.7|123.78|123.72|123.76|123.7|2055
1642500120000|2022-01-18 10:02:00|||||||||60
1642500130000|2022-01-18 10:02:10||123.72||123.72||123.72||123.7|0
1642500140000|2022-01-18 10:02:20|||||||||525
1642500170000|2022-01-18 10:02:50|||||||||5627
1642500180000|2022-01-18 10:03:00|123.82|123.74|123.86|123.78|123.88|123.78|123.82|123.74|5142
1642500190000|2022-01-18 10:03:10|123.84|123.8|123.82|123.74|123.84|123.8|123.82|123.74|3022
1642500200000|2022-01-18 10:03:20|123.8||123.82||123.82||123.8||4330
1642500230000|2022-01-18 10:03:50|123.8|123.72|123.82|123.74|123.82|123.74|123.8|123.72|0
1642500240000|2022-01-18 10:04:00|123.84|123.76|123.84|123.76|123.86|123.76|123.84|123.76|6436
1642500250000|2022-01-18 10:04:10|123.82||123.84||123.84||123.82||0
1642500260000|2022-01-18 10:04:20|123.82|123.74|123.84|123.76|123.84|123.76|123.82|123.72|0
1642500270000|2022-01-18 10:04:30|123.82|123.74|123.82|123.72|123.82|123.74|123.82|123.72|403
1642500280000|2022-01-18 10:04:40|123.8|123.74|123.8|123.72|123.8|123.76|123.8|123.72|0
1642500290000|2022-01-18 10:04:50||123.74||123.74||123.74||123.74|0
1642500310000|2022-01-18 10:05:10|123.78||123.8||123.8||123.78||2
1642500320000|2022-01-18 10:05:20|123.78||123.8||123.82||123.78||0
1642500330000|2022-01-18 10:05:30|123.76|123.72|123.76|123.68|123.76|123.72|123.72|123.66|5782
1642500390000|2022-01-18 10:06:30||123.7||123.68||123.7||123.68|10
1642500400000|2022-01-18 10:06:40|||||||||5512
1642500410000|2022-01-18 10:06:50|123.7|123.66|123.72|123.64|123.72|123.66|123.68|123.64|5019
1642500420000|2022-01-18 10:07:00|||||||||24113
1642500430000|2022-01-18 10:07:10|123.74|123.66|123.84|123.74|123.84|123.74|123.74|123.66|31875
1642500450000|2022-01-18 10:07:30|123.86|123.76|123.92|123.82|123.92|123.84|123.86|123.76|1367
1642500460000|2022-01-18 10:07:40|123.9||123.9||123.9||123.9||0
1642500480000|2022-01-18 10:08:00|123.92|123.84|124.04|124|124.1|124.06|123.92|123.84|250966
1642500490000|2022-01-18 10:08:10|124.02|123.96|124.1|124.04|124.1|124.04|124.02|123.96|11184
1642500500000|2022-01-18 10:08:20|124.14|124.08|124.12|124.06|124.18|124.08|124.12|124.04|6213
1642500510000|2022-01-18 10:08:30|124.1|124|124.08|124.02|124.1|124.02|124.08|124|6644
1642500520000|2022-01-18 10:08:40|||||||||3475
1642500530000|2022-01-18 10:08:50|||||||||2308
1642500540000|2022-01-18 10:09:00|||||||||2403
1642500560000|2022-01-18 10:09:20|124.1|124.04|124.12|124.06|124.12|124.06|124.1|124.04|8650
1642500570000|2022-01-18 10:09:30|124.16|124.08|124.22|124.1|124.22|124.14|124.16|124.06|25352
1642500580000|2022-01-18 10:09:40||124.14||124.14||124.14||124.14|0
1642500590000|2022-01-18 10:09:50|124.24|124.12|124.16|124.08|124.24|124.14|124.16|124.08|661
1642500600000|2022-01-18 10:10:00|124.18|124.1|124.18|124.12|124.18|124.12|124.18|124.1|0
1642500610000|2022-01-18 10:10:10|||||||||796
1642500620000|2022-01-18 10:10:20|124.16||124.16||124.16||124.16||3
1642500630000|2022-01-18 10:10:30|||||||||500
1642500700000|2022-01-18 10:11:40|124.18||124.18||124.18||124.18||294
1642500720000|2022-01-18 10:12:00||124.14||124.12||124.14||124.12|0
1642500740000|2022-01-18 10:12:20|124.2|124.14|124.2|124.14|124.2|124.18|124.2|124.14|684
1642500750000|2022-01-18 10:12:30|124.18|124.16|124.32|124.26|124.36|124.26|124.18|124.16|1819
1642500760000|2022-01-18 10:12:40|124.3|124.24|124.3|124.24|124.32|124.28|124.3|124.24|4244
1642500770000|2022-01-18 10:12:50|124.32|124.26|124.32|124.26|124.32|124.28|124.32|124.26|1448
1642500780000|2022-01-18 10:13:00||124.28||124.28||124.28||124.28|429
1642500800000|2022-01-18 10:13:20|124.3|124.22|124.32|124.28|124.32|124.28|124.28|124.22|12264
1642500810000|2022-01-18 10:13:30||124.26||124.26||124.26||124.26|0
1642500830000|2022-01-18 10:13:50|124.36|124.28|124.36|124.3|124.36|124.3|124.36|124.28|1114
1642500840000|2022-01-18 10:14:00|124.34|124.28|124.3|124.26|124.34|124.28|124.28|124.22|7111
1642500860000|2022-01-18 10:14:20|124.32|124.28|124.32|124.26|124.34|124.3|124.3|124.26|23594
1642500870000|2022-01-18 10:14:30|124.3|124.22|124.34|124.3|124.34|124.3|124.28|124.22|12515
1642500880000|2022-01-18 10:14:40|124.36|124.32|124.4|124.34|124.46|124.38|124.36|124.3|10341
1642500900000|2022-01-18 10:15:00|124.38|124.32|124.34|124.3|124.38|124.32|124.34|124.3|521
1642500910000|2022-01-18 10:15:10|124.32|124.26|124.3|124.28|124.32|124.28|124.26|124.22|23539
1642500920000|2022-01-18 10:15:20|124.32|124.26|124.32|124.28|124.36|124.3|124.32|124.26|677
1642500930000|2022-01-18 10:15:30||124.3||124.28||124.3||124.28|8013
1642500960000|2022-01-18 10:16:00|124.36|124.3|124.38|124.3|124.4|124.3|124.36|124.3|683
1642500990000|2022-01-18 10:16:30|124.4|124.32|124.42|124.34|124.44|124.36|124.4|124.32|7736
1642501000000|2022-01-18 10:16:40|124.44|124.36|124.5|124.42|124.5|124.42|124.44|124.36|2732
1642501010000|2022-01-18 10:16:50|124.48|124.38|124.48|124.42|124.48|124.42|124.48|124.38|4028
1642501020000|2022-01-18 10:17:00|124.5||124.48||124.5||124.48||160
1642501030000|2022-01-18 10:17:10|124.46||124.46||124.46||124.46||0
1642501040000|2022-01-18 10:17:20|124.44|124.44|124.46|124.36|124.5|124.48|124.44|124.36|8369
1642501050000|2022-01-18 10:17:30|124.44|124.4|124.42|124.38|124.44|124.4|124.42|124.34|4484
1642501070000|2022-01-18 10:17:50|124.44|124.4|124.48|124.4|124.48|124.4|124.44|124.38|3087
1642501080000|2022-01-18 10:18:00|124.5||124.5||124.5||124.5||0
1642501090000|2022-01-18 10:18:10|124.48||124.48||124.48||124.48||5431
1642501100000|2022-01-18 10:18:20|124.44|124.42|124.46|124.4|124.5|124.42|124.44|124.4|9
1642501130000|2022-01-18 10:18:50|124.48|124.42|124.46|124.42|124.48|124.42|124.46|124.42|1973
1642501140000|2022-01-18 10:19:00||124.4||124.4||124.4||124.4|50
1642501170000|2022-01-18 10:19:30|124.48|124.42|124.48|124.42|124.48|124.44|124.48|124.42|2441
1642501180000|2022-01-18 10:19:40|||||||||2500
1642501190000|2022-01-18 10:19:50|124.44|124.4|124.48|124.4|124.5|124.4|124.44|124.38|2229
1642501200000|2022-01-18 10:20:00|124.5|124.42|124.46|124.4|124.5|124.42|124.46|124.4|0
1642501210000|2022-01-18 10:20:10|124.5|124.42|124.5|124.42|124.5|124.42|124.5|124.42|0
1642501220000|2022-01-18 10:20:20||124.44||124.46||124.48||124.44|0
1642501230000|2022-01-18 10:20:30|124.48|124.44|124.48|124.42|124.5|124.44|124.44|124.42|3692
1642501240000|2022-01-18 10:20:40||124.4||124.4||124.4||124.4|10
1642501250000|2022-01-18 10:20:50|124.5|124.42|124.5|124.44|124.5|124.44|124.5|124.42|0
1642501260000|2022-01-18 10:21:00||124.46||124.46||124.46||124.46|0
1642501280000|2022-01-18 10:21:20|124.48|124.48|124.46|124.42|124.48|124.48|124.46|124.42|5726
1642501290000|2022-01-18 10:21:30|124.48|124.44|124.5|124.46|124.5|124.46|124.48|124.4|18251
1642501320000|2022-01-18 10:22:00|124.52|124.48|124.52|124.46|124.52|124.48|124.52|124.46|1220
1642501330000|2022-01-18 10:22:10||124.48||124.48||124.48||124.48|0
1642501350000|2022-01-18 10:22:30|124.56|124.5|124.62|124.54|124.62|124.54|124.56|124.5|3903
1642501370000|2022-01-18 10:22:50|124.64|124.56|124.62|124.56|124.66|124.56|124.62|124.56|1
1642501380000|2022-01-18 10:23:00|||||||||750
1642501400000|2022-01-18 10:23:20|124.64|124.58|124.54|124.46|124.66|124.58|124.54|124.46|25828
1642501410000|2022-01-18 10:23:30|124.52|124.48|124.52|124.46|124.52|124.48|124.52|124.46|0
1642501420000|2022-01-18 10:23:40|124.5|124.5|124.48|124.44|124.5|124.5|124.48|124.42|11409
1642501430000|2022-01-18 10:23:50|124.5|124.46|124.58|124.5|124.58|124.5|124.5|124.46|974
1642501460000|2022-01-18 10:24:20||124.52||124.5||124.52||124.5|0
1642501470000|2022-01-18 10:24:30|124.6|124.54|124.6|124.5|124.6|124.54|124.6|124.5|557
1642501480000|2022-01-18 10:24:40|124.58|124.54|124.62|124.54|124.64|124.54|124.58|124.54|0
1642501490000|2022-01-18 10:24:50|124.64|124.56|124.66|124.58|124.66|124.58|124.64|124.56|0
1642501500000|2022-01-18 10:25:00|124.68|124.62|124.7|124.62|124.72|124.64|124.68|124.58|0
1642501510000|2022-01-18 10:25:10||124.64||124.64||124.64||124.64|0
1642501550000|2022-01-18 10:25:50|124.72|124.66|124.74|124.66|124.74|124.7|124.72|124.66|2288
1642501560000|2022-01-18 10:26:00|124.76|124.7|124.74|124.66|124.78|124.7|124.74|124.66|6358
1642501590000|2022-01-18 10:26:30||124.68||124.68||124.68||124.68|0
1642501600000|2022-01-18 10:26:40|124.76||124.76||124.76||124.76||792
1642501620000|2022-01-18 10:27:00|124.74|124.76|124.74|124.68|124.78|124.76|124.74|124.68|12365
1642501630000|2022-01-18 10:27:10|124.76|124.7|124.76|124.7|124.76|124.7|124.76|124.7|0
1642501640000|2022-01-18 10:27:20|124.74|124.68|124.74|124.68|124.74|124.68|124.74|124.68|0
1642501670000|2022-01-18 10:27:50|124.72||124.74||124.74||124.72||306
1642501680000|2022-01-18 10:28:00|||||||||2005
1642501690000|2022-01-18 10:28:10|124.76|124.7|124.86|124.78|124.88|124.78|124.76|124.7|7526
1642501700000|2022-01-18 10:28:20|124.88|124.8|124.82|124.78|124.9|124.82|124.82|124.78|10668
1642501760000|2022-01-18 10:29:20|124.84|124.8|124.88|124.84|124.9|124.86|124.84|124.8|1523
1642501770000|2022-01-18 10:29:30|124.86|124.82|124.86|124.8|124.88|124.82|124.86|124.8|0
1642501780000|2022-01-18 10:29:40||124.82||124.82||124.82||124.82|0
1642501790000|2022-01-18 10:29:50|124.88|124.8|124.8|124.78|124.88|124.82|124.8|124.76|3799
1642501800000|2022-01-18 10:30:00|124.84|124.8|124.88|124.84|124.88|124.84|124.84|124.78|3890
1642501830000|2022-01-18 10:30:30|124.86|124.82|124.82|124.78|124.86|124.84|124.82|124.78|7334
1642501840000|2022-01-18 10:30:40|124.8|124.76|124.78|124.7|124.8|124.76|124.76|124.7|3567
1642501850000|2022-01-18 10:30:50|124.8|124.74|124.8|124.74|124.8|124.74|124.8|124.74|0
1642501860000|2022-01-18 10:31:00|124.82|124.76|124.88|124.84|124.88|124.84|124.82|124.76|5735
1642501880000|2022-01-18 10:31:20|124.86|124.82|124.84|124.78|124.86|124.82|124.82|124.78|4491
1642501890000|2022-01-18 10:31:30|124.82|124.76|124.84|124.78|124.84|124.78|124.8|124.74|2857
1642501900000|2022-01-18 10:31:40||124.8||124.8||124.8||124.8|0
1642501910000|2022-01-18 10:31:50|||||||||5303
1642501920000|2022-01-18 10:32:00||124.78||124.78||124.78||124.78|3587
1642501930000|2022-01-18 10:32:10||124.8||124.8||124.8||124.8|0
1642501940000|2022-01-18 10:32:20|||||||||529
1642501950000|2022-01-18 10:32:30|||||||||7966
1642502000000|2022-01-18 10:33:20|124.82|124.78|124.78|124.72|124.82|124.78|124.7|124.68|20077
1642502010000|2022-01-18 10:33:30|124.8|124.74|124.8|124.74|124.8|124.74|124.8|124.72|1244
1642502020000|2022-01-18 10:33:40|124.82|124.72|124.88|124.86|124.88|124.86|124.82|124.72|6153
1642502030000|2022-01-18 10:33:50|124.86|124.82|124.82|124.76|124.88|124.82|124.8|124.76|9914
1642502050000|2022-01-18 10:34:10|||||||||2004
1642502090000|2022-01-18 10:34:50||124.78||124.78||124.78||124.76|484
1642502100000|2022-01-18 10:35:00|124.84|124.8|124.88|124.8|124.88|124.82|124.84|124.8|14270
1642502110000|2022-01-18 10:35:10|124.86||124.86||124.86||124.86||0
1642502120000|2022-01-18 10:35:20|124.84||124.86||124.86||124.84||7958
1642502140000|2022-01-18 10:35:40|124.84|124.78|124.78|124.72|124.84|124.78|124.76|124.7|15463
1642502150000|2022-01-18 10:35:50|124.76|124.68|124.7|124.64|124.76|124.7|124.66|124.58|7582
1642502170000|2022-01-18 10:36:10|124.72|124.66|124.78|124.7|124.78|124.7|124.72|124.66|2000
1642502180000|2022-01-18 10:36:20|||||||||15100
1642502190000|2022-01-18 10:36:30|124.74|124.66|124.74|124.66|124.76|124.7|124.72|124.66|8104
1642502200000|2022-01-18 10:36:40|124.72||124.74||124.74||124.72||0
1642502210000|2022-01-18 10:36:50|124.76|124.68|124.78|124.7|124.78|124.7|124.76|124.68|676
1642502220000|2022-01-18 10:37:00|124.8|124.72|124.84|124.74|124.84|124.74|124.8|124.72|1420
1642502230000|2022-01-18 10:37:10|124.82||124.82||124.82||124.8||519
1642502240000|2022-01-18 10:37:20|124.8||124.8||124.8||124.8||0
1642502260000|2022-01-18 10:37:40|124.82||124.82||124.82||124.82||0
1642502270000|2022-01-18 10:37:50|124.84|124.78|124.9|124.8|124.9|124.8|124.84|124.78|675
1642502280000|2022-01-18 10:38:00|124.92|124.82|124.92|124.82|124.94|124.86|124.92|124.82|0
1642502290000|2022-01-18 10:38:10|124.94|124.84|124.96|124.86|124.96|124.86|124.94|124.84|0
1642502320000|2022-01-18 10:38:40|124.94||124.94||124.94||124.94||30
1642502330000|2022-01-18 10:38:50|124.92||124.92||124.92||124.92||0
1642502340000|2022-01-18 10:39:00|124.94|124.88|125.1|125.02|125.1|125.02|124.94|124.88|718
1642502360000|2022-01-18 10:39:20|125.06|125|124.88|124.82|125.06|125|124.86|124.82|56247
1642502390000|2022-01-18 10:39:50||124.84||124.84||124.84||124.84|0
1642502400000|2022-01-18 10:40:00||124.8||124.8||124.8||124.8|3459
1642502430000|2022-01-18 10:40:30||124.84||124.84||124.84||124.84|0
1642502440000|2022-01-18 10:40:40||124.86||124.86||124.86||124.86|0
1642502470000|2022-01-18 10:41:10|124.86|124.84|124.88|124.8|124.88|124.84|124.86|124.8|6338
1642502480000|2022-01-18 10:41:20|||||||||794
1642502490000|2022-01-18 10:41:30||124.82||124.82||124.82||124.82|0
1642502500000|2022-01-18 10:41:40|124.9|124.86|124.92|124.86|124.92|124.88|124.9|124.86|4
1642502510000|2022-01-18 10:41:50|124.94|124.88|124.98|124.9|124.98|124.9|124.94|124.86|1772
1642502520000|2022-01-18 10:42:00|125|124.92|125|124.92|125|124.92|125|124.9|0
1642502530000|2022-01-18 10:42:10|124.98||124.98||124.98||124.98||0
1642502540000|2022-01-18 10:42:20|124.96|124.9|124.94|124.86|124.98|124.9|124.9|124.82|5280
1642502550000|2022-01-18 10:42:30|||||||||10
1642502560000|2022-01-18 10:42:40|124.96|124.88|124.94|124.86|124.98|124.88|124.94|124.86|2810
1642502570000|2022-01-18 10:42:50|||||||||2840
1642502590000|2022-01-18 10:43:10|124.92|124.84|124.9|124.84|124.92|124.84|124.88|124.8|1926
1642502600000|2022-01-18 10:43:20|124.92|124.86|124.88|124.86|124.92|124.86|124.88|124.86|1419
1642502610000|2022-01-18 10:43:30|124.92|124.88|124.94|124.88|124.94|124.88|124.92|124.88|2
1642502630000|2022-01-18 10:43:50||124.86||124.86||124.86||124.86|11
1642502650000|2022-01-18 10:44:10|||||||||4384
1642502660000|2022-01-18 10:44:20|||||||||179
1642502680000|2022-01-18 10:44:40|124.92|124.84|124.86|124.82|124.92|124.84|124.86|124.8|6701
1642502700000|2022-01-18 10:45:00|124.88|124.84|124.92|124.84|124.92|124.88|124.88|124.84|1913
1642502710000|2022-01-18 10:45:10|124.9|124.82|124.9|124.84|124.92|124.86|124.9|124.82|0
1642502720000|2022-01-18 10:45:20|124.86|124.82|124.9|124.82|124.92|124.86|124.86|124.8|6964
1642502730000|2022-01-18 10:45:30||124.8||124.8||124.8||124.8|0
1642502740000|2022-01-18 10:45:40||124.82||124.82||124.82||124.82|0
1642502750000|2022-01-18 10:45:50||124.84||124.82||124.84||124.82|0
1642502760000|2022-01-18 10:46:00|124.92|124.84|124.92|124.84|124.92|124.84|124.92|124.84|0
1642502770000|2022-01-18 10:46:10|124.9|124.86|124.92|124.84|124.92|124.86|124.9|124.82|500
1642502780000|2022-01-18 10:46:20|124.94|124.86|124.94|124.86|124.94|124.86|124.94|124.86|1909
1642502800000|2022-01-18 10:46:40|124.92|124.82|124.92|124.82|124.94|124.84|124.9|124.82|80
1642502810000|2022-01-18 10:46:50|124.94|124.84|124.94|124.86|124.94|124.86|124.94|124.84|213
1642502820000|2022-01-18 10:47:00|124.92|124.84|124.94|124.86|124.94|124.86|124.92|124.84|0
1642502840000|2022-01-18 10:47:20|124.92||124.94||124.94||124.92||0
1642502850000|2022-01-18 10:47:30|124.9|124.84|124.86|124.8|124.92|124.84|124.84|124.8|11869
1642502860000|2022-01-18 10:47:40||124.78||124.8||124.8||124.76|0
1642502870000|2022-01-18 10:47:50|124.88||124.84||124.88||124.84||380
1642502890000|2022-01-18 10:48:10|124.88|124.82|124.9|124.82|124.9|124.84|124.88|124.82|5438
1642502900000|2022-01-18 10:48:20|124.92|124.84|124.92|124.82|124.94|124.84|124.92|124.82|0
1642502910000|2022-01-18 10:48:30|124.94|124.84|124.92|124.82|124.96|124.86|124.9|124.82|0
1642502920000|2022-01-18 10:48:40|||||||||1996
1642502930000|2022-01-18 10:48:50|124.94|124.9|124.94|124.86|124.94|124.9|124.9|124.82|7644
1642502940000|2022-01-18 10:49:00|124.92|124.84|124.96|124.88|124.98|124.9|124.92|124.82|0
1642502950000|2022-01-18 10:49:10|124.98||124.96||124.98||124.96||0
1642502970000|2022-01-18 10:49:30|124.94|124.86|124.96|124.86|124.98|124.88|124.9|124.84|4089
1642502980000|2022-01-18 10:49:40|124.98|124.88|124.98|124.9|125|124.9|124.98|124.88|1210
1642503000000|2022-01-18 10:50:00|||||||||531
1642503010000|2022-01-18 10:50:10|125||124.98||125||124.98||1
1642503020000|2022-01-18 10:50:20|125|124.92|125.02|124.94|125.02|124.94|125|124.92|549
1642503030000|2022-01-18 10:50:30|125.04||125.04||125.04||125.04||0
1642503040000|2022-01-18 10:50:40|125.02||125.04||125.04||125.02||3178
1642503050000|2022-01-18 10:50:50|125.02|124.92|124.98|124.9|125.02|124.92|124.98|124.9|1925
1642503060000|2022-01-18 10:51:00|124.96|124.88|124.98|124.9|124.98|124.9|124.94|124.86|149
1642503070000|2022-01-18 10:51:10|125|124.92|125.02|124.92|125.02|124.92|125|124.92|407
1642503080000|2022-01-18 10:51:20|125||125||125.02||125||250
1642503100000|2022-01-18 10:51:40|125.02||125||125.02||125||71
1642503110000|2022-01-18 10:51:50|125.02||125.02||125.02||125.02||0
1642503120000|2022-01-18 10:52:00|125||125.02||125.02||125||0
1642503150000|2022-01-18 10:52:30|125.04|124.94|125.04|124.98|125.08|125|125.02|124.94|3639
1642503160000|2022-01-18 10:52:40|125.02|124.96|125.02|124.94|125.04|124.96|125|124.94|2379
1642503180000|2022-01-18 10:53:00||124.92||124.92||124.92||124.92|0
1642503190000|2022-01-18 10:53:10||125||124.92||125||124.92|399
1642503200000|2022-01-18 10:53:20||124.94||124.94||124.94||124.94|0
1642503210000|2022-01-18 10:53:30|125|124.92|124.96|124.92|125|124.92|124.96|124.9|5614
1642503230000|2022-01-18 10:53:50||124.94||124.92||124.94||124.92|629
1642503270000|2022-01-18 10:54:30|124.94|124.9|124.96|124.88|124.96|124.9|124.94|124.88|1926
1642503300000|2022-01-18 10:55:00|||||||||2002
1642503320000|2022-01-18 10:55:20||124.9||124.88||124.9||124.88|0
1642503340000|2022-01-18 10:55:40|124.92|124.86|124.92|124.88|124.92|124.88|124.92|124.86|0
1642503350000|2022-01-18 10:55:50|124.94||124.96||124.96||124.94||0
1642503360000|2022-01-18 10:56:00|||||||||3358
1642503370000|2022-01-18 10:56:10|124.94||124.96||124.96||124.92||800
1642503380000|2022-01-18 10:56:20|124.94||124.94||124.94||124.94||126
1642503400000|2022-01-18 10:56:40|124.92||124.94||124.94||124.92||0
1642503420000|2022-01-18 10:57:00||124.9||124.88||124.9||124.88|15
1642503440000|2022-01-18 10:57:20|124.96|124.9|125.04|124.96|125.04|124.98|124.96|124.9|609
1642503450000|2022-01-18 10:57:30|125.02|125|124.98|124.92|125.02|125|124.98|124.92|3752
1642503460000|2022-01-18 10:57:40|125.02|124.94|125.02|124.94|125.02|124.94|125.02|124.94|0
1642503480000|2022-01-18 10:58:00||124.92||124.94||124.94||124.92|0
1642503490000|2022-01-18 10:58:10|125.04|124.96|125.04|124.96|125.04|124.96|125.04|124.94|0
1642503500000|2022-01-18 10:58:20|125.02|125|125.02|124.94|125.04|125|125.02|124.92|320
1642503530000|2022-01-18 10:58:50|125|124.92|124.98|124.9|125|124.92|124.98|124.9|5
1642503540000|2022-01-18 10:59:00||124.88||124.9||124.9||124.88|0
1642503550000|2022-01-18 10:59:10|||||||||8094
1642503570000|2022-01-18 10:59:30|124.96|124.88|124.9|124.84|124.96|124.88|124.9|124.82|1455
1642503580000|2022-01-18 10:59:40|124.88||124.88||124.88||124.88||0
1642503600000|2022-01-18 11:00:00|124.86|124.82|124.84|124.78|124.86|124.82|124.84|124.78|2919
1642503620000|2022-01-18 11:00:20|124.82|124.76|124.78|124.7|124.82|124.76|124.76|124.7|3925
1642503630000|2022-01-18 11:00:30|124.8|124.72|124.8|124.72|124.8|124.74|124.8|124.72|0
1642503640000|2022-01-18 11:00:40|||||||||3448
1642503670000|2022-01-18 11:01:10|124.82|124.74|124.9|124.82|124.92|124.82|124.82|124.74|2006
1642503690000|2022-01-18 11:01:30|124.86|124.8|124.8|124.74|124.86|124.8|124.8|124.74|1718
1642503710000|2022-01-18 11:01:50|124.78|124.7|124.72|124.66|124.78|124.7|124.7|124.66|8101
1642503790000|2022-01-18 11:03:10|||||||||284
1642503800000|2022-01-18 11:03:20|124.7||124.72||124.72||124.7||20
1642503840000|2022-01-18 11:04:00|124.7|124.68|124.72|124.64|124.72|124.68|124.66|124.6|6151
1642503850000|2022-01-18 11:04:10||124.66||124.66||124.66||124.66|0
1642503860000|2022-01-18 11:04:20|124.7|124.64|124.7|124.64|124.7|124.64|124.66|124.6|3634
1642503880000|2022-01-18 11:04:40|124.68|124.62|124.68|124.62|124.68|124.62|124.68|124.62|0
1642503890000|2022-01-18 11:04:50|124.7||124.7||124.7||124.7||0
1642503900000|2022-01-18 11:05:00|124.68|124.64|124.7|124.64|124.7|124.64|124.68|124.64|0
1642503910000|2022-01-18 11:05:10|124.68|124.62|124.7|124.62|124.7|124.62|124.64|124.54|4875
1642503930000|2022-01-18 11:05:30|124.68||124.7||124.7||124.68||0
1642503950000|2022-01-18 11:05:50|124.72||124.7||124.72||124.7||39
1642503960000|2022-01-18 11:06:00|124.68||124.7||124.7||124.68||0
1642503970000|2022-01-18 11:06:10|124.72|124.66|124.7|124.62|124.72|124.66|124.7|124.62|25
1642503980000|2022-01-18 11:06:20|124.72|124.64|124.72|124.64|124.72|124.64|124.72|124.64|19946
1642503990000|2022-01-18 11:06:30||124.62||124.62||124.62||124.62|0
1642504000000|2022-01-18 11:06:40|||||||||4000
1642504020000|2022-01-18 11:07:00||124.64||124.64||124.64||124.64|0
1642504030000|2022-01-18 11:07:10|124.7||124.7||124.7||124.7||0
1642504040000|2022-01-18 11:07:20|124.72||124.7||124.72||124.7||0
1642504050000|2022-01-18 11:07:30|124.72||124.72||124.72||124.72||0
1642504120000|2022-01-18 11:08:40|||||||||190
1642504140000|2022-01-18 11:09:00|124.7||124.7||124.7||124.68||2589
1642504150000|2022-01-18 11:09:10|124.72||124.72||124.72||124.72||0
1642504160000|2022-01-18 11:09:20||124.62||124.62||124.62||124.62|0
1642504170000|2022-01-18 11:09:30|124.7||124.7||124.7||124.68||23128
1642504180000|2022-01-18 11:09:40|124.68|124.64|124.7|124.64|124.7|124.64|124.66|124.62|18833
1642504190000|2022-01-18 11:09:50|124.72|124.66|124.72|124.66|124.72|124.66|124.72|124.66|0
1642504200000|2022-01-18 11:10:00|124.7|124.64|124.72|124.66|124.72|124.66|124.7|124.64|249
1642504230000|2022-01-18 11:10:30|124.68|124.64|124.68|124.64|124.68|124.64|124.68|124.64|1001
1642504280000|2022-01-18 11:11:20|124.72|124.66|124.72|124.66|124.72|124.68|124.72|124.66|2493
1642504290000|2022-01-18 11:11:30|||||||||1314
1642504330000|2022-01-18 11:12:10|124.7|124.64|124.64|124.6|124.7|124.64|124.64|124.6|4963
1642504340000|2022-01-18 11:12:20|124.66|124.62|124.68|124.62|124.72|124.62|124.66|124.62|802
1642504350000|2022-01-18 11:12:30|124.7||124.7||124.7||124.7||0
1642504360000|2022-01-18 11:12:40|124.68||124.68||124.68||124.68||36
1642504370000|2022-01-18 11:12:50|124.7|124.64|124.72|124.64|124.72|124.64|124.7|124.64|0
1642504400000|2022-01-18 11:13:20|124.7|124.6|124.66|124.58|124.7|124.64|124.66|124.58|4743
1642504410000|2022-01-18 11:13:30|124.68|124.6|124.68|124.6|124.68|124.6|124.68|124.58|0
1642504420000|2022-01-18 11:13:40|124.7|124.62|124.7|124.6|124.72|124.64|124.7|124.6|0
1642504430000|2022-01-18 11:13:50|124.72|124.62|124.72|124.64|124.72|124.64|124.72|124.62|0
1642504440000|2022-01-18 11:14:00|124.7|124.62|124.68|124.6|124.72|124.62|124.68|124.6|0
1642504450000|2022-01-18 11:14:10|124.7|124.62|124.7|124.62|124.7|124.64|124.7|124.62|0
1642504460000|2022-01-18 11:14:20|124.72|124.64|124.68|124.6|124.72|124.64|124.68|124.6|0
1642504470000|2022-01-18 11:14:30|124.7|124.62|124.7|124.64|124.7|124.64|124.7|124.6|0
1642504500000|2022-01-18 11:15:00|||||||||3177
1642504510000|2022-01-18 11:15:10|124.72|124.66|124.72|124.66|124.72|124.66|124.72|124.66|0
1642504520000|2022-01-18 11:15:20|||||||||800
1642504530000|2022-01-18 11:15:30|||||||||1019
1642504560000|2022-01-18 11:16:00||124.68||124.68||124.68||124.68|0
1642504570000|2022-01-18 11:16:10|||||||||3979
1642504580000|2022-01-18 11:16:20|124.74|124.7|124.82|124.76|124.86|124.76|124.74|124.7|8268
1642504610000|2022-01-18 11:16:50|124.84||124.84||124.84||124.84||0
1642504620000|2022-01-18 11:17:00|124.82||124.84||124.84||124.82||0
1642504630000|2022-01-18 11:17:10|124.86|124.84|124.8|124.76|124.86|124.84|124.8|124.76|11163
1642504660000|2022-01-18 11:17:40|124.78|124.74|124.76|124.72|124.78|124.74|124.76|124.72|2872
1642504670000|2022-01-18 11:17:50||124.74||124.72||124.74||124.72|0
1642504680000|2022-01-18 11:18:00|124.74|124.7|124.74|124.7|124.74|124.7|124.74|124.64|13427
1642504690000|2022-01-18 11:18:10|124.76|124.74|124.76|124.74|124.76|124.74|124.76|124.74|3
1642504700000|2022-01-18 11:18:20|124.8|124.76|124.92|124.84|124.94|124.84|124.8|124.76|5601
1642504740000|2022-01-18 11:19:00|124.94|124.86|124.94|124.86|124.98|124.9|124.94|124.84|0
1642504750000|2022-01-18 11:19:10|124.9|124.84|124.94|124.84|124.94|124.86|124.9|124.84|3041
1642504760000|2022-01-18 11:19:20|124.92|124.86|124.9|124.84|124.94|124.86|124.9|124.84|0
1642504780000|2022-01-18 11:19:40|||||||||1601
1642504790000|2022-01-18 11:19:50|124.92||124.9||124.92||124.9||14
1642504800000|2022-01-18 11:20:00|124.92|124.86|124.94|124.86|124.94|124.86|124.92|124.86|0
1642504810000|2022-01-18 11:20:10|124.92|124.84|124.92|124.84|124.92|124.86|124.9|124.84|13
1642504820000|2022-01-18 11:20:20|124.9|124.86|124.9|124.84|124.9|124.86|124.9|124.84|0
1642504830000|2022-01-18 11:20:30|124.92|124.86|124.92|124.84|124.94|124.86|124.9|124.84|0
1642504840000|2022-01-18 11:20:40|124.94|124.86|124.94|124.86|124.94|124.86|124.94|124.86|0
1642504850000|2022-01-18 11:20:50|124.92|124.84|124.94|124.86|124.94|124.86|124.9|124.84|0
1642504860000|2022-01-18 11:21:00|124.92||124.92||124.92||124.92||0
1642504870000|2022-01-18 11:21:10||124.84||124.86||124.86||124.84|0
1642504880000|2022-01-18 11:21:20|124.9|124.84|124.92|124.86|124.92|124.86|124.9|124.84|0
1642504910000|2022-01-18 11:21:50|124.9|124.84|124.92|124.84|124.92|124.84|124.9|124.84|0
1642504920000|2022-01-18 11:22:00||124.86||124.84||124.86||124.84|0
1642504930000|2022-01-18 11:22:10||124.86||124.86||124.88||124.86|0
1642504940000|2022-01-18 11:22:20||124.88||124.86||124.88||124.86|0
1642504950000|2022-01-18 11:22:30||124.88||124.86||124.88||124.86|0
1642504980000|2022-01-18 11:23:00|124.9|124.84|124.92|124.84|124.92|124.84|124.9|124.84|3123
1642504990000|2022-01-18 11:23:10||124.86||124.84||124.86||124.84|0
1642505020000|2022-01-18 11:23:40||124.88||124.84||124.88||124.84|0
1642505050000|2022-01-18 11:24:10||124.86||124.86||124.86||124.86|5
1642505060000|2022-01-18 11:24:20||124.88||124.86||124.88||124.86|0
1642505070000|2022-01-18 11:24:30|||||||||1601
1642505100000|2022-01-18 11:25:00|124.94|124.88|124.96|124.9|124.98|124.92|124.94|124.88|53
1642505120000|2022-01-18 11:25:20|124.98||124.96||124.98||124.96||0
1642505130000|2022-01-18 11:25:30|124.98||124.98||124.98||124.98||0
1642505160000|2022-01-18 11:26:00||124.92||124.92||124.92||124.92|0
1642505170000|2022-01-18 11:26:10|||||||||4934
1642505180000|2022-01-18 11:26:20|125|124.94|125|124.94|125|124.94|124.98|124.92|0
1642505210000|2022-01-18 11:26:50|125.02||125.02||125.02||125.02||0
1642505230000|2022-01-18 11:27:10|125.04|124.98|125.04|124.98|125.04|124.98|125|124.96|1801
1642505240000|2022-01-18 11:27:20|125|124.96|125|124.92|125|124.96|124.98|124.9|11982
1642505260000|2022-01-18 11:27:40|125.02|124.94|125|124.94|125.04|124.94|125|124.92|0
1642505270000|2022-01-18 11:27:50|124.98|124.92|124.98|124.92|124.98|124.92|124.98|124.92|0
1642505290000|2022-01-18 11:28:10|||||||||946
1642505310000|2022-01-18 11:28:30|||||||||27000
1642505320000|2022-01-18 11:28:40|125|124.94|125|124.94|125|124.94|124.96|124.88|14405
1642505330000|2022-01-18 11:28:50|124.98|124.92|124.98|124.9|124.98|124.92|124.96|124.9|0
1642505340000|2022-01-18 11:29:00|125|124.94|125.04|124.94|125.04|125|125|124.94|1433
1642505350000|2022-01-18 11:29:10||124.98||124.98||124.98||124.98|0
1642505370000|2022-01-18 11:29:30||124.96||124.96||124.96||124.96|0
1642505400000|2022-01-18 11:30:00|125|124.94|125|124.94|125|124.94|125|124.94|0
1642505420000|2022-01-18 11:30:20|125.02|124.96|125.04|124.96|125.04|124.96|125.02|124.96|0
1642505430000|2022-01-18 11:30:30|125.02|124.94|125.04|124.96|125.04|124.96|125.02|124.94|0
1642505440000|2022-01-18 11:30:40|125.02|124.94|125.04|124.96|125.04|124.96|125|124.94|0
1642505460000|2022-01-18 11:31:00|125.02|124.94|124.98|124.9|125.02|124.94|124.98|124.9|0
1642505490000|2022-01-18 11:31:30|125|124.92|125|124.94|125|124.94|125|124.92|2793
1642505530000|2022-01-18 11:32:10|125.02|124.96|125.02|124.96|125.04|124.98|125.02|124.96|1228
1642505540000|2022-01-18 11:32:20|125.04|124.94|125|124.94|125.04|124.94|125|124.94|1986
1642505550000|2022-01-18 11:32:30||124.96||124.96||124.96||124.96|0
1642505560000|2022-01-18 11:32:40|124.98|124.94|125.04|124.96|125.04|124.96|124.98|124.94|990
1642505590000|2022-01-18 11:33:10|||||||||2399
1642505610000|2022-01-18 11:33:30|125.02|124.94|125.02|124.94|125.02|124.98|125.02|124.92|488
1642505620000|2022-01-18 11:33:40|125|124.92|125|124.92|125|124.92|125|124.92|801
1642505630000|2022-01-18 11:33:50|125.02|124.94|125.04|124.96|125.04|124.96|125.02|124.94|0
1642505640000|2022-01-18 11:34:00|125.02|124.94|125.02|124.92|125.02|124.94|125.02|124.92|0
1642505650000|2022-01-18 11:34:10|125.04|124.94|125.04|124.96|125.04|124.96|125.04|124.94|0
1642505660000|2022-01-18 11:34:20|125.02||125.04||125.04||125.02||0
1642505670000|2022-01-18 11:34:30|125.02||125.02||125.02||125.02||0
1642505700000|2022-01-18 11:35:00|125.04|124.98|125.04|124.98|125.04|125|125|124.96|9228
1642505710000|2022-01-18 11:35:10|125.02||125.02||125.02||125.02||0
1642505730000|2022-01-18 11:35:30|125|124.96|125.02|124.96|125.02|124.96|125|124.92|149
1642505760000|2022-01-18 11:36:00|||||||||1982
1642505770000|2022-01-18 11:36:10|125||125.02||125.02||125||0
1642505830000|2022-01-18 11:37:10||124.98||124.98||124.98||124.98|0
1642505850000|2022-01-18 11:37:30||124.96||124.96||124.96||124.96|3712
1642505870000|2022-01-18 11:37:50|125.04|125.02|125.02|124.96|125.04|125.02|125.02|124.96|23724
1642505880000|2022-01-18 11:38:00|124.98|124.98|124.96|124.94|125.04|125|124.96|124.9|22634
1642505900000|2022-01-18 11:38:20|125|124.96|125.04|124.98|125.04|124.98|125|124.94|8269
1642505920000|2022-01-18 11:38:40||125||125||125||125|2800
1642505930000|2022-01-18 11:38:50||124.98||124.98||124.98||124.96|627
1642505940000|2022-01-18 11:39:00|125|124.96|125|124.94|125|124.96|125|124.92|1576
1642505960000|2022-01-18 11:39:20||124.92||124.94||124.94||124.92|0
1642505970000|2022-01-18 11:39:30|125.02|124.96|125.02|124.94|125.04|124.96|125|124.92|0
1642505980000|2022-01-18 11:39:40||124.92||124.94||124.94||124.92|0
1642506000000|2022-01-18 11:40:00|||||||||22502
1642506010000|2022-01-18 11:40:10|125.04|125.02|125|124.96|125.04|125.02|125|124.96|14000
1642506020000|2022-01-18 11:40:20|||||||||1
1642506050000|2022-01-18 11:40:50|124.98|124.94|124.98|124.92|124.98|124.94|124.96|124.92|3638
1642506070000|2022-01-18 11:41:10|124.96||124.96||124.96||124.96||730
1642506100000|2022-01-18 11:41:40|124.94|124.9|124.96|124.88|124.96|124.92|124.94|124.88|4494
1642506110000|2022-01-18 11:41:50|124.94||124.94||124.94||124.94||3000
1642506120000|2022-01-18 11:42:00||124.9||124.9||124.9||124.9|0
1642506130000|2022-01-18 11:42:10||124.88||124.88||124.88||124.88|0
1642506150000|2022-01-18 11:42:30|124.92||124.94||124.94||124.92||0
1642506180000|2022-01-18 11:43:00|124.92||124.92||124.92||124.92||0
1642506200000|2022-01-18 11:43:20|124.94|124.9|124.94|124.9|124.94|124.9|124.94|124.9|3038
1642506220000|2022-01-18 11:43:40|||||||||16
1642506260000|2022-01-18 11:44:20|||||||||1000
1642506270000|2022-01-18 11:44:30|||||||||50
1642506280000|2022-01-18 11:44:40|124.96|124.92|125|124.96|125|124.96|124.96|124.92|6758
1642506290000|2022-01-18 11:44:50|124.98|124.94|124.96|124.9|124.98|124.94|124.96|124.88|3290
1642506300000|2022-01-18 11:45:00|124.94|124.88|124.94|124.88|124.94|124.88|124.92|124.88|2143
1642506310000|2022-01-18 11:45:10|124.96|124.86|124.98|124.9|124.98|124.9|124.96|124.86|0
1642506320000|2022-01-18 11:45:20|||||||||305
1642506330000|2022-01-18 11:45:30|124.96||124.96||124.96||124.96||0
1642506340000|2022-01-18 11:45:40|124.98||124.98||124.98||124.98||0
1642506350000|2022-01-18 11:45:50|124.94|124.92|125|124.94|125|124.94|124.94|124.9|3314
1642506360000|2022-01-18 11:46:00|124.98|124.92|124.98|124.94|124.98|124.94|124.98|124.9|0
1642506380000|2022-01-18 11:46:20|125|124.96|125.02|124.96|125.04|125|125|124.96|1347
1642506390000|2022-01-18 11:46:30|125.04||125.04||125.04||125.04||0
1642506400000|2022-01-18 11:46:40|125.06|125.04|125.02|124.96|125.08|125.04|125.02|124.94|15589
1642506410000|2022-01-18 11:46:50|125|124.94|125.02|124.96|125.02|124.96|124.96|124.94|8831
1642506420000|2022-01-18 11:47:00|125.04||125.04||125.04||125.04||0
1642506430000|2022-01-18 11:47:10|125.02|124.94|125.02|124.94|125.02|124.94|125|124.92|0
1642506440000|2022-01-18 11:47:20|124.98|124.92|125|124.92|125|124.92|124.98|124.9|0
1642506460000|2022-01-18 11:47:40|125.02|124.94|125|124.92|125.04|124.94|125|124.92|0
1642506470000|2022-01-18 11:47:50|124.98|124.9|124.98|124.92|124.98|124.92|124.98|124.9|15
1642506510000|2022-01-18 11:48:30||124.9||124.9||124.9||124.9|0
1642506520000|2022-01-18 11:48:40||124.92||124.9||124.92||124.9|0
1642506530000|2022-01-18 11:48:50||124.92||124.94||124.94||124.92|0
1642506560000|2022-01-18 11:49:20|125|124.96|125.04|125|125.04|125|125|124.96|3427
1642506570000|2022-01-18 11:49:30|125.02|124.98|125.02|124.94|125.02|124.98|125|124.94|500
1642506590000|2022-01-18 11:49:50|125||125||125||124.98||3496
1642506600000|2022-01-18 11:50:00|124.98||124.98||124.98||124.98||0
1642506610000|2022-01-18 11:50:10||124.96||124.96||124.96||124.96|0
1642506620000|2022-01-18 11:50:20||124.94||124.94||124.94||124.94|0
1642506630000|2022-01-18 11:50:30|125|124.96|125|124.96|125.06|125|125|124.96|8766
1642506640000|2022-01-18 11:50:40|125.02|124.98|125.04|124.98|125.04|124.98|125.02|124.98|788
1642506650000|2022-01-18 11:50:50|125.02|124.96|125.04|124.94|125.04|124.96|124.98|124.94|3358
1642506660000|2022-01-18 11:51:00|125|124.96|125.04|124.96|125.04|124.96|125|124.96|5
1642506670000|2022-01-18 11:51:10|125.02||125||125.02||125||788
1642506680000|2022-01-18 11:51:20|124.96|124.94|125|124.94|125|124.94|124.96|124.94|828
1642506690000|2022-01-18 11:51:30|124.98|124.92|124.96|124.88|124.98|124.92|124.92|124.88|521
1642506700000|2022-01-18 11:51:40||124.9||124.9||124.9||124.9|0
1642506710000|2022-01-18 11:51:50|124.94|124.88|124.96|124.9|124.96|124.9|124.94|124.88|0
1642506760000|2022-01-18 11:52:40|||||||||435
1642506770000|2022-01-18 11:52:50|124.94|124.88|124.9|124.82|124.94|124.88|124.9|124.82|3748
1642506780000|2022-01-18 11:53:00|124.88|124.8|124.78|124.7|124.9|124.82|124.76|124.68|54822
1642506790000|2022-01-18 11:53:10|124.76|124.8|124.86|124.8|124.86|124.8|124.76|124.7|38208
1642506840000|2022-01-18 11:54:00|124.88|124.82|124.9|124.82|124.92|124.84|124.88|124.82|0
1642506860000|2022-01-18 11:54:20|124.92|124.84|124.86|124.82|124.94|124.86|124.86|124.82|632
1642506870000|2022-01-18 11:54:30|124.88||124.88||124.88||124.88||1963
1642506890000|2022-01-18 11:54:50|124.84|124.8|124.84|124.8|124.84|124.8|124.84|124.8|660
1642506900000|2022-01-18 11:55:00|124.86|124.82|124.86|124.8|124.88|124.82|124.86|124.8|4781
1642506910000|2022-01-18 11:55:10|124.88|124.82|124.88|124.82|124.88|124.82|124.88|124.8|0
1642506920000|2022-01-18 11:55:20|124.86||124.86||124.86||124.86||0
1642506930000|2022-01-18 11:55:30||124.84||124.82||124.84||124.82|40
1642506960000|2022-01-18 11:56:00||124.84||124.82||124.84||124.82|800
1642506970000|2022-01-18 11:56:10|124.9|124.84|124.86|124.82|124.9|124.84|124.86|124.82|0
1642506980000|2022-01-18 11:56:20|||||||||320
1642507010000|2022-01-18 11:56:50||124.84||124.84||124.84||124.84|3
1642507020000|2022-01-18 11:57:00||124.82||124.82||124.82||124.82|0
1642507040000|2022-01-18 11:57:20|||||||||3500
1642507050000|2022-01-18 11:57:30||124.84||124.82||124.84||124.82|200
1642507060000|2022-01-18 11:57:40|||||||||205
1642507140000|2022-01-18 11:59:00||124.84||124.82||124.84||124.82|0
1642507150000|2022-01-18 11:59:10|124.9|124.84|124.88|124.84|124.92|124.84|124.88|124.84|205
1642507160000|2022-01-18 11:59:20||124.86||124.84||124.86||124.84|0
1642507170000|2022-01-18 11:59:30|124.92|124.86|124.92|124.86|124.94|124.9|124.9|124.84|0
1642507180000|2022-01-18 11:59:40|124.9|124.84|124.88|124.82|124.9|124.86|124.88|124.82|21531
1642507190000|2022-01-18 11:59:50|124.9|124.84|125|124.94|125|124.96|124.9|124.84|1412
1642507200000|2022-01-18 12:00:00|125.02|124.96|125|124.92|125.04|124.98|125|124.92|4610
1642507210000|2022-01-18 12:00:10||124.94||124.94||124.94||124.92|1000
1642507220000|2022-01-18 12:00:20|125.04|124.92|125|124.96|125.04|124.98|124.98|124.92|3870
1642507230000|2022-01-18 12:00:30||124.98||124.96||124.98||124.96|0
1642507240000|2022-01-18 12:00:40|||||||||800
1642507270000|2022-01-18 12:01:10|125.04||125.02||125.04||125.02||0
1642507290000|2022-01-18 12:01:30|125.04|124.94|124.98|124.92|125.04|124.94|124.96|124.92|8021
1642507320000|2022-01-18 12:02:00|125|124.94|125.02|124.94|125.02|124.94|125|124.94|500
1642507330000|2022-01-18 12:02:10|125|124.92|125.02|124.92|125.02|124.92|125|124.92|0
1642507340000|2022-01-18 12:02:20||124.94||124.96||124.96||124.94|0
1642507350000|2022-01-18 12:02:30||124.94||124.92||124.94||124.92|25
1642507360000|2022-01-18 12:02:40|125.04|124.96|125.02|124.98|125.04|124.98|125.02|124.96|1380
1642507370000|2022-01-18 12:02:50|125.04|125|125.04|125|125.04|125|125.04|124.98|2036
1642507390000|2022-01-18 12:03:10|125.02|124.98|125.02|124.98|125.02|124.98|125|124.94|350
1642507400000|2022-01-18 12:03:20|125.04|124.96|125.04|124.96|125.04|124.96|125.04|124.96|0
1642507410000|2022-01-18 12:03:30||124.98||124.98||125||124.98|0
1642507430000|2022-01-18 12:03:50|125|124.96|125.04|124.98|125.04|124.98|125|124.94|7949
1642507440000|2022-01-18 12:04:00|125.02||125.02||125.02||125.02||0
1642507450000|2022-01-18 12:04:10|125|124.96|125.02|124.98|125.02|125|125|124.94|1269
1642507460000|2022-01-18 12:04:20|||||||||7886
1642507480000|2022-01-18 12:04:40|125|124.94|125|124.94|125|124.94|125|124.92|874
1642507490000|2022-01-18 12:04:50|124.98|124.92|125|124.94|125|124.94|124.98|124.92|0
1642507500000|2022-01-18 12:05:00|124.98||125||125||124.98||0
1642507510000|2022-01-18 12:05:10|125.02|124.96|125|124.94|125.02|124.96|125|124.94|0
1642507520000|2022-01-18 12:05:20||124.96||124.96||124.96||124.96|2782
1642507540000|2022-01-18 12:05:40|124.98||125||125||124.98||0
1642507560000|2022-01-18 12:06:00|125.02|124.98|125.04|124.98|125.04|124.98|125.02|124.98|9376
1642507570000|2022-01-18 12:06:10|125.02|124.96|125.02|124.96|125.02|124.96|125.02|124.96|0
1642507590000|2022-01-18 12:06:30|125.04|124.98|125.04|124.98|125.04|124.98|125.04|124.98|100
1642507600000|2022-01-18 12:06:40|125.02|124.96|125|124.94|125.02|124.96|125|124.92|631
1642507610000|2022-01-18 12:06:50|||||||||7783
1642507630000|2022-01-18 12:07:10|||||||||800
1642507640000|2022-01-18 12:07:20|125.02|124.96|124.98|124.94|125.04|125|124.98|124.94|11416
1642507720000|2022-01-18 12:08:40|125|124.96|125.02|124.96|125.06|125|125|124.96|517
1642507730000|2022-01-18 12:08:50|125.06|124.98|125.04|124.98|125.08|125.02|125.02|124.98|25215
1642507740000|2022-01-18 12:09:00|125.02|124.96|125|124.94|125.02|124.96|124.98|124.94|3716
1642507750000|2022-01-18 12:09:10|125.02||125.02||125.02||125.02||7925
1642507760000|2022-01-18 12:09:20||124.96||124.96||124.96||124.96|0
1642507770000|2022-01-18 12:09:30|||||||||200
1642507780000|2022-01-18 12:09:40||124.94||124.94||124.94||124.94|0
1642507790000|2022-01-18 12:09:50|125|124.92|124.98|124.92|125|124.92|124.98|124.92|712
1642507800000|2022-01-18 12:10:00|124.96||125||125||124.94||401
1642507810000|2022-01-18 12:10:10||124.94||124.94||124.94||124.94|1616
1642507860000|2022-01-18 12:11:00|124.98|124.92|124.98|124.92|124.98|124.92|124.98|124.92|1567
1642507910000|2022-01-18 12:11:50|124.94|124.9|124.96|124.9|124.96|124.9|124.94|124.86|15722
1642507920000|2022-01-18 12:12:00|124.94||124.96||124.96||124.94||0
1642507940000|2022-01-18 12:12:20|124.94|124.86|124.94|124.88|124.94|124.88|124.9|124.86|5851
1642507970000|2022-01-18 12:12:50|124.96||124.94||124.96||124.94||0
1642507980000|2022-01-18 12:13:00|124.92||124.92||124.92||124.92||0
1642507990000|2022-01-18 12:13:10|124.94|124.86|124.92|124.86|124.94|124.92|124.92|124.86|10000
1642508000000|2022-01-18 12:13:20|124.9||124.92||124.92||124.9||1882
1642508010000|2022-01-18 12:13:30||124.84||124.84||124.84||124.84|0
1642508040000|2022-01-18 12:14:00|124.94|124.86|124.94|124.86|124.94|124.86|124.94|124.86|0
1642508050000|2022-01-18 12:14:10|124.92||124.92||124.92||124.92||0
1642508070000|2022-01-18 12:14:30||124.82||124.84||124.84||124.82|1085
1642508090000|2022-01-18 12:14:50|124.9|124.82|124.86|124.8|124.9|124.84|124.86|124.8|2390
1642508130000|2022-01-18 12:15:30|124.88|124.84|124.9|124.84|124.9|124.84|124.88|124.84|3130
1642508180000|2022-01-18 12:16:20|124.92|124.86|124.94|124.88|124.94|124.88|124.92|124.86|1228
1642508190000|2022-01-18 12:16:30|124.92||124.92||124.92||124.92||0
1642508200000|2022-01-18 12:16:40|||||||||947
1642508220000|2022-01-18 12:17:00|124.9|124.86|124.9|124.84|124.9|124.86|124.9|124.82|0
1642508230000|2022-01-18 12:17:10||124.82||124.82||124.82||124.82|0
1642508240000|2022-01-18 12:17:20||124.84||124.84||124.84||124.84|0
1642508250000|2022-01-18 12:17:30|124.86|124.82|124.9|124.8|124.9|124.82|124.86|124.8|2187
1642508260000|2022-01-18 12:17:40|124.88|124.84|124.9|124.82|124.9|124.84|124.88|124.8|0
1642508270000|2022-01-18 12:17:50||124.84||124.84||124.84||124.84|0
1642508290000|2022-01-18 12:18:10|||||||||1590
1642508310000|2022-01-18 12:18:30|124.92|124.86|124.92|124.86|124.92|124.86|124.92|124.86|235
1642508320000|2022-01-18 12:18:40|124.9|124.84|124.9|124.84|124.9|124.84|124.9|124.84|0
1642508350000|2022-01-18 12:19:10|||||||||2620
1642508400000|2022-01-18 12:20:00||124.88||124.86||124.88||124.86|10
1642508420000|2022-01-18 12:20:20||124.84||124.84||124.84||124.84|0
1642508440000|2022-01-18 12:20:40|||||||||804
1642508450000|2022-01-18 12:20:50||124.86||124.86||124.86||124.86|0
1642508470000|2022-01-18 12:21:10||124.84||124.84||124.84||124.84|830
1642508490000|2022-01-18 12:21:30||124.86||124.86||124.86||124.86|2411
1642508500000|2022-01-18 12:21:40|124.92|124.88|124.92|124.88|124.92|124.88|124.92|124.86|125
1642508520000|2022-01-18 12:22:00||124.86||124.86||124.86||124.86|1261
1642508530000|2022-01-18 12:22:10||124.88||124.88||124.88||124.88|0
1642508540000|2022-01-18 12:22:20|124.94|124.86|124.92|124.86|124.96|124.88|124.92|124.86|0
1642508550000|2022-01-18 12:22:30||124.88||124.88||124.88||124.88|0
1642508580000|2022-01-18 12:23:00|124.9|124.86|124.9|124.82|124.9|124.86|124.9|124.82|3
1642508590000|2022-01-18 12:23:10|124.92|124.84|124.92|124.86|124.92|124.86|124.92|124.84|0
1642508600000|2022-01-18 12:23:20||124.88||124.86||124.9||124.86|0
1642508630000|2022-01-18 12:23:50|124.9|124.88|124.92|124.88|124.92|124.88|124.9|124.88|0
1642508640000|2022-01-18 12:24:00|124.94|124.86|124.92|124.86|124.94|124.88|124.88|124.86|2621
1642508660000|2022-01-18 12:24:20|124.94|124.9|124.94|124.9|124.96|124.9|124.94|124.9|55
1642508670000|2022-01-18 12:24:30|124.92|124.88|124.94|124.88|124.94|124.88|124.92|124.86|0
1642508690000|2022-01-18 12:24:50|||||||||4060
1642508700000|2022-01-18 12:25:00||124.9||124.88||124.9||124.88|0
1642508730000|2022-01-18 12:25:30|124.96|124.9|124.96|124.92|124.98|124.92|124.96|124.9|107
1642508740000|2022-01-18 12:25:40||124.9||124.9||124.9||124.9|88
1642508760000|2022-01-18 12:26:00||124.92||124.9||124.92||124.9|0
1642508770000|2022-01-18 12:26:10|124.98|124.92|124.98|124.9|124.98|124.92|124.98|124.9|406
1642508780000|2022-01-18 12:26:20|124.96|124.92|124.98|124.9|124.98|124.92|124.96|124.9|0
1642508810000|2022-01-18 12:26:50|125|124.92|125|124.92|125|124.94|125|124.92|0
1642508820000|2022-01-18 12:27:00|124.98||124.98||125||124.98||0
1642508840000|2022-01-18 12:27:20|125||125||125||125||0
1642508850000|2022-01-18 12:27:30|124.98|124.94|124.98|124.92|124.98|124.94|124.98|124.92|1
1642508870000|2022-01-18 12:27:50|125||125||125||125||0
1642508890000|2022-01-18 12:28:10|124.98||124.98||124.98||124.98||0
1642508910000|2022-01-18 12:28:30|125|124.94|125|124.94|125|124.94|125|124.94|22606
1642508940000|2022-01-18 12:29:00|124.98|124.96|125|124.94|125.02|124.98|124.96|124.92|10274
1642508950000|2022-01-18 12:29:10|125.02||125||125.02||125||0
1642508990000|2022-01-18 12:29:50|125.02||125||125.02||125||13
1642509000000|2022-01-18 12:30:00|125.02|124.96|125.02|124.96|125.02|124.96|125.02|124.96|0
1642509030000|2022-01-18 12:30:30|124.98|124.94|124.96|124.92|124.98|124.94|124.96|124.92|521
1642509040000|2022-01-18 12:30:40|124.94|124.9|124.96|124.9|124.96|124.9|124.92|124.86|224
1642509050000|2022-01-18 12:30:50|124.98|124.92|124.98|124.92|124.98|124.92|124.98|124.92|0
1642509060000|2022-01-18 12:31:00|124.96|124.9|124.98|124.9|124.98|124.92|124.96|124.9|0
1642509070000|2022-01-18 12:31:10|124.96||124.96||124.96||124.96||0
1642509090000|2022-01-18 12:31:30|124.98|124.92|124.98|124.92|125|124.92|124.98|124.92|0
1642509100000|2022-01-18 12:31:40|125|124.9|124.96|124.9|125|124.9|124.96|124.9|0
1642509110000|2022-01-18 12:31:50|124.98|124.92|124.98|124.9|124.98|124.92|124.96|124.9|1602
1642509120000|2022-01-18 12:32:00|124.96||124.96||124.96||124.96||19
1642509130000|2022-01-18 12:32:10|124.98|124.88|124.78|124.72|124.98|124.9|124.72|124.62|105883
1642509140000|2022-01-18 12:32:20||124.74||124.74||124.74||124.74|0
1642509170000|2022-01-18 12:32:50|124.76|124.72|124.78|124.72|124.78|124.72|124.76|124.72|3078
1642509190000|2022-01-18 12:33:10|124.8|124.74|124.86|124.8|124.86|124.8|124.8|124.74|80
1642509200000|2022-01-18 12:33:20|124.88|124.78|124.82|124.74|124.88|124.78|124.8|124.74|4269
1642509220000|2022-01-18 12:33:40|124.78|124.7|124.66|124.6|124.78|124.7|124.66|124.58|5460
1642509230000|2022-01-18 12:33:50|124.64||124.64||124.64||124.64||0
1642509240000|2022-01-18 12:34:00|124.68|124.64|124.74|124.68|124.74|124.68|124.68|124.64|3391
1642509250000|2022-01-18 12:34:10|124.72||124.72||124.72||124.72||0
1642509270000|2022-01-18 12:34:30|124.7|124.66|124.64|124.56|124.7|124.66|124.64|124.52|1642
1642509280000|2022-01-18 12:34:40|124.62|124.58|124.68|124.6|124.68|124.6|124.62|124.56|2620
1642509290000|2022-01-18 12:34:50|124.66|124.58|124.68|124.62|124.68|124.62|124.64|124.58|2031
1642509300000|2022-01-18 12:35:00||124.6||124.6||124.6||124.6|0
1642509320000|2022-01-18 12:35:20|124.66|124.62|124.66|124.6|124.66|124.62|124.66|124.6|1
1642509340000|2022-01-18 12:35:40|124.68|124.62|124.68|124.62|124.74|124.7|124.68|124.62|7833
1642509360000|2022-01-18 12:36:00|124.64|124.6|124.68|124.6|124.68|124.6|124.62|124.58|3711
1642509370000|2022-01-18 12:36:10|124.64||124.64||124.64||124.64||2966
1642509390000|2022-01-18 12:36:30|124.68|124.62|124.68|124.6|124.68|124.62|124.66|124.6|21
1642509400000|2022-01-18 12:36:40||124.62||124.62||124.62||124.62|0
1642509410000|2022-01-18 12:36:50||124.6||124.6||124.6||124.6|229
1642509420000|2022-01-18 12:37:00||124.58||124.6||124.6||124.58|0
1642509450000|2022-01-18 12:37:30||124.62||124.6||124.62||124.6|690
1642509460000|2022-01-18 12:37:40||124.62||124.6||124.62||124.6|0
1642509490000|2022-01-18 12:38:10||124.62||124.62||124.62||124.62|0
1642509510000|2022-01-18 12:38:30|||||||||786
1642509520000|2022-01-18 12:38:40||124.6||124.6||124.6||124.6|20065
1642509540000|2022-01-18 12:39:00|124.66|124.62|124.68|124.62|124.68|124.62|124.66|124.62|1000
1642509580000|2022-01-18 12:39:40|124.66||124.66||124.66||124.66||4
1642509600000|2022-01-18 12:40:00||124.64||124.62||124.64||124.62|0
1642509610000|2022-01-18 12:40:10|124.64|124.6|124.74|124.68|124.74|124.68|124.64|124.6|11084
1642509620000|2022-01-18 12:40:20|124.72|124.66|124.68|124.64|124.72|124.66|124.68|124.64|0
1642509640000|2022-01-18 12:40:40|124.7|124.66|124.74|124.68|124.74|124.68|124.7|124.66|13058
1642509690000|2022-01-18 12:41:30|124.72|124.7|124.74|124.7|124.74|124.7|124.72|124.7|1232
1642509730000|2022-01-18 12:42:10|||||||||2012
1642509750000|2022-01-18 12:42:30|124.76|124.72|124.8|124.74|124.8|124.76|124.76|124.7|2148
1642509780000|2022-01-18 12:43:00|124.82|124.76|124.82|124.74|124.82|124.76|124.82|124.74|0
1642509790000|2022-01-18 12:43:10|124.78|124.76|124.78|124.74|124.78|124.76|124.78|124.74|3184
1642509800000|2022-01-18 12:43:20|124.82|124.76|124.92|124.82|124.92|124.82|124.82|124.76|300
1642509810000|2022-01-18 12:43:30|124.9||124.9||124.9||124.9||0
1642509850000|2022-01-18 12:44:10|124.92||124.92||124.92||124.9||0
1642509860000|2022-01-18 12:44:20|124.9||124.92||124.92||124.9||0
1642509880000|2022-01-18 12:44:40|124.9|124.84|124.9|124.84|124.9|124.84|124.9|124.84|0
1642509900000|2022-01-18 12:45:00|||||||||1000
1642509910000|2022-01-18 12:45:10|124.86|124.82|124.86|124.82|124.92|124.84|124.86|124.82|794
1642509920000|2022-01-18 12:45:20|124.9|124.84|124.92|124.84|124.94|124.84|124.9|124.84|2729
1642509940000|2022-01-18 12:45:40|||||||||398
1642509950000|2022-01-18 12:45:50|124.94|124.86|124.94|124.88|124.98|124.88|124.94|124.86|0
1642509960000|2022-01-18 12:46:00||124.86||124.86||124.86||124.86|0
1642509990000|2022-01-18 12:46:30||124.88||124.88||124.88||124.88|670
1642510000000|2022-01-18 12:46:40|124.92|124.86|124.9|124.84|124.92|124.86|124.88|124.82|6715
1642510020000|2022-01-18 12:47:00|124.92|124.86|124.94|124.86|124.94|124.86|124.92|124.86|0
1642510030000|2022-01-18 12:47:10|124.96|124.88|124.98|124.9|124.98|124.9|124.96|124.88|300
1642510050000|2022-01-18 12:47:30|124.96||124.96||124.96||124.96||0
1642510070000|2022-01-18 12:47:50|||||||||3475
1642510090000|2022-01-18 12:48:10|124.98|124.92|125.06|125|125.06|125|124.98|124.92|1535
1642510100000|2022-01-18 12:48:20|||||||||1000
1642510110000|2022-01-18 12:48:30|125.02|124.98|125.06|125|125.06|125|125.02|124.94|3118
1642510120000|2022-01-18 12:48:40|125.04|124.98|125.04|124.98|125.04|124.98|125.04|124.94|2000
1642510140000|2022-01-18 12:49:00|125.02|124.94|125.02|124.94|125.02|124.96|124.98|124.94|304
1642510180000|2022-01-18 12:49:40|125.04||125.04||125.04||125.04||0
1642510190000|2022-01-18 12:49:50|125.02|124.96|125.02|124.96|125.02|124.96|125.02|124.96|0
1642510200000|2022-01-18 12:50:00|124.98|124.94|125|124.96|125.02|124.96|124.96|124.92|5103
1642510240000|2022-01-18 12:50:40||124.94||124.92||124.94||124.92|1
1642510280000|2022-01-18 12:51:20||124.96||124.96||124.96||124.96|0
1642510300000|2022-01-18 12:51:40||124.94||124.92||124.94||124.92|0
1642510310000|2022-01-18 12:51:50||124.94||124.94||124.94||124.94|0
1642510320000|2022-01-18 12:52:00||124.92||124.92||124.92||124.92|0
1642510330000|2022-01-18 12:52:10||124.94||124.94||124.94||124.94|0
1642510350000|2022-01-18 12:52:30|||||||||2171
1642510380000|2022-01-18 12:53:00|125.02|124.98|125|124.94|125.08|125.04|124.96|124.92|15283
1642510390000|2022-01-18 12:53:10||124.96||124.94||124.96||124.94|0
1642510430000|2022-01-18 12:53:50|124.98|124.9|124.96|124.9|124.98|124.9|124.96|124.9|474
1642510440000|2022-01-18 12:54:00|124.94|124.92|124.98|124.9|125|124.92|124.94|124.9|4353
1642510450000|2022-01-18 12:54:10|124.96||124.98||124.98||124.96||0
1642510460000|2022-01-18 12:54:20|124.96||124.96||124.96||124.96||0
1642510480000|2022-01-18 12:54:40|124.98|124.92|125|124.92|125|124.96|124.96|124.92|388
1642510520000|2022-01-18 12:55:20|124.96|124.9|125|124.92|125|124.92|124.94|124.9|0
1642510530000|2022-01-18 12:55:30||124.94||124.94||124.96||124.94|0
1642510540000|2022-01-18 12:55:40|||||||||200
1642510550000|2022-01-18 12:55:50||124.96||124.96||124.96||124.96|2116
1642510570000|2022-01-18 12:56:10|||||||||3980
1642510590000|2022-01-18 12:56:30|124.98|124.94|125|124.92|125|124.94|124.98|124.92|2000
1642510600000|2022-01-18 12:56:40|124.98|124.94|125|124.94|125|124.94|124.98|124.94|0
1642510620000|2022-01-18 12:57:00|124.98|124.92|124.98|124.92|124.98|124.92|124.98|124.92|300
1642510630000|2022-01-18 12:57:10|124.96|124.94|125|124.94|125|124.94|124.96|124.94|0
1642510650000|2022-01-18 12:57:30|124.98|124.92|124.96|124.9|124.98|124.92|124.96|124.9|164
1642510660000|2022-01-18 12:57:40|124.98||124.98||124.98||124.98||0
1642510680000|2022-01-18 12:58:00||124.92||124.92||124.92||124.92|0
1642510690000|2022-01-18 12:58:10|124.96|124.9|124.96|124.9|124.96|124.9|124.96|124.9|1
1642510700000|2022-01-18 12:58:20|124.98|124.92|124.98|124.92|124.98|124.92|124.98|124.92|0
1642510740000|2022-01-18 12:59:00||124.94||124.94||124.94||124.94|0
1642510770000|2022-01-18 12:59:30|||||||||287
1642510800000|2022-01-18 13:00:00|125|124.96|125|124.96|125.04|125|125|124.96|1804
1642510820000|2022-01-18 13:00:20|||||||||16587
1642510830000|2022-01-18 13:00:30||124.94||124.94||124.94||124.94|0
1642510840000|2022-01-18 13:00:40||124.92||124.92||124.92||124.92|0
1642510850000|2022-01-18 13:00:50||124.94||124.92||124.94||124.92|0
1642510860000|2022-01-18 13:01:00|125.02|124.94|125.02|124.94|125.04|124.98|125.02|124.94|168
1642510870000|2022-01-18 13:01:10|125.04||125.04||125.04||125.04||0
1642510880000|2022-01-18 13:01:20|125.02||125.02||125.02||125.02||0
1642510890000|2022-01-18 13:01:30||124.98||124.98||124.98||124.98|0
1642510900000|2022-01-18 13:01:40|125.04||125.04||125.04||125.04||0
1642510910000|2022-01-18 13:01:50|125.02|124.94|125|124.94|125.02|124.94|125|124.94|22
1642510920000|2022-01-18 13:02:00|125.04|124.96|125.02|124.96|125.04|124.96|125.02|124.96|78
1642510970000|2022-01-18 13:02:50|125|124.98|125.02|124.98|125.02|124.98|125|124.98|0
1642511010000|2022-01-18 13:03:30|125||125.02||125.02||125||0
1642511020000|2022-01-18 13:03:40|125||125.02||125.02||125||0
1642511090000|2022-01-18 13:04:50|125|124.96|125|124.94|125.02|124.96|124.98|124.92|3390
1642511100000|2022-01-18 13:05:00|125.02|124.96|125.02|124.96|125.02|124.96|125.02|124.96|5386
1642511110000|2022-01-18 13:05:10|124.98||124.98||124.98||124.98||0
1642511140000|2022-01-18 13:05:40|125|124.94|124.98|124.92|125.02|124.96|124.98|124.92|17489
1642511160000|2022-01-18 13:06:00||124.94||124.94||124.94||124.94|0
1642511200000|2022-01-18 13:06:40|124.96|124.92|124.96|124.94|124.96|124.94|124.96|124.92|320
1642511210000|2022-01-18 13:06:50|124.94|124.92|124.86|124.8|124.94|124.92|124.84|124.8|13310
1642511220000|2022-01-18 13:07:00|124.84|124.78|124.84|124.76|124.84|124.78|124.8|124.72|0
1642511230000|2022-01-18 13:07:10|124.82||124.82||124.82||124.82||0
1642511280000|2022-01-18 13:08:00|124.84||124.84||124.84||124.84||0
1642511290000|2022-01-18 13:08:10|124.82|124.78|124.86|124.82|124.86|124.82|124.82|124.78|0
1642511300000|2022-01-18 13:08:20|124.88||124.88||124.88||124.88||0
1642511320000|2022-01-18 13:08:40||124.84||124.84||124.84||124.84|0
1642511330000|2022-01-18 13:08:50||124.82||124.82||124.82||124.82|0
1642511340000|2022-01-18 13:09:00|124.9|124.84|124.88|124.86|124.92|124.86|124.88|124.84|4240
1642511360000|2022-01-18 13:09:20|||||||||741
1642511470000|2022-01-18 13:11:10|124.92|124.88|124.9|124.88|124.94|124.88|124.88|124.88|269
1642511480000|2022-01-18 13:11:20||124.86||124.86||124.86||124.86|0
1642511490000|2022-01-18 13:11:30|124.88|124.84|124.88|124.86|124.88|124.86|124.88|124.84|0
1642511510000|2022-01-18 13:11:50|124.9||124.9||124.9||124.9||0
1642511520000|2022-01-18 13:12:00|||||||||3621
1642511550000|2022-01-18 13:12:30|||||||||1516
1642511580000|2022-01-18 13:13:00|124.92|124.88|124.94|124.88|124.96|124.88|124.92|124.88|3035
1642511610000|2022-01-18 13:13:30|124.96|124.9|124.98|124.92|124.98|124.92|124.96|124.9|0
1642511630000|2022-01-18 13:13:50|124.96|124.9|124.92|124.86|124.96|124.9|124.92|124.86|0
1642511640000|2022-01-18 13:14:00|||||||||4360
1642511650000|2022-01-18 13:14:10|124.94|124.88|124.94|124.88|124.94|124.88|124.94|124.88|0
1642511710000|2022-01-18 13:15:10|124.92|124.86|124.92|124.86|124.94|124.86|124.9|124.82|4299
1642511720000|2022-01-18 13:15:20|124.9|124.82|124.9|124.84|124.9|124.84|124.86|124.8|1924
1642511730000|2022-01-18 13:15:30|124.86|124.82|124.88|124.82|124.92|124.86|124.86|124.8|15448
1642511790000|2022-01-18 13:16:30|124.9|124.84|124.9|124.84|124.92|124.84|124.9|124.84|797
1642511800000|2022-01-18 13:16:40|||||||||787
1642511810000|2022-01-18 13:16:50|124.92||124.92||124.92||124.92||0
1642511840000|2022-01-18 13:17:20|124.94|124.88|124.94|124.9|124.94|124.9|124.92|124.88|0
1642511850000|2022-01-18 13:17:30|124.96|124.92|124.98|124.9|124.98|124.94|124.96|124.9|9613
1642511860000|2022-01-18 13:17:40|124.96||124.96||124.96||124.96||0
1642511870000|2022-01-18 13:17:50|124.98|124.92|124.96|124.92|124.98|124.92|124.96|124.92|0
1642511890000|2022-01-18 13:18:10|124.98|124.94|125|124.94|125|124.94|124.98|124.94|1239
1642511900000|2022-01-18 13:18:20|125.04|124.96|125.06|125|125.06|125|125.04|124.96|86
1642511910000|2022-01-18 13:18:30|125.02|124.98|124.98|124.92|125.04|125|124.98|124.92|7660
1642511930000|2022-01-18 13:18:50|125|124.94|125|124.92|125.04|124.96|124.98|124.92|0
1642511940000|2022-01-18 13:19:00|||||||||4399
1642511950000|2022-01-18 13:19:10|125.02|124.94|125.04|124.98|125.04|124.98|125.02|124.94|1569
1642511960000|2022-01-18 13:19:20|125.06||125.06||125.06||125.06||0
1642511970000|2022-01-18 13:19:30|125.04||125.02||125.04||125.02||0
1642511980000|2022-01-18 13:19:40|125.04||125.06||125.06||125.04||40
1642511990000|2022-01-18 13:19:50||125||125.02||125.02||124.98|0
1642512000000|2022-01-18 13:20:00||125||125||125||124.98|0
1642512020000|2022-01-18 13:20:20|125.04||125.04||125.04||125.04||0
1642512030000|2022-01-18 13:20:30|125.06||125.06||125.06||125.06||0
1642512040000|2022-01-18 13:20:40|||||||||1532
1642512060000|2022-01-18 13:21:00|125.1|125.02|125.06|125.02|125.1|125.04|125.06|125|7854
1642512070000|2022-01-18 13:21:10|125.04|125|125.04|124.98|125.04|125|125.04|124.98|2125
1642512080000|2022-01-18 13:21:20|125.06|125|125.04|124.98|125.1|125.06|125|124.94|18301
1642512130000|2022-01-18 13:22:10|||||||||11925
1642512140000|2022-01-18 13:22:20|125.06|125.04|125.02|124.96|125.06|125.04|124.98|124.94|24127
1642512160000|2022-01-18 13:22:40|124.98|124.94|124.96|124.9|124.98|124.94|124.94|124.86|9438
1642512170000|2022-01-18 13:22:50|124.98|124.92|124.96|124.9|124.98|124.92|124.96|124.9|1924
1642512200000|2022-01-18 13:23:20|124.98||124.96||124.98||124.96||712
1642512210000|2022-01-18 13:23:30|124.94|124.88|124.94|124.88|124.94|124.88|124.9|124.86|0
1642512220000|2022-01-18 13:23:40|124.92||124.92||124.92||124.92||0
1642512230000|2022-01-18 13:23:50|124.94||124.94||124.94||124.94||3480
1642512250000|2022-01-18 13:24:10|124.96|124.9|124.96|124.9|124.96|124.9|124.96|124.9|700
1642512260000|2022-01-18 13:24:20|124.94|124.88|124.94|124.88|124.96|124.9|124.92|124.88|1309
1642512280000|2022-01-18 13:24:40|124.96|124.9|124.96|124.9|124.96|124.9|124.96|124.9|1015
1642512290000|2022-01-18 13:24:50|124.94|124.88|124.94|124.88|124.94|124.88|124.94|124.88|0
1642512300000|2022-01-18 13:25:00|124.96|124.9|124.96|124.88|124.96|124.9|124.96|124.88|0
1642512310000|2022-01-18 13:25:10|124.94|124.9|124.96|124.9|124.96|124.9|124.94|124.9|811
1642512320000|2022-01-18 13:25:20|124.94||124.96||124.96||124.94||0
1642512330000|2022-01-18 13:25:30|124.94||124.96||124.96||124.94||0
1642512360000|2022-01-18 13:26:00||124.92||124.92||124.92||124.92|0
1642512370000|2022-01-18 13:26:10|124.94|124.9|124.96|124.9|124.96|124.9|124.94|124.9|0
1642512390000|2022-01-18 13:26:30|124.94||124.96||124.96||124.94||0
1642512440000|2022-01-18 13:27:20|125|124.92|125.02|124.96|125.02|124.96|125|124.92|2591
1642512450000|2022-01-18 13:27:30|124.98|124.94|125.02|124.94|125.02|124.94|124.98|124.92|2
1642512460000|2022-01-18 13:27:40|125||125.02||125.02||125||187
1642512490000|2022-01-18 13:28:10|125||124.98||125||124.98||0
1642512550000|2022-01-18 13:29:10||124.92||124.92||124.92||124.92|250
1642512560000|2022-01-18 13:29:20|124.96|124.9|124.96|124.9|124.96|124.9|124.96|124.9|0
1642512570000|2022-01-18 13:29:30|124.94||124.98||124.98||124.94||0
1642512580000|2022-01-18 13:29:40|124.94|124.88|124.96|124.88|124.96|124.88|124.9|124.84|19143
1642512590000|2022-01-18 13:29:50|124.98|124.84|124.98|124.88|124.98|124.88|124.96|124.84|0
1642512600000|2022-01-18 13:30:00|124.92|124.9|125|124.94|125|124.94|124.92|124.9|122
1642512610000|2022-01-18 13:30:10|124.98|124.96|124.98|124.9|124.98|124.98|124.96|124.9|3295
1642512630000|2022-01-18 13:30:30|125|124.92|125|124.9|125|124.92|125|124.9|0
1642512640000|2022-01-18 13:30:40|124.98|124.92|124.98|124.92|124.98|124.92|124.98|124.9|0
1642512660000|2022-01-18 13:31:00||124.94||124.92||124.94||124.92|0
1642512680000|2022-01-18 13:31:20|||||||||814
1642512690000|2022-01-18 13:31:30|125|124.96|125.06|125.02|125.06|125.02|125|124.96|4748
1642512720000|2022-01-18 13:32:00|||||||||150
1642512730000|2022-01-18 13:32:10|125.08|125.04|125.06|125.04|125.12|125.04|125.06|125.02|14974
1642512740000|2022-01-18 13:32:20|125.08|125.02|125.06|125.02|125.1|125.04|125.06|125.02|7529
1642512750000|2022-01-18 13:32:30|125.04|125|125.06|125.02|125.1|125.04|125.04|124.98|10011
1642512770000|2022-01-18 13:32:50|125.08|125.04|125.1|125.04|125.1|125.04|125.06|125.04|8156
1642512780000|2022-01-18 13:33:00|||||||||57
1642512790000|2022-01-18 13:33:10|125.12|125.06|125.1|125.04|125.14|125.1|125.1|125.04|734
1642512830000|2022-01-18 13:33:50|125.08|125.02|125.06|125|125.08|125.02|125.06|125|12983
1642512840000|2022-01-18 13:34:00|125.08|125.02|125.1|125.02|125.1|125.04|125.08|125.02|0
1642512860000|2022-01-18 13:34:20|125.08|125|125.1|125|125.1|125|125.08|125|0
1642512870000|2022-01-18 13:34:30||125.02||125.02||125.02||125.02|1250
1642512880000|2022-01-18 13:34:40||125||125||125||125|0
1642512900000|2022-01-18 13:35:00|125.06|125.02|125.1|125.02|125.1|125.02|125.06|125.02|0
1642512910000|2022-01-18 13:35:10|125.06||125.1||125.1||125.06||0
1642512940000|2022-01-18 13:35:40|||||||||194
1642512960000|2022-01-18 13:36:00||125.04||125.06||125.06||125.04|0
1642513000000|2022-01-18 13:36:40|125.08|125.04|125.1|125.06|125.1|125.06|125.08|125.04|799
1642513010000|2022-01-18 13:36:50|125.08|125.04|125.1|125.04|125.1|125.04|125.08|125.02|2247
1642513030000|2022-01-18 13:37:10|125.08|125.02|125.08|125.02|125.08|125.02|125.08|125.02|0
1642513050000|2022-01-18 13:37:30|125.1|125.04|125.1|125.04|125.1|125.06|125.1|125.04|0
1642513070000|2022-01-18 13:37:50|||||||||803
1642513100000|2022-01-18 13:38:20|125.08|125.02|125.08|125|125.08|125.02|125.08|125|0
1642513110000|2022-01-18 13:38:30||125.02||125.02||125.02||125.02|0
1642513130000|2022-01-18 13:38:50|125.06|125|125.04|125|125.06|125|125.02|124.96|4182
1642513140000|2022-01-18 13:39:00|125.06||125.08||125.08||125.06||0
1642513160000|2022-01-18 13:39:20|125.1|125.04|125.08|125.02|125.1|125.04|125.08|125.02|3936
1642513170000|2022-01-18 13:39:30||125.04||125.02||125.04||125.02|2319
1642513190000|2022-01-18 13:39:50|125.06|125|125.06|125|125.06|125|125.06|125|0
1642513200000|2022-01-18 13:40:00|125.04||125.04||125.04||125.04||11
1642513240000|2022-01-18 13:40:40|125.02|124.98|125|124.94|125.04|124.98|124.98|124.94|3002
1642513260000|2022-01-18 13:41:00|124.98|124.92|125|124.92|125|124.94|124.96|124.92|4599
1642513270000|2022-01-18 13:41:10|124.98|124.94|124.98|124.92|124.98|124.94|124.98|124.92|0
1642513280000|2022-01-18 13:41:20|125|124.94|125|124.94|125|124.96|125|124.94|0
1642513290000|2022-01-18 13:41:30|124.98|124.92|124.94|124.86|124.98|124.94|124.92|124.84|13576
1642513300000|2022-01-18 13:41:40||124.88||124.88||124.88||124.88|0
1642513330000|2022-01-18 13:42:10|||||||||1687
1642513350000|2022-01-18 13:42:30||124.9||124.92||124.92||124.9|0
1642513360000|2022-01-18 13:42:40|||||||||3137
1642513380000|2022-01-18 13:43:00|124.92|124.9|124.94|124.86|124.94|124.9|124.92|124.84|471
1642513390000|2022-01-18 13:43:10|124.92|124.88|124.92|124.86|124.92|124.88|124.92|124.86|0
1642513410000|2022-01-18 13:43:30|124.94|124.88|124.94|124.88|124.94|124.88|124.94|124.88|0
1642513420000|2022-01-18 13:43:40|124.92||124.94||124.94||124.92||0
1642513480000|2022-01-18 13:44:40|124.92|124.86|124.9|124.84|124.92|124.86|124.86|124.82|8699
1642513490000|2022-01-18 13:44:50|124.88|124.82|124.9|124.82|124.9|124.82|124.88|124.82|0
1642513500000|2022-01-18 13:45:00|124.92|124.84|124.94|124.88|124.94|124.88|124.92|124.82|2000
1642513510000|2022-01-18 13:45:10|124.92|124.86|124.92|124.84|124.92|124.86|124.92|124.84|0
1642513520000|2022-01-18 13:45:20|||||||||7957
1642513530000|2022-01-18 13:45:30|124.94|124.88|124.98|124.92|125|124.92|124.92|124.84|7814
1642513540000|2022-01-18 13:45:40|124.96|124.9|124.98|124.92|124.98|124.92|124.96|124.88|0
1642513560000|2022-01-18 13:46:00|||||||||5566
1642513570000|2022-01-18 13:46:10|124.96|124.94|124.98|124.9|124.98|124.94|124.92|124.88|8756
1642513610000|2022-01-18 13:46:50|||||||||4008
1642513650000|2022-01-18 13:47:30|124.96|124.86|125.02|124.94|125.04|124.98|124.92|124.84|11514
1642513660000|2022-01-18 13:47:40|125|124.96|125.02|124.94|125.02|124.96|125|124.94|2000
1642513670000|2022-01-18 13:47:50||125||125||125||125|3302
1642513680000|2022-01-18 13:48:00|125.06||125.06||125.06||125.06||1192
1642513700000|2022-01-18 13:48:20|125.04|125.02|125.04|125|125.04|125.02|125.04|125|0
1642513720000|2022-01-18 13:48:40|125.06|125.02|125.04|125|125.06|125.02|125.04|125|2929
1642513750000|2022-01-18 13:49:10|||||||||2519
1642513780000|2022-01-18 13:49:40|125.02|124.96|125|124.96|125.02|124.96|124.98|124.96|1228
1642513790000|2022-01-18 13:49:50|||||||||5165
1642513800000|2022-01-18 13:50:00|124.98|124.94|124.94|124.88|124.98|124.94|124.94|124.86|9365
1642513820000|2022-01-18 13:50:20|||||||||400
1642513830000|2022-01-18 13:50:30|124.92|124.9|124.94|124.9|124.96|124.9|124.92|124.88|4623
1642513840000|2022-01-18 13:50:40|124.92|124.88|124.94|124.88|124.94|124.88|124.92|124.88|0
1642513870000|2022-01-18 13:51:10|124.96|124.9|124.98|124.92|124.98|124.92|124.96|124.9|101
1642513880000|2022-01-18 13:51:20|124.96|124.9|124.96|124.9|124.98|124.9|124.96|124.9|0
1642513920000|2022-01-18 13:52:00|||||||||1723
1642513930000|2022-01-18 13:52:10|124.94|124.88|124.94|124.9|124.94|124.9|124.92|124.86|0
1642513960000|2022-01-18 13:52:40|||||||||580
1642513980000|2022-01-18 13:53:00|124.96|124.92|124.96|124.9|124.98|124.92|124.94|124.9|3505
1642513990000|2022-01-18 13:53:10|124.98|124.92|124.98|124.9|124.98|124.92|124.98|124.9|234
1642514030000|2022-01-18 13:53:50|124.96||124.98||124.98||124.96||0
1642514070000|2022-01-18 13:54:30|||||||||1000
1642514080000|2022-01-18 13:54:40|124.92|124.88|124.94|124.88|124.96|124.88|124.9|124.86|12837
1642514100000|2022-01-18 13:55:00|124.92|124.86|124.92|124.9|124.92|124.9|124.9|124.86|5534
1642514110000|2022-01-18 13:55:10||124.88||124.86||124.88||124.86|0
1642514140000|2022-01-18 13:55:40|124.94|124.88|124.96|124.88|124.96|124.88|124.94|124.88|1228
1642514150000|2022-01-18 13:55:50|124.94||124.94||124.94||124.94||0
1642514160000|2022-01-18 13:56:00|||||||||1613
1642514180000|2022-01-18 13:56:20|124.92||124.92||124.92||124.92||0
1642514200000|2022-01-18 13:56:40|124.94|124.9|124.98|124.92|124.98|124.92|124.94|124.88|29564
1642514210000|2022-01-18 13:56:50|124.94||124.98||124.98||124.94||8956
1642514220000|2022-01-18 13:57:00|124.94|124.9|124.96|124.86|124.98|124.9|124.94|124.86|4791
1642514240000|2022-01-18 13:57:20|124.94|124.88|124.94|124.88|124.94|124.88|124.94|124.88|0
1642514250000|2022-01-18 13:57:30|124.96||124.94||124.96||124.94||0
1642514280000|2022-01-18 13:58:00|124.92||124.94||124.94||124.92||0
1642514290000|2022-01-18 13:58:10|||||||||40
1642514330000|2022-01-18 13:58:50|124.92|124.84|124.92|124.86|124.94|124.88|124.88|124.84|12237
1642514340000|2022-01-18 13:59:00||124.88||124.86||124.88||124.86|2472
1642514360000|2022-01-18 13:59:20|124.9|124.88|124.9|124.86|124.9|124.88|124.9|124.86|0
1642514370000|2022-01-18 13:59:30|124.92|124.88|124.92|124.86|124.92|124.88|124.92|124.86|3021
1642514380000|2022-01-18 13:59:40||124.88||124.86||124.88||124.86|0
1642514400000|2022-01-18 14:00:00|||||||||2781
1642514410000|2022-01-18 14:00:10|124.94|124.88|124.94|124.86|124.94|124.88|124.94|124.86|0
1642514420000|2022-01-18 14:00:20|124.92||124.92||124.92||124.92||796
1642514440000|2022-01-18 14:00:40|124.94|124.9|124.94|124.9|124.96|124.92|124.94|124.9|0
1642514460000|2022-01-18 14:01:00|124.96|124.94|124.96|124.9|125|124.94|124.94|124.9|6648
1642514490000|2022-01-18 14:01:30|124.94||124.94||124.96||124.94||0
1642514500000|2022-01-18 14:01:40|||||||||1776
1642514510000|2022-01-18 14:01:50|124.96|124.92|124.96|124.9|124.96|124.92|124.96|124.9|0
1642514520000|2022-01-18 14:02:00|124.94||124.94||124.94||124.94||0
1642514570000|2022-01-18 14:02:50|124.92|124.88|124.94|124.88|124.94|124.9|124.9|124.84|30694
1642514580000|2022-01-18 14:03:00|124.92||124.92||124.92||124.92||0
1642514590000|2022-01-18 14:03:10|124.9|124.84|124.9|124.86|124.9|124.86|124.9|124.84|2055
1642514610000|2022-01-18 14:03:30|124.88|124.84|124.88|124.86|124.88|124.86|124.88|124.84|3418
1642514620000|2022-01-18 14:03:40|124.9||124.9||124.9||124.9||1808
1642514700000|2022-01-18 14:05:00|124.92|124.88|124.96|124.92|124.96|124.92|124.92|124.88|5945
1642514730000|2022-01-18 14:05:30|124.98|124.9|124.96|124.9|124.98|124.9|124.96|124.9|1536
1642514740000|2022-01-18 14:05:40|124.94|124.92|124.94|124.9|124.94|124.92|124.94|124.9|5664
1642514750000|2022-01-18 14:05:50|124.92|124.88|124.92|124.9|124.94|124.9|124.92|124.86|13274
1642514760000|2022-01-18 14:06:00|124.9|124.86|124.92|124.84|124.92|124.86|124.86|124.82|5967
1642514780000|2022-01-18 14:06:20|||||||||16321
1642514810000|2022-01-18 14:06:50|124.94|124.86|125|124.9|125.02|124.94|124.94|124.86|40501
1642514820000|2022-01-18 14:07:00|124.94|124.88|124.94|124.84|124.94|124.88|124.94|124.84|79
1642514870000|2022-01-18 14:07:50|124.92||124.9||124.92||124.9||2
1642514880000|2022-01-18 14:08:00|124.92||124.92||124.92||124.92||0
1642514930000|2022-01-18 14:08:50||124.86||124.86||124.86||124.86|0
1642514940000|2022-01-18 14:09:00|124.94|124.88|124.94|124.88|124.94|124.9|124.94|124.88|10402
1642514950000|2022-01-18 14:09:10|124.96|124.9|124.98|124.94|125.02|125|124.94|124.9|28276
1642514970000|2022-01-18 14:09:30|124.96|124.92|124.98|124.94|124.98|124.94|124.96|124.92|5175
1642514990000|2022-01-18 14:09:50|125|124.96|124.98|124.94|125|124.96|124.98|124.94|3858
1642515000000|2022-01-18 14:10:00||124.96||124.94||124.96||124.94|0
1642515020000|2022-01-18 14:10:20|125|124.96|125|124.98|125|124.98|125|124.96|6836
1642515030000|2022-01-18 14:10:30|125.04|124.96|125|124.94|125.06|124.96|125|124.94|1421
1642515060000|2022-01-18 14:11:00||124.96||124.96||124.96||124.96|0
1642515090000|2022-01-18 14:11:30|||||||||5000
1642515100000|2022-01-18 14:11:40|125.04|124.98|125.04|124.98|125.06|124.98|125.04|124.96|3382
1642515110000|2022-01-18 14:11:50|125.06|125|125.02|124.98|125.06|125|125.02|124.98|1235
1642515140000|2022-01-18 14:12:20|125.04|125|125.06|124.98|125.06|125|125.02|124.98|28841
1642515150000|2022-01-18 14:12:30|125.04||125.04||125.04||125.04||0
1642515170000|2022-01-18 14:12:50|125.02||125.02||125.02||125.02||0
1642515180000|2022-01-18 14:13:00|||||||||2776
1642515190000|2022-01-18 14:13:10|125|124.96|124.98|124.96|125|124.96|124.98|124.96|3059
1642515200000|2022-01-18 14:13:20|125||125||125||124.98||2648
1642515230000|2022-01-18 14:13:50|||||||||2368
1642515240000|2022-01-18 14:14:00||124.98||124.96||124.98||124.96|0
1642515290000|2022-01-18 14:14:50|124.98|124.94|125|124.96|125|124.96|124.98|124.94|1974
1642515300000|2022-01-18 14:15:00|125.02|124.98|125.06|125|125.06|125.04|125.02|124.98|18233
1642515310000|2022-01-18 14:15:10|125.04|124.98|125.04|124.98|125.06|124.98|125.04|124.98|877
1642515340000|2022-01-18 14:15:40|125.06|125|125.02|124.98|125.08|125.02|125.02|124.98|17147
1642515350000|2022-01-18 14:15:50|125||125||125||125||0
1642515360000|2022-01-18 14:16:00|125.04|125|125.1|125.04|125.1|125.04|125|125|3621
1642515370000|2022-01-18 14:16:10|125.06|125.02|125.08|125.02|125.08|125.02|125.06|125.02|1068
1642515380000|2022-01-18 14:16:20|||||||||1000
1642515390000|2022-01-18 14:16:30|125.06||125.06||125.06||125.06||0
1642515420000|2022-01-18 14:17:00|||||||||78
1642515430000|2022-01-18 14:17:10|||||||||11925
1642515480000|2022-01-18 14:18:00|125.04||125.06||125.06||125.04||2568
1642515560000|2022-01-18 14:19:20|125.08|125.04|125.08|125.06|125.1|125.06|125.06|125.04|8963
1642515570000|2022-01-18 14:19:30|125.06|125.04|125.06|125.02|125.06|125.04|125.06|125.02|1077
1642515580000|2022-01-18 14:19:40|125.04|125|125.06|125.02|125.06|125.02|125.02|125|51612
1642515600000|2022-01-18 14:20:00|125.04|125|125.04|125|125.04|125|125.04|125|11578
1642515610000|2022-01-18 14:20:10|125.02|124.98|125.04|124.98|125.04|124.98|125.02|124.98|6677
1642515630000|2022-01-18 14:20:30|125.06|125|125.04|124.98|125.06|125.02|125.02|124.98|26024
1642515640000|2022-01-18 14:20:40|125.06||125.06||125.06||125.06||0
1642515650000|2022-01-18 14:20:50|125.02|124.96|125|124.96|125.02|124.96|125|124.96|6946
1642515660000|2022-01-18 14:21:00|||||||||400
1642515670000|2022-01-18 14:21:10|124.98|124.98|125|124.96|125.04|124.98|124.98|124.96|2257
1642515690000|2022-01-18 14:21:30|||||||||3972
1642515700000|2022-01-18 14:21:40|||||||||372
1642515710000|2022-01-18 14:21:50|124.98|124.94|125|124.92|125|124.96|124.98|124.92|10136
1642515720000|2022-01-18 14:22:00|125.02|124.94|125.06|125.02|125.06|125.02|125.02|124.94|4933
1642515730000|2022-01-18 14:22:10|125.04|124.98|125.04|125|125.04|125|125.04|124.98|50
1642515760000|2022-01-18 14:22:40|125.06|125.02|125.1|125.04|125.1|125.04|125.06|125.02|6472
1642515770000|2022-01-18 14:22:50|125.08|125.02|125.04|125|125.08|125.02|125.04|125|19100
1642515780000|2022-01-18 14:23:00|125.06||125.06||125.08||125.06||40012
1642515790000|2022-01-18 14:23:10|125.04|124.98|125.02|124.98|125.06|124.98|125.02|124.98|1117
1642515800000|2022-01-18 14:23:20|125|125|124.98|124.92|125.02|125|124.96|124.9|7396
1642515810000|2022-01-18 14:23:30||124.9||124.9||124.92||124.9|10361
1642515820000|2022-01-18 14:23:40|124.96|124.92|124.9|124.84|124.96|124.92|124.9|124.84|1222
1642515830000|2022-01-18 14:23:50|124.88|124.82|124.88|124.82|124.88|124.82|124.88|124.82|668
1642515910000|2022-01-18 14:25:10|124.9|124.84|124.9|124.86|124.9|124.86|124.9|124.84|42181
1642515930000|2022-01-18 14:25:30|124.88|124.84|124.9|124.86|124.9|124.86|124.88|124.84|2531
1642516000000|2022-01-18 14:26:40|||||||||260
1642516010000|2022-01-18 14:26:50|124.88|124.84|124.88|124.84|124.88|124.84|124.86|124.84|3721
1642516020000|2022-01-18 14:27:00|124.86||124.88||124.88||124.86||0
1642516040000|2022-01-18 14:27:20|124.86|124.82|124.86|124.84|124.88|124.84|124.86|124.82|2270
1642516070000|2022-01-18 14:27:50|124.84|124.82|124.84|124.8|124.84|124.82|124.84|124.8|9629
1642516080000|2022-01-18 14:28:00|||||||||400
1642516110000|2022-01-18 14:28:30|124.86|124.82|124.86|124.8|124.88|124.84|124.84|124.8|9345
1642516120000|2022-01-18 14:28:40|124.84||124.84||124.84||124.84||0
1642516140000|2022-01-18 14:29:00|124.82||124.86||124.86||124.82||3330
1642516150000|2022-01-18 14:29:10|124.82|124.78|124.82|124.8|124.82|124.8|124.8|124.78|10149
1642516160000|2022-01-18 14:29:20|124.8|124.78|124.82|124.8|124.82|124.8|124.8|124.78|2434
1642516180000|2022-01-18 14:29:40|124.84||124.84||124.84||124.84||2641
1642516190000|2022-01-18 14:29:50||124.82||124.82||124.82||124.82|0
1642516200000|2022-01-18 14:30:00|124.86|124.84|124.88|124.82|124.88|124.84|124.86|124.82|1236
1642516260000|2022-01-18 14:31:00|124.96|124.92|124.96|124.92|124.96|124.92|124.96|124.92|2000
1642516300000|2022-01-18 14:31:40|124.94||124.96||124.96||124.94||1
1642516310000|2022-01-18 14:31:50|124.94|124.88|124.98|124.92|124.98|124.92|124.88|124.84|18797
1642516320000|2022-01-18 14:32:00|124.96|124.94|124.88|124.82|124.98|124.94|124.88|124.82|8224
1642516330000|2022-01-18 14:32:10|124.9|124.84|124.92|124.86|124.94|124.88|124.88|124.82|22559
1642516340000|2022-01-18 14:32:20|124.9|124.88|124.92|124.88|124.92|124.88|124.9|124.88|11170
1642516350000|2022-01-18 14:32:30|124.9|124.86|124.86|124.8|124.9|124.86|124.86|124.8|16836
1642516360000|2022-01-18 14:32:40|124.84||124.86||124.86||124.84||0
1642516370000|2022-01-18 14:32:50||124.82||124.82||124.82||124.82|0
1642516380000|2022-01-18 14:33:00|124.9|124.84|124.9|124.86|124.94|124.88|124.86|124.82|8110
1642516390000|2022-01-18 14:33:10|||||||||7
1642516400000|2022-01-18 14:33:20||124.84||124.86||124.86||124.84|401
1642516410000|2022-01-18 14:33:30|124.92|124.84|124.94|124.88|124.94|124.88|124.9|124.84|5567
1642516420000|2022-01-18 14:33:40|124.92|124.86|124.92|124.86|124.92|124.86|124.88|124.86|1410
1642516430000|2022-01-18 14:33:50|124.9||124.9||124.9||124.9||280
1642516440000|2022-01-18 14:34:00|124.92|124.88|124.92|124.88|125|124.9|124.92|124.88|4056
1642516450000|2022-01-18 14:34:10|124.9|124.86|124.94|124.88|124.98|124.92|124.88|124.82|25270
1642516460000|2022-01-18 14:34:20|124.92|124.84|124.94|124.9|124.94|124.9|124.88|124.84|27808
1642516480000|2022-01-18 14:34:40|124.92|124.88|124.94|124.9|124.94|124.9|124.92|124.86|11179
1642516500000|2022-01-18 14:35:00|124.92|124.86|124.84|124.78|124.92|124.86|124.84|124.76|26362
1642516510000|2022-01-18 14:35:10|124.82|124.76|124.82|124.76|124.84|124.78|124.8|124.76|5142
1642516520000|2022-01-18 14:35:20|124.84|124.78|124.84|124.78|124.84|124.78|124.84|124.78|0
1642516530000|2022-01-18 14:35:30||124.8||124.8||124.8||124.8|0
1642516570000|2022-01-18 14:36:10|124.82||124.82||124.82||124.82||6
1642516580000|2022-01-18 14:36:20||124.76||124.8||124.8||124.76|2452
1642516590000|2022-01-18 14:36:30|124.8|124.76|124.82|124.76|124.82|124.78|124.78|124.74|6525
1642516600000|2022-01-18 14:36:40|124.8|124.78|124.84|124.76|124.84|124.78|124.78|124.74|5306
1642516610000|2022-01-18 14:36:50|124.82|124.74|124.78|124.74|124.82|124.76|124.76|124.74|10471
1642516620000|2022-01-18 14:37:00|124.76|124.72|124.6|124.56|124.76|124.72|124.6|124.54|20718
1642516630000|2022-01-18 14:37:10|124.62|124.58|124.58|124.54|124.66|124.58|124.58|124.54|6869
1642516640000|2022-01-18 14:37:20||124.56||124.56||124.56||124.56|288
1642516650000|2022-01-18 14:37:30|124.6|124.58|124.62|124.56|124.64|124.58|124.6|124.56|6725
1642516660000|2022-01-18 14:37:40|124.6|124.54|124.58|124.54|124.6|124.54|124.56|124.54|1924
1642516670000|2022-01-18 14:37:50|124.6|124.56|124.62|124.56|124.66|124.56|124.6|124.56|4603
1642516680000|2022-01-18 14:38:00|124.6|124.54|124.6|124.54|124.6|124.54|124.6|124.54|100
1642516690000|2022-01-18 14:38:10|124.62|124.56|124.6|124.54|124.62|124.56|124.56|124.5|8189
1642516700000|2022-01-18 14:38:20|124.58|124.52|124.56|124.5|124.58|124.54|124.56|124.48|2618
1642516720000|2022-01-18 14:38:40|124.58|124.52|124.58|124.52|124.6|124.52|124.58|124.52|2926
1642516730000|2022-01-18 14:38:50|124.6|124.54|124.64|124.56|124.64|124.58|124.6|124.54|8651
1642516740000|2022-01-18 14:39:00|124.62||124.62||124.62||124.62||79
1642516770000|2022-01-18 14:39:30|124.64|124.58|124.78|124.72|124.8|124.72|124.64|124.58|16400
1642516780000|2022-01-18 14:39:40|124.76|124.68|124.8|124.74|124.8|124.74|124.76|124.68|0
1642516790000|2022-01-18 14:39:50|124.78|124.72|124.76|124.68|124.78|124.72|124.76|124.68|0
1642516810000|2022-01-18 14:40:10|124.74|124.66|124.82|124.72|124.82|124.72|124.7|124.66|10389
1642516820000|2022-01-18 14:40:20|124.8|124.68|124.74|124.68|124.8|124.72|124.74|124.66|3434
1642516830000|2022-01-18 14:40:30|124.76|124.66|124.76|124.68|124.76|124.72|124.72|124.66|12158
1642516840000|2022-01-18 14:40:40|124.74|124.66|124.78|124.72|124.78|124.72|124.72|124.66|2366
1642516850000|2022-01-18 14:40:50|124.76|124.7|124.74|124.68|124.76|124.72|124.72|124.66|5469
1642516860000|2022-01-18 14:41:00|||||||||1801
1642516870000|2022-01-18 14:41:10|124.78|124.7|124.9|124.84|124.92|124.84|124.78|124.7|10178
1642516880000|2022-01-18 14:41:20|124.94|124.86|124.98|124.9|125|124.94|124.94|124.86|3163
1642516910000|2022-01-18 14:41:50|124.96|124.92|124.9|124.84|124.96|124.92|124.9|124.84|29405
1642516920000|2022-01-18 14:42:00|124.92|124.86|124.94|124.9|124.94|124.9|124.9|124.84|3049
1642516930000|2022-01-18 14:42:10|124.96|124.94|124.96|124.9|124.96|124.94|124.96|124.9|3709
1642516940000|2022-01-18 14:42:20|124.98|124.92|125.04|124.98|125.08|125|124.98|124.92|13172
1642516950000|2022-01-18 14:42:30|125.06|125|125.04|124.98|125.06|125|125|124.98|14141
1642516960000|2022-01-18 14:42:40|125.02|124.96|125.02|124.96|125.02|124.96|124.98|124.94|10107
1642516980000|2022-01-18 14:43:00|125.04|124.98|125.06|124.98|125.06|124.98|125.04|124.98|2623
1642516990000|2022-01-18 14:43:10|125.02|124.96|125.02|124.96|125.02|124.96|125|124.96|13525
1642517000000|2022-01-18 14:43:20|||||||||900
1642517030000|2022-01-18 14:43:50||124.94||124.94||124.94||124.94|60
1642517040000|2022-01-18 14:44:00||124.98||124.98||124.98||124.98|0
1642517050000|2022-01-18 14:44:10|125|124.94|124.96|124.88|125|124.96|124.94|124.88|18844
1642517060000|2022-01-18 14:44:20|124.94|124.86|124.92|124.86|124.94|124.88|124.92|124.86|1
1642517070000|2022-01-18 14:44:30||124.88||124.86||124.88||124.84|0
1642517080000|2022-01-18 14:44:40|124.94|124.88|124.94|124.88|124.94|124.9|124.92|124.86|5247
1642517100000|2022-01-18 14:45:00||124.9||124.9||124.9||124.9|5018
1642517110000|2022-01-18 14:45:10|||||||||4000
1642517120000|2022-01-18 14:45:20|||||||||549
1642517130000|2022-01-18 14:45:30|124.92|124.88|124.9|124.84|124.94|124.88|124.88|124.84|6782
1642517140000|2022-01-18 14:45:40|124.92|124.86|124.96|124.94|124.96|124.94|124.92|124.86|9467
1642517150000|2022-01-18 14:45:50|124.94|124.92|124.94|124.9|124.94|124.92|124.94|124.88|3880
1642517160000|2022-01-18 14:46:00|124.96|124.92|124.96|124.94|124.96|124.94|124.96|124.9|0
1642517170000|2022-01-18 14:46:10||124.9||124.9||124.9||124.9|929
1642517180000|2022-01-18 14:46:20|124.94|124.92|125.02|124.96|125.02|124.96|124.92|124.9|40377
1642517190000|2022-01-18 14:46:30|125||125||125||125||20
1642517200000|2022-01-18 14:46:40|124.98|124.94|124.98|124.92|125|124.98|124.96|124.92|1040
1642517210000|2022-01-18 14:46:50|124.96||124.98||124.98||124.96||16232
1642517220000|2022-01-18 14:47:00|124.96||124.98||124.98||124.96||0
1642517230000|2022-01-18 14:47:10|124.96|124.9|124.96|124.92|124.96|124.92|124.92|124.88|15797
1642517240000|2022-01-18 14:47:20|124.92|124.9|124.94|124.9|124.96|124.9|124.92|124.88|1663
1642517250000|2022-01-18 14:47:30|||||||||3913
1642517260000|2022-01-18 14:47:40|124.92|124.92|124.94|124.92|124.96|124.94|124.92|124.92|10851
1642517270000|2022-01-18 14:47:50|124.92|124.9|124.94|124.92|124.94|124.92|124.92|124.9|14100
1642517280000|2022-01-18 14:48:00|124.96|124.9|124.96|124.92|124.96|124.92|124.94|124.9|3193
1642517290000|2022-01-18 14:48:10|124.94|124.9|124.94|124.9|124.94|124.92|124.94|124.9|5540
1642517310000|2022-01-18 14:48:30|124.96|124.92|124.92|124.9|124.96|124.94|124.92|124.9|7615
1642517320000|2022-01-18 14:48:40|124.9|124.88|124.9|124.86|124.9|124.88|124.9|124.86|12495
1642517330000|2022-01-18 14:48:50|124.92|124.88|124.92|124.88|124.92|124.88|124.92|124.88|1445
1642517340000|2022-01-18 14:49:00|124.9|124.9|124.96|124.92|124.96|124.92|124.9|124.88|3442
1642517350000|2022-01-18 14:49:10|124.98|124.94|124.98|124.94|124.98|124.94|124.96|124.92|13825
1642517360000|2022-01-18 14:49:20|124.96|124.9|124.96|124.92|124.96|124.94|124.96|124.9|310
1642517380000|2022-01-18 14:49:40|124.98|124.94|125.04|124.98|125.04|125|124.96|124.94|23975
1642517390000|2022-01-18 14:49:50|125.06|125|125.08|125.06|125.08|125.06|125.06|125|16221
1642517400000|2022-01-18 14:50:00|125.1|125.08|125.1|125.06|125.1|125.08|125.06|125.04|47192
1642517410000|2022-01-18 14:50:10|125.12|125.08|125.1|125.06|125.16|125.1|125.08|125.06|14919
1642517420000|2022-01-18 14:50:20|125.08|125.04|125.04|125|125.08|125.06|125.02|124.98|34777
1642517430000|2022-01-18 14:50:30|125.06|125.04|125.06|125.02|125.06|125.04|125.04|125|11751
1642517440000|2022-01-18 14:50:40||125||125.02||125.02||125|789
1642517450000|2022-01-18 14:50:50|125.04|125|125|124.98|125.04|125|125|124.9|23984
1642517460000|2022-01-18 14:51:00|124.98|124.96|124.98|124.92|125|124.96|124.94|124.9|24103
1642517470000|2022-01-18 14:51:10|124.96||124.96||124.96||124.96||0
1642517480000|2022-01-18 14:51:20|124.98|124.94|125.04|124.98|125.08|125.04|124.98|124.94|13011
1642517490000|2022-01-18 14:51:30|125.02|124.96|125.02|124.96|125.04|124.96|125|124.96|0
1642517510000|2022-01-18 14:51:50|125.04|124.98|125.02|125|125.04|125|125.02|124.98|5668
1642517520000|2022-01-18 14:52:00|125.04|125.02|125.04|125|125.08|125.02|125.02|124.96|39350
1642517530000|2022-01-18 14:52:10||125.02||125||125.02||124.98|2522
1642517540000|2022-01-18 14:52:20|125.02|124.96|125.02|124.96|125.04|124.98|125|124.96|3600
1642517550000|2022-01-18 14:52:30|125||125||125.02||125||0
1642517580000|2022-01-18 14:53:00|124.98|124.94|125|124.96|125|124.96|124.98|124.92|11271
1642517590000|2022-01-18 14:53:10|125.02|125|125.04|125.02|125.08|125.04|125.02|124.96|30977
1642517600000|2022-01-18 14:53:20|125.08|125.04|125.04|125.02|125.1|125.04|125.04|125.02|12433
1642517610000|2022-01-18 14:53:30|125.08|125.04|125.06|125.02|125.1|125.04|125.06|125.02|3008
1642517630000|2022-01-18 14:53:50|125.08|125.04|125.06|125.04|125.08|125.06|125.06|125.04|7243
1642517640000|2022-01-18 14:54:00|125.08|125.06|125.14|125.08|125.16|125.08|125.08|125.06|3501
1642517650000|2022-01-18 14:54:10|125.18|125.1|125.12|125.1|125.2|125.14|125.12|125.08|12445
1642517660000|2022-01-18 14:54:20|125.14||125.14||125.14||125.14||51
1642517670000|2022-01-18 14:54:30|125.12|125.08|125.12|125.04|125.14|125.1|125.08|125.04|19288
1642517680000|2022-01-18 14:54:40|125.1||125.08||125.12||125.08||0
1642517690000|2022-01-18 14:54:50|125.06|125|125.06|124.98|125.08|125.02|125.06|124.98|10137
1642517700000|2022-01-18 14:55:00|125.02|124.96|125.06|125|125.06|125.02|125.02|124.96|26616
1642517710000|2022-01-18 14:55:10|125.04||125.06||125.06||125.04||1000
1642517720000|2022-01-18 14:55:20|125.04|124.98|125.02|124.96|125.06|125|125|124.96|29138
1642517730000|2022-01-18 14:55:30|125||125.02||125.02||125||0
1642517740000|2022-01-18 14:55:40||124.98||124.96||124.98||124.96|80
1642517750000|2022-01-18 14:55:50|125|124.92|125.02|124.96|125.02|124.96|124.98|124.9|14872
1642517760000|2022-01-18 14:56:00||124.98||124.96||124.98||124.96|7
1642517770000|2022-01-18 14:56:10|125||125.02||125.02||125||5000
1642517790000|2022-01-18 14:56:30|125|124.94|124.98|124.9|125|124.94|124.96|124.9|2654
1642517800000|2022-01-18 14:56:40|124.96|124.92|125|124.92|125|124.94|124.96|124.92|0
1642517820000|2022-01-18 14:57:00|124.98|124.9|124.96|124.9|124.98|124.9|124.94|124.9|0
1642517840000|2022-01-18 14:57:20|||||||||3000
1642517850000|2022-01-18 14:57:30|124.98|124.96|125|124.92|125|124.96|124.9|124.84|19038
1642517860000|2022-01-18 14:57:40|124.98|124.9|125|124.92|125|124.92|124.92|124.88|2257
1642517870000|2022-01-18 14:57:50|124.98|124.9|124.96|124.88|124.98|124.9|124.96|124.88|3458
1642517880000|2022-01-18 14:58:00|124.94|124.9|124.96|124.9|124.96|124.9|124.94|124.9|3000
1642517890000|2022-01-18 14:58:10|124.98|124.92|125.04|124.98|125.06|125.02|124.98|124.92|18506
1642517900000|2022-01-18 14:58:20|125.06|125|125.04|124.98|125.06|125|125.04|124.98|0
1642517920000|2022-01-18 14:58:40|125.06||125.04||125.06||125.04||0
1642517930000|2022-01-18 14:58:50|125.02||125.02||125.02||125.02||0
1642517960000|2022-01-18 14:59:20|125|124.94|125.08|125.02|125.12|125.06|125|124.94|16195
1642517970000|2022-01-18 14:59:30||125.04||125.04||125.04||125.04|0
1642517990000|2022-01-18 14:59:50|125.12|125.06|125.14|125.1|125.16|125.1|125.12|125.06|4188
1642518000000|2022-01-18 15:00:00|125.12|125.06|125.04|124.96|125.14|125.06|125.02|124.94|38071
1642518010000|2022-01-18 15:00:10|125.02|124.98|125.04|124.98|125.04|125|125.02|124.96|4244
1642518020000|2022-01-18 15:00:20|125.02|125|125.1|125.02|125.1|125.04|125.02|124.96|2948
1642518030000|2022-01-18 15:00:30|125.08|125.04|125.08|125.06|125.1|125.06|125.08|125.02|10332
1642518040000|2022-01-18 15:00:40|125.06|125.04|125.02|124.96|125.06|125.04|125|124.94|7644
1642518060000|2022-01-18 15:01:00|124.98|124.94|125|124.94|125|124.94|124.96|124.9|3420
1642518070000|2022-01-18 15:01:10|125.02|124.96|125|124.98|125.02|124.98|125|124.94|19819
1642518080000|2022-01-18 15:01:20|125.02||125.04||125.04||125.02||0
1642518090000|2022-01-18 15:01:30|125.06|125|125.02|124.98|125.06|125.02|125.02|124.98|3171
1642518100000|2022-01-18 15:01:40|||||||||765
1642518120000|2022-01-18 15:02:00|125|124.94|125.06|124.98|125.06|125.02|124.98|124.92|14883
1642518130000|2022-01-18 15:02:10|125.04|125|125.06|125|125.06|125|125.04|124.98|0
1642518140000|2022-01-18 15:02:20|125.08|125.02|125.14|125.12|125.18|125.12|125.08|125.02|4470
1642518150000|2022-01-18 15:02:30|125.16||125.14||125.16||125.14||0
1642518160000|2022-01-18 15:02:40|125.16||125.14||125.16||125.14||1459
1642518170000|2022-01-18 15:02:50|125.16|125.1|125.14|125.08|125.16|125.1|125.14|125.06|4289
1642518180000|2022-01-18 15:03:00|125.12|125.1|125.18|125.12|125.2|125.16|125.1|125.08|34806
1642518190000|2022-01-18 15:03:10|125.16|125.14|125.18|125.14|125.18|125.14|125.16|125.14|50
1642518200000|2022-01-18 15:03:20|125.2|125.12|125.24|125.16|125.24|125.18|125.2|125.12|4203
1642518210000|2022-01-18 15:03:30|125.22|125.18|125.22|125.18|125.22|125.18|125.22|125.18|6
1642518230000|2022-01-18 15:03:50|125.2|125.16|125.2|125.16|125.2|125.16|125.18|125.12|2133
1642518240000|2022-01-18 15:04:00|125.18||125.18||125.18||125.18||0
1642518250000|2022-01-18 15:04:10|125.2||125.2||125.2||125.2||0
1642518260000|2022-01-18 15:04:20|125.18||125.2||125.2||125.18||4062
1642518270000|2022-01-18 15:04:30|125.22|125.18|125.22|125.16|125.22|125.18|125.2|125.16|1330
1642518280000|2022-01-18 15:04:40|125.18|125.14|125.18|125.14|125.22|125.16|125.18|125.14|19484
1642518290000|2022-01-18 15:04:50|125.2||125.2||125.22||125.18||0
1642518300000|2022-01-18 15:05:00|125.18||125.2||125.2||125.18||600
1642518310000|2022-01-18 15:05:10|125.22|125.16|125.22|125.16|125.22|125.16|125.22|125.16|1868
1642518320000|2022-01-18 15:05:20|125.24|125.18|125.22|125.2|125.24|125.2|125.22|125.18|11783
1642518330000|2022-01-18 15:05:30|125.24|125.22|125.2|125.12|125.26|125.22|125.2|125.12|12910
1642518340000|2022-01-18 15:05:40|125.18|125.1|125.18|125.1|125.18|125.1|125.18|125.1|0
1642518350000|2022-01-18 15:05:50|125.2|125.12|125.22|125.16|125.22|125.18|125.16|125.12|12928
1642518360000|2022-01-18 15:06:00|125.2|125.18|125.22|125.16|125.22|125.18|125.2|125.16|5
1642518370000|2022-01-18 15:06:10|125.24||125.24||125.24||125.24||0
1642518380000|2022-01-18 15:06:20|125.26|125.18|125.3|125.24|125.34|125.24|125.24|125.18|6328
1642518390000|2022-01-18 15:06:30|125.32||125.32||125.32||125.3||0
1642518400000|2022-01-18 15:06:40|125.3|125.26|125.38|125.32|125.38|125.32|125.3|125.26|14282
1642518410000|2022-01-18 15:06:50|125.42|125.34|125.4|125.32|125.44|125.38|125.36|125.32|28645
1642518420000|2022-01-18 15:07:00|125.42||125.38||125.42||125.36||0
1642518440000|2022-01-18 15:07:20|||||||||4054
1642518450000|2022-01-18 15:07:30|125.4|125.34|125.42|125.36|125.42|125.36|125.38|125.34|6854
1642518460000|2022-01-18 15:07:40|125.4|125.34|125.32|125.26|125.4|125.34|125.32|125.24|19037
1642518470000|2022-01-18 15:07:50||125.28||125.28||125.28||125.28|0
1642518520000|2022-01-18 15:08:40|125.3|125.26|125.3|125.26|125.3|125.26|125.26|125.22|14506
1642518530000|2022-01-18 15:08:50|||||||||140
1642518540000|2022-01-18 15:09:00|125.28|125.28|125.28|125.26|125.3|125.28|125.28|125.26|8980
1642518550000|2022-01-18 15:09:10|125.3||125.32||125.34||125.28||2318
1642518580000|2022-01-18 15:09:40||125.28||125.28||125.28||125.28|2
1642518590000|2022-01-18 15:09:50|125.3||125.32||125.32||125.3||2164
1642518600000|2022-01-18 15:10:00|125.34|125.3|125.42|125.34|125.42|125.34|125.34|125.3|2107
1642518610000|2022-01-18 15:10:10|125.4|125.32|125.4|125.34|125.4|125.34|125.4|125.32|0
1642518620000|2022-01-18 15:10:20|125.42|125.36|125.42|125.36|125.42|125.36|125.42|125.36|500
1642518650000|2022-01-18 15:10:50|125.44|125.38|125.44|125.38|125.5|125.44|125.44|125.38|5167
1642518660000|2022-01-18 15:11:00|125.42|125.4|125.48|125.44|125.48|125.44|125.42|125.4|5660
1642518670000|2022-01-18 15:11:10|125.5|125.48|125.44|125.4|125.5|125.48|125.44|125.4|6509
1642518680000|2022-01-18 15:11:20|125.42|125.36|125.4|125.38|125.42|125.38|125.4|125.36|5720
1642518690000|2022-01-18 15:11:30|125.42|125.4|125.48|125.4|125.48|125.4|125.4|125.38|41216
1642518700000|2022-01-18 15:11:40||125.42||125.42||125.44||125.42|335
1642518720000|2022-01-18 15:12:00|125.44|125.4|125.46|125.38|125.48|125.4|125.44|125.38|980
1642518730000|2022-01-18 15:12:10||125.4||125.4||125.4||125.4|0
1642518740000|2022-01-18 15:12:20|125.44||125.46||125.46||125.44||0
1642518750000|2022-01-18 15:12:30|125.48|125.42|125.48|125.4|125.5|125.42|125.46|125.4|521
1642518760000|2022-01-18 15:12:40||125.42||125.42||125.42||125.42|0
1642518770000|2022-01-18 15:12:50||125.44||125.44||125.44||125.44|10
1642518780000|2022-01-18 15:13:00|125.5|125.46|125.5|125.46|125.5|125.48|125.5|125.46|1464
1642518790000|2022-01-18 15:13:10|125.48|125.44|125.46|125.4|125.5|125.46|125.44|125.4|4233
1642518800000|2022-01-18 15:13:20||125.44||125.4||125.44||125.4|398
1642518830000|2022-01-18 15:13:50|125.42||125.46||125.46||125.42||0
1642518850000|2022-01-18 15:14:10|||||||||695
1642518870000|2022-01-18 15:14:30|||||||||3336
1642518880000|2022-01-18 15:14:40|125.42|125.38|125.46|125.4|125.46|125.4|125.42|125.36|13709
1642518890000|2022-01-18 15:14:50|125.42|125.36|125.4|125.34|125.44|125.36|125.4|125.34|4772
1642518900000|2022-01-18 15:15:00|125.42|125.36|125.4|125.34|125.44|125.4|125.4|125.34|9466
1642518910000|2022-01-18 15:15:10|125.42|125.4|125.48|125.4|125.48|125.4|125.36|125.34|14505
1642518920000|2022-01-18 15:15:20|125.46|125.42|125.48|125.44|125.5|125.44|125.46|125.42|5372
1642518930000|2022-01-18 15:15:30|125.5|125.42|125.5|125.48|125.54|125.48|125.5|125.42|3847
1642518940000|2022-01-18 15:15:40|125.54|125.5|125.54|125.5|125.54|125.5|125.52|125.48|6581
1642518950000|2022-01-18 15:15:50|125.5|125.48|125.54|125.48|125.54|125.48|125.5|125.48|3233
1642518960000|2022-01-18 15:16:00|125.52|125.5|125.54|125.48|125.54|125.52|125.52|125.48|589
1642518970000|2022-01-18 15:16:10|125.58|125.5|125.52|125.5|125.62|125.58|125.52|125.48|9699
1642518980000|2022-01-18 15:16:20||125.48||125.48||125.48||125.48|739
1642518990000|2022-01-18 15:16:30|125.56|125.5|125.54|125.5|125.56|125.52|125.52|125.5|15405
1642519000000|2022-01-18 15:16:40|125.56|125.52|125.62|125.54|125.62|125.56|125.56|125.5|15814
1642519010000|2022-01-18 15:16:50|125.64|125.56|125.6|125.58|125.64|125.58|125.6|125.56|0
1642519020000|2022-01-18 15:17:00|125.64|125.6|125.7|125.62|125.72|125.62|125.64|125.6|54
1642519030000|2022-01-18 15:17:10|125.72|125.64|125.72|125.66|125.72|125.66|125.72|125.64|2500
1642519040000|2022-01-18 15:17:20|125.68|125.64|125.64|125.58|125.7|125.64|125.64|125.58|20272
1642519050000|2022-01-18 15:17:30|125.62|125.54|125.62|125.54|125.62|125.54|125.62|125.54|0
1642519060000|2022-01-18 15:17:40||125.56||125.54||125.56||125.54|343
1642519080000|2022-01-18 15:18:00||125.56||125.56||125.56||125.56|0
1642519120000|2022-01-18 15:18:40|125.64|125.62|125.62|125.54|125.66|125.64|125.54|125.5|37250
1642519130000|2022-01-18 15:18:50|125.58|125.52|125.54|125.48|125.58|125.52|125.52|125.48|8692
1642519140000|2022-01-18 15:19:00|125.52||125.52||125.52||125.52||0
1642519160000|2022-01-18 15:19:20|125.5|125.46|125.48|125.4|125.5|125.48|125.46|125.4|3575
1642519170000|2022-01-18 15:19:30|125.46||125.48||125.48||125.46||0
1642519180000|2022-01-18 15:19:40|125.46|125.36|125.44|125.38|125.48|125.38|125.44|125.36|277
1642519200000|2022-01-18 15:20:00|125.42|125.36|125.46|125.38|125.48|125.38|125.42|125.34|17
1642519220000|2022-01-18 15:20:20|125.42|125.4|125.4|125.36|125.42|125.4|125.38|125.36|6921
1642519230000|2022-01-18 15:20:30|125.38|125.32|125.4|125.3|125.4|125.34|125.36|125.3|523
1642519240000|2022-01-18 15:20:40|125.38|125.28|125.36|125.3|125.4|125.34|125.34|125.28|1575
1642519250000|2022-01-18 15:20:50|125.4|125.34|125.36|125.28|125.4|125.34|125.32|125.24|5349
1642519260000|2022-01-18 15:21:00|125.32|125.26|125.28|125.22|125.32|125.26|125.28|125.2|0
1642519270000|2022-01-18 15:21:10||125.2||125.22||125.22||125.18|0
1642519280000|2022-01-18 15:21:20|125.3|125.24|125.32|125.26|125.32|125.26|125.28|125.24|2417
1642519290000|2022-01-18 15:21:30|125.28|125.28|125.36|125.32|125.4|125.32|125.28|125.26|1999
1642519310000|2022-01-18 15:21:50||125.34||125.32||125.34||125.32|640
1642519320000|2022-01-18 15:22:00|125.34|125.3|125.36|125.32|125.36|125.32|125.34|125.3|4948
1642519330000|2022-01-18 15:22:10|125.34|125.3|125.4|125.3|125.4|125.32|125.34|125.28|4000
1642519340000|2022-01-18 15:22:20||125.34||125.34||125.34||125.3|0
1642519350000|2022-01-18 15:22:30|125.36|125.3|125.32|125.24|125.36|125.3|125.32|125.24|7136
1642519360000|2022-01-18 15:22:40||125.26||125.28||125.28||125.26|0
1642519370000|2022-01-18 15:22:50|125.34|125.3|125.32|125.26|125.34|125.3|125.32|125.26|4501
1642519390000|2022-01-18 15:23:10|125.34|125.28|125.32|125.28|125.36|125.3|125.3|125.28|2284
1642519410000|2022-01-18 15:23:30|125.34||125.34||125.34||125.34||0
1642519420000|2022-01-18 15:23:40|125.36|125.3|125.34|125.3|125.36|125.32|125.34|125.28|6137
1642519430000|2022-01-18 15:23:50|125.36|125.32|125.4|125.34|125.4|125.34|125.36|125.32|4019
1642519440000|2022-01-18 15:24:00|||||||||3967
1642519450000|2022-01-18 15:24:10|125.38|125.32|125.4|125.34|125.4|125.34|125.36|125.32|4457
1642519460000|2022-01-18 15:24:20|125.36||125.36||125.36||125.36||0
1642519470000|2022-01-18 15:24:30||125.32||125.32||125.32||125.32|155
1642519490000|2022-01-18 15:24:50|125.38|125.34|125.42|125.34|125.42|125.34|125.36|125.32|7161
1642519500000|2022-01-18 15:25:00||125.36||125.36||125.36||125.36|400
1642519510000|2022-01-18 15:25:10||125.38||125.38||125.38||125.36|0
1642519530000|2022-01-18 15:25:30||125.36||125.36||125.36||125.36|633
1642519540000|2022-01-18 15:25:40|125.4|125.34|125.38|125.32|125.42|125.38|125.38|125.32|7515
1642519550000|2022-01-18 15:25:50|125.36|125.3|125.34|125.28|125.36|125.3|125.34|125.28|1140
1642519570000|2022-01-18 15:26:10|125.32|125.26|125.3|125.22|125.32|125.28|125.3|125.2|2486
1642519580000|2022-01-18 15:26:20||125.2||125.22||125.22||125.2|0
1642519590000|2022-01-18 15:26:30|125.28|125.2|125.3|125.22|125.3|125.26|125.24|125.18|14286
1642519600000|2022-01-18 15:26:40||125.26||125.26||125.26||125.26|25
1642519620000|2022-01-18 15:27:00|125.32|125.28|125.3|125.24|125.36|125.3|125.28|125.24|35508
1642519630000|2022-01-18 15:27:10||125.26||125.26||125.26||125.26|0
1642519640000|2022-01-18 15:27:20|125.32|125.24|125.3|125.24|125.32|125.24|125.3|125.24|4938
1642519650000|2022-01-18 15:27:30|125.32|125.32|125.3|125.2|125.34|125.32|125.22|125.14|78816
1642519660000|2022-01-18 15:27:40|125.28|125.22|125.24|125.18|125.28|125.22|125.24|125.18|9002
1642519670000|2022-01-18 15:27:50|125.2|125.2|125.2|125.12|125.2|125.2|125.14|125.08|13971
1642519680000|2022-01-18 15:28:00|125.16|125.14|125.2|125.14|125.2|125.14|125.16|125.08|6612
1642519690000|2022-01-18 15:28:10|125.16|125.12|125.16|125.08|125.16|125.12|125.16|125.08|485
1642519700000|2022-01-18 15:28:20|125.18|125.1|125.2|125.14|125.2|125.14|125.18|125.08|3895
1642519710000|2022-01-18 15:28:30||125.16||125.16||125.16||125.16|0
1642519720000|2022-01-18 15:28:40|125.18|125.14|125.2|125.14|125.2|125.16|125.18|125.12|1645
1642519730000|2022-01-18 15:28:50||125.12||125.14||125.16||125.12|0
1642519740000|2022-01-18 15:29:00|125.18|125.12|125.16|125.1|125.18|125.12|125.12|125.02|8104
1642519750000|2022-01-18 15:29:10|125.18||125.18||125.18||125.18||1000
1642519760000|2022-01-18 15:29:20||125.12||125.12||125.12||125.12|0
1642519780000|2022-01-18 15:29:40|125.2|125.14|125.2|125.16|125.2|125.18|125.2|125.14|12404
1642519790000|2022-01-18 15:29:50|125.18|125.18|125.24|125.16|125.28|125.2|125.18|125.16|4444
1642519800000|2022-01-18 15:30:00|125.22|125.14|125.24|125.16|125.24|125.2|125.18|125.1|10267
1642519810000|2022-01-18 15:30:10||125.18||125.18||125.18||125.16|2076
1642519830000|2022-01-18 15:30:30|125.22|125.2|125.22|125.18|125.22|125.2|125.22|125.18|376
1642519840000|2022-01-18 15:30:40|125.2|125.16|125.16|125.1|125.2|125.16|125.12|125.06|4690
1642519850000|2022-01-18 15:30:50|125.18|125.12|125.18|125.12|125.24|125.18|125.16|125.08|19060
1642519860000|2022-01-18 15:31:00|125.16|125.1|125.16|125.08|125.16|125.1|125.14|125.08|1958
1642519870000|2022-01-18 15:31:10|125.18|125.1|125.18|125.1|125.18|125.1|125.18|125.08|0
1642519880000|2022-01-18 15:31:20|125.16|125.12|125.14|125.08|125.16|125.12|125.14|125.08|6924
1642519890000|2022-01-18 15:31:30|125.12|125.06|125.1|125.04|125.12|125.06|125.1|125.04|1979
1642519910000|2022-01-18 15:31:50|125.12|125.06|125.14|125.06|125.14|125.06|125.12|125.06|20
1642519920000|2022-01-18 15:32:00||125.08||125.08||125.08||125.08|4
1642519930000|2022-01-18 15:32:10|125.16|125.1|125.16|125.1|125.16|125.1|125.16|125.1|20253
1642519940000|2022-01-18 15:32:20|125.14|125.12|125.22|125.16|125.24|125.18|125.14|125.12|20131
1642519950000|2022-01-18 15:32:30|125.2|125.18|125.2|125.14|125.22|125.18|125.16|125.1|6161
1642519960000|2022-01-18 15:32:40|125.18|125.12|125.16|125.12|125.18|125.12|125.16|125.1|3854
1642519970000|2022-01-18 15:32:50|125.18|125.14|125.2|125.12|125.22|125.16|125.18|125.12|922
1642519980000|2022-01-18 15:33:00|125.22|125.16|125.22|125.16|125.22|125.16|125.22|125.16|0
1642519990000|2022-01-18 15:33:10|125.2|125.12|125.22|125.16|125.22|125.16|125.2|125.12|2135
1642520000000|2022-01-18 15:33:20|125.18|125.12|125.16|125.1|125.18|125.12|125.14|125.1|5494
1642520010000|2022-01-18 15:33:30|125.14|125.08|125.14|125.08|125.16|125.1|125.1|125.06|9752
1642520030000|2022-01-18 15:33:50|125.16|125.1|125.2|125.12|125.22|125.12|125.16|125.1|906
1642520040000|2022-01-18 15:34:00|125.18|125.14|125.24|125.16|125.24|125.16|125.18|125.14|1017
1642520060000|2022-01-18 15:34:20|125.22|125.18|125.2|125.12|125.22|125.18|125.18|125.12|7629
1642520070000|2022-01-18 15:34:30||125.16||125.16||125.16||125.16|0
1642520080000|2022-01-18 15:34:40|125.22||125.22||125.22||125.22||0
1642520100000|2022-01-18 15:35:00|125.2|125.12|125.12|125.06|125.2|125.12|125.08|125.04|14810
1642520120000|2022-01-18 15:35:20|125.1|125.04|125.06|125|125.1|125.04|125.06|125|8250
1642520130000|2022-01-18 15:35:30||125.02||125.02||125.02||125.02|0
1642520140000|2022-01-18 15:35:40||125||125.02||125.02||125|5000
1642520160000|2022-01-18 15:36:00|125.04|125|125|124.92|125.04|125|124.98|124.9|12696
1642520170000|2022-01-18 15:36:10|125.02|124.94|125.02|124.96|125.04|124.98|125.02|124.94|4996
1642520180000|2022-01-18 15:36:20|125.04|124.98|125.04|125|125.06|125|125.04|124.98|961
1642520190000|2022-01-18 15:36:30|125.02|124.98|125|124.96|125.02|124.98|124.98|124.96|3881
1642520200000|2022-01-18 15:36:40|124.96|124.94|124.98|124.94|125|124.94|124.96|124.94|4783
1642520210000|2022-01-18 15:36:50|125|124.98|125.02|124.98|125.02|124.98|125|124.94|1020
1642520230000|2022-01-18 15:37:10|125|124.94|124.98|124.94|125.02|124.94|124.98|124.94|781
1642520240000|2022-01-18 15:37:20|125|124.96|125|124.94|125.02|124.96|124.98|124.94|0
1642520250000|2022-01-18 15:37:30|125.02|124.96|125|124.94|125.02|124.96|124.98|124.94|7261
1642520260000|2022-01-18 15:37:40|||||||||893
1642520270000|2022-01-18 15:37:50||124.96||124.94||124.96||124.94|873
1642520280000|2022-01-18 15:38:00||124.96||124.94||124.96||124.94|0
1642520290000|2022-01-18 15:38:10||124.96||124.94||124.96||124.94|500
1642520300000|2022-01-18 15:38:20||124.96||124.94||124.96||124.94|0
1642520310000|2022-01-18 15:38:30|125.02|124.98|125.04|125|125.04|125|125.02|124.98|6457
1642520340000|2022-01-18 15:39:00|125.06|125.02|125.06|125.02|125.08|125.02|125.06|125|5099
1642520350000|2022-01-18 15:39:10|125.08|125.04|125.06|125|125.12|125.06|125.04|125|11751
1642520360000|2022-01-18 15:39:20|125.04|124.98|125.02|124.94|125.04|124.98|125.02|124.94|1531
1642520370000|2022-01-18 15:39:30|125.04|124.96|125.04|124.98|125.04|124.98|125.04|124.96|0
1642520380000|2022-01-18 15:39:40|125.06|125.02|125.08|125.02|125.08|125.02|125.06|125.02|0
1642520390000|2022-01-18 15:39:50|125.04|124.98|125.04|124.98|125.04|124.98|125.04|124.98|521
1642520430000|2022-01-18 15:40:30|125.06|125|125.06|125|125.06|125|125.06|125|0
1642520440000|2022-01-18 15:40:40|125.04|124.98|125.04|124.98|125.06|124.98|125.02|124.98|0
1642520460000|2022-01-18 15:41:00|125.06|125|125.06|125|125.06|125|125.06|125|0
1642520480000|2022-01-18 15:41:20|125.04|124.98|125.04|124.96|125.04|124.98|125.04|124.96|15
1642520490000|2022-01-18 15:41:30|125.06|125|125.12|125.08|125.14|125.08|125.06|125|7102
1642520500000|2022-01-18 15:41:40||125.1||125.1||125.1||125.1|10
1642520510000|2022-01-18 15:41:50|125.16|125.12|125.16|125.1|125.16|125.12|125.16|125.1|184
1642520520000|2022-01-18 15:42:00||125.14||125.12||125.14||125.1|540
1642520530000|2022-01-18 15:42:10|125.12|125.1|125.16|125.1|125.16|125.12|125.12|125.08|3443
1642520560000|2022-01-18 15:42:40||125.12||125.1||125.12||125.1|526
1642520570000|2022-01-18 15:42:50|125.18|125.12|125.22|125.16|125.22|125.16|125.18|125.12|3085
1642520590000|2022-01-18 15:43:10|125.24|125.18|125.22|125.14|125.26|125.2|125.18|125.1|16485
1642520600000|2022-01-18 15:43:20|125.2|125.12|125.2|125.16|125.22|125.16|125.2|125.12|3421
1642520610000|2022-01-18 15:43:30|125.18||125.2||125.2||125.18||2403
1642520630000|2022-01-18 15:43:50|125.22|125.12|125.1|125.06|125.22|125.12|125.1|125.04|8224
1642520640000|2022-01-18 15:44:00|125.08|125.04|125.08|125.04|125.08|125.04|125.08|125.02|0
1642520670000|2022-01-18 15:44:30|125.1|125.06|125.12|125.06|125.14|125.06|125.08|125.04|5014
1642520680000|2022-01-18 15:44:40|125.1||125.1||125.1||125.1||0
1642520690000|2022-01-18 15:44:50|125.12||125.08||125.12||125.08||502
1642520700000|2022-01-18 15:45:00|125.12|125.08|125.12|125.06|125.16|125.08|125.12|125.06|1203
1642520710000|2022-01-18 15:45:10|125.14|125.08|125.14|125.08|125.14|125.08|125.12|125.08|0
1642520720000|2022-01-18 15:45:20|125.08|125.06|125.12|125.08|125.14|125.08|125.08|125.06|5234
1642520730000|2022-01-18 15:45:30|125.1||125.14||125.14||125.1||981
1642520740000|2022-01-18 15:45:40|125.16|125.1|125.14|125.08|125.16|125.12|125.1|125.08|6195
1642520750000|2022-01-18 15:45:50|125.16||125.14||125.16||125.14||0
1642520760000|2022-01-18 15:46:00|125.12|125.06|125.08|125.04|125.12|125.06|125.06|125|12116
1642520770000|2022-01-18 15:46:10|125.06|125.06|125.08|125|125.08|125.06|125.04|125|860
1642520780000|2022-01-18 15:46:20|125.06|125.02|125.04|125|125.06|125.02|125.02|125|4890
1642520810000|2022-01-18 15:46:50|125.06|125.02|125.06|125.02|125.06|125.02|125.06|125.02|1231
1642520820000|2022-01-18 15:47:00|||||||||72
1642520830000|2022-01-18 15:47:10|125.08|125.04|125.1|125.04|125.12|125.06|125.08|125.02|5937
1642520840000|2022-01-18 15:47:20|125.08|125.02|125.08|125.02|125.1|125.04|125.08|125.02|0
1642520850000|2022-01-18 15:47:30|125.06|125|125.08|125|125.08|125.02|125.04|125|2369
1642520860000|2022-01-18 15:47:40|125.06|125.02|125.08|125.02|125.08|125.02|125.06|125|0
1642520870000|2022-01-18 15:47:50|125.06|125.04|125.1|125.04|125.1|125.04|125.06|125.04|0
1642520890000|2022-01-18 15:48:10|||||||||229
1642520920000|2022-01-18 15:48:40|125.12|125.06|125.18|125.1|125.18|125.12|125.12|125.06|7471
1642520930000|2022-01-18 15:48:50|125.2|125.12|125.2|125.12|125.22|125.12|125.2|125.12|0
1642520940000|2022-01-18 15:49:00|125.16||125.2||125.2||125.16||4401
1642520950000|2022-01-18 15:49:10|125.22|125.14|125.26|125.2|125.26|125.2|125.22|125.14|3322
1642520960000|2022-01-18 15:49:20|125.28||125.26||125.28||125.24||0
1642520980000|2022-01-18 15:49:40|125.24|125.18|125.22|125.14|125.26|125.18|125.22|125.14|7908
1642520990000|2022-01-18 15:49:50|125.24|125.16|125.22|125.16|125.26|125.18|125.22|125.16|3340
1642521010000|2022-01-18 15:50:10|||||||||1008
1642521020000|2022-01-18 15:50:20|125.24|125.18|125.24|125.2|125.26|125.2|125.24|125.18|0
1642521030000|2022-01-18 15:50:30|125.22|125.18|125.2|125.14|125.22|125.18|125.18|125.1|6609
1642521040000|2022-01-18 15:50:40|125.22|125.16|125.22|125.16|125.24|125.16|125.22|125.16|0
1642521070000|2022-01-18 15:51:10|125.2|125.14|125.2|125.12|125.2|125.14|125.16|125.12|3445
1642521080000|2022-01-18 15:51:20||125.14||125.14||125.14||125.14|0
1642521090000|2022-01-18 15:51:30|125.18|125.12|125.16|125.12|125.18|125.12|125.16|125.1|0
1642521100000|2022-01-18 15:51:40||125.08||125.08||125.1||125.08|929
1642521110000|2022-01-18 15:51:50||125.1||125.1||125.1||125.1|0
1642521140000|2022-01-18 15:52:20|125.18|125.12|125.18|125.1|125.18|125.12|125.16|125.1|6
1642521150000|2022-01-18 15:52:30|125.16||125.16||125.18||125.14||500
1642521160000|2022-01-18 15:52:40|125.18||125.18||125.18||125.18||0
1642521170000|2022-01-18 15:52:50|125.16|125.12|125.16|125.1|125.16|125.12|125.14|125.1|27
1642521190000|2022-01-18 15:53:10|125.14||125.16||125.16||125.14||200
1642521200000|2022-01-18 15:53:20|125.14|125.08|125.12|125.06|125.14|125.08|125.1|125.06|2977
1642521210000|2022-01-18 15:53:30|125.1|125.04|125.08|125.04|125.1|125.04|125.08|125.02|2799
1642521220000|2022-01-18 15:53:40|125.06||125.06||125.06||125.06||629
1642521230000|2022-01-18 15:53:50|||||||||3972
1642521240000|2022-01-18 15:54:00|125.1|125.02|125.12|125.06|125.12|125.06|125.1|125.02|2323
1642521250000|2022-01-18 15:54:10|125.1||125.1||125.1||125.1||0
1642521260000|2022-01-18 15:54:20|125.08|125.08|125.14|125.06|125.14|125.08|125.08|125.04|3508
1642521270000|2022-01-18 15:54:30|125.12||125.12||125.12||125.12||0
1642521280000|2022-01-18 15:54:40|125.1|125.04|125.1|125.04|125.1|125.04|125.1|125.04|0
1642521290000|2022-01-18 15:54:50|125.08||125.1||125.1||125.08||8822
1642521300000|2022-01-18 15:55:00|125.08||125.1||125.1||125.08||3410
1642521310000|2022-01-18 15:55:10|125.08||125.1||125.1||125.08||2426
1642521340000|2022-01-18 15:55:40|125.12|125.06|125.16|125.1|125.16|125.1|125.12|125.06|3673
1642521350000|2022-01-18 15:55:50||125.12||125.12||125.12||125.12|0
1642521360000|2022-01-18 15:56:00|125.18|125.14|125.2|125.16|125.22|125.16|125.18|125.14|2161
1642521400000|2022-01-18 15:56:40|125.18||125.2||125.2||125.18||977
1642521420000|2022-01-18 15:57:00|125.18|125.14|125.2|125.14|125.2|125.14|125.18|125.12|1250
1642521430000|2022-01-18 15:57:10||125.16||125.16||125.16||125.16|50
1642521500000|2022-01-18 15:58:20|||||||||387
1642521510000|2022-01-18 15:58:30|125.22|125.18|125.2|125.16|125.26|125.2|125.2|125.16|5608
1642521550000|2022-01-18 15:59:10|||||||||2470
1642521560000|2022-01-18 15:59:20|125.24|125.2|125.2|125.16|125.24|125.2|125.2|125.16|75
1642521580000|2022-01-18 15:59:40||125.18||125.16||125.18||125.16|5
1642521600000|2022-01-18 16:00:00|125.18|125.18|125.22|125.18|125.22|125.18|125.18|125.16|790
1642521610000|2022-01-18 16:00:10|125.24|125.16|125.2|125.16|125.26|125.2|125.2|125.16|13731
1642521620000|2022-01-18 16:00:20|||||||||3965
1642521640000|2022-01-18 16:00:40|||||||||82
1642521660000|2022-01-18 16:01:00|125.18|125.14|125.14|125.1|125.18|125.14|125.14|125.1|8119
1642521700000|2022-01-18 16:01:40|125.12|125.06|125.1|125.04|125.12|125.06|125.08|125.02|15133
1642521710000|2022-01-18 16:01:50|125.12|125.06|125.16|125.1|125.18|125.12|125.12|125.04|4112
1642521720000|2022-01-18 16:02:00|125.14|125.08|125.16|125.08|125.16|125.08|125.14|125.08|3
1642521730000|2022-01-18 16:02:10||125.1||125.1||125.1||125.1|808
1642521740000|2022-01-18 16:02:20||125.12||125.12||125.12||125.12|2470
1642521750000|2022-01-18 16:02:30|125.18|125.14|125.2|125.16|125.22|125.18|125.18|125.14|4928
1642521760000|2022-01-18 16:02:40|||||||||794
1642521770000|2022-01-18 16:02:50|125.18|125.14|125.16|125.12|125.18|125.14|125.14|125.1|3288
1642521780000|2022-01-18 16:03:00|||||||||466
1642521790000|2022-01-18 16:03:10|125.18|125.14|125.22|125.16|125.22|125.16|125.18|125.14|2046
1642521800000|2022-01-18 16:03:20|125.2|125.14|125.2|125.14|125.2|125.14|125.2|125.14|0
1642521810000|2022-01-18 16:03:30|125.18|125.12|125.2|125.16|125.2|125.16|125.18|125.1|107
1642521820000|2022-01-18 16:03:40||125.14||125.16||125.16||125.14|0
1642521830000|2022-01-18 16:03:50|125.22|125.14|125.2|125.12|125.22|125.16|125.2|125.12|400
1642521840000|2022-01-18 16:04:00|125.22|125.14|125.2|125.16|125.22|125.16|125.2|125.14|503
1642521850000|2022-01-18 16:04:10|125.18|125.12|125.14|125.1|125.18|125.14|125.14|125.08|4792
1642521860000|2022-01-18 16:04:20|125.16||125.16||125.16||125.16||200
1642521870000|2022-01-18 16:04:30|125.14|125.12|125.2|125.14|125.2|125.14|125.14|125.12|3652
1642521880000|2022-01-18 16:04:40|125.22|125.16|125.2|125.16|125.22|125.16|125.2|125.16|230
1642521890000|2022-01-18 16:04:50|125.22||125.2||125.22||125.2||0
1642521900000|2022-01-18 16:05:00|125.22|125.18|125.24|125.18|125.26|125.18|125.22|125.18|410
1642521910000|2022-01-18 16:05:10|||||||||148
1642521920000|2022-01-18 16:05:20|125.22|125.16|125.22|125.16|125.24|125.16|125.2|125.14|1392
1642521930000|2022-01-18 16:05:30|125.2|125.14|125.2|125.14|125.2|125.14|125.2|125.14|7988
1642521940000|2022-01-18 16:05:40|125.22||125.2||125.22||125.2||0
1642521950000|2022-01-18 16:05:50|125.18||125.18||125.18||125.18||2
1642521970000|2022-01-18 16:06:10|125.16|125.12|125.18|125.12|125.18|125.12|125.12|125.1|4113
1642521990000|2022-01-18 16:06:30|||||||||35000
1642522010000|2022-01-18 16:06:50|125.12|125.1|125.2|125.16|125.2|125.16|125.12|125.08|34309
1642522020000|2022-01-18 16:07:00|125.18|125.14|125.2|125.14|125.2|125.14|125.18|125.14|441
1642522040000|2022-01-18 16:07:20||125.16||125.16||125.16||125.16|0
1642522050000|2022-01-18 16:07:30|125.22|125.18|125.18|125.16|125.22|125.18|125.18|125.16|7395
1642522070000|2022-01-18 16:07:50|125.2|125.18|125.2|125.14|125.24|125.2|125.2|125.14|4719
1642522080000|2022-01-18 16:08:00|125.18|125.1|125.18|125.12|125.2|125.12|125.16|125.08|5914
1642522090000|2022-01-18 16:08:10|125.2||125.18||125.2||125.18||400
1642522100000|2022-01-18 16:08:20|125.2|125.1|125.16|125.1|125.2|125.1|125.16|125.1|0
1642522110000|2022-01-18 16:08:30|125.18|125.12|125.18|125.1|125.18|125.12|125.16|125.1|674
1642522120000|2022-01-18 16:08:40|125.16|125.12|125.18|125.1|125.18|125.12|125.16|125.1|0
1642522130000|2022-01-18 16:08:50|125.2|125.12|125.2|125.14|125.2|125.14|125.2|125.12|35000
1642522170000|2022-01-18 16:09:30|125.22|125.16|125.22|125.16|125.22|125.16|125.2|125.14|7343
1642522190000|2022-01-18 16:09:50|125.24|125.18|125.22|125.16|125.24|125.2|125.2|125.16|4843
1642522210000|2022-01-18 16:10:10|125.2||125.2||125.2||125.2||0
1642522220000|2022-01-18 16:10:20|125.16|125.14|125.2|125.16|125.2|125.16|125.16|125.12|2103
1642522230000|2022-01-18 16:10:30|125.18|125.14|125.2|125.14|125.2|125.14|125.18|125.12|3340
1642522250000|2022-01-18 16:10:50|125.18|125.12|125.18|125.12|125.2|125.14|125.18|125.12|0
1642522260000|2022-01-18 16:11:00|125.2|125.14|125.2|125.14|125.2|125.14|125.2|125.14|913
1642522320000|2022-01-18 16:12:00|125.22|125.16|125.24|125.16|125.24|125.18|125.22|125.14|4788
1642522330000|2022-01-18 16:12:10|125.22|125.14|125.24|125.18|125.24|125.18|125.22|125.14|0
1642522370000|2022-01-18 16:12:50|125.26|125.2|125.26|125.22|125.28|125.22|125.24|125.2|7943
1642522380000|2022-01-18 16:13:00|125.24|125.2|125.26|125.22|125.26|125.22|125.24|125.2|922
1642522390000|2022-01-18 16:13:10|125.28||125.28||125.28||125.28||0
1642522410000|2022-01-18 16:13:30|125.26||125.28||125.28||125.26||20
1642522440000|2022-01-18 16:14:00|125.26||125.26||125.28||125.26||261
1642522450000|2022-01-18 16:14:10|125.28|125.24|125.28|125.24|125.28|125.24|125.24|125.24|258
1642522460000|2022-01-18 16:14:20|125.3|125.22|125.24|125.2|125.3|125.24|125.24|125.18|32104
1642522470000|2022-01-18 16:14:30|125.26|125.22|125.28|125.22|125.3|125.22|125.24|125.22|5601
1642522500000|2022-01-18 16:15:00|125.26||125.26||125.26||125.24||3
1642522510000|2022-01-18 16:15:10|125.28|125.24|125.42|125.38|125.42|125.4|125.26|125.24|251196
1642522520000|2022-01-18 16:15:20|125.4|125.36|125.4|125.34|125.46|125.38|125.4|125.34|19959
1642522530000|2022-01-18 16:15:30|125.42|125.36|125.42|125.36|125.42|125.36|125.42|125.36|0
1642522540000|2022-01-18 16:15:40|125.44|125.38|125.44|125.38|125.44|125.38|125.44|125.38|0
1642522550000|2022-01-18 16:15:50|125.4|125.36|125.44|125.36|125.44|125.4|125.38|125.34|24542
1642522560000|2022-01-18 16:16:00|125.42||125.4||125.42||125.4||0
1642522640000|2022-01-18 16:17:20|125.38|125.34|125.38|125.34|125.38|125.34|125.38|125.34|4209
1642522650000|2022-01-18 16:17:30|125.36|125.32|125.3|125.26|125.36|125.32|125.3|125.26|15988
1642522660000|2022-01-18 16:17:40|125.34|125.24|125.26|125.2|125.34|125.26|125.22|125.18|27141
1642522680000|2022-01-18 16:18:00||125.22||125.2||125.22||125.2|3001
1642522690000|2022-01-18 16:18:10|125.28|125.22|125.26|125.22|125.28|125.26|125.26|125.22|3379
1642522700000|2022-01-18 16:18:20|125.24|125.2|125.24|125.2|125.24|125.2|125.24|125.2|3141
1642522710000|2022-01-18 16:18:30|125.26|125.22|125.24|125.2|125.28|125.22|125.24|125.2|5641
1642522730000|2022-01-18 16:18:50|125.22|125.18|125.22|125.18|125.22|125.18|125.22|125.18|0
1642522740000|2022-01-18 16:19:00|125.24|125.2|125.12|125.06|125.24|125.22|125.08|125.02|293405
1642522750000|2022-01-18 16:19:10|125.1|125.08|125.1|125.08|125.12|125.08|125.1|125.08|8000
1642522760000|2022-01-18 16:19:20|125.12||125.1||125.12||125.1||0
1642522770000|2022-01-18 16:19:30|125.12|125.1|125.24|125.18|125.26|125.18|125.1|125.1|101207
1642522780000|2022-01-18 16:19:40|125.2|125.16|125.2|125.18|125.24|125.18|125.18|125.14|51963
1642522800000|2022-01-18 16:20:00|125.22||125.2||125.24||125.2||112890
1642522810000|2022-01-18 16:20:10|125.18|125.16|125.2|125.18|125.2|125.18|125.18|125.16|8813
1642522820000|2022-01-18 16:20:20|125.24||125.2||125.24||125.2||69138
1642522830000|2022-01-18 16:20:30|125.22||125.2||125.26||125.2||162095
1642522840000|2022-01-18 16:20:40|125.24|125.2|125.24|125.22|125.28|125.24|125.2|125.2|103902
1642522850000|2022-01-18 16:20:50|125.28||125.26||125.3||125.26||7288
1642522860000|2022-01-18 16:21:00|125.24|125.2|125.22|125.18|125.26|125.2|125.22|125.18|119250
1642522870000|2022-01-18 16:21:10|125.26|125.2|125.24|125.2|125.28|125.22|125.18|125.16|57600
1642522880000|2022-01-18 16:21:20|125.18|125.18|125.18|125.12|125.22|125.18|125.16|125.1|39633
1642522890000|2022-01-18 16:21:30|125.14|125.14|125.12|125.06|125.14|125.14|125.12|125.06|8049
1642522900000|2022-01-18 16:21:40|125.14|125.08|125.14|125.1|125.14|125.1|125.14|125.08|852
1642522910000|2022-01-18 16:21:50|125.16|125.12|125.18|125.12|125.2|125.12|125.16|125.12|28983
1642522920000|2022-01-18 16:22:00|125.2|125.14|125.24|125.18|125.28|125.2|125.2|125.14|12339
1642522940000|2022-01-18 16:22:20|125.2|125.2|125.2|125.16|125.24|125.2|125.2|125.14|11983
1642522950000|2022-01-18 16:22:30|125.22||125.22||125.22||125.22||0
1642522960000|2022-01-18 16:22:40|125.24|125.18|125.2|125.18|125.24|125.18|125.2|125.16|2784
1642522970000|2022-01-18 16:22:50|125.22||125.2||125.24||125.2||1271
1642522980000|2022-01-18 16:23:00|125.24||125.2||125.24||125.2||3519
1642523010000|2022-01-18 16:23:30|125.24||125.2||125.24||125.2||28871
1642523020000|2022-01-18 16:23:40|125.24|125.2|125.2|125.18|125.28|125.2|125.2|125.18|7048
1642523030000|2022-01-18 16:23:50||125.16||125.18||125.18||125.16|4826
1642523040000|2022-01-18 16:24:00|125.22|125.16|125.2|125.18|125.26|125.2|125.2|125.16|11871
1642523060000|2022-01-18 16:24:20|125.22|125.16|125.2|125.18|125.26|125.18|125.18|125.16|26740
1642523070000|2022-01-18 16:24:30|||||||||247
1642523080000|2022-01-18 16:24:40|125.18|125.16|125.18|125.16|125.18|125.18|125.18|125.16|7342
1642523090000|2022-01-18 16:24:50|125.2||125.2||125.2||125.2||0
1642523100000|2022-01-18 16:25:00|125.18|125.14|125.18|125.14|125.18|125.14|125.16|125.12|16608
1642523130000|2022-01-18 16:25:30|125.2||125.2||125.2||125.2||1523
1642523140000|2022-01-18 16:25:40|125.22|125.16|125.2|125.18|125.26|125.18|125.2|125.16|13671
1642523150000|2022-01-18 16:25:50|125.22|125.16|125.2|125.16|125.24|125.18|125.2|125.16|15418
1642523160000|2022-01-18 16:26:00|125.24|125.18|125.2|125.18|125.28|125.2|125.2|125.16|153604
1642523180000|2022-01-18 16:26:20|125.22||125.2||125.22||125.2||16
1642523210000|2022-01-18 16:26:50|125.22||125.2||125.22||125.2||2148
1642523220000|2022-01-18 16:27:00|125.18|125.16|125.26|125.2|125.26|125.2|125.18|125.16|190293
1642523230000|2022-01-18 16:27:10|125.24|125.18|125.34|125.3|125.38|125.34|125.24|125.18|39068
1642523240000|2022-01-18 16:27:20|125.36|125.32|125.32|125.28|125.38|125.32|125.32|125.26|13616
1642523250000|2022-01-18 16:27:30|125.34|125.26|125.32|125.26|125.36|125.28|125.32|125.26|13038
1642523260000|2022-01-18 16:27:40|125.34|125.28|125.34|125.28|125.36|125.3|125.32|125.26|3999
1642523270000|2022-01-18 16:27:50|125.36|125.3|125.4|125.34|125.4|125.34|125.32|125.28|27054
1642523280000|2022-01-18 16:28:00|125.42|125.36|125.4|125.34|125.44|125.38|125.36|125.3|25949
1642523290000|2022-01-18 16:28:10|125.42|125.32|125.44|125.36|125.44|125.36|125.42|125.32|14322
1642523300000|2022-01-18 16:28:20|125.46||125.44||125.46||125.44||7
1642523310000|2022-01-18 16:28:30|125.42|125.38|125.44|125.38|125.44|125.38|125.38|125.36|20071
1642523320000|2022-01-18 16:28:40|125.38|125.36|125.44|125.38|125.44|125.38|125.38|125.34|2810
1642523330000|2022-01-18 16:28:50|||||||||570
1642523340000|2022-01-18 16:29:00|125.42|125.36|125.4|125.38|125.44|125.38|125.4|125.34|20986
1642523350000|2022-01-18 16:29:10|125.42|125.34|125.42|125.36|125.44|125.38|125.4|125.32|11817
1642523360000|2022-01-18 16:29:20||125.38||125.38||125.38||125.34|11989
1642523370000|2022-01-18 16:29:30|125.4|125.36|125.42|125.38|125.46|125.38|125.4|125.34|7150
1642523380000|2022-01-18 16:29:40|125.44|125.42|125.42|125.38|125.48|125.42|125.42|125.32|26401
1642523390000|2022-01-18 16:29:50|125.44|125.36|125.48|125.4|125.5|125.42|125.42|125.34|6972
1642579200000|2022-01-19 08:00:00|125.66|124|124.46|124.02|125.66|124.3|124.46|124|80501
1642579210000|2022-01-19 08:00:10|124.42|124.08|124.04|123.68|124.42|124.08|123.94|123.5|139436
1642579220000|2022-01-19 08:00:20|123.98|123.64|124.2|123.8|124.54|124.18|123.98|123.64|31398
1642579230000|2022-01-19 08:00:30|124.16|123.84|124.28|123.84|124.34|123.98|124.14|123.8|12852
1642579240000|2022-01-19 08:00:40|||||||||7382
1642579250000|2022-01-19 08:00:50|124.32|123.86|124.3|123.96|124.32|123.96|124.3|123.86|0
1642579260000|2022-01-19 08:01:00|124.32|123.98|124.32|124|124.32|124|124.32|123.98|2019
1642579270000|2022-01-19 08:01:10|124.34|124.02|124.54|124.2|124.58|124.22|124.34|124.02|5795
1642579280000|2022-01-19 08:01:20||124.22||124.22||124.22||124.22|20000
1642579300000|2022-01-19 08:01:40|||||||||162
1642579310000|2022-01-19 08:01:50|||||||||963
1642579320000|2022-01-19 08:02:00|||||||||13417
1642579330000|2022-01-19 08:02:10|124.52|124.2|124.5|124.2|124.52|124.2|124.5|124.2|3233
1642579340000|2022-01-19 08:02:20|124.48|124.08|124.38|124.12|124.48|124.12|124.38|124.06|415
1642579350000|2022-01-19 08:02:30|124.36|124.06|124.26|124.02|124.36|124.06|124.26|124|24057
1642579360000|2022-01-19 08:02:40|124.24|124|124.14|123.92|124.24|124|124.12|123.84|7839
1642579370000|2022-01-19 08:02:50|124.12|123.98|124.14|123.98|124.14|123.98|124.12|123.92|44772
1642579380000|2022-01-19 08:03:00|||||||||537
1642579390000|2022-01-19 08:03:10|123.94|123.92|124.12|123.94|124.14|123.94|123.94|123.72|21668
1642579400000|2022-01-19 08:03:20||123.96||123.94||123.96||123.94|2162
1642579410000|2022-01-19 08:03:30|124.14|123.98|124.28|124.02|124.32|124.02|124.14|123.96|54699
1642579420000|2022-01-19 08:03:40|124.32|124.04|124.36|124.1|124.38|124.1|124.32|124.04|8414
1642579430000|2022-01-19 08:03:50|124.38|124.12|124.36|124.16|124.38|124.16|124.36|124.12|1727
1642579440000|2022-01-19 08:04:00|124.34|124.12|124.38|124.14|124.38|124.14|124.24|124|8679
1642579450000|2022-01-19 08:04:10||124.16||124.18||124.18||124.14|220
1642579460000|2022-01-19 08:04:20|124.36||124.36||124.36||124.36||901
1642579470000|2022-01-19 08:04:30|124.34|124.14|124.28|124.14|124.34|124.14|124.28|124.14|17810
1642579480000|2022-01-19 08:04:40|124.34|124.16|124.36|124.16|124.36|124.16|124.34|124.16|0
1642579490000|2022-01-19 08:04:50|124.44|124.18|124.52|124.3|124.54|124.3|124.44|124.18|1994
1642579500000|2022-01-19 08:05:00|124.5|124.32|124.44|124.24|124.5|124.36|124.44|124.24|2092
1642579510000|2022-01-19 08:05:10|124.42|124.22|124.44|124.28|124.44|124.28|124.24|124.16|108146
1642579520000|2022-01-19 08:05:20|||||||||1590
1642579570000|2022-01-19 08:06:10|124.48|124.3|124.58|124.36|124.6|124.36|124.48|124.3|4164
1642579580000|2022-01-19 08:06:20|124.6|124.38|124.56|124.4|124.64|124.4|124.54|124.38|0
1642579590000|2022-01-19 08:06:30|124.52|124.42|124.52|124.4|124.52|124.44|124.52|124.4|662
1642579600000|2022-01-19 08:06:40|124.56|124.42|124.5|124.3|124.56|124.42|124.44|124.3|11760
1642579610000|2022-01-19 08:06:50|124.44|124.28|124.4|124.28|124.5|124.28|124.4|124.28|0
1642579620000|2022-01-19 08:07:00|124.38|124.2|124.38|124.2|124.42|124.26|124.36|124.16|1334
1642579630000|2022-01-19 08:07:10|124.36|124.18|124.42|124.24|124.42|124.24|124.34|124.16|0
1642579670000|2022-01-19 08:07:50|124.36|124.22|124.32|124.12|124.36|124.22|124.32|124.1|951
1642579680000|2022-01-19 08:08:00|124.3|124.1|124.3|124.08|124.3|124.1|124.24|124.04|0
1642579690000|2022-01-19 08:08:10|124.26||124.26||124.26||124.26||0
1642579710000|2022-01-19 08:08:30|124.24|124.06|124.18|124|124.26|124.06|124.16|124|4354
1642579740000|2022-01-19 08:09:00|124.14|124.02|124.06|123.98|124.18|124.04|124.06|123.98|2951
1642579750000|2022-01-19 08:09:10|124.14|124|124.14|124.02|124.18|124.04|124.14|124|4331
1642579760000|2022-01-19 08:09:20|124.22|123.98|124.28|124.18|124.38|124.18|124.22|123.98|1451
1642579770000|2022-01-19 08:09:30|124.26|124.16|124.24|124.1|124.26|124.16|124.24|124.1|1013
1642579780000|2022-01-19 08:09:40|124.22|124.08|124.2|124.02|124.22|124.08|124.2|124|0
1642579790000|2022-01-19 08:09:50|124.22|124.04|124.26|124.1|124.28|124.1|124.22|124.04|0
1642579800000|2022-01-19 08:10:00|124.24|124.08|124.26|124.08|124.26|124.1|124.18|124.04|3311
1642579810000|2022-01-19 08:10:10|124.22||124.22||124.22||124.22||8731
1642579820000|2022-01-19 08:10:20|124.2|124.1|124.4|124.28|124.46|124.28|124.2|124.08|58756
1642579830000|2022-01-19 08:10:30|124.38|124.3|124.5|124.38|124.54|124.38|124.38|124.28|7632
1642579840000|2022-01-19 08:10:40|124.46|124.36|124.48|124.36|124.5|124.36|124.38|124.26|4063
1642579850000|2022-01-19 08:10:50|124.5|124.38|124.5|124.34|124.5|124.4|124.44|124.28|7281
1642579860000|2022-01-19 08:11:00|124.52|124.32|124.74|124.54|124.76|124.56|124.5|124.32|15119
1642579870000|2022-01-19 08:11:10|124.72|124.56|124.7|124.54|124.74|124.56|124.7|124.54|0
1642579880000|2022-01-19 08:11:20|124.72|124.58|124.72|124.54|124.74|124.6|124.68|124.54|2558
1642579900000|2022-01-19 08:11:40||124.56||124.54||124.56||124.54|0
1642579910000|2022-01-19 08:11:50|124.7|124.58|124.54|124.4|124.72|124.58|124.54|124.4|14741
1642579920000|2022-01-19 08:12:00|124.5|124.38|124.58|124.46|124.64|124.46|124.48|124.32|11707
1642579930000|2022-01-19 08:12:10|124.56|124.48|124.52|124.42|124.7|124.54|124.52|124.38|20055
1642579940000|2022-01-19 08:12:20|124.54|124.36|124.52|124.44|124.62|124.54|124.52|124.34|32456
1642579950000|2022-01-19 08:12:30|124.58|124.52|124.54|124.44|124.62|124.52|124.54|124.44|17384
1642579970000|2022-01-19 08:12:50|124.52|124.4|124.42|124.3|124.54|124.46|124.34|124.16|7584
1642579980000|2022-01-19 08:13:00|124.38|124.28|124.34|124.22|124.42|124.28|124.34|124.22|0
1642579990000|2022-01-19 08:13:10|124.3|124.24|124.38|124.22|124.38|124.26|124.3|124.22|5
1642580000000|2022-01-19 08:13:20||124.24||124.24||124.24||124.24|0
1642580010000|2022-01-19 08:13:30|124.36|124.22|124.3|124.18|124.36|124.22|124.26|124.12|1556
1642580020000|2022-01-19 08:13:40|124.32|124.14|124.24|124.1|124.32|124.2|124.14|124.06|12913
1642580030000|2022-01-19 08:13:50|124.26|124.14|124.26|124.14|124.26|124.14|124.26|124.14|1500
1642580040000|2022-01-19 08:14:00|124.28|124.16|124.28|124.16|124.28|124.2|124.28|124.16|2243
1642580050000|2022-01-19 08:14:10|124.26|124.18|124.4|124.34|124.46|124.36|124.26|124.18|14907
1642580060000|2022-01-19 08:14:20|124.38|124.32|124.42|124.3|124.46|124.32|124.36|124.3|1942
1642580070000|2022-01-19 08:14:30|124.38||124.38||124.38||124.38||0
1642580100000|2022-01-19 08:15:00|124.42|124.32|124.2|124.06|124.44|124.34|124.2|124.04|10098
1642580110000|2022-01-19 08:15:10|124.18|124.04|124.32|124.2|124.32|124.28|124.16|124.04|6280
1642580120000|2022-01-19 08:15:20|124.34|124.22|124.34|124.2|124.34|124.32|124.28|124.18|14902
1642580130000|2022-01-19 08:15:30|124.36|124.22|124.42|124.32|124.44|124.32|124.36|124.22|12641
1642580140000|2022-01-19 08:15:40|124.4|124.34|124.44|124.4|124.44|124.42|124.4|124.24|13774
1642580150000|2022-01-19 08:15:50|124.42|124.34|124.38|124.34|124.42|124.34|124.38|124.28|21993
1642580160000|2022-01-19 08:16:00|124.4|124.36|124.38|124.24|124.54|124.42|124.36|124.24|11154
1642580170000|2022-01-19 08:16:10||124.26||124.24||124.28||124.24|6000
1642580180000|2022-01-19 08:16:20||124.26||124.28||124.28||124.26|1597
1642580190000|2022-01-19 08:16:30|124.42|124.24|124.34|124.2|124.42|124.24|124.34|124.18|0
1642580200000|2022-01-19 08:16:40|124.3|124.18|124.3|124.18|124.3|124.2|124.26|124.16|2000
1642580220000|2022-01-19 08:17:00|124.28|124.16|124.2|124.12|124.28|124.16|124.2|124.12|10
1642580230000|2022-01-19 08:17:10|124.26|124.16|124.26|124.16|124.26|124.16|124.24|124.12|553
1642580260000|2022-01-19 08:17:40|124.28|124.2|124.16|124.06|124.32|124.24|124.16|124.04|21623
1642580270000|2022-01-19 08:17:50|124.14|124.04|124.1|124.02|124.14|124.1|124.04|123.98|17233
1642580280000|2022-01-19 08:18:00|124.12|124.04|124.16|124.04|124.18|124.14|124.12|124.04|12479
1642580290000|2022-01-19 08:18:10|||||||||676
1642580300000|2022-01-19 08:18:20|124.18|124.08|124.22|124.12|124.22|124.12|124.18|124.08|3364
1642580310000|2022-01-19 08:18:30|124.24|124.14|124.2|124.16|124.24|124.18|124.2|124.14|14384
1642580320000|2022-01-19 08:18:40|124.18|124.14|124.24|124.12|124.24|124.14|124.18|124.12|8132
1642580330000|2022-01-19 08:18:50|124.26|124.14|124.28|124.2|124.34|124.24|124.26|124.12|21766
1642580340000|2022-01-19 08:19:00|124.26|124.16|124.24|124.12|124.26|124.16|124.18|124.04|16492
1642580360000|2022-01-19 08:19:20|124.26|124.14|124.26|124.12|124.28|124.16|124.26|124.12|33365
1642580380000|2022-01-19 08:19:40|124.24|124.1|124.14|124|124.24|124.12|124.12|124|5473
1642580390000|2022-01-19 08:19:50|124.1|124.06|124.12|124.06|124.2|124.08|124.1|124.06|10205
1642580400000|2022-01-19 08:20:00|124.08|124|124.08|124|124.12|124|124.08|124|1669
1642580410000|2022-01-19 08:20:10|124.12|124.02|124.14|124.02|124.14|124.02|124.12|124|6200
1642580420000|2022-01-19 08:20:20|124.1|124|124.16|124.06|124.2|124.08|124.1|124|8629
1642580430000|2022-01-19 08:20:30|124.12||124.14||124.16||124.12||1
1642580440000|2022-01-19 08:20:40|124.12|124.08|124.18|124.08|124.18|124.08|124.12|124.08|3595
1642580460000|2022-01-19 08:21:00|124.14|124.06|124.14|124|124.14|124.06|124.14|124|5377
1642580470000|2022-01-19 08:21:10||124.04||124.04||124.04||124|0
1642580480000|2022-01-19 08:21:20|124.12|124.06|124.18|124.06|124.18|124.06|124.12|124.06|2985
1642580490000|2022-01-19 08:21:30|124.16||124.16||124.16||124.16||0
1642580500000|2022-01-19 08:21:40|||||||||20028
1642580510000|2022-01-19 08:21:50|124.14|124.04|124.12|124|124.14|124.04|124.12|124|762
1642580530000|2022-01-19 08:22:10|124.1|123.96|124.18|124.08|124.18|124.08|124.06|123.94|13078
1642580550000|2022-01-19 08:22:30|124.16|124.04|124.16|124.02|124.16|124.04|124.12|124|4
1642580560000|2022-01-19 08:22:40|124.12|124.08|124.24|124.16|124.24|124.16|124.12|124.08|9060
1642580570000|2022-01-19 08:22:50|124.28|124.18|124.28|124.2|124.3|124.2|124.28|124.18|9374
1642580580000|2022-01-19 08:23:00|124.26|124.22|124.2|124.08|124.26|124.22|124.16|124.04|18268
1642580590000|2022-01-19 08:23:10|124.22|124.12|124.26|124.14|124.26|124.14|124.22|124.08|4050
1642580600000|2022-01-19 08:23:20|124.22|124.12|124.2|124.08|124.22|124.12|124.2|124.08|0
1642580610000|2022-01-19 08:23:30||124.1||124.1||124.1||124.1|272
1642580620000|2022-01-19 08:23:40|124.22|124.12|124.22|124.12|124.3|124.16|124.22|124.12|15377
1642580630000|2022-01-19 08:23:50|124.26|124.08|124.16|124.04|124.26|124.08|124.12|124.02|4086
1642580650000|2022-01-19 08:24:10|124.14||124.14||124.14||124.14||50
1642580660000|2022-01-19 08:24:20||124.06||124.08||124.08||124.06|0
1642580670000|2022-01-19 08:24:30|124.2|124.1|124.24|124.12|124.24|124.12|124.2|124.1|3346
1642580690000|2022-01-19 08:24:50|||||||||5028
1642580700000|2022-01-19 08:25:00|124.22|124.08|124.08|124|124.22|124.08|124.08|124|40
1642580710000|2022-01-19 08:25:10|124.04|123.98|124.04|123.94|124.1|123.98|124|123.9|8206
1642580730000|2022-01-19 08:25:30|||||||||4487
1642580750000|2022-01-19 08:25:50|124.02|123.92|123.94|123.84|124.02|123.92|123.94|123.82|8328
1642580760000|2022-01-19 08:26:00|123.92|123.78|123.92|123.8|123.92|123.8|123.92|123.78|0
1642580770000|2022-01-19 08:26:10|123.9|123.78|123.84|123.74|123.9|123.78|123.84|123.74|0
1642580780000|2022-01-19 08:26:20|123.88|123.78|123.82|123.72|123.9|123.82|123.82|123.7|835
1642580790000|2022-01-19 08:26:30|123.78||123.82||123.82||123.78||40
1642580800000|2022-01-19 08:26:40|123.78|123.68|123.66|123.54|123.78|123.68|123.66|123.5|2104
1642580820000|2022-01-19 08:27:00|123.68|123.58|123.66|123.56|123.68|123.62|123.66|123.54|2133
1642580840000|2022-01-19 08:27:20|123.68|123.58|123.84|123.7|123.84|123.7|123.68|123.58|21132
1642580850000|2022-01-19 08:27:30|123.86|123.72|123.96|123.84|123.96|123.84|123.86|123.72|12948
1642580890000|2022-01-19 08:28:10|||||||||8023
1642580900000|2022-01-19 08:28:20|123.98|123.86|123.98|123.88|123.98|123.88|123.98|123.86|2012
1642580910000|2022-01-19 08:28:30|124|123.9|124.04|123.92|124.04|123.92|123.98|123.9|774
1642580920000|2022-01-19 08:28:40|124.02||123.98||124.02||123.98||940
1642580930000|2022-01-19 08:28:50|123.96|123.9|123.9|123.82|123.96|123.9|123.86|123.78|11711
1642580940000|2022-01-19 08:29:00|123.92|123.86|123.94|123.82|123.94|123.86|123.92|123.82|441
1642580950000|2022-01-19 08:29:10||123.86||123.86||123.86||123.86|0
1642580960000|2022-01-19 08:29:20|123.96|123.9|123.96|123.9|123.98|123.9|123.96|123.86|820
1642580990000|2022-01-19 08:29:50|123.94|123.86|123.96|123.88|123.98|123.9|123.86|123.82|4398
1642581000000|2022-01-19 08:30:00|123.92|123.82|123.88|123.82|123.92|123.82|123.84|123.78|5370
1642581010000|2022-01-19 08:30:10|123.92||123.88||123.92||123.88||9766
1642581020000|2022-01-19 08:30:20|||||||||1330
1642581030000|2022-01-19 08:30:30|123.86|123.78|123.86|123.78|123.86|123.78|123.82|123.78|2244
1642581040000|2022-01-19 08:30:40|123.88|123.8|123.88|123.8|123.88|123.8|123.88|123.8|2200
1642581050000|2022-01-19 08:30:50|123.86|123.78|123.86|123.78|123.88|123.78|123.84|123.78|2000
1642581060000|2022-01-19 08:31:00|123.88||123.88||123.88||123.88||2389
1642581080000|2022-01-19 08:31:20|123.86|123.82|123.88|123.8|123.88|123.82|123.86|123.78|2000
1642581090000|2022-01-19 08:31:30|123.86|123.78|123.86|123.78|123.86|123.78|123.86|123.78|20
1642581100000|2022-01-19 08:31:40|123.88|123.8|123.88|123.8|123.88|123.8|123.88|123.8|0
1642581110000|2022-01-19 08:31:50|123.86|123.78|123.86|123.76|123.86|123.78|123.86|123.74|6000
1642581130000|2022-01-19 08:32:10||123.78||123.78||123.78||123.78|125
1642581140000|2022-01-19 08:32:20|||||||||662
1642581150000|2022-01-19 08:32:30|123.82|123.76|123.8|123.72|123.86|123.76|123.8|123.72|7003
1642581160000|2022-01-19 08:32:40|123.84|123.74|123.88|123.8|123.88|123.82|123.84|123.74|2184
1642581170000|2022-01-19 08:32:50||123.82||123.82||123.82||123.82|0
1642581180000|2022-01-19 08:33:00|123.9|123.84|124|123.92|124.04|123.94|123.9|123.84|13287
1642581190000|2022-01-19 08:33:10|123.96|123.9|124|123.92|124|123.92|123.96|123.9|1717
1642581210000|2022-01-19 08:33:30|124.02|123.94|124.1|123.96|124.1|123.96|124.02|123.94|2468
1642581220000|2022-01-19 08:33:40|124.04|123.98|124.08|124.02|124.14|124.04|124.04|123.98|2665
1642581230000|2022-01-19 08:33:50|124.06|124|124.06|123.98|124.06|124|124.02|123.96|10363
1642581240000|2022-01-19 08:34:00|124.04|123.96|124.06|123.98|124.06|123.98|124.02|123.96|2532
1642581250000|2022-01-19 08:34:10|124.04|123.96|124.04|123.92|124.04|123.96|124.04|123.92|0
1642581260000|2022-01-19 08:34:20|124.02|123.9|124.02|123.94|124.04|123.94|123.9|123.82|34595
1642581270000|2022-01-19 08:34:30|124|123.92|123.92|123.86|124|123.92|123.92|123.86|28400
1642581280000|2022-01-19 08:34:40|123.94|123.88|123.94|123.88|123.94|123.88|123.94|123.88|11033
1642581290000|2022-01-19 08:34:50|123.96|123.9|124.06|123.98|124.06|123.98|123.96|123.9|8783
1642581300000|2022-01-19 08:35:00|124.04||124.04||124.04||124.04||0
1642581310000|2022-01-19 08:35:10|124.06|124|124.14|124.06|124.2|124.08|124.06|124|26671
1642581320000|2022-01-19 08:35:20|124.1|124.04|124.1|124.04|124.1|124.04|124.1|124.04|0
1642581330000|2022-01-19 08:35:30||124.06||124.04||124.06||124.04|0
1642581340000|2022-01-19 08:35:40|124.14|124.06|124.14|124.08|124.18|124.1|124.14|124.06|3211
1642581350000|2022-01-19 08:35:50|124.2|124.1|124.2|124.1|124.22|124.1|124.14|124.08|4227
1642581360000|2022-01-19 08:36:00|124.22|124.14|124.28|124.2|124.3|124.2|124.16|124.14|949
1642581370000|2022-01-19 08:36:10|124.32|124.22|124.3|124.24|124.32|124.24|124.3|124.18|0
1642581380000|2022-01-19 08:36:20|124.26|124.22|124.22|124.14|124.26|124.22|124.22|124.14|5604
1642581390000|2022-01-19 08:36:30|124.2|124.16|124.2|124.14|124.2|124.16|124.2|124.14|0
1642581400000|2022-01-19 08:36:40|||||||||1069
1642581410000|2022-01-19 08:36:50||124.16||124.14||124.16||124.14|95
1642581420000|2022-01-19 08:37:00|||||||||7744
1642581430000|2022-01-19 08:37:10|124.24|124.16|124.26|124.16|124.26|124.18|124.24|124.16|754
1642581440000|2022-01-19 08:37:20||124.14||124.18||124.18||124.14|7887
1642581460000|2022-01-19 08:37:40|124.28|124.2|124.3|124.2|124.3|124.2|124.26|124.2|10000
1642581470000|2022-01-19 08:37:50||124.22||124.22||124.22||124.22|0
1642581480000|2022-01-19 08:38:00||124.2||124.2||124.2||124.2|0
1642581490000|2022-01-19 08:38:10|124.26|124.18|124.2|124.1|124.26|124.18|124.18|124.1|1713
1642581500000|2022-01-19 08:38:20|124.18|124.06|124.16|124.06|124.18|124.06|124.16|124.02|0
1642581510000|2022-01-19 08:38:30|124.18|124.1|124.2|124.1|124.22|124.14|124.18|124.1|3897
1642581530000|2022-01-19 08:38:50|124.16|124.08|124.16|124.06|124.2|124.08|124.16|124.06|10
1642581540000|2022-01-19 08:39:00|124.18|124.1|124.14|124.06|124.2|124.18|124.14|124.06|15195
1642581550000|2022-01-19 08:39:10|||||||||1000
1642581560000|2022-01-19 08:39:20|124.16|124.1|124.22|124.14|124.22|124.14|124.16|124.06|528
1642581570000|2022-01-19 08:39:30|124.16|124.12|124.14|124.06|124.16|124.12|124.14|124.06|3903
1642581580000|2022-01-19 08:39:40|124.16|124.08|124.14|124.06|124.16|124.1|124.1|124.02|11767
1642581590000|2022-01-19 08:39:50|124.1|124|124.16|124.06|124.16|124.06|124.06|124|4952
1642581600000|2022-01-19 08:40:00|124.14|124.02|124.12|124.02|124.16|124.04|124.1|124.02|0
1642581610000|2022-01-19 08:40:10|124.14|124.06|124.16|124.06|124.16|124.1|124.14|124.06|816
1642581620000|2022-01-19 08:40:20||124.1||124.06||124.1||124.06|5
1642581630000|2022-01-19 08:40:30|124.12|124.04|124.16|124.06|124.16|124.08|124.12|124.02|46
1642581650000|2022-01-19 08:40:50|124.18|124.08|124.2|124.12|124.2|124.16|124.18|124.08|1413
1642581660000|2022-01-19 08:41:00|124.22|124.14|124.22|124.18|124.24|124.2|124.22|124.14|6297
1642581670000|2022-01-19 08:41:10|124.24||124.24||124.24||124.24||0
1642581690000|2022-01-19 08:41:30|124.28|124.2|124.28|124.22|124.28|124.24|124.28|124.2|2809
1642581700000|2022-01-19 08:41:40|124.32|124.24|124.34|124.28|124.42|124.32|124.32|124.24|4775
1642581720000|2022-01-19 08:42:00|124.36|124.26|124.38|124.3|124.38|124.34|124.36|124.26|17245
1642581730000|2022-01-19 08:42:10|||||||||1990
1642581740000|2022-01-19 08:42:20|124.36|124.28|124.52|124.44|124.54|124.44|124.36|124.26|11360
1642581750000|2022-01-19 08:42:30|124.5|124.46|124.5|124.44|124.52|124.48|124.5|124.42|18257
1642581760000|2022-01-19 08:42:40|124.52|124.46|124.56|124.52|124.6|124.54|124.52|124.44|2202
1642581770000|2022-01-19 08:42:50||124.48||124.5||124.5||124.48|0
1642581780000|2022-01-19 08:43:00||124.46||124.46||124.46||124.46|3136
1642581790000|2022-01-19 08:43:10|124.52|124.44|124.52|124.44|124.52|124.44|124.48|124.38|4387
1642581800000|2022-01-19 08:43:20|124.5|124.46|124.5|124.44|124.56|124.48|124.48|124.44|14468
1642581810000|2022-01-19 08:43:30|124.48|124.46|124.5|124.42|124.5|124.46|124.44|124.4|5279
1642581820000|2022-01-19 08:43:40|124.46|124.4|124.5|124.42|124.52|124.42|124.44|124.4|2526
1642581830000|2022-01-19 08:43:50|124.46|124.4|124.38|124.32|124.5|124.4|124.38|124.32|2829
1642581850000|2022-01-19 08:44:10||124.34||124.32||124.34||124.32|2800
1642581860000|2022-01-19 08:44:20|124.36|124.3|124.38|124.3|124.38|124.32|124.36|124.26|3796
1642581870000|2022-01-19 08:44:30|124.36|124.26|124.36|124.28|124.36|124.28|124.34|124.26|4008
1642581890000|2022-01-19 08:44:50|124.38|124.34|124.42|124.34|124.42|124.34|124.38|124.34|1052
1642581910000|2022-01-19 08:45:10|124.4||124.4||124.4||124.4||0
1642581920000|2022-01-19 08:45:20|124.42|124.38|124.4|124.34|124.42|124.38|124.36|124.34|22474
1642581930000|2022-01-19 08:45:30|124.38||124.4||124.4||124.38||0
1642581940000|2022-01-19 08:45:40||124.36||124.36||124.36||124.36|0
1642581950000|2022-01-19 08:45:50||124.34||124.34||124.34||124.34|18
1642581960000|2022-01-19 08:46:00|124.38|124.4|124.62|124.56|124.68|124.58|124.38|124.34|150692
1642581970000|2022-01-19 08:46:10|124.64|124.66|124.76|124.7|124.88|124.76|124.64|124.58|219919
1642581980000|2022-01-19 08:46:20|124.74|124.74|124.66|124.6|124.74|124.74|124.64|124.54|10570
1642581990000|2022-01-19 08:46:30|124.64|124.54|124.64|124.62|124.64|124.62|124.64|124.54|15500
1642582000000|2022-01-19 08:46:40|124.66|124.58|124.64|124.58|124.66|124.58|124.62|124.58|1118
1642582020000|2022-01-19 08:47:00|124.66|124.6|124.8|124.72|124.8|124.72|124.64|124.6|30680
1642582030000|2022-01-19 08:47:10|124.76|124.7|124.84|124.74|124.9|124.8|124.76|124.7|6135
1642582040000|2022-01-19 08:47:20||124.76||124.76||124.76||124.76|4000
1642582050000|2022-01-19 08:47:30|124.82|124.74|124.76|124.7|124.82|124.74|124.76|124.66|13672
1642582060000|2022-01-19 08:47:40|124.72|124.66|124.76|124.66|124.76|124.68|124.72|124.66|2678
1642582070000|2022-01-19 08:47:50|124.72||124.72||124.72||124.72||1204
1642582080000|2022-01-19 08:48:00|124.68|124.64|124.64|124.54|124.74|124.64|124.62|124.54|7195
1642582090000|2022-01-19 08:48:10|124.66|124.58|124.62|124.54|124.66|124.58|124.62|124.54|0
1642582100000|2022-01-19 08:48:20|124.66|124.58|124.72|124.68|124.78|124.68|124.66|124.58|16919
1642582110000|2022-01-19 08:48:30|124.7|124.66|124.72|124.64|124.72|124.68|124.7|124.62|1353
1642582130000|2022-01-19 08:48:50|124.68|124.62|124.6|124.5|124.68|124.62|124.6|124.46|634
1642582140000|2022-01-19 08:49:00|124.56|124.48|124.56|124.46|124.6|124.5|124.56|124.46|0
1642582150000|2022-01-19 08:49:10|124.58|124.5|124.64|124.54|124.64|124.56|124.58|124.5|3864
1642582170000|2022-01-19 08:49:30|124.66|124.56|124.64|124.54|124.7|124.58|124.64|124.54|789
1642582180000|2022-01-19 08:49:40|124.62|124.52|124.52|124.46|124.62|124.52|124.5|124.42|9806
1642582190000|2022-01-19 08:49:50||124.42||124.42||124.42||124.42|0
1642582200000|2022-01-19 08:50:00|124.48|124.4|124.44|124.42|124.48|124.42|124.44|124.4|2173
1642582210000|2022-01-19 08:50:10|124.46||124.46||124.46||124.46||0
1642582220000|2022-01-19 08:50:20|124.42|124.38|124.42|124.38|124.42|124.38|124.42|124.38|82
1642582230000|2022-01-19 08:50:30|124.4|124.34|124.38|124.24|124.4|124.34|124.38|124.22|1486
1642582240000|2022-01-19 08:50:40||124.26||124.26||124.26||124.26|0
1642582250000|2022-01-19 08:50:50|124.36|124.24|124.34|124.22|124.36|124.24|124.34|124.2|3938
1642582260000|2022-01-19 08:51:00|124.36|124.26|124.44|124.38|124.48|124.42|124.36|124.26|27837
1642582290000|2022-01-19 08:51:30|124.48|124.4|124.48|124.4|124.48|124.4|124.44|124.4|16
1642582300000|2022-01-19 08:51:40|124.46|124.38|124.56|124.46|124.56|124.46|124.44|124.38|6206
1642582310000|2022-01-19 08:51:50|124.58|124.48|124.54|124.44|124.6|124.5|124.48|124.44|21612
1642582320000|2022-01-19 08:52:00|124.52||124.5||124.52||124.5||0
1642582330000|2022-01-19 08:52:10|124.54|124.46|124.58|124.46|124.58|124.46|124.54|124.46|6934
1642582340000|2022-01-19 08:52:20|124.54|124.44|124.54|124.44|124.54|124.44|124.54|124.44|0
1642582360000|2022-01-19 08:52:40|124.56|124.48|124.68|124.58|124.68|124.6|124.56|124.48|8576
1642582370000|2022-01-19 08:52:50|124.64||124.68||124.68||124.64||0
1642582380000|2022-01-19 08:53:00|124.64|124.56|124.6|124.5|124.64|124.56|124.56|124.42|4013
1642582390000|2022-01-19 08:53:10|124.58||124.58||124.58||124.58||0
1642582400000|2022-01-19 08:53:20|124.6|124.48|124.56|124.48|124.6|124.48|124.56|124.48|2000
1642582410000|2022-01-19 08:53:30||124.5||124.5||124.5||124.5|0
1642582430000|2022-01-19 08:53:50|124.54|124.52|124.58|124.54|124.58|124.54|124.54|124.52|7206
1642582440000|2022-01-19 08:54:00|124.62|124.56|124.68|124.58|124.68|124.58|124.62|124.56|526
1642582450000|2022-01-19 08:54:10|124.7|124.62|124.68|124.62|124.74|124.64|124.66|124.62|2020
1642582460000|2022-01-19 08:54:20|124.7||124.7||124.7||124.7||0
1642582480000|2022-01-19 08:54:40|124.72|124.64|124.7|124.64|124.74|124.68|124.68|124.62|16491
1642582490000|2022-01-19 08:54:50|124.66|124.62|124.62|124.56|124.66|124.62|124.62|124.56|2496
1642582500000|2022-01-19 08:55:00|124.58|124.54|124.54|124.5|124.58|124.54|124.52|124.5|2341
1642582510000|2022-01-19 08:55:10|124.5|124.46|124.5|124.46|124.5|124.46|124.5|124.46|200
1642582520000|2022-01-19 08:55:20|124.54|124.48|124.54|124.46|124.56|124.48|124.52|124.46|4829
1642582530000|2022-01-19 08:55:30|124.5|124.44|124.42|124.3|124.5|124.44|124.42|124.3|1214
1642582540000|2022-01-19 08:55:40||124.34||124.32||124.38||124.3|106
1642582550000|2022-01-19 08:55:50|124.4|124.3|124.4|124.3|124.4|124.32|124.4|124.28|0
1642582560000|2022-01-19 08:56:00|124.38|124.34|124.32|124.22|124.38|124.34|124.32|124.22|3
1642582580000|2022-01-19 08:56:20|124.3|124.2|124.36|124.3|124.36|124.3|124.24|124.14|25540
1642582590000|2022-01-19 08:56:30|124.34|124.28|124.34|124.24|124.38|124.3|124.28|124.24|8418
1642582600000|2022-01-19 08:56:40|124.36|124.26|124.36|124.26|124.36|124.26|124.36|124.24|40
1642582610000|2022-01-19 08:56:50|124.34|124.24|124.32|124.24|124.36|124.24|124.32|124.24|0
1642582620000|2022-01-19 08:57:00||124.26||124.26||124.26||124.26|0
1642582640000|2022-01-19 08:57:20|124.3|124.24|124.28|124.18|124.3|124.24|124.28|124.16|1065
1642582650000|2022-01-19 08:57:30|||||||||3000
1642582670000|2022-01-19 08:57:50|124.32|124.22|124.28|124.24|124.36|124.28|124.28|124.22|22472
1642582680000|2022-01-19 08:58:00|124.26|124.22|124.24|124.18|124.26|124.22|124.22|124.18|1588
1642582690000|2022-01-19 08:58:10|124.22|124.16|124.28|124.16|124.3|124.26|124.2|124.1|44966
1642582700000|2022-01-19 08:58:20|124.3|124.2|124.4|124.28|124.4|124.28|124.3|124.2|2805
1642582720000|2022-01-19 08:58:40|124.34|124.26|124.34|124.26|124.34|124.26|124.32|124.26|0
1642582730000|2022-01-19 08:58:50|124.32||124.34||124.34||124.32||0
1642582740000|2022-01-19 08:59:00|124.38|124.28|124.4|124.3|124.4|124.3|124.38|124.28|2000
1642582750000|2022-01-19 08:59:10|124.44|124.34|124.44|124.34|124.5|124.38|124.44|124.34|9081
1642582770000|2022-01-19 08:59:30||124.38||124.38||124.38||124.38|0
1642582790000|2022-01-19 08:59:50|124.5|124.42|124.58|124.5|124.58|124.5|124.5|124.42|9952
1642582800000|2022-01-19 09:00:00|124.54|124.46|124.44|124.34|124.54|124.46|124.4|124.3|42
1642582810000|2022-01-19 09:00:10|124.42|124.3|124.42|124.34|124.42|124.34|124.42|124.3|0
1642582820000|2022-01-19 09:00:20|124.4|124.36|124.48|124.38|124.5|124.4|124.4|124.36|2123
1642582840000|2022-01-19 09:00:40||124.4||124.4||124.4||124.4|25
1642582850000|2022-01-19 09:00:50|124.44|124.38|124.46|124.38|124.48|124.4|124.44|124.38|0
1642582860000|2022-01-19 09:01:00|124.42|124.36|124.34|124.26|124.46|124.36|124.34|124.24|592
1642582870000|2022-01-19 09:01:10|124.36|124.3|124.42|124.3|124.42|124.34|124.36|124.3|14191
1642582880000|2022-01-19 09:01:20|124.38|124.32|124.38|124.32|124.38|124.34|124.38|124.32|0
1642582890000|2022-01-19 09:01:30|124.36|124.34|124.46|124.38|124.46|124.38|124.36|124.32|5100
1642582910000|2022-01-19 09:01:50|124.42|124.34|124.5|124.38|124.5|124.38|124.4|124.32|1818
1642582920000|2022-01-19 09:02:00|124.46||124.5||124.5||124.46||0
1642582930000|2022-01-19 09:02:10|124.48|124.36|124.44|124.34|124.5|124.36|124.44|124.34|0
1642582970000|2022-01-19 09:02:50||124.36||124.36||124.36||124.36|0
1642582980000|2022-01-19 09:03:00|124.42|124.34|124.44|124.34|124.44|124.34|124.4|124.34|7
1642583020000|2022-01-19 09:03:40|124.46|124.4|124.42|124.34|124.46|124.42|124.42|124.34|797
1642583030000|2022-01-19 09:03:50||124.36||124.36||124.36||124.36|0
1642583050000|2022-01-19 09:04:10|124.4||124.4||124.4||124.4||0
1642583070000|2022-01-19 09:04:30|||||||||2181
1642583100000|2022-01-19 09:05:00|124.42|124.38|124.46|124.4|124.5|124.4|124.42|124.36|12311
1642583110000|2022-01-19 09:05:10|||||||||1459
1642583130000|2022-01-19 09:05:30|124.44|124.38|124.32|124.24|124.44|124.38|124.26|124.2|12806
1642583140000|2022-01-19 09:05:40|124.36|124.28|124.4|124.32|124.4|124.32|124.36|124.28|12838
1642583150000|2022-01-19 09:05:50|124.38|124.3|124.28|124.22|124.38|124.3|124.28|124.22|9909
1642583160000|2022-01-19 09:06:00|||||||||721
1642583170000|2022-01-19 09:06:10|124.32|124.24|124.32|124.26|124.32|124.26|124.32|124.24|3581
1642583180000|2022-01-19 09:06:20||124.24||124.22||124.24||124.22|0
1642583190000|2022-01-19 09:06:30|124.34|124.28|124.4|124.3|124.4|124.32|124.34|124.28|18582
1642583200000|2022-01-19 09:06:40|124.38|124.32|124.28|124.22|124.38|124.32|124.28|124.22|4748
1642583210000|2022-01-19 09:06:50|124.3|124.24|124.32|124.26|124.36|124.28|124.3|124.24|4369
1642583220000|2022-01-19 09:07:00|124.3|124.24|124.26|124.22|124.3|124.24|124.26|124.22|3668
1642583230000|2022-01-19 09:07:10|124.24|124.2|124.22|124.12|124.24|124.22|124.22|124.1|9849
1642583240000|2022-01-19 09:07:20|124.2||124.2||124.2||124.2||0
1642583250000|2022-01-19 09:07:30|124.18|124.08|124.2|124.1|124.2|124.12|124.16|124.06|720
1642583260000|2022-01-19 09:07:40|124.18|124.08|124.12|124.06|124.18|124.08|124.12|124.06|18412
1642583280000|2022-01-19 09:08:00|124.08|124|124.22|124.12|124.22|124.14|124.08|124|39695
1642583290000|2022-01-19 09:08:10|124.24|124.16|124.24|124.12|124.24|124.16|124.24|124.12|80
1642583300000|2022-01-19 09:08:20|124.22|124.14|124.3|124.2|124.3|124.2|124.22|124.14|0
1642583310000|2022-01-19 09:08:30|124.24|124.22|124.2|124.14|124.24|124.22|124.2|124.12|1
1642583330000|2022-01-19 09:08:50|124.18|124.1|124.16|124.08|124.18|124.1|124.16|124.08|1166
1642583340000|2022-01-19 09:09:00|124.18|124.1|124.2|124.12|124.2|124.12|124.18|124.1|110
1642583350000|2022-01-19 09:09:10|||||||||968
1642583370000|2022-01-19 09:09:30|124.22|124.16|124.22|124.2|124.22|124.2|124.2|124.16|6584
1642583380000|2022-01-19 09:09:40|124.24||124.24||124.24||124.24||1143
1642583390000|2022-01-19 09:09:50|124.22|124.18|124.24|124.18|124.24|124.18|124.22|124.18|626
1642583400000|2022-01-19 09:10:00|||||||||980
1642583420000|2022-01-19 09:10:20||124.2||124.18||124.2||124.18|14
1642583430000|2022-01-19 09:10:30|124.28|124.2|124.34|124.24|124.34|124.24|124.28|124.2|526
1642583440000|2022-01-19 09:10:40|124.32||124.32||124.32||124.32||0
1642583470000|2022-01-19 09:11:10|124.34|124.26|124.4|124.34|124.46|124.36|124.34|124.26|5195
1642583480000|2022-01-19 09:11:20||124.3||124.3||124.3||124.3|0
1642583490000|2022-01-19 09:11:30|124.36|124.28|124.32|124.26|124.36|124.28|124.32|124.24|1574
1642583500000|2022-01-19 09:11:40|124.34|124.24|124.32|124.24|124.34|124.24|124.32|124.24|0
1642583510000|2022-01-19 09:11:50||124.26||124.26||124.26||124.26|0
1642583530000|2022-01-19 09:12:10|124.3|124.24|124.3|124.24|124.3|124.24|124.28|124.24|89
1642583540000|2022-01-19 09:12:20|124.28||124.28||124.28||124.28||0
1642583550000|2022-01-19 09:12:30|124.26|124.22|124.2|124.14|124.26|124.22|124.18|124.12|9845
1642583560000|2022-01-19 09:12:40|||||||||20000
1642583580000|2022-01-19 09:13:00|124.18|124.16|124.28|124.24|124.28|124.24|124.18|124.16|27890
1642583590000|2022-01-19 09:13:10|124.26|124.22|124.26|124.2|124.26|124.22|124.26|124.18|2708
1642583600000|2022-01-19 09:13:20||124.22||124.22||124.22||124.22|0
1642583610000|2022-01-19 09:13:30|124.24|124.2|124.26|124.2|124.26|124.2|124.22|124.18|2993
1642583640000|2022-01-19 09:14:00|124.3|124.24|124.24|124.2|124.32|124.24|124.24|124.2|838
1642583650000|2022-01-19 09:14:10|124.22|124.18|124.24|124.18|124.24|124.18|124.18|124.16|10648
1642583660000|2022-01-19 09:14:20|124.2|124.16|124.2|124.12|124.2|124.16|124.18|124.1|7032
1642583670000|2022-01-19 09:14:30|124.24|124.16|124.28|124.18|124.28|124.18|124.24|124.16|20192
1642583680000|2022-01-19 09:14:40|124.26||124.28||124.28||124.26||0
1642583690000|2022-01-19 09:14:50|124.26||124.26||124.28||124.26||0
1642583700000|2022-01-19 09:15:00|||||||||408
1642583710000|2022-01-19 09:15:10|124.28|124.22|124.3|124.22|124.34|124.24|124.28|124.18|526
1642583720000|2022-01-19 09:15:20|124.28|124.2|124.34|124.28|124.34|124.28|124.28|124.2|12653
1642583730000|2022-01-19 09:15:30|124.32|124.26|124.3|124.24|124.32|124.26|124.3|124.24|532
1642583760000|2022-01-19 09:16:00||124.26||124.26||124.26||124.26|0
1642583770000|2022-01-19 09:16:10|124.28|124.24|124.28|124.2|124.28|124.24|124.26|124.16|6259
1642583780000|2022-01-19 09:16:20|124.26||124.26||124.26||124.26||0
1642583800000|2022-01-19 09:16:40||124.22||124.22||124.22||124.22|100
1642583820000|2022-01-19 09:17:00|124.3|124.26|124.32|124.26|124.32|124.28|124.3|124.26|7112
1642583830000|2022-01-19 09:17:10||124.28||124.26||124.28||124.24|1
1642583840000|2022-01-19 09:17:20||124.24||124.24||124.24||124.24|1500
1642583850000|2022-01-19 09:17:30|124.3|124.22|124.32|124.26|124.32|124.3|124.28|124.22|7922
1642583870000|2022-01-19 09:17:50|124.3|124.24|124.3|124.24|124.32|124.24|124.3|124.22|3016
1642583880000|2022-01-19 09:18:00||124.26||124.26||124.26||124.26|0
1642583890000|2022-01-19 09:18:10|||||||||2403
1642583900000|2022-01-19 09:18:20|124.34|124.28|124.36|124.28|124.38|124.28|124.34|124.26|3121
1642583930000|2022-01-19 09:18:50||124.3||124.3||124.3||124.3|25
1642583940000|2022-01-19 09:19:00|124.4|124.32|124.5|124.44|124.56|124.46|124.4|124.32|3428
1642583960000|2022-01-19 09:19:20|124.52|124.46|124.6|124.56|124.62|124.56|124.52|124.46|7798
1642583970000|2022-01-19 09:19:30|124.62|124.58|124.62|124.58|124.62|124.58|124.62|124.58|3249
1642583980000|2022-01-19 09:19:40|124.6|124.6|124.6|124.56|124.6|124.6|124.6|124.56|1043
1642584000000|2022-01-19 09:20:00|124.58|124.52|124.58|124.54|124.62|124.54|124.58|124.5|3567
1642584010000|2022-01-19 09:20:10|124.6||124.6||124.6||124.6||76
1642584020000|2022-01-19 09:20:20||124.56||124.56||124.56||124.56|1606
1642584040000|2022-01-19 09:20:40|124.58|124.54|124.58|124.54|124.6|124.54|124.58|124.54|49
1642584050000|2022-01-19 09:20:50|124.56|124.5|124.58|124.52|124.58|124.54|124.5|124.42|14267
1642584070000|2022-01-19 09:21:10||124.54||124.54||124.54||124.54|0
1642584080000|2022-01-19 09:21:20|124.56|124.5|124.58|124.52|124.58|124.52|124.5|124.42|3490
1642584090000|2022-01-19 09:21:30|124.56|124.5|124.5|124.42|124.56|124.52|124.5|124.42|3014
1642584100000|2022-01-19 09:21:40|124.52|124.46|124.54|124.46|124.56|124.5|124.5|124.46|1146
1642584110000|2022-01-19 09:21:50|124.52|124.44|124.64|124.56|124.66|124.56|124.52|124.44|19506
1642584120000|2022-01-19 09:22:00|124.66|124.54|124.74|124.64|124.74|124.64|124.66|124.54|9167
1642584130000|2022-01-19 09:22:10|||||||||2000
1642584140000|2022-01-19 09:22:20|124.72||124.74||124.74||124.72||0
1642584150000|2022-01-19 09:22:30|||||||||2497
1642584160000|2022-01-19 09:22:40|124.7||124.7||124.7||124.7||0
1642584170000|2022-01-19 09:22:50|124.66|124.62|124.66|124.58|124.66|124.62|124.64|124.56|3817
1642584180000|2022-01-19 09:23:00|124.62||124.62||124.66||124.62||7
1642584190000|2022-01-19 09:23:10|124.66|124.6|124.68|124.58|124.68|124.6|124.66|124.58|2288
1642584200000|2022-01-19 09:23:20||124.6||124.62||124.62||124.6|0
1642584240000|2022-01-19 09:24:00|124.66|124.6|124.66|124.58|124.66|124.62|124.64|124.56|3513
1642584250000|2022-01-19 09:24:10|||||||||3981
1642584260000|2022-01-19 09:24:20|124.68|124.6|124.66|124.6|124.68|124.62|124.66|124.6|8000
1642584270000|2022-01-19 09:24:30|124.7|124.62|124.76|124.66|124.78|124.68|124.7|124.62|93
1642584280000|2022-01-19 09:24:40|||||||||3979
1642584290000|2022-01-19 09:24:50||124.68||124.68||124.68||124.68|13
1642584330000|2022-01-19 09:25:30|124.74|124.66|124.68|124.64|124.74|124.66|124.68|124.62|600
1642584340000|2022-01-19 09:25:40|124.7||124.7||124.7||124.7||0
1642584350000|2022-01-19 09:25:50|124.68|124.62|124.68|124.62|124.68|124.62|124.66|124.62|4590
1642584360000|2022-01-19 09:26:00|124.7|124.66|124.7|124.64|124.7|124.66|124.66|124.62|14902
1642584370000|2022-01-19 09:26:10|124.66|124.62|124.66|124.58|124.66|124.62|124.62|124.58|2155
1642584380000|2022-01-19 09:26:20||124.6||124.6||124.6||124.6|350
1642584390000|2022-01-19 09:26:30|||||||||5614
1642584410000|2022-01-19 09:26:50|124.68|124.62|124.7|124.64|124.7|124.64|124.66|124.62|3122
1642584430000|2022-01-19 09:27:10|||||||||1725
1642584440000|2022-01-19 09:27:20|124.66|124.62|124.64|124.58|124.66|124.62|124.62|124.58|3297
1642584460000|2022-01-19 09:27:40|124.6|124.56|124.6|124.54|124.6|124.56|124.6|124.54|3949
1642584480000|2022-01-19 09:28:00|124.62|124.58|124.64|124.58|124.64|124.58|124.62|124.58|3823
1642584490000|2022-01-19 09:28:10|124.66|124.6|124.66|124.58|124.7|124.66|124.64|124.58|5453
1642584500000|2022-01-19 09:28:20|124.64||124.66||124.66||124.64||0
1642584510000|2022-01-19 09:28:30|124.64|124.6|124.64|124.58|124.64|124.6|124.62|124.58|1606
1642584520000|2022-01-19 09:28:40|124.62||124.64||124.64||124.62||0
1642584530000|2022-01-19 09:28:50|124.6|124.56|124.64|124.56|124.64|124.56|124.6|124.54|3167
1642584550000|2022-01-19 09:29:10||124.58||124.58||124.58||124.58|0
1642584570000|2022-01-19 09:29:30||124.56||124.54||124.56||124.54|9498
1642584580000|2022-01-19 09:29:40|124.6|124.52|124.52|124.44|124.6|124.52|124.48|124.42|9408
1642584590000|2022-01-19 09:29:50||124.46||124.46||124.46||124.46|0
1642584600000|2022-01-19 09:30:00|124.54|124.48|124.58|124.54|124.6|124.54|124.54|124.48|8698
1642584610000|2022-01-19 09:30:10|124.6|124.56|124.62|124.54|124.64|124.56|124.6|124.54|20000
1642584620000|2022-01-19 09:30:20|124.6|124.52|124.58|124.5|124.62|124.54|124.54|124.48|1864
1642584630000|2022-01-19 09:30:30|124.56||124.56||124.56||124.56||401
1642584640000|2022-01-19 09:30:40|124.54|124.46|124.5|124.44|124.54|124.46|124.5|124.44|460
1642584660000|2022-01-19 09:31:00|124.46|124.4|124.42|124.36|124.46|124.4|124.38|124.3|9629
1642584670000|2022-01-19 09:31:10|124.44||124.44||124.44||124.44||0
1642584680000|2022-01-19 09:31:20|124.42||124.42||124.42||124.42||4
1642584690000|2022-01-19 09:31:30|||||||||5591
1642584750000|2022-01-19 09:32:30|124.44|124.38|124.44|124.4|124.44|124.4|124.42|124.36|2104
1642584760000|2022-01-19 09:32:40|124.48||124.48||124.48||124.48||10
1642584770000|2022-01-19 09:32:50|124.46||124.46||124.46||124.46||50
1642584780000|2022-01-19 09:33:00|124.44|124.38|124.4|124.3|124.44|124.38|124.4|124.3|18280
1642584790000|2022-01-19 09:33:10|124.36||124.36||124.36||124.36||0
1642584800000|2022-01-19 09:33:20|124.38|124.32|124.42|124.36|124.42|124.4|124.38|124.32|6149
1642584810000|2022-01-19 09:33:30||124.38||124.38||124.38||124.38|8
1642584830000|2022-01-19 09:33:50|124.4|124.34|124.4|124.32|124.4|124.34|124.4|124.32|1110
1642584840000|2022-01-19 09:34:00|124.42|124.34|124.42|124.34|124.42|124.34|124.42|124.34|0
1642584850000|2022-01-19 09:34:10|124.4|124.32|124.34|124.3|124.4|124.32|124.34|124.3|3066
1642584860000|2022-01-19 09:34:20|124.36|124.28|124.34|124.28|124.38|124.32|124.34|124.28|1283
1642584870000|2022-01-19 09:34:30|124.36|124.3|124.36|124.3|124.36|124.3|124.36|124.3|0
1642584880000|2022-01-19 09:34:40||124.28||124.28||124.28||124.28|0
1642584890000|2022-01-19 09:34:50|124.38|124.3|124.38|124.3|124.38|124.34|124.36|124.28|3545
1642584900000|2022-01-19 09:35:00|124.34|124.28|124.34|124.24|124.34|124.28|124.28|124.22|5390
1642584910000|2022-01-19 09:35:10|124.32||124.32||124.32||124.32||5
1642584920000|2022-01-19 09:35:20|124.3|124.22|124.28|124.22|124.3|124.22|124.28|124.22|0
1642584930000|2022-01-19 09:35:30|124.3|124.24|124.38|124.32|124.42|124.34|124.3|124.24|5089
1642584940000|2022-01-19 09:35:40||124.34||124.34||124.34||124.34|0
1642584950000|2022-01-19 09:35:50|124.4|124.32|124.38|124.34|124.44|124.34|124.34|124.28|13767
1642584960000|2022-01-19 09:36:00|124.36|124.3|124.36|124.3|124.36|124.3|124.36|124.3|0
1642584970000|2022-01-19 09:36:10|124.38|124.34|124.36|124.32|124.38|124.34|124.36|124.28|2040
1642584980000|2022-01-19 09:36:20|124.38|124.3|124.46|124.38|124.54|124.46|124.36|124.28|23905
1642584990000|2022-01-19 09:36:30|124.44|124.36|124.4|124.34|124.44|124.36|124.4|124.32|0
1642585000000|2022-01-19 09:36:40|||||||||3000
1642585010000|2022-01-19 09:36:50|124.38||124.4||124.4||124.38||11
1642585030000|2022-01-19 09:37:10|124.38|124.36|124.38|124.36|124.38|124.36|124.38|124.36|0
1642585040000|2022-01-19 09:37:20||124.32||124.34||124.34||124.32|4255
1642585060000|2022-01-19 09:37:40|||||||||933
1642585070000|2022-01-19 09:37:50|124.4|124.38|124.54|124.46|124.54|124.46|124.4|124.38|2526
1642585090000|2022-01-19 09:38:10|124.52|124.44|124.5|124.42|124.52|124.44|124.46|124.38|3394
1642585100000|2022-01-19 09:38:20|124.48|124.4|124.48|124.4|124.5|124.4|124.48|124.38|0
1642585110000|2022-01-19 09:38:30|124.46|124.38|124.42|124.38|124.46|124.38|124.42|124.38|48
1642585120000|2022-01-19 09:38:40|124.4|124.36|124.42|124.34|124.42|124.38|124.38|124.32|1373
1642585160000|2022-01-19 09:39:20|124.4|124.32|124.4|124.32|124.42|124.34|124.36|124.32|44592
1642585170000|2022-01-19 09:39:30|124.42|124.34|124.54|124.44|124.54|124.44|124.42|124.34|23201
1642585180000|2022-01-19 09:39:40|124.52|124.46|124.44|124.38|124.52|124.5|124.44|124.36|15408
1642585200000|2022-01-19 09:40:00|||||||||2824
1642585210000|2022-01-19 09:40:10||124.4||124.4||124.4||124.4|0
1642585230000|2022-01-19 09:40:30|124.46||124.46||124.46||124.46||0
1642585250000|2022-01-19 09:40:50|124.48|124.42|124.5|124.42|124.5|124.46|124.48|124.42|37223
1642585260000|2022-01-19 09:41:00||124.44||124.46||124.46||124.44|0
1642585270000|2022-01-19 09:41:10|124.52|124.48|124.58|124.52|124.58|124.52|124.52|124.48|789
1642585280000|2022-01-19 09:41:20||124.54||124.54||124.54||124.54|0
1642585300000|2022-01-19 09:41:40|124.56|124.52|124.58|124.5|124.58|124.52|124.54|124.46|2400
1642585330000|2022-01-19 09:42:10|124.6|124.52|124.62|124.54|124.62|124.54|124.6|124.52|831
1642585350000|2022-01-19 09:42:30|124.64|124.56|124.66|124.6|124.68|124.6|124.64|124.56|0
1642585360000|2022-01-19 09:42:40||124.58||124.58||124.58||124.58|0
1642585380000|2022-01-19 09:43:00|124.68|124.62|124.7|124.62|124.72|124.66|124.66|124.58|5991
1642585410000|2022-01-19 09:43:30||124.64||124.64||124.64||124.64|0
1642585420000|2022-01-19 09:43:40|124.68|124.62|124.58|124.52|124.72|124.66|124.58|124.52|18810
1642585430000|2022-01-19 09:43:50|124.56|124.5|124.5|124.42|124.56|124.5|124.5|124.42|2824
1642585440000|2022-01-19 09:44:00|124.52|124.44|124.52|124.46|124.56|124.5|124.52|124.44|4794
1642585450000|2022-01-19 09:44:10|124.5|124.48|124.46|124.4|124.5|124.48|124.46|124.38|2122
1642585460000|2022-01-19 09:44:20|124.48|124.42|124.58|124.5|124.58|124.5|124.48|124.42|9288
1642585470000|2022-01-19 09:44:30|124.56|124.52|124.58|124.5|124.58|124.52|124.56|124.5|748
1642585480000|2022-01-19 09:44:40||124.52||124.52||124.52||124.52|0
1642585490000|2022-01-19 09:44:50|124.56||124.58||124.58||124.56||0
1642585500000|2022-01-19 09:45:00|124.6|124.54|124.64|124.56|124.66|124.58|124.6|124.52|832
1642585510000|2022-01-19 09:45:10|124.62|124.54|124.62|124.54|124.62|124.54|124.6|124.52|0
1642585540000|2022-01-19 09:45:40|124.6|124.52|124.58|124.52|124.62|124.52|124.58|124.52|0
1642585560000|2022-01-19 09:46:00|124.56|124.5|124.46|124.38|124.56|124.5|124.46|124.36|3139
1642585570000|2022-01-19 09:46:10|124.44|124.36|124.46|124.38|124.46|124.38|124.44|124.36|0
1642585580000|2022-01-19 09:46:20|||||||||16193
1642585590000|2022-01-19 09:46:30|124.48|124.4|124.48|124.4|124.48|124.42|124.48|124.4|0
1642585600000|2022-01-19 09:46:40|124.46||124.46||124.46||124.46||0
1642585610000|2022-01-19 09:46:50|124.44|124.36|124.42|124.36|124.44|124.36|124.4|124.36|7
1642585620000|2022-01-19 09:47:00|||||||||246
1642585630000|2022-01-19 09:47:10|||||||||442
1642585640000|2022-01-19 09:47:20|124.4|124.34|124.38|124.3|124.4|124.34|124.36|124.3|3557
1642585650000|2022-01-19 09:47:30|124.36|124.28|124.26|124.16|124.36|124.28|124.24|124.14|4000
1642585670000|2022-01-19 09:47:50||124.2||124.2||124.2||124.2|0
1642585680000|2022-01-19 09:48:00|124.24|124.18|124.24|124.18|124.24|124.18|124.24|124.18|0
1642585690000|2022-01-19 09:48:10|124.22|124.16|124.18|124.12|124.22|124.16|124.18|124.12|6242
1642585700000|2022-01-19 09:48:20|124.14|124.1|124.14|124.06|124.14|124.1|124.14|124.04|4983
1642585710000|2022-01-19 09:48:30|124.16||124.16||124.16||124.16||100
1642585720000|2022-01-19 09:48:40||124.1||124.08||124.1||124.08|0
1642585730000|2022-01-19 09:48:50||124.12||124.08||124.12||124.08|0
1642585740000|2022-01-19 09:49:00||124.12||124.12||124.12||124.12|311
1642585780000|2022-01-19 09:49:40|124.14|124.08|124.06|124|124.14|124.08|124.06|124|2562
1642585790000|2022-01-19 09:49:50|||||||||1000
1642585800000|2022-01-19 09:50:00|124.04|123.98|124.14|124.04|124.14|124.04|124.02|123.92|6836
1642585840000|2022-01-19 09:50:40|124.16|124.06|124.1|124.04|124.16|124.08|124.1|124.04|4028
1642585850000|2022-01-19 09:50:50|124.08|124|124|123.92|124.08|124|123.96|123.86|6504
1642585860000|2022-01-19 09:51:00|||||||||48000
1642585870000|2022-01-19 09:51:10|123.98||124||124||123.98||899
1642585880000|2022-01-19 09:51:20|123.98||123.98||123.98||123.98||0
1642585890000|2022-01-19 09:51:30|||||||||1500
1642585900000|2022-01-19 09:51:40|124|123.94|124.06|124|124.06|124|124|123.92|17698
1642585910000|2022-01-19 09:51:50|124.04|123.98|123.98|123.92|124.06|123.98|123.98|123.92|4370
1642585930000|2022-01-19 09:52:10|123.96||123.98||123.98||123.96||0
1642585940000|2022-01-19 09:52:20|123.96|123.88|123.9|123.8|123.98|123.88|123.88|123.78|2776
1642585950000|2022-01-19 09:52:30|123.88||123.9||123.9||123.88||1375
1642585960000|2022-01-19 09:52:40|123.88||123.9||123.9||123.88||0
1642585970000|2022-01-19 09:52:50|123.92|123.84|123.98|123.94|123.98|123.94|123.92|123.84|30211
1642585980000|2022-01-19 09:53:00|124.02|123.96|124.1|124|124.1|124|124.02|123.94|1004
1642585990000|2022-01-19 09:53:10|124.06|123.98|124.02|123.94|124.06|124|124.02|123.94|8374
1642586020000|2022-01-19 09:53:40|124||124.02||124.02||124||0
1642586030000|2022-01-19 09:53:50||123.96||123.96||123.96||123.96|0
1642586060000|2022-01-19 09:54:20|124.06|123.98|124.04|123.98|124.06|124|124.02|123.98|4394
1642586070000|2022-01-19 09:54:30|124.02|123.96|124|123.96|124.02|123.96|124|123.96|1656
1642586100000|2022-01-19 09:55:00|124.02|123.98|124.08|123.98|124.1|124|124.02|123.98|689
1642586110000|2022-01-19 09:55:10|||||||||3582
1642586120000|2022-01-19 09:55:20|124.06||124.06||124.06||124.04||0
1642586130000|2022-01-19 09:55:30||124||124||124||124|0
1642586140000|2022-01-19 09:55:40||123.98||124||124||123.98|0
1642586160000|2022-01-19 09:56:00|124.08|124.02|124.2|124.12|124.22|124.14|124.08|124.02|6244
1642586170000|2022-01-19 09:56:10|124.22|124.14|124.2|124.14|124.22|124.14|124.2|124.12|2066
1642586180000|2022-01-19 09:56:20|124.22|124.18|124.26|124.2|124.28|124.2|124.22|124.16|0
1642586190000|2022-01-19 09:56:30|124.22|124.18|124.22|124.14|124.22|124.18|124.22|124.14|583
1642586200000|2022-01-19 09:56:40|124.24|124.16|124.26|124.16|124.26|124.16|124.24|124.16|806
1642586220000|2022-01-19 09:57:00|124.28|124.2|124.34|124.26|124.36|124.28|124.28|124.2|526
1642586230000|2022-01-19 09:57:10||124.28||124.28||124.28||124.28|2001
1642586240000|2022-01-19 09:57:20|124.36|124.3|124.4|124.32|124.44|124.32|124.36|124.3|0
1642586260000|2022-01-19 09:57:40|124.38|124.28|124.36|124.28|124.38|124.28|124.34|124.28|200
1642586270000|2022-01-19 09:57:50|124.32|124.26|124.34|124.24|124.34|124.26|124.28|124.24|2352
1642586290000|2022-01-19 09:58:10||124.28||124.26||124.28||124.24|1668
1642586300000|2022-01-19 09:58:20|124.36|124.28|124.36|124.28|124.36|124.28|124.36|124.28|10642
1642586310000|2022-01-19 09:58:30|||||||||600
1642586320000|2022-01-19 09:58:40|||||||||14110
1642586330000|2022-01-19 09:58:50|124.34||124.32||124.34||124.32||869
1642586340000|2022-01-19 09:59:00|124.36||124.36||124.36||124.36||0
1642586360000|2022-01-19 09:59:20||124.3||124.3||124.3||124.3|1910
1642586370000|2022-01-19 09:59:30|124.34||124.36||124.38||124.34||0
1642586380000|2022-01-19 09:59:40|124.34|124.28|124.32|124.28|124.34|124.3|124.3|124.28|2386
1642586390000|2022-01-19 09:59:50|124.3|124.26|124.32|124.28|124.32|124.28|124.3|124.26|373
1642586400000|2022-01-19 10:00:00|124.3|124.26|124.28|124.24|124.3|124.26|124.26|124.18|15288
1642586410000|2022-01-19 10:00:10|124.26|124.2|124.26|124.18|124.3|124.2|124.24|124.18|1600
1642586430000|2022-01-19 10:00:30|124.28|124.2|124.28|124.2|124.3|124.22|124.28|124.2|70
1642586440000|2022-01-19 10:00:40|124.26||124.26||124.26||124.26||0
1642586450000|2022-01-19 10:00:50|124.2|124.16|124.26|124.22|124.3|124.24|124.2|124.16|45520
1642586460000|2022-01-19 10:01:00|124.28|124.24|124.28|124.24|124.28|124.24|124.28|124.24|0
1642586470000|2022-01-19 10:01:10|124.3|124.26|124.36|124.32|124.4|124.32|124.3|124.26|15718
1642586500000|2022-01-19 10:01:40|124.38|124.34|124.4|124.32|124.4|124.34|124.38|124.32|16142
1642586510000|2022-01-19 10:01:50||124.34||124.34||124.34||124.34|0
1642586550000|2022-01-19 10:02:30|124.38|124.32|124.3|124.22|124.38|124.32|124.3|124.22|3819
1642586560000|2022-01-19 10:02:40|124.32|124.24|124.34|124.28|124.34|124.28|124.3|124.24|1608
1642586570000|2022-01-19 10:02:50|124.32|124.24|124.32|124.24|124.32|124.24|124.28|124.2|2123
1642586580000|2022-01-19 10:03:00|124.34|124.26|124.34|124.3|124.38|124.3|124.34|124.26|33420
1642586590000|2022-01-19 10:03:10|124.32|124.28|124.26|124.2|124.34|124.28|124.24|124.18|5183
1642586600000|2022-01-19 10:03:20||124.18||124.2||124.2||124.18|0
1642586610000|2022-01-19 10:03:30|124.24||124.24||124.24||124.24||4238
1642586640000|2022-01-19 10:04:00|124.22|124.18|124.22|124.14|124.22|124.18|124.18|124.14|9305
1642586650000|2022-01-19 10:04:10||124.18||124.18||124.18||124.18|1610
1642586660000|2022-01-19 10:04:20|124.2|124.16|124.2|124.14|124.2|124.16|124.2|124.14|60
1642586670000|2022-01-19 10:04:30||124.18||124.18||124.18||124.18|0
1642586690000|2022-01-19 10:04:50|||||||||500
1642586700000|2022-01-19 10:05:00|124.18|124.14|124.18|124.08|124.18|124.14|124.14|124.08|4062
1642586710000|2022-01-19 10:05:10||124.12||124.12||124.12||124.12|0
1642586720000|2022-01-19 10:05:20|||||||||12257
1642586730000|2022-01-19 10:05:30|124.2|124.14|124.26|124.18|124.26|124.18|124.2|124.14|46406
1642586740000|2022-01-19 10:05:40|124.22||124.24||124.28||124.22||0
1642586750000|2022-01-19 10:05:50|124.22||124.24||124.24||124.22||0
1642586760000|2022-01-19 10:06:00|124.26|124.26|124.3|124.26|124.32|124.28|124.26|124.2|32827
1642586770000|2022-01-19 10:06:10|124.28||124.28||124.28||124.28||1
1642586780000|2022-01-19 10:06:20|124.32|124.28|124.32|124.28|124.32|124.28|124.32|124.28|1198
1642586790000|2022-01-19 10:06:30||124.26||124.26||124.26||124.26|0
1642586810000|2022-01-19 10:06:50|124.34|124.28|124.38|124.3|124.38|124.3|124.34|124.28|8
1642586840000|2022-01-19 10:07:20|124.36|124.28|124.3|124.22|124.36|124.28|124.3|124.22|10910
1642586850000|2022-01-19 10:07:30||124.26||124.26||124.26||124.26|0
1642586860000|2022-01-19 10:07:40|124.32|124.28|124.36|124.3|124.38|124.34|124.32|124.28|2118
1642586870000|2022-01-19 10:07:50||124.32||124.32||124.32||124.32|0
1642586880000|2022-01-19 10:08:00|124.38|124.34|124.46|124.38|124.48|124.42|124.34|124.32|5934
1642586890000|2022-01-19 10:08:10|124.5|124.4|124.5|124.42|124.52|124.44|124.46|124.4|1913
1642586910000|2022-01-19 10:08:30|||||||||1435
1642586930000|2022-01-19 10:08:50|124.46|124.4|124.36|124.32|124.46|124.4|124.36|124.32|4442
1642586970000|2022-01-19 10:09:30|124.38|124.34|124.32|124.26|124.4|124.34|124.32|124.26|21561
1642586980000|2022-01-19 10:09:40|124.34|124.24|124.28|124.2|124.34|124.24|124.28|124.2|0
1642586990000|2022-01-19 10:09:50|124.3|124.24|124.3|124.22|124.32|124.24|124.28|124.2|0
1642587030000|2022-01-19 10:10:30|124.28|124.2|124.28|124.22|124.28|124.22|124.26|124.18|0
1642587040000|2022-01-19 10:10:40|||||||||13048
1642587050000|2022-01-19 10:10:50|124.26||124.26||124.26||124.26||4
1642587060000|2022-01-19 10:11:00|124.24|124.18|124.24|124.16|124.24|124.18|124.2|124.14|4436
1642587080000|2022-01-19 10:11:20|124.26|124.18|124.24|124.16|124.26|124.2|124.24|124.16|0
1642587100000|2022-01-19 10:11:40|124.22|124.2|124.24|124.16|124.24|124.2|124.22|124.16|2000
1642587120000|2022-01-19 10:12:00||124.2||124.16||124.2||124.16|104
1642587130000|2022-01-19 10:12:10||124.18||124.18||124.18||124.18|1708
1642587160000|2022-01-19 10:12:40|124.22|124.2|124.22|124.16|124.22|124.2|124.22|124.16|85
1642587170000|2022-01-19 10:12:50||124.18||124.18||124.18||124.18|458
1642587210000|2022-01-19 10:13:30|||||||||12
1642587230000|2022-01-19 10:13:50|124.2|124.16|124.14|124.06|124.2|124.16|124.06|124|37140
1642587240000|2022-01-19 10:14:00|124.12|124.04|124.08|124|124.12|124.04|124.08|124|2000
1642587250000|2022-01-19 10:14:10||124.02||124.02||124.02||124.02|0
1642587260000|2022-01-19 10:14:20|124.06|124|124.12|124.06|124.14|124.08|124.06|124|12911
1642587270000|2022-01-19 10:14:30|124.1|124.04|124.1|124.06|124.1|124.06|124.08|124.04|2164
1642587280000|2022-01-19 10:14:40|124.12|124.08|124.18|124.1|124.22|124.14|124.1|124.08|11869
1642587320000|2022-01-19 10:15:20||124.12||124.12||124.12||124.12|1
1642587330000|2022-01-19 10:15:30|124.2|124.14|124.26|124.18|124.28|124.18|124.2|124.14|1523
1642587340000|2022-01-19 10:15:40|||||||||4000
1642587350000|2022-01-19 10:15:50|124.22||124.22||124.22||124.22||804
1642587360000|2022-01-19 10:16:00|124.2|124.16|124.2|124.12|124.22|124.16|124.18|124.12|4372
1642587370000|2022-01-19 10:16:10|124.18|124.1|124.14|124.08|124.18|124.1|124.14|124.06|2000
1642587380000|2022-01-19 10:16:20|124.16|124.1|124.18|124.1|124.18|124.1|124.16|124.1|4600
1642587390000|2022-01-19 10:16:30|124.14|124.08|124.14|124.08|124.18|124.08|124.14|124.08|1303
1642587400000|2022-01-19 10:16:40|124.16|124.1|124.18|124.1|124.18|124.1|124.16|124.1|0
1642587410000|2022-01-19 10:16:50|124.14||124.14||124.14||124.14||0
1642587420000|2022-01-19 10:17:00|124.16||124.16||124.18||124.16||0
1642587430000|2022-01-19 10:17:10|124.18|124.12|124.18|124.12|124.18|124.12|124.18|124.12|0
1642587450000|2022-01-19 10:17:30|||||||||805
1642587510000|2022-01-19 10:18:30|124.14|124.1|124.14|124.1|124.14|124.1|124.12|124.08|542
1642587530000|2022-01-19 10:18:50|124.16|124.12|124.26|124.2|124.26|124.2|124.16|124.12|736
1642587540000|2022-01-19 10:19:00|124.24|124.22|124.3|124.22|124.3|124.22|124.24|124.22|0
1642587560000|2022-01-19 10:19:20||124.26||124.26||124.26||124.26|38
1642587570000|2022-01-19 10:19:30|124.32|124.28|124.36|124.3|124.36|124.3|124.32|124.28|1573
1642587580000|2022-01-19 10:19:40|124.34|124.26|124.36|124.32|124.4|124.32|124.32|124.26|4016
1642587600000|2022-01-19 10:20:00|124.34|124.3|124.3|124.26|124.34|124.3|124.3|124.26|2688
1642587610000|2022-01-19 10:20:10|124.28|124.22|124.3|124.24|124.3|124.24|124.28|124.18|1326
1642587620000|2022-01-19 10:20:20|||||||||22794
1642587630000|2022-01-19 10:20:30||124.26||124.26||124.28||124.26|4801
1642587670000|2022-01-19 10:21:10|124.34|124.3|124.36|124.32|124.4|124.34|124.34|124.3|18427
1642587680000|2022-01-19 10:21:20|124.34|124.3|124.36|124.3|124.36|124.3|124.34|124.28|2471
1642587710000|2022-01-19 10:21:50||124.32||124.32||124.32||124.32|5226
1642587740000|2022-01-19 10:22:20|124.34|124.3|124.32|124.28|124.36|124.32|124.3|124.28|7735
1642587760000|2022-01-19 10:22:40|124.3|124.26|124.3|124.26|124.3|124.28|124.28|124.22|4099
1642587780000|2022-01-19 10:23:00|||||||||4022
1642587810000|2022-01-19 10:23:30|||||||||300
1642587830000|2022-01-19 10:23:50|124.28|124.22|124.3|124.22|124.3|124.22|124.28|124.22|2931
1642587840000|2022-01-19 10:24:00|124.28||124.28||124.28||124.26||12300
1642587860000|2022-01-19 10:24:20|124.26|124.18|124.28|124.22|124.28|124.22|124.24|124.16|27299
1642587870000|2022-01-19 10:24:30|124.26||124.26||124.26||124.26||0
1642587880000|2022-01-19 10:24:40|124.24|124.18|124.24|124.22|124.26|124.22|124.24|124.18|3140
1642587890000|2022-01-19 10:24:50|124.22|124.18|124.22|124.18|124.22|124.22|124.22|124.18|7196
1642587900000|2022-01-19 10:25:00|124.24|124.2|124.24|124.18|124.24|124.2|124.24|124.18|4099
1642587920000|2022-01-19 10:25:20|124.22||124.22||124.22||124.22||4036
1642587930000|2022-01-19 10:25:30|124.2|124.16|124.18|124.14|124.2|124.16|124.18|124.1|3354
1642587940000|2022-01-19 10:25:40|||||||||821
1642587950000|2022-01-19 10:25:50|124.16||124.16||124.16||124.16||1
1642587960000|2022-01-19 10:26:00|124.18||124.18||124.18||124.18||0
1642587970000|2022-01-19 10:26:10|124.14|124.1|124.06|124|124.14|124.12|124.06|124|14164
1642587990000|2022-01-19 10:26:30|||||||||5008
1642588000000|2022-01-19 10:26:40|124.08|124.02|124.06|124.02|124.08|124.04|124.06|124|3241
1642588010000|2022-01-19 10:26:50||124||124.02||124.02||124|0
1642588020000|2022-01-19 10:27:00||124||124.02||124.02||124|0
1642588040000|2022-01-19 10:27:20|124.04||124.04||124.04||124.04||0
1642588070000|2022-01-19 10:27:50|124.02|124|124.02|123.98|124.02|124|124.02|123.96|5310
1642588080000|2022-01-19 10:28:00|124|123.96|124|123.96|124|123.96|124|123.96|41
1642588090000|2022-01-19 10:28:10|123.98|123.94|123.96|123.9|123.98|123.94|123.96|123.88|3100
1642588120000|2022-01-19 10:28:40|123.94|123.88|123.94|123.9|123.94|123.9|123.94|123.86|0
1642588130000|2022-01-19 10:28:50|123.96|123.92|124|123.96|124.06|123.98|123.96|123.92|5189
1642588140000|2022-01-19 10:29:00|124.02|123.98|124.02|123.98|124.04|123.98|124.02|123.98|0
1642588170000|2022-01-19 10:29:30|||||||||3
1642588180000|2022-01-19 10:29:40|124.04|124.02|124.1|124.04|124.1|124.04|124.04|124|6239
1642588190000|2022-01-19 10:29:50||124.02||124.02||124.04||124.02|797
1642588200000|2022-01-19 10:30:00|124.06|124.04|124.04|124|124.06|124.04|124.04|124|726
1642588210000|2022-01-19 10:30:10|||||||||4179
1642588220000|2022-01-19 10:30:20|||||||||300
1642588230000|2022-01-19 10:30:30|124.06||124.06||124.06||124.06||510
1642588250000|2022-01-19 10:30:50|||||||||8680
1642588300000|2022-01-19 10:31:40|124.02|123.98|124.04|123.98|124.06|123.98|124|123.96|787
1642588310000|2022-01-19 10:31:50|124.06|124|124.06|124|124.06|124|124.06|124|4004
1642588370000|2022-01-19 10:32:50|124.08|124.02|124.04|124|124.1|124.04|124.04|124|17331
1642588410000|2022-01-19 10:33:30|124.06|124.02|124.06|124.04|124.06|124.04|124.06|124.02|310
1642588420000|2022-01-19 10:33:40|124.04|124|124.04|124|124.04|124|124.04|124|90
1642588440000|2022-01-19 10:34:00|124|123.98|124.04|124|124.04|124|124|123.98|5348
1642588450000|2022-01-19 10:34:10|124.06|124.02|124.14|124.1|124.14|124.1|124.06|124.02|50802
1642588460000|2022-01-19 10:34:20|124.16|124.14|124.2|124.16|124.2|124.16|124.16|124.14|76
1642588470000|2022-01-19 10:34:30|124.22|124.18|124.24|124.18|124.24|124.22|124.22|124.18|3873
1642588490000|2022-01-19 10:34:50||124.2||124.2||124.2||124.2|0
1642588500000|2022-01-19 10:35:00|124.26|124.22|124.32|124.28|124.32|124.28|124.26|124.22|5919
1642588510000|2022-01-19 10:35:10|124.34||124.36||124.36||124.34||0
1642588520000|2022-01-19 10:35:20|124.34|124.32|124.34|124.28|124.34|124.32|124.34|124.28|58
1642588540000|2022-01-19 10:35:40|124.32|124.26|124.22|124.16|124.32|124.26|124.2|124.16|11305
1642588550000|2022-01-19 10:35:50||124.18||124.18||124.18||124.18|0
1642588560000|2022-01-19 10:36:00|124.18|124.16|124.22|124.16|124.22|124.16|124.18|124.16|4348
1642588600000|2022-01-19 10:36:40|124.2|124.12|124.18|124.1|124.2|124.12|124.18|124.08|3145
1642588610000|2022-01-19 10:36:50|||||||||70539
1642588620000|2022-01-19 10:37:00|124.2|124.12|124.14|124.1|124.2|124.12|124.14|124.1|4941
1642588630000|2022-01-19 10:37:10|124.18||124.16||124.18||124.16||0
1642588640000|2022-01-19 10:37:20|124.14|124.08|124.1|124.06|124.14|124.08|124.1|124.04|6288
1642588650000|2022-01-19 10:37:30|124.08|124.04|124.06|124.02|124.08|124.04|124.06|124.02|1405
1642588660000|2022-01-19 10:37:40|124.04|124|124.02|123.96|124.04|124|123.94|123.86|13988
1642588690000|2022-01-19 10:38:10|124.04|123.98|124.04|124|124.04|124|124.04|123.98|3422
1642588700000|2022-01-19 10:38:20|124.06|124.02|124|123.96|124.06|124.02|124|123.92|1511
1642588720000|2022-01-19 10:38:40|123.98|123.92|123.98|123.92|123.98|123.92|123.98|123.92|2194
1642588730000|2022-01-19 10:38:50|123.96|123.9|123.98|123.92|123.98|123.92|123.96|123.88|835
1642588760000|2022-01-19 10:39:20|123.96||123.96||123.96||123.96||5
1642588780000|2022-01-19 10:39:40|123.98|123.94|124.02|123.98|124.04|123.98|123.98|123.94|5305
1642588810000|2022-01-19 10:40:10|124.04|124|124.02|123.98|124.04|124.02|124.02|123.94|727
1642588820000|2022-01-19 10:40:20|124.04|123.96|124.04|123.98|124.04|123.98|124.04|123.96|0
1642588840000|2022-01-19 10:40:40|124.02||124.02||124.02||124.02||359
1642588850000|2022-01-19 10:40:50|124.04||124.04||124.04||124.04||0
1642588870000|2022-01-19 10:41:10|124.02||124.02||124.02||124.02||12
1642588880000|2022-01-19 10:41:20|124.04||124.04||124.04||124.04||1596
1642588890000|2022-01-19 10:41:30||123.96||123.98||123.98||123.96|4016
1642588910000|2022-01-19 10:41:50||123.96||123.98||123.98||123.96|0
1642588920000|2022-01-19 10:42:00|124.06|124|124.12|124.06|124.14|124.08|124.06|124|3800
1642588950000|2022-01-19 10:42:30|||||||||531
1642588960000|2022-01-19 10:42:40|||||||||631
1642588970000|2022-01-19 10:42:50|124.1|124.08|124.06|124|124.1|124.08|124.06|124|4611
1642588990000|2022-01-19 10:43:10||123.98||124||124||123.96|0
1642589000000|2022-01-19 10:43:20|124.04|123.98|124.06|123.98|124.06|123.98|124.02|123.96|3770
1642589030000|2022-01-19 10:43:50||124||124||124||124|3546
1642589040000|2022-01-19 10:44:00|124.02|123.96|124.06|124|124.06|124|124.02|123.96|832
1642589070000|2022-01-19 10:44:30|124.02|123.96|124|123.94|124.02|123.96|123.98|123.9|11176
1642589110000|2022-01-19 10:45:10||123.96||123.94||123.96||123.94|2000
1642589140000|2022-01-19 10:45:40|||||||||819
1642589190000|2022-01-19 10:46:30|124.02|123.98|124|123.94|124.02|123.98|123.98|123.94|20892
1642589200000|2022-01-19 10:46:40|123.98|123.96|123.98|123.9|123.98|123.96|123.9|123.84|32533
1642589210000|2022-01-19 10:46:50|124|123.92|124|123.96|124|123.96|124|123.92|7025
1642589220000|2022-01-19 10:47:00|124.02|124|124.1|124.02|124.16|124.08|124.02|124|27378
1642589230000|2022-01-19 10:47:10||124.04||124.04||124.04||124.04|0
1642589240000|2022-01-19 10:47:20|124.12|124.06|124.22|124.16|124.22|124.16|124.12|124.06|8971
1642589250000|2022-01-19 10:47:30|124.2|124.14|124.22|124.18|124.22|124.18|124.2|124.14|66
1642589260000|2022-01-19 10:47:40|124.2|124.14|124.2|124.14|124.2|124.14|124.2|124.14|4150
1642589270000|2022-01-19 10:47:50|124.18|124.12|124.18|124.12|124.18|124.12|124.18|124.1|0
1642589310000|2022-01-19 10:48:30|124.2|124.14|124.2|124.14|124.2|124.18|124.2|124.14|1381
1642589330000|2022-01-19 10:48:50|124.22|124.16|124.28|124.22|124.3|124.22|124.22|124.16|2700
1642589340000|2022-01-19 10:49:00|124.3|124.24|124.32|124.24|124.32|124.24|124.3|124.24|0
1642589350000|2022-01-19 10:49:10|124.34||124.32||124.34||124.32||0
1642589360000|2022-01-19 10:49:20|124.34|124.28|124.32|124.24|124.34|124.28|124.32|124.24|2150
1642589370000|2022-01-19 10:49:30|124.3|124.26|124.32|124.26|124.34|124.26|124.3|124.24|0
1642589380000|2022-01-19 10:49:40|124.34|124.28|124.36|124.3|124.38|124.3|124.34|124.28|4040
1642589400000|2022-01-19 10:50:00||124.32||124.32||124.32||124.32|0
1642589420000|2022-01-19 10:50:20|124.34|124.3|124.34|124.3|124.34|124.3|124.32|124.26|3404
1642589430000|2022-01-19 10:50:30|124.36|124.32|124.36|124.3|124.4|124.32|124.34|124.3|2000
1642589480000|2022-01-19 10:51:20|124.4|124.32|124.4|124.34|124.4|124.34|124.38|124.3|0
1642589490000|2022-01-19 10:51:30|124.38||124.38||124.38||124.38||0
1642589510000|2022-01-19 10:51:50|124.4|124.36|124.4|124.36|124.4|124.36|124.38|124.36|2000
1642589520000|2022-01-19 10:52:00|124.42|124.38|124.44|124.4|124.44|124.4|124.42|124.38|1568
1642589540000|2022-01-19 10:52:20|124.42|124.38|124.42|124.34|124.42|124.38|124.4|124.34|6947
1642589560000|2022-01-19 10:52:40|124.4|124.36|124.32|124.28|124.4|124.36|124.3|124.26|5976
1642589590000|2022-01-19 10:53:10|124.3|124.26|124.3|124.24|124.3|124.26|124.28|124.24|5118
1642589610000|2022-01-19 10:53:30||124.2||124.24||124.24||124.2|0
1642589620000|2022-01-19 10:53:40|124.28|124.22|124.26|124.22|124.28|124.22|124.26|124.2|1998
1642589630000|2022-01-19 10:53:50|||||||||30
1642589640000|2022-01-19 10:54:00||124.2||124.2||124.2||124.2|300
1642589650000|2022-01-19 10:54:10|124.24|124.18|124.16|124.12|124.24|124.18|124.12|124.04|18402
1642589660000|2022-01-19 10:54:20|||||||||4000
1642589680000|2022-01-19 10:54:40|124.12|124.1|124.12|124.08|124.12|124.1|124.12|124.08|1598
1642589690000|2022-01-19 10:54:50||124.1||124.08||124.1||124.08|0
1642589700000|2022-01-19 10:55:00|124.1|124.06|124.08|124.02|124.1|124.06|124.08|124|2264
1642589710000|2022-01-19 10:55:10|||||||||425
1642589740000|2022-01-19 10:55:40|124.06|124|124.02|123.98|124.06|124|124.02|123.94|11431
1642589760000|2022-01-19 10:56:00||123.96||123.98||123.98||123.96|1000
1642589800000|2022-01-19 10:56:40|||||||||880
1642589810000|2022-01-19 10:56:50|124|123.96|124.02|123.98|124.02|123.98|123.98|123.96|2692
1642589820000|2022-01-19 10:57:00|124.04|123.96|124.08|124|124.08|124|124.04|123.96|5345
1642589830000|2022-01-19 10:57:10|124.06|124.02|124.18|124.12|124.2|124.12|124.06|124.02|1826
1642589840000|2022-01-19 10:57:20||124.14||124.14||124.14||124.14|0
1642589850000|2022-01-19 10:57:30||124.12||124.12||124.12||124.12|0
1642589860000|2022-01-19 10:57:40|124.2|124.14|124.26|124.22|124.26|124.22|124.2|124.14|3646
1642589870000|2022-01-19 10:57:50|124.24|124.2|124.22|124.14|124.26|124.2|124.22|124.12|2807
1642589890000|2022-01-19 10:58:10||124.16||124.16||124.16||124.16|0
1642589900000|2022-01-19 10:58:20|124.18|124.14|124.22|124.14|124.22|124.16|124.18|124.14|1854
1642589920000|2022-01-19 10:58:40||124.16||124.18||124.18||124.16|0
1642589940000|2022-01-19 10:59:00|124.24|124.2|124.26|124.2|124.26|124.2|124.24|124.2|789
1642589950000|2022-01-19 10:59:10|124.24|124.18|124.24|124.18|124.24|124.18|124.22|124.18|128
1642589970000|2022-01-19 10:59:30|124.26|124.2|124.26|124.2|124.26|124.2|124.26|124.2|4801
1642589980000|2022-01-19 10:59:40|124.28|124.22|124.32|124.24|124.32|124.24|124.28|124.22|187
1642589990000|2022-01-19 10:59:50|124.34|124.26|124.3|124.24|124.34|124.26|124.3|124.24|1441
1642590010000|2022-01-19 11:00:10|||||||||200
1642590030000|2022-01-19 11:00:30|124.32|124.28|124.32|124.28|124.38|124.3|124.32|124.28|1776
1642590050000|2022-01-19 11:00:50|124.3|124.26|124.28|124.22|124.32|124.26|124.26|124.18|4832
1642590070000|2022-01-19 11:01:10|124.2|124.2|124.26|124.18|124.28|124.22|124.2|124.12|6559
1642590090000|2022-01-19 11:01:30|124.24|124.16|124.22|124.14|124.24|124.16|124.22|124.14|7219
1642590100000|2022-01-19 11:01:40|124.24|124.16|124.24|124.16|124.24|124.16|124.2|124.14|0
1642590110000|2022-01-19 11:01:50|124.26|124.18|124.28|124.2|124.28|124.22|124.26|124.18|4250
1642590120000|2022-01-19 11:02:00||124.22||124.22||124.22||124.22|43
1642590150000|2022-01-19 11:02:30|124.3|124.24|124.3|124.24|124.32|124.24|124.28|124.22|861
1642590160000|2022-01-19 11:02:40|124.32|124.26|124.42|124.36|124.44|124.36|124.32|124.26|22086
1642590170000|2022-01-19 11:02:50|124.38|124.34|124.34|124.32|124.38|124.36|124.34|124.26|9868
1642590190000|2022-01-19 11:03:10|124.36||124.36||124.4||124.36||526
1642590200000|2022-01-19 11:03:20|124.34|124.3|124.34|124.28|124.36|124.3|124.32|124.26|9
1642590210000|2022-01-19 11:03:30||124.3||124.3||124.3||124.28|7998
1642590220000|2022-01-19 11:03:40||124.28||124.28||124.28||124.28|4000
1642590230000|2022-01-19 11:03:50|124.32|124.26|124.34|124.3|124.34|124.3|124.32|124.26|0
1642590240000|2022-01-19 11:04:00|124.38|124.32|124.38|124.32|124.42|124.34|124.38|124.32|267
1642590250000|2022-01-19 11:04:10||124.34||124.32||124.34||124.32|0
1642590260000|2022-01-19 11:04:20|124.4|124.34|124.42|124.34|124.44|124.38|124.38|124.34|4744
1642590280000|2022-01-19 11:04:40|124.38|124.32|124.38|124.32|124.38|124.32|124.38|124.32|4902
1642590290000|2022-01-19 11:04:50|124.36|124.3|124.34|124.3|124.36|124.3|124.32|124.24|655
1642590300000|2022-01-19 11:05:00||124.28||124.26||124.28||124.26|1172
1642590310000|2022-01-19 11:05:10|124.32|124.28|124.32|124.28|124.32|124.28|124.32|124.28|0
1642590330000|2022-01-19 11:05:30|124.3||124.32||124.32||124.3||6785
1642590340000|2022-01-19 11:05:40||124.26||124.24||124.26||124.24|152
1642590350000|2022-01-19 11:05:50||124.28||124.28||124.28||124.28|0
1642590360000|2022-01-19 11:06:00||124.3||124.28||124.3||124.28|591
1642590390000|2022-01-19 11:06:30|124.3|124.26|124.24|124.2|124.3|124.26|124.24|124.18|11427
1642590400000|2022-01-19 11:06:40||124.22||124.2||124.22||124.2|0
1642590440000|2022-01-19 11:07:20|124.22|124.18|124.18|124.16|124.22|124.18|124.18|124.14|3960
1642590450000|2022-01-19 11:07:30|124.2|124.18|124.26|124.22|124.26|124.22|124.2|124.18|5100
1642590460000|2022-01-19 11:07:40|124.28||124.28||124.28||124.28||0
1642590470000|2022-01-19 11:07:50|124.3|124.24|124.28|124.26|124.3|124.26|124.28|124.24|9535
1642590480000|2022-01-19 11:08:00|124.26|124.24|124.26|124.22|124.26|124.24|124.26|124.2|4863
1642590490000|2022-01-19 11:08:10|||||||||10000
1642590550000|2022-01-19 11:09:10|124.3|124.24|124.34|124.3|124.38|124.3|124.3|124.24|7465
1642590560000|2022-01-19 11:09:20|||||||||62
1642590580000|2022-01-19 11:09:40|124.36||124.38||124.38||124.36||358
1642590620000|2022-01-19 11:10:20|124.36|124.26|124.38|124.3|124.38|124.34|124.32|124.24|245
1642590630000|2022-01-19 11:10:30|124.4|124.34|124.42|124.34|124.42|124.36|124.4|124.34|4338
1642590640000|2022-01-19 11:10:40|124.4|124.32|124.4|124.34|124.4|124.34|124.36|124.3|0
1642590670000|2022-01-19 11:11:10|124.36|124.32|124.36|124.3|124.36|124.32|124.34|124.3|3283
1642590680000|2022-01-19 11:11:20|124.38||124.38||124.38||124.38||120
1642590690000|2022-01-19 11:11:30|124.36|124.28|124.36|124.3|124.36|124.3|124.34|124.26|2093
1642590720000|2022-01-19 11:12:00|124.34|124.28|124.34|124.28|124.36|124.28|124.34|124.26|727
1642590730000|2022-01-19 11:12:10||124.26||124.3||124.3||124.26|0
1642590740000|2022-01-19 11:12:20|124.32|124.26|124.32|124.24|124.32|124.26|124.26|124.2|8422
1642590750000|2022-01-19 11:12:30|124.3|124.26|124.32|124.24|124.32|124.26|124.26|124.24|951
1642590770000|2022-01-19 11:12:50|124.28||124.28||124.28||124.26||71
1642590790000|2022-01-19 11:13:10|124.26|124.22|124.24|124.18|124.26|124.22|124.24|124.18|2561
1642590800000|2022-01-19 11:13:20||124.16||124.18||124.18||124.16|0
1642590830000|2022-01-19 11:13:50||124.2||124.2||124.2||124.2|1
1642590840000|2022-01-19 11:14:00|124.22|124.18|124.22|124.18|124.22|124.18|124.22|124.18|2000
1642590850000|2022-01-19 11:14:10|124.2|124.16|124.22|124.18|124.22|124.18|124.2|124.14|2209
1642590910000|2022-01-19 11:15:10|124.18|124.16|124.18|124.1|124.18|124.16|124.16|124.1|3220
1642590920000|2022-01-19 11:15:20|124.14|124.08|124.14|124.08|124.14|124.08|124.14|124.08|0
1642590930000|2022-01-19 11:15:30|124.12|124.06|124.14|124.06|124.14|124.06|124.12|124.06|0
1642590940000|2022-01-19 11:15:40|124.12|124.04|124.04|123.96|124.12|124.04|124.04|123.94|7715
1642590960000|2022-01-19 11:16:00|124|123.92|124|123.92|124.04|123.96|123.98|123.9|10247
1642590970000|2022-01-19 11:16:10|123.98||123.96||123.98||123.96||0
1642590980000|2022-01-19 11:16:20||123.9||123.92||123.92||123.9|0
1642590990000|2022-01-19 11:16:30|123.98|123.96|124|123.92|124.02|123.96|123.98|123.92|12827
1642591000000|2022-01-19 11:16:40||123.94||123.94||123.94||123.94|0
1642591030000|2022-01-19 11:17:10|123.96|123.92|124.04|123.94|124.04|123.98|123.96|123.92|7283
1642591050000|2022-01-19 11:17:30|124.02|123.96|124|123.96|124.04|123.98|123.98|123.92|3147
1642591060000|2022-01-19 11:17:40|123.98|123.92|123.98|123.96|124|123.96|123.98|123.92|3883
1642591070000|2022-01-19 11:17:50|124||124||124||124||526
1642591110000|2022-01-19 11:18:30|123.98|123.92|123.94|123.88|123.98|123.96|123.94|123.86|7468
1642591120000|2022-01-19 11:18:40|123.96|123.92|123.98|123.92|123.98|123.92|123.96|123.9|700
1642591130000|2022-01-19 11:18:50|124|123.94|124.02|123.96|124.04|123.96|124|123.94|11011
1642591140000|2022-01-19 11:19:00|124|123.94|124|123.92|124|123.94|124|123.92|16
1642591150000|2022-01-19 11:19:10|||||||||1501
1642591160000|2022-01-19 11:19:20||123.94||123.94||123.94||123.94|1625
1642591180000|2022-01-19 11:19:40|124.02|123.96|124|123.94|124.04|123.96|124|123.94|0
1642591190000|2022-01-19 11:19:50|123.96|123.9|123.92|123.82|123.96|123.9|123.88|123.82|3087
1642591200000|2022-01-19 11:20:00|123.9||123.9||123.92||123.9||3000
1642591220000|2022-01-19 11:20:20||123.86||123.82||123.86||123.82|0
1642591250000|2022-01-19 11:20:50|123.86||123.86||123.86||123.86||0
1642591260000|2022-01-19 11:21:00|123.84|123.78|123.82|123.74|123.84|123.78|123.82|123.74|2144
1642591270000|2022-01-19 11:21:10|||||||||2032
1642591280000|2022-01-19 11:21:20|123.78|123.76|123.78|123.76|123.78|123.76|123.78|123.76|1040
1642591290000|2022-01-19 11:21:30|123.8|123.78|123.84|123.78|123.84|123.78|123.8|123.78|5636
1642591320000|2022-01-19 11:22:00|||||||||4404
1642591410000|2022-01-19 11:23:30|123.82|123.76|123.84|123.78|123.84|123.78|123.8|123.76|412
1642591420000|2022-01-19 11:23:40|||||||||397
1642591440000|2022-01-19 11:24:00|123.82||123.82||123.82||123.82||750
1642591460000|2022-01-19 11:24:20|123.84||123.82||123.84||123.82||0
1642591470000|2022-01-19 11:24:30|123.8|123.76|123.82|123.78|123.82|123.78|123.8|123.76|1101
1642591530000|2022-01-19 11:25:30|123.8||123.8||123.8||123.8||500
1642591620000|2022-01-19 11:27:00|||||||||1800
1642591640000|2022-01-19 11:27:20|123.82|123.76|123.8|123.76|123.82|123.76|123.78|123.76|1067
1642591780000|2022-01-19 11:29:40|123.82|123.8|123.84|123.78|123.84|123.8|123.82|123.76|36837
1642591790000|2022-01-19 11:29:50|123.82|123.76|123.82|123.76|123.82|123.76|123.82|123.74|1839
1642591800000|2022-01-19 11:30:00|||||||||700
1642591810000|2022-01-19 11:30:10|123.8|123.74|123.7|123.66|123.8|123.74|123.7|123.64|14706
1642591820000|2022-01-19 11:30:20|123.66|123.64|123.7|123.64|123.7|123.66|123.66|123.58|4862
1642591830000|2022-01-19 11:30:30|123.72|123.66|123.72|123.66|123.74|123.68|123.72|123.66|18915
1642591860000|2022-01-19 11:31:00||123.68||123.68||123.68||123.68|10
1642591870000|2022-01-19 11:31:10|123.76|123.7|123.76|123.7|123.76|123.7|123.76|123.68|1242
1642591920000|2022-01-19 11:32:00|123.8|123.74|123.78|123.72|123.8|123.74|123.78|123.7|3110
1642591940000|2022-01-19 11:32:20|123.76|123.74|123.76|123.74|123.76|123.74|123.76|123.72|67
1642591960000|2022-01-19 11:32:40||123.72||123.72||123.72||123.72|2565
1642592000000|2022-01-19 11:33:20|123.8|123.74|123.82|123.76|123.82|123.76|123.8|123.74|45
1642592010000|2022-01-19 11:33:30|123.84|123.78|123.84|123.78|123.84|123.78|123.84|123.78|0
1642592020000|2022-01-19 11:33:40|||||||||4007
1642592040000|2022-01-19 11:34:00|123.86|123.8|123.86|123.8|123.86|123.8|123.86|123.8|3792
1642592050000|2022-01-19 11:34:10|123.88|123.82|123.92|123.84|123.92|123.84|123.86|123.8|6
1642592060000|2022-01-19 11:34:20||123.86||123.84||123.86||123.84|130
1642592080000|2022-01-19 11:34:40||123.86||123.84||123.86||123.84|0
1642592090000|2022-01-19 11:34:50|123.9||123.9||123.9||123.88||0
1642592110000|2022-01-19 11:35:10||123.86||123.84||123.86||123.84|200
1642592120000|2022-01-19 11:35:20||123.86||123.84||123.86||123.84|0
1642592140000|2022-01-19 11:35:40||123.86||123.86||123.86||123.84|0
1642592180000|2022-01-19 11:36:20|123.92|123.88|123.92|123.88|123.92|123.88|123.92|123.88|542
1642592200000|2022-01-19 11:36:40|123.96|123.96|123.96|123.88|123.98|123.96|123.96|123.88|4000
1642592210000|2022-01-19 11:36:50|||||||||2000
1642592220000|2022-01-19 11:37:00|123.92|123.86|123.96|123.9|123.96|123.9|123.92|123.86|10753
1642592230000|2022-01-19 11:37:10|||||||||8068
1642592240000|2022-01-19 11:37:20|123.98|123.92|124|123.94|124|123.94|123.98|123.92|848
1642592250000|2022-01-19 11:37:30|123.98|123.92|123.98|123.9|123.98|123.92|123.98|123.9|0
1642592260000|2022-01-19 11:37:40|123.96||123.96||123.96||123.96||1000
1642592270000|2022-01-19 11:37:50|123.98|123.92|124|123.96|124.06|123.98|123.98|123.9|526
1642592290000|2022-01-19 11:38:10|||||||||16041
1642592300000|2022-01-19 11:38:20|||||||||1000
1642592320000|2022-01-19 11:38:40|124.02|123.98|124.04|124|124.1|124.02|124.02|123.96|1910
1642592330000|2022-01-19 11:38:50|124.06||124.06||124.08||124.06||18623
1642592340000|2022-01-19 11:39:00|124.02||124.06||124.06||124.02||0
1642592360000|2022-01-19 11:39:20|124.04|123.96|123.92|123.86|124.04|123.96|123.9|123.84|8116
1642592370000|2022-01-19 11:39:30|123.96|123.88|123.98|123.9|123.98|123.92|123.96|123.88|3
1642592380000|2022-01-19 11:39:40|123.94|123.88|123.92|123.84|123.96|123.9|123.92|123.84|4335
1642592390000|2022-01-19 11:39:50|123.9|123.88|123.92|123.84|123.92|123.88|123.9|123.84|2871
1642592400000|2022-01-19 11:40:00||123.88||123.88||123.88||123.88|0
1642592410000|2022-01-19 11:40:10|123.88|123.84|123.88|123.82|123.88|123.84|123.86|123.78|3937
1642592440000|2022-01-19 11:40:40||123.8||123.8||123.8||123.8|80
1642592450000|2022-01-19 11:40:50|123.86|123.82|123.9|123.84|123.9|123.86|123.86|123.8|12785
1642592460000|2022-01-19 11:41:00|123.88|123.86|123.78|123.72|123.88|123.86|123.78|123.7|4533
1642592470000|2022-01-19 11:41:10||123.7||123.7||123.7||123.7|0
1642592490000|2022-01-19 11:41:30||123.72||123.72||123.72||123.72|0
1642592510000|2022-01-19 11:41:50|123.76||123.76||123.76||123.76||0
1642592520000|2022-01-19 11:42:00|123.78||123.78||123.78||123.78||0
1642592530000|2022-01-19 11:42:10||123.74||123.74||123.74||123.74|395
1642592540000|2022-01-19 11:42:20|||||||||740
1642592550000|2022-01-19 11:42:30|123.8|123.76|123.82|123.76|123.82|123.76|123.8|123.76|4884
1642592560000|2022-01-19 11:42:40|123.8|123.74|123.78|123.7|123.8|123.74|123.78|123.7|3728
1642592570000|2022-01-19 11:42:50|123.76|123.68|123.74|123.7|123.76|123.7|123.72|123.64|7094
1642592580000|2022-01-19 11:43:00|123.76|123.72|123.8|123.72|123.8|123.72|123.76|123.72|8868
1642592590000|2022-01-19 11:43:10|123.82|123.74|123.78|123.72|123.82|123.74|123.78|123.72|0
1642592620000|2022-01-19 11:43:40|||||||||4000
1642592630000|2022-01-19 11:43:50|123.76|123.7|123.72|123.66|123.76|123.7|123.72|123.66|6066
1642592650000|2022-01-19 11:44:10||123.7||123.66||123.7||123.66|868
1642592660000|2022-01-19 11:44:20|123.7||123.7||123.7||123.7||0
1642592670000|2022-01-19 11:44:30|123.68|123.62|123.68|123.6|123.7|123.62|123.66|123.58|2152
1642592680000|2022-01-19 11:44:40|123.66||123.66||123.66||123.66||14000
1642592700000|2022-01-19 11:45:00|123.7|123.62|123.72|123.64|123.74|123.68|123.7|123.62|4539
1642592710000|2022-01-19 11:45:10|123.74|123.66|123.74|123.66|123.74|123.66|123.74|123.66|0
1642592720000|2022-01-19 11:45:20|||||||||1206
1642592750000|2022-01-19 11:45:50|||||||||819
1642592760000|2022-01-19 11:46:00||123.68||123.64||123.68||123.64|20
1642592780000|2022-01-19 11:46:20|123.72|123.66|123.74|123.64|123.74|123.66|123.72|123.64|0
1642592790000|2022-01-19 11:46:30|123.72|123.68|123.72|123.68|123.74|123.68|123.72|123.68|32147
1642592800000|2022-01-19 11:46:40|123.74|123.66|123.8|123.74|123.8|123.74|123.74|123.64|43453
1642592820000|2022-01-19 11:47:00|123.82|123.76|123.76|123.7|123.82|123.76|123.76|123.7|10240
1642592830000|2022-01-19 11:47:10|123.78|123.72|123.8|123.72|123.8|123.74|123.76|123.72|2436
1642592850000|2022-01-19 11:47:30|||||||||231
1642592860000|2022-01-19 11:47:40|123.78||123.78||123.78||123.78||0
1642592880000|2022-01-19 11:48:00|123.76|123.7|123.76|123.72|123.78|123.72|123.76|123.7|3153
1642592890000|2022-01-19 11:48:10|123.78||123.78||123.78||123.78||217
1642592900000|2022-01-19 11:48:20||123.74||123.74||123.74||123.74|0
1642592910000|2022-01-19 11:48:30||123.76||123.74||123.76||123.74|2000
1642592930000|2022-01-19 11:48:50|||||||||807
1642592970000|2022-01-19 11:49:30|||||||||1622
1642592980000|2022-01-19 11:49:40|123.76|123.72|123.78|123.72|123.78|123.72|123.76|123.72|4031
1642592990000|2022-01-19 11:49:50||123.74||123.74||123.74||123.74|3
1642593010000|2022-01-19 11:50:10|||||||||4000
1642593030000|2022-01-19 11:50:30|123.8|123.76|123.88|123.82|123.88|123.82|123.8|123.76|7012
1642593040000|2022-01-19 11:50:40|123.86|123.84|123.86|123.82|123.86|123.84|123.86|123.82|66
1642593060000|2022-01-19 11:51:00|||||||||1999
1642593070000|2022-01-19 11:51:10|123.88|123.84|123.88|123.84|123.88|123.84|123.88|123.82|526
1642593080000|2022-01-19 11:51:20||123.86||123.86||123.86||123.86|0
1642593100000|2022-01-19 11:51:40|123.86|123.84|123.88|123.82|123.88|123.84|123.86|123.82|3980
1642593120000|2022-01-19 11:52:00||123.84||123.84||123.84||123.84|0
1642593150000|2022-01-19 11:52:30|||||||||4007
1642593180000|2022-01-19 11:53:00|123.86|123.82|123.88|123.84|123.88|123.84|123.86|123.82|2766
1642593190000|2022-01-19 11:53:10|123.9|123.86|123.94|123.9|123.94|123.9|123.9|123.84|25526
1642593200000|2022-01-19 11:53:20||123.88||123.88||123.88||123.88|0
1642593230000|2022-01-19 11:53:50|||||||||886
1642593250000|2022-01-19 11:54:10||123.9||123.9||123.9||123.9|0
1642593260000|2022-01-19 11:54:20|123.88|123.88|123.92|123.84|123.94|123.92|123.88|123.84|99376
1642593270000|2022-01-19 11:54:30|123.9|123.86|123.92|123.88|123.92|123.88|123.9|123.86|12173
1642593280000|2022-01-19 11:54:40|||||||||2972
1642593320000|2022-01-19 11:55:20|123.9|123.86|123.86|123.82|123.9|123.86|123.86|123.82|12148
1642593330000|2022-01-19 11:55:30|123.84|123.8|123.86|123.8|123.86|123.8|123.84|123.8|2073
1642593350000|2022-01-19 11:55:50||123.82||123.82||123.82||123.82|0
1642593370000|2022-01-19 11:56:10|123.84|123.8|123.84|123.78|123.84|123.8|123.8|123.74|4819
1642593380000|2022-01-19 11:56:20||123.76||123.78||123.78||123.76|0
1642593420000|2022-01-19 11:57:00|123.86|123.8|123.92|123.84|123.92|123.84|123.86|123.8|2645
1642593430000|2022-01-19 11:57:10|123.9||123.9||123.9||123.9||8589
1642593480000|2022-01-19 11:58:00|123.88||123.9||123.9||123.88||0
1642593490000|2022-01-19 11:58:10||123.82||123.82||123.82||123.82|0
1642593500000|2022-01-19 11:58:20|123.86|123.8|123.82|123.74|123.86|123.8|123.78|123.72|5438
1642593520000|2022-01-19 11:58:40|123.78||123.78||123.78||123.78||797
1642593540000|2022-01-19 11:59:00|123.76|123.72|123.76|123.7|123.76|123.72|123.68|123.66|17345
1642593550000|2022-01-19 11:59:10||123.68||123.68||123.68||123.68|0
1642593570000|2022-01-19 11:59:30|123.74|123.66|123.72|123.66|123.74|123.68|123.72|123.64|848
1642593580000|2022-01-19 11:59:40||123.68||123.68||123.68||123.68|172
1642593600000|2022-01-19 12:00:00|123.7|123.66|123.72|123.66|123.72|123.66|123.7|123.66|0
1642593610000|2022-01-19 12:00:10||123.68||123.68||123.68||123.68|0
1642593670000|2022-01-19 12:01:10|123.7|123.64|123.66|123.6|123.7|123.66|123.66|123.6|9336
1642593680000|2022-01-19 12:01:20|123.64|123.58|123.66|123.58|123.66|123.58|123.62|123.54|0
1642593690000|2022-01-19 12:01:30||123.56||123.56||123.56||123.56|0
1642593720000|2022-01-19 12:02:00|123.64|123.58|123.6|123.54|123.64|123.6|123.6|123.54|776
1642593730000|2022-01-19 12:02:10|123.58|123.5|123.54|123.46|123.58|123.5|123.48|123.4|12128
1642593740000|2022-01-19 12:02:20|123.52|123.44|123.5|123.46|123.52|123.46|123.5|123.44|0
1642593750000|2022-01-19 12:02:30|123.48|123.42|123.42|123.38|123.48|123.42|123.42|123.38|31259
1642593760000|2022-01-19 12:02:40|123.46|123.4|123.42|123.4|123.46|123.4|123.42|123.38|4456
1642593770000|2022-01-19 12:02:50|123.46|123.42|123.46|123.42|123.5|123.42|123.44|123.42|2602
1642593790000|2022-01-19 12:03:10|123.44|123.4|123.44|123.4|123.44|123.4|123.44|123.4|6500
1642593800000|2022-01-19 12:03:20||123.42||123.4||123.42||123.4|210
1642593810000|2022-01-19 12:03:30|123.46|123.42|123.46|123.42|123.46|123.42|123.46|123.42|20857
1642593820000|2022-01-19 12:03:40|123.5|123.44|123.48|123.44|123.5|123.44|123.48|123.44|1553
1642593830000|2022-01-19 12:03:50|123.5||123.5||123.5||123.5||0
1642593850000|2022-01-19 12:04:10|123.52|123.46|123.52|123.46|123.52|123.46|123.52|123.46|100
1642593860000|2022-01-19 12:04:20|||||||||394
1642593870000|2022-01-19 12:04:30|123.54|123.48|123.58|123.52|123.58|123.52|123.54|123.48|16386
1642593880000|2022-01-19 12:04:40|123.56|123.5|123.58|123.52|123.58|123.54|123.56|123.5|23568
1642593900000|2022-01-19 12:05:00|123.56|123.54|123.56|123.52|123.56|123.54|123.56|123.52|0
1642593910000|2022-01-19 12:05:10|123.58|123.54|123.58|123.54|123.58|123.54|123.58|123.54|6005
1642593930000|2022-01-19 12:05:30|||||||||16647
1642593940000|2022-01-19 12:05:40|123.56|123.52|123.64|123.58|123.64|123.58|123.54|123.52|1120
1642593950000|2022-01-19 12:05:50|123.66|123.6|123.66|123.62|123.66|123.62|123.66|123.6|1
1642593960000|2022-01-19 12:06:00|123.62|123.6|123.66|123.62|123.72|123.7|123.62|123.58|20699
1642593970000|2022-01-19 12:06:10|123.7|123.6|123.66|123.6|123.7|123.6|123.64|123.58|1136
1642593980000|2022-01-19 12:06:20|123.64||123.64||123.64||123.64||0
1642593990000|2022-01-19 12:06:30|||||||||4050
1642594000000|2022-01-19 12:06:40|123.62|123.58|123.62|123.6|123.62|123.6|123.62|123.58|4039
1642594030000|2022-01-19 12:07:10|123.6|123.58|123.6|123.56|123.6|123.58|123.6|123.56|965
1642594040000|2022-01-19 12:07:20||123.54||123.54||123.54||123.52|0
1642594060000|2022-01-19 12:07:40|||||||||4000
1642594070000|2022-01-19 12:07:50|||||||||2000
1642594090000|2022-01-19 12:08:10|||||||||158
1642594130000|2022-01-19 12:08:50|123.62|123.56|123.62|123.58|123.62|123.58|123.6|123.56|6743
1642594140000|2022-01-19 12:09:00|123.64|123.6|123.68|123.62|123.7|123.62|123.64|123.6|1882
1642594150000|2022-01-19 12:09:10|||||||||2410
1642594160000|2022-01-19 12:09:20|123.66|123.58|123.66|123.58|123.66|123.58|123.64|123.58|66
1642594180000|2022-01-19 12:09:40|123.64|123.6|123.66|123.62|123.66|123.62|123.64|123.6|0
1642594200000|2022-01-19 12:10:00|123.64|123.6|123.66|123.62|123.66|123.62|123.62|123.6|4
1642594210000|2022-01-19 12:10:10|||||||||2708
1642594250000|2022-01-19 12:10:50|123.64||123.66||123.66||123.64||13497
1642594310000|2022-01-19 12:11:50|||||||||4828
1642594340000|2022-01-19 12:12:20|||||||||2259
1642594350000|2022-01-19 12:12:30|123.64|123.6|123.64|123.56|123.64|123.6|123.62|123.56|7653
1642594360000|2022-01-19 12:12:40|123.62|123.58|123.58|123.54|123.62|123.58|123.56|123.5|12337
1642594370000|2022-01-19 12:12:50|123.6|123.56|123.6|123.54|123.62|123.58|123.56|123.54|3336
1642594380000|2022-01-19 12:13:00|123.62||123.62||123.62||123.62||0
1642594400000|2022-01-19 12:13:20|123.6|123.5|123.54|123.5|123.6|123.5|123.54|123.5|514
1642594430000|2022-01-19 12:13:50|123.52|123.46|123.5|123.42|123.52|123.46|123.5|123.4|7986
1642594450000|2022-01-19 12:14:10|||||||||3046
1642594460000|2022-01-19 12:14:20|123.42|123.4|123.4|123.34|123.44|123.4|123.4|123.34|9364
1642594470000|2022-01-19 12:14:30|123.38|123.32|123.4|123.34|123.44|123.36|123.36|123.3|11989
1642594480000|2022-01-19 12:14:40|123.38|123.3|123.26|123.2|123.38|123.3|123.26|123.2|1233
1642594490000|2022-01-19 12:14:50|123.28|123.22|123.28|123.24|123.28|123.24|123.26|123.2|23971
1642594500000|2022-01-19 12:15:00|123.3|123.26|123.5|123.42|123.5|123.42|123.3|123.24|10653
1642594520000|2022-01-19 12:15:20||123.44||123.44||123.44||123.44|0
1642594550000|2022-01-19 12:15:50|123.48|123.42|123.46|123.4|123.48|123.44|123.46|123.4|3940
1642594560000|2022-01-19 12:16:00|123.4|123.38|123.38|123.3|123.4|123.38|123.36|123.3|5152
1642594570000|2022-01-19 12:16:10|123.36|123.34|123.36|123.3|123.36|123.34|123.36|123.3|997
1642594580000|2022-01-19 12:16:20|||||||||339
1642594590000|2022-01-19 12:16:30||123.28||123.32||123.32||123.28|0
1642594620000|2022-01-19 12:17:00|123.38|123.36|123.34|123.24|123.4|123.36|123.34|123.24|15427
1642594630000|2022-01-19 12:17:10|123.32|123.22|123.3|123.22|123.32|123.22|123.3|123.22|0
1642594640000|2022-01-19 12:17:20||123.2||123.2||123.2||123.2|0
1642594650000|2022-01-19 12:17:30|123.28|123.18|123.14|123.1|123.28|123.18|123.14|123.1|14964
1642594660000|2022-01-19 12:17:40|123.18|123.12|123.2|123.14|123.26|123.14|123.18|123.1|1455
1642594670000|2022-01-19 12:17:50|123.18|123.16|123.18|123.1|123.18|123.16|123.18|123.1|3172
1642594680000|2022-01-19 12:18:00|123.2|123.12|123.26|123.22|123.26|123.22|123.2|123.12|7060
1642594720000|2022-01-19 12:18:40|123.28|123.24|123.3|123.24|123.3|123.24|123.26|123.24|19058
1642594730000|2022-01-19 12:18:50|||||||||1331
1642594750000|2022-01-19 12:19:10|123.28|123.22|123.22|123.12|123.28|123.22|123.2|123.1|6388
1642594760000|2022-01-19 12:19:20|123.24|123.16|123.22|123.18|123.24|123.22|123.16|123.1|68511
1642594770000|2022-01-19 12:19:30|123.2|123.16|123.2|123.12|123.2|123.16|123.2|123.12|3910
1642594780000|2022-01-19 12:19:40||123.14||123.14||123.14||123.14|1080
1642594820000|2022-01-19 12:20:20|123.18|123.16|123.22|123.16|123.22|123.16|123.18|123.16|1377
1642594840000|2022-01-19 12:20:40|||||||||17755
1642594850000|2022-01-19 12:20:50|123.24|123.2|123.34|123.3|123.34|123.32|123.24|123.2|26311
1642594860000|2022-01-19 12:21:00|123.36|123.28|123.34|123.3|123.36|123.3|123.34|123.26|2690
1642594870000|2022-01-19 12:21:10|123.32|123.28|123.34|123.28|123.34|123.28|123.3|123.28|2698
1642594890000|2022-01-19 12:21:30|123.36|123.32|123.4|123.34|123.44|123.36|123.34|123.28|11220
1642594900000|2022-01-19 12:21:40|123.42|123.36|123.46|123.4|123.46|123.42|123.42|123.36|13597
1642594910000|2022-01-19 12:21:50|123.44|123.42|123.46|123.4|123.46|123.42|123.44|123.4|2625
1642594920000|2022-01-19 12:22:00||123.42||123.44||123.44||123.4|2257
1642594930000|2022-01-19 12:22:10|123.48|123.42|123.5|123.44|123.5|123.48|123.48|123.42|18742
1642594940000|2022-01-19 12:22:20|123.48|123.42|123.48|123.42|123.48|123.44|123.46|123.42|8386
1642594950000|2022-01-19 12:22:30||123.44||123.44||123.44||123.44|0
1642594960000|2022-01-19 12:22:40|123.46|123.42|123.48|123.42|123.48|123.42|123.46|123.38|10000
1642594970000|2022-01-19 12:22:50|123.5|123.44|123.52|123.48|123.52|123.48|123.48|123.44|33766
1642594990000|2022-01-19 12:23:10|123.54|123.5|123.54|123.48|123.54|123.5|123.54|123.48|2945
1642595000000|2022-01-19 12:23:20|123.52|123.5|123.54|123.5|123.54|123.5|123.52|123.48|2466
1642595010000|2022-01-19 12:23:30|123.56|123.52|123.56|123.5|123.56|123.52|123.56|123.5|1376
1642595030000|2022-01-19 12:23:50|123.54|123.48|123.52|123.48|123.54|123.5|123.5|123.46|26439
1642595040000|2022-01-19 12:24:00|123.54|123.5|123.56|123.54|123.56|123.54|123.54|123.48|6263
1642595060000|2022-01-19 12:24:20|||||||||2010
1642595080000|2022-01-19 12:24:40|123.58|123.5|123.68|123.6|123.68|123.6|123.58|123.5|12134
1642595090000|2022-01-19 12:24:50|123.64|123.58|123.62|123.56|123.64|123.58|123.58|123.54|24563
1642595100000|2022-01-19 12:25:00|123.6|123.58|123.6|123.58|123.62|123.58|123.58|123.54|5583
1642595110000|2022-01-19 12:25:10|123.62||123.62||123.62||123.62||0
1642595130000|2022-01-19 12:25:30|||||||||2077
1642595140000|2022-01-19 12:25:40|||||||||10001
1642595150000|2022-01-19 12:25:50|123.64|123.6|123.64|123.62|123.64|123.62|123.64|123.6|2016
1642595160000|2022-01-19 12:26:00|123.62|123.58|123.62|123.58|123.62|123.58|123.62|123.58|4853
1642595180000|2022-01-19 12:26:20|||||||||7901
1642595220000|2022-01-19 12:27:00|123.6|123.56|123.68|123.64|123.68|123.64|123.6|123.54|17043
1642595230000|2022-01-19 12:27:10|123.66|123.62|123.66|123.6|123.68|123.64|123.62|123.6|6557
1642595240000|2022-01-19 12:27:20|123.68|123.62|123.7|123.62|123.7|123.64|123.66|123.62|1916
1642595250000|2022-01-19 12:27:30|123.68|123.64|123.68|123.62|123.7|123.66|123.66|123.62|9436
1642595290000|2022-01-19 12:28:10|123.7|123.66|123.8|123.7|123.8|123.7|123.7|123.66|9887
1642595300000|2022-01-19 12:28:20|123.82|123.74|123.72|123.66|123.82|123.74|123.72|123.66|7144
1642595310000|2022-01-19 12:28:30|||||||||2781
1642595320000|2022-01-19 12:28:40|123.74|123.7|123.74|123.7|123.76|123.72|123.74|123.7|3070
1642595330000|2022-01-19 12:28:50|123.76||123.76||123.76||123.74||0
1642595340000|2022-01-19 12:29:00|123.74||123.76||123.76||123.74||0
1642595350000|2022-01-19 12:29:10||123.72||123.72||123.72||123.72|39
1642595370000|2022-01-19 12:29:30|||||||||2500
1642595380000|2022-01-19 12:29:40||123.74||123.74||123.74||123.74|1000
1642595390000|2022-01-19 12:29:50|123.78|123.76|123.84|123.76|123.88|123.78|123.78|123.76|11930
1642595400000|2022-01-19 12:30:00|123.82|123.74|123.78|123.74|123.82|123.74|123.74|123.7|18136
1642595440000|2022-01-19 12:30:40|123.76||123.78||123.78||123.76||1248
1642595450000|2022-01-19 12:30:50|||||||||1948
1642595460000|2022-01-19 12:31:00|123.76|123.72|123.78|123.74|123.78|123.76|123.76|123.72|7752
1642595470000|2022-01-19 12:31:10|123.8|123.72|123.9|123.86|123.9|123.86|123.8|123.72|31237
1642595480000|2022-01-19 12:31:20|123.96|123.88|123.96|123.88|123.96|123.88|123.94|123.88|6027
1642595490000|2022-01-19 12:31:30|||||||||703
1642595500000|2022-01-19 12:31:40||123.9||123.92||123.92||123.9|0
1642595520000|2022-01-19 12:32:00|124|123.94|123.96|123.92|124|123.94|123.96|123.92|15093
1642595530000|2022-01-19 12:32:10|||||||||16
1642595540000|2022-01-19 12:32:20|123.98|123.9|124.06|123.98|124.1|124.02|123.98|123.9|18385
1642595550000|2022-01-19 12:32:30|124.04||124.04||124.04||124.04||5
1642595570000|2022-01-19 12:32:50|124.02||124.02||124.02||124.02||0
1642595580000|2022-01-19 12:33:00|124|123.96|124.02|123.98|124.02|123.98|124|123.94|11501
1642595590000|2022-01-19 12:33:10|124||124||124||124||4002
1642595620000|2022-01-19 12:33:40|124.02||124||124.02||124||564
1642595640000|2022-01-19 12:34:00|124.02|123.94|124|123.98|124.02|123.98|124|123.94|20744
1642595650000|2022-01-19 12:34:10|124.02|124|124.06|124|124.06|124.02|124.02|123.96|22370
1642595660000|2022-01-19 12:34:20||124.02||124.02||124.02||124.02|0
1642595670000|2022-01-19 12:34:30||124||124.02||124.02||124|124
1642595680000|2022-01-19 12:34:40|124.04||124.04||124.04||124.04||0
1642595710000|2022-01-19 12:35:10|124.06|124.04|124.06|124.04|124.08|124.04|124.06|124.02|4786
1642595730000|2022-01-19 12:35:30||124.02||124.02||124.02||124.02|4192
1642595750000|2022-01-19 12:35:50|124.04|124|124.02|124|124.04|124|124.02|123.98|2983
1642595770000|2022-01-19 12:36:10|||||||||691
1642595790000|2022-01-19 12:36:30|124.04|124.02|124.06|124.04|124.06|124.04|124.04|124|1665
1642595800000|2022-01-19 12:36:40|124.08|124.06|124.12|124.06|124.14|124.06|124.08|124.06|5750
1642595810000|2022-01-19 12:36:50|124.14|124.08|124.14|124.06|124.16|124.08|124.14|124.06|3
1642595820000|2022-01-19 12:37:00||124.08||124.08||124.08||124.08|598
1642595830000|2022-01-19 12:37:10|124.1|124.06|124.16|124.1|124.16|124.1|124.1|124.04|2585
1642595840000|2022-01-19 12:37:20|||||||||1117
1642595860000|2022-01-19 12:37:40|124.14||124.16||124.16||124.14||4000
1642595890000|2022-01-19 12:38:10|124.14||124.14||124.14||124.14||100
1642595900000|2022-01-19 12:38:20|124.16|124.12|124.26|124.18|124.28|124.18|124.16|124.12|11937
1642595920000|2022-01-19 12:38:40|124.2|124.16|124.2|124.16|124.2|124.16|124.2|124.16|0
1642595930000|2022-01-19 12:38:50|124.24|124.18|124.26|124.2|124.26|124.2|124.24|124.18|0
1642595940000|2022-01-19 12:39:00|124.24|124.18|124.24|124.18|124.24|124.18|124.2|124.18|0
1642595950000|2022-01-19 12:39:10|124.22||124.22||124.22||124.22||850
1642595970000|2022-01-19 12:39:30|||||||||586
1642595980000|2022-01-19 12:39:40|124.2|124.2|124.22|124.2|124.22|124.2|124.2|124.18|19
1642595990000|2022-01-19 12:39:50|124.2|124.18|124.2|124.18|124.22|124.2|124.16|124.12|9544
1642596000000|2022-01-19 12:40:00|124.22|124.2|124.22|124.2|124.22|124.2|124.22|124.2|1362
1642596010000|2022-01-19 12:40:10|124.24|124.18|124.24|124.2|124.24|124.2|124.24|124.18|2926
1642596040000|2022-01-19 12:40:40||124.22||124.22||124.22||124.22|42
1642596070000|2022-01-19 12:41:10|124.22|124.2|124.22|124.18|124.24|124.22|124.22|124.16|14684
1642596080000|2022-01-19 12:41:20|124.2|124.16|124.22|124.2|124.22|124.2|124.2|124.14|4481
1642596100000|2022-01-19 12:41:40|||||||||3943
1642596110000|2022-01-19 12:41:50|||||||||15
1642596120000|2022-01-19 12:42:00|124.24|124.22|124.22|124.2|124.24|124.22|124.22|124.2|6213
1642596130000|2022-01-19 12:42:10|124.24|124.18|124.24|124.2|124.24|124.2|124.24|124.18|861
1642596180000|2022-01-19 12:43:00|124.22|124.16|124.24|124.18|124.24|124.22|124.2|124.12|56095
1642596190000|2022-01-19 12:43:10|124.22|124.16|124.26|124.2|124.26|124.22|124.22|124.16|8162
1642596200000|2022-01-19 12:43:20||124.22||124.22||124.22||124.22|815
1642596210000|2022-01-19 12:43:30|124.28|124.24|124.32|124.28|124.36|124.3|124.28|124.24|16986
1642596220000|2022-01-19 12:43:40|124.34|124.3|124.36|124.32|124.38|124.34|124.32|124.28|57315
1642596230000|2022-01-19 12:43:50|||||||||1611
1642596240000|2022-01-19 12:44:00||124.34||124.32||124.34||124.32|1
1642596260000|2022-01-19 12:44:20|124.34||124.34||124.34||124.34||2402
1642596270000|2022-01-19 12:44:30|124.36||124.36||124.36||124.36||0
1642596300000|2022-01-19 12:45:00|||||||||2411
1642596310000|2022-01-19 12:45:10|124.34||124.34||124.34||124.34||0
1642596330000|2022-01-19 12:45:30|124.32|124.28|124.3|124.26|124.32|124.32|124.28|124.22|9974
1642596340000|2022-01-19 12:45:40|124.32|124.28|124.46|124.36|124.46|124.36|124.32|124.26|15746
1642596350000|2022-01-19 12:45:50|124.42|124.38|124.4|124.36|124.42|124.38|124.4|124.36|338
1642596360000|2022-01-19 12:46:00|124.42|124.38|124.4|124.36|124.42|124.38|124.4|124.36|5722
1642596370000|2022-01-19 12:46:10|124.42|124.38|124.42|124.38|124.42|124.38|124.4|124.38|0
1642596380000|2022-01-19 12:46:20|124.44|124.4|124.48|124.44|124.5|124.44|124.44|124.36|13113
1642596400000|2022-01-19 12:46:40||124.46||124.44||124.46||124.44|6228
1642596410000|2022-01-19 12:46:50|124.46|124.42|124.46|124.42|124.48|124.44|124.46|124.36|17408
1642596420000|2022-01-19 12:47:00|124.48|124.44|124.48|124.46|124.48|124.46|124.46|124.42|4018
1642596430000|2022-01-19 12:47:10||124.42||124.42||124.42||124.42|3774
1642596450000|2022-01-19 12:47:30|||||||||1592
1642596470000|2022-01-19 12:47:50||124.46||124.42||124.46||124.42|2740
1642596480000|2022-01-19 12:48:00||124.44||124.44||124.44||124.44|0
1642596490000|2022-01-19 12:48:10|124.5|124.46|124.54|124.5|124.56|124.52|124.5|124.46|3382
1642596500000|2022-01-19 12:48:20||124.52||124.5||124.52||124.5|66
1642596520000|2022-01-19 12:48:40||124.52||124.52||124.52||124.52|15000
1642596530000|2022-01-19 12:48:50|124.52|124.5|124.52|124.44|124.52|124.5|124.52|124.44|5118
1642596550000|2022-01-19 12:49:10|124.5|124.46|124.58|124.52|124.6|124.56|124.44|124.4|14733
1642596580000|2022-01-19 12:49:40||124.54||124.54||124.54||124.54|4750
1642596650000|2022-01-19 12:50:50|124.6||124.6||124.6||124.6||3157
1642596660000|2022-01-19 12:51:00|124.62|124.56|124.62|124.56|124.68|124.64|124.62|124.54|10197
1642596670000|2022-01-19 12:51:10||124.58||124.58||124.58||124.58|3983
1642596680000|2022-01-19 12:51:20|124.66|124.6|124.64|124.58|124.68|124.62|124.64|124.54|8124
1642596700000|2022-01-19 12:51:40||124.6||124.6||124.6||124.6|0
1642596720000|2022-01-19 12:52:00|||||||||365
1642596750000|2022-01-19 12:52:30|124.62||124.62||124.62||124.62||439
1642596770000|2022-01-19 12:52:50|124.6|124.58|124.6|124.58|124.6|124.6|124.6|124.58|1322
1642596790000|2022-01-19 12:53:10|124.58|124.54|124.52|124.46|124.58|124.54|124.48|124.42|15990
1642596800000|2022-01-19 12:53:20|124.54|124.48|124.52|124.48|124.58|124.52|124.52|124.48|5797
1642596810000|2022-01-19 12:53:30||124.46||124.48||124.48||124.46|0
1642596820000|2022-01-19 12:53:40|124.54|124.52|124.58|124.52|124.58|124.52|124.52|124.48|9142
1642596840000|2022-01-19 12:54:00|124.56|124.48|124.58|124.54|124.58|124.54|124.54|124.48|6625
1642596850000|2022-01-19 12:54:10|124.56||124.56||124.58||124.56||4020
1642596870000|2022-01-19 12:54:30|124.58|124.56|124.58|124.56|124.58|124.56|124.58|124.56|4929
1642596910000|2022-01-19 12:55:10|124.56|124.54|124.5|124.46|124.56|124.54|124.48|124.42|10459
1642596920000|2022-01-19 12:55:20|124.48||124.48||124.48||124.48||0
1642596930000|2022-01-19 12:55:30|124.5||124.5||124.5||124.5||821
1642596960000|2022-01-19 12:56:00|||||||||7696
1642596970000|2022-01-19 12:56:10|124.48|124.42|124.42|124.4|124.48|124.42|124.42|124.38|4443
1642596980000|2022-01-19 12:56:20|124.44|124.42|124.46|124.4|124.48|124.44|124.44|124.4|6876
1642597000000|2022-01-19 12:56:40|124.44||124.44||124.44||124.44||0
1642597010000|2022-01-19 12:56:50|||||||||131
1642597020000|2022-01-19 12:57:00|||||||||147
1642597040000|2022-01-19 12:57:20|124.42|124.38|124.4|124.34|124.42|124.38|124.4|124.34|3434
1642597050000|2022-01-19 12:57:30|124.38|124.3|124.36|124.3|124.38|124.32|124.34|124.24|10380
1642597070000|2022-01-19 12:57:50|124.34|124.32|124.42|124.38|124.42|124.4|124.34|124.32|16186
1642597080000|2022-01-19 12:58:00||124.36||124.36||124.36||124.36|0
1642597090000|2022-01-19 12:58:10|124.44|124.38|124.5|124.44|124.5|124.46|124.44|124.38|5905
1642597100000|2022-01-19 12:58:20|||||||||5000
1642597120000|2022-01-19 12:58:40|124.52|124.46|124.52|124.44|124.52|124.46|124.52|124.44|7000
1642597220000|2022-01-19 13:00:20|124.54|124.46|124.56|124.52|124.56|124.52|124.54|124.46|127
1642597230000|2022-01-19 13:00:30|||||||||8000
1642597260000|2022-01-19 13:01:00|||||||||2680
1642597290000|2022-01-19 13:01:30|124.58|124.54|124.58|124.52|124.6|124.54|124.58|124.52|3253
1642597310000|2022-01-19 13:01:50|||||||||4200000
1642597340000|2022-01-19 13:02:20|124.56||124.56||124.56||124.56||0
1642597350000|2022-01-19 13:02:30|124.54|124.5|124.58|124.52|124.6|124.58|124.54|124.5|17811
1642597360000|2022-01-19 13:02:40|124.6|124.54|124.6|124.54|124.6|124.54|124.6|124.54|0
1642597390000|2022-01-19 13:03:10|||||||||6341
1642597400000|2022-01-19 13:03:20|124.62|124.56|124.62|124.58|124.62|124.58|124.62|124.56|850
1642597410000|2022-01-19 13:03:30||124.56||124.58||124.58||124.56|0
1642597420000|2022-01-19 13:03:40|124.6||124.6||124.6||124.6||93
1642597430000|2022-01-19 13:03:50|||||||||396
1642597440000|2022-01-19 13:04:00|124.62||124.6||124.62||124.6||10166
1642597470000|2022-01-19 13:04:30|124.58|124.56|124.58|124.56|124.58|124.56|124.58|124.56|1895
1642597500000|2022-01-19 13:05:00|124.56|124.52|124.56|124.54|124.58|124.54|124.56|124.52|1437
1642597520000|2022-01-19 13:05:20|124.58||124.58||124.58||124.58||2416
1642597540000|2022-01-19 13:05:40||124.52||124.54||124.54||124.52|0
1642597570000|2022-01-19 13:06:10|124.56||124.56||124.56||124.56||0
1642597580000|2022-01-19 13:06:20|124.54|124.52|124.56|124.48|124.56|124.52|124.54|124.46|4757
1642597590000|2022-01-19 13:06:30||124.5||124.52||124.52||124.5|0
1642597610000|2022-01-19 13:06:50|124.52|124.48|124.52|124.5|124.52|124.5|124.52|124.44|1127
1642597640000|2022-01-19 13:07:20||124.46||124.46||124.46||124.46|4100
1642597650000|2022-01-19 13:07:30|124.54|124.5|124.56|124.5|124.56|124.52|124.54|124.46|28440
1642597660000|2022-01-19 13:07:40|124.54||124.54||124.54||124.54||2860
1642597670000|2022-01-19 13:07:50||124.48||124.48||124.48||124.48|0
1642597690000|2022-01-19 13:08:10||124.52||124.52||124.52||124.52|0
1642597700000|2022-01-19 13:08:20||124.48||124.52||124.52||124.44|2083
1642597710000|2022-01-19 13:08:30||124.48||124.48||124.48||124.44|10
1642597740000|2022-01-19 13:09:00|124.56|124.5|124.56|124.52|124.56|124.52|124.54|124.5|1982
1642597760000|2022-01-19 13:09:20|124.58|124.54|124.6|124.56|124.6|124.56|124.58|124.54|330
1642597780000|2022-01-19 13:09:40|124.62|124.58|124.64|124.62|124.64|124.62|124.62|124.58|0
1642597790000|2022-01-19 13:09:50|124.62|124.58|124.62|124.58|124.64|124.58|124.62|124.56|1303
1642597800000|2022-01-19 13:10:00|124.64||124.64||124.64||124.64||5
1642597810000|2022-01-19 13:10:10|124.66|124.62|124.7|124.62|124.72|124.62|124.66|124.62|0
1642597820000|2022-01-19 13:10:20|124.74|124.66|124.74|124.66|124.74|124.66|124.74|124.66|0
1642597830000|2022-01-19 13:10:30|124.72|124.64|124.72|124.66|124.72|124.66|124.72|124.64|0
1642597840000|2022-01-19 13:10:40|124.74||124.74||124.76||124.74||0
1642597850000|2022-01-19 13:10:50|124.72|124.64|124.7|124.66|124.72|124.66|124.7|124.62|0
1642597860000|2022-01-19 13:11:00|124.72|124.68|124.76|124.72|124.76|124.72|124.72|124.68|10572
1642597870000|2022-01-19 13:11:10||124.7||124.7||124.7||124.7|900
1642597880000|2022-01-19 13:11:20||124.72||124.72||124.72||124.72|0
1642597900000|2022-01-19 13:11:40|||||||||1
1642597940000|2022-01-19 13:12:20|124.74|124.7|124.74|124.7|124.76|124.72|124.74|124.7|16556
1642597960000|2022-01-19 13:12:40|||||||||894
1642597980000|2022-01-19 13:13:00|124.76|124.72|124.86|124.78|124.86|124.78|124.76|124.72|7590
1642597990000|2022-01-19 13:13:10|124.88|124.8|124.9|124.82|124.92|124.86|124.88|124.8|23712
1642598000000|2022-01-19 13:13:20|||||||||392
1642598010000|2022-01-19 13:13:30|124.92|124.84|124.94|124.88|124.94|124.88|124.92|124.84|15000
1642598020000|2022-01-19 13:13:40|124.98|124.9|125|124.92|125|124.94|124.94|124.9|10679
1642598060000|2022-01-19 13:14:20|||||||||999
1642598130000|2022-01-19 13:15:30|125.02|124.94|125.06|125.02|125.1|125.04|125|124.94|53969
1642598170000|2022-01-19 13:16:10|||||||||8731
1642598190000|2022-01-19 13:16:30|||||||||20194
1642598220000|2022-01-19 13:17:00|125.08|125.04|125.12|125.08|125.12|125.08|125.08|125.04|964
1642598230000|2022-01-19 13:17:10|125.1|125.04|125.1|125.02|125.1|125.04|125.1|125.02|1
1642598250000|2022-01-19 13:17:30|125.08|125|125|124.94|125.08|125|124.96|124.9|22885
1642598260000|2022-01-19 13:17:40|124.96|124.92|125.06|125|125.06|125|124.94|124.88|8798
1642598270000|2022-01-19 13:17:50|125.04||125.04||125.04||125.04||84
1642598300000|2022-01-19 13:18:20||125.02||125.02||125.02||125.02|15108
1642598320000|2022-01-19 13:18:40|125.06||125.08||125.08||125.06||6700
1642598330000|2022-01-19 13:18:50||125.04||125.04||125.04||125.04|0
1642598340000|2022-01-19 13:19:00|125.1||125.1||125.1||125.1||5
1642598360000|2022-01-19 13:19:20|125.06|125.02|125.06|125.02|125.06|125.02|125.06|125.02|1637
1642598380000|2022-01-19 13:19:40||125||125||125.02||124.96|7678
1642598400000|2022-01-19 13:20:00|125.04|124.98|125.02|124.94|125.04|124.98|125.02|124.94|3424
1642598410000|2022-01-19 13:20:10||124.98||124.98||124.98||124.98|0
1642598420000|2022-01-19 13:20:20|125.06|125|125.06|125.02|125.06|125.02|125.06|125|1802
1642598430000|2022-01-19 13:20:30|125.04||125.04||125.04||125.04||127
1642598440000|2022-01-19 13:20:40|125.06||125.06||125.06||125.06||345
1642598460000|2022-01-19 13:21:00|125.04|125|125.04|124.96|125.04|125|125.04|124.94|1257
1642598470000|2022-01-19 13:21:10||124.98||124.98||124.98||124.98|0
1642598480000|2022-01-19 13:21:20|||||||||3480
1642598490000|2022-01-19 13:21:30||125||124.98||125||124.98|0
1642598510000|2022-01-19 13:21:50|125.02|124.96|124.98|124.94|125.02|124.96|124.98|124.92|2185
1642598520000|2022-01-19 13:22:00|||||||||7959
1642598530000|2022-01-19 13:22:10|125.02|124.96|125.02|124.98|125.02|124.98|125.02|124.96|341
1642598540000|2022-01-19 13:22:20|125.04|125.02|125.04|125.02|125.04|125.02|125.04|125.02|12598
1642598580000|2022-01-19 13:23:00|125.02|124.98|125.04|125|125.04|125|124.98|124.94|5557
1642598600000|2022-01-19 13:23:20||124.98||125||125||124.96|0
1642598610000|2022-01-19 13:23:30|125.08|125.02|125.1|125.04|125.1|125.04|125.04|125|3932
1642598620000|2022-01-19 13:23:40||125.06||125.06||125.06||125.06|1786
1642598630000|2022-01-19 13:23:50|||||||||22930
1642598640000|2022-01-19 13:24:00|125.12|125.02|125.1|125.02|125.12|125.04|125.1|125.02|0
1642598670000|2022-01-19 13:24:30|125.08|125.06|125.06|125.02|125.08|125.06|125.06|125|2961
1642598710000|2022-01-19 13:25:10|125.04|125|125.02|124.96|125.04|125|124.98|124.94|2183
1642598750000|2022-01-19 13:25:50|||||||||852
1642598760000|2022-01-19 13:26:00|125|124.94|125|124.96|125|124.96|124.98|124.92|2625
1642598770000|2022-01-19 13:26:10|||||||||8323
1642598850000|2022-01-19 13:27:30||124.98||124.98||124.98||124.98|0
1642598860000|2022-01-19 13:27:40||124.96||124.96||124.96||124.96|9349
1642598920000|2022-01-19 13:28:40|125.02|124.98|125.06|125.02|125.06|125.02|125.02|124.98|4139
1642598960000|2022-01-19 13:29:20|125.08|125.04|125.14|125.08|125.14|125.08|125.08|125.04|0
1642599000000|2022-01-19 13:30:00|125.16|125.1|125.16|125.1|125.18|125.1|125.16|125.1|0
1642599010000|2022-01-19 13:30:10|125.14|125.08|125.16|125.1|125.16|125.1|125.12|125.04|2246
1642599020000|2022-01-19 13:30:20|125.18|125.12|125.16|125.1|125.18|125.12|125.16|125.1|11361
1642599030000|2022-01-19 13:30:30|125.14|125.08|125.08|125.02|125.14|125.08|125.08|125.02|590
1642599060000|2022-01-19 13:31:00|125.1||125.08||125.1||125.08||0
1642599070000|2022-01-19 13:31:10|125.02|124.98|125.02|124.96|125.02|124.98|125.02|124.96|356
1642599080000|2022-01-19 13:31:20||124.94||125||125||124.94|0
1642599090000|2022-01-19 13:31:30|125.04|124.96|125.04|124.98|125.04|124.98|125|124.94|2406
1642599100000|2022-01-19 13:31:40|||||||||2392
1642599120000|2022-01-19 13:32:00|||||||||12949
1642599130000|2022-01-19 13:32:10|125.02|124.94|125|124.94|125.02|124.98|125|124.92|6079
1642599150000|2022-01-19 13:32:30|124.98|124.92|124.98|124.9|125|124.94|124.96|124.88|11337
1642599170000|2022-01-19 13:32:50|125|124.94|125|124.96|125|124.96|124.98|124.94|2799
1642599180000|2022-01-19 13:33:00||124.94||124.94||124.94||124.94|2000
1642599190000|2022-01-19 13:33:10|124.98|124.92|124.98|124.88|124.98|124.92|124.98|124.88|5
1642599200000|2022-01-19 13:33:20||124.9||124.88||124.9||124.88|3118
1642599210000|2022-01-19 13:33:30|124.94|124.9|124.94|124.9|124.94|124.9|124.94|124.9|0
1642599230000|2022-01-19 13:33:50||124.92||124.9||124.92||124.9|66
1642599240000|2022-01-19 13:34:00||124.88||124.88||124.88||124.88|0
1642599260000|2022-01-19 13:34:20|124.96|124.9|124.92|124.82|124.98|124.94|124.92|124.82|15805
1642599270000|2022-01-19 13:34:30|124.88|124.84|124.88|124.84|124.88|124.84|124.88|124.8|179
1642599280000|2022-01-19 13:34:40|124.86|124.8|124.88|124.8|124.88|124.86|124.86|124.8|741
1642599290000|2022-01-19 13:34:50||124.82||124.82||124.82||124.82|0
1642599320000|2022-01-19 13:35:20|124.86|124.8|124.86|124.8|124.86|124.8|124.86|124.8|277
1642599330000|2022-01-19 13:35:30|||||||||2491
1642599340000|2022-01-19 13:35:40||124.82||124.8||124.82||124.8|20
1642599390000|2022-01-19 13:36:30||124.82||124.82||124.82||124.82|0
1642599410000|2022-01-19 13:36:50|124.84|124.8|124.86|124.8|124.86|124.8|124.84|124.8|1425
1642599420000|2022-01-19 13:37:00|124.84|124.82|124.86|124.82|124.86|124.82|124.84|124.82|341
1642599430000|2022-01-19 13:37:10|124.88|124.84|124.9|124.84|124.92|124.86|124.86|124.82|14982
1642599440000|2022-01-19 13:37:20||124.82||124.82||124.82||124.82|0
1642599510000|2022-01-19 13:38:30||124.84||124.84||124.84||124.84|0
1642599540000|2022-01-19 13:39:00|124.88|124.82|124.84|124.78|124.88|124.82|124.82|124.76|29072
1642599550000|2022-01-19 13:39:10|124.82|124.76|124.76|124.68|124.82|124.76|124.76|124.68|5498
1642599560000|2022-01-19 13:39:20||124.7||124.7||124.7||124.7|0
1642599580000|2022-01-19 13:39:40|124.74|124.74|124.72|124.62|124.74|124.74|124.62|124.52|10971
1642599590000|2022-01-19 13:39:50|124.74|124.64|124.76|124.72|124.76|124.72|124.7|124.64|1372
1642599610000|2022-01-19 13:40:10|124.78|124.74|124.82|124.76|124.82|124.76|124.78|124.74|2541
1642599620000|2022-01-19 13:40:20|124.84|124.78|124.86|124.8|124.88|124.8|124.82|124.78|4038
1642599630000|2022-01-19 13:40:30|124.84||124.84||124.86||124.84||801
1642599640000|2022-01-19 13:40:40|||||||||396
1642599650000|2022-01-19 13:40:50|124.86|124.78|124.76|124.72|124.86|124.78|124.74|124.66|27922
1642599660000|2022-01-19 13:41:00|124.78|124.74|124.78|124.74|124.78|124.74|124.78|124.74|0
1642599670000|2022-01-19 13:41:10|124.76||124.78||124.78||124.76||0
1642599680000|2022-01-19 13:41:20|124.76||124.78||124.78||124.76||0
1642599690000|2022-01-19 13:41:30|124.76|124.7|124.78|124.74|124.78|124.74|124.76|124.7|2770
1642599700000|2022-01-19 13:41:40|124.82|124.76|124.82|124.74|124.82|124.76|124.82|124.74|1960
1642599740000|2022-01-19 13:42:20||124.76||124.76||124.76||124.76|1200
1642599760000|2022-01-19 13:42:40|124.78|124.74|124.78|124.72|124.78|124.76|124.76|124.7|18051
1642599770000|2022-01-19 13:42:50||124.74||124.72||124.74||124.72|2000
1642599780000|2022-01-19 13:43:00|124.82|124.74|124.84|124.74|124.84|124.8|124.82|124.74|3339
1642599790000|2022-01-19 13:43:10|124.82|124.78|124.84|124.8|124.84|124.8|124.82|124.78|0
1642599800000|2022-01-19 13:43:20|124.82|124.76|124.84|124.76|124.84|124.76|124.82|124.76|28739
1642599820000|2022-01-19 13:43:40|124.82|124.8|124.86|124.82|124.88|124.82|124.82|124.8|13130
1642599830000|2022-01-19 13:43:50|124.84|124.8|124.8|124.74|124.86|124.82|124.8|124.74|3280
1642599840000|2022-01-19 13:44:00|124.78|124.7|124.78|124.7|124.78|124.7|124.78|124.7|2389
1642599860000|2022-01-19 13:44:20||124.72||124.72||124.72||124.72|236
1642599870000|2022-01-19 13:44:30|124.76|124.74|124.72|124.66|124.76|124.74|124.72|124.66|8603
1642599880000|2022-01-19 13:44:40|124.7|124.64|124.7|124.62|124.7|124.64|124.64|124.58|3056
1642599900000|2022-01-19 13:45:00|124.68|124.6|124.66|124.58|124.7|124.62|124.66|124.58|0
1642599910000|2022-01-19 13:45:10||124.6||124.6||124.6||124.6|11
1642599920000|2022-01-19 13:45:20|124.68|124.62|124.7|124.64|124.7|124.66|124.66|124.62|1538
1642599930000|2022-01-19 13:45:30|124.68||124.68||124.68||124.68||0
1642599940000|2022-01-19 13:45:40|||||||||698
1642599960000|2022-01-19 13:46:00|124.66|124.62|124.66|124.56|124.66|124.62|124.62|124.54|2709
1642599970000|2022-01-19 13:46:10||124.58||124.58||124.58||124.58|0
1642599980000|2022-01-19 13:46:20|124.64|124.56|124.6|124.52|124.64|124.56|124.58|124.52|531
1642599990000|2022-01-19 13:46:30|124.58||124.58||124.58||124.58||3983
1642600010000|2022-01-19 13:46:50|124.56|124.5|124.48|124.42|124.56|124.5|124.48|124.38|3850
1642600020000|2022-01-19 13:47:00|124.44|124.4|124.44|124.36|124.48|124.4|124.4|124.28|2883
1642600030000|2022-01-19 13:47:10|124.42||124.42||124.42||124.42||0
1642600050000|2022-01-19 13:47:30|||||||||1486
1642600060000|2022-01-19 13:47:40|124.4||124.4||124.4||124.4||203
1642600090000|2022-01-19 13:48:10|124.38|124.34|124.38|124.36|124.38|124.36|124.38|124.32|3952
1642600110000|2022-01-19 13:48:30|124.4|124.34|124.4|124.34|124.4|124.36|124.4|124.34|4463
1642600120000|2022-01-19 13:48:40|124.42|124.38|124.56|124.5|124.56|124.5|124.42|124.38|24685
1642600130000|2022-01-19 13:48:50|124.6|124.52|124.62|124.52|124.62|124.54|124.6|124.52|2082
1642600140000|2022-01-19 13:49:00|124.56|124.54|124.62|124.52|124.62|124.54|124.56|124.5|66
1642600160000|2022-01-19 13:49:20||124.54||124.54||124.54||124.54|500
1642600210000|2022-01-19 13:50:10||124.52||124.52||124.52||124.52|939
1642600220000|2022-01-19 13:50:20|124.6|124.5|124.58|124.48|124.6|124.5|124.56|124.48|7244
1642600230000|2022-01-19 13:50:30||124.5||124.5||124.52||124.5|0
1642600240000|2022-01-19 13:50:40|124.54|124.48|124.5|124.44|124.54|124.48|124.5|124.44|12271
1642600250000|2022-01-19 13:50:50|124.48|124.42|124.42|124.32|124.48|124.42|124.42|124.32|2973
1642600260000|2022-01-19 13:51:00|||||||||4835
1642600270000|2022-01-19 13:51:10|124.4|124.3|124.38|124.3|124.4|124.34|124.38|124.28|500
1642600330000|2022-01-19 13:52:10|124.4|124.32|124.4|124.34|124.46|124.4|124.4|124.32|4778
1642600340000|2022-01-19 13:52:20|||||||||17219
1642600370000|2022-01-19 13:52:50|124.42|124.36|124.42|124.36|124.42|124.36|124.42|124.34|2000
1642600400000|2022-01-19 13:53:20||124.38||124.38||124.38||124.38|0
1642600430000|2022-01-19 13:53:50|||||||||89
1642600440000|2022-01-19 13:54:00|124.4|124.34|124.4|124.36|124.4|124.36|124.38|124.34|2401
1642600470000|2022-01-19 13:54:30|||||||||1064
1642600490000|2022-01-19 13:54:50|124.38|124.34|124.34|124.3|124.38|124.34|124.34|124.28|5081
1642600500000|2022-01-19 13:55:00|124.32|124.28|124.34|124.28|124.34|124.28|124.32|124.28|700
1642600510000|2022-01-19 13:55:10|124.36||124.38||124.38||124.36||0
1642600520000|2022-01-19 13:55:20||124.3||124.3||124.3||124.3|2200
1642600530000|2022-01-19 13:55:30|||||||||1002
1642600540000|2022-01-19 13:55:40|124.36|124.32|124.36|124.32|124.36|124.32|124.34|124.32|0
1642600590000|2022-01-19 13:56:30|||||||||1010
1642600630000|2022-01-19 13:57:10|124.38|124.34|124.38|124.32|124.38|124.34|124.38|124.32|3124
1642600660000|2022-01-19 13:57:40|124.42|124.34|124.42|124.34|124.44|124.34|124.42|124.34|0
1642600670000|2022-01-19 13:57:50|124.44|124.36|124.46|124.38|124.48|124.38|124.44|124.36|7989
1642600680000|2022-01-19 13:58:00|124.44|124.36|124.42|124.34|124.44|124.36|124.42|124.34|2066
1642600730000|2022-01-19 13:58:50|124.44|124.36|124.4|124.32|124.46|124.4|124.4|124.32|4792
1642600760000|2022-01-19 13:59:20|124.36|124.3|124.36|124.34|124.36|124.34|124.36|124.3|956
1642600780000|2022-01-19 13:59:40|||||||||598
1642600810000|2022-01-19 14:00:10|124.34|124.3|124.3|124.22|124.34|124.3|124.26|124.22|2248
1642600830000|2022-01-19 14:00:30|124.28||124.26||124.28||124.26||0
1642600880000|2022-01-19 14:01:20|124.28|124.24|124.26|124.22|124.28|124.24|124.26|124.22|1541
1642600900000|2022-01-19 14:01:40|124.24|124.18|124.22|124.14|124.24|124.18|124.22|124.14|8895
1642600920000|2022-01-19 14:02:00|124.2||124.2||124.2||124.2||0
1642600970000|2022-01-19 14:02:50|124.18||124.18||124.18||124.18||0
1642601000000|2022-01-19 14:03:20|124.14|124.1|124.12|124.04|124.14|124.1|124.08|124|5965
1642601010000|2022-01-19 14:03:30|124.1|124.06|124.1|124.06|124.1|124.06|124.1|124.06|0
1642601020000|2022-01-19 14:03:40|124.12||124.12||124.12||124.12||0
1642601030000|2022-01-19 14:03:50|124.14|124.08|124.2|124.16|124.22|124.18|124.14|124.08|8064
1642601040000|2022-01-19 14:04:00|124.22|124.18|124.26|124.2|124.26|124.24|124.22|124.18|6560
1642601050000|2022-01-19 14:04:10|124.24|124.18|124.24|124.16|124.24|124.18|124.22|124.16|3355
1642601060000|2022-01-19 14:04:20||124.18||124.2||124.2||124.18|0
1642601110000|2022-01-19 14:05:10|124.22|124.18|124.22|124.2|124.24|124.2|124.22|124.16|3957
1642601160000|2022-01-19 14:06:00|124.2|124.16|124.22|124.16|124.22|124.18|124.18|124.12|2793
1642601170000|2022-01-19 14:06:10|124.24|124.18|124.3|124.24|124.3|124.24|124.22|124.18|15689
1642601190000|2022-01-19 14:06:30|124.32|124.26|124.32|124.24|124.32|124.26|124.32|124.24|0
1642601200000|2022-01-19 14:06:40|124.3||124.3||124.3||124.3||0
1642601230000|2022-01-19 14:07:10|124.32||124.3||124.32||124.3||0
1642601250000|2022-01-19 14:07:30|124.28||124.28||124.28||124.28||0
1642601280000|2022-01-19 14:08:00|124.26|124.2|124.26|124.2|124.26|124.2|124.26|124.18|5807
1642601290000|2022-01-19 14:08:10||124.24||124.24||124.24||124.24|1103
1642601330000|2022-01-19 14:08:50|124.28||124.28||124.28||124.28||338
1642601400000|2022-01-19 14:10:00|124.26||124.26||124.28||124.26||2030
1642601420000|2022-01-19 14:10:20|||||||||2826
1642601470000|2022-01-19 14:11:10||124.22||124.2||124.24||124.2|5479
1642601480000|2022-01-19 14:11:20|124.24|124.24|124.24|124.18|124.24|124.24|124.24|124.18|1223
1642601490000|2022-01-19 14:11:30|124.26|124.2|124.28|124.22|124.28|124.24|124.24|124.2|3214
1642601530000|2022-01-19 14:12:10|||||||||435
1642601590000|2022-01-19 14:13:10|124.26|124.2|124.24|124.18|124.26|124.2|124.24|124.18|0
1642601620000|2022-01-19 14:13:40|124.28|124.2|124.28|124.22|124.28|124.22|124.28|124.2|0
1642601660000|2022-01-19 14:14:20|124.24|124.2|124.2|124.14|124.24|124.2|124.2|124.12|4643
1642601670000|2022-01-19 14:14:30|124.18|124.12|124.18|124.16|124.18|124.16|124.18|124.12|0
1642601690000|2022-01-19 14:14:50|124.16|124.12|124.08|124.02|124.16|124.12|124.08|124.02|6002
1642601700000|2022-01-19 14:15:00|124.1|124.06|124.08|124.04|124.16|124.08|124.08|124.02|5822
1642601710000|2022-01-19 14:15:10|124.12|124.06|124.1|124.04|124.16|124.06|124.1|124.04|1689
1642601720000|2022-01-19 14:15:20|124.12|124.06|124.1|124.04|124.16|124.06|124.1|124.04|521
1642601760000|2022-01-19 14:16:00|124.08|124|124.08|124.04|124.08|124.04|124.08|124|2176
1642601780000|2022-01-19 14:16:20|124.06|124.02|124.04|123.96|124.06|124.02|124.04|123.96|11206
1642601790000|2022-01-19 14:16:30|124.02|123.98|124.04|123.98|124.04|124|124|123.98|1910
1642601810000|2022-01-19 14:16:50|124.06|124|124.06|124|124.06|124.02|124.06|124|1315
1642601820000|2022-01-19 14:17:00|124.04||124.04||124.04||124.04||0
1642601850000|2022-01-19 14:17:30|124|123.96|124.02|123.98|124.02|123.98|124|123.92|2946
1642601900000|2022-01-19 14:18:20|124|123.94|124.04|123.98|124.04|123.98|124|123.92|3385
1642601910000|2022-01-19 14:18:30|124.02||124.02||124.02||124.02||0
1642601930000|2022-01-19 14:18:50|||||||||267
1642601990000|2022-01-19 14:19:50|124.04|124|124.08|124.04|124.08|124.04|124.04|124|2704
1642602000000|2022-01-19 14:20:00|124.06||124.08||124.08||124.06||5016
1642602010000|2022-01-19 14:20:10|124.06|124.02|124.06|124|124.06|124.02|124.06|123.98|373
1642602020000|2022-01-19 14:20:20||124.02||124.02||124.02||124.02|0
1642602030000|2022-01-19 14:20:30|124.08|124.04|124.08|124.06|124.08|124.06|124.08|124.02|847
1642602040000|2022-01-19 14:20:40|124.1||124.1||124.1||124.08||1476
1642602050000|2022-01-19 14:20:50|||||||||2395
1642602080000|2022-01-19 14:21:20|124.08|124.02|124.08|124.04|124.08|124.04|124.08|124.02|4844
1642602090000|2022-01-19 14:21:30|124.1|124.06|124.18|124.14|124.18|124.14|124.1|124.06|17090
1642602130000|2022-01-19 14:22:10|124.22|124.12|124.18|124.12|124.24|124.14|124.14|124.1|10867
1642602140000|2022-01-19 14:22:20||124.14||124.16||124.16||124.14|0
1642602160000|2022-01-19 14:22:40||124.14||124.14||124.14||124.14|0
1642602170000|2022-01-19 14:22:50|124.2|124.16|124.2|124.16|124.2|124.16|124.2|124.16|861
1642602180000|2022-01-19 14:23:00|124.22|124.18|124.24|124.2|124.3|124.2|124.22|124.16|610
1642602190000|2022-01-19 14:23:10|124.22|124.16|124.22|124.12|124.22|124.16|124.22|124.12|94
1642602200000|2022-01-19 14:23:20||124.14||124.14||124.14||124.14|0
1642602210000|2022-01-19 14:23:30|124.18|124.12|124.18|124.14|124.18|124.14|124.18|124.08|2418
1642602230000|2022-01-19 14:23:50|124.2|124.16|124.3|124.22|124.3|124.22|124.2|124.16|13960
1642602240000|2022-01-19 14:24:00|124.28||124.28||124.28||124.28||16
1642602250000|2022-01-19 14:24:10|124.26|124.2|124.22|124.16|124.26|124.2|124.22|124.16|2767
1642602270000|2022-01-19 14:24:30|||||||||2795
1642602290000|2022-01-19 14:24:50||124.18||124.18||124.18||124.18|4025
1642602300000|2022-01-19 14:25:00|124.24|124.2|124.32|124.24|124.32|124.24|124.24|124.2|910
1642602310000|2022-01-19 14:25:10|124.3|124.22|124.26|124.18|124.3|124.22|124.22|124.18|2625
1642602360000|2022-01-19 14:26:00|124.24|124.16|124.22|124.16|124.24|124.18|124.22|124.14|8496
1642602380000|2022-01-19 14:26:20|124.2|124.14|124.18|124.12|124.2|124.14|124.18|124.1|2769
1642602420000|2022-01-19 14:27:00|124.16|124.16|124.1|124.04|124.16|124.16|124.08|124|2696
1642602430000|2022-01-19 14:27:10|124.06|124.02|124.14|124.08|124.14|124.08|124.06|123.98|976
1642602440000|2022-01-19 14:27:20|124.12|124.06|124.12|124.06|124.12|124.06|124.12|124.06|0
1642602450000|2022-01-19 14:27:30|124.14|124.08|124.14|124.1|124.16|124.1|124.14|124.08|1939
1642602460000|2022-01-19 14:27:40|124.16|124.12|124.18|124.08|124.18|124.12|124.14|124.08|1853
1642602470000|2022-01-19 14:27:50|124.12|124.06|124.16|124.08|124.18|124.08|124.12|124.04|20000
1642602480000|2022-01-19 14:28:00|124.14||124.12||124.14||124.12||0
1642602490000|2022-01-19 14:28:10|124.08|124.06|124.18|124.1|124.22|124.12|124.08|124.02|3052
1642602500000|2022-01-19 14:28:20|124.16|124.08|124.1|124.06|124.16|124.08|124.1|124.04|1551
1642602540000|2022-01-19 14:29:00|124.14|124.08|124.16|124.1|124.16|124.1|124.14|124.08|939
1642602550000|2022-01-19 14:29:10|124.14||124.14||124.14||124.14||0
1642602560000|2022-01-19 14:29:20|124.16|124.14|124.24|124.16|124.26|124.2|124.16|124.1|17534
1642602570000|2022-01-19 14:29:30|124.22|124.2|124.22|124.16|124.24|124.2|124.22|124.16|4885
1642602580000|2022-01-19 14:29:40|||||||||589
1642602590000|2022-01-19 14:29:50|124.18|124.14|124.2|124.16|124.2|124.16|124.18|124.1|16760
1642602600000|2022-01-19 14:30:00|124.22|124.18|124.2|124.16|124.24|124.2|124.2|124.12|15318
1642602610000|2022-01-19 14:30:10|124.18|124.12|124.14|124.1|124.18|124.12|124.14|124.1|10250
1642602620000|2022-01-19 14:30:20|124.16|124.08|124.16|124.12|124.16|124.12|124.12|124.04|5435
1642602630000|2022-01-19 14:30:30|124.1|124.1|124.1|124.04|124.1|124.1|124.1|124.04|6996
1642602640000|2022-01-19 14:30:40|124.14|124.06|123.98|123.92|124.14|124.08|123.98|123.92|17631
1642602650000|2022-01-19 14:30:50|123.94|123.9|124.02|123.94|124.02|123.98|123.94|123.84|18038
1642602660000|2022-01-19 14:31:00|124|123.92|123.98|123.9|124.02|123.96|123.96|123.86|24054
1642602670000|2022-01-19 14:31:10|123.96|123.88|124|123.92|124|123.92|123.94|123.82|23463
1642602700000|2022-01-19 14:31:40|124.02|123.96|124.08|124.02|124.08|124.02|124|123.94|4149
1642602710000|2022-01-19 14:31:50|||||||||5270
1642602720000|2022-01-19 14:32:00|124.06|124|124.1|124.04|124.1|124.06|124.06|123.94|9485
1642602730000|2022-01-19 14:32:10||124.06||124.06||124.06||124.06|0
1642602740000|2022-01-19 14:32:20|124.14||124.14||124.14||124.14||343
1642602750000|2022-01-19 14:32:30|124.16|124.08|124.16|124.12|124.16|124.12|124.16|124.08|3193
1642602760000|2022-01-19 14:32:40|||||||||10000
1642602770000|2022-01-19 14:32:50|124.14|124.08|124.14|124.04|124.14|124.08|124.06|124.02|7832
1642602780000|2022-01-19 14:33:00|124.1||124.1||124.1||124.1||0
1642602800000|2022-01-19 14:33:20|124.14|124.06|124.14|124.06|124.14|124.06|124.14|124.06|256
1642602810000|2022-01-19 14:33:30|124.12|124.04|124.1|124.04|124.12|124.04|124.08|124.04|526
1642602820000|2022-01-19 14:33:40|124.12||124.12||124.14||124.12||2669
1642602840000|2022-01-19 14:34:00|124.1|124.08|124.14|124.08|124.16|124.08|124.08|124.04|14883
1642602860000|2022-01-19 14:34:20|124.16|124.1|124.16|124.14|124.16|124.14|124.16|124.08|4286
1642602870000|2022-01-19 14:34:30|124.18|124.16|124.18|124.12|124.24|124.16|124.18|124.12|6035
1642602880000|2022-01-19 14:34:40|124.16|124.08|124.14|124.08|124.16|124.08|124.14|124.04|1985
1642602900000|2022-01-19 14:35:00|124.16|124.1|124.16|124.08|124.18|124.1|124.16|124.08|0
1642602910000|2022-01-19 14:35:10|124.14||124.14||124.14||124.14||0
1642602920000|2022-01-19 14:35:20|124.1||124.12||124.14||124.1||0
1642602930000|2022-01-19 14:35:30|124.1|124.04|124.1|124.04|124.12|124.08|124.08|124.04|5716
1642602940000|2022-01-19 14:35:40|124.08|124.08|124.1|124.04|124.1|124.08|124.08|124.04|526
1642602950000|2022-01-19 14:35:50|124.08|124.02|124.08|124|124.1|124.02|124.06|123.96|1479
1642602960000|2022-01-19 14:36:00||124.02||124.02||124.02||124.02|3
1642602970000|2022-01-19 14:36:10|124.06|124|124.08|124.02|124.08|124.02|124.06|124|0
1642602980000|2022-01-19 14:36:20|124.1|124.04|124.08|124.06|124.12|124.06|124.08|124.04|3386
1642602990000|2022-01-19 14:36:30|124.06|124.04|124.08|124|124.08|124.04|124.06|124|1351
1642603000000|2022-01-19 14:36:40|124.06||124.06||124.06||124.06||0
1642603010000|2022-01-19 14:36:50|124.04|123.98|124.02|123.96|124.06|124|124|123.94|2590
1642603020000|2022-01-19 14:37:00|124|123.94|124|123.94|124.02|123.94|124|123.94|0
1642603040000|2022-01-19 14:37:20||123.96||123.96||123.96||123.94|752
1642603060000|2022-01-19 14:37:40|124.02|123.98|124.02|123.96|124.02|123.98|124.02|123.96|320
1642603070000|2022-01-19 14:37:50||123.98||123.98||123.98||123.98|0
1642603090000|2022-01-19 14:38:10|||||||||2856
1642603110000|2022-01-19 14:38:30|124||124||124||124||29
1642603120000|2022-01-19 14:38:40|123.98|123.96|123.94|123.88|124|123.96|123.92|123.88|2325
1642603130000|2022-01-19 14:38:50|123.92|123.86|123.92|123.82|123.92|123.86|123.84|123.76|4625
1642603150000|2022-01-19 14:39:10|123.9||123.9||123.9||123.9||251
1642603160000|2022-01-19 14:39:20|||||||||2402
1642603170000|2022-01-19 14:39:30|123.88||123.88||123.88||123.88||1437
1642603180000|2022-01-19 14:39:40|123.9|123.84|123.92|123.88|123.92|123.88|123.9|123.84|2670
1642603200000|2022-01-19 14:40:00|123.94|123.84|123.84|123.78|123.94|123.84|123.84|123.78|4593
1642603210000|2022-01-19 14:40:10|123.8|123.74|123.8|123.72|123.8|123.74|123.74|123.66|14843
1642603220000|2022-01-19 14:40:20||123.76||123.74||123.76||123.72|2000
1642603230000|2022-01-19 14:40:30|123.78|123.76|123.78|123.7|123.78|123.76|123.78|123.7|0
1642603240000|2022-01-19 14:40:40||123.74||123.74||123.74||123.74|0
1642603250000|2022-01-19 14:40:50|123.8|123.76|123.8|123.76|123.8|123.76|123.8|123.76|3755
1642603270000|2022-01-19 14:41:10|123.76|123.74|123.76|123.68|123.8|123.74|123.74|123.68|3387
1642603280000|2022-01-19 14:41:20|123.74|123.7|123.76|123.7|123.76|123.7|123.74|123.68|2771
1642603300000|2022-01-19 14:41:40|123.74|123.68|123.74|123.7|123.74|123.7|123.74|123.68|1005
1642603320000|2022-01-19 14:42:00|123.76|123.72|123.88|123.8|123.88|123.82|123.76|123.72|13034
1642603330000|2022-01-19 14:42:10||123.82||123.84||123.84||123.82|1009
1642603340000|2022-01-19 14:42:20|123.92|123.86|123.9|123.86|123.92|123.86|123.9|123.86|329
1642603350000|2022-01-19 14:42:30|123.88|123.82|123.9|123.84|123.9|123.84|123.86|123.8|3292
1642603360000|2022-01-19 14:42:40|123.88|123.8|123.86|123.8|123.88|123.8|123.86|123.8|3429
1642603370000|2022-01-19 14:42:50|123.84|123.82|123.86|123.82|123.86|123.82|123.84|123.78|555
1642603380000|2022-01-19 14:43:00|123.84|123.78|123.84|123.76|123.84|123.78|123.84|123.76|536
1642603390000|2022-01-19 14:43:10|123.8|123.74|123.76|123.7|123.8|123.74|123.74|123.68|8035
1642603410000|2022-01-19 14:43:30|123.78|123.72|123.78|123.72|123.78|123.74|123.76|123.7|3708
1642603430000|2022-01-19 14:43:50|123.76|123.7|123.76|123.7|123.76|123.7|123.74|123.7|1323
1642603440000|2022-01-19 14:44:00||123.72||123.72||123.72||123.7|160
1642603450000|2022-01-19 14:44:10|123.78|123.74|123.84|123.8|123.84|123.8|123.78|123.74|11411
1642603460000|2022-01-19 14:44:20|123.86|123.82|123.9|123.84|123.92|123.84|123.86|123.8|22432
1642603470000|2022-01-19 14:44:30|123.92||123.9||123.92||123.9||0
1642603510000|2022-01-19 14:45:10|123.94|123.86|123.98|123.92|123.98|123.92|123.94|123.86|904
1642603520000|2022-01-19 14:45:20|124|123.9|123.96|123.92|124.02|123.92|123.92|123.84|27629
1642603530000|2022-01-19 14:45:30||123.9||123.92||123.92||123.9|38
1642603540000|2022-01-19 14:45:40||123.9||123.92||123.92||123.9|0
1642603550000|2022-01-19 14:45:50|123.98|123.94|124|123.92|124|123.94|123.98|123.92|2959
1642603560000|2022-01-19 14:46:00|124.02|123.94|124|123.98|124.02|123.98|124|123.94|4228
1642603570000|2022-01-19 14:46:10|124.02|123.94|124.02|123.98|124.02|123.98|124|123.92|16828
1642603580000|2022-01-19 14:46:20|124|123.94|124.02|123.94|124.02|123.94|124|123.92|526
1642603590000|2022-01-19 14:46:30||123.98||123.98||123.98||123.98|1831
1642603600000|2022-01-19 14:46:40|124|123.94|123.98|123.92|124|123.94|123.98|123.92|1232
1642603610000|2022-01-19 14:46:50|123.96|123.96|123.92|123.86|123.98|123.96|123.9|123.86|9678
1642603620000|2022-01-19 14:47:00|123.96|123.9|123.96|123.94|123.96|123.94|123.96|123.9|2159
1642603630000|2022-01-19 14:47:10|||||||||366
1642603640000|2022-01-19 14:47:20|123.94|123.92|123.94|123.9|123.94|123.92|123.92|123.84|14826
1642603650000|2022-01-19 14:47:30|123.96|123.92|123.96|123.92|124|123.94|123.96|123.9|9447
1642603660000|2022-01-19 14:47:40|123.94|123.9|123.94|123.88|123.94|123.9|123.9|123.82|3476
1642603680000|2022-01-19 14:48:00|123.92|123.84|123.82|123.74|123.92|123.84|123.76|123.7|6800
1642603690000|2022-01-19 14:48:10|123.8|123.72|123.78|123.7|123.8|123.72|123.78|123.68|15160
1642603710000|2022-01-19 14:48:30|123.8|123.74|123.82|123.76|123.82|123.76|123.78|123.7|9590
1642603720000|2022-01-19 14:48:40|123.8||123.78||123.8||123.78||2478
1642603730000|2022-01-19 14:48:50|||||||||802
1642603740000|2022-01-19 14:49:00|123.8|123.72|123.78|123.68|123.8|123.74|123.76|123.66|8860
1642603750000|2022-01-19 14:49:10||123.7||123.74||123.74||123.68|0
1642603760000|2022-01-19 14:49:20|123.76|123.7|123.6|123.5|123.76|123.7|123.56|123.5|13331
1642603770000|2022-01-19 14:49:30|123.58|123.52|123.58|123.52|123.58|123.52|123.56|123.52|500
1642603780000|2022-01-19 14:49:40|123.6|123.56|123.62|123.58|123.64|123.58|123.6|123.56|675
1642603800000|2022-01-19 14:50:00|123.6||123.6||123.6||123.6||11250
1642603820000|2022-01-19 14:50:20|||||||||1089
1642603830000|2022-01-19 14:50:30|123.62|123.6|123.7|123.64|123.72|123.64|123.62|123.58|22593
1642603840000|2022-01-19 14:50:40|123.68|123.66|123.68|123.66|123.68|123.66|123.68|123.66|0
1642603850000|2022-01-19 14:50:50|123.66|123.64|123.68|123.64|123.68|123.64|123.66|123.58|7357
1642603870000|2022-01-19 14:51:10||123.66||123.64||123.66||123.64|10080
1642603880000|2022-01-19 14:51:20|123.66|123.62|123.68|123.64|123.7|123.66|123.66|123.6|29379
1642603890000|2022-01-19 14:51:30|123.7|123.66|123.72|123.66|123.72|123.66|123.7|123.66|1181
1642603900000|2022-01-19 14:51:40|123.74|123.68|123.74|123.66|123.74|123.7|123.72|123.66|8018
1642603910000|2022-01-19 14:51:50|123.76|123.68|123.76|123.7|123.76|123.7|123.76|123.68|4018
1642603920000|2022-01-19 14:52:00|123.78||123.78||123.78||123.76||3090
1642603930000|2022-01-19 14:52:10|123.8|123.72|123.84|123.78|123.86|123.78|123.8|123.72|329
1642603950000|2022-01-19 14:52:30|123.82|123.76|123.7|123.62|123.82|123.76|123.7|123.62|23201
1642603960000|2022-01-19 14:52:40|123.74|123.66|123.74|123.68|123.74|123.68|123.74|123.66|962
1642603980000|2022-01-19 14:53:00|123.76|123.7|123.78|123.74|123.78|123.74|123.76|123.7|8601
1642603990000|2022-01-19 14:53:10|123.76|123.7|123.76|123.68|123.76|123.7|123.76|123.68|596
1642604020000|2022-01-19 14:53:40|123.72|123.66|123.76|123.72|123.76|123.72|123.7|123.62|11295
1642604030000|2022-01-19 14:53:50|123.74||123.74||123.74||123.74||0
1642604040000|2022-01-19 14:54:00|123.76||123.76||123.76||123.76||0
1642604050000|2022-01-19 14:54:10|123.74||123.74||123.74||123.74||400
1642604060000|2022-01-19 14:54:20|||||||||2418
1642604070000|2022-01-19 14:54:30|123.76|123.74|123.78|123.72|123.78|123.74|123.76|123.72|2158
1642604130000|2022-01-19 14:55:30|123.76|123.68|123.74|123.7|123.76|123.72|123.74|123.66|7843
1642604140000|2022-01-19 14:55:40|123.76|123.72|123.78|123.74|123.78|123.74|123.74|123.72|7412
1642604150000|2022-01-19 14:55:50|123.76|123.72|123.7|123.66|123.76|123.72|123.7|123.66|9101
1642604160000|2022-01-19 14:56:00|123.68|123.62|123.62|123.54|123.68|123.62|123.58|123.5|1219
1642604170000|2022-01-19 14:56:10|123.66|123.56|123.7|123.64|123.7|123.64|123.66|123.56|345
1642604180000|2022-01-19 14:56:20|123.72|123.66|123.74|123.68|123.74|123.68|123.72|123.66|6774
1642604190000|2022-01-19 14:56:30|123.76|123.7|123.78|123.72|123.78|123.74|123.76|123.7|4049
1642604200000|2022-01-19 14:56:40|123.82|123.74|123.82|123.74|123.82|123.74|123.82|123.74|0
1642604220000|2022-01-19 14:57:00|123.84|123.76|123.82|123.76|123.84|123.78|123.82|123.76|500
1642604250000|2022-01-19 14:57:30|123.84|123.78|123.84|123.78|123.84|123.8|123.84|123.78|930
1642604260000|2022-01-19 14:57:40|123.82|123.76|123.8|123.72|123.84|123.76|123.78|123.72|3250
1642604280000|2022-01-19 14:58:00|123.78|123.76|123.84|123.78|123.84|123.8|123.76|123.76|4644
1642604290000|2022-01-19 14:58:10|123.82||123.82||123.82||123.82||0
1642604300000|2022-01-19 14:58:20|123.8|123.76|123.8|123.78|123.8|123.78|123.8|123.76|1899
1642604310000|2022-01-19 14:58:30|123.82||123.8||123.82||123.8||2523
1642604320000|2022-01-19 14:58:40|123.82|123.8|123.82|123.8|123.82|123.8|123.82|123.8|146
1642604330000|2022-01-19 14:58:50||123.78||123.78||123.78||123.78|73
1642604350000|2022-01-19 14:59:10|||||||||224
1642604360000|2022-01-19 14:59:20|||||||||5000
1642604380000|2022-01-19 14:59:40|123.84|123.8|123.84|123.8|123.84|123.8|123.82|123.78|2300
1642604390000|2022-01-19 14:59:50|||||||||100
1642604400000|2022-01-19 15:00:00||123.82||123.8||123.82||123.8|3258
1642604410000|2022-01-19 15:00:10|123.82|123.78|123.78|123.72|123.82|123.78|123.78|123.72|17047
1642604420000|2022-01-19 15:00:20|123.8|123.74|123.82|123.78|123.82|123.78|123.8|123.74|4539
1642604440000|2022-01-19 15:00:40|123.8|123.76|123.8|123.74|123.8|123.76|123.8|123.74|0
1642604450000|2022-01-19 15:00:50|123.78|123.78|123.82|123.78|123.82|123.78|123.78|123.78|4961
1642604460000|2022-01-19 15:01:00|123.84|123.82|123.86|123.78|123.86|123.82|123.84|123.78|324
1642604470000|2022-01-19 15:01:10|123.84|123.8|123.92|123.84|123.92|123.88|123.82|123.76|13801
1642604480000|2022-01-19 15:01:20|123.9|123.82|123.82|123.76|123.9|123.82|123.82|123.74|3079
1642604490000|2022-01-19 15:01:30|123.78|123.74|123.78|123.72|123.82|123.74|123.78|123.72|6795
1642604500000|2022-01-19 15:01:40||123.74||123.74||123.74||123.74|0
1642604510000|2022-01-19 15:01:50|123.8|123.76|123.8|123.74|123.8|123.76|123.78|123.74|851
1642604520000|2022-01-19 15:02:00|123.82|123.76|123.82|123.78|123.82|123.78|123.8|123.74|9143
1642604530000|2022-01-19 15:02:10|123.86|123.8|123.88|123.82|123.9|123.84|123.86|123.8|851
1642604540000|2022-01-19 15:02:20|123.9|123.84|123.9|123.82|123.9|123.86|123.88|123.82|2927
1642604550000|2022-01-19 15:02:30|123.88||123.88||123.88||123.88||501
1642604570000|2022-01-19 15:02:50|123.9|123.84|123.88|123.82|123.9|123.86|123.88|123.82|2162
1642604580000|2022-01-19 15:03:00|123.86||123.86||123.86||123.86||0
1642604590000|2022-01-19 15:03:10|123.84|123.8|123.84|123.82|123.84|123.82|123.84|123.78|16827
1642604600000|2022-01-19 15:03:20|123.8|123.78|123.84|123.8|123.86|123.84|123.8|123.74|7789
1642604610000|2022-01-19 15:03:30||123.82||123.82||123.82||123.82|0
1642604620000|2022-01-19 15:03:40|123.86|123.78|123.9|123.86|123.9|123.86|123.86|123.78|2522
1642604630000|2022-01-19 15:03:50|123.94|123.88|124.1|124.04|124.1|124.04|123.94|123.88|21686
1642604640000|2022-01-19 15:04:00|124.12|124.08|124.06|124|124.18|124.1|124.02|123.96|40574
1642604650000|2022-01-19 15:04:10|124.08|124.02|124.1|124.02|124.1|124.06|124.06|124.02|5988
1642604660000|2022-01-19 15:04:20|124.08|124|124.08|124.02|124.1|124.04|124.08|124|2071
1642604670000|2022-01-19 15:04:30|124.12|124.04|124.12|124.06|124.12|124.08|124.08|124.02|2526
1642604690000|2022-01-19 15:04:50|124.08|124.02|124.04|123.98|124.08|124.04|124.04|123.96|4644
1642604700000|2022-01-19 15:05:00|124.06|124.02|124.02|123.96|124.08|124.02|124.02|123.96|4846
1642604710000|2022-01-19 15:05:10|124|123.94|124.02|123.96|124.02|123.98|123.98|123.92|18531
1642604730000|2022-01-19 15:05:30|124.04|123.98|124.08|124|124.08|124|124.02|123.98|4741
1642604740000|2022-01-19 15:05:40|124.04|123.96|124.04|123.98|124.04|124|124.02|123.96|4685
1642604750000|2022-01-19 15:05:50|||||||||795
1642604780000|2022-01-19 15:06:20|124.02|123.96|124.04|123.96|124.04|124|123.96|123.92|34103
1642604790000|2022-01-19 15:06:30|124.02||124.02||124.02||124.02||0
1642604800000|2022-01-19 15:06:40|124|123.98|124.02|123.96|124.02|123.98|124|123.96|3095
1642604810000|2022-01-19 15:06:50|124|123.94|124.02|123.96|124.02|123.98|123.98|123.92|18845
1642604820000|2022-01-19 15:07:00|124.04|123.98|124|123.92|124.04|124|124|123.92|11965
1642604830000|2022-01-19 15:07:10|123.98||123.98||123.98||123.98||0
1642604840000|2022-01-19 15:07:20|123.96|123.9|123.98|123.94|123.98|123.94|123.96|123.9|13805
1642604850000|2022-01-19 15:07:30|124|123.96|124|123.94|124|123.96|124|123.94|53
1642604860000|2022-01-19 15:07:40|123.98|123.92|123.98|123.94|123.98|123.94|123.94|123.9|21055
1642604870000|2022-01-19 15:07:50|123.96|123.92|123.94|123.92|123.98|123.92|123.92|123.9|33293
1642604880000|2022-01-19 15:08:00|123.96|123.9|123.96|123.92|123.96|123.92|123.94|123.9|17069
1642604900000|2022-01-19 15:08:20|123.94|123.9|123.94|123.92|123.94|123.92|123.94|123.9|15690
1642604910000|2022-01-19 15:08:30|123.92|123.9|123.84|123.78|123.92|123.9|123.68|123.6|428051
1642604920000|2022-01-19 15:08:40|123.88|123.8|123.74|123.66|123.88|123.82|123.74|123.66|8063
1642604930000|2022-01-19 15:08:50|123.72|123.68|123.8|123.76|123.82|123.76|123.7|123.62|23001
1642604940000|2022-01-19 15:09:00|123.78|123.78|123.72|123.66|123.78|123.78|123.72|123.66|10215
1642604950000|2022-01-19 15:09:10|123.74|123.68|123.82|123.76|123.82|123.76|123.74|123.68|4873
1642604960000|2022-01-19 15:09:20|123.78|123.74|123.78|123.74|123.78|123.74|123.78|123.74|0
1642604970000|2022-01-19 15:09:30|123.76|123.72|123.78|123.74|123.78|123.74|123.76|123.72|887
1642604980000|2022-01-19 15:09:40|123.82|123.76|123.86|123.82|123.88|123.82|123.82|123.76|6377
1642604990000|2022-01-19 15:09:50|123.84|123.78|123.84|123.76|123.84|123.78|123.84|123.76|37
1642605000000|2022-01-19 15:10:00|123.82|123.8|123.82|123.78|123.82|123.8|123.74|123.68|6838
1642605020000|2022-01-19 15:10:20|123.78|123.74|123.82|123.76|123.82|123.78|123.78|123.74|1306
1642605030000|2022-01-19 15:10:30|123.8|123.74|123.8|123.76|123.8|123.76|123.8|123.74|0
1642605040000|2022-01-19 15:10:40|123.82||123.82||123.82||123.8||100
1642605060000|2022-01-19 15:11:00|123.8|123.78|123.86|123.8|123.86|123.8|123.8|123.76|4647
1642605070000|2022-01-19 15:11:10|123.84||123.84||123.84||123.84||0
1642605080000|2022-01-19 15:11:20|123.82|123.78|123.82|123.8|123.84|123.8|123.82|123.76|0
1642605090000|2022-01-19 15:11:30|123.84|123.76|123.8|123.74|123.84|123.8|123.8|123.74|2497
1642605100000|2022-01-19 15:11:40|123.78|123.72|123.68|123.62|123.78|123.74|123.68|123.6|8478
1642605110000|2022-01-19 15:11:50|123.7|123.64|123.7|123.66|123.72|123.66|123.7|123.64|0
1642605120000|2022-01-19 15:12:00|123.72|123.68|123.76|123.68|123.76|123.7|123.72|123.68|0
1642605130000|2022-01-19 15:12:10||123.7||123.7||123.7||123.7|0
1642605140000|2022-01-19 15:12:20|123.78|123.72|123.8|123.72|123.8|123.74|123.76|123.72|2274
1642605170000|2022-01-19 15:12:50|123.78|123.7|123.76|123.72|123.78|123.74|123.74|123.7|19504
1642605180000|2022-01-19 15:13:00||123.74||123.72||123.74||123.72|829
1642605190000|2022-01-19 15:13:10|123.74|123.74|123.8|123.74|123.8|123.74|123.74|123.66|17643
1642605210000|2022-01-19 15:13:30|123.78|123.72|123.76|123.72|123.78|123.74|123.76|123.72|8577
1642605230000|2022-01-19 15:13:50|123.78|123.74|123.84|123.8|123.84|123.8|123.78|123.74|990
1642605250000|2022-01-19 15:14:10|123.82|123.78|123.82|123.76|123.82|123.78|123.82|123.76|715
1642605260000|2022-01-19 15:14:20||123.78||123.78||123.78||123.78|41
1642605280000|2022-01-19 15:14:40|123.84|123.8|123.84|123.82|123.84|123.82|123.84|123.8|526
1642605290000|2022-01-19 15:14:50|123.86|123.84|123.92|123.86|123.92|123.86|123.86|123.84|16486
1642605300000|2022-01-19 15:15:00|123.9|123.84|123.9|123.86|123.9|123.86|123.88|123.84|5488
1642605310000|2022-01-19 15:15:10|123.88|123.84|123.9|123.86|123.9|123.88|123.88|123.84|24025
1642605320000|2022-01-19 15:15:20|123.88|123.84|123.9|123.86|123.98|123.88|123.88|123.84|24323
1642605330000|2022-01-19 15:15:30|123.94|123.88|123.96|123.9|123.96|123.9|123.92|123.84|5843
1642605340000|2022-01-19 15:15:40|124|123.92|123.98|123.96|124.02|123.96|123.98|123.92|668
1642605350000|2022-01-19 15:15:50|124|123.94|123.98|123.92|124.02|123.96|123.96|123.9|3240
1642605360000|2022-01-19 15:16:00|123.96|123.9|123.96|123.88|123.96|123.9|123.92|123.86|6727
1642605380000|2022-01-19 15:16:20|123.98|123.9|124|123.94|124.04|123.96|123.98|123.9|6070
1642605400000|2022-01-19 15:16:40||123.96||123.96||123.96||123.94|360
1642605420000|2022-01-19 15:17:00|123.96|123.94|124|123.96|124|123.96|123.96|123.94|9200
1642605430000|2022-01-19 15:17:10|124.02|124|124.02|124|124.08|124.02|124|123.96|3063
1642605440000|2022-01-19 15:17:20|||||||||1017
1642605450000|2022-01-19 15:17:30|123.96|123.96|124.02|123.96|124.02|123.98|123.94|123.9|15838
1642605460000|2022-01-19 15:17:40|124|123.94|124.02|123.96|124.02|124|124|123.94|6986
1642605470000|2022-01-19 15:17:50|123.96|123.94|124|123.96|124.02|123.96|123.94|123.92|8078
1642605480000|2022-01-19 15:18:00|123.98|123.94|123.94|123.9|124|123.96|123.94|123.9|13732
1642605490000|2022-01-19 15:18:10|123.92|123.86|123.92|123.9|123.92|123.9|123.92|123.84|16276
1642605500000|2022-01-19 15:18:20||123.86||123.86||123.9||123.86|6435
1642605510000|2022-01-19 15:18:30|123.9|123.84|123.9|123.84|123.9|123.88|123.9|123.84|2377
1642605520000|2022-01-19 15:18:40||123.88||123.84||123.88||123.84|5080
1642605530000|2022-01-19 15:18:50||123.88||123.88||123.88||123.84|2118
1642605540000|2022-01-19 15:19:00|123.92|123.9|123.92|123.9|123.92|123.9|123.92|123.88|3758
1642605550000|2022-01-19 15:19:10||123.88||123.88||123.88||123.88|2118
1642605570000|2022-01-19 15:19:30|123.9|123.86|123.92|123.86|123.92|123.88|123.9|123.84|6204
1642605580000|2022-01-19 15:19:40||123.88||123.88||123.9||123.88|789
1642605600000|2022-01-19 15:20:00|123.94|123.9|124|123.96|124|123.96|123.92|123.88|12256
1642605610000|2022-01-19 15:20:10|123.98|123.94|123.96|123.9|124|123.96|123.94|123.88|4832
1642605620000|2022-01-19 15:20:20|123.94|123.88|123.92|123.88|123.94|123.9|123.92|123.88|8158
1642605630000|2022-01-19 15:20:30|123.9|123.84|123.92|123.88|123.92|123.88|123.9|123.82|9697
1642605640000|2022-01-19 15:20:40|123.94|123.9|123.92|123.88|123.94|123.9|123.9|123.88|1650
1642605650000|2022-01-19 15:20:50|123.9|123.86|123.9|123.86|123.92|123.88|123.9|123.82|10522
1642605660000|2022-01-19 15:21:00|123.92|123.88|123.92|123.88|123.92|123.88|123.92|123.86|7333
1642605670000|2022-01-19 15:21:10|123.9|123.86|123.9|123.86|123.9|123.88|123.88|123.86|5029
1642605700000|2022-01-19 15:21:40|||||||||4685
1642605710000|2022-01-19 15:21:50|123.88|123.84|123.88|123.86|123.88|123.86|123.88|123.82|4050
1642605720000|2022-01-19 15:22:00|123.9||123.9||123.9||123.9||1219
1642605730000|2022-01-19 15:22:10|123.92|123.88|123.92|123.88|123.92|123.88|123.9|123.86|2464
1642605740000|2022-01-19 15:22:20|123.9|123.84|123.88|123.84|123.9|123.84|123.88|123.82|4871
1642605750000|2022-01-19 15:22:30|123.86|123.82|123.86|123.82|123.86|123.82|123.84|123.8|6468
1642605760000|2022-01-19 15:22:40|123.88|123.84|123.88|123.84|123.88|123.84|123.88|123.84|2164
1642605780000|2022-01-19 15:23:00|123.86|123.82|123.86|123.84|123.86|123.84|123.86|123.82|9465
1642605790000|2022-01-19 15:23:10|123.88||123.88||123.88||123.88||855
1642605800000|2022-01-19 15:23:20|123.86|123.82|123.84|123.82|123.86|123.84|123.84|123.8|8340
1642605810000|2022-01-19 15:23:30|123.82|123.8|123.82|123.76|123.82|123.8|123.82|123.76|10033
1642605820000|2022-01-19 15:23:40|123.84|123.8|123.84|123.8|123.84|123.82|123.84|123.76|6353
1642605840000|2022-01-19 15:24:00|123.82|123.78|123.78|123.72|123.82|123.78|123.78|123.72|6479
1642605850000|2022-01-19 15:24:10|123.74|123.7|123.68|123.64|123.74|123.7|123.68|123.64|14821
1642605860000|2022-01-19 15:24:20|123.7|123.66|123.68|123.64|123.7|123.66|123.68|123.62|563
1642605870000|2022-01-19 15:24:30|123.66|123.6|123.56|123.5|123.68|123.64|123.56|123.5|9526
1642605880000|2022-01-19 15:24:40|123.58|123.52|123.58|123.54|123.58|123.54|123.58|123.52|38
1642605890000|2022-01-19 15:24:50|||||||||18817
1642605900000|2022-01-19 15:25:00|123.56|123.52|123.56|123.54|123.56|123.54|123.56|123.52|22
1642605920000|2022-01-19 15:25:20|123.54|123.5|123.56|123.52|123.56|123.52|123.5|123.46|12451
1642605930000|2022-01-19 15:25:30|123.58|123.54|123.58|123.52|123.58|123.56|123.58|123.52|10706
1642605940000|2022-01-19 15:25:40|123.6|123.54|123.58|123.54|123.6|123.56|123.58|123.54|5198
1642605950000|2022-01-19 15:25:50||123.56||123.56||123.56||123.56|2189
1642605960000|2022-01-19 15:26:00|123.6|123.58|123.56|123.54|123.66|123.58|123.54|123.48|27369
1642605970000|2022-01-19 15:26:10|123.54|123.52|123.54|123.48|123.54|123.52|123.54|123.44|767
1642605980000|2022-01-19 15:26:20|123.56|123.5|123.56|123.52|123.56|123.52|123.54|123.5|4320
1642605990000|2022-01-19 15:26:30||123.54||123.5||123.54||123.5|5970
1642606000000|2022-01-19 15:26:40|123.58|123.52|123.6|123.52|123.6|123.56|123.58|123.52|861
1642606010000|2022-01-19 15:26:50|123.58|123.54|123.6|123.52|123.6|123.56|123.58|123.52|2831
1642606020000|2022-01-19 15:27:00|123.58|123.5|123.58|123.52|123.6|123.54|123.56|123.5|1229
1642606030000|2022-01-19 15:27:10||123.54||123.54||123.54||123.54|8029
1642606050000|2022-01-19 15:27:30|123.6|123.58|123.6|123.54|123.6|123.58|123.6|123.54|658
1642606060000|2022-01-19 15:27:40|123.58|123.56|123.58|123.56|123.58|123.56|123.58|123.56|1200
1642606070000|2022-01-19 15:27:50|123.6||123.6||123.6||123.6||104
1642606100000|2022-01-19 15:28:20|123.58|123.54|123.58|123.54|123.6|123.56|123.58|123.5|19755
1642606110000|2022-01-19 15:28:30|123.56|123.5|123.54|123.5|123.56|123.5|123.54|123.48|526
1642606120000|2022-01-19 15:28:40||123.48||123.48||123.48||123.48|2310
1642606130000|2022-01-19 15:28:50|123.52|123.44|123.54|123.5|123.54|123.5|123.5|123.42|22005
1642606140000|2022-01-19 15:29:00|123.52|123.48|123.52|123.48|123.54|123.5|123.52|123.46|18438
1642606150000|2022-01-19 15:29:10|123.5|123.46|123.44|123.38|123.5|123.46|123.4|123.32|24021
1642606160000|2022-01-19 15:29:20|123.42||123.42||123.42||123.42||0
1642606170000|2022-01-19 15:29:30|123.4|123.36|123.4|123.34|123.42|123.38|123.38|123.34|8540
1642606180000|2022-01-19 15:29:40|123.38|123.32|123.36|123.34|123.38|123.34|123.36|123.28|17409
1642606190000|2022-01-19 15:29:50|123.38|123.36|123.38|123.34|123.4|123.38|123.38|123.34|7180
1642606200000|2022-01-19 15:30:00||123.36||123.36||123.36||123.36|7457
1642606210000|2022-01-19 15:30:10|123.4||123.38||123.4||123.38||1209
1642606220000|2022-01-19 15:30:20|123.36|123.34|123.34|123.3|123.36|123.34|123.32|123.26|13984
1642606240000|2022-01-19 15:30:40|123.32|123.26|123.28|123.24|123.32|123.3|123.26|123.18|10961
1642606260000|2022-01-19 15:31:00|123.26|123.22|123.26|123.2|123.26|123.22|123.22|123.2|5462
1642606270000|2022-01-19 15:31:10|123.24|123.18|123.26|123.22|123.26|123.22|123.22|123.14|10156
1642606280000|2022-01-19 15:31:20|123.24|123.2|123.22|123.18|123.24|123.2|123.2|123.12|9506
1642606290000|2022-01-19 15:31:30|123.24|123.2|123.26|123.22|123.26|123.22|123.24|123.2|16793
1642606300000|2022-01-19 15:31:40|123.28|123.24|123.32|123.28|123.32|123.28|123.28|123.24|18987
1642606330000|2022-01-19 15:32:10|123.3|123.26|123.32|123.26|123.34|123.28|123.3|123.22|23649
1642606350000|2022-01-19 15:32:30|123.3|123.28|123.3|123.28|123.3|123.28|123.3|123.26|5129
1642606370000|2022-01-19 15:32:50|123.28|123.26|123.28|123.22|123.28|123.28|123.28|123.18|8715
1642606380000|2022-01-19 15:33:00||123.24||123.22||123.24||123.22|0
1642606390000|2022-01-19 15:33:10||123.24||123.24||123.24||123.24|8
1642606400000|2022-01-19 15:33:20|123.26|123.22|123.24|123.2|123.26|123.22|123.22|123.14|14757
1642606410000|2022-01-19 15:33:30|123.22|123.18|123.22|123.2|123.24|123.2|123.22|123.18|2429
1642606420000|2022-01-19 15:33:40|123.2|123.18|123.2|123.16|123.22|123.18|123.16|123.1|26119
1642606430000|2022-01-19 15:33:50|123.18|123.14|123.18|123.16|123.18|123.16|123.18|123.14|3750
1642606440000|2022-01-19 15:34:00|123.2|123.14|123.2|123.14|123.2|123.16|123.18|123.14|1525
1642606450000|2022-01-19 15:34:10|123.18|123.1|123.12|123.06|123.18|123.1|123.12|123.04|2184
1642606460000|2022-01-19 15:34:20|123.14|123.1|123.16|123.1|123.16|123.1|123.14|123.06|926
1642606470000|2022-01-19 15:34:30||123.12||123.12||123.12||123.12|0
1642606480000|2022-01-19 15:34:40|123.14|123.1|123.1|123.08|123.14|123.1|123.1|123.02|2597
1642606490000|2022-01-19 15:34:50|123.14|123.06|123.14|123.08|123.14|123.12|123.14|123.06|740
1642606500000|2022-01-19 15:35:00|123.12|123.06|123.1|123.04|123.12|123.08|123.1|123.04|3538
1642606510000|2022-01-19 15:35:10|123.12|123.08|123.12|123.04|123.12|123.08|123.12|123.04|7407
1642606520000|2022-01-19 15:35:20|123.14|123.08|123.14|123.08|123.14|123.1|123.14|123.08|15035
1642606530000|2022-01-19 15:35:30|123.12|123.1|123.12|123.08|123.12|123.1|123.1|123.04|3505
1642606540000|2022-01-19 15:35:40|123.1|123.04|123.1|123.08|123.1|123.08|123.1|123.04|0
1642606550000|2022-01-19 15:35:50|123.12|123.1|123.14|123.1|123.18|123.14|123.12|123.1|45882
1642606560000|2022-01-19 15:36:00|123.12|123.08|123.08|123.04|123.12|123.08|123.08|123|31329
1642606570000|2022-01-19 15:36:10|123.1|123.06|123.14|123.1|123.14|123.12|123.1|123.06|35068
1642606580000|2022-01-19 15:36:20|123.16|123.08|123.14|123.1|123.16|123.1|123.14|123.08|9633
1642606590000|2022-01-19 15:36:30||123.08||123.1||123.1||123.08|2268
1642606600000|2022-01-19 15:36:40|||||||||2300
1642606610000|2022-01-19 15:36:50|123.12|123.08|123.1|123.06|123.14|123.1|123.1|123.04|10496
1642606620000|2022-01-19 15:37:00|123.12|123.08|123.1|123.04|123.12|123.08|123.1|123.04|12335
1642606640000|2022-01-19 15:37:20|123.12|123.06|123.12|123.04|123.14|123.12|123.12|123.04|26286
1642606650000|2022-01-19 15:37:30|123.1||123.08||123.1||123.08||0
1642606660000|2022-01-19 15:37:40||123.06||123.04||123.06||123.04|3658
1642606670000|2022-01-19 15:37:50|123.12|123.06|123.1|123.06|123.12|123.08|123.1|123.04|2869
1642606680000|2022-01-19 15:38:00|123.08|123.04|123.04|123|123.08|123.04|123.04|123|6639
1642606690000|2022-01-19 15:38:10|123.02|122.98|122.9|122.86|123.02|122.98|122.88|122.84|65853
1642606700000|2022-01-19 15:38:20|||||||||24212
1642606710000|2022-01-19 15:38:30|122.88|122.82|122.9|122.84|122.9|122.86|122.86|122.8|14505
1642606720000|2022-01-19 15:38:40|122.88|122.8|122.88|122.84|122.88|122.84|122.86|122.8|8759
1642606730000|2022-01-19 15:38:50|122.9|122.86|122.92|122.86|122.92|122.86|122.9|122.86|4834
1642606740000|2022-01-19 15:39:00|122.9|122.88|122.92|122.88|122.92|122.88|122.9|122.88|6915
1642606750000|2022-01-19 15:39:10|122.94|122.9|122.92|122.88|122.94|122.9|122.92|122.88|39075
1642606760000|2022-01-19 15:39:20|122.94|122.9|122.94|122.9|122.94|122.9|122.94|122.9|35247
1642606780000|2022-01-19 15:39:40|122.96|122.92|123|122.96|123|122.96|122.96|122.92|7734
1642606790000|2022-01-19 15:39:50|123.04|122.98|123.06|122.98|123.06|123.02|123.04|122.98|3883
1642606800000|2022-01-19 15:40:00|123.04|123|123.02|122.98|123.06|123|123.02|122.98|885
1642606810000|2022-01-19 15:40:10|||||||||804
1642606820000|2022-01-19 15:40:20|123.04|123|123.04|122.98|123.04|123.02|123.04|122.96|14882
1642606830000|2022-01-19 15:40:30|123.02||123.02||123.02||123.02||0
1642606840000|2022-01-19 15:40:40|123.04|123|123.04|123|123.04|123|123.04|122.98|1083
1642606850000|2022-01-19 15:40:50|123.06|123.02|123.06|123.02|123.06|123.02|123.04|123|12798
1642606860000|2022-01-19 15:41:00|123.08|123.04|123.08|123.04|123.1|123.08|123.06|123.02|33431
1642606870000|2022-01-19 15:41:10|123.06|123.06|123.06|123.04|123.08|123.06|123.06|123.02|2712
1642606880000|2022-01-19 15:41:20|123.04|123.02|123.06|123|123.06|123.02|123.04|123|67878
1642606890000|2022-01-19 15:41:30|123.04|123.02|123.04|123|123.04|123.02|123.04|123|4830
1642606900000|2022-01-19 15:41:40|||||||||3936
1642606910000|2022-01-19 15:41:50|123.06|123.02|123.2|123.14|123.2|123.14|123.04|123|29933
1642606920000|2022-01-19 15:42:00|123.22|123.16|123.2|123.16|123.22|123.16|123.2|123.12|0
1642606930000|2022-01-19 15:42:10|123.22|123.18|123.24|123.18|123.24|123.18|123.22|123.18|4
1642606940000|2022-01-19 15:42:20|123.28|123.22|123.26|123.22|123.28|123.22|123.26|123.22|14
1642606950000|2022-01-19 15:42:30|123.28||123.28||123.28||123.28||0
1642606960000|2022-01-19 15:42:40|123.26||123.26||123.26||123.26||1250
1642606970000|2022-01-19 15:42:50|123.28|123.24|123.3|123.26|123.32|123.26|123.28|123.22|53
1642606980000|2022-01-19 15:43:00|123.26|123.24|123.32|123.28|123.34|123.28|123.26|123.24|2220
1642606990000|2022-01-19 15:43:10|123.34|123.3|123.32|123.3|123.34|123.3|123.32|123.3|0
1642607000000|2022-01-19 15:43:20|123.34|123.32|123.34|123.32|123.34|123.32|123.32|123.24|6406
1642607020000|2022-01-19 15:43:40||123.28||123.32||123.32||123.28|2614
1642607030000|2022-01-19 15:43:50|123.32|123.28|123.32|123.28|123.32|123.28|123.32|123.28|9360
1642607050000|2022-01-19 15:44:10|123.3|123.24|123.26|123.22|123.3|123.28|123.26|123.22|13795
1642607060000|2022-01-19 15:44:20|123.28|123.24|123.26|123.24|123.28|123.24|123.26|123.22|0
1642607070000|2022-01-19 15:44:30|123.28|123.26|123.28|123.26|123.32|123.26|123.28|123.24|11785
1642607080000|2022-01-19 15:44:40|123.26|123.24|123.26|123.2|123.28|123.24|123.26|123.18|12574
1642607090000|2022-01-19 15:44:50|123.28|123.24|123.3|123.26|123.3|123.26|123.28|123.24|2709
1642607100000|2022-01-19 15:45:00|123.28|123.24|123.3|123.24|123.3|123.24|123.28|123.24|4025
1642607120000|2022-01-19 15:45:20|123.28|123.26|123.28|123.26|123.28|123.26|123.28|123.26|0
1642607130000|2022-01-19 15:45:30|123.3||123.3||123.3||123.3||0
1642607140000|2022-01-19 15:45:40|123.28|123.24|123.28|123.22|123.28|123.24|123.22|123.16|27569
1642607150000|2022-01-19 15:45:50|123.24|123.24|123.28|123.24|123.28|123.24|123.24|123.24|3
1642607160000|2022-01-19 15:46:00|123.26|123.2|123.22|123.16|123.28|123.24|123.22|123.16|6475
1642607170000|2022-01-19 15:46:10|123.18|123.14|123.1|123.04|123.18|123.16|123.1|123.04|2690
1642607180000|2022-01-19 15:46:20|123.08|123.02|123.08|123|123.08|123.02|123.08|122.98|2000
1642607190000|2022-01-19 15:46:30|123.06|122.98|123|122.92|123.06|123|122.94|122.9|19399
1642607210000|2022-01-19 15:46:50|122.98|122.9|123|122.92|123|122.96|122.96|122.86|13283
1642607220000|2022-01-19 15:47:00|122.98|122.88|122.98|122.9|122.98|122.9|122.94|122.84|6069
1642607230000|2022-01-19 15:47:10|122.94|122.88|122.98|122.94|122.98|122.94|122.94|122.86|11304
1642607240000|2022-01-19 15:47:20|123|122.96|123.04|122.98|123.04|122.98|123|122.96|12574
1642607250000|2022-01-19 15:47:30|123.06|123|122.96|122.92|123.06|123|122.96|122.88|8131
1642607270000|2022-01-19 15:47:50|122.98||122.98||122.98||122.98||0
1642607280000|2022-01-19 15:48:00|122.96|122.94|122.98|122.92|122.98|122.94|122.96|122.92|5313
1642607290000|2022-01-19 15:48:10|122.96|122.94|122.98|122.92|122.98|122.94|122.96|122.92|2351
1642607300000|2022-01-19 15:48:20||122.94||122.94||122.94||122.94|14640
1642607320000|2022-01-19 15:48:40|123|122.96|123.04|122.98|123.04|123|123|122.96|6725
1642607330000|2022-01-19 15:48:50|||||||||758
1642607340000|2022-01-19 15:49:00||123||123||123||123|200
1642607350000|2022-01-19 15:49:10|||||||||81
1642607360000|2022-01-19 15:49:20|||||||||4302
1642607370000|2022-01-19 15:49:30|123.06|122.98|123|122.98|123.06|123|123|122.94|14636
1642607380000|2022-01-19 15:49:40|123.02|122.96|122.94|122.9|123.02|122.96|122.94|122.9|29970
1642607390000|2022-01-19 15:49:50|122.92|122.88|122.94|122.9|122.96|122.9|122.9|122.8|26882
1642607400000|2022-01-19 15:50:00|122.9|122.86|122.94|122.88|122.94|122.88|122.9|122.84|15498
1642607410000|2022-01-19 15:50:10||122.9||122.9||122.9||122.9|0
1642607420000|2022-01-19 15:50:20|122.96|122.92|122.98|122.94|122.98|122.94|122.94|122.92|369
1642607430000|2022-01-19 15:50:30|122.96||122.98||122.98||122.96||0
1642607440000|2022-01-19 15:50:40|123|122.96|123|122.96|123|122.96|123|122.96|3469
1642607450000|2022-01-19 15:50:50|123.02|122.98|123.06|123.04|123.06|123.04|123.02|122.98|17826
1642607460000|2022-01-19 15:51:00|123.1||123.06||123.1||123.06||8203
1642607470000|2022-01-19 15:51:10|123.1|123.06|123.08|123.04|123.12|123.06|123.08|123.04|5387
1642607480000|2022-01-19 15:51:20|123.1|123.06|123.1|123.06|123.1|123.06|123.1|123.06|0
1642607490000|2022-01-19 15:51:30||123.04||123.06||123.06||123.04|1000
1642607500000|2022-01-19 15:51:40|123.08||123.1||123.1||123.08||2500
1642607520000|2022-01-19 15:52:00|123.08|123.04|123.1|123.06|123.1|123.06|123.08|123.04|2742
1642607530000|2022-01-19 15:52:10|123.08|123.04|123.1|123.06|123.1|123.06|123.08|123.04|11265
1642607540000|2022-01-19 15:52:20||123.04||123.06||123.06||123.04|4184
1642607550000|2022-01-19 15:52:30|123.08|123.04|123.08|123.04|123.08|123.04|123.08|123|9190
1642607570000|2022-01-19 15:52:50|123.06|123|123.02|123|123.06|123|123.02|122.94|2854
1642607580000|2022-01-19 15:53:00|123|122.98|122.98|122.94|123|123|122.98|122.9|5681
1642607590000|2022-01-19 15:53:10|122.96|122.92|122.96|122.92|122.96|122.92|122.96|122.9|2119
1642607600000|2022-01-19 15:53:20|122.98|122.94|122.98|122.94|122.98|122.94|122.98|122.94|763
1642607640000|2022-01-19 15:54:00|122.96|122.92|122.88|122.82|122.98|122.94|122.86|122.8|18234
1642607650000|2022-01-19 15:54:10||122.84||122.82||122.84||122.82|0
1642607660000|2022-01-19 15:54:20|122.86|122.8|122.92|122.86|122.92|122.86|122.86|122.8|24013
1642607670000|2022-01-19 15:54:30|122.88|122.84|122.82|122.76|122.88|122.84|122.78|122.76|8547
1642607680000|2022-01-19 15:54:40|||||||||10000
1642607690000|2022-01-19 15:54:50|122.84|122.78|122.84|122.76|122.84|122.78|122.78|122.76|7500
1642607700000|2022-01-19 15:55:00||122.78||122.78||122.78||122.78|0
1642607710000|2022-01-19 15:55:10||122.8||122.78||122.8||122.78|1500
1642607720000|2022-01-19 15:55:20|122.88|122.8|122.9|122.84|122.92|122.86|122.88|122.8|28756
1642607730000|2022-01-19 15:55:30||122.86||122.84||122.86||122.84|100
1642607740000|2022-01-19 15:55:40|122.88|122.82|122.9|122.84|122.9|122.86|122.88|122.82|7362
1642607750000|2022-01-19 15:55:50|122.92|122.86|122.98|122.92|122.98|122.92|122.92|122.86|526
1642607760000|2022-01-19 15:56:00|123|122.96|123|122.96|123|122.96|123|122.96|0
1642607770000|2022-01-19 15:56:10|122.98|122.94|123|122.94|123|122.94|122.96|122.88|32231
1642607780000|2022-01-19 15:56:20|122.98|122.96|123|122.96|123|122.96|122.98|122.94|150
1642607800000|2022-01-19 15:56:40|123.04|122.98|123.08|123|123.12|123.06|123.04|122.96|8748
1642607810000|2022-01-19 15:56:50||123.02||123.02||123.02||123.02|0
1642607820000|2022-01-19 15:57:00|123.1|123.04|123.08|123.02|123.14|123.06|123.08|123.02|5970
1642607830000|2022-01-19 15:57:10|123.06|123|123.1|123.02|123.1|123.04|123.06|123|20987
1642607840000|2022-01-19 15:57:20|123.08||123.08||123.08||123.08||0
1642607850000|2022-01-19 15:57:30||123.04||123.02||123.04||123.02|0
1642607860000|2022-01-19 15:57:40||123.04||123.04||123.04||123.04|0
1642607870000|2022-01-19 15:57:50|123.12|123.06|123.08|123.04|123.12|123.08|123.08|123.02|15106
1642607880000|2022-01-19 15:58:00|123.06|123.02|123.06|123.02|123.06|123.04|123.06|123.02|2402
1642607890000|2022-01-19 15:58:10||122.98||123.02||123.02||122.98|0
1642607900000|2022-01-19 15:58:20||122.98||123.02||123.02||122.98|215
1642607910000|2022-01-19 15:58:30|||||||||16121
1642607930000|2022-01-19 15:58:50|123.08|123.06|123.08|123.06|123.1|123.06|123.06|123|29453
1642607940000|2022-01-19 15:59:00|123.1|123.02|123.08|123.06|123.1|123.06|123.08|123.02|476
1642607960000|2022-01-19 15:59:20|123.1|123.04|123.12|123.1|123.12|123.1|123.1|123.02|5169
1642607970000|2022-01-19 15:59:30|123.14|123.12|123.16|123.1|123.16|123.12|123.14|123.1|10705
1642607980000|2022-01-19 15:59:40||123.14||123.14||123.14||123.14|0
1642607990000|2022-01-19 15:59:50|123.18|123.16|123.22|123.16|123.24|123.16|123.18|123.16|4452
1642608000000|2022-01-19 16:00:00|123.2|123.14|123.22|123.2|123.22|123.2|123.2|123.14|4656
1642608010000|2022-01-19 16:00:10|123.2|123.16|123.2|123.18|123.2|123.18|123.2|123.16|2382
1642608040000|2022-01-19 16:00:40|123.22|123.2|123.22|123.2|123.22|123.2|123.22|123.2|526
1642608050000|2022-01-19 16:00:50|||||||||3187
1642608080000|2022-01-19 16:01:20|123.24|123.22|123.28|123.24|123.3|123.24|123.24|123.22|9399
1642608090000|2022-01-19 16:01:30||123.22||123.24||123.24||123.22|0
1642608110000|2022-01-19 16:01:50|123.3|123.26|123.32|123.26|123.32|123.28|123.26|123.18|34086
1642608120000|2022-01-19 16:02:00|123.3||123.3||123.3||123.3||0
1642608130000|2022-01-19 16:02:10|123.28|123.24|123.3|123.24|123.3|123.26|123.28|123.24|4526
1642608140000|2022-01-19 16:02:20|123.28|123.2|123.28|123.22|123.3|123.24|123.24|123.18|13064
1642608150000|2022-01-19 16:02:30|123.3|123.24|123.28|123.24|123.3|123.26|123.28|123.24|5520
1642608160000|2022-01-19 16:02:40|123.26|123.22|123.24|123.2|123.26|123.22|123.24|123.16|2234
1642608180000|2022-01-19 16:03:00|||||||||2600
1642608200000|2022-01-19 16:03:20|123.26|123.22|123.26|123.22|123.26|123.22|123.26|123.22|8913
1642608210000|2022-01-19 16:03:30|123.28|123.24|123.3|123.28|123.3|123.28|123.26|123.22|3014
1642608220000|2022-01-19 16:03:40|||||||||167
1642608230000|2022-01-19 16:03:50||123.26||123.26||123.26||123.26|2242
1642608240000|2022-01-19 16:04:00|123.28|123.24|123.3|123.22|123.3|123.24|123.28|123.22|4
1642608270000|2022-01-19 16:04:30|123.28||123.28||123.28||123.28||0
1642608290000|2022-01-19 16:04:50|123.3|123.24|123.28|123.24|123.3|123.24|123.28|123.24|600
1642608300000|2022-01-19 16:05:00|123.26|123.22|123.28|123.22|123.28|123.22|123.24|123.22|6093
1642608310000|2022-01-19 16:05:10|123.26|123.2|123.26|123.22|123.26|123.22|123.24|123.18|6745
1642608320000|2022-01-19 16:05:20|||||||||11790
1642608330000|2022-01-19 16:05:30||123.24||123.24||123.24||123.24|0
1642608340000|2022-01-19 16:05:40|123.24|123.22|123.26|123.18|123.26|123.22|123.24|123.18|22957
1642608350000|2022-01-19 16:05:50||123.2||123.22||123.22||123.2|0
1642608360000|2022-01-19 16:06:00||123.24||123.24||123.24||123.24|0
1642608370000|2022-01-19 16:06:10|123.24|123.22|123.22|123.18|123.24|123.22|123.22|123.18|2139
1642608410000|2022-01-19 16:06:50|123.26|123.2|123.26|123.2|123.26|123.2|123.26|123.2|1138
1642608430000|2022-01-19 16:07:10|123.24||123.24||123.26||123.24||1945
1642608440000|2022-01-19 16:07:20|123.26||123.24||123.26||123.24||0
1642608460000|2022-01-19 16:07:40|||||||||16136
1642608470000|2022-01-19 16:07:50|123.22|123.16|123.24|123.22|123.26|123.22|123.22|123.16|18797
1642608500000|2022-01-19 16:08:20|123.22|123.2|123.22|123.18|123.22|123.2|123.22|123.18|23602
1642608520000|2022-01-19 16:08:40|123.24|123.2|123.18|123.14|123.24|123.2|123.16|123.14|9190
1642608530000|2022-01-19 16:08:50|123.2|123.12|123.18|123.14|123.2|123.14|123.16|123.1|50000
1642608550000|2022-01-19 16:09:10|123.16|123.1|123.18|123.14|123.18|123.14|123.16|123.08|18145
1642608560000|2022-01-19 16:09:20|123.16|123.16|123.18|123.14|123.18|123.16|123.16|123.14|362
1642608580000|2022-01-19 16:09:40|123.2|123.16|123.24|123.18|123.24|123.18|123.2|123.16|24917
1642608590000|2022-01-19 16:09:50|123.26|123.2|123.26|123.22|123.26|123.22|123.26|123.2|901
1642608600000|2022-01-19 16:10:00||123.24||123.2||123.24||123.2|915
1642608610000|2022-01-19 16:10:10|123.24||123.26||123.26||123.24||0
1642608640000|2022-01-19 16:10:40||123.22||123.22||123.22||123.22|0
1642608650000|2022-01-19 16:10:50||123.24||123.22||123.24||123.22|20
1642608660000|2022-01-19 16:11:00||123.24||123.22||123.24||123.22|1070
1642608670000|2022-01-19 16:11:10|123.24|123.2|123.24|123.2|123.24|123.2|123.24|123.2|4742
1642608680000|2022-01-19 16:11:20|||||||||24343
1642608700000|2022-01-19 16:11:40|123.26|123.22|123.3|123.28|123.3|123.28|123.26|123.22|13885
1642608710000|2022-01-19 16:11:50||123.26||123.28||123.28||123.26|4368
1642608720000|2022-01-19 16:12:00|123.32|123.3|123.34|123.3|123.34|123.3|123.32|123.28|3751
1642608730000|2022-01-19 16:12:10|123.32|123.28|123.32|123.28|123.34|123.28|123.32|123.26|2648
1642608750000|2022-01-19 16:12:30|123.34|123.3|123.34|123.3|123.34|123.3|123.34|123.3|1841
1642608770000|2022-01-19 16:12:50|123.36|123.32|123.24|123.2|123.4|123.32|123.24|123.2|40415
1642608780000|2022-01-19 16:13:00|123.26|123.22|123.26|123.22|123.26|123.22|123.24|123.2|39959
1642608790000|2022-01-19 16:13:10|||||||||12357
1642608800000|2022-01-19 16:13:20|123.28|123.24|123.3|123.26|123.3|123.26|123.28|123.22|7894
1642608810000|2022-01-19 16:13:30|||||||||779
1642608840000|2022-01-19 16:14:00|123.32|123.28|123.32|123.3|123.36|123.32|123.3|123.28|10397
1642608850000|2022-01-19 16:14:10|123.34||123.34||123.34||123.34||2502
1642608860000|2022-01-19 16:14:20|123.32|123.28|123.3|123.28|123.32|123.28|123.28|123.24|13009
1642608870000|2022-01-19 16:14:30||123.26||123.28||123.28||123.26|2879
1642608890000|2022-01-19 16:14:50|||||||||393
1642608900000|2022-01-19 16:15:00|||||||||250
1642608910000|2022-01-19 16:15:10|123.32|123.3|123.34|123.32|123.34|123.32|123.32|123.3|28564
1642608920000|2022-01-19 16:15:20|123.36|123.34|123.38|123.34|123.4|123.36|123.36|123.34|413
1642608930000|2022-01-19 16:15:30||123.36||123.36||123.36||123.36|0
1642608940000|2022-01-19 16:15:40|123.42|123.38|123.44|123.38|123.48|123.4|123.42|123.38|5409
1642608950000|2022-01-19 16:15:50|123.42|123.36|123.44|123.38|123.44|123.38|123.4|123.36|14234
1642608970000|2022-01-19 16:16:10|||||||||12085
1642608980000|2022-01-19 16:16:20|123.42|123.36|123.44|123.42|123.44|123.42|123.4|123.36|15194
1642608990000|2022-01-19 16:16:30|123.46||123.46||123.46||123.46||1653
1642609000000|2022-01-19 16:16:40|123.44|123.4|123.42|123.38|123.46|123.42|123.42|123.38|15637
1642609010000|2022-01-19 16:16:50|||||||||65
1642609020000|2022-01-19 16:17:00|123.4|123.36|123.42|123.4|123.42|123.4|123.4|123.36|15872
1642609030000|2022-01-19 16:17:10|123.44|123.42|123.46|123.42|123.46|123.42|123.44|123.42|3718
1642609040000|2022-01-19 16:17:20|123.5|123.44|123.58|123.54|123.58|123.54|123.46|123.44|16611
1642609050000|2022-01-19 16:17:30||123.56||123.54||123.56||123.54|2280
1642609080000|2022-01-19 16:18:00|123.56|123.52|123.56|123.54|123.56|123.54|123.56|123.52|14994
1642609090000|2022-01-19 16:18:10|123.54|123.52|123.54|123.52|123.54|123.52|123.54|123.52|19817
1642609100000|2022-01-19 16:18:20|123.56|123.54|123.58|123.54|123.58|123.54|123.56|123.54|1771
1642609110000|2022-01-19 16:18:30|123.62|123.56|123.7|123.66|123.72|123.66|123.62|123.56|68355
1642609120000|2022-01-19 16:18:40|123.68|123.64|123.66|123.64|123.68|123.66|123.66|123.62|35030
1642609130000|2022-01-19 16:18:50|123.68|123.62|123.68|123.66|123.7|123.66|123.68|123.62|3774
1642609140000|2022-01-19 16:19:00|123.66|123.64|123.68|123.64|123.68|123.66|123.66|123.62|19281
1642609150000|2022-01-19 16:19:10|123.66|123.62|123.7|123.66|123.7|123.66|123.66|123.62|14502
1642609160000|2022-01-19 16:19:20|123.68|123.64|123.66|123.64|123.68|123.64|123.66|123.62|8665
1642609170000|2022-01-19 16:19:30|123.68|123.62|123.66|123.64|123.68|123.64|123.66|123.62|7690
1642609180000|2022-01-19 16:19:40|123.68|123.66|123.76|123.74|123.76|123.74|123.68|123.66|12550
1642609190000|2022-01-19 16:19:50||123.72||123.74||123.74||123.72|9582
1642609200000|2022-01-19 16:20:00|123.8||123.8||123.8||123.8||4442
1642609210000|2022-01-19 16:20:10||123.76||123.76||123.76||123.76|16064
1642609220000|2022-01-19 16:20:20|123.78|123.78|123.76|123.7|123.78|123.78|123.74|123.7|15651
1642609230000|2022-01-19 16:20:30|123.78|123.76|123.76|123.7|123.78|123.76|123.76|123.7|22509
1642609240000|2022-01-19 16:20:40|123.74|123.66|123.68|123.62|123.74|123.66|123.68|123.6|12997
1642609250000|2022-01-19 16:20:50|123.66|123.6|123.66|123.58|123.66|123.6|123.66|123.56|1291
1642609260000|2022-01-19 16:21:00|123.64|123.56|123.54|123.48|123.64|123.56|123.5|123.44|15250
1642609270000|2022-01-19 16:21:10||123.5||123.5||123.5||123.48|2024
1642609280000|2022-01-19 16:21:20|123.52||123.52||123.52||123.52||0
1642609290000|2022-01-19 16:21:30||123.48||123.46||123.48||123.46|2532
1642609300000|2022-01-19 16:21:40||123.5||123.5||123.5||123.5|8397
1642609320000|2022-01-19 16:22:00|123.5|123.46|123.5|123.46|123.5|123.46|123.48|123.44|6948
1642609340000|2022-01-19 16:22:20|123.52|123.5|123.54|123.5|123.54|123.5|123.5|123.46|6954
1642609350000|2022-01-19 16:22:30|123.56|123.52|123.58|123.54|123.6|123.54|123.56|123.52|7042
1642609370000|2022-01-19 16:22:50|123.56|123.52|123.56|123.52|123.58|123.52|123.56|123.5|2663
1642609380000|2022-01-19 16:23:00|123.58|123.54|123.6|123.56|123.62|123.56|123.58|123.54|3148
1642609390000|2022-01-19 16:23:10|123.62||123.62||123.62||123.62||0
1642609410000|2022-01-19 16:23:30||123.58||123.6||123.6||123.58|2058
1642609420000|2022-01-19 16:23:40||123.58||123.56||123.6||123.54|14797
1642609430000|2022-01-19 16:23:50||123.6||123.56||123.6||123.56|5338
1642609440000|2022-01-19 16:24:00|123.6|123.6|123.6|123.58|123.6|123.6|123.6|123.54|2590
1642609450000|2022-01-19 16:24:10|123.62|123.6|123.6|123.58|123.62|123.6|123.6|123.54|6303
1642609460000|2022-01-19 16:24:20|123.58|123.54|123.58|123.54|123.6|123.54|123.58|123.52|37
1642609470000|2022-01-19 16:24:30|123.6|123.56|123.6|123.56|123.6|123.56|123.6|123.56|2637
1642609480000|2022-01-19 16:24:40|123.58|123.54|123.62|123.56|123.62|123.56|123.58|123.54|20755
1642609490000|2022-01-19 16:24:50|123.64|123.58|123.68|123.6|123.68|123.6|123.64|123.58|9133
1642609500000|2022-01-19 16:25:00|123.7|123.62|123.68|123.62|123.7|123.64|123.68|123.6|31960
1642609510000|2022-01-19 16:25:10||123.6||123.64||123.64||123.6|6025
1642609520000|2022-01-19 16:25:20|123.7|123.66|123.7|123.64|123.72|123.66|123.66|123.62|18250
1642609530000|2022-01-19 16:25:30|123.68|123.66|123.68|123.64|123.7|123.66|123.68|123.64|7600
1642609540000|2022-01-19 16:25:40|123.66|123.62|123.68|123.64|123.68|123.64|123.66|123.62|12532
1642609560000|2022-01-19 16:26:00||123.66||123.64||123.66||123.64|1254
1642609570000|2022-01-19 16:26:10|123.7|123.66|123.7|123.68|123.7|123.68|123.68|123.64|15828
1642609580000|2022-01-19 16:26:20|||||||||2405
1642609590000|2022-01-19 16:26:30||123.66||123.66||123.66||123.66|2736
1642609600000|2022-01-19 16:26:40||123.68||123.68||123.68||123.64|7392
1642609610000|2022-01-19 16:26:50||123.66||123.68||123.68||123.64|4115
1642609620000|2022-01-19 16:27:00||123.66||123.66||123.68||123.64|4580
1642609630000|2022-01-19 16:27:10|123.72|123.68|123.72|123.68|123.72|123.68|123.7|123.68|2679
1642609650000|2022-01-19 16:27:30|123.7|123.7|123.7|123.64|123.7|123.7|123.68|123.64|8801
1642609670000|2022-01-19 16:27:50||123.66||123.64||123.66||123.64|100
1642609680000|2022-01-19 16:28:00||123.66||123.66||123.66||123.66|454
1642609690000|2022-01-19 16:28:10|||||||||345
1642609700000|2022-01-19 16:28:20|123.72|123.68|123.8|123.74|123.84|123.76|123.72|123.68|11068
1642609710000|2022-01-19 16:28:30|123.78|123.76|123.78|123.74|123.8|123.76|123.76|123.74|15231
1642609720000|2022-01-19 16:28:40|123.76||123.76||123.76||123.76||0
1642609730000|2022-01-19 16:28:50|123.78|123.72|123.78|123.74|123.78|123.74|123.76|123.72|5939
1642609740000|2022-01-19 16:29:00|123.76|123.72|123.72|123.66|123.76|123.72|123.72|123.66|4416
1642609750000|2022-01-19 16:29:10|123.7|123.68|123.7|123.68|123.7|123.68|123.7|123.64|21603
1642609760000|2022-01-19 16:29:20|123.72|123.66|123.72|123.66|123.72|123.68|123.7|123.64|1580
1642609770000|2022-01-19 16:29:30|123.74|123.64|123.72|123.64|123.74|123.68|123.72|123.64|5333
1642609780000|2022-01-19 16:29:40|123.74|123.68|123.82|123.76|123.84|123.76|123.72|123.64|22149
1642609790000|2022-01-19 16:29:50|123.84|123.78|123.86|123.78|123.88|123.8|123.84|123.76|9017
1642665620000|2022-01-20 08:00:20|125.5|123.9|124.42|123.96|125.5|123.96|124.42|123.9|174902
1642665630000|2022-01-20 08:00:30|124.22|123.94|124.02|123.74|124.22|123.96|123.88|123.58|44266
1642665640000|2022-01-20 08:00:40|124||124||124||124||1185
1642665650000|2022-01-20 08:00:50|||||||||3930
1642665660000|2022-01-20 08:01:00|123.98|123.64|123.88|123.42|123.98|123.64|123.88|123.42|4221
1642665670000|2022-01-20 08:01:10|123.86|123.46|123.72|123.4|123.86|123.46|123.72|123.4|0
1642665680000|2022-01-20 08:01:20|123.7|123.42|123.76|123.54|123.76|123.54|123.68|123.42|16325
1642665690000|2022-01-20 08:01:30|123.88||123.88||123.88||123.88||1973
1642665700000|2022-01-20 08:01:40|||||||||14264
1642665730000|2022-01-20 08:02:10|123.84|123.56|123.84|123.56|123.84|123.58|123.84|123.56|894
1642665740000|2022-01-20 08:02:20||123.42||123.54||123.54||123.42|1408
1642665750000|2022-01-20 08:02:30|123.82||123.76||123.82||123.76||4041
1642665760000|2022-01-20 08:02:40||123.4||123.4||123.48||123.4|1230
1642665770000|2022-01-20 08:02:50|123.74|123.42|123.76|123.44|123.76|123.44|123.74|123.42|1788
1642665780000|2022-01-20 08:03:00|123.78|123.46|123.84|123.52|123.84|123.52|123.78|123.46|3471
1642665790000|2022-01-20 08:03:10||123.54||123.56||123.56||123.54|1000
1642665800000|2022-01-20 08:03:20|123.88|123.6|123.9|123.7|123.94|123.74|123.88|123.56|9552
1642665810000|2022-01-20 08:03:30|123.88|123.66|123.7|123.46|123.88|123.66|123.7|123.46|3340
1642665820000|2022-01-20 08:03:40|||||||||784
1642665830000|2022-01-20 08:03:50|123.68|123.4|123.66|123.4|123.68|123.4|123.66|123.4|0
1642665840000|2022-01-20 08:04:00|||||||||10175
1642665850000|2022-01-20 08:04:10||123.44||123.42||123.44||123.42|30
1642665860000|2022-01-20 08:04:20||123.4||123.44||123.44||123.4|0
1642665870000|2022-01-20 08:04:30|||||||||201
1642665880000|2022-01-20 08:04:40|||||||||405
1642665890000|2022-01-20 08:04:50|123.64||123.58||123.64||123.58||953
1642665900000|2022-01-20 08:05:00|123.62|123.46|123.66|123.5|123.66|123.5|123.62|123.46|12062
1642665910000|2022-01-20 08:05:10|123.64|123.48|123.6|123.46|123.64|123.48|123.6|123.46|4665
1642665930000|2022-01-20 08:05:30|123.58|123.52|123.74|123.64|123.82|123.64|123.58|123.52|14994
1642665940000|2022-01-20 08:05:40|123.76||123.76||123.76||123.76||0
1642665950000|2022-01-20 08:05:50|||||||||400
1642665960000|2022-01-20 08:06:00|123.74|123.62|123.74|123.64|123.76|123.66|123.74|123.62|19613
1642665970000|2022-01-20 08:06:10|123.76||123.76||123.76||123.76||0
1642666000000|2022-01-20 08:06:40|123.82|123.66|123.8|123.66|123.86|123.72|123.8|123.66|8388
1642666020000|2022-01-20 08:07:00||123.68||123.68||123.68||123.68|6308
1642666040000|2022-01-20 08:07:20|123.82|123.7|123.78|123.64|123.86|123.76|123.78|123.64|12450
1642666050000|2022-01-20 08:07:30|123.76|123.6|123.7|123.52|123.76|123.6|123.68|123.52|6724
1642666060000|2022-01-20 08:07:40|123.72|123.58|123.72|123.58|123.72|123.58|123.72|123.58|151
1642666070000|2022-01-20 08:07:50|123.74|123.52|123.86|123.72|123.9|123.72|123.74|123.52|8223
1642666080000|2022-01-20 08:08:00|123.84|123.74|123.84|123.7|123.86|123.74|123.78|123.7|4071
1642666090000|2022-01-20 08:08:10|123.78|123.72|123.86|123.72|123.86|123.72|123.78|123.72|2413
1642666110000|2022-01-20 08:08:30|||||||||40949
1642666120000|2022-01-20 08:08:40|123.84|123.7|123.84|123.72|123.84|123.72|123.84|123.7|4
1642666130000|2022-01-20 08:08:50|123.82|123.7|123.8|123.72|123.82|123.72|123.8|123.7|40875
1642666140000|2022-01-20 08:09:00|123.86|123.74|123.86|123.76|123.86|123.76|123.86|123.74|717
1642666150000|2022-01-20 08:09:10|123.88|123.78|123.98|123.84|124.02|123.84|123.88|123.78|5336
1642666160000|2022-01-20 08:09:20|123.94|123.86|123.94|123.86|123.94|123.86|123.94|123.86|4308
1642666170000|2022-01-20 08:09:30|123.9|123.84|123.98|123.82|123.98|123.88|123.88|123.8|2624
1642666190000|2022-01-20 08:09:50|||||||||842
1642666200000|2022-01-20 08:10:00|123.96|123.8|123.84|123.72|123.96|123.8|123.84|123.72|6798
1642666210000|2022-01-20 08:10:10||123.7||123.7||123.7||123.7|2020
1642666220000|2022-01-20 08:10:20|123.82|123.64|123.78|123.7|123.82|123.74|123.72|123.64|18733
1642666230000|2022-01-20 08:10:30|123.86|123.72|123.86|123.72|123.9|123.72|123.86|123.72|532
1642666260000|2022-01-20 08:11:00||123.74||123.78||123.78||123.74|0
1642666270000|2022-01-20 08:11:10|123.9|123.8|123.96|123.86|123.96|123.86|123.88|123.8|799
1642666280000|2022-01-20 08:11:20|123.94||123.94||123.94||123.94||0
1642666290000|2022-01-20 08:11:30|123.96|123.88|124.1|123.98|124.16|123.98|123.96|123.88|8656
1642666300000|2022-01-20 08:11:40|124.14|124|124.14|124|124.24|124.04|124.06|123.98|5348
1642666310000|2022-01-20 08:11:50|124.12||124.14||124.16||124.12||2427
1642666320000|2022-01-20 08:12:00|124.12|124.04|124.04|123.96|124.12|124.06|124|123.96|19399
1642666330000|2022-01-20 08:12:10|124.02|123.92|124|123.92|124.02|123.92|124|123.92|243
1642666340000|2022-01-20 08:12:20|124.02||124||124.02||124||9
1642666350000|2022-01-20 08:12:30|123.98|123.94|124.02|123.94|124.02|123.94|123.96|123.92|11246
1642666360000|2022-01-20 08:12:40|124.04|123.96|124.1|123.96|124.12|123.96|124.04|123.96|4348
1642666380000|2022-01-20 08:13:00|124.14|124.1|124.02|123.96|124.18|124.1|124.02|123.96|13025
1642666390000|2022-01-20 08:13:10|124|123.94|124.02|123.92|124.02|124|123.98|123.92|11817
1642666400000|2022-01-20 08:13:20|124.04|123.94|123.96|123.86|124.04|123.98|123.96|123.86|9610
1642666410000|2022-01-20 08:13:30||123.84||123.84||123.84||123.84|0
1642666420000|2022-01-20 08:13:40|123.94|123.86|123.92|123.86|123.94|123.86|123.92|123.86|3070
1642666430000|2022-01-20 08:13:50|123.88|123.84|123.9|123.8|123.9|123.84|123.84|123.78|6064
1642666440000|2022-01-20 08:14:00|123.92|123.82|123.96|123.86|123.98|123.86|123.92|123.82|3020
1642666450000|2022-01-20 08:14:10|123.98||123.98||123.98||123.98||0
1642666470000|2022-01-20 08:14:30|123.96|123.84|123.88|123.82|123.96|123.84|123.84|123.8|11540
1642666480000|2022-01-20 08:14:40|||||||||114
1642666490000|2022-01-20 08:14:50|123.86|123.8|123.84|123.76|123.86|123.8|123.78|123.7|9399
1642666500000|2022-01-20 08:15:00|123.82|123.72|123.86|123.82|123.94|123.84|123.8|123.72|16846
1642666510000|2022-01-20 08:15:10|123.88|123.84|123.94|123.86|123.98|123.88|123.88|123.72|8293
1642666520000|2022-01-20 08:15:20|123.92|123.88|124.02|123.92|124.02|123.92|123.92|123.88|2678
1642666530000|2022-01-20 08:15:30|124.04||124.02||124.04||124.02||10000
1642666540000|2022-01-20 08:15:40|124.04|123.88|123.98|123.9|124.04|123.9|123.98|123.88|0
1642666550000|2022-01-20 08:15:50|124.02|124|124.26|124.14|124.28|124.14|124.02|123.92|21339
1642666560000|2022-01-20 08:16:00|124.22|124.16|124.34|124.26|124.46|124.32|124.22|124.14|16388
1642666570000|2022-01-20 08:16:10|124.3|124.22|124.34|124.26|124.42|124.3|124.3|124.22|4190
1642666580000|2022-01-20 08:16:20|124.32|124.22|124.38|124.3|124.38|124.3|124.3|124.22|4020
1642666590000|2022-01-20 08:16:30|124.34|124.24|124.38|124.3|124.38|124.3|124.34|124.24|0
1642666600000|2022-01-20 08:16:40|124.44||124.42||124.44||124.42||0
1642666630000|2022-01-20 08:17:10|124.46|124.34|124.5|124.4|124.52|124.4|124.46|124.34|2010
1642666640000|2022-01-20 08:17:20|||||||||4930
1642666660000|2022-01-20 08:17:40|124.42|124.38|124.44|124.34|124.5|124.38|124.4|124.34|13505
1642666670000|2022-01-20 08:17:50|124.42|124.38|124.3|124.24|124.42|124.38|124.3|124.24|5413
1642666680000|2022-01-20 08:18:00|124.28|124.22|124.26|124.14|124.3|124.22|124.18|124.08|11619
1642666690000|2022-01-20 08:18:10|124.28|124.16|124.22|124.1|124.28|124.18|124.18|124.08|7546
1642666700000|2022-01-20 08:18:20|124.2|124.12|124.14|124.08|124.2|124.12|124.14|124.06|6000
1642666710000|2022-01-20 08:18:30|124.18|124.1|124.14|124.08|124.18|124.1|124.14|124.08|7400
1642666720000|2022-01-20 08:18:40|124.16|124.1|124.26|124.16|124.26|124.16|124.14|124.08|1195
1642666730000|2022-01-20 08:18:50|124.24|124.12|124.18|124.1|124.24|124.12|124.16|124.08|6000
1642666740000|2022-01-20 08:19:00|124.2|124.12|124.22|124.14|124.26|124.14|124.2|124.12|2093
1642666750000|2022-01-20 08:19:10|124.24|124.16|124.26|124.18|124.26|124.18|124.24|124.16|394
1642666760000|2022-01-20 08:19:20|124.22|124.16|124.16|124.08|124.22|124.16|124.12|124.06|6276
1642666770000|2022-01-20 08:19:30|124.18||124.18||124.18||124.18||0
1642666780000|2022-01-20 08:19:40|124.16|124.06|124.2|124.1|124.22|124.12|124.12|124.06|12268
1642666790000|2022-01-20 08:19:50|124.22|124.12|124.22|124.12|124.26|124.12|124.22|124.12|0
1642666800000|2022-01-20 08:20:00|124.18|124.1|124.34|124.22|124.34|124.22|124.18|124.08|20997
1642666810000|2022-01-20 08:20:10|124.38|124.24|124.28|124.22|124.42|124.32|124.28|124.22|11640
1642666820000|2022-01-20 08:20:20|124.3|124.24|124.34|124.28|124.36|124.3|124.3|124.24|4000
1642666830000|2022-01-20 08:20:30|124.32|124.26|124.26|124.18|124.32|124.26|124.2|124.18|11068
1642666840000|2022-01-20 08:20:40|124.22|124.12|124.2|124.1|124.26|124.12|124.18|124.04|382
1642666850000|2022-01-20 08:20:50|124.18||124.18||124.18||124.18||0
1642666860000|2022-01-20 08:21:00|124.16|124.06|124.22|124.16|124.26|124.16|124.12|124.02|9411
1642666870000|2022-01-20 08:21:10|124.24|124.18|124.24|124.18|124.24|124.18|124.24|124.18|0
1642666890000|2022-01-20 08:21:30|124.22|124.16|124.2|124.16|124.24|124.18|124.2|124.12|3195
1642666900000|2022-01-20 08:21:40|124.22|124.2|124.26|124.16|124.3|124.2|124.22|124.16|14395
1642666910000|2022-01-20 08:21:50|124.22||124.26||124.26||124.22||2080
1642666920000|2022-01-20 08:22:00|124.2|124.14|124.1|124|124.2|124.14|124.06|123.96|7233
1642666930000|2022-01-20 08:22:10|124.06|123.96|124.02|123.96|124.06|123.96|124.02|123.92|3900
1642666940000|2022-01-20 08:22:20|124.06||124.02||124.06||124.02||0
1642666950000|2022-01-20 08:22:30|123.98|123.92|123.98|123.9|123.98|123.92|123.98|123.9|0
1642666960000|2022-01-20 08:22:40|124|123.92|124.1|123.98|124.12|123.98|124|123.92|11926
1642666970000|2022-01-20 08:22:50|124.06|123.96|124.14|124.04|124.14|124.04|124.06|123.94|0
1642666980000|2022-01-20 08:23:00|124.1|124.02|124.06|123.96|124.1|124.02|124.02|123.96|8771
1642666990000|2022-01-20 08:23:10|124.02|123.94|123.92|123.82|124.02|123.94|123.92|123.82|11399
1642667000000|2022-01-20 08:23:20|123.88|123.86|124.02|123.92|124.02|123.92|123.88|123.86|3610
1642667010000|2022-01-20 08:23:30|123.98|123.9|123.98|123.9|123.98|123.9|123.98|123.9|0
1642667020000|2022-01-20 08:23:40|123.94|123.88|123.96|123.86|123.98|123.88|123.94|123.86|3797
1642667030000|2022-01-20 08:23:50|123.98||123.98||123.98||123.98||0
1642667040000|2022-01-20 08:24:00||123.88||123.9||123.9||123.88|10423
1642667050000|2022-01-20 08:24:10|124.02|123.94|124.02|123.96|124.04|123.98|124.02|123.94|1871
1642667060000|2022-01-20 08:24:20|||||||||1700
1642667080000|2022-01-20 08:24:40|124|123.94|124|123.94|124|123.94|124|123.94|1447
1642667100000|2022-01-20 08:25:00|124.02|123.96|124.1|123.96|124.14|123.96|124.02|123.96|532
1642667110000|2022-01-20 08:25:10|124.08||124.08||124.1||124.06||719
1642667120000|2022-01-20 08:25:20|124.06|123.94|124.02|123.94|124.06|123.94|124.02|123.94|0
1642667130000|2022-01-20 08:25:30|124.04|123.92|123.96|123.9|124.04|123.94|123.94|123.9|1000
1642667140000|2022-01-20 08:25:40|||||||||4044
1642667150000|2022-01-20 08:25:50|123.92|123.92|123.92|123.86|123.94|123.92|123.92|123.86|3385
1642667160000|2022-01-20 08:26:00||123.88||123.86||123.88||123.86|2365
1642667170000|2022-01-20 08:26:10|123.9|123.84|123.86|123.78|123.9|123.86|123.86|123.78|4771
1642667180000|2022-01-20 08:26:20|123.88|123.84|123.92|123.86|123.92|123.86|123.88|123.78|8372
1642667190000|2022-01-20 08:26:30|123.9|123.84|123.9|123.84|123.9|123.84|123.9|123.82|0
1642667200000|2022-01-20 08:26:40||123.82||123.84||123.84||123.82|0
1642667210000|2022-01-20 08:26:50||123.82||123.82||123.82||123.82|0
1642667220000|2022-01-20 08:27:00|||||||||120
1642667240000|2022-01-20 08:27:20|123.92|123.86|124.04|123.94|124.04|123.94|123.92|123.86|1410
1642667250000|2022-01-20 08:27:30|124|123.96|124.02|123.96|124.04|123.96|124|123.96|600
1642667280000|2022-01-20 08:28:00|124.04|123.98|123.98|123.94|124.1|124.02|123.98|123.9|17075
1642667290000|2022-01-20 08:28:10|124|123.92|124|123.94|124|123.94|124|123.92|0
1642667300000|2022-01-20 08:28:20|124.02|123.96|124.04|123.96|124.04|123.98|124.02|123.96|3468
1642667310000|2022-01-20 08:28:30|124.02|123.98|123.98|123.92|124.02|123.98|123.98|123.92|3009
1642667320000|2022-01-20 08:28:40|124.02|123.96|124.02|123.94|124.02|123.96|124.02|123.92|200
1642667330000|2022-01-20 08:28:50|124.06|123.98|124.12|124.04|124.14|124.04|124.04|123.94|2724
1642667340000|2022-01-20 08:29:00||124.06||124.06||124.06||124.06|2414
1642667350000|2022-01-20 08:29:10|124.1|124.04|123.98|123.88|124.1|124.04|123.98|123.88|6131
1642667360000|2022-01-20 08:29:20|123.96|123.9|123.94|123.88|123.96|123.9|123.94|123.88|0
1642667370000|2022-01-20 08:29:30|123.96|123.9|124.02|123.94|124.02|123.96|123.96|123.9|7728
1642667380000|2022-01-20 08:29:40|123.98|123.9|123.96|123.86|123.98|123.9|123.94|123.86|3877
1642667390000|2022-01-20 08:29:50|123.94|123.84|123.94|123.84|123.94|123.84|123.94|123.84|2050
1642667400000|2022-01-20 08:30:00||123.86||123.86||123.86||123.86|81
1642667410000|2022-01-20 08:30:10|123.92|123.84|123.88|123.82|123.92|123.88|123.84|123.76|37438
1642667420000|2022-01-20 08:30:20|123.9|123.86|123.9|123.78|123.98|123.88|123.9|123.78|10961
1642667430000|2022-01-20 08:30:30|123.86|123.76|123.86|123.8|123.9|123.82|123.82|123.76|3778
1642667440000|2022-01-20 08:30:40|123.88|123.82|123.88|123.8|123.98|123.88|123.86|123.8|18203
1642667450000|2022-01-20 08:30:50|123.9|123.82|123.9|123.82|123.92|123.82|123.9|123.82|0
1642667460000|2022-01-20 08:31:00|||||||||397
1642667470000|2022-01-20 08:31:10|123.88|123.84|124|123.92|124.02|123.92|123.88|123.84|707
1642667480000|2022-01-20 08:31:20||123.9||123.88||123.9||123.88|0
1642667490000|2022-01-20 08:31:30|124.02|123.92|123.98|123.92|124.02|123.92|123.98|123.92|0
1642667500000|2022-01-20 08:31:40|124.02|123.96|124.1|124|124.1|124|124.02|123.96|1316
1642667510000|2022-01-20 08:31:50|124.06|123.98|124.06|123.98|124.06|123.98|124.06|123.98|1084
1642667520000|2022-01-20 08:32:00|124.04|123.96|123.98|123.92|124.04|123.96|123.98|123.92|2629
1642667530000|2022-01-20 08:32:10|124||123.98||124||123.98||0
1642667540000|2022-01-20 08:32:20|124|123.94|124|123.92|124|123.94|123.98|123.92|2000
1642667560000|2022-01-20 08:32:40|123.96|123.9|123.96|123.9|123.96|123.9|123.96|123.9|475
1642667570000|2022-01-20 08:32:50|123.94|123.86|123.9|123.84|123.94|123.86|123.9|123.84|0
1642667580000|2022-01-20 08:33:00|123.92|123.86|123.98|123.86|124.02|123.86|123.92|123.86|2364
1642667590000|2022-01-20 08:33:10|124|123.88|124.02|123.9|124.02|123.9|124|123.88|5083
1642667610000|2022-01-20 08:33:30|124.04|123.92|124.06|123.94|124.06|123.94|124.04|123.92|60
1642667620000|2022-01-20 08:33:40|124.1|123.96|124.1|123.98|124.1|123.98|124.06|123.96|765
1642667650000|2022-01-20 08:34:10|124.08|124|124.08|124|124.14|124.04|124.08|124|3914
1642667680000|2022-01-20 08:34:40|124.06|123.96|124.04|123.98|124.06|123.98|124.04|123.94|2136
1642667690000|2022-01-20 08:34:50|124.02|123.94|124.02|123.94|124.02|123.96|123.98|123.94|5422
1642667700000|2022-01-20 08:35:00|124|123.9|123.96|123.88|124|123.9|123.94|123.88|6689
1642667710000|2022-01-20 08:35:10|123.94|123.9|123.98|123.9|124.04|123.94|123.94|123.9|1454
1642667720000|2022-01-20 08:35:20|124.02|123.92|124.08|123.98|124.08|123.98|124.02|123.92|1450
1642667730000|2022-01-20 08:35:30|124.06|123.94|124.06|123.94|124.06|123.96|124.04|123.94|0
1642667740000|2022-01-20 08:35:40|124.08|123.98|124.08|123.98|124.08|123.98|124.08|123.98|2861
1642667760000|2022-01-20 08:36:00|124.06|123.94|124.06|123.94|124.06|123.94|124.06|123.94|0
1642667770000|2022-01-20 08:36:10||123.98||123.96||123.98||123.96|0
1642667790000|2022-01-20 08:36:30|124.02|123.98|124.1|124|124.12|124|124.02|123.98|3861
1642667810000|2022-01-20 08:36:50|||||||||1000
1642667840000|2022-01-20 08:37:20|124.12|124.02|124.16|124.1|124.2|124.12|124.12|124.02|3904
1642667850000|2022-01-20 08:37:30|124.2|124.12|124.2|124.12|124.2|124.12|124.2|124.12|0
1642667860000|2022-01-20 08:37:40|124.18||124.2||124.2||124.18||0
1642667870000|2022-01-20 08:37:50||124.14||124.12||124.14||124.12|0
1642667880000|2022-01-20 08:38:00||124.14||124.14||124.14||124.14|0
1642667890000|2022-01-20 08:38:10|124.18||124.2||124.2||124.18||0
1642667910000|2022-01-20 08:38:30|124.24|124.16|124.28|124.2|124.32|124.2|124.24|124.16|2739
1642667920000|2022-01-20 08:38:40|124.3|124.22|124.2|124.14|124.3|124.24|124.2|124.14|9959
1642667940000|2022-01-20 08:39:00|124.22|124.18|124.24|124.14|124.3|124.2|124.22|124.14|3276
1642667950000|2022-01-20 08:39:10|||||||||4000
1642667960000|2022-01-20 08:39:20||124.16||124.14||124.16||124.14|10
1642667970000|2022-01-20 08:39:30|||||||||819
1642668000000|2022-01-20 08:40:00|124.22|124.16|124.2|124.14|124.22|124.16|124.2|124.14|206
1642668020000|2022-01-20 08:40:20|124.18|124.12|124.16|124.1|124.18|124.12|124.16|124.1|671
1642668040000|2022-01-20 08:40:40|124.14|124.06|124.12|124.04|124.14|124.06|124.1|124.02|1953
1642668050000|2022-01-20 08:40:50|124.14|124.08|124.24|124.14|124.24|124.14|124.14|124.08|16326
1642668060000|2022-01-20 08:41:00|124.28|124.16|124.22|124.18|124.28|124.2|124.2|124.14|2000
1642668070000|2022-01-20 08:41:10|124.24|124.2|124.38|124.26|124.38|124.26|124.24|124.2|6926
1642668080000|2022-01-20 08:41:20|124.36|124.24|124.34|124.24|124.36|124.24|124.3|124.24|1
1642668090000|2022-01-20 08:41:30|124.32||124.32||124.32||124.32||0
1642668110000|2022-01-20 08:41:50|124.34|124.26|124.32|124.26|124.4|124.26|124.32|124.26|7998
1642668130000|2022-01-20 08:42:10||124.24||124.24||124.24||124.24|1556
1642668150000|2022-01-20 08:42:30|||||||||80
1642668180000|2022-01-20 08:43:00|124.3|124.2|124.2|124.1|124.3|124.2|124.2|124.06|1409
1642668190000|2022-01-20 08:43:10|124.18|124.08|124.16|124.04|124.18|124.08|124.16|124.04|0
1642668200000|2022-01-20 08:43:20||124.08||124.08||124.08||124.08|0
1642668240000|2022-01-20 08:44:00|124.14|124.06|124.04|123.96|124.14|124.06|124.04|123.96|6242
1642668250000|2022-01-20 08:44:10|124.02|123.98|124|123.94|124.08|124.02|124|123.94|12011
1642668260000|2022-01-20 08:44:20||123.92||123.92||123.92||123.92|3000
1642668270000|2022-01-20 08:44:30||123.94||123.92||123.94||123.92|64
1642668280000|2022-01-20 08:44:40|123.98|123.9|123.98|123.9|123.98|123.9|123.98|123.9|200
1642668290000|2022-01-20 08:44:50|124|123.94|124.04|123.94|124.1|124|124|123.94|7943
1642668300000|2022-01-20 08:45:00|124.06|123.96|124.06|123.96|124.06|124|124.06|123.94|0
1642668320000|2022-01-20 08:45:20|124.1|124|124.14|124.06|124.16|124.06|124.1|124|6158
1642668330000|2022-01-20 08:45:30|124.16|124.08|124.18|124.08|124.2|124.08|124.16|124.08|0
1642668340000|2022-01-20 08:45:40|124.16||124.2||124.2||124.16||8006
1642668360000|2022-01-20 08:46:00|124.22|124.2|124.2|124.12|124.22|124.2|124.16|124.08|12000
1642668370000|2022-01-20 08:46:10|124.18|124.1|124.2|124.12|124.2|124.14|124.18|124.1|0
1642668380000|2022-01-20 08:46:20|124.22|124.14|124.26|124.14|124.28|124.14|124.22|124.12|3060
1642668390000|2022-01-20 08:46:30|124.24||124.26||124.26||124.24||0
1642668400000|2022-01-20 08:46:40|124.24|124.16|124.26|124.16|124.26|124.18|124.24|124.16|0
1642668410000|2022-01-20 08:46:50|124.24||124.24||124.24||124.24||0
1642668430000|2022-01-20 08:47:10|124.22|124.14|124.14|124.06|124.22|124.14|124.12|124.02|2189
1642668440000|2022-01-20 08:47:20||124.08||124.1||124.1||124.06|2000
1642668450000|2022-01-20 08:47:30|124.16|124.06|124.18|124.06|124.2|124.12|124.16|124.06|4269
1642668460000|2022-01-20 08:47:40|124.16|124.04|124.12|124.02|124.16|124.04|124.1|124.02|1595
1642668470000|2022-01-20 08:47:50|124.1|124.04|124.1|124.02|124.12|124.04|124.1|124.02|4
1642668480000|2022-01-20 08:48:00|124.12|124.04|124.1|124.02|124.12|124.04|124.06|124|829
1642668490000|2022-01-20 08:48:10|124.08|124|124.02|123.94|124.08|124|123.98|123.88|9507
1642668520000|2022-01-20 08:48:40|124|123.92|124|123.9|124|123.94|123.96|123.88|5637
1642668530000|2022-01-20 08:48:50|123.98|123.94|124|123.94|124|123.94|123.98|123.94|6152
1642668540000|2022-01-20 08:49:00|124.02||124.02||124.02||124.02||1589
1642668550000|2022-01-20 08:49:10|124.04|123.96|124.02|123.98|124.04|123.98|124.02|123.96|4497
1642668570000|2022-01-20 08:49:30|124|123.96|123.94|123.86|124|123.98|123.94|123.86|13150
1642668600000|2022-01-20 08:50:00||123.88||123.86||123.88||123.86|25
1642668610000|2022-01-20 08:50:10|123.92|123.84|123.86|123.78|123.92|123.84|123.86|123.78|24826
1642668620000|2022-01-20 08:50:20||123.8||123.8||123.8||123.8|0
1642668630000|2022-01-20 08:50:30|123.88|123.82|123.88|123.82|123.88|123.82|123.88|123.82|26904
1642668640000|2022-01-20 08:50:40|123.86|123.8|123.86|123.78|123.86|123.8|123.86|123.78|0
1642668650000|2022-01-20 08:50:50|123.84|123.74|123.82|123.74|123.84|123.78|123.76|123.72|11399
1642668700000|2022-01-20 08:51:40|123.84|123.76|123.88|123.78|123.88|123.78|123.84|123.76|953
1642668710000|2022-01-20 08:51:50|123.86||123.86||123.86||123.86||0
1642668720000|2022-01-20 08:52:00|123.88||123.88||123.88||123.88||0
1642668730000|2022-01-20 08:52:10|123.86|123.8|123.88|123.8|123.88|123.8|123.84|123.8|0
1642668740000|2022-01-20 08:52:20|123.86|123.82|123.86|123.8|123.86|123.82|123.86|123.8|0
1642668750000|2022-01-20 08:52:30|123.84|123.78|123.82|123.72|123.84|123.78|123.82|123.72|1495
1642668780000|2022-01-20 08:53:00|123.8|123.68|123.78|123.72|123.8|123.72|123.74|123.68|14982
1642668790000|2022-01-20 08:53:10|123.8|123.76|123.8|123.72|123.86|123.76|123.8|123.72|15843
1642668800000|2022-01-20 08:53:20|123.78|123.7|123.8|123.72|123.84|123.76|123.7|123.66|7550
1642668810000|2022-01-20 08:53:30|123.82|123.74|123.82|123.72|123.86|123.76|123.8|123.72|0
1642668820000|2022-01-20 08:53:40|123.84|123.74|123.86|123.76|123.86|123.76|123.84|123.74|675
1642668850000|2022-01-20 08:54:10|123.88||123.88||123.88||123.88||1494
1642668860000|2022-01-20 08:54:20||123.78||123.8||123.8||123.78|0
1642668880000|2022-01-20 08:54:40|123.86|123.78|123.82|123.74|123.86|123.78|123.82|123.74|3751
1642668890000|2022-01-20 08:54:50|123.8|123.72|123.74|123.68|123.8|123.72|123.74|123.68|2738
1642668900000|2022-01-20 08:55:00|123.78|123.7|123.84|123.78|123.84|123.78|123.78|123.7|5191
1642668910000|2022-01-20 08:55:10|123.8|123.76|123.78|123.72|123.84|123.78|123.76|123.72|4061
1642668920000|2022-01-20 08:55:20|123.82||123.78||123.82||123.78||0
1642668930000|2022-01-20 08:55:30|123.8|123.74|123.82|123.72|123.82|123.74|123.78|123.72|0
1642668940000|2022-01-20 08:55:40|123.8|123.74|123.82|123.72|123.82|123.74|123.8|123.72|0
1642668950000|2022-01-20 08:55:50|||||||||7000
1642668960000|2022-01-20 08:56:00|123.78|123.74|123.72|123.68|123.78|123.74|123.7|123.64|24940
1642668970000|2022-01-20 08:56:10|123.7|123.64|123.68|123.6|123.7|123.64|123.66|123.6|13592
1642668980000|2022-01-20 08:56:20|123.64||123.68||123.68||123.64||0
1642668990000|2022-01-20 08:56:30|123.66||123.66||123.68||123.66||2316
1642669000000|2022-01-20 08:56:40|123.64||123.64||123.64||123.64||47409
1642669010000|2022-01-20 08:56:50|123.68||123.68||123.68||123.68||0
1642669030000|2022-01-20 08:57:10|123.64|123.58|123.64|123.58|123.64|123.6|123.62|123.56|4098
1642669040000|2022-01-20 08:57:20|123.6|123.56|123.5|123.42|123.64|123.58|123.5|123.42|24793
1642669050000|2022-01-20 08:57:30|123.48|123.46|123.44|123.34|123.48|123.46|123.44|123.34|8175
1642669070000|2022-01-20 08:57:50|123.42|123.36|123.44|123.36|123.44|123.38|123.42|123.34|1717
1642669080000|2022-01-20 08:58:00|123.42|123.34|123.2|123.1|123.42|123.34|123.06|123.04|232398
1642669090000|2022-01-20 08:58:10|123.24|123.08|123.16|123.06|123.3|123.18|123.16|123.04|60852
1642669100000|2022-01-20 08:58:20|123.18|123.1|123.18|123.1|123.2|123.14|123.16|123.08|16285
1642669110000|2022-01-20 08:58:30|123.2||123.2||123.22||123.2||2038
1642669120000|2022-01-20 08:58:40|123.22||123.2||123.22||123.2||7000
1642669140000|2022-01-20 08:59:00|123.22|123.16|123.04|123|123.22|123.16|122.98|122.94|13112
1642669150000|2022-01-20 08:59:10|123.06||123.06||123.12||123.06||4930
1642669160000|2022-01-20 08:59:20|123.1||123.1||123.1||123.1||1317
1642669170000|2022-01-20 08:59:30|123.06|123.02|123.08|123.02|123.22|123.1|123.06|123.02|27180
1642669180000|2022-01-20 08:59:40|123.06|123|123.06|122.98|123.12|123.04|123.02|122.98|26180
1642669190000|2022-01-20 08:59:50|123.1|123.02|123.08|122.98|123.12|123.02|123.08|122.98|3612
1642669200000|2022-01-20 09:00:00|123.12|123|123.12|123.02|123.12|123.04|123.08|123|1725
1642669210000|2022-01-20 09:00:10|123.14|123.04|123.38|123.26|123.4|123.32|123.14|123.04|46580
1642669220000|2022-01-20 09:00:20|123.4|123.28|123.4|123.32|123.4|123.32|123.4|123.28|23670
1642669240000|2022-01-20 09:00:40|123.42|123.34|123.46|123.34|123.5|123.42|123.38|123.34|17653
1642669250000|2022-01-20 09:00:50|123.44|123.32|123.26|123.18|123.44|123.32|123.22|123.18|20576
1642669260000|2022-01-20 09:01:00|123.22|123.2|123.34|123.3|123.36|123.3|123.22|123.2|11788
1642669270000|2022-01-20 09:01:10|123.38||123.34||123.38||123.34||2065
1642669280000|2022-01-20 09:01:20|123.36|123.32|123.4|123.36|123.44|123.36|123.36|123.32|15628
1642669300000|2022-01-20 09:01:40||123.38||123.38||123.38||123.38|403
1642669350000|2022-01-20 09:02:30|123.38|123.32|123.44|123.38|123.44|123.4|123.38|123.32|5165
1642669360000|2022-01-20 09:02:40|123.46|123.4|123.5|123.42|123.52|123.42|123.46|123.4|10675
1642669370000|2022-01-20 09:02:50|||||||||2083
1642669380000|2022-01-20 09:03:00|123.52|123.44|123.54|123.46|123.56|123.52|123.5|123.44|9205
1642669390000|2022-01-20 09:03:10|123.52|123.44|123.42|123.36|123.52|123.44|123.42|123.36|103
1642669400000|2022-01-20 09:03:20|123.4|123.34|123.38|123.34|123.4|123.34|123.36|123.26|5119
1642669410000|2022-01-20 09:03:30|123.36|123.28|123.36|123.32|123.36|123.32|123.3|123.26|6078
1642669420000|2022-01-20 09:03:40||123.3||123.3||123.32||123.3|50
1642669430000|2022-01-20 09:03:50|123.38|123.32|123.48|123.36|123.48|123.36|123.38|123.32|557
1642669440000|2022-01-20 09:04:00|123.46|123.34|123.34|123.26|123.46|123.38|123.34|123.26|15806
1642669450000|2022-01-20 09:04:10|123.32|123.24|123.3|123.24|123.34|123.26|123.26|123.18|0
1642669460000|2022-01-20 09:04:20|123.28|123.2|123.28|123.24|123.28|123.24|123.28|123.2|0
1642669470000|2022-01-20 09:04:30|123.3||123.3||123.3||123.3||0
1642669480000|2022-01-20 09:04:40|123.32|123.28|123.36|123.28|123.4|123.32|123.32|123.28|1024
1642669490000|2022-01-20 09:04:50|123.38|123.24|123.34|123.24|123.38|123.24|123.34|123.24|0
1642669500000|2022-01-20 09:05:00|123.3|123.22|123.32|123.22|123.34|123.26|123.22|123.18|6277
1642669510000|2022-01-20 09:05:10|123.34|123.26|123.34|123.26|123.34|123.26|123.34|123.26|0
1642669520000|2022-01-20 09:05:20|123.32|123.22|123.24|123.18|123.32|123.24|123.24|123.18|58
1642669540000|2022-01-20 09:05:40|123.26||123.26||123.26||123.26||0
1642669550000|2022-01-20 09:05:50||123.2||123.2||123.2||123.2|0
1642669560000|2022-01-20 09:06:00|123.28||123.28||123.32||123.28||3524
1642669570000|2022-01-20 09:06:10|123.3||123.32||123.32||123.3||0
1642669600000|2022-01-20 09:06:40|123.28|123.18|123.16|123.08|123.28|123.18|123.14|123.08|4729
1642669610000|2022-01-20 09:06:50|123.14|123.12|123.1|122.98|123.14|123.12|123.1|122.96|1091
1642669620000|2022-01-20 09:07:00||123||122.98||123.02||122.98|0
1642669640000|2022-01-20 09:07:20||123||123.02||123.02||123|0
1642669650000|2022-01-20 09:07:30|123.12|123.04|123.14|123.06|123.18|123.1|123.08|123|9387
1642669670000|2022-01-20 09:07:50|123.12|123.04|123.08|122.98|123.12|123.04|123.08|122.98|0
1642669680000|2022-01-20 09:08:00|123.1|123.02|123.02|122.94|123.12|123.06|123.02|122.9|3222
1642669690000|2022-01-20 09:08:10|123.04|122.96|123.08|123|123.08|123.02|123.04|122.96|11025
1642669700000|2022-01-20 09:08:20||122.98||122.98||122.98||122.98|801
1642669710000|2022-01-20 09:08:30||123.02||123.02||123.02||123.02|0
1642669720000|2022-01-20 09:08:40|123.1|123.04|123.08|123.04|123.1|123.04|123.08|123.04|0
1642669730000|2022-01-20 09:08:50|123.06|123.02|123.06|123.02|123.06|123.02|123.06|123.02|0
1642669740000|2022-01-20 09:09:00|123.08||123.08||123.08||123.08||0
1642669750000|2022-01-20 09:09:10|123.1|123.04|123.12|123.04|123.16|123.04|123.1|123.02|16037
1642669780000|2022-01-20 09:09:40|123.1|123.02|123|122.9|123.1|123.02|123|122.88|4557
1642669790000|2022-01-20 09:09:50|123.02||123.04||123.04||123.02||8782
1642669820000|2022-01-20 09:10:20|123.02||123||123.02||123||0
1642669840000|2022-01-20 09:10:40|123.02|122.92|123|122.94|123.02|122.94|123|122.92|3370
1642669850000|2022-01-20 09:10:50|122.96|122.92|122.98|122.9|122.98|122.94|122.94|122.9|12916
1642669870000|2022-01-20 09:11:10|122.94|122.86|123|122.92|123|122.94|122.92|122.86|21039
1642669880000|2022-01-20 09:11:20|123.02|122.94|123|122.96|123.04|122.96|123|122.94|0
1642669890000|2022-01-20 09:11:30|123.04|122.98|123.04|122.96|123.04|122.98|123.04|122.96|5927
1642669910000|2022-01-20 09:11:50|123.02||123.02||123.02||123.02||4065
1642669930000|2022-01-20 09:12:10||122.98||122.96||122.98||122.96|1606
1642669960000|2022-01-20 09:12:40|123|122.94|122.9|122.8|123|122.94|122.9|122.8|42046
1642669970000|2022-01-20 09:12:50|122.88|122.78|122.8|122.76|122.88|122.78|122.78|122.76|2107
1642669990000|2022-01-20 09:13:10|122.82||122.84||122.86||122.82||128
1642670000000|2022-01-20 09:13:20|122.86|122.8|122.94|122.86|122.96|122.88|122.86|122.8|252
1642670010000|2022-01-20 09:13:30|122.96|122.88|123.02|122.92|123.04|122.94|122.96|122.88|15832
1642670020000|2022-01-20 09:13:40|123|122.9|122.92|122.84|123|122.9|122.92|122.84|0
1642670030000|2022-01-20 09:13:50|122.94|122.88|122.86|122.8|122.96|122.88|122.86|122.8|0
1642670050000|2022-01-20 09:14:10||122.82||122.82||122.82||122.82|0
1642670070000|2022-01-20 09:14:30|||||||||410
1642670080000|2022-01-20 09:14:40|122.88|122.84|122.96|122.84|122.98|122.84|122.88|122.84|2554
1642670100000|2022-01-20 09:15:00|122.94||122.94||122.94||122.94||245
1642670160000|2022-01-20 09:16:00|122.96||122.96||122.96||122.94||10
1642670170000|2022-01-20 09:16:10|122.94||122.92||122.96||122.92||0
1642670180000|2022-01-20 09:16:20|122.96|122.86|123.04|122.92|123.04|122.92|122.96|122.86|2
1642670200000|2022-01-20 09:16:40|123.02||123.02||123.02||123.02||0
1642670210000|2022-01-20 09:16:50|123|122.94|123.02|122.94|123.02|122.94|123|122.94|0
1642670220000|2022-01-20 09:17:00|122.98|122.9|123.04|122.96|123.04|123|122.98|122.88|7200
1642670230000|2022-01-20 09:17:10||122.92||122.98||122.98||122.92|0
1642670270000|2022-01-20 09:17:50|123.02||123.02||123.02||123.02||20
1642670280000|2022-01-20 09:18:00||123||123||123||123|0
1642670290000|2022-01-20 09:18:10|123.04|123.02|123.24|123.14|123.28|123.14|123.04|123.02|501
1642670300000|2022-01-20 09:18:20|||||||||3161
1642670310000|2022-01-20 09:18:30|123.26|123.16|123.24|123.16|123.28|123.18|123.24|123.16|0
1642670340000|2022-01-20 09:19:00|||||||||1607
1642670350000|2022-01-20 09:19:10|123.22|123.1|123.16|123.08|123.22|123.12|123.16|123.04|1491
1642670360000|2022-01-20 09:19:20|123.14|123.04|123.08|122.98|123.14|123.04|123.04|122.98|1403
1642670370000|2022-01-20 09:19:30|123.04||123.04||123.04||123.04||0
1642670400000|2022-01-20 09:20:00|123.02|122.92|122.98|122.88|123.02|122.92|122.98|122.88|572
1642670410000|2022-01-20 09:20:10|||||||||798
1642670420000|2022-01-20 09:20:20||122.9||122.9||122.9||122.86|0
1642670430000|2022-01-20 09:20:30|123|122.92|123.08|122.98|123.08|123|123|122.92|11
1642670440000|2022-01-20 09:20:40|123.1|123.02|123.14|123.06|123.14|123.06|123.1|123.02|10170
1642670450000|2022-01-20 09:20:50|123.12|123.08|123.04|122.94|123.12|123.08|123.04|122.94|1133
1642670460000|2022-01-20 09:21:00|123.06|122.96|123.08|122.98|123.08|122.98|123.06|122.96|0
1642670470000|2022-01-20 09:21:10|123.04||123.04||123.04||123.04||0
1642670480000|2022-01-20 09:21:20|123.02|122.94|123.02|122.94|123.02|122.94|123.02|122.9|1337
1642670490000|2022-01-20 09:21:30|123.04|122.96|123.04|122.96|123.04|122.96|123.04|122.96|0
1642670500000|2022-01-20 09:21:40|||||||||815
1642670540000|2022-01-20 09:22:20|123.02|122.94|123.02|122.94|123.02|122.94|123.02|122.94|328
1642670560000|2022-01-20 09:22:40||122.96||122.96||122.96||122.94|1
1642670570000|2022-01-20 09:22:50|123||123||123||123||0
1642670580000|2022-01-20 09:23:00|123.02|122.94|123.02|122.94|123.02|122.96|123|122.94|1723
1642670590000|2022-01-20 09:23:10||122.96||122.96||122.96||122.96|0
1642670630000|2022-01-20 09:23:50|||||||||314
1642670640000|2022-01-20 09:24:00|123.04||123.02||123.04||123.02||0
1642670650000|2022-01-20 09:24:10|||||||||4037
1642670660000|2022-01-20 09:24:20|||||||||16167
1642670690000|2022-01-20 09:24:50|||||||||1529
1642670700000|2022-01-20 09:25:00|123|122.94|122.96|122.9|123|122.96|122.96|122.9|6197
1642670710000|2022-01-20 09:25:10|123|122.94|123|122.96|123.02|122.96|123|122.94|21184
1642670760000|2022-01-20 09:26:00|123.04|122.98|123.08|123|123.08|123|123.04|122.98|58
1642670780000|2022-01-20 09:26:20|123.1|123.02|123.18|123.1|123.18|123.1|123.1|123.02|19916
1642670790000|2022-01-20 09:26:30|123.2|123.08|123.16|123.04|123.2|123.08|123.06|122.96|28905
1642670800000|2022-01-20 09:26:40|123.12||123.16||123.16||123.12||0
1642670810000|2022-01-20 09:26:50|123.14||123.14||123.14||123.12||0
1642670820000|2022-01-20 09:27:00||123.06||123.08||123.08||123.06|0
1642670830000|2022-01-20 09:27:10|123.18|123.1|123.32|123.24|123.34|123.24|123.18|123.1|2003
1642670840000|2022-01-20 09:27:20|123.34|123.26|123.34|123.28|123.34|123.3|123.34|123.26|799
1642670850000|2022-01-20 09:27:30|123.32|123.26|123.28|123.2|123.32|123.26|123.24|123.2|9557
1642670860000|2022-01-20 09:27:40|123.26||123.24||123.26||123.24||0
1642670880000|2022-01-20 09:28:00|123.22||123.22||123.22||123.22||1648
1642670890000|2022-01-20 09:28:10|123.24|123.14|123.2|123.14|123.24|123.14|123.2|123.14|57
1642670900000|2022-01-20 09:28:20|123.18||123.2||123.2||123.18||0
1642670910000|2022-01-20 09:28:30|123.24|123.16|123.26|123.2|123.26|123.2|123.24|123.16|3000
1642670940000|2022-01-20 09:29:00|123.3||123.28||123.32||123.28||5519
1642670950000|2022-01-20 09:29:10|123.32|123.24|123.36|123.28|123.4|123.28|123.32|123.24|3425
1642670960000|2022-01-20 09:29:20|123.32|123.26|123.24|123.2|123.32|123.26|123.24|123.2|14757
1642670970000|2022-01-20 09:29:30|123.28||123.28||123.28||123.28||0
1642670980000|2022-01-20 09:29:40|123.22|123.16|123.14|123.06|123.26|123.18|123.14|123.04|26604
1642671000000|2022-01-20 09:30:00|||||||||6000
1642671030000|2022-01-20 09:30:30|123.16|123.08|123.2|123.12|123.2|123.12|123.16|123.08|2
1642671040000|2022-01-20 09:30:40|123.24|123.16|123.24|123.18|123.28|123.18|123.24|123.16|801
1642671070000|2022-01-20 09:31:10|||||||||7000
1642671090000|2022-01-20 09:31:30|123.28|123.2|123.28|123.22|123.3|123.22|123.28|123.2|681
1642671100000|2022-01-20 09:31:40|123.26|123.2|123.22|123.18|123.26|123.22|123.22|123.14|7766
1642671110000|2022-01-20 09:31:50|123.24||123.22||123.24||123.22||10000
1642671120000|2022-01-20 09:32:00|123.24|123.2|123.32|123.24|123.34|123.24|123.24|123.2|5908
1642671130000|2022-01-20 09:32:10|123.3|123.2|123.34|123.24|123.34|123.26|123.3|123.2|2
1642671140000|2022-01-20 09:32:20|123.26|123.22|123.22|123.18|123.26|123.22|123.22|123.18|6603
1642671160000|2022-01-20 09:32:40|123.2|123.14|123.2|123.14|123.2|123.14|123.2|123.14|0
1642671180000|2022-01-20 09:33:00|123.22|123.2|123.26|123.2|123.32|123.22|123.22|123.14|3347
1642671200000|2022-01-20 09:33:20|||||||||15000
1642671210000|2022-01-20 09:33:30|123.28|123.22|123.32|123.22|123.34|123.24|123.28|123.22|5863
1642671230000|2022-01-20 09:33:50|123.3|123.24|123.36|123.26|123.36|123.26|123.28|123.24|203
1642671240000|2022-01-20 09:34:00|123.38|123.3|123.4|123.34|123.42|123.34|123.38|123.3|2511
1642671250000|2022-01-20 09:34:10|123.38|123.32|123.32|123.24|123.38|123.32|123.3|123.24|12219
1642671260000|2022-01-20 09:34:20|123.34|123.26|123.34|123.26|123.36|123.3|123.34|123.26|15852
1642671270000|2022-01-20 09:34:30|123.36|123.3|123.4|123.34|123.44|123.36|123.36|123.3|20487
1642671280000|2022-01-20 09:34:40||123.36||123.34||123.36||123.34|0
1642671290000|2022-01-20 09:34:50|123.44|123.36|123.44|123.36|123.46|123.36|123.44|123.36|1100
1642671300000|2022-01-20 09:35:00||123.34||123.36||123.36||123.34|0
1642671340000|2022-01-20 09:35:40|123.4|123.38|123.44|123.4|123.44|123.4|123.4|123.38|3428
1642671350000|2022-01-20 09:35:50|123.48|123.42|123.46|123.44|123.48|123.44|123.46|123.42|2138
1642671360000|2022-01-20 09:36:00|123.48|123.46|123.58|123.52|123.6|123.54|123.48|123.46|9479
1642671370000|2022-01-20 09:36:10||123.5||123.5||123.5||123.5|0
1642671380000|2022-01-20 09:36:20|123.56||123.56||123.56||123.56||0
1642671390000|2022-01-20 09:36:30|123.58|123.52|123.58|123.52|123.58|123.52|123.58|123.52|0
1642671410000|2022-01-20 09:36:50|123.54||123.54||123.54||123.54||0
1642671440000|2022-01-20 09:37:20|123.58|123.54|123.54|123.5|123.58|123.54|123.54|123.5|9733
1642671450000|2022-01-20 09:37:30|123.56|123.52|123.6|123.56|123.64|123.56|123.54|123.52|4449
1642671460000|2022-01-20 09:37:40|123.62|123.58|123.7|123.64|123.7|123.64|123.62|123.58|1852
1642671480000|2022-01-20 09:38:00|123.72|123.66|123.76|123.7|123.78|123.72|123.72|123.64|4692
1642671500000|2022-01-20 09:38:20|123.74|123.68|123.58|123.52|123.74|123.7|123.54|123.46|25520
1642671520000|2022-01-20 09:38:40|||||||||1198
1642671540000|2022-01-20 09:39:00|123.56|123.5|123.58|123.5|123.58|123.5|123.54|123.5|1238
1642671550000|2022-01-20 09:39:10|123.62|123.52|123.64|123.56|123.64|123.58|123.58|123.52|6921
1642671600000|2022-01-20 09:40:00||123.58||123.58||123.58||123.58|50
1642671610000|2022-01-20 09:40:10||123.56||123.56||123.56||123.56|50
1642671620000|2022-01-20 09:40:20|||||||||2145
1642671630000|2022-01-20 09:40:30|||||||||7500
1642671660000|2022-01-20 09:41:00||123.58||123.58||123.58||123.56|273
1642671680000|2022-01-20 09:41:20|||||||||15
1642671690000|2022-01-20 09:41:30|123.62|123.56|123.56|123.5|123.62|123.56|123.54|123.48|9214
1642671710000|2022-01-20 09:41:50|123.54|123.48|123.56|123.5|123.56|123.5|123.54|123.46|0
1642671740000|2022-01-20 09:42:20|123.54||123.58||123.58||123.54||0
1642671750000|2022-01-20 09:42:30|123.56||123.56||123.56||123.56||0
1642671760000|2022-01-20 09:42:40|123.54|123.52|123.56|123.52|123.6|123.52|123.54|123.52|0
1642671770000|2022-01-20 09:42:50|123.58|123.54|123.68|123.6|123.68|123.6|123.58|123.54|6240
1642671780000|2022-01-20 09:43:00|123.64|123.62|123.7|123.62|123.7|123.62|123.64|123.62|2188
1642671790000|2022-01-20 09:43:10|123.68||123.68||123.68||123.66||2000
1642671800000|2022-01-20 09:43:20|||||||||3200
1642671820000|2022-01-20 09:43:40|123.7|123.64|123.72|123.66|123.74|123.66|123.7|123.64|4578
1642671830000|2022-01-20 09:43:50|123.74|123.68|123.72|123.64|123.76|123.68|123.72|123.64|0
1642671840000|2022-01-20 09:44:00|123.74|123.66|123.54|123.5|123.76|123.68|123.54|123.5|1532
1642671850000|2022-01-20 09:44:10|123.52|123.46|123.5|123.44|123.52|123.46|123.5|123.4|5281
1642671860000|2022-01-20 09:44:20|123.48|123.42|123.46|123.42|123.48|123.42|123.46|123.4|5000
1642671870000|2022-01-20 09:44:30|123.5||123.46||123.5||123.46||0
1642671900000|2022-01-20 09:45:00|123.48|123.44|123.48|123.44|123.48|123.44|123.48|123.44|0
1642671910000|2022-01-20 09:45:10|123.46|123.4|123.4|123.34|123.46|123.4|123.4|123.32|212
1642671930000|2022-01-20 09:45:30|123.38||123.38||123.42||123.38||0
1642671940000|2022-01-20 09:45:40||123.32||123.32||123.32||123.32|393
1642671950000|2022-01-20 09:45:50|||||||||2410
1642671960000|2022-01-20 09:46:00|123.34|123.34|123.32|123.26|123.34|123.34|123.32|123.26|6628
1642671970000|2022-01-20 09:46:10|123.34|123.28|123.34|123.28|123.34|123.3|123.34|123.28|1978
1642671980000|2022-01-20 09:46:20|123.36|123.3|123.36|123.3|123.36|123.3|123.36|123.3|10000
1642672000000|2022-01-20 09:46:40|123.38|123.32|123.42|123.34|123.42|123.34|123.38|123.32|551
1642672040000|2022-01-20 09:47:20|123.4|123.32|123.4|123.32|123.42|123.32|123.38|123.3|10
1642672050000|2022-01-20 09:47:30|123.42|123.34|123.42|123.34|123.42|123.34|123.42|123.34|0
1642672070000|2022-01-20 09:47:50|123.4|123.32|123.42|123.32|123.42|123.32|123.38|123.32|0
1642672080000|2022-01-20 09:48:00||123.34||123.34||123.34||123.32|0
1642672090000|2022-01-20 09:48:10|||||||||51
1642672130000|2022-01-20 09:48:50||123.36||123.36||123.36||123.34|0
1642672140000|2022-01-20 09:49:00||123.38||123.38||123.38||123.38|58338
1642672150000|2022-01-20 09:49:10|123.36|123.36|123.4|123.34|123.42|123.36|123.36|123.34|36560
1642672160000|2022-01-20 09:49:20|123.34|123.32|123.3|123.26|123.34|123.32|123.3|123.26|28574
1642672190000|2022-01-20 09:49:50|123.34|123.28|123.36|123.28|123.36|123.28|123.34|123.28|1077
1642672200000|2022-01-20 09:50:00|123.34|123.26|123.34|123.28|123.34|123.28|123.34|123.26|0
1642672210000|2022-01-20 09:50:10|||||||||16129
1642672230000|2022-01-20 09:50:30|123.36|123.3|123.36|123.3|123.4|123.32|123.34|123.3|2026
1642672260000|2022-01-20 09:51:00|123.38|123.32|123.42|123.36|123.42|123.36|123.38|123.32|2732
1642672270000|2022-01-20 09:51:10|||||||||598
1642672280000|2022-01-20 09:51:20|123.4|123.38|123.4|123.38|123.4|123.38|123.4|123.38|0
1642672300000|2022-01-20 09:51:40|123.42|123.4|123.42|123.34|123.42|123.4|123.38|123.32|11740
1642672320000|2022-01-20 09:52:00|123.38|123.36|123.42|123.36|123.46|123.38|123.38|123.36|79
1642672330000|2022-01-20 09:52:10|123.4|123.34|123.32|123.26|123.44|123.36|123.32|123.26|798
1642672370000|2022-01-20 09:52:50|123.3|123.24|123.26|123.2|123.3|123.24|123.24|123.2|5135
1642672380000|2022-01-20 09:53:00|123.28|123.22|123.28|123.22|123.3|123.22|123.28|123.22|10414
1642672390000|2022-01-20 09:53:10|123.26|123.2|123.2|123.18|123.26|123.2|123.2|123.18|4492
1642672410000|2022-01-20 09:53:30|123.22|123.2|123.24|123.2|123.24|123.2|123.22|123.2|12342
1642672420000|2022-01-20 09:53:40||123.18||123.2||123.2||123.18|364
1642672430000|2022-01-20 09:53:50|123.26|123.3|123.3|123.24|123.32|123.3|123.24|123.2|104109
1642672440000|2022-01-20 09:54:00||123.22||123.24||123.24||123.22|2079
1642672450000|2022-01-20 09:54:10|123.28||123.28||123.28||123.28||0
1642672460000|2022-01-20 09:54:20|123.26|123.22|123.24|123.2|123.26|123.22|123.24|123.2|1563
1642672470000|2022-01-20 09:54:30|||||||||2013
1642672480000|2022-01-20 09:54:40|123.28|123.22|123.24|123.2|123.3|123.22|123.24|123.2|3557
1642672490000|2022-01-20 09:54:50|123.22|123.18|123.22|123.18|123.22|123.2|123.22|123.18|13531
1642672500000|2022-01-20 09:55:00|123.26|123.2|123.28|123.2|123.28|123.2|123.26|123.2|439
1642672510000|2022-01-20 09:55:10|123.24||123.24||123.28||123.24||1369
1642672520000|2022-01-20 09:55:20|||||||||822
1642672550000|2022-01-20 09:55:50|123.22|123.18|123.24|123.16|123.24|123.18|123.18|123.12|15823
1642672560000|2022-01-20 09:56:00|123.22||123.22||123.22||123.22||0
1642672570000|2022-01-20 09:56:10|123.2|123.14|123.08|123.04|123.2|123.14|123.06|123.04|9579
1642672580000|2022-01-20 09:56:20|123.12||123.08||123.12||123.08||2000
1642672610000|2022-01-20 09:56:50|123.06|123.02|123|122.98|123.06|123.02|123|122.98|32009
1642672620000|2022-01-20 09:57:00|123.04|123|123|122.98|123.06|123|123|122.98|46
1642672630000|2022-01-20 09:57:10|123.04|123|123.06|123|123.06|123|123|122.98|8739
1642672640000|2022-01-20 09:57:20|123.04|122.96|123|122.92|123.04|122.96|122.96|122.9|132
1642672670000|2022-01-20 09:57:50|||||||||41704
1642672690000|2022-01-20 09:58:10|122.98||122.96||122.98||122.96||315
1642672710000|2022-01-20 09:58:30|122.94|122.88|122.86|122.8|122.94|122.88|122.86|122.8|4689
1642672720000|2022-01-20 09:58:40|||||||||800
1642672730000|2022-01-20 09:58:50||122.82||122.8||122.82||122.8|0
1642672740000|2022-01-20 09:59:00|122.82|122.82|122.86|122.8|122.86|122.82|122.82|122.8|41096
1642672750000|2022-01-20 09:59:10|122.82|122.78|122.82|122.78|122.82|122.78|122.82|122.78|4842
1642672760000|2022-01-20 09:59:20|122.86|122.8|122.86|122.8|122.86|122.8|122.86|122.8|1
1642672770000|2022-01-20 09:59:30|122.84|122.76|122.82|122.76|122.84|122.76|122.82|122.76|0
1642672780000|2022-01-20 09:59:40|122.84|122.78|122.86|122.78|122.86|122.78|122.84|122.78|14705
1642672790000|2022-01-20 09:59:50|122.84|122.8|122.84|122.78|122.84|122.8|122.84|122.78|799
1642672800000|2022-01-20 10:00:00|122.86||122.86||122.86||122.86||0
1642672810000|2022-01-20 10:00:10|122.88|122.8|122.94|122.88|122.98|122.88|122.88|122.8|16674
1642672850000|2022-01-20 10:00:50|122.96|122.9|122.98|122.9|123.02|122.94|122.94|122.88|9959
1642672860000|2022-01-20 10:01:00||122.92||122.92||122.92||122.92|0
1642672870000|2022-01-20 10:01:10|123|122.94|123.1|123.02|123.1|123.02|122.96|122.94|1298
1642672880000|2022-01-20 10:01:20|123.06|123.04|123.16|123.08|123.18|123.08|123.06|123.02|2973
1642672900000|2022-01-20 10:01:40|123.14|123.06|123.08|123.04|123.16|123.06|123.08|123.04|1261
1642672920000|2022-01-20 10:02:00|123.12|123.08|123.04|122.98|123.16|123.08|123.04|122.98|11305
1642672930000|2022-01-20 10:02:10|123.06|123|123.08|123|123.08|123|123.06|123|0
1642672940000|2022-01-20 10:02:20|123.06|123.02|123.08|123|123.08|123.02|123.04|123|0
1642672950000|2022-01-20 10:02:30|123.06|123.02|122.96|122.88|123.08|123.02|122.96|122.88|3397
1642672960000|2022-01-20 10:02:40|122.94|122.92|123|122.92|123|122.92|122.94|122.92|502
1642672970000|2022-01-20 10:02:50||122.94||122.94||122.94||122.94|0
1642673000000|2022-01-20 10:03:20|123.02|122.96|123.08|123.02|123.08|123.02|123.02|122.96|12595
1642673010000|2022-01-20 10:03:30|123.04|123|123.08|123.02|123.08|123.02|123.04|122.96|3371
1642673020000|2022-01-20 10:03:40|123.06|122.98|123.04|122.96|123.06|122.98|123.04|122.96|487
1642673030000|2022-01-20 10:03:50|123.02||123.02||123.02||123.02||0
1642673040000|2022-01-20 10:04:00|123.04|122.98|123.04|123|123.04|123|123.04|122.98|0
1642673050000|2022-01-20 10:04:10||122.98||122.98||122.98||122.98|1627
1642673070000|2022-01-20 10:04:30|123.06|123|123.04|122.98|123.06|123|123.04|122.98|0
1642673080000|2022-01-20 10:04:40|123|122.96|123|122.9|123|122.96|123|122.9|6490
1642673090000|2022-01-20 10:04:50|123.02|122.94|123.04|122.98|123.04|122.98|123.02|122.94|1407
1642673100000|2022-01-20 10:05:00|123.06||123.06||123.06||123.06||0
1642673110000|2022-01-20 10:05:10|123.04||123.04||123.04||123.04||0
1642673160000|2022-01-20 10:06:00|123.02||123.02||123.02||123.02||0
1642673190000|2022-01-20 10:06:30||123||123||123||123|21380
1642673240000|2022-01-20 10:07:20|123.04|122.98|123.06|123|123.08|123.04|123.04|122.98|4594
1642673250000|2022-01-20 10:07:30|123.08|122.98|123.06|122.98|123.08|123.02|123.06|122.98|0
1642673260000|2022-01-20 10:07:40||123||123.04||123.04||123|0
1642673290000|2022-01-20 10:08:10|123.1|123.06|123.12|123.06|123.14|123.1|123.1|123.06|6433
1642673300000|2022-01-20 10:08:20|123.1|123.02|123.04|123.02|123.1|123.04|123.04|123.02|1142
1642673310000|2022-01-20 10:08:30|||||||||249
1642673320000|2022-01-20 10:08:40|123.08||123.08||123.08||123.08||2265
1642673330000|2022-01-20 10:08:50||123.04||123.04||123.04||123.04|0
1642673350000|2022-01-20 10:09:10|||||||||500
1642673380000|2022-01-20 10:09:40|||||||||1526
1642673390000|2022-01-20 10:09:50|123.1|123.06|123.14|123.1|123.18|123.1|123.1|123.06|28455
1642673410000|2022-01-20 10:10:10|||||||||691
1642673420000|2022-01-20 10:10:20|123.18|123.12|123.14|123.12|123.18|123.14|123.14|123.12|2221
1642673440000|2022-01-20 10:10:40|123.16|123.14|123.24|123.2|123.3|123.2|123.16|123.14|15488
1642673460000|2022-01-20 10:11:00|123.22|123.16|123.22|123.16|123.22|123.2|123.2|123.14|6974
1642673510000|2022-01-20 10:11:50|123.2|123.14|123.16|123.1|123.2|123.14|123.14|123.1|11262
1642673520000|2022-01-20 10:12:00||123.12||123.12||123.12||123.12|0
1642673580000|2022-01-20 10:13:00|123.2|123.14|123.2|123.14|123.2|123.14|123.2|123.14|0
1642673590000|2022-01-20 10:13:10|123.22|123.16|123.26|123.22|123.26|123.24|123.22|123.16|2489
1642673600000|2022-01-20 10:13:20|123.24|123.24|123.32|123.28|123.34|123.28|123.24|123.24|5879
1642673620000|2022-01-20 10:13:40|||||||||12092
1642673640000|2022-01-20 10:14:00|123.3||123.3||123.3||123.3||0
1642673670000|2022-01-20 10:14:30|||||||||15000
1642673680000|2022-01-20 10:14:40|123.28|123.26|123.32|123.28|123.34|123.28|123.28|123.24|8570
1642673700000|2022-01-20 10:15:00|123.3||123.3||123.3||123.3||6
1642673720000|2022-01-20 10:15:20|123.32|123.3|123.34|123.28|123.4|123.32|123.32|123.28|4479
1642673730000|2022-01-20 10:15:30||123.3||123.3||123.3||123.3|0
1642673740000|2022-01-20 10:15:40|123.38|123.32|123.44|123.34|123.44|123.34|123.38|123.32|3
1642673750000|2022-01-20 10:15:50|123.42||123.42||123.42||123.38||0
1642673760000|2022-01-20 10:16:00|123.38||123.38||123.38||123.38||1564
1642673770000|2022-01-20 10:16:10|123.42|123.36|123.44|123.34|123.44|123.38|123.4|123.34|12
1642673780000|2022-01-20 10:16:20|123.42||123.44||123.44||123.42||375
1642673790000|2022-01-20 10:16:30|123.42||123.44||123.44||123.42||0
1642673800000|2022-01-20 10:16:40|123.42||123.42||123.42||123.42||1053
1642673810000|2022-01-20 10:16:50|||||||||798
1642673830000|2022-01-20 10:17:10|123.44|123.36|123.5|123.42|123.52|123.44|123.44|123.36|534
1642673860000|2022-01-20 10:17:40||123.44||123.44||123.44||123.44|0
1642673870000|2022-01-20 10:17:50||123.46||123.44||123.46||123.44|0
1642673900000|2022-01-20 10:18:20|123.52|123.46|123.56|123.5|123.58|123.5|123.52|123.46|14753
1642673930000|2022-01-20 10:18:50|123.52|123.48|123.52|123.44|123.52|123.48|123.52|123.44|6391
1642673950000|2022-01-20 10:19:10|123.5|123.46|123.52|123.46|123.52|123.48|123.5|123.44|5642
1642673960000|2022-01-20 10:19:20|123.54|123.48|123.56|123.5|123.56|123.5|123.54|123.48|8552
1642673970000|2022-01-20 10:19:30|123.58||123.58||123.58||123.58||462
1642673980000|2022-01-20 10:19:40|123.54|123.52|123.54|123.5|123.58|123.52|123.54|123.5|8646
1642674000000|2022-01-20 10:20:00|123.58|123.54|123.54|123.5|123.6|123.54|123.54|123.5|6143
1642674010000|2022-01-20 10:20:10||123.52||123.5||123.52||123.5|454
1642674020000|2022-01-20 10:20:20|123.56|123.52|123.54|123.52|123.58|123.52|123.54|123.52|37
1642674040000|2022-01-20 10:20:40|||||||||112
1642674050000|2022-01-20 10:20:50|123.58|123.54|123.62|123.56|123.62|123.56|123.54|123.5|9181
1642674060000|2022-01-20 10:21:00|123.6|123.54|123.56|123.54|123.62|123.54|123.56|123.54|1033
1642674070000|2022-01-20 10:21:10|123.6|123.56|123.6|123.56|123.6|123.56|123.6|123.56|0
1642674080000|2022-01-20 10:21:20|123.58|123.54|123.6|123.56|123.6|123.56|123.58|123.54|480
1642674090000|2022-01-20 10:21:30|123.58|123.54|123.56|123.48|123.58|123.54|123.54|123.48|3904
1642674120000|2022-01-20 10:22:00||123.52||123.52||123.52||123.52|0
1642674130000|2022-01-20 10:22:10|123.58||123.56||123.6||123.56||810
1642674140000|2022-01-20 10:22:20|123.6|123.54|123.62|123.56|123.62|123.56|123.6|123.54|11
1642674150000|2022-01-20 10:22:30|||||||||2002
1642674170000|2022-01-20 10:22:50|123.64|123.58|123.62|123.6|123.7|123.6|123.62|123.58|1755
1642674200000|2022-01-20 10:23:20|||||||||1423
1642674210000|2022-01-20 10:23:30|123.66|123.62|123.7|123.62|123.74|123.64|123.66|123.62|3994
1642674220000|2022-01-20 10:23:40|123.68||123.7||123.7||123.68||0
1642674240000|2022-01-20 10:24:00|123.68||123.68||123.68||123.68||0
1642674260000|2022-01-20 10:24:20|123.7|123.64|123.64|123.62|123.7|123.66|123.64|123.62|6472
1642674300000|2022-01-20 10:25:00|123.68||123.66||123.7||123.66||525
1642674320000|2022-01-20 10:25:20||123.64||123.64||123.64||123.64|0
1642674330000|2022-01-20 10:25:30||123.62||123.62||123.62||123.62|5251
1642674350000|2022-01-20 10:25:50|123.64|123.6|123.6|123.58|123.64|123.6|123.6|123.52|6220
1642674370000|2022-01-20 10:26:10|123.62|123.6|123.68|123.58|123.68|123.62|123.62|123.58|3616
1642674380000|2022-01-20 10:26:20||123.62||123.62||123.62||123.62|0
1642674400000|2022-01-20 10:26:40|123.7|123.64|123.74|123.66|123.76|123.7|123.7|123.64|5271
1642674410000|2022-01-20 10:26:50|123.72||123.7||123.72||123.7||58
1642674420000|2022-01-20 10:27:00|123.72||123.72||123.72||123.72||0
1642674430000|2022-01-20 10:27:10|123.7|123.68|123.7|123.68|123.7|123.68|123.7|123.68|0
1642674440000|2022-01-20 10:27:20||123.66||123.66||123.66||123.66|0
1642674450000|2022-01-20 10:27:30||123.68||123.66||123.68||123.66|0
1642674470000|2022-01-20 10:27:50||123.68||123.68||123.68||123.68|0
1642674490000|2022-01-20 10:28:10||123.66||123.68||123.68||123.66|0
1642674500000|2022-01-20 10:28:20|123.74|123.7|123.76|123.7|123.76|123.7|123.74|123.68|3457
1642674510000|2022-01-20 10:28:30|123.74|123.72|123.76|123.72|123.76|123.72|123.74|123.72|0
1642674520000|2022-01-20 10:28:40||123.7||123.72||123.72||123.7|6
1642674530000|2022-01-20 10:28:50|123.78|123.74|123.82|123.74|123.84|123.74|123.78|123.74|2595
1642674540000|2022-01-20 10:29:00|123.8||123.78||123.8||123.78||0
1642674550000|2022-01-20 10:29:10|123.76|123.72|123.7|123.66|123.76|123.72|123.7|123.66|3619
1642674560000|2022-01-20 10:29:20|123.74|123.68|123.78|123.7|123.78|123.72|123.74|123.68|80
1642674570000|2022-01-20 10:29:30|||||||||809
1642674580000|2022-01-20 10:29:40||123.72||123.72||123.74||123.72|0
1642674590000|2022-01-20 10:29:50|123.76||123.78||123.78||123.76||0
1642674630000|2022-01-20 10:30:30|123.74|123.7|123.66|123.6|123.74|123.7|123.66|123.6|22862
1642674640000|2022-01-20 10:30:40|123.64||123.66||123.66||123.64||0
1642674650000|2022-01-20 10:30:50|123.62|123.58|123.58|123.56|123.62|123.58|123.58|123.52|4970
1642674660000|2022-01-20 10:31:00|123.6|123.58|123.66|123.62|123.66|123.62|123.6|123.58|7980
1642674670000|2022-01-20 10:31:10|123.68|123.64|123.68|123.64|123.76|123.66|123.68|123.64|602
1642674710000|2022-01-20 10:31:50|123.66|123.62|123.64|123.56|123.66|123.62|123.64|123.56|34810
1642674720000|2022-01-20 10:32:00|||||||||500
1642674730000|2022-01-20 10:32:10|123.62|123.52|123.56|123.46|123.62|123.52|123.56|123.46|4354206
1642674740000|2022-01-20 10:32:20||123.48||123.46||123.48||123.46|0
1642674750000|2022-01-20 10:32:30|123.54||123.52||123.54||123.52||2435
1642674760000|2022-01-20 10:32:40||123.44||123.44||123.46||123.44|1172
1642674770000|2022-01-20 10:32:50|||||||||900
1642674780000|2022-01-20 10:33:00|123.5||123.48||123.5||123.48||332
1642674800000|2022-01-20 10:33:20|123.5||123.52||123.52||123.46||6438
1642674810000|2022-01-20 10:33:30|||||||||2407
1642674830000|2022-01-20 10:33:50|123.46|123.4|123.4|123.34|123.46|123.4|123.4|123.32|4532
1642674840000|2022-01-20 10:34:00|123.38|123.32|123.3|123.24|123.38|123.32|123.3|123.22|3936
1642674850000|2022-01-20 10:34:10|123.28|123.22|123.28|123.22|123.28|123.22|123.28|123.22|0
1642674870000|2022-01-20 10:34:30|123.3|123.24|123.3|123.26|123.3|123.26|123.3|123.24|4132
1642674880000|2022-01-20 10:34:40||123.24||123.26||123.26||123.22|0
1642674890000|2022-01-20 10:34:50||123.22||123.22||123.22||123.22|0
1642674900000|2022-01-20 10:35:00|123.26||123.26||123.3||123.26||2069
1642674910000|2022-01-20 10:35:10|123.3|123.26|123.3|123.26|123.32|123.26|123.3|123.26|0
1642674960000|2022-01-20 10:36:00|123.32|123.28|123.48|123.4|123.5|123.42|123.32|123.28|8998
1642674970000|2022-01-20 10:36:10|123.44||123.48||123.48||123.44||2000
1642674980000|2022-01-20 10:36:20|123.46||123.46||123.46||123.46||25
1642674990000|2022-01-20 10:36:30||123.42||123.4||123.42||123.4|50
1642675000000|2022-01-20 10:36:40|123.5|123.42|123.48|123.44|123.52|123.44|123.48|123.4|8
1642675010000|2022-01-20 10:36:50|123.46|123.4|123.48|123.46|123.48|123.46|123.42|123.36|11074
1642675020000|2022-01-20 10:37:00||123.42||123.42||123.42||123.42|1153
1642675030000|2022-01-20 10:37:10|123.46|123.4|123.48|123.4|123.48|123.4|123.46|123.4|1013
1642675040000|2022-01-20 10:37:20|123.52|123.44|123.5|123.44|123.54|123.44|123.5|123.44|2238
1642675090000|2022-01-20 10:38:10|123.48|123.42|123.46|123.42|123.48|123.44|123.44|123.4|7469
1642675100000|2022-01-20 10:38:20|||||||||1402
1642675130000|2022-01-20 10:38:50|123.5|123.46|123.48|123.46|123.5|123.46|123.48|123.42|2648
1642675140000|2022-01-20 10:39:00|123.46|123.42|123.48|123.42|123.48|123.42|123.46|123.42|1746
1642675160000|2022-01-20 10:39:20|123.46|123.44|123.46|123.42|123.48|123.44|123.46|123.42|1700
1642675180000|2022-01-20 10:39:40|123.44|123.4|123.4|123.34|123.44|123.4|123.4|123.34|3607
1642675200000|2022-01-20 10:40:00|||||||||3000
1642675220000|2022-01-20 10:40:20||123.36||123.36||123.36||123.36|0
1642675250000|2022-01-20 10:40:50|123.42||123.42||123.42||123.42||1270
1642675260000|2022-01-20 10:41:00||123.4||123.4||123.4||123.4|0
1642675270000|2022-01-20 10:41:10|123.46||123.48||123.5||123.46||4
1642675280000|2022-01-20 10:41:20|123.46|123.38|123.46|123.4|123.48|123.4|123.44|123.36|0
1642675300000|2022-01-20 10:41:40||123.42||123.4||123.42||123.4|0
1642675310000|2022-01-20 10:41:50||123.42||123.42||123.42||123.42|70
1642675320000|2022-01-20 10:42:00|123.44|123.4|123.46|123.44|123.5|123.44|123.44|123.4|3553
1642675330000|2022-01-20 10:42:10||123.42||123.42||123.42||123.42|255
1642675340000|2022-01-20 10:42:20||123.44||123.44||123.44||123.44|0
1642675380000|2022-01-20 10:43:00|123.48||123.48||123.48||123.48||4318
1642675390000|2022-01-20 10:43:10|123.46||123.46||123.46||123.46||234
1642675400000|2022-01-20 10:43:20|123.48|123.46|123.54|123.46|123.56|123.46|123.48|123.46|6121
1642675410000|2022-01-20 10:43:30|123.5||123.5||123.5||123.5||10211
1642675440000|2022-01-20 10:44:00|||||||||1736
1642675450000|2022-01-20 10:44:10|123.52||123.54||123.54||123.52||0
1642675460000|2022-01-20 10:44:20|123.52||123.52||123.52||123.52||0
1642675480000|2022-01-20 10:44:40|123.54|123.48|123.54|123.48|123.54|123.48|123.5|123.48|151
1642675500000|2022-01-20 10:45:00|||||||||25
1642675510000|2022-01-20 10:45:10|123.52||123.52||123.52||123.52||0
1642675540000|2022-01-20 10:45:40|123.54|123.5|123.56|123.5|123.58|123.54|123.54|123.5|1061
1642675550000|2022-01-20 10:45:50|123.58|123.52|123.58|123.5|123.58|123.52|123.58|123.5|0
1642675560000|2022-01-20 10:46:00|123.56|123.52|123.64|123.58|123.66|123.58|123.56|123.52|1249
1642675570000|2022-01-20 10:46:10||123.56||123.56||123.58||123.56|0
1642675580000|2022-01-20 10:46:20||123.58||123.58||123.58||123.58|0
1642675590000|2022-01-20 10:46:30||123.56||123.56||123.56||123.56|0
1642675600000|2022-01-20 10:46:40|123.6|123.58|123.6|123.56|123.6|123.58|123.6|123.56|0
1642675620000|2022-01-20 10:47:00|123.62|123.58|123.64|123.56|123.64|123.58|123.62|123.56|0
1642675630000|2022-01-20 10:47:10|123.6||123.6||123.6||123.6||0
1642675650000|2022-01-20 10:47:30||123.58||123.58||123.58||123.58|0
1642675710000|2022-01-20 10:48:30|123.64|123.6|123.66|123.6|123.66|123.6|123.64|123.6|63
1642675730000|2022-01-20 10:48:50|123.68|123.62|123.74|123.68|123.76|123.68|123.68|123.6|6209
1642675740000|2022-01-20 10:49:00||123.66||123.68||123.68||123.66|19500
1642675760000|2022-01-20 10:49:20|123.76|123.7|123.76|123.68|123.78|123.7|123.76|123.68|19
1642675770000|2022-01-20 10:49:30|123.74||123.74||123.74||123.74||0
1642675780000|2022-01-20 10:49:40|123.72|123.66|123.7|123.62|123.72|123.68|123.64|123.6|12659
1642675790000|2022-01-20 10:49:50|||||||||405
1642675810000|2022-01-20 10:50:10|123.68|123.6|123.66|123.6|123.68|123.6|123.66|123.6|30
1642675820000|2022-01-20 10:50:20||123.62||123.62||123.62||123.62|5
1642675860000|2022-01-20 10:51:00|||||||||1459
1642675910000|2022-01-20 10:51:50|||||||||31
1642675920000|2022-01-20 10:52:00|123.68||123.68||123.68||123.68||2
1642675970000|2022-01-20 10:52:50|123.7|123.64|123.72|123.66|123.74|123.66|123.7|123.64|1052
1642675990000|2022-01-20 10:53:10|123.7|123.64|123.66|123.6|123.7|123.64|123.64|123.6|2119
1642676010000|2022-01-20 10:53:30||123.62||123.6||123.62||123.6|0
1642676020000|2022-01-20 10:53:40|123.64||123.64||123.64||123.64||80
1642676040000|2022-01-20 10:54:00|123.66||123.64||123.66||123.64||3056
1642676060000|2022-01-20 10:54:20|||||||||1213
1642676070000|2022-01-20 10:54:30|123.66||123.66||123.66||123.66||2774
1642676080000|2022-01-20 10:54:40|123.64||123.64||123.64||123.64||0
1642676090000|2022-01-20 10:54:50|123.66|123.62|123.68|123.6|123.72|123.64|123.66|123.6|3610
1642676100000|2022-01-20 10:55:00|123.66|123.62|123.68|123.62|123.72|123.66|123.66|123.62|1937
1642676110000|2022-01-20 10:55:10|123.66|123.6|123.68|123.6|123.68|123.6|123.66|123.6|200
1642676120000|2022-01-20 10:55:20|123.66|123.62|123.68|123.62|123.68|123.62|123.66|123.62|0
1642676130000|2022-01-20 10:55:30|123.7|123.64|123.7|123.64|123.7|123.64|123.7|123.64|0
1642676140000|2022-01-20 10:55:40|123.72||123.72||123.72||123.72||0
1642676150000|2022-01-20 10:55:50|123.7||123.7||123.7||123.7||353
1642676180000|2022-01-20 10:56:20|123.72||123.7||123.72||123.7||328
1642676200000|2022-01-20 10:56:40|123.68||123.68||123.68||123.68||0
1642676250000|2022-01-20 10:57:30|||||||||772
1642676290000|2022-01-20 10:58:10|||||||||1300
1642676300000|2022-01-20 10:58:20||123.66||123.64||123.66||123.62|180
1642676310000|2022-01-20 10:58:30|||||||||4570
1642676320000|2022-01-20 10:58:40||123.66||123.66||123.66||123.66|0
1642676330000|2022-01-20 10:58:50|123.72|123.68|123.68|123.64|123.74|123.7|123.68|123.64|3992
1642676340000|2022-01-20 10:59:00||123.62||123.62||123.62||123.62|2816
1642676350000|2022-01-20 10:59:10|||||||||41
1642676360000|2022-01-20 10:59:20||123.64||123.64||123.64||123.64|500
1642676380000|2022-01-20 10:59:40|123.7||123.7||123.72||123.7||0
1642676390000|2022-01-20 10:59:50|123.68|123.66|123.74|123.68|123.76|123.7|123.68|123.66|12381
1642676400000|2022-01-20 11:00:00|123.76|123.7|123.76|123.7|123.76|123.7|123.74|123.7|0
1642676430000|2022-01-20 11:00:30|123.78|123.72|123.78|123.72|123.8|123.72|123.78|123.72|3855
1642676450000|2022-01-20 11:00:50|123.76||123.76||123.76||123.76||0
1642676460000|2022-01-20 11:01:00|||||||||2819
1642676480000|2022-01-20 11:01:20|123.72|123.7|123.76|123.72|123.76|123.72|123.72|123.68|4424
1642676490000|2022-01-20 11:01:30|123.78|123.74|123.82|123.74|123.86|123.76|123.78|123.74|2595
1642676510000|2022-01-20 11:01:50|123.8||123.8||123.82||123.78||9
1642676520000|2022-01-20 11:02:00|||||||||355
1642676530000|2022-01-20 11:02:10|123.82|123.76|123.86|123.76|123.86|123.78|123.78|123.76|1500
1642676540000|2022-01-20 11:02:20|123.88|123.78|123.9|123.84|123.9|123.84|123.86|123.78|3351
1642676550000|2022-01-20 11:02:30||123.86||123.86||123.86||123.86|0
1642676560000|2022-01-20 11:02:40|||||||||793
1642676570000|2022-01-20 11:02:50|123.92|123.88|123.96|123.88|123.96|123.88|123.92|123.88|4510
1642676590000|2022-01-20 11:03:10|123.98|123.9|124|123.9|124|123.92|123.96|123.88|2591
1642676600000|2022-01-20 11:03:20||123.92||123.94||123.94||123.92|0
1642676610000|2022-01-20 11:03:30|124.02|123.96|124|123.92|124.04|123.98|123.96|123.92|9996
1642676620000|2022-01-20 11:03:40|||||||||8
1642676630000|2022-01-20 11:03:50|123.96||124||124||123.94||5500
1642676650000|2022-01-20 11:04:10|124.04|123.94|124.02|123.98|124.04|123.98|124|123.94|47845
1642676660000|2022-01-20 11:04:20|124|124|124|123.98|124.06|124.02|123.98|123.94|34639
1642676670000|2022-01-20 11:04:30|124.02||124||124.04||124||5135
1642676680000|2022-01-20 11:04:40|124.04|123.96|124|123.96|124.06|123.98|124|123.96|16456
1642676700000|2022-01-20 11:05:00|124.02|123.98|124|123.98|124.02|123.98|124|123.98|9701
1642676750000|2022-01-20 11:05:50|||||||||3200
1642676760000|2022-01-20 11:06:00||123.96||123.96||123.98||123.94|5961
1642676790000|2022-01-20 11:06:30|124.02|123.98|124|123.96|124.06|124|124|123.96|22653
1642676800000|2022-01-20 11:06:40|123.98|123.94|124|123.92|124|123.96|123.96|123.9|9841
1642676810000|2022-01-20 11:06:50|123.98|123.9|123.98|123.92|123.98|123.92|123.98|123.9|0
1642676840000|2022-01-20 11:07:20|124|123.94|124|123.94|124|123.96|124|123.94|0
1642676860000|2022-01-20 11:07:40|123.98||124||124||123.98||1312
1642676870000|2022-01-20 11:07:50|||||||||3000
1642676890000|2022-01-20 11:08:10|123.98||123.98||123.98||123.98||0
1642676910000|2022-01-20 11:08:30|123.96|123.92|123.96|123.92|123.96|123.92|123.96|123.92|78
1642676930000|2022-01-20 11:08:50|123.94|123.9|123.86|123.84|123.94|123.9|123.86|123.84|3141
1642676950000|2022-01-20 11:09:10|123.88||123.88||123.88||123.88||3
1642676960000|2022-01-20 11:09:20|123.9||123.92||123.94||123.9||226
1642676970000|2022-01-20 11:09:30|123.9||123.9||123.9||123.9||0
1642676980000|2022-01-20 11:09:40|123.92|123.88|123.92|123.86|123.94|123.9|123.9|123.84|1951
1642676990000|2022-01-20 11:09:50|123.9|123.84|123.92|123.86|123.92|123.86|123.88|123.8|2367
1642677010000|2022-01-20 11:10:10|123.94|123.88|123.94|123.88|123.94|123.88|123.94|123.88|0
1642677030000|2022-01-20 11:10:30|123.92||123.92||123.92||123.92||0
1642677050000|2022-01-20 11:10:50|123.9|123.86|123.9|123.88|123.9|123.88|123.9|123.86|0
1642677060000|2022-01-20 11:11:00|123.92||123.92||123.92||123.92||0
1642677070000|2022-01-20 11:11:10|123.94|123.9|123.92|123.88|123.94|123.9|123.92|123.88|10441
1642677080000|2022-01-20 11:11:20||123.86||123.86||123.86||123.86|399
1642677130000|2022-01-20 11:12:10|123.94|123.88|123.94|123.88|123.94|123.88|123.94|123.88|942
1642677140000|2022-01-20 11:12:20|123.96|123.9|123.98|123.92|124.02|123.94|123.96|123.9|3547
1642677150000|2022-01-20 11:12:30|123.94|123.9|123.88|123.84|123.94|123.9|123.88|123.84|18001
1642677170000|2022-01-20 11:12:50|123.86|123.82|123.92|123.82|123.92|123.82|123.86|123.82|2995
1642677180000|2022-01-20 11:13:00|123.9|123.84|123.84|123.76|123.9|123.84|123.82|123.76|181
1642677190000|2022-01-20 11:13:10|123.82|123.74|123.82|123.74|123.82|123.74|123.8|123.74|3541
1642677200000|2022-01-20 11:13:20|||||||||807
1642677210000|2022-01-20 11:13:30|||||||||4
1642677240000|2022-01-20 11:14:00|123.8|123.7|123.76|123.7|123.8|123.72|123.72|123.66|665
1642677250000|2022-01-20 11:14:10|123.78|123.72|123.8|123.72|123.8|123.72|123.78|123.72|0
1642677270000|2022-01-20 11:14:30|123.78|123.7|123.8|123.72|123.8|123.72|123.78|123.7|0
1642677280000|2022-01-20 11:14:40||123.74||123.74||123.74||123.72|0
1642677310000|2022-01-20 11:15:10|123.82||123.82||123.82||123.8||0
1642677320000|2022-01-20 11:15:20||123.76||123.76||123.76||123.76|0
1642677350000|2022-01-20 11:15:50|123.84|123.78|123.8|123.76|123.86|123.82|123.8|123.76|3570
1642677360000|2022-01-20 11:16:00|123.82|123.78|123.82|123.78|123.82|123.78|123.82|123.78|806
1642677380000|2022-01-20 11:16:20|123.84|123.8|123.86|123.78|123.9|123.82|123.82|123.78|10839
1642677390000|2022-01-20 11:16:30|123.84|123.76|123.78|123.72|123.84|123.76|123.76|123.72|5879
1642677430000|2022-01-20 11:17:10||123.74||123.74||123.74||123.74|0
1642677440000|2022-01-20 11:17:20|||||||||1040
1642677460000|2022-01-20 11:17:40|123.76|123.72|123.74|123.68|123.76|123.72|123.7|123.62|7989
1642677470000|2022-01-20 11:17:50|123.76|123.7|123.78|123.72|123.82|123.76|123.76|123.7|2695
1642677480000|2022-01-20 11:18:00|123.8|123.74|123.84|123.76|123.84|123.76|123.8|123.74|0
1642677490000|2022-01-20 11:18:10|123.82||123.84||123.84||123.82||0
1642677510000|2022-01-20 11:18:30|||||||||1616
1642677520000|2022-01-20 11:18:40|123.82||123.84||123.84||123.82||2099
1642677560000|2022-01-20 11:19:20|123.86|123.78|123.86|123.8|123.86|123.8|123.82|123.76|2000
1642677590000|2022-01-20 11:19:50|123.82|123.78|123.86|123.78|123.86|123.8|123.82|123.78|5223
1642677600000|2022-01-20 11:20:00|123.84||123.82||123.84||123.82||2000
1642677610000|2022-01-20 11:20:10|||||||||2
1642677620000|2022-01-20 11:20:20|123.8|123.76|123.82|123.78|123.82|123.78|123.8|123.74|6353
1642677630000|2022-01-20 11:20:30||123.76||123.76||123.76||123.76|214
1642677640000|2022-01-20 11:20:40|123.84|123.78|123.84|123.76|123.84|123.78|123.84|123.76|0
1642677660000|2022-01-20 11:21:00|123.82|123.78|123.82|123.78|123.82|123.78|123.82|123.78|0
1642677670000|2022-01-20 11:21:10|||||||||2500
1642677680000|2022-01-20 11:21:20|123.84|123.8|123.86|123.8|123.86|123.82|123.84|123.8|563
1642677690000|2022-01-20 11:21:30|123.84|123.78|123.84|123.78|123.84|123.78|123.84|123.78|1219
1642677700000|2022-01-20 11:21:40|123.86||123.86||123.86||123.86||85
1642677710000|2022-01-20 11:21:50||123.8||123.8||123.8||123.8|2000
1642677730000|2022-01-20 11:22:10|123.88|123.82|123.88|123.82|123.88|123.84|123.88|123.82|3822
1642677740000|2022-01-20 11:22:20||123.8||123.8||123.8||123.8|0
1642677750000|2022-01-20 11:22:30||123.82||123.82||123.82||123.82|0
1642677760000|2022-01-20 11:22:40|123.86||123.86||123.86||123.86||0
1642677770000|2022-01-20 11:22:50|123.82|123.8|123.82|123.8|123.86|123.8|123.82|123.78|1838
1642677780000|2022-01-20 11:23:00|123.86||123.82||123.86||123.82||4146
1642677790000|2022-01-20 11:23:10||123.78||123.78||123.78||123.78|4507
1642677800000|2022-01-20 11:23:20|123.78|123.76|123.82|123.76|123.82|123.76|123.78|123.76|5384
1642677820000|2022-01-20 11:23:40||123.78||123.76||123.78||123.76|4629
1642677830000|2022-01-20 11:23:50|123.78|123.74|123.74|123.7|123.78|123.74|123.72|123.7|9853
1642677840000|2022-01-20 11:24:00|123.76|123.68|123.7|123.64|123.78|123.68|123.7|123.64|1142
1642677850000|2022-01-20 11:24:10|123.72|123.66|123.68|123.62|123.74|123.66|123.64|123.6|11791
1642677880000|2022-01-20 11:24:40|123.7|123.64|123.7|123.62|123.7|123.64|123.7|123.62|0
1642677900000|2022-01-20 11:25:00|123.68|123.64|123.68|123.64|123.68|123.64|123.68|123.62|0
1642677920000|2022-01-20 11:25:20|123.7|123.66|123.7|123.66|123.7|123.66|123.68|123.64|810
1642677940000|2022-01-20 11:25:40|123.68|123.64|123.64|123.58|123.68|123.64|123.64|123.58|15155
1642677990000|2022-01-20 11:26:30|123.66|123.62|123.64|123.58|123.68|123.62|123.64|123.58|2000
1642678000000|2022-01-20 11:26:40|123.62|123.54|123.62|123.56|123.62|123.6|123.58|123.5|7052
1642678030000|2022-01-20 11:27:10||123.58||123.56||123.58||123.56|0
1642678040000|2022-01-20 11:27:20||123.58||123.58||123.58||123.58|0
1642678050000|2022-01-20 11:27:30|||||||||24276
1642678060000|2022-01-20 11:27:40|123.6|123.56|123.6|123.54|123.6|123.56|123.6|123.54|7787
1642678080000|2022-01-20 11:28:00|123.62|123.56|123.62|123.54|123.62|123.56|123.62|123.54|0
1642678090000|2022-01-20 11:28:10|123.6||123.6||123.6||123.6||0
1642678100000|2022-01-20 11:28:20|123.58||123.58||123.58||123.58||0
1642678120000|2022-01-20 11:28:40|123.6|123.56|123.64|123.58|123.68|123.62|123.6|123.56|6399
1642678130000|2022-01-20 11:28:50|123.66|123.6|123.68|123.64|123.68|123.64|123.66|123.6|1927
1642678150000|2022-01-20 11:29:10|123.66|123.62|123.64|123.6|123.66|123.62|123.64|123.6|12325
1642678180000|2022-01-20 11:29:40|123.66|123.64|123.68|123.6|123.68|123.64|123.66|123.6|0
1642678190000|2022-01-20 11:29:50|||||||||16187
1642678220000|2022-01-20 11:30:20|123.66||123.66||123.66||123.66||560
1642678250000|2022-01-20 11:30:50|123.64||123.64||123.64||123.64||0
1642678270000|2022-01-20 11:31:10||123.62||123.62||123.62||123.62|0
1642678280000|2022-01-20 11:31:20|123.68||123.68||123.68||123.68||2315
1642678290000|2022-01-20 11:31:30|123.64||123.68||123.68||123.64||1821
1642678300000|2022-01-20 11:31:40|123.66||123.66||123.66||123.66||0
1642678310000|2022-01-20 11:31:50|123.68|123.64|123.7|123.64|123.7|123.64|123.68|123.62|4238
1642678320000|2022-01-20 11:32:00|123.74|123.66|123.7|123.66|123.74|123.66|123.7|123.66|8319
1642678380000|2022-01-20 11:33:00|||||||||466
1642678390000|2022-01-20 11:33:10|123.68|123.64|123.66|123.6|123.68|123.64|123.66|123.6|16084
1642678410000|2022-01-20 11:33:30|123.68|123.66|123.66|123.64|123.68|123.66|123.66|123.6|7437
1642678420000|2022-01-20 11:33:40|123.7|123.66|123.68|123.64|123.72|123.66|123.68|123.64|134
1642678440000|2022-01-20 11:34:00|||||||||224
1642678450000|2022-01-20 11:34:10|123.7|123.66|123.72|123.64|123.74|123.68|123.7|123.64|3418
1642678460000|2022-01-20 11:34:20|123.74|123.66|123.7|123.68|123.74|123.68|123.7|123.66|0
1642678470000|2022-01-20 11:34:30|||||||||4820
1642678500000|2022-01-20 11:35:00|123.68|123.66|123.68|123.64|123.68|123.66|123.68|123.64|6364
1642678510000|2022-01-20 11:35:10|123.66|123.62|123.62|123.56|123.66|123.62|123.62|123.54|15804
1642678520000|2022-01-20 11:35:20|123.64|123.58|123.66|123.58|123.66|123.58|123.64|123.58|0
1642678530000|2022-01-20 11:35:30|123.64||123.64||123.64||123.64||0
1642678540000|2022-01-20 11:35:40|123.66||123.66||123.66||123.66||0
1642678580000|2022-01-20 11:36:20|123.64||123.66||123.66||123.64||100
1642678600000|2022-01-20 11:36:40|123.64|123.56|123.66|123.58|123.66|123.58|123.62|123.54|1746
1642678610000|2022-01-20 11:36:50|||||||||795
1642678630000|2022-01-20 11:37:10|123.64|123.6|123.66|123.58|123.66|123.6|123.64|123.58|0
1642678640000|2022-01-20 11:37:20|123.68|123.62|123.7|123.66|123.7|123.66|123.68|123.62|4447
1642678650000|2022-01-20 11:37:30||123.64||123.66||123.66||123.64|558
1642678700000|2022-01-20 11:38:20|123.68|123.64|123.68|123.64|123.68|123.64|123.68|123.64|1931
1642678710000|2022-01-20 11:38:30|123.64|123.62|123.62|123.58|123.64|123.62|123.62|123.58|9368
1642678720000|2022-01-20 11:38:40|123.64|123.6|123.68|123.62|123.68|123.62|123.64|123.6|956
1642678730000|2022-01-20 11:38:50||123.64||123.64||123.64||123.62|0
1642678780000|2022-01-20 11:39:40|||||||||7500
1642678800000|2022-01-20 11:40:00|123.66||123.66||123.66||123.66||428
1642678810000|2022-01-20 11:40:10|123.68||123.68||123.68||123.68||240
1642678840000|2022-01-20 11:40:40|123.66|123.62|123.62|123.56|123.66|123.62|123.62|123.54|3133
1642678850000|2022-01-20 11:40:50|123.6|123.54|123.58|123.54|123.6|123.54|123.58|123.54|0
1642678870000|2022-01-20 11:41:10|||||||||2500
1642678950000|2022-01-20 11:42:30|123.56|123.5|123.58|123.52|123.58|123.52|123.56|123.5|1399
1642678960000|2022-01-20 11:42:40||123.5||123.5||123.5||123.5|2214
1642678980000|2022-01-20 11:43:00|123.56||123.56||123.56||123.56||0
1642679000000|2022-01-20 11:43:20|123.58|123.52|123.58|123.52|123.58|123.52|123.58|123.5|0
1642679010000|2022-01-20 11:43:30|||||||||1471
1642679020000|2022-01-20 11:43:40|123.56|123.5|123.56|123.5|123.56|123.5|123.56|123.5|5200
1642679030000|2022-01-20 11:43:50|123.58|123.52|123.58|123.54|123.58|123.54|123.58|123.5|0
1642679040000|2022-01-20 11:44:00|123.54|123.52|123.54|123.5|123.56|123.52|123.5|123.42|15995
1642679060000|2022-01-20 11:44:20||123.48||123.46||123.48||123.46|6691
1642679090000|2022-01-20 11:44:50|123.52|123.48|123.54|123.48|123.54|123.48|123.52|123.48|10
1642679100000|2022-01-20 11:45:00|123.52||123.52||123.52||123.52||0
1642679110000|2022-01-20 11:45:10|123.54||123.52||123.54||123.52||0
1642679130000|2022-01-20 11:45:30|123.54||123.52||123.54||123.52||0
1642679140000|2022-01-20 11:45:40|123.54|123.5|123.52|123.46|123.58|123.56|123.52|123.46|14067
1642679180000|2022-01-20 11:46:20|123.5|123.44|123.48|123.44|123.5|123.44|123.48|123.44|2806
1642679190000|2022-01-20 11:46:30|123.46|123.42|123.4|123.36|123.46|123.42|123.4|123.32|4024
1642679210000|2022-01-20 11:46:50|123.42|123.4|123.44|123.38|123.48|123.42|123.42|123.36|205
1642679220000|2022-01-20 11:47:00|123.46||123.46||123.46||123.46||0
1642679230000|2022-01-20 11:47:10|123.48|123.4|123.42|123.38|123.48|123.4|123.42|123.38|7172
1642679240000|2022-01-20 11:47:20|123.44||123.44||123.46||123.44||2025
1642679250000|2022-01-20 11:47:30||123.4||123.4||123.4||123.4|0
1642679270000|2022-01-20 11:47:50|||||||||8101
1642679290000|2022-01-20 11:48:10|123.46|123.42|123.48|123.4|123.5|123.46|123.46|123.4|7320
1642679300000|2022-01-20 11:48:20||123.42||123.42||123.42||123.42|0
1642679310000|2022-01-20 11:48:30|123.5|123.44|123.46|123.42|123.5|123.44|123.46|123.42|931
1642679320000|2022-01-20 11:48:40|123.48||123.48||123.48||123.48||13800
1642679330000|2022-01-20 11:48:50|123.46|123.4|123.36|123.3|123.46|123.4|123.36|123.28|13884
1642679340000|2022-01-20 11:49:00|123.34|123.28|123.32|123.28|123.34|123.28|123.32|123.28|0
1642679360000|2022-01-20 11:49:20|123.36|123.26|123.42|123.34|123.42|123.34|123.36|123.26|4000
1642679370000|2022-01-20 11:49:30|123.4|123.32|123.4|123.34|123.42|123.36|123.38|123.3|0
1642679380000|2022-01-20 11:49:40||123.36||123.34||123.36||123.34|1
1642679390000|2022-01-20 11:49:50|123.42|123.38|123.48|123.42|123.52|123.42|123.42|123.36|4799
1642679400000|2022-01-20 11:50:00|123.5|123.44|123.52|123.46|123.52|123.46|123.5|123.42|4000
1642679410000|2022-01-20 11:50:10|123.5||123.5||123.5||123.5||0
1642679420000|2022-01-20 11:50:20|123.52|123.48|123.52|123.48|123.52|123.48|123.52|123.48|2342
1642679430000|2022-01-20 11:50:30|123.5|123.5|123.5|123.42|123.56|123.5|123.5|123.42|6059
1642679440000|2022-01-20 11:50:40|123.48|123.4|123.46|123.4|123.48|123.4|123.46|123.4|74
1642679450000|2022-01-20 11:50:50||123.42||123.42||123.42||123.42|0
1642679460000|2022-01-20 11:51:00|123.5|123.44|123.48|123.42|123.52|123.44|123.48|123.42|8050
1642679470000|2022-01-20 11:51:10|123.46||123.46||123.46||123.46||0
1642679480000|2022-01-20 11:51:20||123.44||123.44||123.44||123.44|0
1642679510000|2022-01-20 11:51:50|||||||||801
1642679520000|2022-01-20 11:52:00|123.48||123.46||123.48||123.46||7000
1642679540000|2022-01-20 11:52:20|123.44|123.42|123.42|123.36|123.46|123.42|123.42|123.34|41512
1642679550000|2022-01-20 11:52:30|123.4|123.34|123.4|123.34|123.4|123.34|123.4|123.34|4000
1642679560000|2022-01-20 11:52:40|123.42|123.32|123.36|123.32|123.42|123.36|123.36|123.32|2974
1642679570000|2022-01-20 11:52:50|123.34|123.3|123.34|123.3|123.34|123.3|123.28|123.22|14277
1642679580000|2022-01-20 11:53:00|123.32|123.28|123.32|123.26|123.34|123.28|123.32|123.24|2088
1642679590000|2022-01-20 11:53:10|123.3|123.24|123.3|123.24|123.3|123.24|123.3|123.22|0
1642679600000|2022-01-20 11:53:20||123.26||123.24||123.26||123.24|0
1642679620000|2022-01-20 11:53:40|123.28|123.26|123.32|123.26|123.32|123.26|123.26|123.26|4003
1642679640000|2022-01-20 11:54:00|123.3|123.24|123.3|123.26|123.3|123.26|123.3|123.22|4726
1642679670000|2022-01-20 11:54:30||123.22||123.26||123.26||123.22|79
1642679700000|2022-01-20 11:55:00|123.32|123.28|123.28|123.26|123.34|123.28|123.28|123.26|6475
1642679720000|2022-01-20 11:55:20||123.22||123.22||123.22||123.22|29
1642679730000|2022-01-20 11:55:30|123.26|123.24|123.3|123.26|123.34|123.26|123.22|123.16|12379
1642679760000|2022-01-20 11:56:00||123.28||123.28||123.28||123.28|0
1642679780000|2022-01-20 11:56:20|123.34|123.3|123.36|123.3|123.38|123.32|123.34|123.3|1950
1642679790000|2022-01-20 11:56:30||123.32||123.32||123.32||123.32|0
1642679800000|2022-01-20 11:56:40|123.38|123.34|123.44|123.36|123.44|123.36|123.38|123.34|543
1642679820000|2022-01-20 11:57:00|123.42||123.4||123.42||123.4||0
1642679850000|2022-01-20 11:57:30|123.42|123.38|123.46|123.4|123.5|123.4|123.42|123.38|58
1642679860000|2022-01-20 11:57:40|123.42|123.42|123.48|123.42|123.54|123.46|123.42|123.4|3277
1642679870000|2022-01-20 11:57:50|123.5|123.44|123.52|123.42|123.52|123.46|123.48|123.38|9354
1642679880000|2022-01-20 11:58:00||123.44||123.46||123.46||123.44|0
1642679910000|2022-01-20 11:58:30|123.5|123.44|123.5|123.46|123.5|123.46|123.5|123.42|2000
1642679920000|2022-01-20 11:58:40|123.4|123.44|123.4|123.36|123.48|123.44|123.38|123.32|97179
1642679950000|2022-01-20 11:59:10|123.44|123.38|123.4|123.38|123.44|123.38|123.4|123.36|24810
1642679970000|2022-01-20 11:59:30|123.44||123.4||123.44||123.4||4153
1642680000000|2022-01-20 12:00:00|123.44||123.4||123.44||123.4||795
1642680020000|2022-01-20 12:00:20|123.44|123.36|123.4|123.36|123.44|123.36|123.4|123.36|1230
1642680030000|2022-01-20 12:00:30|||||||||407
1642680050000|2022-01-20 12:00:50||123.38||123.38||123.38||123.38|0
1642680070000|2022-01-20 12:01:10|123.42|123.36|123.4|123.36|123.42|123.38|123.4|123.36|11469
1642680110000|2022-01-20 12:01:50||123.38||123.38||123.38||123.38|0
1642680120000|2022-01-20 12:02:00|123.42||123.4||123.42||123.4||2328
1642680130000|2022-01-20 12:02:10||123.36||123.38||123.38||123.36|3028
1642680140000|2022-01-20 12:02:20|123.38|123.36|123.4|123.36|123.4|123.36|123.38|123.34|6478
1642680150000|2022-01-20 12:02:30|123.38|123.34|123.38|123.32|123.4|123.36|123.38|123.32|12811
1642680160000|2022-01-20 12:02:40|123.36|123.3|123.36|123.32|123.36|123.32|123.34|123.28|8121
1642680170000|2022-01-20 12:02:50|123.38|123.34|123.44|123.36|123.44|123.36|123.38|123.34|647
1642680180000|2022-01-20 12:03:00|123.46|123.4|123.44|123.38|123.46|123.4|123.44|123.36|1621
1642680210000|2022-01-20 12:03:30|123.4|123.36|123.32|123.26|123.4|123.36|123.32|123.24|5824
1642680220000|2022-01-20 12:03:40|123.34|123.28|123.36|123.26|123.36|123.3|123.34|123.26|0
1642680230000|2022-01-20 12:03:50|123.34||123.34||123.34||123.34||0
1642680240000|2022-01-20 12:04:00|123.36|123.3|123.4|123.32|123.4|123.32|123.36|123.3|4843
1642680250000|2022-01-20 12:04:10|123.36|123.3|123.34|123.26|123.36|123.3|123.34|123.24|8370
1642680260000|2022-01-20 12:04:20|123.36|123.28|123.32|123.24|123.38|123.3|123.32|123.24|2502
1642680270000|2022-01-20 12:04:30|123.34|123.26|123.34|123.28|123.38|123.3|123.34|123.26|2821
1642680290000|2022-01-20 12:04:50|123.32|123.3|123.34|123.28|123.34|123.3|123.32|123.28|2000
1642680300000|2022-01-20 12:05:00|123.32|123.3|123.34|123.28|123.34|123.3|123.32|123.28|0
1642680310000|2022-01-20 12:05:10||123.3||123.3||123.3||123.3|0
1642680360000|2022-01-20 12:06:00|123.32|123.28|123.28|123.26|123.32|123.28|123.28|123.26|1288
1642680390000|2022-01-20 12:06:30|123.26|123.22|123.24|123.2|123.26|123.22|123.24|123.2|152
1642680410000|2022-01-20 12:06:50|||||||||148
1642680420000|2022-01-20 12:07:00|123.22|123.18|123.16|123.08|123.22|123.18|123.16|123.06|1366
1642680470000|2022-01-20 12:07:50||123.1||123.1||123.1||123.1|0
1642680480000|2022-01-20 12:08:00|123.18|123.12|123.18|123.12|123.18|123.14|123.18|123.1|0
1642680490000|2022-01-20 12:08:10||123.14||123.12||123.14||123.12|0
1642680500000|2022-01-20 12:08:20|123.14|123.14|123.18|123.14|123.18|123.14|123.14|123.14|0
1642680550000|2022-01-20 12:09:10|123.16||123.18||123.18||123.16||1233
1642680560000|2022-01-20 12:09:20|||||||||3706
1642680590000|2022-01-20 12:09:50||123.16||123.16||123.16||123.16|0
1642680600000|2022-01-20 12:10:00|123.16|123.12|123.16|123.1|123.16|123.12|123.16|123.08|5379
1642680610000|2022-01-20 12:10:10|||||||||12186
1642680660000|2022-01-20 12:11:00|123.18|123.12|123.16|123.1|123.18|123.14|123.16|123.1|935
1642680710000|2022-01-20 12:11:50|123.14|123.06|123.12|123.08|123.14|123.08|123.12|123.04|118
1642680720000|2022-01-20 12:12:00|||||||||2873
1642680740000|2022-01-20 12:12:20|123.14|123.06|123.06|123.04|123.14|123.06|123.06|123.04|13723
1642680750000|2022-01-20 12:12:30|123|123|123.12|123.08|123.14|123.08|123|122.98|33604
1642680780000|2022-01-20 12:13:00||123.1||123.1||123.1||123.1|0
1642680810000|2022-01-20 12:13:30|123.14|123.12|123.18|123.12|123.22|123.12|123.14|123.12|16
1642680820000|2022-01-20 12:13:40|||||||||803
1642680840000|2022-01-20 12:14:00|123.16|123.08|123.08|123.04|123.16|123.08|123.08|123.04|8768
1642680850000|2022-01-20 12:14:10|123.06|123.02|123.06|123|123.06|123.02|123.06|123|5205
1642680880000|2022-01-20 12:14:40|||||||||812
1642680890000|2022-01-20 12:14:50|123.04|122.98|123.02|122.98|123.04|122.98|123.02|122.98|4786
1642680900000|2022-01-20 12:15:00||123||123||123||123|0
1642680910000|2022-01-20 12:15:10|123.04|123.02|123.08|123.04|123.12|123.08|123.04|123|15745
1642680950000|2022-01-20 12:15:50|123.1||123.12||123.12||123.1||20
1642680960000|2022-01-20 12:16:00||123.06||123.06||123.06||123.06|0
1642680970000|2022-01-20 12:16:10|123.14|123.08|123.14|123.08|123.14|123.08|123.14|123.06|0
1642681000000|2022-01-20 12:16:40|123.12|123.1|123.16|123.12|123.16|123.12|123.12|123.1|15000
1642681010000|2022-01-20 12:16:50|123.18||123.18||123.18||123.18||0
1642681040000|2022-01-20 12:17:20||123.14||123.12||123.14||123.12|100
1642681060000|2022-01-20 12:17:40|123.16||123.16||123.16||123.16||0
1642681090000|2022-01-20 12:18:10||123.1||123.1||123.1||123.1|80
1642681130000|2022-01-20 12:18:50|123.14|123.06|123.08|123.04|123.14|123.06|123.04|122.98|6437
1642681140000|2022-01-20 12:19:00|123.1||123.08||123.1||123.08||0
1642681160000|2022-01-20 12:19:20|123.06|123|123.04|123|123.06|123|123.04|122.98|35
1642681170000|2022-01-20 12:19:30|123.06||123.06||123.06||123.06||202
1642681200000|2022-01-20 12:20:00|123.04|122.98|123.04|122.98|123.04|122.98|123.04|122.98|50
1642681210000|2022-01-20 12:20:10||123||123||123||123|0
1642681220000|2022-01-20 12:20:20|||||||||323
1642681230000|2022-01-20 12:20:30|123.06||123.04||123.06||123.04||0
1642681240000|2022-01-20 12:20:40|122.98|122.98|123.02|122.96|123.04|122.98|122.98|122.96|25000
1642681250000|2022-01-20 12:20:50|123.04|122.98|123.04|122.98|123.04|122.98|123.04|122.98|0
1642681280000|2022-01-20 12:21:20|123.02|122.96|123.04|123|123.04|123|123.02|122.96|4743
1642681290000|2022-01-20 12:21:30|123.02|122.98|123.02|122.96|123.02|122.98|123.02|122.96|130
1642681300000|2022-01-20 12:21:40|||||||||2245
1642681310000|2022-01-20 12:21:50||122.98||122.98||122.98||122.98|0
1642681330000|2022-01-20 12:22:10||122.96||122.94||122.96||122.92|670
1642681350000|2022-01-20 12:22:30||122.96||122.94||122.96||122.94|3
1642681360000|2022-01-20 12:22:40||122.96||122.96||122.96||122.96|1
1642681390000|2022-01-20 12:23:10|123|122.94|122.94|122.9|123|122.94|122.94|122.86|36426
1642681400000|2022-01-20 12:23:20|122.96|122.92|123|122.92|123|122.92|122.96|122.92|5896
1642681470000|2022-01-20 12:24:30|122.98|122.9|122.98|122.9|122.98|122.9|122.98|122.9|9085
1642681480000|2022-01-20 12:24:40|122.96||122.94||122.96||122.94||0
1642681500000|2022-01-20 12:25:00|122.96||122.96||122.96||122.96||0
1642681510000|2022-01-20 12:25:10|||||||||4003
1642681530000|2022-01-20 12:25:30||122.92||122.92||122.92||122.9|100
1642681550000|2022-01-20 12:25:50|122.94||122.94||122.94||122.94||0
1642681590000|2022-01-20 12:26:30|122.96|122.94|123.02|122.96|123.02|122.96|122.96|122.92|941
1642681630000|2022-01-20 12:27:10|122.98||122.98||122.98||122.98||2378
1642681640000|2022-01-20 12:27:20||122.92||122.96||122.96||122.92|0
1642681650000|2022-01-20 12:27:30|||||||||822
1642681660000|2022-01-20 12:27:40|123||123||123||123||0
1642681670000|2022-01-20 12:27:50||122.94||122.96||122.98||122.94|3535
1642681690000|2022-01-20 12:28:10|||||||||399
1642681710000|2022-01-20 12:28:30|122.98|122.98|122.96|122.9|122.98|122.98|122.96|122.9|1586
1642681720000|2022-01-20 12:28:40||122.92||122.92||122.92||122.92|1
1642681770000|2022-01-20 12:29:30|122.94|122.9|122.92|122.9|122.94|122.9|122.92|122.84|1864
1642681780000|2022-01-20 12:29:40|||||||||160
1642681810000|2022-01-20 12:30:10|122.94|122.92|122.98|122.92|123.02|122.98|122.94|122.9|10957
1642681830000|2022-01-20 12:30:30|||||||||400
1642681840000|2022-01-20 12:30:40|||||||||15364
1642681880000|2022-01-20 12:31:20|||||||||1688
1642681900000|2022-01-20 12:31:40|122.96|122.9|122.96|122.9|122.96|122.9|122.94|122.9|3386
1642681910000|2022-01-20 12:31:50|122.94|122.92|122.98|122.92|122.98|122.92|122.94|122.92|2
1642681920000|2022-01-20 12:32:00|123|122.94|123.04|122.98|123.04|122.98|122.98|122.94|1219
1642681930000|2022-01-20 12:32:10|123.06|123|123.04|122.98|123.08|123|123.04|122.98|0
1642681940000|2022-01-20 12:32:20|123.06|123|123.06|123|123.06|123|123.06|123|0
1642681950000|2022-01-20 12:32:30|123.02|122.98|123.02|122.98|123.02|122.98|123.02|122.98|1403
1642681990000|2022-01-20 12:33:10|123|122.96|123|122.94|123.02|122.96|122.98|122.9|28172
1642682000000|2022-01-20 12:33:20|123.02||123.02||123.02||123.02||0
1642682010000|2022-01-20 12:33:30|||||||||100
1642682020000|2022-01-20 12:33:40|123.04|122.96|123.04|122.94|123.04|122.96|123.04|122.94|0
1642682030000|2022-01-20 12:33:50|123.02||123.02||123.02||123.02||0
1642682060000|2022-01-20 12:34:20|122.98|122.92|122.98|122.96|122.98|122.96|122.98|122.9|15
1642682070000|2022-01-20 12:34:30|123.02||123.02||123.02||123.02||161627
1642682080000|2022-01-20 12:34:40|||||||||598
1642682090000|2022-01-20 12:34:50|||||||||5000
1642682100000|2022-01-20 12:35:00|123.04|123.2|123.22|123.14|123.26|123.2|123.04|122.96|155305
1642682110000|2022-01-20 12:35:10|123.2|123.16|123.2|123.16|123.2|123.16|123.2|123.12|5417
1642682150000|2022-01-20 12:35:50|||||||||500
1642682160000|2022-01-20 12:36:00|123.22|123.18|123.24|123.18|123.24|123.18|123.22|123.16|3735
1642682170000|2022-01-20 12:36:10|123.26|123.2|123.24|123.2|123.28|123.22|123.24|123.18|12
1642682180000|2022-01-20 12:36:20|123.22|123.18|123.22|123.16|123.22|123.18|123.22|123.16|8540
1642682210000|2022-01-20 12:36:50|123.2|123.12|123.18|123.14|123.2|123.14|123.18|123.1|33
1642682230000|2022-01-20 12:37:10|123.16|123.1|123.16|123.1|123.16|123.1|123.16|123.06|23
1642682240000|2022-01-20 12:37:20|123.18|123.12|123.18|123.1|123.18|123.12|123.18|123.1|0
1642682260000|2022-01-20 12:37:40||123.14||123.14||123.14||123.14|2
1642682280000|2022-01-20 12:38:00|123.16||123.16||123.16||123.16||0
1642682290000|2022-01-20 12:38:10||123.12||123.12||123.12||123.12|0
1642682300000|2022-01-20 12:38:20|123.14|123.1|123.1|123.04|123.14|123.1|123.1|123.02|9601
1642682310000|2022-01-20 12:38:30|||||||||798
1642682330000|2022-01-20 12:38:50|123.08|123.06|123.08|123.04|123.08|123.06|123.08|123.04|110
1642682340000|2022-01-20 12:39:00|123.1|123.06|123.12|123.08|123.14|123.1|123.1|123.06|13515
1642682380000|2022-01-20 12:39:40|||||||||400
1642682390000|2022-01-20 12:39:50|||||||||6773
1642682400000|2022-01-20 12:40:00|123.14|123.1|123.16|123.12|123.16|123.12|123.14|123.1|4290
1642682410000|2022-01-20 12:40:10|123.14|123.1|123.14|123.06|123.16|123.1|123.12|123.06|4537
1642682420000|2022-01-20 12:40:20|123.12|123.04|123.1|123.04|123.12|123.04|123.1|123.04|0
1642682440000|2022-01-20 12:40:40|123.08|123.06|123.1|123.06|123.1|123.06|123.08|123.06|2481
1642682460000|2022-01-20 12:41:00|123.08|123.04|123.1|123.04|123.1|123.04|123.08|123.04|2732
1642682470000|2022-01-20 12:41:10||123.06||123.06||123.06||123.06|586
1642682480000|2022-01-20 12:41:20||123.04||123.04||123.04||123.04|0
1642682490000|2022-01-20 12:41:30|||||||||812
1642682500000|2022-01-20 12:41:40|||||||||407
1642682540000|2022-01-20 12:42:20|123.08||123.08||123.08||123.08||36
1642682560000|2022-01-20 12:42:40|||||||||2100
1642682580000|2022-01-20 12:43:00|123.1||123.1||123.1||123.1||1404
1642682590000|2022-01-20 12:43:10|123.12|123.06|123.1|123.06|123.12|123.08|123.1|123.06|0
1642682610000|2022-01-20 12:43:30|||||||||12807
1642682620000|2022-01-20 12:43:40||123.08||123.08||123.08||123.08|5
1642682630000|2022-01-20 12:43:50||123.06||123.04||123.08||123.04|2715
1642682650000|2022-01-20 12:44:10|123.08||123.06||123.08||123.06||0
1642682670000|2022-01-20 12:44:30|123.08||123.08||123.08||123.08||0
1642682690000|2022-01-20 12:44:50|||||||||558
1642682700000|2022-01-20 12:45:00|123.06||123.06||123.06||123.06||0
1642682750000|2022-01-20 12:45:50|||||||||19724
1642682770000|2022-01-20 12:46:10|123.08|123.06|123.1|123.08|123.1|123.08|123.08|123.06|1385
1642682780000|2022-01-20 12:46:20||123.06||123.06||123.06||123.06|0
1642682810000|2022-01-20 12:46:50|123.08|123.04|123.06|123|123.08|123.04|123.02|123|20252
1642682820000|2022-01-20 12:47:00|123.04|123.02|123.02|123|123.04|123.02|123.02|123|0
1642682830000|2022-01-20 12:47:10|123|122.98|122.98|122.9|123|122.98|122.98|122.9|7907
1642682840000|2022-01-20 12:47:20|122.94|122.92|122.98|122.92|122.98|122.92|122.94|122.92|9023
1642682850000|2022-01-20 12:47:30||122.9||122.9||122.9||122.9|0
1642682870000|2022-01-20 12:47:50|123|122.94|123.02|122.94|123.04|122.98|123|122.94|2792
1642682890000|2022-01-20 12:48:10|123|122.92|122.96|122.92|123|122.92|122.96|122.88|0
1642682900000|2022-01-20 12:48:20||122.9||122.9||122.9||122.9|0
1642682950000|2022-01-20 12:49:10|122.94|122.88|122.9|122.86|122.94|122.88|122.9|122.86|37203
1642682960000|2022-01-20 12:49:20|122.92|122.88|122.9|122.86|122.96|122.9|122.9|122.86|22784
1642682970000|2022-01-20 12:49:30|122.92|122.88|122.96|122.9|122.96|122.9|122.92|122.88|1310
1642682980000|2022-01-20 12:49:40|||||||||4038
1642683000000|2022-01-20 12:50:00|122.92|122.88|122.88|122.84|122.92|122.88|122.88|122.84|20201
1642683010000|2022-01-20 12:50:10|122.9|122.86|122.9|122.86|122.9|122.86|122.9|122.86|0
1642683040000|2022-01-20 12:50:40|122.92|122.9|122.9|122.86|122.94|122.9|122.9|122.86|1112
1642683100000|2022-01-20 12:51:40|122.94|122.9|122.98|122.9|123|122.94|122.94|122.86|4044
1642683110000|2022-01-20 12:51:50|123|122.92|123|122.92|123|122.92|123|122.92|0
1642683130000|2022-01-20 12:52:10|122.96||122.96||122.96||122.96||20
1642683140000|2022-01-20 12:52:20|122.98||122.96||122.98||122.96||0
1642683150000|2022-01-20 12:52:30||122.94||122.94||122.94||122.94|0
1642683160000|2022-01-20 12:52:40|123||123||123||123||2703
1642683180000|2022-01-20 12:53:00|||||||||4022
1642683200000|2022-01-20 12:53:20|122.92|122.9|122.9|122.86|122.96|122.9|122.9|122.8|43200
1642683220000|2022-01-20 12:53:40|122.94||122.94||122.94||122.94||359
1642683230000|2022-01-20 12:53:50|122.96|122.88|122.96|122.92|122.96|122.92|122.96|122.88|3579
1642683240000|2022-01-20 12:54:00|122.98|122.94|123.04|122.98|123.06|123|122.98|122.94|7166
1642683250000|2022-01-20 12:54:10|||||||||74
1642683290000|2022-01-20 12:54:50|123.02||123.04||123.04||123.02||0
1642683300000|2022-01-20 12:55:00||122.96||122.98||122.98||122.96|0
1642683310000|2022-01-20 12:55:10||123||123||123||123|0
1642683320000|2022-01-20 12:55:20|123.02|122.96|123.02|122.96|123.02|122.96|123.02|122.96|34
1642683330000|2022-01-20 12:55:30||122.98||122.98||122.98||122.98|0
1642683340000|2022-01-20 12:55:40||122.96||122.96||122.96||122.96|486
1642683350000|2022-01-20 12:55:50|123|122.98|123|122.98|123|122.98|123|122.98|0
1642683360000|2022-01-20 12:56:00|122.98|122.96|122.98|122.9|122.98|122.96|122.98|122.9|5601
1642683390000|2022-01-20 12:56:30||122.92||122.92||122.92||122.92|0
1642683400000|2022-01-20 12:56:40|122.96|122.9|122.94|122.86|122.96|122.9|122.94|122.86|1425
1642683410000|2022-01-20 12:56:50||122.9||122.86||122.9||122.86|678
1642683450000|2022-01-20 12:57:30|122.92|122.88|122.94|122.88|122.94|122.88|122.88|122.88|1637
1642683460000|2022-01-20 12:57:40|122.92|122.9|122.98|122.92|122.98|122.92|122.92|122.9|7500
1642683480000|2022-01-20 12:58:00|122.96|122.94|122.98|122.96|122.98|122.96|122.96|122.92|4
1642683490000|2022-01-20 12:58:10|122.96|122.92|122.96|122.92|122.96|122.92|122.96|122.92|842
1642683510000|2022-01-20 12:58:30|122.94|122.9|122.96|122.9|122.96|122.9|122.94|122.9|920
1642683520000|2022-01-20 12:58:40|122.94||122.94||122.94||122.94||0
1642683540000|2022-01-20 12:59:00||122.88||122.88||122.88||122.88|1407
1642683600000|2022-01-20 13:00:00||122.86||122.86||122.86||122.86|34
1642683660000|2022-01-20 13:01:00||122.88||122.88||122.88||122.88|0
1642683670000|2022-01-20 13:01:10|||||||||404
1642683690000|2022-01-20 13:01:30|||||||||100
1642683720000|2022-01-20 13:02:00|122.96|122.9|122.98|122.94|123|122.96|122.96|122.9|8018
1642683730000|2022-01-20 13:02:10||122.92||122.92||122.92||122.92|141
1642683740000|2022-01-20 13:02:20|||||||||3596
1642683770000|2022-01-20 13:02:50|||||||||30
1642683780000|2022-01-20 13:03:00|||||||||2000
1642683800000|2022-01-20 13:03:20|122.96|122.9|122.92|122.84|122.96|122.92|122.92|122.84|8503
1642683810000|2022-01-20 13:03:30|122.94||122.94||122.94||122.94||0
1642683820000|2022-01-20 13:03:40|||||||||1335
1642683830000|2022-01-20 13:03:50||122.86||122.86||122.86||122.86|0
1642683850000|2022-01-20 13:04:10||122.88||122.88||122.88||122.86|504
1642683860000|2022-01-20 13:04:20||122.86||122.86||122.86||122.86|0
1642683870000|2022-01-20 13:04:30|||||||||804
1642683880000|2022-01-20 13:04:40|122.96|122.9|122.94|122.9|122.96|122.9|122.94|122.9|4
1642683890000|2022-01-20 13:04:50|122.92|122.88|122.92|122.88|122.92|122.88|122.92|122.88|1867
1642683950000|2022-01-20 13:05:50|122.94|122.9|122.94|122.9|122.94|122.9|122.94|122.9|6907
1642683980000|2022-01-20 13:06:20|122.96|122.92|123|122.96|123.02|122.98|122.96|122.92|7678
1642684010000|2022-01-20 13:06:50|123.02|122.94|123.02|122.96|123.02|122.96|123.02|122.94|3374
1642684020000|2022-01-20 13:07:00|122.98|122.94|122.96|122.94|122.98|122.94|122.96|122.92|3779
1642684030000|2022-01-20 13:07:10|122.98||122.98||122.98||122.98||0
1642684080000|2022-01-20 13:08:00|123|122.96|123.02|122.96|123.02|122.96|122.96|122.96|11
1642684090000|2022-01-20 13:08:10|123.04|122.98|123.04|122.98|123.04|122.98|123.04|122.98|0
1642684110000|2022-01-20 13:08:30|||||||||500
1642684140000|2022-01-20 13:09:00|123||123||123||123||20
1642684250000|2022-01-20 13:10:50|123.04|123|123.04|123|123.04|123|123.02|123|1394
1642684280000|2022-01-20 13:11:20|123.06|123.02|123.1|123.02|123.12|123.06|123.06|123.02|285
1642684290000|2022-01-20 13:11:30|123.12|123.06|123.14|123.06|123.14|123.06|123.12|123.04|0
1642684310000|2022-01-20 13:11:50|123.12|123.04|123.1|123.06|123.12|123.06|123.1|123.04|0
1642684320000|2022-01-20 13:12:00|||||||||11767
1642684330000|2022-01-20 13:12:10|123.08|123.04|123.06|123.04|123.08|123.04|123.06|123.02|6376
1642684350000|2022-01-20 13:12:30||123.02||123.02||123.02||123.02|19
1642684390000|2022-01-20 13:13:10|123.08|123.04|123.1|123.06|123.14|123.06|123.08|123.04|3665
1642684440000|2022-01-20 13:14:00||123.08||123.08||123.08||123.08|2
1642684490000|2022-01-20 13:14:50||123.06||123.08||123.08||123.06|1
1642684500000|2022-01-20 13:15:00||123.06||123.08||123.08||123.06|0
1642684510000|2022-01-20 13:15:10|||||||||825
1642684530000|2022-01-20 13:15:30|123.14|123.1|123.22|123.16|123.26|123.18|123.14|123.1|7338
1642684550000|2022-01-20 13:15:50|123.2|123.14|123.18|123.14|123.22|123.16|123.18|123.14|10842
1642684560000|2022-01-20 13:16:00|||||||||667
1642684590000|2022-01-20 13:16:30|123.2||123.2||123.22||123.2||4
1642684600000|2022-01-20 13:16:40|||||||||2500
1642684620000|2022-01-20 13:17:00|123.22||123.2||123.22||123.2||0
1642684630000|2022-01-20 13:17:10|123.18||123.18||123.18||123.18||0
1642684640000|2022-01-20 13:17:20|123.2|123.18|123.18|123.14|123.22|123.18|123.18|123.14|10000
1642684660000|2022-01-20 13:17:40|123.16||123.16||123.16||123.16||673
1642684670000|2022-01-20 13:17:50|||||||||4076
1642684710000|2022-01-20 13:18:30|123.14|123.12|123.12|123.08|123.14|123.12|123.12|123.08|18970
1642684800000|2022-01-20 13:20:00|123.1|123.06|123.08|123.06|123.1|123.08|123.08|123.06|4929
1642684810000|2022-01-20 13:20:10||123.02||123||123.02||123|107
1642684820000|2022-01-20 13:20:20|123.04|122.96|123.02|122.94|123.04|122.96|123.02|122.94|2014
1642684850000|2022-01-20 13:20:50|123|122.96|123|122.96|123|122.96|123|122.96|17249
1642684870000|2022-01-20 13:21:10|||||||||88
1642684880000|2022-01-20 13:21:20|123.02|122.98|123.12|123.04|123.12|123.04|123.02|122.98|8938
1642684890000|2022-01-20 13:21:30|123.1|123.06|123.06|123.02|123.1|123.06|123.06|122.98|1575
1642684920000|2022-01-20 13:22:00|123.08|123.04|123.08|123.04|123.08|123.04|123.08|123.04|581
1642684930000|2022-01-20 13:22:10|||||||||400
1642684950000|2022-01-20 13:22:30|123.1||123.1||123.1||123.1||0
1642684960000|2022-01-20 13:22:40|123.08||123.08||123.08||123.08||0
1642684990000|2022-01-20 13:23:10|||||||||1203
1642685040000|2022-01-20 13:24:00|||||||||51
1642685050000|2022-01-20 13:24:10|123.06||123.06||123.06||123.06||11000
1642685070000|2022-01-20 13:24:30|123.08|123.06|123.08|123.06|123.08|123.06|123.08|123.06|2379
1642685080000|2022-01-20 13:24:40|||||||||79
1642685090000|2022-01-20 13:24:50|||||||||1500
1642685100000|2022-01-20 13:25:00|||||||||1006
1642685170000|2022-01-20 13:26:10|123.1|123.08|123.16|123.08|123.16|123.08|123.1|123.08|6272
1642685180000|2022-01-20 13:26:20|123.14||123.16||123.16||123.14||0
1642685260000|2022-01-20 13:27:40|123.14||123.16||123.16||123.14||0
1642685280000|2022-01-20 13:28:00|123.14||123.14||123.14||123.14||0
1642685290000|2022-01-20 13:28:10|123.16||123.16||123.16||123.16||0
1642685330000|2022-01-20 13:28:50|123.18|123.1|123.22|123.16|123.22|123.16|123.18|123.1|15958
1642685340000|2022-01-20 13:29:00||123.18||123.18||123.18||123.18|0
1642685350000|2022-01-20 13:29:10|123.2||123.22||123.22||123.2||2415
1642685360000|2022-01-20 13:29:20|123.2||123.2||123.2||123.2||0
1642685390000|2022-01-20 13:29:50||123.16||123.16||123.16||123.16|0
1642685410000|2022-01-20 13:30:10|123.22|123.2|123.26|123.2|123.26|123.2|123.22|123.2|7852
1642685420000|2022-01-20 13:30:20|123.28||123.28||123.28||123.28||0
1642685430000|2022-01-20 13:30:30|123.26|123.22|123.26|123.22|123.26|123.22|123.26|123.22|0
1642685440000|2022-01-20 13:30:40|123.28|123.24|123.28|123.24|123.32|123.24|123.28|123.24|55
1642685450000|2022-01-20 13:30:50|123.3|123.26|123.3|123.26|123.3|123.26|123.3|123.26|18
1642685460000|2022-01-20 13:31:00||123.24||123.24||123.24||123.24|8205
1642685470000|2022-01-20 13:31:10|123.28|123.26|123.32|123.26|123.32|123.26|123.28|123.26|4307
1642685490000|2022-01-20 13:31:30|123.34|123.28|123.38|123.3|123.4|123.3|123.34|123.28|1150
1642685510000|2022-01-20 13:31:50|123.4|123.32|123.4|123.34|123.4|123.34|123.4|123.32|14352
1642685560000|2022-01-20 13:32:40|123.42|123.36|123.48|123.4|123.5|123.42|123.42|123.36|2035
1642685570000|2022-01-20 13:32:50|123.46||123.46||123.46||123.46||0
1642685580000|2022-01-20 13:33:00||123.42||123.42||123.44||123.42|210
1642685590000|2022-01-20 13:33:10|||||||||61
1642685600000|2022-01-20 13:33:20|123.5||123.48||123.5||123.48||100
1642685610000|2022-01-20 13:33:30||123.44||123.44||123.44||123.42|0
1642685620000|2022-01-20 13:33:40|123.5|123.46|123.52|123.46|123.54|123.46|123.5|123.46|289
1642685630000|2022-01-20 13:33:50|123.48|123.44|123.48|123.42|123.48|123.46|123.48|123.42|3567
1642685650000|2022-01-20 13:34:10||123.44||123.42||123.44||123.42|0
1642685660000|2022-01-20 13:34:20||123.44||123.44||123.44||123.44|2429
1642685680000|2022-01-20 13:34:40|123.46|123.42|123.42|123.38|123.46|123.42|123.42|123.38|6294
1642685690000|2022-01-20 13:34:50|123.4|123.34|123.36|123.32|123.4|123.34|123.36|123.3|7415
1642685700000|2022-01-20 13:35:00|123.38|123.34|123.46|123.38|123.46|123.4|123.38|123.34|14453
1642685710000|2022-01-20 13:35:10|123.44||123.46||123.46||123.44||0
1642685720000|2022-01-20 13:35:20|123.44|123.36|123.42|123.34|123.44|123.38|123.4|123.34|1139
1642685740000|2022-01-20 13:35:40|123.4||123.38||123.4||123.38||35
1642685750000|2022-01-20 13:35:50|123.36|123.32|123.38|123.32|123.38|123.32|123.36|123.32|3828
1642685760000|2022-01-20 13:36:00|123.36||123.36||123.36||123.36||0
1642685780000|2022-01-20 13:36:20|||||||||52
1642685810000|2022-01-20 13:36:50|123.34|123.3|123.32|123.28|123.36|123.3|123.32|123.28|4711
1642685830000|2022-01-20 13:37:10|123.3|123.26|123.3|123.26|123.3|123.26|123.3|123.26|3263
1642685850000|2022-01-20 13:37:30|123.28|123.24|123.28|123.24|123.28|123.24|123.28|123.24|1298
1642685870000|2022-01-20 13:37:50|123.3|123.26|123.32|123.26|123.36|123.28|123.3|123.26|2227
1642685880000|2022-01-20 13:38:00|||||||||170
1642685900000|2022-01-20 13:38:20|123.3|123.24|123.24|123.18|123.3|123.24|123.24|123.18|8266
1642685910000|2022-01-20 13:38:30|123.26||123.26||123.26||123.26||0
1642685920000|2022-01-20 13:38:40|123.28|123.22|123.28|123.22|123.28|123.22|123.28|123.22|64903
1642685950000|2022-01-20 13:39:10|123.26|123.2|123.28|123.2|123.28|123.2|123.26|123.2|0
1642685970000|2022-01-20 13:39:30||123.22||123.22||123.22||123.22|0
1642685990000|2022-01-20 13:39:50|123.26||123.26||123.26||123.26||0
1642686000000|2022-01-20 13:40:00|123.28|123.24|123.3|123.24|123.3|123.24|123.28|123.24|1614
1642686010000|2022-01-20 13:40:10|123.32|123.26|123.36|123.28|123.36|123.28|123.3|123.26|2358
1642686020000|2022-01-20 13:40:20|||||||||411
1642686030000|2022-01-20 13:40:30||123.3||123.3||123.3||123.3|8061
1642686060000|2022-01-20 13:41:00|123.34|123.28|123.32|123.28|123.34|123.28|123.32|123.28|900
1642686100000|2022-01-20 13:41:40|||||||||855
1642686110000|2022-01-20 13:41:50|123.3|123.26|123.28|123.24|123.3|123.26|123.26|123.22|6696
1642686130000|2022-01-20 13:42:10|123.26||123.28||123.28||123.26||2000
1642686140000|2022-01-20 13:42:20|123.32|123.26|123.34|123.28|123.34|123.28|123.32|123.26|6265
1642686150000|2022-01-20 13:42:30|||||||||190
1642686160000|2022-01-20 13:42:40|123.3|123.26|123.28|123.24|123.3|123.26|123.28|123.24|13819
1642686180000|2022-01-20 13:43:00|123.3|123.26|123.3|123.24|123.34|123.3|123.28|123.24|21734
1642686190000|2022-01-20 13:43:10|123.32|123.26|123.34|123.26|123.34|123.26|123.32|123.26|1116
1642686200000|2022-01-20 13:43:20|123.36|123.28|123.38|123.3|123.38|123.3|123.36|123.28|6856
1642686210000|2022-01-20 13:43:30|123.36|123.32|123.42|123.34|123.42|123.38|123.36|123.32|6164
1642686220000|2022-01-20 13:43:40|123.44|123.36|123.42|123.38|123.48|123.38|123.42|123.36|2775
1642686230000|2022-01-20 13:43:50|123.44|123.4|123.5|123.42|123.5|123.42|123.44|123.4|0
1642686240000|2022-01-20 13:44:00|123.48|123.4|123.48|123.42|123.52|123.42|123.44|123.38|10788
1642686250000|2022-01-20 13:44:10|123.5|123.44|123.52|123.42|123.52|123.44|123.5|123.42|0
1642686260000|2022-01-20 13:44:20|123.48|123.44|123.44|123.4|123.48|123.44|123.44|123.4|3425
1642686280000|2022-01-20 13:44:40|123.48||123.48||123.48||123.48||0
1642686300000|2022-01-20 13:45:00|123.44|123.38|123.44|123.4|123.44|123.4|123.44|123.38|105
1642686310000|2022-01-20 13:45:10|123.48|123.42|123.48|123.42|123.48|123.42|123.48|123.42|1002
1642686320000|2022-01-20 13:45:20|123.46|123.44|123.48|123.42|123.52|123.44|123.46|123.42|3
1642686370000|2022-01-20 13:46:10|123.46|123.44|123.58|123.5|123.58|123.52|123.46|123.44|2469
1642686380000|2022-01-20 13:46:20|123.56|123.52|123.56|123.52|123.56|123.52|123.56|123.52|0
1642686390000|2022-01-20 13:46:30|123.54|123.5|123.46|123.44|123.54|123.5|123.46|123.38|11752
1642686400000|2022-01-20 13:46:40|||||||||2623
1642686410000|2022-01-20 13:46:50|123.48||123.48||123.48||123.48||415
1642686420000|2022-01-20 13:47:00|||||||||1023
1642686440000|2022-01-20 13:47:20|123.5|123.46|123.54|123.46|123.56|123.48|123.5|123.46|1641
1642686450000|2022-01-20 13:47:30|123.52||123.52||123.52||123.52||0
1642686470000|2022-01-20 13:47:50|123.5||123.5||123.5||123.5||0
1642686480000|2022-01-20 13:48:00|123.52||123.52||123.52||123.5||101
1642686500000|2022-01-20 13:48:20|123.5||123.52||123.52||123.5||30
1642686510000|2022-01-20 13:48:30|123.48|123.44|123.52|123.44|123.52|123.44|123.48|123.42|906
1642686520000|2022-01-20 13:48:40|123.48||123.48||123.48||123.48||1315
1642686530000|2022-01-20 13:48:50|123.46|123.4|123.44|123.38|123.46|123.4|123.44|123.38|1323
1642686540000|2022-01-20 13:49:00|123.48|123.4|123.5|123.4|123.52|123.42|123.46|123.4|1489
1642686560000|2022-01-20 13:49:20|123.48|123.42|123.48|123.4|123.48|123.42|123.48|123.4|80
1642686570000|2022-01-20 13:49:30||123.38||123.38||123.38||123.38|0
1642686600000|2022-01-20 13:50:00|123.5|123.42|123.52|123.48|123.52|123.48|123.5|123.42|84
1642686610000|2022-01-20 13:50:10|||||||||91
1642686620000|2022-01-20 13:50:20|123.5|123.44|123.5|123.46|123.5|123.46|123.48|123.44|2710
1642686640000|2022-01-20 13:50:40|123.48||123.52||123.52||123.48||876
1642686650000|2022-01-20 13:50:50|123.54|123.5|123.56|123.52|123.56|123.52|123.54|123.46|3316
1642686670000|2022-01-20 13:51:10|123.58|123.54|123.56|123.52|123.58|123.56|123.56|123.52|5909
1642686700000|2022-01-20 13:51:40|123.54|123.5|123.5|123.46|123.54|123.5|123.48|123.46|3831
1642686710000|2022-01-20 13:51:50|123.52||123.52||123.52||123.52||118
1642686720000|2022-01-20 13:52:00|123.5||123.52||123.52||123.5||0
1642686740000|2022-01-20 13:52:20|123.5|123.42|123.5|123.42|123.5|123.42|123.48|123.42|1518
1642686750000|2022-01-20 13:52:30||123.46||123.46||123.46||123.46|0
1642686770000|2022-01-20 13:52:50|123.52|123.48|123.56|123.48|123.56|123.48|123.52|123.48|4075
1642686820000|2022-01-20 13:53:40|123.58|123.5|123.58|123.52|123.58|123.54|123.58|123.5|1198
1642686830000|2022-01-20 13:53:50|123.56|123.5|123.56|123.48|123.56|123.5|123.56|123.48|0
1642686840000|2022-01-20 13:54:00|123.54||123.54||123.54||123.54||0
1642686850000|2022-01-20 13:54:10|123.56|123.5|123.58|123.52|123.58|123.52|123.56|123.5|1283
1642686880000|2022-01-20 13:54:40|||||||||200
1642686930000|2022-01-20 13:55:30||123.54||123.54||123.54||123.54|405
1642686940000|2022-01-20 13:55:40|||||||||617
1642686950000|2022-01-20 13:55:50|123.6|123.56|123.66|123.58|123.66|123.58|123.58|123.56|7452
1642686960000|2022-01-20 13:56:00|123.68|123.56|123.62|123.56|123.68|123.58|123.62|123.56|398
1642686970000|2022-01-20 13:56:10|||||||||392
1642686990000|2022-01-20 13:56:30|123.64|123.58|123.6|123.56|123.78|123.68|123.6|123.56|11110
1642687000000|2022-01-20 13:56:40|123.64|123.58|123.58|123.56|123.64|123.58|123.58|123.56|3818
1642687010000|2022-01-20 13:56:50|123.56|123.52|123.5|123.46|123.56|123.52|123.5|123.46|4862
1642687020000|2022-01-20 13:57:00|123.52||123.5||123.54||123.5||6324
1642687030000|2022-01-20 13:57:10|123.54|123.48|123.54|123.46|123.54|123.48|123.54|123.46|0
1642687050000|2022-01-20 13:57:30|123.5|123.48|123.5|123.44|123.5|123.48|123.46|123.44|5868
1642687080000|2022-01-20 13:58:00|123.52|123.48|123.52|123.44|123.54|123.48|123.52|123.44|2666
1642687090000|2022-01-20 13:58:10|123.54|123.46|123.54|123.48|123.54|123.48|123.54|123.46|0
1642687100000|2022-01-20 13:58:20|123.52||123.52||123.52||123.52||0
1642687110000|2022-01-20 13:58:30||123.46||123.46||123.48||123.46|0
1642687130000|2022-01-20 13:58:50||123.48||123.48||123.48||123.48|0
1642687140000|2022-01-20 13:59:00|123.54|123.5|123.58|123.48|123.6|123.54|123.54|123.48|544
1642687160000|2022-01-20 13:59:20||123.5||123.5||123.5||123.5|0
1642687180000|2022-01-20 13:59:40||123.52||123.52||123.52||123.52|0
1642687200000|2022-01-20 14:00:00||123.54||123.54||123.54||123.54|0
1642687210000|2022-01-20 14:00:10|123.6|123.56|123.6|123.56|123.6|123.56|123.6|123.56|484
1642687230000|2022-01-20 14:00:30||123.58||123.58||123.58||123.58|0
1642687250000|2022-01-20 14:00:50|123.64|123.56|123.54|123.5|123.64|123.56|123.54|123.5|8321
1642687260000|2022-01-20 14:01:00|123.56||123.54||123.56||123.54||0
1642687280000|2022-01-20 14:01:20|123.52||123.52||123.52||123.52||0
1642687300000|2022-01-20 14:01:40|123.54||123.54||123.54||123.52||885
1642687320000|2022-01-20 14:02:00|123.56|123.52|123.6|123.54|123.6|123.54|123.56|123.52|3342
1642687330000|2022-01-20 14:02:10||123.56||123.56||123.56||123.56|0
1642687340000|2022-01-20 14:02:20|||||||||1442
1642687360000|2022-01-20 14:02:40|123.62|123.58|123.6|123.58|123.62|123.58|123.6|123.56|1200
1642687380000|2022-01-20 14:03:00|123.64|123.56|123.6|123.56|123.64|123.56|123.6|123.56|15535
1642687390000|2022-01-20 14:03:10|||||||||1000
1642687400000|2022-01-20 14:03:20|123.62|123.58|123.6|123.58|123.66|123.58|123.6|123.58|17811
1642687410000|2022-01-20 14:03:30|123.64|123.6|123.6|123.58|123.66|123.6|123.6|123.58|12880
1642687420000|2022-01-20 14:03:40|123.64||123.62||123.66||123.62||0
1642687440000|2022-01-20 14:04:00|123.64|123.6|123.66|123.62|123.68|123.64|123.64|123.6|11076
1642687450000|2022-01-20 14:04:10||123.64||123.64||123.64||123.62|1199
1642687460000|2022-01-20 14:04:20|||||||||2021
1642687490000|2022-01-20 14:04:50||123.62||123.62||123.62||123.6|1643
1642687530000|2022-01-20 14:05:30|123.62|123.6|123.6|123.56|123.62|123.6|123.6|123.56|7174
1642687540000|2022-01-20 14:05:40|123.58|123.52|123.62|123.6|123.62|123.6|123.58|123.5|312599
1642687550000|2022-01-20 14:05:50|123.6|123.58|123.6|123.54|123.6|123.6|123.6|123.54|136870
1642687560000|2022-01-20 14:06:00|||||||||2759
1642687590000|2022-01-20 14:06:30|123.62|123.56|123.66|123.6|123.68|123.64|123.6|123.54|56096
1642687600000|2022-01-20 14:06:40|123.64|123.58|123.5|123.46|123.64|123.58|123.48|123.44|69407
1642687610000|2022-01-20 14:06:50|123.54||123.54||123.54||123.54||0
1642687620000|2022-01-20 14:07:00|||||||||405
1642687650000|2022-01-20 14:07:30|123.52||123.52||123.52||123.52||0
1642687660000|2022-01-20 14:07:40|123.54|123.48|123.6|123.56|123.64|123.58|123.54|123.48|5997
1642687680000|2022-01-20 14:08:00|123.62|123.54|123.56|123.48|123.62|123.58|123.56|123.48|7042
1642687740000|2022-01-20 14:09:00|||||||||24152
1642687760000|2022-01-20 14:09:20||123.5||123.5||123.5||123.5|231
1642687780000|2022-01-20 14:09:40|123.54|123.48|123.52|123.46|123.54|123.48|123.5|123.46|15839
1642687790000|2022-01-20 14:09:50||123.44||123.46||123.46||123.42|706
1642687800000|2022-01-20 14:10:00|123.54|123.48|123.6|123.54|123.6|123.54|123.54|123.48|1975
1642687810000|2022-01-20 14:10:10|123.62|123.56|123.68|123.58|123.68|123.58|123.62|123.56|3259
1642687820000|2022-01-20 14:10:20|||||||||636
1642687830000|2022-01-20 14:10:30|123.7|123.6|123.66|123.58|123.7|123.62|123.66|123.58|2371
1642687840000|2022-01-20 14:10:40|123.6|123.56|123.6|123.56|123.6|123.56|123.6|123.56|761
1642687860000|2022-01-20 14:11:00|123.58|123.54|123.5|123.44|123.58|123.54|123.5|123.44|7804
1642687870000|2022-01-20 14:11:10|123.48|123.42|123.48|123.38|123.52|123.42|123.4|123.38|30295
1642687880000|2022-01-20 14:11:20|123.5|123.42|123.52|123.46|123.52|123.46|123.5|123.42|10
1642687890000|2022-01-20 14:11:30|123.56|123.48|123.58|123.5|123.58|123.52|123.56|123.48|0
1642687900000|2022-01-20 14:11:40|123.5|123.48|123.5|123.44|123.58|123.48|123.46|123.44|37041
1642687910000|2022-01-20 14:11:50|123.54|123.46|123.5|123.46|123.54|123.46|123.5|123.46|0
1642687920000|2022-01-20 14:12:00|123.52||123.5||123.52||123.5||2321
1642687930000|2022-01-20 14:12:10||123.44||123.44||123.46||123.44|0
1642687980000|2022-01-20 14:13:00|123.48|123.46|123.48|123.44|123.48|123.46|123.48|123.44|161
1642687990000|2022-01-20 14:13:10|123.44|123.4|123.44|123.4|123.44|123.4|123.44|123.4|11431
1642688040000|2022-01-20 14:14:00|123.46|123.42|123.5|123.46|123.5|123.46|123.44|123.42|469
1642688070000|2022-01-20 14:14:30|123.48||123.48||123.48||123.48||0
1642688090000|2022-01-20 14:14:50|123.5||123.48||123.5||123.48||0
1642688150000|2022-01-20 14:15:50|123.5|123.48|123.48|123.46|123.5|123.48|123.48|123.46|11262
1642688160000|2022-01-20 14:16:00|123.46|123.44|123.48|123.42|123.48|123.44|123.46|123.42|1245
1642688170000|2022-01-20 14:16:10|123.46|123.4|123.38|123.32|123.46|123.4|123.38|123.3|9912
1642688180000|2022-01-20 14:16:20|123.4|123.34|123.44|123.38|123.44|123.38|123.4|123.34|11
1642688190000|2022-01-20 14:16:30||123.36||123.34||123.36||123.34|0
1642688200000|2022-01-20 14:16:40|123.42|123.32|123.4|123.32|123.42|123.32|123.4|123.32|0
1642688210000|2022-01-20 14:16:50|123.44|123.34|123.44|123.34|123.44|123.36|123.42|123.32|600
1642688220000|2022-01-20 14:17:00|123.46|123.36|123.48|123.4|123.48|123.4|123.46|123.34|0
1642688240000|2022-01-20 14:17:20|123.5|123.42|123.48|123.42|123.5|123.44|123.48|123.4|0
1642688250000|2022-01-20 14:17:30||123.44||123.44||123.44||123.44|1000
1642688280000|2022-01-20 14:18:00|123.5|123.46|123.5|123.46|123.52|123.48|123.5|123.46|14589
1642688290000|2022-01-20 14:18:10|123.52|123.48|123.5|123.48|123.54|123.48|123.5|123.46|16632
1642688300000|2022-01-20 14:18:20|123.54|123.46|123.5|123.48|123.54|123.48|123.5|123.46|696
1642688310000|2022-01-20 14:18:30|123.54||123.5||123.54||123.5||6659
1642688320000|2022-01-20 14:18:40|123.54|123.46|123.5|123.48|123.54|123.48|123.5|123.46|4642
1642688330000|2022-01-20 14:18:50|123.54||123.5||123.54||123.5||2760
1642688370000|2022-01-20 14:19:30|123.54||123.5||123.54||123.5||4746
1642688380000|2022-01-20 14:19:40||123.46||123.46||123.46||123.46|2655
1642688400000|2022-01-20 14:20:00|123.48|123.48|123.5|123.48|123.54|123.48|123.48|123.46|8809
1642688410000|2022-01-20 14:20:10||123.46||123.48||123.48||123.46|0
1642688430000|2022-01-20 14:20:30|123.54||123.5||123.54||123.5||2321
1642688440000|2022-01-20 14:20:40|123.54||123.5||123.54||123.5||5910
1642688450000|2022-01-20 14:20:50|||||||||31361
1642688460000|2022-01-20 14:21:00|123.54|123.5|123.66|123.58|123.66|123.58|123.5|123.5|14036
1642688470000|2022-01-20 14:21:10|123.64||123.64||123.64||123.64||2177
1642688500000|2022-01-20 14:21:40|123.62||123.62||123.62||123.62||0
1642688510000|2022-01-20 14:21:50||123.6||123.6||123.6||123.6|0
1642688520000|2022-01-20 14:22:00|||||||||1167
1642688530000|2022-01-20 14:22:10|||||||||1617
1642688560000|2022-01-20 14:22:40|123.6|123.58|123.6|123.58|123.62|123.58|123.6|123.56|17019
1642688580000|2022-01-20 14:23:00|123.62||123.6||123.62||123.6||2500
1642688590000|2022-01-20 14:23:10|123.62||123.6||123.62||123.6||4
1642688620000|2022-01-20 14:23:40|||||||||1606
1642688630000|2022-01-20 14:23:50|123.62||123.6||123.62||123.6||2918
1642688640000|2022-01-20 14:24:00|123.62|123.6|123.76|123.68|123.78|123.7|123.6|123.6|9380
1642688660000|2022-01-20 14:24:20|123.78|123.7|123.78|123.7|123.78|123.7|123.78|123.7|0
1642688690000|2022-01-20 14:24:50||123.72||123.72||123.72||123.72|2564
1642688710000|2022-01-20 14:25:10|123.74||123.74||123.74||123.74||500
1642688730000|2022-01-20 14:25:30|123.72|123.7|123.7|123.68|123.74|123.7|123.7|123.66|28809
1642688750000|2022-01-20 14:25:50|123.74|123.66|123.6|123.56|123.74|123.66|123.58|123.56|141089
1642688760000|2022-01-20 14:26:00|123.64|123.58|123.8|123.72|123.82|123.78|123.6|123.56|55107
1642688770000|2022-01-20 14:26:10|123.82|123.74|123.7|123.68|123.84|123.78|123.7|123.68|56869
1642688780000|2022-01-20 14:26:20|123.68|123.66|123.7|123.66|123.72|123.68|123.66|123.62|16493
1642688790000|2022-01-20 14:26:30|123.68|123.62|123.7|123.68|123.76|123.68|123.66|123.62|20800
1642688800000|2022-01-20 14:26:40|123.68|123.66|123.7|123.62|123.7|123.66|123.68|123.62|28956
1642688820000|2022-01-20 14:27:00|123.72|123.66|123.7|123.68|123.76|123.7|123.7|123.66|17210
1642688830000|2022-01-20 14:27:10|123.74|123.66|123.74|123.68|123.74|123.68|123.74|123.62|1953
1642688840000|2022-01-20 14:27:20||123.66||123.64||123.66||123.64|0
1642688850000|2022-01-20 14:27:30|123.72|123.66|123.72|123.66|123.72|123.66|123.72|123.66|500
1642688860000|2022-01-20 14:27:40|123.7|123.62|123.7|123.66|123.72|123.66|123.68|123.6|2562
1642688870000|2022-01-20 14:27:50|123.72||123.74||123.74||123.72||1682
1642688880000|2022-01-20 14:28:00|123.72|123.68|123.78|123.7|123.82|123.74|123.72|123.66|21024
1642688890000|2022-01-20 14:28:10|123.8|123.72|123.74|123.72|123.82|123.74|123.74|123.7|9850
1642688900000|2022-01-20 14:28:20||123.7||123.72||123.72||123.7|862
1642688910000|2022-01-20 14:28:30||123.7||123.72||123.72||123.7|0
1642688930000|2022-01-20 14:28:50|||||||||100
1642688940000|2022-01-20 14:29:00|123.76||123.74||123.8||123.74||3600
1642688950000|2022-01-20 14:29:10|123.78|123.74|123.8|123.78|123.82|123.78|123.74|123.74|22329
1642688960000|2022-01-20 14:29:20|123.82||123.8||123.82||123.8||3600
1642688970000|2022-01-20 14:29:30|123.82|123.8|123.8|123.78|123.84|123.8|123.8|123.76|9335
1642688990000|2022-01-20 14:29:50|123.78|123.76|123.8|123.76|123.82|123.78|123.78|123.7|50516
1642689000000|2022-01-20 14:30:00|123.82|123.72|123.8|123.78|123.82|123.78|123.78|123.7|40911
1642689010000|2022-01-20 14:30:10|123.82|123.76|123.8|123.78|123.86|123.78|123.8|123.74|38715
1642689020000|2022-01-20 14:30:20|123.82|123.76|123.8|123.74|123.82|123.76|123.8|123.74|17198
1642689030000|2022-01-20 14:30:30|123.76|123.76|123.8|123.74|123.8|123.76|123.74|123.7|62123
1642689040000|2022-01-20 14:30:40||123.72||123.74||123.74||123.72|0
1642689050000|2022-01-20 14:30:50||123.76||123.76||123.76||123.76|196
1642689060000|2022-01-20 14:31:00|123.78|123.78|123.8|123.78|123.86|123.78|123.78|123.78|11176
1642689070000|2022-01-20 14:31:10|123.78|123.76|123.8|123.74|123.8|123.76|123.78|123.74|2429
1642689080000|2022-01-20 14:31:20||123.76||123.76||123.76||123.76|0
1642689090000|2022-01-20 14:31:30|123.82|123.8|123.82|123.8|123.86|123.8|123.82|123.76|5803
1642689100000|2022-01-20 14:31:40|123.8|123.76|123.8|123.72|123.8|123.76|123.76|123.7|8931
1642689110000|2022-01-20 14:31:50|123.74|123.74|123.8|123.72|123.8|123.74|123.74|123.7|1658
1642689120000|2022-01-20 14:32:00|123.82|123.74|123.76|123.7|123.86|123.8|123.76|123.7|26800
1642689130000|2022-01-20 14:32:10|123.78|123.72|123.82|123.76|123.82|123.76|123.78|123.72|14620
1642689140000|2022-01-20 14:32:20|123.8|123.74|123.84|123.78|123.84|123.78|123.8|123.74|9811
1642689150000|2022-01-20 14:32:30||123.8||123.8||123.8||123.8|0
1642689160000|2022-01-20 14:32:40|123.86|123.82|123.84|123.82|123.86|123.82|123.84|123.82|33136
1642689170000|2022-01-20 14:32:50|123.82|123.8|123.84|123.8|123.84|123.8|123.82|123.78|4193
1642689180000|2022-01-20 14:33:00|||||||||404
1642689190000|2022-01-20 14:33:10|||||||||25000
1642689200000|2022-01-20 14:33:20|123.82|123.78|123.84|123.78|123.84|123.78|123.82|123.78|5916
1642689220000|2022-01-20 14:33:40|123.82||123.82||123.82||123.82||0
1642689230000|2022-01-20 14:33:50||123.76||123.76||123.76||123.74|4707
1642689240000|2022-01-20 14:34:00|123.84|123.78|123.82|123.78|123.86|123.8|123.82|123.78|7623
1642689250000|2022-01-20 14:34:10|123.84||123.82||123.84||123.82||0
1642689260000|2022-01-20 14:34:20|123.8|123.76|123.82|123.76|123.82|123.76|123.8|123.76|2611
1642689270000|2022-01-20 14:34:30||123.78||123.78||123.78||123.78|0
1642689290000|2022-01-20 14:34:50|123.8||123.8||123.8||123.8||110
1642689300000|2022-01-20 14:35:00|123.82|123.8|123.82|123.78|123.86|123.8|123.8|123.78|8062
1642689310000|2022-01-20 14:35:10|123.8|123.76|123.8|123.76|123.8|123.76|123.78|123.74|3261
1642689320000|2022-01-20 14:35:20|123.76|123.74|123.74|123.7|123.76|123.74|123.74|123.68|1935
1642689330000|2022-01-20 14:35:30|123.76|123.74|123.82|123.78|123.84|123.78|123.76|123.74|9215
1642689340000|2022-01-20 14:35:40|123.8|123.76|123.74|123.7|123.8|123.76|123.74|123.68|5249
1642689360000|2022-01-20 14:36:00|123.76||123.74||123.76||123.74||1592
1642689370000|2022-01-20 14:36:10|123.72|123.68|123.7|123.62|123.72|123.68|123.64|123.58|2574
1642689380000|2022-01-20 14:36:20|123.66|123.6|123.7|123.62|123.7|123.62|123.66|123.6|10000
1642689390000|2022-01-20 14:36:30|123.72|123.64|123.74|123.68|123.74|123.72|123.72|123.64|15180
1642689400000|2022-01-20 14:36:40|123.72||123.72||123.72||123.72||0
1642689410000|2022-01-20 14:36:50|123.74|123.7|123.74|123.7|123.8|123.74|123.74|123.68|10965
1642689420000|2022-01-20 14:37:00|123.76|123.72|123.76|123.7|123.76|123.72|123.76|123.7|0
1642689430000|2022-01-20 14:37:10|123.74||123.76||123.76||123.74||0
1642689440000|2022-01-20 14:37:20|123.8|123.72|123.82|123.78|123.84|123.78|123.8|123.72|2279
1642689450000|2022-01-20 14:37:30|123.8|123.76|123.82|123.76|123.82|123.76|123.78|123.74|6350
1642689460000|2022-01-20 14:37:40|123.8|123.74|123.8|123.76|123.8|123.76|123.8|123.74|0
1642689470000|2022-01-20 14:37:50|123.78|123.74|123.78|123.74|123.78|123.74|123.78|123.72|599
1642689480000|2022-01-20 14:38:00|123.76|123.7|123.76|123.7|123.76|123.7|123.74|123.68|55
1642689490000|2022-01-20 14:38:10|123.74|123.68|123.76|123.68|123.76|123.68|123.74|123.68|1000
1642689500000|2022-01-20 14:38:20||123.7||123.7||123.7||123.7|9693
1642689510000|2022-01-20 14:38:30|123.74|123.68|123.74|123.68|123.74|123.68|123.72|123.68|0
1642689520000|2022-01-20 14:38:40|123.76|123.7|123.76|123.7|123.76|123.7|123.74|123.7|0
1642689530000|2022-01-20 14:38:50|123.74|123.68|123.7|123.68|123.74|123.68|123.7|123.68|2669
1642689540000|2022-01-20 14:39:00|123.68|123.64|123.68|123.64|123.7|123.66|123.66|123.64|10461
1642689550000|2022-01-20 14:39:10|||||||||1281
1642689570000|2022-01-20 14:39:30|123.64|123.6|123.66|123.62|123.68|123.62|123.64|123.58|12853
1642689580000|2022-01-20 14:39:40|123.7|123.64|123.7|123.62|123.74|123.68|123.66|123.62|3835
1642689590000|2022-01-20 14:39:50|123.66|123.6|123.62|123.58|123.66|123.6|123.6|123.58|730
1642689600000|2022-01-20 14:40:00|123.6|123.56|123.6|123.52|123.6|123.56|123.56|123.5|2755
1642689640000|2022-01-20 14:40:40|||||||||4333
1642689660000|2022-01-20 14:41:00|123.62|123.54|123.62|123.6|123.64|123.6|123.58|123.52|12525
1642689670000|2022-01-20 14:41:10|123.66|123.62|123.7|123.64|123.7|123.64|123.66|123.62|15826
1642689680000|2022-01-20 14:41:20|123.72|123.66|123.78|123.7|123.78|123.7|123.7|123.66|43804
1642689690000|2022-01-20 14:41:30|123.76|123.68|123.78|123.7|123.78|123.72|123.72|123.68|5826
1642689700000|2022-01-20 14:41:40|123.74||123.74||123.74||123.74||0
1642689720000|2022-01-20 14:42:00|123.78|123.78|123.76|123.72|123.8|123.78|123.76|123.7|9056
1642689730000|2022-01-20 14:42:10|123.74|123.7|123.76|123.7|123.76|123.7|123.74|123.68|10651
1642689740000|2022-01-20 14:42:20|123.78|123.72|123.78|123.74|123.78|123.74|123.78|123.72|2421
1642689760000|2022-01-20 14:42:40|123.76|123.72|123.84|123.74|123.9|123.82|123.76|123.7|18496
1642689770000|2022-01-20 14:42:50|123.82|123.76|123.82|123.78|123.82|123.78|123.82|123.76|0
1642689780000|2022-01-20 14:43:00|123.86|123.8|123.88|123.8|123.9|123.82|123.76|123.74|7789
1642689790000|2022-01-20 14:43:10|123.86|123.78|123.78|123.74|123.86|123.8|123.78|123.74|8561
1642689800000|2022-01-20 14:43:20|123.8||123.82||123.82||123.8||145
1642689810000|2022-01-20 14:43:30|123.8|123.76|123.8|123.76|123.8|123.76|123.8|123.76|0
1642689840000|2022-01-20 14:44:00|123.78|123.74|123.74|123.7|123.8|123.76|123.7|123.64|27367
1642689850000|2022-01-20 14:44:10|123.72|123.68|123.72|123.68|123.76|123.68|123.68|123.62|12458
1642689860000|2022-01-20 14:44:20|123.7|123.66|123.74|123.66|123.76|123.7|123.68|123.62|19906
1642689870000|2022-01-20 14:44:30|123.72|123.68|123.72|123.68|123.74|123.68|123.72|123.66|200
1642689880000|2022-01-20 14:44:40|123.74|123.7|123.76|123.68|123.78|123.74|123.74|123.68|17788
1642689900000|2022-01-20 14:45:00||123.7||123.68||123.7||123.68|0
1642689920000|2022-01-20 14:45:20|123.78|123.7|123.78|123.7|123.78|123.7|123.78|123.7|0
1642689930000|2022-01-20 14:45:30|123.8|123.74|123.8|123.78|123.92|123.82|123.8|123.74|2938
1642689940000|2022-01-20 14:45:40|123.78|123.76|123.76|123.7|123.78|123.76|123.76|123.7|4002
1642689970000|2022-01-20 14:46:10|123.72|123.68|123.76|123.66|123.76|123.68|123.68|123.62|9349
1642689980000|2022-01-20 14:46:20|||||||||1198
1642689990000|2022-01-20 14:46:30|123.78|123.68|123.7|123.64|123.78|123.7|123.7|123.64|329
1642690000000|2022-01-20 14:46:40|123.66|123.62|123.64|123.56|123.68|123.62|123.62|123.54|8744
1642690010000|2022-01-20 14:46:50|123.66|123.6|123.64|123.6|123.68|123.6|123.64|123.6|0
1642690050000|2022-01-20 14:47:30|123.62|123.62|123.6|123.52|123.62|123.62|123.6|123.52|1460
1642690060000|2022-01-20 14:47:40|123.62|123.58|123.62|123.58|123.62|123.58|123.62|123.58|0
1642690070000|2022-01-20 14:47:50||123.56||123.52||123.56||123.52|0
1642690080000|2022-01-20 14:48:00||123.54||123.54||123.54||123.54|0
1642690090000|2022-01-20 14:48:10|123.6|123.52|123.5|123.46|123.6|123.56|123.48|123.44|4054
1642690100000|2022-01-20 14:48:20|123.48|123.44|123.48|123.44|123.48|123.44|123.48|123.44|0
1642690110000|2022-01-20 14:48:30|123.46|123.42|123.4|123.34|123.46|123.42|123.4|123.32|3072
1642690120000|2022-01-20 14:48:40|123.42|123.36|123.4|123.32|123.42|123.36|123.38|123.32|0
1642690130000|2022-01-20 14:48:50|123.38||123.38||123.38||123.38||0
1642690140000|2022-01-20 14:49:00|123.4|123.34|123.42|123.32|123.42|123.34|123.38|123.32|0
1642690150000|2022-01-20 14:49:10|123.38|123.34|123.42|123.36|123.42|123.36|123.38|123.34|0
1642690160000|2022-01-20 14:49:20||123.4||123.4||123.4||123.4|3
1642690170000|2022-01-20 14:49:30|123.4|123.36|123.38|123.34|123.4|123.36|123.38|123.32|4000
1642690200000|2022-01-20 14:50:00|123.36|123.32|123.32|123.26|123.38|123.32|123.28|123.2|2240
1642690210000|2022-01-20 14:50:10|123.34|123.28|123.36|123.32|123.36|123.32|123.34|123.26|0
1642690240000|2022-01-20 14:50:40|123.34|123.3|123.3|123.26|123.34|123.32|123.3|123.26|651
1642690250000|2022-01-20 14:50:50|123.32||123.3||123.32||123.3||0
1642690260000|2022-01-20 14:51:00|123.34|123.28|123.34|123.3|123.36|123.32|123.34|123.26|2044
1642690270000|2022-01-20 14:51:10|123.3|123.28|123.34|123.28|123.34|123.28|123.3|123.28|1627
1642690280000|2022-01-20 14:51:20|123.32|123.3|123.28|123.2|123.32|123.3|123.26|123.2|14057
1642690290000|2022-01-20 14:51:30||123.24||123.24||123.24||123.24|0
1642690300000|2022-01-20 14:51:40|123.3|123.26|123.32|123.26|123.32|123.26|123.3|123.26|29472
1642690390000|2022-01-20 14:53:10|123.34|123.28|123.32|123.3|123.36|123.3|123.32|123.28|15736
1642690400000|2022-01-20 14:53:20|123.36|123.28|123.26|123.18|123.36|123.3|123.2|123.16|39336
1642690410000|2022-01-20 14:53:30|123.28|123.2|123.32|123.24|123.34|123.3|123.24|123.2|17180
1642690430000|2022-01-20 14:53:50||123.26||123.26||123.26||123.26|0
1642690440000|2022-01-20 14:54:00|123.34|123.3|123.36|123.3|123.4|123.32|123.34|123.26|9324
1642690450000|2022-01-20 14:54:10|123.34|123.26|123.26|123.2|123.34|123.26|123.26|123.2|1968
1642690460000|2022-01-20 14:54:20|123.24||123.24||123.28||123.24||0
1642690470000|2022-01-20 14:54:30|123.22|123.18|123.2|123.14|123.22|123.18|123.16|123.08|17411
1642690510000|2022-01-20 14:55:10|123.18||123.18||123.18||123.18||0
1642690540000|2022-01-20 14:55:40|123.2|123.16|123.2|123.18|123.2|123.18|123.2|123.16|9
1642690550000|2022-01-20 14:55:50|123.18|123.14|123.16|123.14|123.18|123.14|123.16|123.14|1743
1642690560000|2022-01-20 14:56:00|123.14|123.1|123.16|123.08|123.2|123.14|123.14|123.08|829
1642690580000|2022-01-20 14:56:20|123.12||123.12||123.12||123.12||0
1642690590000|2022-01-20 14:56:30|123.16|123.1|123.14|123.1|123.16|123.1|123.14|123.08|8473
1642690600000|2022-01-20 14:56:40|||||||||119
1642690610000|2022-01-20 14:56:50|123.18|123.12|123.26|123.18|123.28|123.18|123.18|123.12|3494
1642690620000|2022-01-20 14:57:00|123.28||123.28||123.28||123.28||0
1642690630000|2022-01-20 14:57:10|123.26|123.2|123.32|123.22|123.32|123.22|123.26|123.2|8
1642690640000|2022-01-20 14:57:20|123.34|123.24|123.34|123.26|123.36|123.26|123.34|123.24|0
1642690650000|2022-01-20 14:57:30|123.36||123.36||123.36||123.36||5
1642690660000|2022-01-20 14:57:40|123.38|123.28|123.42|123.34|123.42|123.34|123.38|123.28|0
1642690670000|2022-01-20 14:57:50|123.44|123.36|123.36|123.3|123.46|123.38|123.34|123.3|543
1642690680000|2022-01-20 14:58:00|123.38|123.32|123.4|123.32|123.4|123.32|123.38|123.32|2043
1642690690000|2022-01-20 14:58:10|123.38|123.3|123.34|123.3|123.38|123.3|123.34|123.3|2000
1642690710000|2022-01-20 14:58:30||123.32||123.32||123.32||123.3|0
1642690730000|2022-01-20 14:58:50|123.32|123.3|123.34|123.26|123.34|123.3|123.3|123.26|7206
1642690760000|2022-01-20 14:59:20|123.32||123.32||123.32||123.32||0
1642690780000|2022-01-20 14:59:40|123.3|123.24|123.28|123.18|123.32|123.24|123.26|123.18|2000
1642690790000|2022-01-20 14:59:50|123.24||123.28||123.28||123.24||0
1642690800000|2022-01-20 15:00:00|123.26|123.14|123.22|123.14|123.26|123.14|123.2|123.14|3062
1642690810000|2022-01-20 15:00:10|123.18|123.12|123.2|123.1|123.22|123.18|123.16|123.1|9308
1642690820000|2022-01-20 15:00:20|123.22||123.2||123.22||123.2||0
1642690830000|2022-01-20 15:00:30|123.22|123.12|123.26|123.18|123.28|123.2|123.22|123.12|1896
1642690840000|2022-01-20 15:00:40|123.24|123.2|123.18|123.12|123.24|123.2|123.18|123.1|3095
1642690850000|2022-01-20 15:00:50|123.22|123.14|123.22|123.14|123.22|123.14|123.18|123.14|2261
1642690860000|2022-01-20 15:01:00|123.18||123.22||123.22||123.18||21
1642690870000|2022-01-20 15:01:10|123.2||123.2||123.2||123.2||0
1642690880000|2022-01-20 15:01:20|123.22|123.16|123.24|123.14|123.26|123.18|123.2|123.14|574
1642690890000|2022-01-20 15:01:30|123.22||123.24||123.24||123.22||2043
1642690900000|2022-01-20 15:01:40|123.22||123.22||123.24||123.22||0
1642690910000|2022-01-20 15:01:50|123.24|123.16|123.28|123.22|123.32|123.22|123.24|123.16|17989
1642690920000|2022-01-20 15:02:00|123.32|123.24|123.4|123.3|123.42|123.3|123.32|123.24|7449
1642690930000|2022-01-20 15:02:10|123.42||123.4||123.42||123.4||1
1642690940000|2022-01-20 15:02:20|123.38||123.4||123.4||123.38||0
1642690950000|2022-01-20 15:02:30|123.42|123.32|123.46|123.4|123.52|123.42|123.42|123.32|5557
1642690970000|2022-01-20 15:02:50|123.4|123.38|123.46|123.4|123.46|123.4|123.4|123.36|4701
1642690980000|2022-01-20 15:03:00|123.4|123.36|123.46|123.36|123.46|123.36|123.4|123.34|224
1642690990000|2022-01-20 15:03:10|123.4|123.34|123.36|123.3|123.4|123.36|123.36|123.3|2953
1642691000000|2022-01-20 15:03:20|123.32|123.26|123.28|123.22|123.32|123.26|123.28|123.22|270
1642691020000|2022-01-20 15:03:40|123.3|123.24|123.3|123.22|123.3|123.24|123.3|123.22|0
1642691040000|2022-01-20 15:04:00|123.28||123.28||123.28||123.28||0
1642691060000|2022-01-20 15:04:20|123.26|123.18|123.22|123.16|123.28|123.18|123.22|123.14|1118
1642691070000|2022-01-20 15:04:30|123.2|123.18|123.22|123.16|123.22|123.18|123.2|123.16|0
1642691080000|2022-01-20 15:04:40|123.24|123.18|123.26|123.18|123.3|123.18|123.24|123.18|1971
1642691090000|2022-01-20 15:04:50|123.28||123.28||123.3||123.26||0
1642691100000|2022-01-20 15:05:00|123.24|123.2|123.26|123.2|123.3|123.24|123.24|123.2|6638
1642691110000|2022-01-20 15:05:10|123.28|123.22|123.24|123.2|123.28|123.24|123.24|123.2|8873
1642691120000|2022-01-20 15:05:20|123.22||123.24||123.24||123.22||1586
1642691140000|2022-01-20 15:05:40|123.28|123.22|123.3|123.22|123.3|123.22|123.28|123.22|2745
1642691160000|2022-01-20 15:06:00|123.26|123.2|123.26|123.2|123.26|123.2|123.24|123.2|1052
1642691180000|2022-01-20 15:06:20|123.24|123.22|123.28|123.22|123.3|123.22|123.24|123.22|1845
1642691190000|2022-01-20 15:06:30|123.3|123.24|123.34|123.3|123.36|123.3|123.3|123.24|35
1642691200000|2022-01-20 15:06:40|||||||||2500
1642691210000|2022-01-20 15:06:50|123.4|123.32|123.38|123.34|123.46|123.4|123.38|123.32|11207
1642691220000|2022-01-20 15:07:00|123.36|123.32|123.38|123.34|123.4|123.34|123.34|123.3|10817
1642691230000|2022-01-20 15:07:10||123.32||123.34||123.34||123.32|1
1642691240000|2022-01-20 15:07:20|123.4|123.36|123.5|123.4|123.52|123.42|123.4|123.36|1279
1642691250000|2022-01-20 15:07:30|123.46|123.38|123.26|123.18|123.46|123.38|123.22|123.16|28176
1642691310000|2022-01-20 15:08:30|123.46|123.4|123.46|123.4|123.46|123.4|123.46|123.4|2000
1642691320000|2022-01-20 15:08:40|123.48|123.42|123.48|123.42|123.5|123.42|123.48|123.42|1750
1642691350000|2022-01-20 15:09:10|123.52|123.44|123.54|123.46|123.54|123.46|123.52|123.44|2
1642691360000|2022-01-20 15:09:20|||||||||8096
1642691370000|2022-01-20 15:09:30|123.5||123.5||123.5||123.5||0
1642691380000|2022-01-20 15:09:40|123.48|123.44|123.5|123.48|123.5|123.48|123.48|123.44|3436
1642691400000|2022-01-20 15:10:00|123.54|123.5|123.62|123.52|123.62|123.52|123.54|123.5|2020
1642691410000|2022-01-20 15:10:10|123.58|123.48|123.5|123.42|123.58|123.48|123.5|123.42|9363
1642691420000|2022-01-20 15:10:20|123.48||123.5||123.5||123.48||4330
1642691430000|2022-01-20 15:10:30|123.48||123.48||123.48||123.48||0
1642691460000|2022-01-20 15:11:00|||||||||10000
1642691600000|2022-01-20 15:13:20|123.46|123.44|123.46|123.44|123.46|123.44|123.46|123.44|1220
1642691610000|2022-01-20 15:13:30|123.44|123.42|123.5|123.44|123.5|123.44|123.44|123.42|10750
1642691620000|2022-01-20 15:13:40|123.46||123.46||123.46||123.46||0
1642691630000|2022-01-20 15:13:50|123.5||123.5||123.5||123.5||10014
1642691640000|2022-01-20 15:14:00|123.52|123.46|123.54|123.48|123.54|123.48|123.52|123.46|1932
1642691650000|2022-01-20 15:14:10|123.56|123.5|123.62|123.56|123.62|123.56|123.56|123.5|6008
1642691660000|2022-01-20 15:14:20|123.58||123.6||123.6||123.58||3
1642691680000|2022-01-20 15:14:40|123.58||123.58||123.58||123.58||0
1642691690000|2022-01-20 15:14:50|123.6|123.58|123.62|123.58|123.7|123.6|123.58|123.56|22803
1642691700000|2022-01-20 15:15:00|123.6|123.56|123.62|123.56|123.62|123.56|123.6|123.54|10662
1642691710000|2022-01-20 15:15:10|123.6|123.54|123.62|123.54|123.62|123.54|123.58|123.54|4842
1642691720000|2022-01-20 15:15:20|123.64|123.56|123.64|123.6|123.66|123.6|123.64|123.56|0
1642691730000|2022-01-20 15:15:30|123.62|123.56|123.64|123.58|123.66|123.6|123.62|123.56|6079
1642691740000|2022-01-20 15:15:40|123.62|123.56|123.64|123.56|123.64|123.56|123.6|123.56|397
1642691750000|2022-01-20 15:15:50|123.62||123.64||123.64||123.62||0
1642691760000|2022-01-20 15:16:00||123.58||123.56||123.58||123.56|0
1642691770000|2022-01-20 15:16:10|123.6|123.54|123.56|123.5|123.6|123.54|123.56|123.5|11321
1642691780000|2022-01-20 15:16:20|123.54|123.46|123.5|123.46|123.54|123.46|123.5|123.44|5769
1642691790000|2022-01-20 15:16:30|||||||||2753
1642691800000|2022-01-20 15:16:40|123.52|123.44|123.5|123.44|123.54|123.46|123.5|123.44|458
1642691810000|2022-01-20 15:16:50|123.54|123.48|123.5|123.44|123.56|123.48|123.5|123.42|8258
1642691830000|2022-01-20 15:17:10|123.48|123.42|123.48|123.42|123.5|123.42|123.48|123.4|1737
1642691840000|2022-01-20 15:17:20||123.44||123.44||123.44||123.44|0
1642691850000|2022-01-20 15:17:30|123.5|123.46|123.52|123.48|123.58|123.5|123.5|123.46|5563
1642691860000|2022-01-20 15:17:40|123.54||123.56||123.56||123.54||0
1642691880000|2022-01-20 15:18:00|123.58|123.5|123.64|123.58|123.66|123.58|123.58|123.5|971
1642691890000|2022-01-20 15:18:10|123.68|123.6|123.64|123.58|123.7|123.62|123.64|123.58|1487
1642691920000|2022-01-20 15:18:40|123.62|123.56|123.6|123.54|123.62|123.56|123.6|123.52|2114
1642691930000|2022-01-20 15:18:50|123.58|123.52|123.56|123.52|123.58|123.52|123.56|123.52|11103
1642691940000|2022-01-20 15:19:00||123.5||123.52||123.52||123.5|0
1642691960000|2022-01-20 15:19:20|123.58||123.58||123.6||123.58||100
1642691980000|2022-01-20 15:19:40|123.6|123.56|123.6|123.56|123.64|123.56|123.6|123.56|6134
1642692000000|2022-01-20 15:20:00|123.64|123.58|123.68|123.62|123.68|123.62|123.64|123.58|7330
1642692020000|2022-01-20 15:20:20|123.72|123.64|123.76|123.68|123.76|123.68|123.72|123.64|642
1642692030000|2022-01-20 15:20:30|123.74|123.66|123.76|123.68|123.76|123.68|123.74|123.66|5129
1642692050000|2022-01-20 15:20:50|123.74|123.66|123.76|123.68|123.76|123.68|123.74|123.66|1100
1642692060000|2022-01-20 15:21:00||123.7||123.7||123.7||123.7|0
1642692070000|2022-01-20 15:21:10|123.74|123.68|123.72|123.7|123.76|123.7|123.72|123.68|0
1642692080000|2022-01-20 15:21:20|123.76|123.72|123.84|123.76|123.86|123.76|123.76|123.72|200
1642692090000|2022-01-20 15:21:30|123.82|123.78|123.8|123.76|123.86|123.78|123.8|123.76|2000
1642692100000|2022-01-20 15:21:40|123.78|123.74|123.96|123.88|123.96|123.88|123.78|123.74|11833
1642692110000|2022-01-20 15:21:50||123.9||123.9||123.9||123.9|0
1642692120000|2022-01-20 15:22:00|123.98|123.92|123.96|123.9|123.98|123.92|123.96|123.9|0
1642692130000|2022-01-20 15:22:10|123.98|123.88|123.9|123.86|123.98|123.88|123.88|123.84|13192
1642692150000|2022-01-20 15:22:30|||||||||808
1642692170000|2022-01-20 15:22:50|123.88|123.84|123.88|123.82|123.9|123.84|123.88|123.8|7738
1642692180000|2022-01-20 15:23:00|123.86|123.78|123.88|123.82|123.88|123.82|123.84|123.78|1028
1642692190000|2022-01-20 15:23:10|||||||||474
1642692210000|2022-01-20 15:23:30|123.9|123.84|123.9|123.84|123.9|123.84|123.9|123.84|161
1642692220000|2022-01-20 15:23:40|||||||||1990
1642692230000|2022-01-20 15:23:50|||||||||1250
1642692240000|2022-01-20 15:24:00|||||||||1727
1642692280000|2022-01-20 15:24:40||123.82||123.86||123.86||123.82|2563
1642692290000|2022-01-20 15:24:50||123.84||123.86||123.86||123.84|0
1642692300000|2022-01-20 15:25:00|123.88|123.84|123.82|123.72|123.88|123.84|123.78|123.7|9669
1642692310000|2022-01-20 15:25:10|123.8|123.7|123.76|123.68|123.8|123.7|123.74|123.66|0
1642692320000|2022-01-20 15:25:20|123.78|123.7|123.78|123.72|123.78|123.72|123.78|123.7|1890
1642692330000|2022-01-20 15:25:30|123.76|123.7|123.74|123.7|123.76|123.7|123.74|123.68|0
1642692340000|2022-01-20 15:25:40|123.76|123.72|123.76|123.72|123.78|123.74|123.76|123.7|4880
1642692360000|2022-01-20 15:26:00|||||||||433
1642692370000|2022-01-20 15:26:10|123.78|123.7|123.76|123.72|123.78|123.74|123.76|123.68|2438
1642692380000|2022-01-20 15:26:20|123.74|123.68|123.74|123.7|123.74|123.7|123.74|123.68|537
1642692390000|2022-01-20 15:26:30|123.7|123.68|123.74|123.68|123.74|123.68|123.7|123.66|5071
1642692400000|2022-01-20 15:26:40|123.72|123.66|123.7|123.66|123.72|123.66|123.66|123.56|12887
1642692420000|2022-01-20 15:27:00|123.72|123.68|123.76|123.72|123.8|123.74|123.72|123.68|2904
1642692430000|2022-01-20 15:27:10||123.74||123.74||123.74||123.74|408
1642692450000|2022-01-20 15:27:30|123.8|123.76|123.8|123.76|123.82|123.76|123.8|123.76|1358
1642692460000|2022-01-20 15:27:40|123.78|123.74|123.76|123.72|123.78|123.74|123.74|123.72|2035
1642692470000|2022-01-20 15:27:50|123.74||123.74||123.74||123.74||0
1642692510000|2022-01-20 15:28:30|123.72|123.7|123.74|123.7|123.74|123.7|123.72|123.68|10761
1642692520000|2022-01-20 15:28:40|123.72|123.68|123.74|123.7|123.74|123.7|123.72|123.68|876
1642692530000|2022-01-20 15:28:50|123.72|123.68|123.74|123.68|123.74|123.68|123.72|123.68|8138
1642692540000|2022-01-20 15:29:00|123.76|123.7|123.76|123.72|123.76|123.72|123.74|123.7|1873
1642692550000|2022-01-20 15:29:10|123.78||123.78||123.8||123.78||592
1642692560000|2022-01-20 15:29:20|123.8||123.78||123.8||123.78||0
1642692570000|2022-01-20 15:29:30||123.74||123.74||123.76||123.74|0
1642692580000|2022-01-20 15:29:40||123.76||123.74||123.76||123.74|1155
1642692600000|2022-01-20 15:30:00||123.76||123.76||123.76||123.76|0
1642692610000|2022-01-20 15:30:10|123.8|123.78|123.8|123.74|123.82|123.78|123.8|123.74|6672
1642692620000|2022-01-20 15:30:20|123.82|123.76|123.82|123.78|123.82|123.78|123.82|123.76|0
1642692640000|2022-01-20 15:30:40|123.84|123.8|123.92|123.84|123.92|123.84|123.84|123.8|3592
1642692650000|2022-01-20 15:30:50|123.94|123.86|123.88|123.82|123.94|123.86|123.88|123.82|1592
1642692660000|2022-01-20 15:31:00|123.9|123.84|123.9|123.84|123.92|123.84|123.9|123.84|0
1642692670000|2022-01-20 15:31:10|123.86|123.82|123.8|123.76|123.86|123.82|123.8|123.76|11536
1642692680000|2022-01-20 15:31:20|123.82|123.78|123.86|123.78|123.86|123.78|123.8|123.76|21818
1642692700000|2022-01-20 15:31:40|123.84|123.76|123.8|123.72|123.84|123.76|123.74|123.68|13344
1642692720000|2022-01-20 15:32:00|123.76|123.68|123.72|123.68|123.76|123.68|123.72|123.68|514
1642692730000|2022-01-20 15:32:10|123.74|123.7|123.76|123.68|123.76|123.72|123.74|123.68|2000
1642692870000|2022-01-20 15:34:30|123.74|123.66|123.74|123.66|123.74|123.66|123.74|123.66|3
1642692880000|2022-01-20 15:34:40|||||||||200
1642692890000|2022-01-20 15:34:50|123.72|123.64|123.74|123.68|123.74|123.68|123.68|123.6|2923
1642692900000|2022-01-20 15:35:00|123.76|123.66|123.72|123.62|123.76|123.66|123.7|123.62|0
1642692910000|2022-01-20 15:35:10|123.7|123.6|123.68|123.6|123.7|123.6|123.68|123.6|3553
1642692930000|2022-01-20 15:35:30|123.7|123.6|123.66|123.55|123.73|123.6|123.66|123.55|0
1642692940000|2022-01-20 15:35:40|123.71|123.6|123.66|123.57|123.71|123.6|123.66|123.55|0
1642692950000|2022-01-20 15:35:50|123.71|123.62|123.71|123.62|123.71|123.62|123.71|123.62|0
1642692960000|2022-01-20 15:36:00|123.66|123.57|123.66|123.57|123.66|123.57|123.66|123.57|0
1642692970000|2022-01-20 15:36:10|123.7|123.62|123.71|123.62|123.73|123.62|123.66|123.57|313
1642692980000|2022-01-20 15:36:20|123.66|123.57|123.65|123.56|123.67|123.57|123.6|123.47|363
1642693020000|2022-01-20 15:37:00|123.6|123.51|123.6|123.51|123.6|123.51|123.6|123.51|0
1642693030000|2022-01-20 15:37:10|123.65|123.56|123.71|123.58|123.71|123.58|123.65|123.53|114
1642693040000|2022-01-20 15:37:20|123.7|123.53|123.68|123.57|123.75|123.62|123.68|123.53|2966
1642693070000|2022-01-20 15:37:50|123.73|123.62|123.73|123.62|123.73|123.62|123.73|123.62|0
1642693080000|2022-01-20 15:38:00|123.68|123.57|123.72|123.59|123.77|123.66|123.68|123.57|556
1642693090000|2022-01-20 15:38:10|123.77|123.64|123.68|123.59|123.77|123.64|123.68|123.59|0
1642693100000|2022-01-20 15:38:20|123.73|123.62|123.69|123.62|123.73|123.62|123.68|123.57|470
1642693110000|2022-01-20 15:38:30|123.62|123.6|123.62|123.53|123.67|123.6|123.62|123.53|526
1642693130000|2022-01-20 15:38:50|123.67|123.58|123.62|123.51|123.67|123.58|123.62|123.51|4384
1642693140000|2022-01-20 15:39:00|123.67|123.56|123.69|123.6|123.69|123.6|123.62|123.51|2299
1642693150000|2022-01-20 15:39:10|123.64|123.55|123.69|123.6|123.69|123.6|123.64|123.55|0
1642693170000|2022-01-20 15:39:30|123.75|123.64|123.75|123.68|123.75|123.68|123.68|123.55|4174
1642693180000|2022-01-20 15:39:40|123.7|123.63|123.74|123.63|123.79|123.7|123.7|123.63|546
1642693190000|2022-01-20 15:39:50|123.79|123.68|123.79|123.68|123.79|123.68|123.79|123.68|0
1642693200000|2022-01-20 15:40:00|123.74|123.63|123.77|123.66|123.79|123.68|123.7|123.61|533
1642693210000|2022-01-20 15:40:10|||||||||2000
1642693230000|2022-01-20 15:40:30|123.72|123.61|123.75|123.68|123.77|123.68|123.72|123.61|0
1642693240000|2022-01-20 15:40:40|123.7|123.63|123.79|123.7|123.79|123.7|123.7|123.63|3640
1642693250000|2022-01-20 15:40:50|123.72|123.68|123.77|123.66|123.77|123.68|123.72|123.61|1155
1642693260000|2022-01-20 15:41:00|123.72|123.64|123.79|123.68|123.79|123.68|123.7|123.59|6796
1642693270000|2022-01-20 15:41:10|123.74|123.61|123.79|123.66|123.79|123.66|123.74|123.61|0
1642693280000|2022-01-20 15:41:20|123.74|123.61|123.74|123.61|123.79|123.68|123.72|123.61|0
1642693290000|2022-01-20 15:41:30|123.77|123.66|123.77|123.64|123.77|123.66|123.7|123.59|0
1642693300000|2022-01-20 15:41:40|123.72|123.59|123.72|123.59|123.77|123.64|123.72|123.59|0
1642693310000|2022-01-20 15:41:50|123.77|123.66|123.77|123.66|123.77|123.66|123.77|123.66|0
1642693330000|2022-01-20 15:42:10|123.79|123.61|123.72|123.61|123.79|123.66|123.72|123.61|0
1642693340000|2022-01-20 15:42:20|123.79|123.66|123.77|123.66|123.79|123.66|123.72|123.61|2300
1642693350000|2022-01-20 15:42:30|123.72|123.61|123.77|123.66|123.77|123.66|123.72|123.61|0
1642693370000|2022-01-20 15:42:50|123.72|123.61|123.77|123.66|123.77|123.66|123.72|123.61|0
1642693380000|2022-01-20 15:43:00|123.73|123.64|123.73|123.62|123.73|123.64|123.68|123.57|4127
1642693390000|2022-01-20 15:43:10|123.68|123.57|123.79|123.68|123.79|123.68|123.68|123.57|91
1642693400000|2022-01-20 15:43:20|123.74|123.63|123.74|123.63|123.74|123.63|123.74|123.63|0
1642693410000|2022-01-20 15:43:30|123.79|123.68|123.72|123.63|123.79|123.68|123.72|123.63|0
1642693420000|2022-01-20 15:43:40|123.7|123.57|123.7|123.61|123.75|123.66|123.7|123.57|269
1642693430000|2022-01-20 15:43:50|123.75|123.66|123.7|123.61|123.75|123.66|123.7|123.61|0
1642693440000|2022-01-20 15:44:00|123.75|123.66|123.77|123.66|123.77|123.66|123.7|123.61|143
1642693460000|2022-01-20 15:44:20|123.72|123.61|123.72|123.61|123.72|123.61|123.72|123.61|0
1642693470000|2022-01-20 15:44:30|123.7||123.7||123.7||123.7||0
1642693480000|2022-01-20 15:44:40|123.75|123.62|123.7|123.57|123.75|123.62|123.7|123.57|2616
1642693500000|2022-01-20 15:45:00|123.75|123.62|123.7|123.59|123.75|123.64|123.7|123.59|0
1642693510000|2022-01-20 15:45:10|123.75|123.64|123.65|123.52|123.75|123.64|123.58|123.47|399
1642693520000|2022-01-20 15:45:20|123.6|123.54|123.65|123.52|123.65|123.54|123.6|123.49|3200
1642693530000|2022-01-20 15:45:30|123.6|123.54|123.71|123.6|123.71|123.6|123.6|123.49|799
1642693540000|2022-01-20 15:45:40|123.66|123.55|123.68|123.57|123.73|123.64|123.62|123.55|13
1642693550000|2022-01-20 15:45:50|123.73|123.62|123.66|123.57|123.73|123.62|123.66|123.57|0
1642693560000|2022-01-20 15:46:00|123.71|123.62|123.66|123.57|123.71|123.62|123.66|123.57|0
1642693590000|2022-01-20 15:46:30|123.71|123.62|123.71|123.62|123.71|123.62|123.71|123.62|0
1642693610000|2022-01-20 15:46:50|123.66|123.57|123.66|123.57|123.66|123.57|123.66|123.57|0
1642693620000|2022-01-20 15:47:00|123.71|123.62|123.68|123.59|123.73|123.64|123.68|123.59|7
1642693640000|2022-01-20 15:47:20|123.73|123.64|123.68|123.59|123.73|123.64|123.68|123.59|722
1642693650000|2022-01-20 15:47:30|123.66|123.57|123.69|123.6|123.69|123.6|123.64|123.55|1325
1642693680000|2022-01-20 15:48:00|123.64|123.55|123.67|123.58|123.67|123.58|123.6|123.51|541
1642693690000|2022-01-20 15:48:10|123.62|123.53|123.67|123.58|123.67|123.58|123.62|123.53|0
1642693700000|2022-01-20 15:48:20|123.62|123.53|123.62|123.53|123.62|123.53|123.62|123.53|0
1642693710000|2022-01-20 15:48:30|123.67|123.58|123.67|123.58|123.67|123.58|123.67|123.58|0
1642693720000|2022-01-20 15:48:40|123.64|123.53|123.64|123.53|123.69|123.58|123.64|123.53|9
1642693730000|2022-01-20 15:48:50|123.67|123.58|123.67|123.6|123.67|123.6|123.67|123.58|0
1642693740000|2022-01-20 15:49:00|123.62|123.55|123.72|123.61|123.77|123.66|123.62|123.53|6302
1642693750000|2022-01-20 15:49:10|123.77|123.66|123.75|123.66|123.77|123.66|123.72|123.61|0
1642693760000|2022-01-20 15:49:20|123.7|123.61|123.7|123.61|123.7|123.61|123.7|123.61|0
1642693780000|2022-01-20 15:49:40|123.75|123.66|123.7|123.61|123.75|123.66|123.7|123.61|4444
1642693790000|2022-01-20 15:49:50|123.75|123.66|123.81|123.7|123.83|123.7|123.74|123.65|735
1642693800000|2022-01-20 15:50:00|123.79|123.68|123.81|123.7|123.81|123.7|123.74|123.63|1867
1642693810000|2022-01-20 15:50:10|123.76|123.67|123.76|123.67|123.81|123.72|123.76|123.67|0
1642693830000|2022-01-20 15:50:30|123.72|123.7|123.72|123.7|123.76|123.72|123.72|123.68|65389
1642693840000|2022-01-20 15:50:40||123.68||123.68||123.68||123.68|636
1642693860000|2022-01-20 15:51:00|123.74|123.7|123.84|123.78|123.84|123.78|123.74|123.7|2028
1642693870000|2022-01-20 15:51:10|123.82|123.8|123.84|123.82|123.84|123.82|123.82|123.8|2217
1642693890000|2022-01-20 15:51:30|123.8|123.8|123.8|123.78|123.84|123.8|123.8|123.78|5744
1642693900000|2022-01-20 15:51:40|123.78|123.76|123.74|123.68|123.78|123.78|123.72|123.66|15210
1642693930000|2022-01-20 15:52:10|123.76|123.7|123.78|123.72|123.78|123.72|123.74|123.7|1652
1642693940000|2022-01-20 15:52:20|123.74|123.7|123.74|123.7|123.74|123.7|123.74|123.7|905
1642693980000|2022-01-20 15:53:00|123.78|123.72|123.76|123.7|123.78|123.74|123.76|123.7|3836
1642693990000|2022-01-20 15:53:10||123.72||123.72||123.72||123.72|0
1642694030000|2022-01-20 15:53:50|123.74|123.7|123.7|123.66|123.74|123.7|123.7|123.66|49464
1642694040000|2022-01-20 15:54:00|123.68||123.68||123.68||123.68||15844
1642694050000|2022-01-20 15:54:10|123.7||123.68||123.7||123.68||3696
1642694060000|2022-01-20 15:54:20|123.7|123.68|123.7|123.64|123.7|123.68|123.68|123.64|13813
1642694070000|2022-01-20 15:54:30|123.68||123.7||123.7||123.68||0
1642694080000|2022-01-20 15:54:40|123.68||123.68||123.68||123.68||50
1642694090000|2022-01-20 15:54:50|123.7||123.7||123.7||123.7||752
1642694100000|2022-01-20 15:55:00|123.72|123.66|123.7|123.66|123.72|123.66|123.7|123.66|7188
1642694150000|2022-01-20 15:55:50|123.72|123.68|123.74|123.7|123.76|123.7|123.72|123.68|1143
1642694160000|2022-01-20 15:56:00|123.76|123.72|123.78|123.74|123.78|123.76|123.76|123.72|1805
1642694210000|2022-01-20 15:56:50|123.74|123.72|123.74|123.72|123.78|123.72|123.74|123.72|4823
1642694220000|2022-01-20 15:57:00|123.78|123.74|123.78|123.74|123.78|123.74|123.74|123.74|1448
1642694230000|2022-01-20 15:57:10||123.72||123.74||123.74||123.72|10472
1642694240000|2022-01-20 15:57:20|123.74|123.72|123.78|123.72|123.78|123.72|123.74|123.72|1558
1642694250000|2022-01-20 15:57:30|123.76|123.7|123.74|123.72|123.78|123.72|123.74|123.7|5520
1642694260000|2022-01-20 15:57:40|||||||||1603
1642694270000|2022-01-20 15:57:50||123.7||123.7||123.7||123.7|931
1642694280000|2022-01-20 15:58:00|||||||||818
1642694300000|2022-01-20 15:58:20|||||||||507
1642694310000|2022-01-20 15:58:30|||||||||25000
1642694320000|2022-01-20 15:58:40|||||||||5000
1642694330000|2022-01-20 15:58:50|123.72||123.74||123.74||123.72||12627
1642694340000|2022-01-20 15:59:00|123.76|123.72|123.78|123.76|123.82|123.76|123.76|123.72|35878
1642694350000|2022-01-20 15:59:10|123.82|123.78|123.84|123.78|123.84|123.78|123.82|123.78|6469
1642694360000|2022-01-20 15:59:20|123.82|123.76|123.82|123.76|123.82|123.78|123.82|123.76|3542
1642694370000|2022-01-20 15:59:30|123.8|123.74|123.8|123.74|123.8|123.76|123.8|123.74|28568
1642694450000|2022-01-20 16:00:50|123.82|123.76|123.8|123.76|123.82|123.78|123.8|123.76|30180
1642694460000|2022-01-20 16:01:00|123.78|123.74|123.74|123.68|123.78|123.74|123.72|123.68|45915
1642694470000|2022-01-20 16:01:10|123.7|123.66|123.7|123.62|123.7|123.66|123.66|123.58|3940
1642694480000|2022-01-20 16:01:20|123.68|123.64|123.66|123.62|123.7|123.64|123.64|123.58|3268
1642694490000|2022-01-20 16:01:30|123.68||123.66||123.68||123.66||7280
1642694510000|2022-01-20 16:01:50|123.64|123.6|123.64|123.58|123.64|123.6|123.62|123.58|4665
1642694520000|2022-01-20 16:02:00|123.66|123.6|123.66|123.58|123.66|123.6|123.64|123.58|7981
1642694530000|2022-01-20 16:02:10|123.64||123.64||123.64||123.64||0
1642694540000|2022-01-20 16:02:20|123.6||123.64||123.64||123.6||12112
1642694550000|2022-01-20 16:02:30|123.6|123.56|123.62|123.56|123.64|123.56|123.6|123.56|3540
1642694560000|2022-01-20 16:02:40|123.6|123.54|123.6|123.54|123.6|123.54|123.6|123.54|0
1642694570000|2022-01-20 16:02:50|123.58|123.56|123.6|123.56|123.6|123.56|123.58|123.56|4431
1642694580000|2022-01-20 16:03:00|123.58|123.54|123.5|123.44|123.58|123.54|123.5|123.42|8895
1642694590000|2022-01-20 16:03:10|||||||||15000
1642694600000|2022-01-20 16:03:20|||||||||1000
1642694610000|2022-01-20 16:03:30||123.46||123.46||123.46||123.46|120
1642694640000|2022-01-20 16:04:00|123.52|123.48|123.5|123.48|123.54|123.48|123.5|123.48|34
1642694650000|2022-01-20 16:04:10|||||||||10000
1642694670000|2022-01-20 16:04:30|123.52|123.46|123.54|123.48|123.54|123.48|123.52|123.46|26009
1642694680000|2022-01-20 16:04:40|||||||||1781
1642694690000|2022-01-20 16:04:50|123.56|123.5|123.54|123.5|123.56|123.5|123.54|123.5|0
1642694710000|2022-01-20 16:05:10|123.56|123.52|123.58|123.54|123.58|123.56|123.56|123.52|13526
1642694750000|2022-01-20 16:05:50|123.56|123.52|123.5|123.46|123.56|123.52|123.5|123.46|20541
1642694760000|2022-01-20 16:06:00|||||||||100
1642694770000|2022-01-20 16:06:10|123.52|123.48|123.52|123.48|123.52|123.48|123.52|123.48|1829
1642694790000|2022-01-20 16:06:30|123.5|123.46|123.5|123.46|123.52|123.46|123.5|123.46|2587
1642694820000|2022-01-20 16:07:00|123.48|123.44|123.46|123.44|123.48|123.44|123.46|123.42|14241
1642694850000|2022-01-20 16:07:30|123.44|123.42|123.44|123.38|123.5|123.46|123.42|123.36|11521
1642694860000|2022-01-20 16:07:40||123.4||123.4||123.4||123.4|0
1642694880000|2022-01-20 16:08:00|||||||||790
1642694900000|2022-01-20 16:08:20|123.46||123.42||123.46||123.42||22
1642694910000|2022-01-20 16:08:30|123.44|123.38|123.42|123.4|123.44|123.4|123.42|123.38|1023
1642694920000|2022-01-20 16:08:40|123.44|123.38|123.42|123.38|123.44|123.38|123.4|123.38|11091
1642694930000|2022-01-20 16:08:50|||||||||400
1642694950000|2022-01-20 16:09:10|||||||||796
1642694990000|2022-01-20 16:09:50|123.46|123.4|123.42|123.4|123.48|123.42|123.42|123.4|1226
1642695000000|2022-01-20 16:10:00||123.36||123.4||123.4||123.36|2013
1642695050000|2022-01-20 16:10:50||123.38||123.38||123.38||123.36|4965
1642695060000|2022-01-20 16:11:00|123.4|123.36|123.42|123.38|123.42|123.38|123.4|123.34|3325
1642695100000|2022-01-20 16:11:40|123.4|123.34|123.4|123.34|123.4|123.34|123.4|123.34|2340
1642695110000|2022-01-20 16:11:50|123.42|123.36|123.42|123.38|123.44|123.42|123.42|123.36|12407
1642695120000|2022-01-20 16:12:00|123.44|123.4|123.46|123.44|123.48|123.44|123.44|123.4|3186
1642695160000|2022-01-20 16:12:40|123.44|123.42|123.26|123.2|123.44|123.42|123.22|123.18|58536
1642695170000|2022-01-20 16:12:50|123.3|123.24|123.28|123.22|123.3|123.24|123.22|123.18|48445
1642695180000|2022-01-20 16:13:00|123.3|123.24|123.32|123.26|123.32|123.26|123.3|123.24|537
1642695280000|2022-01-20 16:14:40|123.3|123.24|123.26|123.22|123.3|123.26|123.26|123.22|17186
1642695300000|2022-01-20 16:15:00|123.24|123.2|123.24|123.2|123.26|123.2|123.24|123.2|7570
1642695320000|2022-01-20 16:15:20|123.22|123.18|123.22|123.2|123.22|123.2|123.22|123.18|6982
1642695340000|2022-01-20 16:15:40|123.18|123.18|123.18|123.12|123.2|123.18|123.16|123.08|5643
1642695360000|2022-01-20 16:16:00|123.2|123.14|123.2|123.12|123.22|123.16|123.2|123.12|2461
1642695370000|2022-01-20 16:16:10||123.16||123.16||123.16||123.16|0
1642695380000|2022-01-20 16:16:20|123.22|123.18|123.26|123.22|123.26|123.22|123.22|123.18|9772
1642695410000|2022-01-20 16:16:50|123.28||123.26||123.3||123.26||3271
1642695440000|2022-01-20 16:17:20|123.28|123.28|123.28|123.26|123.34|123.28|123.28|123.22|25245
1642695460000|2022-01-20 16:17:40|||||||||1387
1642695480000|2022-01-20 16:18:00|123.32||123.32||123.32||123.32||10
1642695500000|2022-01-20 16:18:20||123.28||123.28||123.28||123.28|0
1642695510000|2022-01-20 16:18:30|123.34|123.3|123.38|123.34|123.44|123.4|123.34|123.3|72014
1642695530000|2022-01-20 16:18:50|123.36|123.32|123.34|123.3|123.36|123.32|123.34|123.3|13024
1642695580000|2022-01-20 16:19:40|||||||||4024
1642695600000|2022-01-20 16:20:00|123.36|123.32|123.32|123.28|123.36|123.32|123.32|123.26|16241
1642695640000|2022-01-20 16:20:40|123.34||123.32||123.34||123.32||7968
1642695650000|2022-01-20 16:20:50|123.3|123.26|123.26|123.2|123.3|123.26|123.26|123.18|5354
1642695660000|2022-01-20 16:21:00|123.24|123.24|123.26|123.22|123.26|123.24|123.24|123.18|827
1642695670000|2022-01-20 16:21:10|123.3|123.24|123.32|123.26|123.32|123.26|123.28|123.2|6
1642695680000|2022-01-20 16:21:20|123.3|123.24|123.3|123.24|123.32|123.24|123.3|123.24|30327
1642695690000|2022-01-20 16:21:30|123.32|123.26|123.32|123.26|123.32|123.26|123.32|123.26|0
1642695700000|2022-01-20 16:21:40|||||||||800
1642695710000|2022-01-20 16:21:50|123.3|123.24|123.3|123.24|123.3|123.24|123.3|123.22|2895
1642695730000|2022-01-20 16:22:10|||||||||564
1642695740000|2022-01-20 16:22:20|123.28|123.22|123.26|123.2|123.28|123.22|123.26|123.2|1669
1642695750000|2022-01-20 16:22:30|123.24|123.18|123.26|123.22|123.26|123.22|123.24|123.18|2000
1642695760000|2022-01-20 16:22:40|123.24|123.18|123.24|123.18|123.26|123.22|123.24|123.18|560
1642695770000|2022-01-20 16:22:50||123.22||123.2||123.22||123.16|0
1642695780000|2022-01-20 16:23:00|||||||||2000
1642695820000|2022-01-20 16:23:40|123.22||123.22||123.22||123.22||849
1642695830000|2022-01-20 16:23:50|123.24|123.18|123.24|123.2|123.24|123.2|123.22|123.16|6456
1642695850000|2022-01-20 16:24:10|123.22|123.18|123.24|123.18|123.24|123.2|123.22|123.16|5342
1642695860000|2022-01-20 16:24:20|123.26|123.2|123.26|123.18|123.28|123.2|123.24|123.18|21715
1642695870000|2022-01-20 16:24:30|123.24||123.24||123.24||123.24||0
1642695880000|2022-01-20 16:24:40|123.26||123.26||123.26||123.26||1000
1642695890000|2022-01-20 16:24:50|123.28|123.2|123.26|123.22|123.28|123.22|123.26|123.18|8
1642695910000|2022-01-20 16:25:10|123.24|123.2|123.24|123.2|123.26|123.2|123.24|123.18|47551
1642695920000|2022-01-20 16:25:20||123.18||123.2||123.2||123.18|2744
1642695940000|2022-01-20 16:25:40|123.26|123.22|123.28|123.22|123.28|123.22|123.24|123.2|15007
1642695950000|2022-01-20 16:25:50|123.26|123.2|123.24|123.18|123.26|123.22|123.24|123.18|4392
1642695960000|2022-01-20 16:26:00||123.2||123.2||123.2||123.2|154
1642695990000|2022-01-20 16:26:30|123.26|123.22|123.28|123.22|123.3|123.22|123.24|123.22|18081
1642696010000|2022-01-20 16:26:50|123.26|123.2|123.24|123.2|123.26|123.22|123.24|123.2|9906
1642696020000|2022-01-20 16:27:00|123.26|123.22|123.24|123.22|123.26|123.22|123.24|123.22|12507
1642696040000|2022-01-20 16:27:20|123.26|123.24|123.3|123.26|123.32|123.26|123.26|123.24|16982
1642696050000|2022-01-20 16:27:30|||||||||1000
1642696070000|2022-01-20 16:27:50|||||||||42000
1642696080000|2022-01-20 16:28:00|123.32|123.28|123.32|123.28|123.32|123.28|123.32|123.28|136
1642696100000|2022-01-20 16:28:20|123.34|123.3|123.38|123.32|123.4|123.32|123.34|123.3|6105
1642696110000|2022-01-20 16:28:30|123.36||123.36||123.36||123.34||7925
1642696120000|2022-01-20 16:28:40|123.34||123.34||123.34||123.34||0
1642696140000|2022-01-20 16:29:00|123.36|123.34|123.42|123.38|123.44|123.4|123.36|123.34|2668
1642696150000|2022-01-20 16:29:10|123.46|123.4|123.44|123.42|123.5|123.42|123.44|123.4|7617
1642696160000|2022-01-20 16:29:20|123.48|123.44|123.52|123.46|123.54|123.46|123.48|123.44|25
1642696170000|2022-01-20 16:29:30|123.54|123.48|123.56|123.48|123.56|123.5|123.54|123.48|12250
1642696180000|2022-01-20 16:29:40|123.54||123.54||123.56||123.52||3064
1642696190000|2022-01-20 16:29:50|123.56|123.5|123.6|123.56|123.62|123.56|123.56|123.5|23297
1642752000000|2022-01-21 08:00:00|123.94|123.5|123.4|123|123.94|123.52|123.4|123|136974
1642752010000|2022-01-21 08:00:10|123.38|122.94|123.32|122.94|123.38|122.94|123.32|122.94|4156
1642752020000|2022-01-21 08:00:20|||||||||13420
1642752030000|2022-01-21 08:00:30|123.14|122.76|123.12|122.76|123.14|122.94|123.12|122.76|9595
1642752040000|2022-01-21 08:00:40|||||||||1051
1642752060000|2022-01-21 08:01:00|123.1|122.98|122.72|122.5|123.12|122.98|122.72|122.5|80715
1642752070000|2022-01-21 08:01:10|122.7|122.38|122.76|122.34|122.82|122.58|122.68|122.32|12682
1642752080000|2022-01-21 08:01:20||122.5||122.5||122.5||122.5|100
1642752090000|2022-01-21 08:01:30|122.72|122.32|122.66|122.34|122.78|122.54|122.66|122.32|3283
1642752100000|2022-01-21 08:01:40|122.64|122.32|122.4|122.22|122.64|122.5|122.38|122.2|13392
1642752110000|2022-01-21 08:01:50|122.42|122.24|122.5|122.32|122.5|122.32|122.4|122.24|11271
1642752120000|2022-01-21 08:02:00|122.6|122.34|122.6|122.3|122.6|122.36|122.58|122.28|1930
1642752130000|2022-01-21 08:02:10|122.54|122.32|122.42|122.2|122.6|122.34|122.42|122.2|12131
1642752140000|2022-01-21 08:02:20|122.4|122.08|122.34|122.02|122.4|122.08|122.34|122|31976
1642752150000|2022-01-21 08:02:30||122.04||122.08||122.08||122.04|800
1642752160000|2022-01-21 08:02:40||122.1||122.1||122.1||122.08|52
1642752170000|2022-01-21 08:02:50|122.3|122.06|122.2|122|122.3|122.06|122.2|122|6176
1642752180000|2022-01-21 08:03:00|122.28|122.02|122.28|122.12|122.28|122.12|122.28|122.02|4011
1642752190000|2022-01-21 08:03:10||122.14||122.14||122.14||122.14|8922
1642752200000|2022-01-21 08:03:20|122.32|122.12|122.38|122.26|122.38|122.26|122.32|122.12|6502
1642752210000|2022-01-21 08:03:30|122.52|122.24|122.48|122.26|122.58|122.28|122.38|122.2|4025
1642752220000|2022-01-21 08:03:40|122.54|122.28|122.54|122.28|122.56|122.28|122.54|122.28|6945
1642752230000|2022-01-21 08:03:50|||||||||1224
1642752240000|2022-01-21 08:04:00|122.52|122.26|122.26|122|122.56|122.26|122.14|122|8359
1642752250000|2022-01-21 08:04:10|||||||||1232
1642752260000|2022-01-21 08:04:20||122.02||122.02||122.02||122.02|10194
1642752270000|2022-01-21 08:04:30|122.28|122|122.36|122.22|122.36|122.22|122.28|122|15242
1642752280000|2022-01-21 08:04:40|122.38|122.1|122.48|122.24|122.56|122.3|122.38|122.06|29336
1642752290000|2022-01-21 08:04:50|||||||||9262
1642752300000|2022-01-21 08:05:00|||||||||126
1642752330000|2022-01-21 08:05:30||122.3||122.3||122.3||122.3|16146
1642752340000|2022-01-21 08:05:40|122.44|122.24|122.42|122.24|122.48|122.24|122.42|122.12|1234
1642752350000|2022-01-21 08:05:50|122.34|122.18|122.4|122.18|122.42|122.18|122.32|122.12|4887
1642752360000|2022-01-21 08:06:00|122.42|122.28|122.5|122.34|122.54|122.4|122.4|122.28|28099
1642752370000|2022-01-21 08:06:10|122.46|122.32|122.32|122.08|122.46|122.32|122.32|122.06|6189
1642752380000|2022-01-21 08:06:20|122.28|122.06|122.2|122.02|122.32|122.06|122.2|122|4
1642752390000|2022-01-21 08:06:30|122.18|122|122.18|122|122.18|122.06|122.18|122|13437
1642752400000|2022-01-21 08:06:40|122.16|122.02|122.16|122|122.16|122.02|122.16|122|18
1642752410000|2022-01-21 08:06:50||122.02||122.02||122.02||122.02|0
1642752420000|2022-01-21 08:07:00||122||122||122||122|0
1642752430000|2022-01-21 08:07:10|||||||||5825
1642752440000|2022-01-21 08:07:20|122.18|122.02|122.18|122.02|122.18|122.08|122.16|122.02|2162
1642752450000|2022-01-21 08:07:30|122.16|122|122.18|122|122.18|122.02|122.16|122|0
1642752460000|2022-01-21 08:07:40|||||||||8450
1642752470000|2022-01-21 08:07:50||122.02||122||122.06||122|1274
1642752480000|2022-01-21 08:08:00|122.16||122.16||122.16||122.16||534
1642752490000|2022-01-21 08:08:10|122.14|122.02|122.14|122.02|122.14|122.02|122.14|122.02|0
1642752500000|2022-01-21 08:08:20|122.12|122|122|121.86|122.12|122|121.9|121.7|43069
1642752510000|2022-01-21 08:08:30|122.04|121.88|122.22|122.04|122.22|122.04|122.04|121.88|11371
1642752520000|2022-01-21 08:08:40|122.14|122.02|122.18|122|122.22|122.02|122.1|121.9|289
1642752530000|2022-01-21 08:08:50|122.2|122.02|122.38|122.26|122.48|122.26|122.2|122.02|20087
1642752540000|2022-01-21 08:09:00|122.42|122.28|122.36|122.2|122.48|122.32|122.34|122.14|6871
1642752550000|2022-01-21 08:09:10|122.32|122.18|122.3|122.14|122.32|122.18|122.28|122.08|3906
1642752560000|2022-01-21 08:09:20|122.32|122.16|122.34|122.26|122.36|122.26|122.3|122.16|8743
1642752570000|2022-01-21 08:09:30|122.36|122.28|122.36|122.28|122.36|122.28|122.36|122.28|776
1642752580000|2022-01-21 08:09:40|122.34|122.26|122.36|122.24|122.36|122.26|122.26|122.14|7096
1642752590000|2022-01-21 08:09:50||122.26||122.24||122.26||122.2|0
1642752610000|2022-01-21 08:10:10|122.34||122.34||122.34||122.34||0
1642752620000|2022-01-21 08:10:20|122.32|122.2|122.16|122.06|122.32|122.2|122.12|121.96|18463
1642752640000|2022-01-21 08:10:40|122.14||122.14||122.16||122.14||1344
1642752660000|2022-01-21 08:11:00|122.12|122|122.02|121.88|122.12|122.06|122.02|121.88|20369
1642752680000|2022-01-21 08:11:20|122|121.9|122.04|121.94|122.06|121.94|122|121.9|11244
1642752690000|2022-01-21 08:11:30||121.9||121.9||121.9||121.9|170
1642752700000|2022-01-21 08:11:40|122.02|121.88|122.02|121.88|122.02|121.88|122.02|121.88|4883
1642752710000|2022-01-21 08:11:50|121.98|121.9|122.06|121.96|122.06|121.96|121.96|121.9|29256
1642752720000|2022-01-21 08:12:00|122.04|121.9|122.06|122|122.06|122|122|121.8|12488
1642752730000|2022-01-21 08:12:10|122.1|122.06|122.18|122.08|122.18|122.08|122.1|122.06|1321
1642752770000|2022-01-21 08:12:50|122.2|122.1|122.36|122.24|122.4|122.24|122.2|122.1|3573
1642752780000|2022-01-21 08:13:00|122.34|122.2|122.32|122.12|122.34|122.2|122.32|122.12|1953
1642752800000|2022-01-21 08:13:20||122.2||122.2||122.2||122.2|4503
1642752820000|2022-01-21 08:13:40||122.14||122.12||122.14||122.12|0
1642752830000|2022-01-21 08:13:50|122.28|122.14|122.28|122.12|122.28|122.22|122.28|122.12|25
1642752840000|2022-01-21 08:14:00|122.26|122.08|122.22|122.16|122.26|122.16|122.2|122.08|12
1642752850000|2022-01-21 08:14:10|122.24|122.18|122.2|122.08|122.32|122.22|122.2|122.08|11172
1642752860000|2022-01-21 08:14:20|122.24|122.2|122.24|122.16|122.32|122.22|122.22|122.08|18090
1642752870000|2022-01-21 08:14:30||122.14||122.14||122.14||122.14|22236
1642752880000|2022-01-21 08:14:40|122.22|122.16|122.1|122|122.22|122.16|122.08|121.94|1737
1642752890000|2022-01-21 08:14:50|122.08||122.08||122.08||122.08||0
1642752900000|2022-01-21 08:15:00||122.02||122||122.02||122|74
1642752920000|2022-01-21 08:15:20|||||||||4892
1642752930000|2022-01-21 08:15:30|122.1|122.02|122.08|121.98|122.18|122.1|122.06|121.94|21952
1642752940000|2022-01-21 08:15:40|122.06|121.94|122.1|121.96|122.1|121.96|122.04|121.94|3788
1642752950000|2022-01-21 08:15:50|122.12||122.12||122.14||122.12||36019
1642752960000|2022-01-21 08:16:00|122.14||122.12||122.16||122.12||0
1642752970000|2022-01-21 08:16:10|||||||||6114
1642752980000|2022-01-21 08:16:20|122.14||122.1||122.14||122.1||106
1642752990000|2022-01-21 08:16:30|122.12|121.98|122.12|122|122.14|122|122.12|121.98|7929
1642753000000|2022-01-21 08:16:40|122.1||122.12||122.12||122.1||9147
1642753010000|2022-01-21 08:16:50|122.1||122.1||122.1||122.1||0
1642753030000|2022-01-21 08:17:10|122.06|121.98|121.84|121.74|122.06|121.98|121.84|121.72|11839
1642753040000|2022-01-21 08:17:20|121.88|121.76|122.1|122|122.14|122|121.88|121.76|18247
1642753050000|2022-01-21 08:17:30|122.06|121.96|122|121.9|122.1|121.96|121.98|121.86|38617
1642753060000|2022-01-21 08:17:40|121.98||121.96||121.98||121.96||1
1642753070000|2022-01-21 08:17:50|121.94|121.88|121.88|121.76|121.94|121.88|121.84|121.7|8110
1642753080000|2022-01-21 08:18:00|121.86|121.78|121.86|121.8|121.88|121.8|121.84|121.78|14962
1642753090000|2022-01-21 08:18:10|121.84|121.76|121.84|121.72|121.86|121.76|121.78|121.64|24559
1642753100000|2022-01-21 08:18:20|121.82|121.7|121.84|121.72|121.84|121.74|121.74|121.68|17108
1642753110000|2022-01-21 08:18:30|121.82|121.7|121.72|121.66|121.82|121.72|121.7|121.6|3132
1642753120000|2022-01-21 08:18:40|121.74|121.64|121.76|121.72|121.76|121.72|121.74|121.64|12655
1642753130000|2022-01-21 08:18:50|121.78||121.78||121.78||121.76||28684
1642753140000|2022-01-21 08:19:00|||||||||1200
1642753150000|2022-01-21 08:19:10|121.76|121.68|121.76|121.68|121.76|121.68|121.68|121.52|28884
1642753160000|2022-01-21 08:19:20|121.78|121.72|121.8|121.72|121.8|121.72|121.78|121.72|3747
1642753170000|2022-01-21 08:19:30||121.68||121.72||121.72||121.68|10004
1642753180000|2022-01-21 08:19:40|121.86|121.76|121.74|121.68|121.9|121.78|121.74|121.68|5586
1642753190000|2022-01-21 08:19:50|121.78|121.7|121.86|121.76|121.86|121.76|121.78|121.7|6286
1642753200000|2022-01-21 08:20:00|121.84|121.78|121.86|121.78|121.86|121.78|121.84|121.78|169
1642753210000|2022-01-21 08:20:10|121.84|121.76|121.84|121.76|121.86|121.76|121.84|121.76|0
1642753220000|2022-01-21 08:20:20|121.86|121.8|121.84|121.78|121.86|121.8|121.84|121.78|5629
1642753230000|2022-01-21 08:20:30|121.82|121.76|121.74|121.68|121.82|121.76|121.68|121.6|25115
1642753240000|2022-01-21 08:20:40|121.72|121.66|121.78|121.66|121.8|121.7|121.72|121.66|4521
1642753260000|2022-01-21 08:21:00|121.76|121.7|121.78|121.7|121.78|121.7|121.76|121.66|3082
1642753280000|2022-01-21 08:21:20|121.76|121.66|121.76|121.7|121.76|121.7|121.76|121.66|2756
1642753290000|2022-01-21 08:21:30|121.78|121.72|121.78|121.72|121.8|121.72|121.76|121.72|6022
1642753300000|2022-01-21 08:21:40|121.76|121.68|121.72|121.66|121.76|121.68|121.72|121.66|1237
1642753320000|2022-01-21 08:22:00|121.74|121.6|121.62|121.52|121.76|121.6|121.62|121.5|4303
1642753330000|2022-01-21 08:22:10|||||||||882
1642753340000|2022-01-21 08:22:20|||||||||8068
1642753350000|2022-01-21 08:22:30|121.6|121.5|121.62|121.56|121.64|121.56|121.56|121.5|5381
1642753360000|2022-01-21 08:22:40|121.64||121.64||121.64||121.64||548
1642753370000|2022-01-21 08:22:50|121.6|121.54|121.64|121.56|121.64|121.56|121.6|121.54|3792
1642753380000|2022-01-21 08:23:00|||||||||2560
1642753390000|2022-01-21 08:23:10|121.66||121.64||121.66||121.64||2410
1642753400000|2022-01-21 08:23:20|121.62||121.66||121.66||121.62||0
1642753410000|2022-01-21 08:23:30|121.62|121.54|121.58|121.5|121.62|121.54|121.58|121.5|1371
1642753420000|2022-01-21 08:23:40|121.54||121.58||121.58||121.54||75496
1642753430000|2022-01-21 08:23:50|121.56|121.52|121.44|121.34|121.56|121.52|121.38|121.28|62011
1642753440000|2022-01-21 08:24:00|121.48|121.38|121.48|121.4|121.5|121.44|121.48|121.34|9174
1642753450000|2022-01-21 08:24:10|121.5|121.44|121.48|121.42|121.5|121.44|121.48|121.36|6199
1642753460000|2022-01-21 08:24:20|121.5|121.44|121.56|121.44|121.56|121.44|121.5|121.44|7617
1642753470000|2022-01-21 08:24:30|121.54|121.46|121.62|121.48|121.62|121.48|121.54|121.46|1105
1642753480000|2022-01-21 08:24:40|121.64||121.6||121.64||121.6||0
1642753490000|2022-01-21 08:24:50|121.64||121.62||121.64||121.62||414
1642753500000|2022-01-21 08:25:00|121.6|121.46|121.58|121.44|121.6|121.46|121.52|121.42|4154
1642753510000|2022-01-21 08:25:10|121.56|121.46|121.58|121.52|121.58|121.52|121.56|121.46|3165
1642753520000|2022-01-21 08:25:20|121.54|121.48|121.54|121.46|121.62|121.52|121.52|121.44|3591
1642753530000|2022-01-21 08:25:30|121.58|121.48|121.58|121.48|121.58|121.48|121.58|121.48|68
1642753540000|2022-01-21 08:25:40|121.62|121.52|121.64|121.56|121.66|121.56|121.62|121.52|1315
1642753550000|2022-01-21 08:25:50|||||||||8171
1642753570000|2022-01-21 08:26:10|121.66|121.58|121.76|121.62|121.78|121.62|121.66|121.58|10158
1642753580000|2022-01-21 08:26:20|121.74|121.6|121.78|121.7|121.78|121.72|121.7|121.6|4663
1642753590000|2022-01-21 08:26:30|||||||||10000
1642753600000|2022-01-21 08:26:40|121.76|121.68|121.7|121.54|121.76|121.68|121.7|121.54|19359
1642753610000|2022-01-21 08:26:50||121.56||121.6||121.6||121.54|0
1642753620000|2022-01-21 08:27:00|121.74|121.62|121.76|121.62|121.78|121.62|121.7|121.62|2295
1642753630000|2022-01-21 08:27:10|||||||||500
1642753640000|2022-01-21 08:27:20|121.78|121.64|121.76|121.66|121.78|121.66|121.76|121.64|27801
1642753650000|2022-01-21 08:27:30|121.72|121.64|121.76|121.68|121.78|121.68|121.68|121.62|5402
1642753660000|2022-01-21 08:27:40|121.78|121.7|121.78|121.7|121.78|121.7|121.78|121.7|22063
1642753670000|2022-01-21 08:27:50|121.76||121.76||121.76||121.76||0
1642753680000|2022-01-21 08:28:00|121.74||121.76||121.76||121.74||1052
1642753690000|2022-01-21 08:28:10|121.78|121.72|121.94|121.86|121.94|121.86|121.78|121.72|7848
1642753700000|2022-01-21 08:28:20|121.92|121.84|121.84|121.74|121.94|121.86|121.84|121.74|3043
1642753710000|2022-01-21 08:28:30|||||||||3150
1642753720000|2022-01-21 08:28:40||121.78||121.78||121.78||121.78|0
1642753730000|2022-01-21 08:28:50|121.86|121.8|121.84|121.78|121.92|121.84|121.84|121.78|31389
1642753740000|2022-01-21 08:29:00|121.82|121.74|121.68|121.58|121.82|121.74|121.68|121.56|733
1642753750000|2022-01-21 08:29:10|121.66|121.54|121.6|121.48|121.66|121.54|121.56|121.44|2528
1642753760000|2022-01-21 08:29:20|||||||||800
1642753770000|2022-01-21 08:29:30||121.52||121.52||121.52||121.52|3000
1642753780000|2022-01-21 08:29:40|121.64|121.58|121.64|121.52|121.66|121.58|121.64|121.52|12391
1642753790000|2022-01-21 08:29:50|||||||||4081
1642753800000|2022-01-21 08:30:00|121.62|121.48|121.56|121.46|121.62|121.48|121.56|121.42|41595
1642753810000|2022-01-21 08:30:10|121.54|121.4|121.46|121.38|121.54|121.4|121.46|121.32|2404
1642753820000|2022-01-21 08:30:20|121.42|121.34|121.48|121.38|121.5|121.38|121.34|121.2|16883
1642753830000|2022-01-21 08:30:30|121.52|121.42|121.5|121.42|121.52|121.44|121.5|121.38|3437
1642753840000|2022-01-21 08:30:40|121.52|121.46|121.36|121.26|121.52|121.46|121.36|121.26|6943
1642753850000|2022-01-21 08:30:50|121.32|121.2|121.32|121.22|121.32|121.24|121.28|121.18|7814
1642753860000|2022-01-21 08:31:00|121.36|121.28|121.42|121.28|121.46|121.36|121.36|121.28|12270
1642753870000|2022-01-21 08:31:10|121.38|121.34|121.38|121.26|121.42|121.34|121.34|121.22|58
1642753880000|2022-01-21 08:31:20|121.4|121.3|121.4|121.3|121.4|121.3|121.38|121.3|2000
1642753890000|2022-01-21 08:31:30|121.38|121.26|121.38|121.22|121.38|121.26|121.38|121.22|1
1642753900000|2022-01-21 08:31:40|121.34|121.2|121.38|121.26|121.38|121.26|121.32|121.18|396
1642753930000|2022-01-21 08:32:10||121.24||121.24||121.24||121.24|302
1642753940000|2022-01-21 08:32:20|121.4|121.3|121.44|121.32|121.46|121.32|121.4|121.24|4098
1642753950000|2022-01-21 08:32:30|121.42|121.3|121.42|121.3|121.42|121.32|121.38|121.24|1000
1642753960000|2022-01-21 08:32:40||121.32||121.32||121.32||121.32|74
1642753970000|2022-01-21 08:32:50|121.44|121.34|121.46|121.38|121.46|121.38|121.44|121.34|11843
1642753980000|2022-01-21 08:33:00|121.5|121.42|121.52|121.42|121.52|121.46|121.5|121.42|1434
1642753990000|2022-01-21 08:33:10|121.5|121.46|121.5|121.38|121.5|121.46|121.48|121.34|10720
1642754000000|2022-01-21 08:33:20|121.46|121.34|121.52|121.4|121.52|121.4|121.46|121.34|0
1642754010000|2022-01-21 08:33:30|121.54||121.48||121.56||121.48||0
1642754020000|2022-01-21 08:33:40|121.52||121.52||121.52||121.52||286
1642754030000|2022-01-21 08:33:50|||||||||1276
1642754040000|2022-01-21 08:34:00|121.56|121.44|121.78|121.64|121.78|121.64|121.56|121.44|8556
1642754050000|2022-01-21 08:34:10|121.76|121.66|121.66|121.56|121.78|121.68|121.66|121.52|4416
1642754060000|2022-01-21 08:34:20|121.64|121.58|121.64|121.5|121.66|121.58|121.6|121.5|959
1642754070000|2022-01-21 08:34:30|121.66|121.52|121.68|121.52|121.68|121.52|121.66|121.52|4299
1642754090000|2022-01-21 08:34:50|121.7|121.54|121.68|121.52|121.76|121.58|121.68|121.52|11955
1642754100000|2022-01-21 08:35:00|121.66|121.5|121.64|121.52|121.66|121.54|121.62|121.5|91050
1642754120000|2022-01-21 08:35:20|121.68|121.56|121.68|121.54|121.68|121.56|121.68|121.52|2703
1642754130000|2022-01-21 08:35:30|||||||||982
1642754150000|2022-01-21 08:35:50|121.66||121.68||121.68||121.66||1300
1642754170000|2022-01-21 08:36:10|121.66||121.66||121.66||121.66||2546
1642754200000|2022-01-21 08:36:40|121.64|121.52|121.6|121.48|121.64|121.52|121.56|121.4|565
1642754210000|2022-01-21 08:36:50|121.62|121.5|121.58|121.48|121.62|121.5|121.58|121.48|0
1642754220000|2022-01-21 08:37:00|121.6|121.5|121.6|121.5|121.6|121.5|121.6|121.5|8048
1642754230000|2022-01-21 08:37:10||121.52||121.52||121.52||121.52|0
1642754240000|2022-01-21 08:37:20||121.5||121.54||121.54||121.5|1181
1642754250000|2022-01-21 08:37:30|121.62|121.5|121.62|121.52|121.62|121.52|121.62|121.5|247
1642754260000|2022-01-21 08:37:40|121.66|121.54|121.66|121.58|121.66|121.58|121.66|121.54|1557
1642754270000|2022-01-21 08:37:50|121.64|121.54|121.64|121.52|121.64|121.58|121.62|121.48|9084
1642754290000|2022-01-21 08:38:10|121.62|121.5|121.5|121.4|121.62|121.5|121.48|121.34|946
1642754310000|2022-01-21 08:38:30|121.52|121.42|121.56|121.48|121.56|121.48|121.52|121.42|5093
1642754330000|2022-01-21 08:38:50|121.6|121.5|121.66|121.56|121.66|121.58|121.6|121.5|6397
1642754340000|2022-01-21 08:39:00|121.68|121.62|121.74|121.62|121.8|121.64|121.68|121.56|20855
1642754350000|2022-01-21 08:39:10|121.72|121.58|121.74|121.62|121.74|121.62|121.7|121.56|0
1642754360000|2022-01-21 08:39:20|121.72|121.58|121.74|121.64|121.74|121.64|121.7|121.58|200
1642754370000|2022-01-21 08:39:30|||||||||821
1642754390000|2022-01-21 08:39:50|121.72|121.6|121.72|121.58|121.72|121.6|121.72|121.58|2860
1642754400000|2022-01-21 08:40:00|121.74|121.6|121.72|121.58|121.74|121.64|121.72|121.58|400
1642754420000|2022-01-21 08:40:20||121.62||121.62||121.62||121.62|50
1642754430000|2022-01-21 08:40:30|121.7|121.6|121.68|121.52|121.72|121.6|121.62|121.5|3637
1642754450000|2022-01-21 08:40:50|121.7|121.54|121.74|121.62|121.74|121.62|121.7|121.54|81
1642754460000|2022-01-21 08:41:00|121.72|121.6|121.82|121.68|121.82|121.68|121.72|121.58|1564
1642754470000|2022-01-21 08:41:10|121.84||121.82||121.84||121.82||3886
1642754490000|2022-01-21 08:41:30|121.8||121.8||121.8||121.8||57842
1642754500000|2022-01-21 08:41:40|121.82||121.8||121.82||121.8||0
1642754510000|2022-01-21 08:41:50|121.72|121.66|121.76|121.68|121.82|121.72|121.72|121.64|5355
1642754520000|2022-01-21 08:42:00|121.72|121.64|121.72|121.64|121.72|121.64|121.7|121.64|1126
1642754530000|2022-01-21 08:42:10|||||||||2202
1642754560000|2022-01-21 08:42:40|121.7|121.58|121.66|121.54|121.72|121.6|121.64|121.52|2078
1642754570000|2022-01-21 08:42:50|121.62|121.52|121.64|121.5|121.66|121.54|121.6|121.46|0
1642754580000|2022-01-21 08:43:00|121.62|121.48|121.58|121.48|121.62|121.48|121.58|121.46|4900
1642754590000|2022-01-21 08:43:10|||||||||481
1642754600000|2022-01-21 08:43:20|121.6|121.46|121.6|121.46|121.62|121.46|121.6|121.46|1244
1642754610000|2022-01-21 08:43:30||121.48||121.48||121.48||121.48|1598
1642754620000|2022-01-21 08:43:40|121.62|121.46|121.62|121.5|121.62|121.52|121.62|121.46|33274
1642754640000|2022-01-21 08:44:00|121.64|121.54|121.64|121.56|121.64|121.58|121.64|121.54|1061
1642754650000|2022-01-21 08:44:10|121.62|121.52|121.62|121.5|121.62|121.56|121.62|121.5|0
1642754660000|2022-01-21 08:44:20|121.64|121.54|121.64|121.54|121.64|121.54|121.64|121.54|40000
1642754670000|2022-01-21 08:44:30||121.56||121.54||121.56||121.54|30917
1642754680000|2022-01-21 08:44:40|||||||||350
1642754700000|2022-01-21 08:45:00||121.56||121.56||121.56||121.56|964
1642754710000|2022-01-21 08:45:10||121.54||121.52||121.54||121.52|0
1642754720000|2022-01-21 08:45:20|121.62|121.5|121.62|121.52|121.64|121.52|121.6|121.5|0
1642754750000|2022-01-21 08:45:50|121.58|121.5|121.62|121.5|121.62|121.5|121.58|121.5|16
1642754760000|2022-01-21 08:46:00|121.58||121.6||121.62||121.58||0
1642754770000|2022-01-21 08:46:10|121.56||121.6||121.6||121.56||5000
1642754780000|2022-01-21 08:46:20|121.56|121.48|121.5|121.44|121.56|121.48|121.5|121.38|7045
1642754790000|2022-01-21 08:46:30|121.48|121.38|121.46|121.34|121.48|121.38|121.46|121.34|50004
1642754800000|2022-01-21 08:46:40|121.3|121.32|121.5|121.42|121.5|121.42|121.3|121.24|58633
1642754810000|2022-01-21 08:46:50|121.48|121.44|121.52|121.44|121.52|121.44|121.48|121.44|5503
1642754820000|2022-01-21 08:47:00|121.5|121.46|121.38|121.28|121.5|121.46|121.36|121.2|32498
1642754830000|2022-01-21 08:47:10|121.4|121.3|121.42|121.36|121.46|121.38|121.4|121.3|5805
1642754840000|2022-01-21 08:47:20|121.46|121.38|121.38|121.32|121.5|121.42|121.34|121.3|68775
1642754860000|2022-01-21 08:47:40|||||||||4278
1642754880000|2022-01-21 08:48:00|121.3|121.28|121.46|121.36|121.48|121.4|121.3|121.2|55224
1642754890000|2022-01-21 08:48:10|121.42|121.34|121.46|121.4|121.46|121.4|121.42|121.34|358
1642754900000|2022-01-21 08:48:20||121.38||121.38||121.4||121.38|1925
1642754920000|2022-01-21 08:48:40|121.32|121.36|121.32|121.24|121.32|121.36|121.3|121.2|39445
1642754930000|2022-01-21 08:48:50|121.36|121.28|121.36|121.3|121.36|121.3|121.32|121.28|7400
1642754950000|2022-01-21 08:49:10|121.4|121.34|121.52|121.46|121.56|121.46|121.4|121.34|2549
1642754960000|2022-01-21 08:49:20|121.5|121.44|121.5|121.4|121.5|121.44|121.5|121.36|1142
1642754970000|2022-01-21 08:49:30||121.42||121.42||121.42||121.42|16
1642754980000|2022-01-21 08:49:40|121.56|121.46|121.56|121.46|121.6|121.48|121.56|121.46|5394
1642754990000|2022-01-21 08:49:50|121.52|121.44|121.56|121.46|121.56|121.46|121.52|121.4|580
1642755000000|2022-01-21 08:50:00|121.58|121.48|121.64|121.52|121.64|121.52|121.58|121.48|295
1642755010000|2022-01-21 08:50:10|121.68|121.54|121.7|121.62|121.7|121.62|121.68|121.54|2715
1642755020000|2022-01-21 08:50:20|121.66|121.6|121.66|121.58|121.7|121.6|121.66|121.58|0
1642755030000|2022-01-21 08:50:30|121.62|121.54|121.58|121.44|121.62|121.54|121.54|121.44|52531
1642755040000|2022-01-21 08:50:40|121.6|121.46|121.46|121.36|121.62|121.5|121.46|121.34|31572
1642755050000|2022-01-21 08:50:50|121.34|121.34|121.38|121.3|121.44|121.34|121.34|121.26|28206
1642755060000|2022-01-21 08:51:00|121.44|121.32|121.54|121.42|121.56|121.46|121.44|121.32|2638
1642755070000|2022-01-21 08:51:10|121.56|121.44|121.54|121.42|121.56|121.44|121.5|121.42|98
1642755080000|2022-01-21 08:51:20|||||||||5761
1642755090000|2022-01-21 08:51:30|121.56|121.48|121.66|121.56|121.66|121.56|121.56|121.48|4127
1642755100000|2022-01-21 08:51:40||121.54||121.56||121.56||121.54|0
1642755110000|2022-01-21 08:51:50|121.62|121.54|121.66|121.56|121.66|121.56|121.62|121.52|349
1642755120000|2022-01-21 08:52:00|121.62|121.54|121.66|121.54|121.66|121.54|121.62|121.52|6349
1642755130000|2022-01-21 08:52:10|121.68|121.56|121.7|121.6|121.7|121.6|121.68|121.56|0
1642755140000|2022-01-21 08:52:20|121.72|121.62|121.76|121.64|121.76|121.64|121.72|121.6|1000
1642755150000|2022-01-21 08:52:30|121.78|121.66|121.8|121.72|121.86|121.72|121.78|121.66|717
1642755160000|2022-01-21 08:52:40|121.84|121.74|121.84|121.74|121.86|121.74|121.84|121.74|383
1642755170000|2022-01-21 08:52:50|121.86|121.72|121.84|121.74|121.86|121.74|121.8|121.7|3625
1642755180000|2022-01-21 08:53:00|121.8|121.72|121.8|121.68|121.8|121.72|121.8|121.68|0
1642755190000|2022-01-21 08:53:10|121.84|121.7|121.84|121.7|121.84|121.7|121.84|121.68|0
1642755200000|2022-01-21 08:53:20|121.66|121.68|121.74|121.68|121.8|121.7|121.66|121.64|40293
1642755210000|2022-01-21 08:53:30|121.7|121.64|121.72|121.64|121.72|121.64|121.7|121.64|411
1642755220000|2022-01-21 08:53:40||121.68||121.64||121.68||121.64|0
1642755230000|2022-01-21 08:53:50|121.74|121.68|121.74|121.64|121.74|121.68|121.74|121.64|2975
1642755250000|2022-01-21 08:54:10|121.68|121.66|121.74|121.68|121.74|121.68|121.68|121.66|0
1642755260000|2022-01-21 08:54:20|121.76|121.7|121.86|121.8|121.88|121.8|121.76|121.7|1874
1642755270000|2022-01-21 08:54:30|121.84|121.78|121.78|121.72|121.84|121.8|121.78|121.68|4468
1642755290000|2022-01-21 08:54:50|121.8|121.74|121.88|121.74|121.88|121.74|121.8|121.74|2738
1642755300000|2022-01-21 08:55:00|121.86||121.86||121.86||121.86||4
1642755310000|2022-01-21 08:55:10|121.88|121.76|121.94|121.88|122|121.88|121.88|121.76|5466
1642755320000|2022-01-21 08:55:20||121.86||121.86||121.88||121.86|0
1642755330000|2022-01-21 08:55:30|121.96|121.9|121.9|121.78|122.02|121.92|121.9|121.78|31951
1642755340000|2022-01-21 08:55:40|121.94|121.82|121.94|121.86|121.94|121.86|121.94|121.82|0
1642755350000|2022-01-21 08:55:50||121.84||121.84||121.84||121.82|677
1642755360000|2022-01-21 08:56:00|121.92|121.82|121.84|121.78|121.92|121.82|121.84|121.74|0
1642755370000|2022-01-21 08:56:10|121.82|121.72|121.86|121.76|121.86|121.76|121.8|121.68|2107
1642755390000|2022-01-21 08:56:30|121.9|121.8|121.9|121.84|121.9|121.84|121.9|121.8|2949
1642755400000|2022-01-21 08:56:40|121.86|121.8|121.9|121.8|121.9|121.8|121.82|121.72|30356
1642755410000|2022-01-21 08:56:50|121.92||121.92||121.94||121.92||1481
1642755420000|2022-01-21 08:57:00|121.96|121.82|121.96|121.84|121.96|121.84|121.94|121.82|4926
1642755430000|2022-01-21 08:57:10|121.94||121.94||121.94||121.94||0
1642755440000|2022-01-21 08:57:20|121.96|121.8|121.88|121.8|121.96|121.8|121.84|121.76|655
1642755460000|2022-01-21 08:57:40|121.86|121.76|121.88|121.76|121.92|121.8|121.86|121.76|3129
1642755470000|2022-01-21 08:57:50|||||||||350
1642755480000|2022-01-21 08:58:00|121.84|121.74|121.84|121.78|121.84|121.78|121.84|121.72|411
1642755500000|2022-01-21 08:58:20|121.86||121.86||121.86||121.86||0
1642755510000|2022-01-21 08:58:30|121.84|121.72|121.8|121.66|121.84|121.72|121.76|121.64|779
1642755520000|2022-01-21 08:58:40|121.82|121.68|121.92|121.82|121.98|121.86|121.82|121.68|0
1642755530000|2022-01-21 08:58:50|121.94|121.84|121.94|121.84|121.94|121.84|121.92|121.84|17728
1642755540000|2022-01-21 08:59:00||121.86||121.86||121.86||121.86|0
1642755580000|2022-01-21 08:59:40|121.9|121.9|121.9|121.8|121.9|121.9|121.88|121.78|540
1642755590000|2022-01-21 08:59:50|121.92|121.82|121.92|121.82|121.94|121.86|121.88|121.78|365
1642755600000|2022-01-21 09:00:00|121.94|121.86|121.94|121.82|121.94|121.86|121.92|121.82|0
1642755610000|2022-01-21 09:00:10|121.92|121.86|121.92|121.82|121.92|121.86|121.92|121.82|14
1642755620000|2022-01-21 09:00:20|121.94|121.86|121.94|121.86|121.94|121.86|121.94|121.86|0
1642755630000|2022-01-21 09:00:30|121.92||121.92||121.92||121.92||510
1642755640000|2022-01-21 09:00:40|121.94|121.9|122.06|121.98|122.08|121.98|121.94|121.9|5759
1642755660000|2022-01-21 09:01:00||122||122||122||122|5207
1642755680000|2022-01-21 09:01:20|||||||||5919
1642755720000|2022-01-21 09:02:00|122.08|122.02|122|121.92|122.12|122.06|121.98|121.92|22023
1642755730000|2022-01-21 09:02:10|122.02|121.94|122|121.92|122.02|121.94|122|121.92|3215
1642755740000|2022-01-21 09:02:20|122.02|121.94|122|121.94|122.04|121.94|122|121.94|3250
1642755750000|2022-01-21 09:02:30|122.04|121.96|122|121.98|122.08|121.98|122|121.96|6750
1642755760000|2022-01-21 09:02:40||121.94||121.94||121.94||121.94|359
1642755770000|2022-01-21 09:02:50||121.96||121.96||121.96||121.96|800
1642755780000|2022-01-21 09:03:00|122.04|121.98|122|121.96|122.04|121.98|122|121.96|4486
1642755810000|2022-01-21 09:03:30|121.98|121.9|121.98|121.9|121.98|121.9|121.98|121.9|605
1642755830000|2022-01-21 09:03:50|121.96|121.88|121.94|121.82|121.96|121.88|121.9|121.82|4192
1642755840000|2022-01-21 09:04:00|121.96|121.84|121.98|121.86|121.98|121.88|121.96|121.82|0
1642755850000|2022-01-21 09:04:10||121.88||121.86||121.88||121.86|16
1642755860000|2022-01-21 09:04:20|121.94|121.84|121.94|121.86|121.94|121.86|121.94|121.82|0
1642755870000|2022-01-21 09:04:30|121.98||121.98||121.98||121.98||0
1642755930000|2022-01-21 09:05:30||121.88||121.88||121.88||121.88|20
1642755940000|2022-01-21 09:05:40|121.96|121.86|121.88|121.78|121.96|121.86|121.88|121.78|0
1642755950000|2022-01-21 09:05:50|||||||||900
1642755960000|2022-01-21 09:06:00|||||||||1000
1642755980000|2022-01-21 09:06:20|||||||||682
1642756020000|2022-01-21 09:07:00|121.9|121.82|121.98|121.9|121.98|121.9|121.9|121.82|15221
1642756030000|2022-01-21 09:07:10|121.96|121.86|121.94|121.86|121.96|121.86|121.92|121.86|3008
1642756040000|2022-01-21 09:07:20|121.92||121.94||121.94||121.92||70
1642756050000|2022-01-21 09:07:30|121.92||121.92||121.92||121.92||900
1642756060000|2022-01-21 09:07:40|121.9|121.82|121.86|121.78|121.9|121.82|121.84|121.78|1490
1642756070000|2022-01-21 09:07:50|121.84||121.84||121.84||121.84||1018
1642756080000|2022-01-21 09:08:00|121.82|121.74|121.78|121.7|121.82|121.74|121.76|121.68|242
1642756090000|2022-01-21 09:08:10|121.76||121.76||121.76||121.76||1037
1642756100000|2022-01-21 09:08:20|||||||||403
1642756150000|2022-01-21 09:09:10|121.78||121.76||121.78||121.76||550
1642756180000|2022-01-21 09:09:40|121.8|121.72|121.8|121.7|121.8|121.72|121.8|121.7|1403
1642756200000|2022-01-21 09:10:00|||||||||924
1642756210000|2022-01-21 09:10:10|121.78||121.8||121.8||121.76||0
1642756230000|2022-01-21 09:10:30||121.72||121.74||121.74||121.72|40
1642756240000|2022-01-21 09:10:40||121.72||121.72||121.72||121.72|3168
1642756250000|2022-01-21 09:10:50|121.76|121.7|121.66|121.6|121.76|121.7|121.64|121.6|6521
1642756260000|2022-01-21 09:11:00|121.68|121.62|121.7|121.62|121.7|121.62|121.68|121.62|23312
1642756270000|2022-01-21 09:11:10|121.68|121.6|121.68|121.6|121.68|121.6|121.68|121.6|0
1642756280000|2022-01-21 09:11:20|121.7||121.7||121.7||121.7||0
1642756300000|2022-01-21 09:11:40||121.62||121.62||121.64||121.62|411
1642756310000|2022-01-21 09:11:50|||||||||47168
1642756320000|2022-01-21 09:12:00|||||||||3649
1642756330000|2022-01-21 09:12:10|121.68||121.7||121.7||121.68||10
1642756340000|2022-01-21 09:12:20|121.68||121.68||121.68||121.68||0
1642756350000|2022-01-21 09:12:30|121.7|121.64|121.74|121.64|121.74|121.64|121.7|121.64|689
1642756360000|2022-01-21 09:12:40|121.72|121.62|121.68|121.62|121.72|121.62|121.68|121.62|3513
1642756370000|2022-01-21 09:12:50|121.66|121.66|121.66|121.6|121.66|121.66|121.66|121.6|2417
1642756380000|2022-01-21 09:13:00|121.62|121.58|121.64|121.56|121.66|121.58|121.62|121.54|2109
1642756390000|2022-01-21 09:13:10|121.56|121.54|121.48|121.38|121.64|121.54|121.48|121.38|7733
1642756400000|2022-01-21 09:13:20||121.36||121.4||121.4||121.34|0
1642756410000|2022-01-21 09:13:30|121.52|121.42|121.54|121.5|121.54|121.5|121.52|121.42|7030
1642756430000|2022-01-21 09:13:50|121.52|121.48|121.5|121.42|121.52|121.48|121.5|121.42|820
1642756440000|2022-01-21 09:14:00|121.48||121.48||121.48||121.48||0
1642756470000|2022-01-21 09:14:30|121.5|121.44|121.5|121.46|121.5|121.46|121.5|121.44|7191
1642756490000|2022-01-21 09:14:50||121.48||121.48||121.48||121.48|4684
1642756500000|2022-01-21 09:15:00|121.52||121.5||121.52||121.5||8056
1642756510000|2022-01-21 09:15:10|121.48|121.42|121.5|121.42|121.5|121.42|121.48|121.42|1488
1642756520000|2022-01-21 09:15:20|||||||||9181
1642756540000|2022-01-21 09:15:40||121.46||121.42||121.46||121.42|0
1642756550000|2022-01-21 09:15:50||121.44||121.44||121.44||121.44|0
1642756570000|2022-01-21 09:16:10|121.48|121.42|121.44|121.36|121.48|121.42|121.4|121.3|3422
1642756600000|2022-01-21 09:16:40||121.38||121.38||121.38||121.38|0
1642756610000|2022-01-21 09:16:50||121.36||121.36||121.36||121.36|3512
1642756620000|2022-01-21 09:17:00|121.46|121.38|121.46|121.4|121.5|121.48|121.44|121.38|20688
1642756630000|2022-01-21 09:17:10|121.44|121.44|121.44|121.4|121.46|121.44|121.44|121.4|378
1642756640000|2022-01-21 09:17:20|121.46|121.44|121.44|121.4|121.46|121.44|121.44|121.4|59
1642756660000|2022-01-21 09:17:40|121.42|121.38|121.4|121.36|121.42|121.38|121.4|121.36|5337
1642756680000|2022-01-21 09:18:00|121.42|121.38|121.44|121.38|121.44|121.4|121.4|121.38|6989
1642756690000|2022-01-21 09:18:10|121.42|121.36|121.36|121.28|121.42|121.36|121.36|121.26|1039
1642756700000|2022-01-21 09:18:20|121.34|121.32|121.36|121.28|121.36|121.32|121.34|121.28|0
1642756710000|2022-01-21 09:18:30||121.3||121.32||121.32||121.3|4140
1642756720000|2022-01-21 09:18:40|121.34|121.3|121.34|121.24|121.34|121.3|121.32|121.22|5342
1642756730000|2022-01-21 09:18:50|121.36|121.28|121.4|121.32|121.4|121.34|121.36|121.28|9232
1642756740000|2022-01-21 09:19:00||121.34||121.36||121.36||121.34|0
1642756750000|2022-01-21 09:19:10|121.42|121.38|121.48|121.4|121.48|121.4|121.42|121.38|8132
1642756760000|2022-01-21 09:19:20|121.44|121.38|121.46|121.38|121.48|121.4|121.44|121.36|1690
1642756770000|2022-01-21 09:19:30|121.48|121.4|121.46|121.4|121.48|121.4|121.46|121.4|0
1642756780000|2022-01-21 09:19:40|121.44|121.38|121.42|121.36|121.44|121.38|121.4|121.36|1217
1642756790000|2022-01-21 09:19:50|121.44||121.44||121.44||121.44||0
1642756800000|2022-01-21 09:20:00|121.42||121.42||121.42||121.42||160
1642756810000|2022-01-21 09:20:10|121.44|121.38|121.48|121.38|121.48|121.38|121.44|121.38|3800
1642756820000|2022-01-21 09:20:20|121.46|121.4|121.46|121.4|121.46|121.4|121.46|121.4|0
1642756830000|2022-01-21 09:20:30|||||||||10642
1642756840000|2022-01-21 09:20:40|121.48|121.42|121.48|121.4|121.48|121.42|121.48|121.4|4100
1642756860000|2022-01-21 09:21:00|||||||||1235
1642756880000|2022-01-21 09:21:20|||||||||3298
1642756890000|2022-01-21 09:21:30|||||||||3228
1642756900000|2022-01-21 09:21:40|121.44|121.36|121.4|121.36|121.44|121.4|121.4|121.36|2414
1642756920000|2022-01-21 09:22:00|121.42|121.38|121.46|121.38|121.46|121.38|121.42|121.38|8623
1642756930000|2022-01-21 09:22:10|121.48|121.4|121.5|121.42|121.5|121.42|121.48|121.4|2674
1642756940000|2022-01-21 09:22:20|121.52|121.44|121.56|121.48|121.56|121.48|121.48|121.44|17556
1642756950000|2022-01-21 09:22:30|||||||||255
1642756960000|2022-01-21 09:22:40|121.54|121.46|121.5|121.42|121.54|121.46|121.5|121.42|16875
1642756970000|2022-01-21 09:22:50||121.44||121.44||121.44||121.44|0
1642756990000|2022-01-21 09:23:10|121.48|121.4|121.5|121.42|121.5|121.42|121.46|121.4|0
1642757000000|2022-01-21 09:23:20|121.48|121.4|121.46|121.38|121.5|121.4|121.46|121.38|2000
1642757010000|2022-01-21 09:23:30|121.48|121.4|121.5|121.4|121.5|121.4|121.48|121.4|0
1642757020000|2022-01-21 09:23:40|121.46|121.38|121.46|121.38|121.46|121.38|121.46|121.38|0
1642757030000|2022-01-21 09:23:50||121.4||121.4||121.4||121.4|959
1642757040000|2022-01-21 09:24:00|121.48|121.38|121.48|121.38|121.48|121.4|121.48|121.38|4827
1642757050000|2022-01-21 09:24:10||121.4||121.38||121.4||121.38|0
1642757060000|2022-01-21 09:24:20||121.4||121.4||121.4||121.4|1
1642757070000|2022-01-21 09:24:30||121.42||121.42||121.42||121.42|12400
1642757080000|2022-01-21 09:24:40|121.42|121.4|121.48|121.4|121.48|121.4|121.42|121.38|27451
1642757090000|2022-01-21 09:24:50|121.46|121.38|121.42|121.36|121.46|121.38|121.42|121.36|3052
1642757100000|2022-01-21 09:25:00|121.38|121.34|121.42|121.34|121.42|121.34|121.38|121.34|721
1642757160000|2022-01-21 09:26:00|121.46|121.36|121.46|121.36|121.46|121.4|121.44|121.36|150
1642757170000|2022-01-21 09:26:10|121.42|121.34|121.42|121.34|121.42|121.34|121.42|121.34|10
1642757200000|2022-01-21 09:26:40|121.44|121.38|121.46|121.38|121.46|121.38|121.44|121.38|2000
1642757210000|2022-01-21 09:26:50|121.48|121.4|121.56|121.5|121.56|121.5|121.48|121.4|3378
1642757220000|2022-01-21 09:27:00|121.54||121.56||121.56||121.54||4000
1642757250000|2022-01-21 09:27:30|121.54|121.48|121.5|121.46|121.54|121.48|121.5|121.46|2796
1642757260000|2022-01-21 09:27:40|121.48|121.42|121.48|121.42|121.48|121.42|121.46|121.42|2187
1642757270000|2022-01-21 09:27:50|||||||||1255
1642757280000|2022-01-21 09:28:00|121.5|121.44|121.56|121.52|121.6|121.52|121.5|121.44|11808
1642757300000|2022-01-21 09:28:20||121.54||121.52||121.54||121.52|8119
1642757310000|2022-01-21 09:28:30|121.6|121.54|121.56|121.52|121.64|121.54|121.54|121.52|19622
1642757340000|2022-01-21 09:29:00|121.52|121.5|121.54|121.46|121.56|121.5|121.5|121.46|4005
1642757360000|2022-01-21 09:29:20||121.48||121.48||121.48||121.48|68
1642757370000|2022-01-21 09:29:30|121.52||121.54||121.54||121.52||10
1642757380000|2022-01-21 09:29:40|121.56|121.52|121.58|121.52|121.58|121.54|121.56|121.52|7776
1642757390000|2022-01-21 09:29:50|121.62|121.54|121.66|121.58|121.68|121.62|121.62|121.54|8206
1642757400000|2022-01-21 09:30:00|121.68|121.6|121.7|121.62|121.7|121.62|121.68|121.6|750
1642757410000|2022-01-21 09:30:10|121.68|121.6|121.66|121.56|121.68|121.6|121.6|121.54|13537
1642757420000|2022-01-21 09:30:20|121.64||121.64||121.64||121.64||832
1642757430000|2022-01-21 09:30:30|121.66|121.6|121.68|121.58|121.78|121.68|121.66|121.56|15391
1642757440000|2022-01-21 09:30:40|121.7|121.6|121.76|121.66|121.76|121.66|121.7|121.6|26431
1642757450000|2022-01-21 09:30:50|121.78|121.68|121.76|121.66|121.78|121.7|121.74|121.66|0
1642757460000|2022-01-21 09:31:00|121.74|121.68|121.7|121.64|121.74|121.68|121.7|121.64|7241
1642757470000|2022-01-21 09:31:10|||||||||40000
1642757480000|2022-01-21 09:31:20|121.68|121.6|121.58|121.52|121.68|121.6|121.58|121.52|52598
1642757490000|2022-01-21 09:31:30|121.56||121.56||121.58||121.56||0
1642757500000|2022-01-21 09:31:40|121.58||121.58||121.58||121.58||40000
1642757510000|2022-01-21 09:31:50|121.56|121.5|121.52|121.44|121.56|121.5|121.52|121.44|3121
1642757520000|2022-01-21 09:32:00|||||||||800
1642757530000|2022-01-21 09:32:10|||||||||1628
1642757540000|2022-01-21 09:32:20|121.54|121.48|121.58|121.48|121.58|121.5|121.54|121.48|412
1642757550000|2022-01-21 09:32:30|121.56||121.56||121.56||121.56||50000
1642757560000|2022-01-21 09:32:40|121.58|121.46|121.52|121.44|121.58|121.46|121.52|121.44|24
1642757570000|2022-01-21 09:32:50|121.5|121.42|121.48|121.4|121.5|121.42|121.48|121.36|914
1642757580000|2022-01-21 09:33:00|121.46|121.38|121.46|121.36|121.46|121.38|121.44|121.34|0
1642757600000|2022-01-21 09:33:20|||||||||2541
1642757610000|2022-01-21 09:33:30|121.42|121.38|121.42|121.34|121.42|121.38|121.42|121.34|0
1642757620000|2022-01-21 09:33:40|121.4|121.32|121.38|121.3|121.4|121.32|121.36|121.26|5400
1642757630000|2022-01-21 09:33:50|||||||||405
1642757640000|2022-01-21 09:34:00|121.4|121.32|121.44|121.34|121.44|121.34|121.4|121.32|0
1642757650000|2022-01-21 09:34:10||121.36||121.36||121.36||121.36|0
1642757660000|2022-01-21 09:34:20||121.34||121.34||121.34||121.34|1235
1642757670000|2022-01-21 09:34:30|||||||||260
1642757690000|2022-01-21 09:34:50|121.48|121.38|121.48|121.38|121.52|121.44|121.46|121.38|472
1642757700000|2022-01-21 09:35:00|||||||||812
1642757710000|2022-01-21 09:35:10|121.46||121.44||121.46||121.44||0
1642757740000|2022-01-21 09:35:40|121.42|121.34|121.4|121.34|121.42|121.34|121.4|121.34|1006
1642757750000|2022-01-21 09:35:50|121.36|121.32|121.36|121.26|121.36|121.32|121.36|121.26|100941
1642757810000|2022-01-21 09:36:50|121.34|121.24|121.32|121.24|121.34|121.24|121.32|121.24|0
1642757830000|2022-01-21 09:37:10|121.3|121.22|121.3|121.2|121.3|121.22|121.26|121.16|9628
1642757840000|2022-01-21 09:37:20|121.26||121.3||121.3||121.26||10000
1642757850000|2022-01-21 09:37:30|121.28|121.18|121.16|121.12|121.28|121.18|121.16|121.06|6497
1642757860000|2022-01-21 09:37:40|121.2|121.14|121.22|121.16|121.22|121.16|121.2|121.14|39
1642757880000|2022-01-21 09:38:00||121.18||121.16||121.18||121.16|0
1642757890000|2022-01-21 09:38:10|||||||||6000
1642757910000|2022-01-21 09:38:30||121.18||121.16||121.18||121.16|3687
1642757940000|2022-01-21 09:39:00|121.2|121.14|121.16|121.06|121.2|121.14|121.14|121.04|7433
1642757950000|2022-01-21 09:39:10|||||||||6156
1642757970000|2022-01-21 09:39:30|121.18|121.08|121.22|121.12|121.22|121.14|121.18|121.08|4257
1642757980000|2022-01-21 09:39:40|121.24|121.14|121.22|121.14|121.26|121.18|121.22|121.14|0
1642757990000|2022-01-21 09:39:50|121.2|121.12|121.26|121.18|121.28|121.2|121.2|121.12|2000
1642758030000|2022-01-21 09:40:30|||||||||6250
1642758040000|2022-01-21 09:40:40|121.24|121.16|121.16|121.06|121.24|121.16|121.14|121.06|3433
1642758050000|2022-01-21 09:40:50|121.14||121.14||121.14||121.14||8213
1642758060000|2022-01-21 09:41:00|121.16||121.16||121.16||121.16||0
1642758070000|2022-01-21 09:41:10|121.14||121.14||121.14||121.14||1
1642758080000|2022-01-21 09:41:20|121.16|121.04|121.04|120.96|121.16|121.06|121|120.94|69055
1642758090000|2022-01-21 09:41:30|121.02|120.98|121.04|120.94|121.04|120.98|120.96|120.86|30683
1642758100000|2022-01-21 09:41:40|121.02|120.92|121.04|120.94|121.04|120.94|121|120.9|1972
1642758110000|2022-01-21 09:41:50||120.96||120.96||120.96||120.96|3250
1642758130000|2022-01-21 09:42:10|121.06|120.98|121.08|121.04|121.08|121.04|121.06|120.98|0
1642758150000|2022-01-21 09:42:30|121.12|121.06|121.14|121.08|121.16|121.08|121.12|121.06|1154
1642758160000|2022-01-21 09:42:40|121.18||121.18||121.18||121.18||5
1642758170000|2022-01-21 09:42:50|121.16||121.14||121.16||121.14||0
1642758210000|2022-01-21 09:43:30|121.16|121.1|121.16|121.1|121.18|121.1|121.16|121.1|0
1642758220000|2022-01-21 09:43:40|121.18||121.18||121.18||121.18||82
1642758230000|2022-01-21 09:43:50|121.16|121.12|121.18|121.12|121.18|121.12|121.16|121.12|40990
1642758240000|2022-01-21 09:44:00|121.16||121.16||121.16||121.16||0
1642758250000|2022-01-21 09:44:10|121.18||121.18||121.2||121.16||0
1642758270000|2022-01-21 09:44:30|121.22|121.16|121.24|121.16|121.24|121.16|121.22|121.16|337
1642758290000|2022-01-21 09:44:50|121.26|121.2|121.26|121.22|121.3|121.22|121.26|121.2|6226
1642758300000|2022-01-21 09:45:00|121.3|121.24|121.34|121.26|121.36|121.26|121.3|121.24|577
1642758340000|2022-01-21 09:45:40|||||||||12000
1642758350000|2022-01-21 09:45:50|121.32|121.22|121.26|121.22|121.32|121.22|121.26|121.18|1489
1642758360000|2022-01-21 09:46:00|121.28||121.3||121.3||121.28||0
1642758370000|2022-01-21 09:46:10|121.28|121.2|121.26|121.18|121.28|121.22|121.2|121.1|11660
1642758390000|2022-01-21 09:46:30|121.28|121.2|121.26|121.18|121.3|121.2|121.26|121.18|0
1642758400000|2022-01-21 09:46:40|121.24||121.24||121.24||121.24||0
1642758420000|2022-01-21 09:47:00|121.26|121.2|121.3|121.2|121.3|121.2|121.24|121.2|245
1642758430000|2022-01-21 09:47:10|121.32|121.22|121.34|121.26|121.36|121.28|121.3|121.22|4662
1642758450000|2022-01-21 09:47:30|||||||||15
1642758470000|2022-01-21 09:47:50||121.24||121.28||121.28||121.24|431
1642758500000|2022-01-21 09:48:20|121.32|121.26|121.3|121.22|121.32|121.26|121.3|121.22|2613
1642758510000|2022-01-21 09:48:30|121.28|121.2|121.28|121.2|121.3|121.2|121.28|121.2|20000
1642758530000|2022-01-21 09:48:50|121.3|121.22|121.34|121.26|121.34|121.28|121.3|121.22|242
1642758540000|2022-01-21 09:49:00|121.36|121.28|121.36|121.34|121.38|121.34|121.36|121.28|3605
1642758560000|2022-01-21 09:49:20||121.32||121.32||121.32||121.32|402
1642758570000|2022-01-21 09:49:30|121.4|121.34|121.4|121.32|121.4|121.36|121.38|121.32|20297
1642758580000|2022-01-21 09:49:40|121.36|121.3|121.36|121.28|121.36|121.3|121.36|121.28|2596
1642758590000|2022-01-21 09:49:50|121.38|121.3|121.38|121.34|121.4|121.34|121.36|121.3|1302
1642758600000|2022-01-21 09:50:00|121.36|121.32|121.36|121.28|121.36|121.32|121.32|121.24|2926
1642758620000|2022-01-21 09:50:20|||||||||405
1642758630000|2022-01-21 09:50:30|||||||||1000
1642758640000|2022-01-21 09:50:40|121.38|121.3|121.38|121.34|121.44|121.36|121.38|121.3|6487
1642758660000|2022-01-21 09:51:00|121.36|121.3|121.34|121.24|121.36|121.3|121.32|121.24|448
1642758680000|2022-01-21 09:51:20|121.36|121.3|121.38|121.3|121.38|121.3|121.34|121.3|1397
1642758690000|2022-01-21 09:51:30|121.4||121.38||121.4||121.38||381
1642758700000|2022-01-21 09:51:40|||||||||20
1642758710000|2022-01-21 09:51:50|||||||||154
1642758720000|2022-01-21 09:52:00|121.4|121.32|121.38|121.36|121.44|121.36|121.38|121.32|10
1642758730000|2022-01-21 09:52:10|121.36|121.34|121.4|121.3|121.4|121.34|121.36|121.3|250
1642758740000|2022-01-21 09:52:20|121.38||121.4||121.4||121.38||50
1642758750000|2022-01-21 09:52:30|121.38||121.38||121.38||121.38||82
1642758770000|2022-01-21 09:52:50|121.4||121.4||121.4||121.38||0
1642758780000|2022-01-21 09:53:00|121.38|121.32|121.38|121.32|121.42|121.34|121.38|121.32|0
1642758790000|2022-01-21 09:53:10||121.34||121.34||121.34||121.34|200
1642758820000|2022-01-21 09:53:40|121.36|121.32|121.32|121.22|121.36|121.32|121.32|121.22|124
1642758830000|2022-01-21 09:53:50|121.3|121.2|121.34|121.24|121.34|121.28|121.28|121.2|1383
1642758840000|2022-01-21 09:54:00||121.26||121.28||121.28||121.26|0
1642758850000|2022-01-21 09:54:10||121.26||121.26||121.26||121.26|3000
1642758860000|2022-01-21 09:54:20||121.28||121.28||121.28||121.28|0
1642758870000|2022-01-21 09:54:30||121.26||121.26||121.26||121.26|0
1642758880000|2022-01-21 09:54:40|||||||||7381
1642758900000|2022-01-21 09:55:00|121.36|121.28|121.36|121.32|121.38|121.32|121.36|121.28|4404
1642758910000|2022-01-21 09:55:10||121.3||121.28||121.3||121.28|0
1642758940000|2022-01-21 09:55:40|121.34|121.26|121.34|121.26|121.34|121.26|121.34|121.24|0
1642758950000|2022-01-21 09:55:50|121.32|121.24|121.26|121.2|121.32|121.24|121.18|121.12|34687
1642758960000|2022-01-21 09:56:00|121.28||121.28||121.28||121.28||71
1642759010000|2022-01-21 09:56:50|121.26|121.18|121.26|121.16|121.26|121.18|121.26|121.16|78
1642759020000|2022-01-21 09:57:00|121.28|121.18|121.26|121.16|121.28|121.22|121.26|121.16|0
1642759030000|2022-01-21 09:57:10||121.18||121.16||121.18||121.16|0
1642759040000|2022-01-21 09:57:20|121.28|121.18|121.28|121.24|121.28|121.24|121.28|121.18|3355
1642759060000|2022-01-21 09:57:40|121.26|121.2|121.24|121.16|121.26|121.2|121.24|121.16|574
1642759070000|2022-01-21 09:57:50|121.22|121.14|121.22|121.12|121.22|121.14|121.2|121.12|0
1642759090000|2022-01-21 09:58:10|121.18|121.1|121.18|121.12|121.2|121.12|121.1|121|25722
1642759100000|2022-01-21 09:58:20||121.1||121.1||121.1||121.1|0
1642759110000|2022-01-21 09:58:30||121.08||121.1||121.1||121.08|4738
1642759130000|2022-01-21 09:58:50|||||||||1785
1642759140000|2022-01-21 09:59:00||121.08||121.08||121.08||121.08|36
1642759150000|2022-01-21 09:59:10|121.16|121.1|121.16|121.08|121.16|121.1|121.16|121.08|0
1642759160000|2022-01-21 09:59:20|121.18|121.1|121.12|121.02|121.18|121.1|121.1|121.02|4000
1642759170000|2022-01-21 09:59:30|121.08|121|121.06|121|121.08|121|121.06|120.94|414
1642759180000|2022-01-21 09:59:40|121.08|121.06|121.12|121.06|121.12|121.06|121.08|121.02|6144
1642759240000|2022-01-21 10:00:40|||||||||3856
1642759250000|2022-01-21 10:00:50|121.1|121.04|121.08|121.04|121.1|121.04|121.08|121.04|3438
1642759260000|2022-01-21 10:01:00|121.06|120.98|121.06|120.98|121.06|120.98|121|120.9|3436
1642759270000|2022-01-21 10:01:10|121.04||121.04||121.04||121.04||0
1642759280000|2022-01-21 10:01:20|121.06||121.06||121.06||121.06||0
1642759290000|2022-01-21 10:01:30|121.04||121.06||121.06||121.04||50
1642759300000|2022-01-21 10:01:40|121.04|121|121.04|121|121.08|121|121.04|121|1828
1642759310000|2022-01-21 10:01:50|121.02|120.94|121.02|120.94|121.02|120.94|121.02|120.94|595
1642759320000|2022-01-21 10:02:00|121|120.92|121|120.92|121|120.92|120.98|120.86|10
1642759340000|2022-01-21 10:02:20|||||||||4000
1642759350000|2022-01-21 10:02:30|||||||||30
1642759370000|2022-01-21 10:02:50|121.02|120.94|121.02|120.94|121.04|120.96|121|120.9|3246
1642759380000|2022-01-21 10:03:00|121.04|120.96|121.04|121|121.04|121|121.04|120.96|11708
1642759390000|2022-01-21 10:03:10|121.02|120.96|121.02|120.92|121.02|120.96|121|120.92|1609
1642759420000|2022-01-21 10:03:40|121|120.9|120.94|120.86|121|120.9|120.94|120.82|0
1642759430000|2022-01-21 10:03:50|120.96|120.84|120.88|120.78|120.96|120.84|120.88|120.76|844
1642759440000|2022-01-21 10:04:00|120.9|120.84|120.94|120.84|120.94|120.84|120.9|120.84|3181
1642759460000|2022-01-21 10:04:20|120.92||120.92||120.92||120.92||166
1642759470000|2022-01-21 10:04:30|120.94||120.94||120.94||120.94||0
1642759480000|2022-01-21 10:04:40|||||||||18186
1642759490000|2022-01-21 10:04:50|120.92|120.86|120.96|120.88|120.98|120.92|120.92|120.86|3787
1642759500000|2022-01-21 10:05:00|120.94|120.92|120.98|120.9|120.98|120.92|120.94|120.86|2952
1642759510000|2022-01-21 10:05:10|121.02|120.92|121.02|120.94|121.02|120.94|121.02|120.92|12580
1642759520000|2022-01-21 10:05:20|121||121||121||121||0
1642759530000|2022-01-21 10:05:30|120.98|120.92|121|120.92|121|120.92|120.98|120.92|0
1642759550000|2022-01-21 10:05:50||120.94||120.94||120.94||120.94|1
1642759560000|2022-01-21 10:06:00|||||||||242
1642759570000|2022-01-21 10:06:10||120.92||120.94||120.94||120.92|926
1642759580000|2022-01-21 10:06:20|121.02|120.98|121.08|121.02|121.08|121.02|121.02|120.98|614
1642759600000|2022-01-21 10:06:40|||||||||165
1642759610000|2022-01-21 10:06:50|121.1||121.1||121.1||121.1||1557
1642759620000|2022-01-21 10:07:00|121.12|121.04|121.16|121.06|121.18|121.12|121.12|121.04|6079
1642759630000|2022-01-21 10:07:10|121.14|121.08|121.06|120.98|121.14|121.08|121.04|120.94|3013
1642759660000|2022-01-21 10:07:40|121.04||121.02||121.04||121.02||0
1642759670000|2022-01-21 10:07:50|121.04||121.06||121.06||121.02||411
1642759680000|2022-01-21 10:08:00|121.04||121.04||121.04||121.04||0
1642759690000|2022-01-21 10:08:10|||||||||817
1642759750000|2022-01-21 10:09:10|121.02||121.02||121.02||121.02||17
1642759770000|2022-01-21 10:09:30|121.04||121.06||121.06||121.04||0
1642759780000|2022-01-21 10:09:40||121||121||121||121|0
1642759790000|2022-01-21 10:09:50|121.04|120.98|121.04|120.98|121.04|120.98|121.04|120.98|1065
1642760110000|2022-01-21 10:15:10|121.16|121.14|121.14|121|121.16|121.14|121.1|121|936917
1642760120000|2022-01-21 10:15:20|121.1|121.06|121.16|121.1|121.16|121.1|121.1|121.02|8573
1642760130000|2022-01-21 10:15:30|121.18|121.12|121.22|121.14|121.26|121.18|121.18|121.12|46102
1642760140000|2022-01-21 10:15:40|121.2|121.12|121.22|121.14|121.22|121.14|121.18|121.12|0
1642760150000|2022-01-21 10:15:50|121.24|121.18|121.26|121.18|121.26|121.18|121.24|121.18|0
1642760180000|2022-01-21 10:16:20|121.28|121.2|121.28|121.22|121.3|121.26|121.28|121.2|2681
1642760190000|2022-01-21 10:16:30|121.3|121.24|121.34|121.3|121.38|121.3|121.3|121.24|15421
1642760200000|2022-01-21 10:16:40|121.38|121.32|121.4|121.32|121.4|121.32|121.36|121.32|254
1642760210000|2022-01-21 10:16:50|121.38||121.38||121.38||121.36||0
1642760220000|2022-01-21 10:17:00|121.36|121.34|121.46|121.38|121.46|121.38|121.36|121.34|8481
1642760230000|2022-01-21 10:17:10|121.48|121.4|121.42|121.34|121.52|121.42|121.4|121.3|4822
1642760280000|2022-01-21 10:18:00|121.4|121.32|121.36|121.28|121.4|121.32|121.36|121.28|1604
1642760290000|2022-01-21 10:18:10|121.34|121.26|121.36|121.26|121.36|121.3|121.34|121.24|3156
1642760300000|2022-01-21 10:18:20|121.34|121.24|121.32|121.28|121.34|121.28|121.32|121.24|0
1642760320000|2022-01-21 10:18:40|121.3|121.26|121.32|121.24|121.32|121.26|121.3|121.24|11085
1642760330000|2022-01-21 10:18:50|121.3||121.3||121.32||121.3||4557
1642760340000|2022-01-21 10:19:00|||||||||350
1642760350000|2022-01-21 10:19:10|121.28|121.22|121.26|121.18|121.28|121.22|121.26|121.16|1441
1642760360000|2022-01-21 10:19:20|121.28|121.2|121.3|121.24|121.3|121.24|121.28|121.2|2728
1642760370000|2022-01-21 10:19:30||121.22||121.22||121.22||121.22|0
1642760380000|2022-01-21 10:19:40|121.28|121.2|121.24|121.18|121.28|121.2|121.24|121.18|17
1642760390000|2022-01-21 10:19:50|121.22|121.16|121.24|121.16|121.24|121.16|121.2|121.12|1664
1642760410000|2022-01-21 10:20:10||121.14||121.16||121.16||121.14|4000
1642760420000|2022-01-21 10:20:20|121.26|121.18|121.28|121.22|121.28|121.22|121.26|121.18|3246
1642760430000|2022-01-21 10:20:30|121.26|121.2|121.26|121.18|121.28|121.22|121.26|121.18|4324
1642760440000|2022-01-21 10:20:40|121.28|121.2|121.32|121.24|121.32|121.24|121.28|121.2|0
1642760450000|2022-01-21 10:20:50|121.3|121.26|121.3|121.26|121.3|121.26|121.3|121.26|769
1642760460000|2022-01-21 10:21:00|121.32|121.28|121.34|121.26|121.34|121.28|121.32|121.26|246
1642760480000|2022-01-21 10:21:20|121.32|121.28|121.34|121.28|121.36|121.3|121.3|121.22|6594
1642760490000|2022-01-21 10:21:30||121.26||121.26||121.26||121.26|0
1642760530000|2022-01-21 10:22:10|121.32|121.24|121.34|121.26|121.34|121.26|121.3|121.24|5257
1642760540000|2022-01-21 10:22:20|121.32|121.24|121.24|121.2|121.32|121.24|121.24|121.18|13207
1642760550000|2022-01-21 10:22:30|121.26|121.18|121.26|121.16|121.3|121.2|121.24|121.14|16
1642760560000|2022-01-21 10:22:40||121.18||121.18||121.18||121.18|800
1642760570000|2022-01-21 10:22:50||121.16||121.16||121.16||121.16|0
1642760580000|2022-01-21 10:23:00||121.18||121.18||121.18||121.18|36
1642760590000|2022-01-21 10:23:10||121.16||121.16||121.16||121.16|0
1642760600000|2022-01-21 10:23:20|121.24|121.14|121.22|121.14|121.24|121.14|121.18|121.12|3686
1642760620000|2022-01-21 10:23:40|||||||||1000
1642760630000|2022-01-21 10:23:50|121.2|121.12|121.18|121.12|121.2|121.12|121.16|121.12|2936
1642760640000|2022-01-21 10:24:00|121.2||121.2||121.2||121.2||0
1642760650000|2022-01-21 10:24:10|121.18|121.1|121.14|121.1|121.18|121.1|121.14|121.1|7269
1642760660000|2022-01-21 10:24:20|121.18||121.18||121.18||121.18||18
1642760680000|2022-01-21 10:24:40|121.14||121.16||121.18||121.14||45
1642760700000|2022-01-21 10:25:00|121.14||121.16||121.18||121.14||2279
1642760710000|2022-01-21 10:25:10|121.18||121.18||121.18||121.18||6
1642760720000|2022-01-21 10:25:20|121.16|121.08|121.16|121.1|121.16|121.1|121.16|121.08|0
1642760730000|2022-01-21 10:25:30|121.14||121.16||121.16||121.14||27561
1642760740000|2022-01-21 10:25:40|121.12|121.08|121.12|121.02|121.12|121.08|121.1|121.02|4914
1642760750000|2022-01-21 10:25:50|121.1|121|121.12|121.02|121.12|121.02|121.1|121|0
1642760800000|2022-01-21 10:26:40|121.14|121.04|121.16|121.08|121.16|121.08|121.14|121.04|420
1642760810000|2022-01-21 10:26:50|121.14|121.06|121.14|121.04|121.14|121.06|121.14|121.04|0
1642760820000|2022-01-21 10:27:00|121.16|121.06|121.16|121.06|121.16|121.06|121.16|121.06|0
1642760830000|2022-01-21 10:27:10|121.14|121.1|121.22|121.16|121.22|121.16|121.14|121.1|20201
1642760840000|2022-01-21 10:27:20|121.24|121.18|121.26|121.18|121.28|121.22|121.24|121.18|1851
1642760850000|2022-01-21 10:27:30|121.28||121.28||121.28||121.28||19
1642760860000|2022-01-21 10:27:40||121.2||121.2||121.2||121.2|0
1642760890000|2022-01-21 10:28:10|121.26|121.18|121.38|121.32|121.4|121.34|121.24|121.18|11623
1642760900000|2022-01-21 10:28:20|121.36||121.38||121.4||121.36||0
1642760910000|2022-01-21 10:28:30|121.4|121.3|121.24|121.2|121.4|121.3|121.24|121.2|37337
1642760940000|2022-01-21 10:29:00|||||||||813
1642760950000|2022-01-21 10:29:10|121.28|121.22|121.3|121.26|121.34|121.26|121.28|121.2|2481
1642760960000|2022-01-21 10:29:20|121.32||121.3||121.34||121.3||0
1642760970000|2022-01-21 10:29:30|121.32||121.3||121.32||121.3||0
1642760980000|2022-01-21 10:29:40|121.28|121.24|121.28|121.22|121.3|121.24|121.26|121.2|1034
1642760990000|2022-01-21 10:29:50|121.3||121.3||121.3||121.28||240
1642761000000|2022-01-21 10:30:00|121.32|121.24|121.32|121.26|121.36|121.28|121.32|121.24|977
1642761010000|2022-01-21 10:30:10|121.28|121.24|121.28|121.18|121.28|121.24|121.24|121.14|8861
1642761050000|2022-01-21 10:30:50|121.26|121.16|121.18|121.1|121.26|121.16|121.18|121.1|0
1642761060000|2022-01-21 10:31:00|121.16|121.08|121.12|121.06|121.16|121.08|121.12|121.04|0
1642761070000|2022-01-21 10:31:10|||||||||2231
1642761080000|2022-01-21 10:31:20|121.14|121.1|121.18|121.1|121.22|121.16|121.14|121.1|5139
1642761120000|2022-01-21 10:32:00|121.2|121.12|121.14|121.06|121.24|121.16|121.14|121.06|0
1642761130000|2022-01-21 10:32:10|121.12|121.04|121.1|121.04|121.12|121.04|121.1|121.02|0
1642761140000|2022-01-21 10:32:20|121.12||121.12||121.12||121.1||0
1642761170000|2022-01-21 10:32:50|121.1|121.02|121.08|121|121.1|121.02|121.08|121|4000
1642761180000|2022-01-21 10:33:00|121.1|121.02|121.12|121.04|121.14|121.04|121.08|121.02|1882
1642761220000|2022-01-21 10:33:40|||||||||8209
1642761230000|2022-01-21 10:33:50||121.02||121.02||121.02||121.02|0
1642761240000|2022-01-21 10:34:00||121.04||121.02||121.04||121.02|0
1642761250000|2022-01-21 10:34:10||121.04||121.04||121.04||121.04|1633
1642761260000|2022-01-21 10:34:20||121.02||121.02||121.02||121.02|0
1642761270000|2022-01-21 10:34:30|||||||||821
1642761280000|2022-01-21 10:34:40||121.04||121.04||121.04||121.04|0
1642761290000|2022-01-21 10:34:50|||||||||8207
1642761300000|2022-01-21 10:35:00|121.14|121.06|121.14|121.06|121.14|121.06|121.12|121.04|1099
1642761310000|2022-01-21 10:35:10|121.16|121.08|121.16|121.12|121.2|121.12|121.16|121.08|235
1642761340000|2022-01-21 10:35:40|121.2|121.14|121.24|121.16|121.24|121.16|121.2|121.14|803
1642761350000|2022-01-21 10:35:50||121.2||121.2||121.2||121.2|0
1642761360000|2022-01-21 10:36:00|121.28||121.24||121.28||121.24||1761
1642761370000|2022-01-21 10:36:10|121.26|121.22|121.24|121.2|121.26|121.22|121.24|121.2|3000
1642761380000|2022-01-21 10:36:20|121.2|121.16|121.22|121.14|121.24|121.16|121.2|121.14|1855
1642761400000|2022-01-21 10:36:40|121.2|121.12|121.2|121.12|121.2|121.12|121.2|121.12|0
1642761420000|2022-01-21 10:37:00|121.22|121.14|121.26|121.16|121.26|121.16|121.22|121.14|2846
1642761430000|2022-01-21 10:37:10|121.24|121.18|121.24|121.16|121.24|121.18|121.24|121.16|1227
1642761440000|2022-01-21 10:37:20|121.22|121.14|121.18|121.12|121.22|121.14|121.18|121.12|16
1642761470000|2022-01-21 10:37:50|121.16||121.16||121.16||121.16||764
1642761490000|2022-01-21 10:38:10|121.18||121.18||121.18||121.18||0
1642761510000|2022-01-21 10:38:30|||||||||4101
1642761560000|2022-01-21 10:39:20|121.16||121.16||121.16||121.16||520
1642761580000|2022-01-21 10:39:40|121.18||121.18||121.18||121.18||765
1642761640000|2022-01-21 10:40:40|||||||||7787
1642761650000|2022-01-21 10:40:50|121.16||121.18||121.18||121.16||0
1642761660000|2022-01-21 10:41:00|121.2|121.14|121.24|121.16|121.24|121.16|121.18|121.14|20874
1642761670000|2022-01-21 10:41:10|121.26|121.18|121.3|121.24|121.3|121.24|121.26|121.18|1107
1642761680000|2022-01-21 10:41:20|121.28|121.22|121.3|121.24|121.3|121.24|121.26|121.2|5382
1642761690000|2022-01-21 10:41:30|||||||||2500
1642761700000|2022-01-21 10:41:40|||||||||2062
1642761710000|2022-01-21 10:41:50|121.28|121.22|121.26|121.22|121.28|121.22|121.26|121.22|2644
1642761720000|2022-01-21 10:42:00|121.24|121.18|121.24|121.22|121.26|121.22|121.24|121.18|271
1642761740000|2022-01-21 10:42:20|121.26|121.24|121.26|121.24|121.26|121.24|121.26|121.24|529
1642761760000|2022-01-21 10:42:40|121.24|121.22|121.22|121.18|121.24|121.22|121.22|121.18|3462
1642761790000|2022-01-21 10:43:10|121.2|121.14|121.2|121.14|121.2|121.14|121.18|121.12|5
1642761820000|2022-01-21 10:43:40|121.22|121.18|121.24|121.18|121.24|121.18|121.22|121.18|6031
1642761860000|2022-01-21 10:44:20|121.26||121.26||121.26||121.26||0
1642761880000|2022-01-21 10:44:40|121.28|121.2|121.28|121.22|121.28|121.22|121.28|121.2|3750
1642761890000|2022-01-21 10:44:50||121.2||121.2||121.2||121.2|1633
1642761900000|2022-01-21 10:45:00||121.22||121.22||121.22||121.22|0
1642761940000|2022-01-21 10:45:40|121.26|121.18|121.24|121.14|121.26|121.18|121.24|121.14|421
1642761950000|2022-01-21 10:45:50||121.16||121.16||121.16||121.16|0
1642761960000|2022-01-21 10:46:00||121.18||121.18||121.18||121.18|0
1642761990000|2022-01-21 10:46:30||121.16||121.18||121.18||121.16|11923
1642762020000|2022-01-21 10:47:00|||||||||1000
1642762050000|2022-01-21 10:47:30|121.22||121.2||121.22||121.2||0
1642762060000|2022-01-21 10:47:40|121.22|121.2|121.24|121.2|121.24|121.2|121.22|121.2|5821
1642762070000|2022-01-21 10:47:50|121.22|121.18|121.24|121.2|121.24|121.2|121.22|121.18|9749
1642762080000|2022-01-21 10:48:00|||||||||297
1642762120000|2022-01-21 10:48:40|121.22||121.24||121.24||121.22||290251
1642762130000|2022-01-21 10:48:50|||||||||2500
1642762140000|2022-01-21 10:49:00|||||||||3693
1642762190000|2022-01-21 10:49:50|121.26|121.22|121.34|121.28|121.34|121.28|121.26|121.22|21467
1642762200000|2022-01-21 10:50:00|121.36|121.3|121.28|121.24|121.36|121.3|121.26|121.2|15730
1642762210000|2022-01-21 10:50:10|121.26|121.2|121.22|121.14|121.26|121.2|121.18|121.12|22314
1642762220000|2022-01-21 10:50:20|121.2||121.2||121.2||121.2||0
1642762270000|2022-01-21 10:51:10||121.12||121.12||121.12||121.12|125
1642762290000|2022-01-21 10:51:30|||||||||300
1642762300000|2022-01-21 10:51:40||121.14||121.14||121.14||121.14|0
1642762310000|2022-01-21 10:51:50|121.22|121.16|121.26|121.2|121.3|121.22|121.22|121.16|703
1642762320000|2022-01-21 10:52:00|121.28|121.22|121.28|121.22|121.3|121.22|121.28|121.22|0
1642762360000|2022-01-21 10:52:40|121.3|121.24|121.32|121.26|121.34|121.26|121.3|121.22|310
1642762370000|2022-01-21 10:52:50||121.24||121.28||121.28||121.24|0
1642762380000|2022-01-21 10:53:00|121.34|121.26|121.26|121.2|121.36|121.26|121.26|121.2|4461
1642762400000|2022-01-21 10:53:20|121.28|121.18|121.3|121.22|121.3|121.22|121.28|121.18|330
1642762410000|2022-01-21 10:53:30|121.28|121.2|121.26|121.18|121.28|121.2|121.26|121.18|0
1642762420000|2022-01-21 10:53:40|121.28|121.2|121.22|121.14|121.28|121.22|121.22|121.12|0
1642762430000|2022-01-21 10:53:50|121.2|121.12|121.18|121.1|121.2|121.12|121.14|121.06|6778
1642762450000|2022-01-21 10:54:10|121.16|121.08|121.2|121.14|121.2|121.14|121.16|121.06|0
1642762460000|2022-01-21 10:54:20|121.18|121.12|121.2|121.14|121.2|121.14|121.18|121.1|0
1642762470000|2022-01-21 10:54:30|121.18|121.12|121.16|121.08|121.18|121.12|121.16|121.06|22
1642762490000|2022-01-21 10:54:50|121.14|121.06|121.08|121|121.14|121.06|121.08|121|0
1642762500000|2022-01-21 10:55:00|121.06||121.08||121.08||121.06||0
1642762510000|2022-01-21 10:55:10||121.02||121.02||121.02||121.02|1352
1642762540000|2022-01-21 10:55:40|121.06|121|121.08|121|121.08|121.02|121.04|120.98|10230
1642762550000|2022-01-21 10:55:50|121.06||121.08||121.08||121.06||400
1642762560000|2022-01-21 10:56:00|121.06|120.98|121.06|121|121.06|121|121|120.9|5167
1642762570000|2022-01-21 10:56:10|121.04|120.98|121.06|121|121.06|121|121.04|120.96|399
1642762580000|2022-01-21 10:56:20|121.04|121.02|121.06|121|121.06|121.02|121.02|120.96|2004
1642762600000|2022-01-21 10:56:40|121.04|120.98|121.06|120.98|121.06|120.98|121.04|120.98|0
1642762610000|2022-01-21 10:56:50||121||121||121||120.98|2000
1642762630000|2022-01-21 10:57:10|121.04|120.98|121.04|120.98|121.04|120.98|121.04|120.98|13442
1642762640000|2022-01-21 10:57:20|||||||||126
1642762650000|2022-01-21 10:57:30|121.06|121|121.06|121|121.06|121|121.06|121|2167
1642762660000|2022-01-21 10:57:40||121.02||121.02||121.02||121.02|7000
1642762670000|2022-01-21 10:57:50|121.02|121|121.04|120.98|121.06|121|121.02|120.96|49590
1642762690000|2022-01-21 10:58:10|121.02|120.96|120.98|120.9|121.02|120.96|120.92|120.9|37643
1642762700000|2022-01-21 10:58:20|121|120.94|121.02|120.98|121.02|120.98|120.98|120.9|2609
1642762720000|2022-01-21 10:58:40|||||||||1264
1642762740000|2022-01-21 10:59:00|121.04||121.04||121.04||121.04||1000
1642762750000|2022-01-21 10:59:10|121.06|121|121.02|120.94|121.12|121.04|121|120.94|58224
1642762760000|2022-01-21 10:59:20|||||||||7500
1642762770000|2022-01-21 10:59:30|120.98|120.92|120.92|120.86|120.98|120.92|120.9|120.82|68864
1642762780000|2022-01-21 10:59:40|120.96|120.88|120.96|120.9|120.98|120.92|120.96|120.88|3215
1642762790000|2022-01-21 10:59:50|120.98|120.92|121.02|120.96|121.02|120.96|120.98|120.92|2243
1642762800000|2022-01-21 11:00:00|121|120.94|121.02|120.96|121.02|120.96|120.98|120.92|19724
1642762810000|2022-01-21 11:00:10||120.94||120.96||120.96||120.94|0
1642762820000|2022-01-21 11:00:20|121.06|120.98|121.02|120.98|121.06|121|120.98|120.92|2651
1642762830000|2022-01-21 11:00:30|121.04||121.04||121.06||121.02||4
1642762860000|2022-01-21 11:01:00|121.02|120.96|121.08|121|121.12|121.04|121.02|120.94|6681
1642762900000|2022-01-21 11:01:40|121.06||121.08||121.08||121.04||5000
1642762910000|2022-01-21 11:01:50|121.1|121.02|121.14|121.08|121.14|121.08|121.1|121.02|235
1642762920000|2022-01-21 11:02:00|121.12|121.06|121.08|121|121.12|121.06|121.08|120.98|4493
1642762930000|2022-01-21 11:02:10||121.02||121.02||121.02||121.02|0
1642762940000|2022-01-21 11:02:20|||||||||8071
1642762950000|2022-01-21 11:02:30|||||||||4101
1642762990000|2022-01-21 11:03:10|121.06||121.06||121.06||121.06||813
1642763010000|2022-01-21 11:03:30|121.08|121.04|121.12|121.04|121.12|121.06|121.08|121.04|4603
1642763020000|2022-01-21 11:03:40|||||||||1000
1642763030000|2022-01-21 11:03:50|121.1|121.02|121.08|121.02|121.1|121.02|121.08|121.02|0
1642763040000|2022-01-21 11:04:00|121.1|121.04|121.12|121.04|121.14|121.04|121.1|121.04|1042
1642763060000|2022-01-21 11:04:20|||||||||134
1642763070000|2022-01-21 11:04:30|121.14|121.06|121.26|121.2|121.26|121.2|121.14|121.06|982
1642763090000|2022-01-21 11:04:50|121.28|121.22|121.3|121.22|121.32|121.24|121.28|121.22|0
1642763130000|2022-01-21 11:05:30|121.28|121.2|121.26|121.2|121.28|121.2|121.26|121.2|187
1642763140000|2022-01-21 11:05:40|121.24||121.24||121.24||121.24||0
1642763170000|2022-01-21 11:06:10|121.26|121.22|121.3|121.26|121.3|121.26|121.26|121.22|3252
1642763180000|2022-01-21 11:06:20|121.32||121.3||121.34||121.3||4097
1642763190000|2022-01-21 11:06:30|121.32|121.28|121.34|121.26|121.36|121.28|121.32|121.26|2242
1642763200000|2022-01-21 11:06:40|121.36|121.28|121.32|121.26|121.36|121.28|121.32|121.26|17277
1642763210000|2022-01-21 11:06:50|||||||||1000
1642763220000|2022-01-21 11:07:00|121.34|121.28|121.48|121.4|121.5|121.42|121.34|121.28|4568
1642763230000|2022-01-21 11:07:10|121.5|121.42|121.5|121.42|121.5|121.42|121.5|121.42|0
1642763250000|2022-01-21 11:07:30|121.48|121.4|121.44|121.38|121.48|121.4|121.44|121.38|2245
1642763260000|2022-01-21 11:07:40|121.46|121.4|121.48|121.42|121.48|121.42|121.44|121.4|1845
1642763280000|2022-01-21 11:08:00|||||||||987
1642763290000|2022-01-21 11:08:10|||||||||4091
1642763330000|2022-01-21 11:08:50|||||||||81
1642763340000|2022-01-21 11:09:00|121.46|121.4|121.32|121.26|121.46|121.4|121.28|121.24|41640
1642763360000|2022-01-21 11:09:20|121.34|121.24|121.26|121.22|121.34|121.24|121.26|121.22|5483
1642763400000|2022-01-21 11:10:00|121.3|121.24|121.3|121.24|121.32|121.28|121.3|121.24|8730
1642763420000|2022-01-21 11:10:20|121.28|121.22|121.3|121.22|121.3|121.24|121.28|121.22|1202
1642763430000|2022-01-21 11:10:30|||||||||2485
1642763440000|2022-01-21 11:10:40||121.24||121.24||121.24||121.24|6
1642763450000|2022-01-21 11:10:50|121.28|121.22|121.28|121.2|121.28|121.22|121.2|121.12|1825
1642763460000|2022-01-21 11:11:00|121.26|121.18|121.2|121.12|121.26|121.18|121.18|121.1|0
1642763470000|2022-01-21 11:11:10|121.14|121.14|121.2|121.12|121.22|121.14|121.14|121.08|7121
1642763490000|2022-01-21 11:11:30||121.1||121.12||121.12||121.1|0
1642763500000|2022-01-21 11:11:40|121.22|121.14|121.22|121.14|121.22|121.14|121.22|121.14|0
1642763530000|2022-01-21 11:12:10|||||||||16407
1642763540000|2022-01-21 11:12:20|121.2||121.22||121.22||121.2||0
1642763550000|2022-01-21 11:12:30|121.24|121.18|121.24|121.18|121.24|121.18|121.2|121.14|35727
1642763560000|2022-01-21 11:12:40|121.26||121.26||121.26||121.26||244
1642763570000|2022-01-21 11:12:50|||||||||1776
1642763600000|2022-01-21 11:13:20|121.28|121.2|121.24|121.18|121.28|121.26|121.24|121.18|23743
1642763610000|2022-01-21 11:13:30|121.26|121.2|121.32|121.24|121.32|121.24|121.26|121.2|505
1642763630000|2022-01-21 11:13:50|||||||||98
1642763650000|2022-01-21 11:14:10|121.3|121.22|121.22|121.12|121.3|121.22|121.18|121.1|18494
1642763670000|2022-01-21 11:14:30|121.2||121.2||121.2||121.2||0
1642763700000|2022-01-21 11:15:00|121.18||121.18||121.18||121.18||0
1642763710000|2022-01-21 11:15:10|121.16|121.08|121.08|121|121.16|121.08|121.06|120.98|1307
1642763720000|2022-01-21 11:15:20|121.1|120.98|121.12|121.04|121.18|121.08|121.04|120.98|2000
1642763730000|2022-01-21 11:15:30|121.1|121.02|121.1|121.02|121.1|121.02|121.08|121|100
1642763740000|2022-01-21 11:15:40|121.12||121.12||121.12||121.12||0
1642763760000|2022-01-21 11:16:00|121.1|121.04|121.1|121.04|121.1|121.04|121.1|121.04|9317
1642763780000|2022-01-21 11:16:20|||||||||1414
1642763800000|2022-01-21 11:16:40|121.12|121.06|121.12|121.08|121.12|121.08|121.12|121.06|740
1642763810000|2022-01-21 11:16:50|||||||||48
1642763820000|2022-01-21 11:17:00|||||||||1342
1642763830000|2022-01-21 11:17:10|121.1|121.06|121.08|121|121.1|121.06|121.08|121|622
1642763840000|2022-01-21 11:17:20|121.06|120.98|121.06|121|121.06|121|121.04|120.98|0
1642763850000|2022-01-21 11:17:30|||||||||69
1642763860000|2022-01-21 11:17:40||120.98||120.98||120.98||120.98|401
1642763870000|2022-01-21 11:17:50|121.04|120.96|121.08|121|121.08|121|121|120.92|24419
1642763900000|2022-01-21 11:18:20|121.1|121.02|121.1|121.04|121.14|121.04|121.1|121.02|414
1642763930000|2022-01-21 11:18:50|121.08|121.02|121.08|120.98|121.08|121.02|121.02|120.94|2151
1642763940000|2022-01-21 11:19:00|121.06|120.96|121.08|121.02|121.08|121.02|121.02|120.96|41
1642763950000|2022-01-21 11:19:10|121.1|121.04|121.1|121.02|121.1|121.04|121.1|121.02|0
1642763980000|2022-01-21 11:19:40|121.12|121.04|121.1|121.06|121.14|121.06|121.1|121.04|0
1642763990000|2022-01-21 11:19:50|121.12||121.12||121.12||121.12||50
1642764030000|2022-01-21 11:20:30|121.1||121.1||121.1||121.1||0
1642764040000|2022-01-21 11:20:40|121.12|121.08|121.12|121.08|121.12|121.08|121.12|121.08|2239
1642764050000|2022-01-21 11:20:50||121.06||121.06||121.06||121.06|0
1642764060000|2022-01-21 11:21:00|121.14|121.1|121.18|121.1|121.18|121.1|121.14|121.1|259
1642764070000|2022-01-21 11:21:10|||||||||825
1642764110000|2022-01-21 11:21:50|121.16|121.08|121.14|121.06|121.16|121.08|121.12|121.06|4174
1642764120000|2022-01-21 11:22:00|121.16|121.08|121.16|121.08|121.16|121.08|121.16|121.08|0
1642764130000|2022-01-21 11:22:10|121.14|121.06|121.08|121|121.14|121.06|121.08|121|586
1642764180000|2022-01-21 11:23:00||121.02||121.02||121.02||121.02|450
1642764190000|2022-01-21 11:23:10||121||121.04||121.04||121|0
1642764210000|2022-01-21 11:23:30|121.06|121|121.06|120.98|121.06|121|121.02|120.94|4065
1642764250000|2022-01-21 11:24:10|121.04||121.04||121.04||121.04||0
1642764260000|2022-01-21 11:24:20|121.02|120.96|121.02|120.96|121.02|120.96|121.02|120.96|9758
1642764270000|2022-01-21 11:24:30||120.94||120.94||120.96||120.94|0
1642764280000|2022-01-21 11:24:40||120.96||120.94||120.96||120.94|0
1642764290000|2022-01-21 11:24:50||120.98||120.98||120.98||120.98|404
1642764300000|2022-01-21 11:25:00|121|120.96|121|120.92|121|120.98|120.96|120.92|7537
1642764310000|2022-01-21 11:25:10|120.98||121||121||120.98||1370
1642764320000|2022-01-21 11:25:20|121.02|120.96|121|120.94|121.02|120.98|121|120.94|3469
1642764330000|2022-01-21 11:25:30||120.92||120.92||120.92||120.92|0
1642764340000|2022-01-21 11:25:40|121.02|120.94|121|120.94|121.02|120.96|121|120.94|894
1642764350000|2022-01-21 11:25:50|120.98|120.92|120.94|120.88|120.98|120.92|120.94|120.86|11363
1642764360000|2022-01-21 11:26:00|120.96|120.9|120.94|120.86|120.96|120.9|120.9|120.86|16065
1642764370000|2022-01-21 11:26:10|120.92||120.92||120.92||120.92||30
1642764420000|2022-01-21 11:27:00|120.9||120.92||120.92||120.9||94
1642764440000|2022-01-21 11:27:20|120.9|120.84|120.9|120.82|120.9|120.84|120.9|120.82|12616
1642764450000|2022-01-21 11:27:30|120.8|120.8|120.86|120.8|120.9|120.8|120.8|120.76|28917
1642764490000|2022-01-21 11:28:10|120.88|120.82|120.9|120.84|120.9|120.86|120.86|120.82|10505
1642764510000|2022-01-21 11:28:30||120.86||120.86||120.86||120.86|4112
1642764520000|2022-01-21 11:28:40|120.92|120.88|120.96|120.9|120.96|120.9|120.92|120.88|5770
1642764540000|2022-01-21 11:29:00|120.94|120.92|120.92|120.86|120.94|120.92|120.92|120.86|1446
1642764550000|2022-01-21 11:29:10|120.94|120.88|120.94|120.88|120.94|120.88|120.94|120.88|0
1642764570000|2022-01-21 11:29:30|120.92|120.86|120.92|120.86|120.92|120.86|120.92|120.86|500
1642764600000|2022-01-21 11:30:00|120.94|120.88|120.98|120.94|121|120.94|120.94|120.88|9697
1642764620000|2022-01-21 11:30:20|120.96|120.92|120.96|120.9|120.96|120.92|120.96|120.9|1581
1642764630000|2022-01-21 11:30:30|||||||||4657
1642764650000|2022-01-21 11:30:50|120.94||120.94||120.94||120.94||160
1642764660000|2022-01-21 11:31:00|120.92|120.88|120.88|120.8|120.92|120.88|120.88|120.8|1897
1642764680000|2022-01-21 11:31:20|120.86|120.78|120.88|120.82|120.88|120.82|120.84|120.78|18831
1642764690000|2022-01-21 11:31:30|120.9||120.9||120.9||120.9||823
1642764720000|2022-01-21 11:32:00|120.92|120.84|120.98|120.92|120.98|120.92|120.92|120.84|12216
1642764730000|2022-01-21 11:32:10|121||121||121||121||25063
1642764740000|2022-01-21 11:32:20|120.98||120.98||120.98||120.98||0
1642764750000|2022-01-21 11:32:30|121||121||121||121||0
1642764760000|2022-01-21 11:32:40|120.9|120.9|120.98|120.92|121|120.92|120.9|120.86|24000
1642764780000|2022-01-21 11:33:00|120.96|120.9|120.94|120.86|120.96|120.9|120.92|120.84|82
1642764820000|2022-01-21 11:33:40|120.92|120.84|120.9|120.82|120.92|120.84|120.9|120.82|0
1642764830000|2022-01-21 11:33:50|120.92||120.92||120.92||120.9||1
1642764840000|2022-01-21 11:34:00|120.9|120.84|120.96|120.9|120.96|120.92|120.9|120.84|3695
1642764870000|2022-01-21 11:34:30|120.98|120.94|120.98|120.92|120.98|120.94|120.98|120.9|238
1642764880000|2022-01-21 11:34:40|121|120.94|121|120.92|121|120.94|121|120.92|1500
1642764900000|2022-01-21 11:35:00|120.98|120.9|120.98|120.9|120.98|120.9|120.98|120.9|82
1642764910000|2022-01-21 11:35:10|121|120.92|121|120.94|121|120.94|120.98|120.92|8060
1642764950000|2022-01-21 11:35:50|120.98|120.92|120.96|120.92|120.98|120.92|120.96|120.92|33705
1642764960000|2022-01-21 11:36:00|120.98|120.9|120.98|120.9|120.98|120.9|120.9|120.88|28802
1642764970000|2022-01-21 11:36:10|120.96|120.88|120.98|120.9|120.98|120.9|120.96|120.88|407
1642764990000|2022-01-21 11:36:30|120.96|120.92|120.94|120.9|120.96|120.92|120.94|120.9|675
1642765000000|2022-01-21 11:36:40|||||||||33434
1642765010000|2022-01-21 11:36:50|120.92|120.88|120.88|120.84|120.94|120.88|120.88|120.82|13986
1642765020000|2022-01-21 11:37:00|120.9|120.86|120.9|120.84|120.92|120.88|120.9|120.84|6814
1642765030000|2022-01-21 11:37:10|120.92|120.88|120.9|120.84|120.92|120.88|120.9|120.84|1194
1642765040000|2022-01-21 11:37:20||120.82||120.82||120.82||120.82|170
1642765050000|2022-01-21 11:37:30|120.92|120.84|120.92|120.86|120.94|120.88|120.92|120.84|7307
1642765060000|2022-01-21 11:37:40||120.84||120.86||120.86||120.84|427
1642765080000|2022-01-21 11:38:00||120.88||120.88||120.88||120.88|0
1642765090000|2022-01-21 11:38:10|120.9||120.92||120.92||120.9||0
1642765100000|2022-01-21 11:38:20|120.86|120.86|120.9|120.82|120.9|120.86|120.86|120.82|2170
1642765110000|2022-01-21 11:38:30|120.92|120.86|120.92|120.86|120.92|120.86|120.92|120.86|52
1642765130000|2022-01-21 11:38:50|120.94||120.94||120.94||120.94||0
1642765140000|2022-01-21 11:39:00|120.92||120.92||120.94||120.92||200
1642765170000|2022-01-21 11:39:30|120.94||120.94||120.94||120.94||615
1642765180000|2022-01-21 11:39:40|120.92|120.84|120.92|120.86|120.92|120.86|120.9|120.84|0
1642765200000|2022-01-21 11:40:00|120.94||120.94||120.94||120.92||0
1642765210000|2022-01-21 11:40:10|120.92||120.92||120.92||120.92||0
1642765240000|2022-01-21 11:40:40|120.9||120.92||120.92||120.9||0
1642765250000|2022-01-21 11:40:50|120.94|120.88|120.96|120.88|120.98|120.92|120.94|120.88|8587
1642765270000|2022-01-21 11:41:10|120.94|120.86|120.92|120.86|120.94|120.86|120.92|120.86|41
1642765290000|2022-01-21 11:41:30|||||||||4508
1642765300000|2022-01-21 11:41:40|120.9||120.9||120.9||120.9||0
1642765310000|2022-01-21 11:41:50|120.88|120.82|120.94|120.86|120.94|120.86|120.88|120.8|564
1642765320000|2022-01-21 11:42:00|120.92||120.92||120.92||120.92||0
1642765350000|2022-01-21 11:42:30|120.9|120.84|120.88|120.82|120.9|120.84|120.88|120.8|756
1642765360000|2022-01-21 11:42:40||120.84||120.84||120.84||120.84|0
1642765370000|2022-01-21 11:42:50|120.86|120.82|120.84|120.76|120.86|120.82|120.84|120.76|3514
1642765380000|2022-01-21 11:43:00|||||||||108000
1642765390000|2022-01-21 11:43:10|120.8|120.74|120.8|120.74|120.8|120.74|120.8|120.74|1800
1642765400000|2022-01-21 11:43:20|||||||||3000
1642765410000|2022-01-21 11:43:30|120.82|120.84|120.84|120.76|120.9|120.88|120.82|120.74|59770
1642765420000|2022-01-21 11:43:40||120.74||120.76||120.76||120.74|0
1642765430000|2022-01-21 11:43:50||120.74||120.76||120.76||120.74|2221
1642765440000|2022-01-21 11:44:00|120.82|120.78|120.86|120.78|120.86|120.8|120.82|120.78|5760
1642765460000|2022-01-21 11:44:20|120.88|120.8|120.9|120.82|120.9|120.82|120.88|120.8|0
1642765490000|2022-01-21 11:44:50|||||||||16825
1642765500000|2022-01-21 11:45:00|120.88|120.8|120.84|120.76|120.88|120.8|120.84|120.76|580
1642765510000|2022-01-21 11:45:10||120.78||120.78||120.78||120.78|4405
1642765530000|2022-01-21 11:45:30|120.82|120.76|120.8|120.72|120.82|120.76|120.8|120.72|1
1642765540000|2022-01-21 11:45:40|120.78|120.7|120.8|120.72|120.8|120.72|120.76|120.7|1503
1642765550000|2022-01-21 11:45:50|120.78|120.7|120.82|120.74|120.82|120.74|120.78|120.7|2767
1642765560000|2022-01-21 11:46:00|||||||||60477
1642765570000|2022-01-21 11:46:10|120.8|120.72|120.8|120.72|120.8|120.72|120.78|120.72|0
1642765590000|2022-01-21 11:46:30|||||||||1700
1642765600000|2022-01-21 11:46:40|120.78||120.76||120.78||120.76||82
1642765640000|2022-01-21 11:47:20|||||||||8208
1642765680000|2022-01-21 11:48:00|120.74||120.76||120.76||120.74||17591
1642765690000|2022-01-21 11:48:10|120.7|120.7|120.64|120.58|120.76|120.7|120.62|120.54|51818
1642765700000|2022-01-21 11:48:20|120.66|120.6|120.68|120.58|120.68|120.6|120.6|120.58|30172
1642765710000|2022-01-21 11:48:30|120.7|120.62|120.74|120.68|120.74|120.68|120.7|120.6|12350
1642765720000|2022-01-21 11:48:40||120.7||120.7||120.7||120.7|0
1642765740000|2022-01-21 11:49:00|||||||||5000
1642765760000|2022-01-21 11:49:20|120.72||120.74||120.74||120.72||256
1642765770000|2022-01-21 11:49:30|||||||||69
1642765780000|2022-01-21 11:49:40|120.7|120.68|120.72|120.66|120.74|120.68|120.7|120.66|3779
1642765800000|2022-01-21 11:50:00|120.74||120.74||120.74||120.74||111
1642765810000|2022-01-21 11:50:10||120.68||120.68||120.68||120.68|1
1642765830000|2022-01-21 11:50:30||120.66||120.66||120.66||120.66|0
1642765850000|2022-01-21 11:50:50||120.68||120.68||120.68||120.68|4380
1642765890000|2022-01-21 11:51:30|120.72|120.66|120.72|120.68|120.72|120.68|120.72|120.66|0
1642765900000|2022-01-21 11:51:40|||||||||5000
1642765910000|2022-01-21 11:51:50|||||||||4034
1642765930000|2022-01-21 11:52:10|||||||||207
1642765940000|2022-01-21 11:52:20|||||||||1500
1642765950000|2022-01-21 11:52:30|120.7|120.66|120.66|120.64|120.7|120.66|120.66|120.64|6688
1642765960000|2022-01-21 11:52:40|120.68|120.66|120.66|120.64|120.7|120.66|120.66|120.64|2830
1642765970000|2022-01-21 11:52:50|120.7||120.66||120.7||120.66||3928
1642765980000|2022-01-21 11:53:00|120.68||120.66||120.68||120.66||3574
1642765990000|2022-01-21 11:53:10|120.64|120.6|120.64|120.56|120.66|120.6|120.64|120.56|5569
1642766010000|2022-01-21 11:53:30||120.58||120.58||120.58||120.58|0
1642766020000|2022-01-21 11:53:40|120.66|120.6|120.66|120.62|120.66|120.62|120.66|120.6|8240
1642766030000|2022-01-21 11:53:50|120.68|120.64|120.66|120.6|120.68|120.64|120.66|120.6|4080
1642766040000|2022-01-21 11:54:00|120.64|120.58|120.62|120.56|120.64|120.58|120.62|120.56|0
1642766060000|2022-01-21 11:54:20|120.64|120.6|120.66|120.6|120.66|120.6|120.62|120.6|245
1642766080000|2022-01-21 11:54:40|||||||||353
1642766090000|2022-01-21 11:54:50|120.68|120.62|120.7|120.64|120.72|120.64|120.66|120.6|12329
1642766110000|2022-01-21 11:55:10|||||||||4157
1642766120000|2022-01-21 11:55:20|120.72|120.66|120.76|120.72|120.76|120.72|120.72|120.66|4939
1642766130000|2022-01-21 11:55:30|120.78|120.74|120.78|120.76|120.78|120.76|120.78|120.74|453
1642766140000|2022-01-21 11:55:40|120.8|120.78|120.88|120.84|120.88|120.84|120.8|120.78|1990
1642766150000|2022-01-21 11:55:50|120.84|120.86|120.9|120.84|120.9|120.86|120.84|120.78|5497
1642766170000|2022-01-21 11:56:10|120.88|120.8|120.86|120.78|120.88|120.8|120.82|120.76|3196
1642766180000|2022-01-21 11:56:20||120.8||120.8||120.8||120.8|9873
1642766200000|2022-01-21 11:56:40||120.82||120.82||120.82||120.8|2500
1642766220000|2022-01-21 11:57:00|120.88|120.84|120.88|120.84|120.88|120.84|120.88|120.84|3159
1642766230000|2022-01-21 11:57:10|||||||||2106
1642766240000|2022-01-21 11:57:20|||||||||414
1642766250000|2022-01-21 11:57:30|||||||||10750
1642766260000|2022-01-21 11:57:40|||||||||1637
1642766280000|2022-01-21 11:58:00|||||||||6169
1642766290000|2022-01-21 11:58:10|120.86||120.88||120.88||120.86||287
1642766340000|2022-01-21 11:59:00|120.86|120.8|120.86|120.8|120.88|120.84|120.86|120.8|1503
1642766350000|2022-01-21 11:59:10|120.84|120.78|120.82|120.76|120.86|120.78|120.82|120.76|0
1642766360000|2022-01-21 11:59:20|120.84|120.78|120.86|120.78|120.86|120.78|120.84|120.78|250
1642766370000|2022-01-21 11:59:30|120.84||120.84||120.84||120.84||196
1642766380000|2022-01-21 11:59:40|120.86|120.8|120.86|120.8|120.86|120.8|120.86|120.8|0
1642766390000|2022-01-21 11:59:50|120.84|120.78|120.86|120.78|120.88|120.8|120.84|120.78|0
1642766410000|2022-01-21 12:00:10|120.88|120.8|120.94|120.88|120.94|120.9|120.88|120.8|5582
1642766430000|2022-01-21 12:00:30|120.96|120.9|120.98|120.9|121|120.92|120.96|120.9|250
1642766440000|2022-01-21 12:00:40|120.96||120.96||120.96||120.96||0
1642766450000|2022-01-21 12:00:50|120.94|120.88|120.92|120.88|120.96|120.88|120.92|120.88|0
1642766460000|2022-01-21 12:01:00|||||||||4473
1642766480000|2022-01-21 12:01:20|120.9|120.84|120.88|120.8|120.9|120.84|120.88|120.8|2144
1642766510000|2022-01-21 12:01:50|120.86|120.78|120.84|120.76|120.86|120.78|120.82|120.76|573
1642766520000|2022-01-21 12:02:00|120.82||120.84||120.84||120.8||256
1642766540000|2022-01-21 12:02:20||120.78||120.78||120.78||120.78|0
1642766550000|2022-01-21 12:02:30||120.76||120.76||120.76||120.76|7
1642766570000|2022-01-21 12:02:50|120.82|120.74|120.8|120.72|120.82|120.74|120.78|120.72|1541
1642766580000|2022-01-21 12:03:00|120.78|120.7|120.82|120.72|120.82|120.74|120.78|120.68|2602
1642766590000|2022-01-21 12:03:10|120.8|120.74|120.8|120.72|120.82|120.74|120.8|120.72|0
1642766600000|2022-01-21 12:03:20|120.7|120.7|120.8|120.76|120.82|120.76|120.7|120.68|59608
1642766610000|2022-01-21 12:03:30|120.78|120.72|120.76|120.68|120.78|120.72|120.76|120.68|7
1642766620000|2022-01-21 12:03:40|120.74|120.66|120.76|120.66|120.76|120.66|120.72|120.64|0
1642766640000|2022-01-21 12:04:00|120.74|120.64|120.72|120.62|120.74|120.64|120.72|120.62|0
1642766650000|2022-01-21 12:04:10||120.64||120.64||120.64||120.64|1000
1642766700000|2022-01-21 12:05:00|120.7|120.62|120.66|120.6|120.7|120.64|120.66|120.58|7395
1642766710000|2022-01-21 12:05:10|120.64|120.58|120.64|120.56|120.64|120.58|120.64|120.54|2000
1642766720000|2022-01-21 12:05:20|120.62|120.54|120.62|120.54|120.62|120.54|120.62|120.54|0
1642766730000|2022-01-21 12:05:30|120.6||120.6||120.6||120.6||50
1642766760000|2022-01-21 12:06:00|120.58||120.6||120.6||120.58||256
1642766770000|2022-01-21 12:06:10|120.58|120.5|120.58|120.5|120.58|120.5|120.56|120.5|1227
1642766780000|2022-01-21 12:06:20||120.52||120.52||120.52||120.5|0
1642766790000|2022-01-21 12:06:30|120.56|120.5|120.56|120.5|120.56|120.5|120.56|120.5|0
1642766800000|2022-01-21 12:06:40|120.54|120.48|120.44|120.36|120.54|120.48|120.38|120.3|16425
1642766810000|2022-01-21 12:06:50|120.46|120.38|120.46|120.36|120.48|120.38|120.42|120.36|15136
1642766820000|2022-01-21 12:07:00|120.42||120.42||120.42||120.42||0
1642766830000|2022-01-21 12:07:10|120.46|120.38|120.46|120.36|120.46|120.38|120.46|120.36|2000
1642766840000|2022-01-21 12:07:20|120.42|120.34|120.42|120.36|120.42|120.36|120.42|120.34|0
1642766850000|2022-01-21 12:07:30|120.4|120.34|120.42|120.36|120.46|120.36|120.38|120.34|3625
1642766860000|2022-01-21 12:07:40|120.44|120.38|120.46|120.4|120.46|120.4|120.44|120.36|256
1642766870000|2022-01-21 12:07:50|120.44|120.38|120.46|120.4|120.5|120.4|120.44|120.38|2077
1642766880000|2022-01-21 12:08:00|120.48||120.48||120.48||120.48||0
1642766890000|2022-01-21 12:08:10|120.46||120.46||120.46||120.46||5000
1642766900000|2022-01-21 12:08:20||120.42||120.42||120.42||120.42|0
1642766910000|2022-01-21 12:08:30|120.44|120.38|120.46|120.38|120.46|120.38|120.44|120.38|34052
1642766920000|2022-01-21 12:08:40|120.44|120.4|120.46|120.4|120.46|120.4|120.44|120.4|898
1642766930000|2022-01-21 12:08:50|120.44|120.38|120.44|120.38|120.44|120.38|120.44|120.38|1430
1642766950000|2022-01-21 12:09:10|120.46|120.46|120.48|120.42|120.54|120.46|120.46|120.4|49213
1642766980000|2022-01-21 12:09:40|120.5|120.48|120.54|120.46|120.54|120.48|120.5|120.46|584
1642767000000|2022-01-21 12:10:00|120.52|120.44|120.5|120.42|120.52|120.44|120.48|120.42|2696
1642767010000|2022-01-21 12:10:10||120.44||120.44||120.44||120.44|4900
1642767030000|2022-01-21 12:10:30||120.46||120.46||120.46||120.46|0
1642767040000|2022-01-21 12:10:40|120.48|120.44|120.5|120.44|120.5|120.44|120.48|120.44|5168
1642767080000|2022-01-21 12:11:20|120.54|120.46|120.62|120.54|120.62|120.54|120.54|120.46|12941
1642767090000|2022-01-21 12:11:30||120.56||120.56||120.56||120.56|171
1642767110000|2022-01-21 12:11:50|120.64|120.58|120.64|120.56|120.64|120.58|120.62|120.56|482
1642767120000|2022-01-21 12:12:00|120.62||120.58||120.62||120.58||0
1642767130000|2022-01-21 12:12:10|120.6||120.6||120.6||120.6||200
1642767140000|2022-01-21 12:12:20|||||||||810
1642767150000|2022-01-21 12:12:30|||||||||829
1642767160000|2022-01-21 12:12:40|120.58|120.52|120.52|120.46|120.58|120.52|120.52|120.46|1402
1642767170000|2022-01-21 12:12:50|120.5|120.44|120.46|120.42|120.5|120.44|120.46|120.42|7275
1642767180000|2022-01-21 12:13:00|120.48||120.48||120.48||120.46||8031
1642767190000|2022-01-21 12:13:10|120.46||120.46||120.46||120.46||0
1642767210000|2022-01-21 12:13:30|120.48||120.48||120.48||120.48||2257
1642767220000|2022-01-21 12:13:40|120.46||120.46||120.48||120.46||902
1642767240000|2022-01-21 12:14:00|120.44|120.4|120.4|120.32|120.44|120.4|120.38|120.3|7726
1642767260000|2022-01-21 12:14:20|120.42|120.34|120.42|120.36|120.42|120.36|120.42|120.34|1410
1642767270000|2022-01-21 12:14:30|120.4||120.4||120.4||120.4||196
1642767280000|2022-01-21 12:14:40|120.42|120.38|120.44|120.36|120.46|120.4|120.42|120.36|13893
1642767290000|2022-01-21 12:14:50|120.42|120.34|120.4|120.32|120.42|120.34|120.4|120.3|2103
1642767300000|2022-01-21 12:15:00|120.38|120.34|120.4|120.32|120.4|120.36|120.36|120.3|4841
1642767310000|2022-01-21 12:15:10|||||||||2347
1642767330000|2022-01-21 12:15:30||120.34||120.34||120.34||120.34|10
1642767350000|2022-01-21 12:15:50|120.42|120.38|120.44|120.38|120.44|120.38|120.4|120.38|12142
1642767360000|2022-01-21 12:16:00|120.42|120.36|120.42|120.36|120.42|120.36|120.42|120.36|0
1642767380000|2022-01-21 12:16:20|120.38|120.34|120.38|120.32|120.38|120.34|120.38|120.3|8178
1642767390000|2022-01-21 12:16:30||120.3||120.32||120.32||120.3|32
1642767400000|2022-01-21 12:16:40|120.4|120.34|120.44|120.4|120.46|120.42|120.4|120.34|4208
1642767410000|2022-01-21 12:16:50||120.38||120.38||120.38||120.38|0
1642767420000|2022-01-21 12:17:00|120.42|120.36|120.4|120.32|120.42|120.36|120.38|120.32|1397
1642767440000|2022-01-21 12:17:20|120.38||120.38||120.38||120.38||803
1642767450000|2022-01-21 12:17:30|120.4||120.38||120.4||120.38||0
1642767460000|2022-01-21 12:17:40|||||||||11000
1642767470000|2022-01-21 12:17:50|||||||||6653
1642767480000|2022-01-21 12:18:00|120.36|120.3|120.36|120.3|120.38|120.32|120.36|120.3|0
1642767490000|2022-01-21 12:18:10|120.34||120.34||120.36||120.34||1000
1642767520000|2022-01-21 12:18:40|120.36||120.36||120.36||120.34||3156
1642767530000|2022-01-21 12:18:50|120.38|120.32|120.38|120.34|120.38|120.34|120.38|120.32|2901
1642767550000|2022-01-21 12:19:10|||||||||16616
1642767580000|2022-01-21 12:19:40||120.36||120.36||120.36||120.36|215
1642767590000|2022-01-21 12:19:50|120.36|120.34|120.36|120.32|120.36|120.34|120.36|120.32|561
1642767630000|2022-01-21 12:20:30|120.38|120.36|120.42|120.36|120.42|120.38|120.36|120.32|5884
1642767680000|2022-01-21 12:21:20||120.38||120.38||120.38||120.38|5950
1642767690000|2022-01-21 12:21:30|||||||||3000
1642767710000|2022-01-21 12:21:50|120.44|120.4|120.46|120.4|120.46|120.4|120.44|120.4|247
1642767720000|2022-01-21 12:22:00|||||||||1411
1642767730000|2022-01-21 12:22:10|120.44|120.38|120.44|120.36|120.44|120.38|120.42|120.36|3747
1642767760000|2022-01-21 12:22:40|120.42|120.34|120.4|120.32|120.42|120.34|120.4|120.32|20416
1642767780000|2022-01-21 12:23:00|||||||||1643
1642767790000|2022-01-21 12:23:10|120.42|120.36|120.44|120.36|120.44|120.36|120.42|120.36|0
1642767800000|2022-01-21 12:23:20|120.42|120.38|120.42|120.36|120.42|120.38|120.42|120.36|17026
1642767810000|2022-01-21 12:23:30|120.4||120.4||120.4||120.4||2447
1642767820000|2022-01-21 12:23:40|||||||||5000
1642767830000|2022-01-21 12:23:50||120.34||120.34||120.34||120.34|0
1642767850000|2022-01-21 12:24:10||120.36||120.36||120.36||120.36|0
1642767860000|2022-01-21 12:24:20|120.38|120.34|120.4|120.34|120.4|120.34|120.38|120.34|3936
1642767870000|2022-01-21 12:24:30|120.42|120.38|120.44|120.38|120.44|120.4|120.38|120.34|17554
1642767880000|2022-01-21 12:24:40|120.4|120.36|120.4|120.36|120.4|120.36|120.4|120.36|0
1642767890000|2022-01-21 12:24:50|120.42|120.38|120.42|120.38|120.42|120.38|120.42|120.38|53
1642767900000|2022-01-21 12:25:00|120.4|120.36|120.42|120.36|120.42|120.36|120.4|120.36|0
1642767910000|2022-01-21 12:25:10|120.4||120.4||120.4||120.4||0
1642767930000|2022-01-21 12:25:30|120.38|120.32|120.36|120.3|120.38|120.32|120.34|120.3|5586
1642767950000|2022-01-21 12:25:50|120.4|120.32|120.4|120.32|120.4|120.34|120.4|120.32|252
1642767960000|2022-01-21 12:26:00|||||||||7500
1642767970000|2022-01-21 12:26:10|120.38||120.38||120.38||120.38||0
1642767980000|2022-01-21 12:26:20|120.36|120.3|120.36|120.32|120.4|120.32|120.36|120.3|7591
1642767990000|2022-01-21 12:26:30||120.3||120.3||120.3||120.3|0
1642768000000|2022-01-21 12:26:40||120.32||120.32||120.32||120.32|0
1642768020000|2022-01-21 12:27:00||120.34||120.34||120.34||120.34|0
1642768030000|2022-01-21 12:27:10||120.32||120.32||120.32||120.32|0
1642768050000|2022-01-21 12:27:30|120.34|120.3|120.34|120.3|120.34|120.3|120.34|120.3|50
1642768070000|2022-01-21 12:27:50|120.32|120.28|120.32|120.24|120.32|120.28|120.3|120.22|3929
1642768080000|2022-01-21 12:28:00|120.34|120.28|120.36|120.32|120.36|120.32|120.34|120.28|2234
1642768090000|2022-01-21 12:28:10|120.34|120.3|120.32|120.28|120.34|120.3|120.32|120.28|2579
1642768100000|2022-01-21 12:28:20|120.3|120.26|120.32|120.24|120.32|120.26|120.3|120.24|4794
1642768120000|2022-01-21 12:28:40||120.28||120.28||120.28||120.28|510
1642768130000|2022-01-21 12:28:50||120.3||120.28||120.3||120.28|4723
1642768140000|2022-01-21 12:29:00|||||||||18244
1642768170000|2022-01-21 12:29:30|||||||||10
1642768180000|2022-01-21 12:29:40||120.3||120.3||120.3||120.3|4128
1642768190000|2022-01-21 12:29:50|120.3|120.28|120.28|120.22|120.3|120.28|120.26|120.2|3397
1642768200000|2022-01-21 12:30:00|120.3|120.24|120.3|120.24|120.3|120.24|120.3|120.22|0
1642768210000|2022-01-21 12:30:10|120.28|120.26|120.32|120.28|120.32|120.28|120.28|120.26|2556
1642768220000|2022-01-21 12:30:20||120.26||120.26||120.26||120.26|2
1642768230000|2022-01-21 12:30:30|120.3|120.24|120.26|120.24|120.3|120.24|120.26|120.24|0
1642768240000|2022-01-21 12:30:40|120.28||120.3||120.3||120.28||0
1642768280000|2022-01-21 12:31:20|||||||||2500
1642768290000|2022-01-21 12:31:30|120.32|120.26|120.32|120.26|120.32|120.26|120.32|120.26|1449
1642768300000|2022-01-21 12:31:40|120.3|120.24|120.3|120.24|120.3|120.24|120.3|120.24|0
1642768310000|2022-01-21 12:31:50|||||||||1294
1642768320000|2022-01-21 12:32:00|120.28||120.3||120.3||120.28||2580
1642768330000|2022-01-21 12:32:10|120.28||120.28||120.28||120.28||0
1642768340000|2022-01-21 12:32:20|120.3||120.3||120.3||120.3||0
1642768360000|2022-01-21 12:32:40|120.32|120.26|120.3|120.24|120.32|120.26|120.3|120.24|2
1642768410000|2022-01-21 12:33:30|120.28|120.22|120.22|120.2|120.3|120.24|120.22|120.2|6281
1642768420000|2022-01-21 12:33:40|120.24||120.22||120.24||120.22||393
1642768430000|2022-01-21 12:33:50|120.24|120.18|120.2|120.14|120.24|120.18|120.2|120.12|510
1642768440000|2022-01-21 12:34:00|120.18|120.12|120.2|120.14|120.2|120.14|120.18|120.1|1764
1642768450000|2022-01-21 12:34:10|120.18|120.12|120.18|120.12|120.2|120.14|120.14|120.08|20461
1642768460000|2022-01-21 12:34:20|120.16|120.1|120.16|120.1|120.16|120.16|120.16|120.1|152
1642768470000|2022-01-21 12:34:30|120.18|120.12|120.18|120.12|120.18|120.12|120.18|120.12|0
1642768480000|2022-01-21 12:34:40|120.16|120.16|120.2|120.16|120.2|120.16|120.16|120.16|4643
1642768490000|2022-01-21 12:34:50|120.18|120.14|120.18|120.12|120.18|120.14|120.18|120.12|40339
1642768500000|2022-01-21 12:35:00||120.14||120.12||120.14||120.12|560
1642768510000|2022-01-21 12:35:10||120.14||120.14||120.14||120.14|0
1642768530000|2022-01-21 12:35:30||120.12||120.12||120.12||120.12|0
1642768560000|2022-01-21 12:36:00|120.2|120.14|120.24|120.16|120.24|120.16|120.2|120.14|1170
1642768570000|2022-01-21 12:36:10|120.22||120.22||120.22||120.22||0
1642768600000|2022-01-21 12:36:40|||||||||2475
1642768610000|2022-01-21 12:36:50|120.2|120.14|120.2|120.14|120.2|120.14|120.18|120.14|0
1642768620000|2022-01-21 12:37:00|120.22|120.16|120.22|120.18|120.22|120.18|120.22|120.16|0
1642768630000|2022-01-21 12:37:10||120.16||120.16||120.16||120.16|0
1642768650000|2022-01-21 12:37:30|120.2|120.14|120.2|120.14|120.22|120.14|120.2|120.14|0
1642768680000|2022-01-21 12:38:00|120.18|120.12|120.18|120.12|120.18|120.12|120.18|120.12|128
1642768700000|2022-01-21 12:38:20|120.16||120.16||120.16||120.16||0
1642768720000|2022-01-21 12:38:40|120.14|120.1|120.22|120.18|120.22|120.18|120.12|120.08|14630
1642768740000|2022-01-21 12:39:00|||||||||8269
1642768780000|2022-01-21 12:39:40|120.24|120.2|120.22|120.2|120.24|120.2|120.22|120.2|341
1642768790000|2022-01-21 12:39:50|120.24|120.22|120.24|120.22|120.24|120.22|120.24|120.22|1965
1642768800000|2022-01-21 12:40:00|120.22|120.18|120.22|120.18|120.24|120.2|120.22|120.18|1505
1642768860000|2022-01-21 12:41:00|120.18|120.16|120.16|120.1|120.2|120.16|120.16|120.08|2709
1642768870000|2022-01-21 12:41:10|||||||||5000
1642768880000|2022-01-21 12:41:20|120.18|120.12|120.28|120.24|120.3|120.24|120.18|120.12|3563
1642768890000|2022-01-21 12:41:30|120.26|120.22|120.16|120.12|120.26|120.22|120.14|120.08|29043
1642768900000|2022-01-21 12:41:40|120.2||120.2||120.22||120.2||2724
1642768930000|2022-01-21 12:42:10|120.18|120.1|120.16|120.1|120.18|120.1|120.16|120.1|281
1642768940000|2022-01-21 12:42:20|120.14|120.12|120.16|120.1|120.2|120.12|120.14|120.1|4093
1642768950000|2022-01-21 12:42:30|||||||||492
1642768960000|2022-01-21 12:42:40|120.18|120.12|120.16|120.12|120.2|120.12|120.16|120.12|2270
1642768980000|2022-01-21 12:43:00|||||||||218
1642769000000|2022-01-21 12:43:20||120.1||120.1||120.1||120.1|15000
1642769020000|2022-01-21 12:43:40|||||||||500
1642769040000|2022-01-21 12:44:00|120.14|120.08|120.14|120.06|120.14|120.08|120.08|120.02|7899
1642769050000|2022-01-21 12:44:10|120.12|120.08|120.12|120.06|120.12|120.08|120.12|120.06|0
1642769070000|2022-01-21 12:44:30|120.14|120.08|120.12|120.08|120.22|120.14|120.12|120.06|55762
1642769100000|2022-01-21 12:45:00|120.1|120.06|120.08|120.06|120.1|120.06|120.08|120.06|11240
1642769120000|2022-01-21 12:45:20|120.1||120.1||120.1||120.1||3513
1642769130000|2022-01-21 12:45:30|120.08||120.08||120.08||120.08||0
1642769150000|2022-01-21 12:45:50|120.04|120.02|120.06|120|120.08|120.02|120.02|119.96|146188
1642769160000|2022-01-21 12:46:00||120.02||120.02||120.02||120.02|2478
1642769170000|2022-01-21 12:46:10||120||120||120||120|404
1642769190000|2022-01-21 12:46:30|120.04|119.98|120.1|120|120.2|120.08|119.94|119.86|159684
1642769200000|2022-01-21 12:46:40|120.08|119.98|120.02|119.92|120.08|120|119.98|119.92|26504
1642769210000|2022-01-21 12:46:50|120|119.9|119.96|119.92|120|119.92|119.94|119.88|37848
1642769220000|2022-01-21 12:47:00|119.98|119.9|119.98|119.9|120|119.9|119.98|119.9|26162
1642769230000|2022-01-21 12:47:10|119.96|119.88|119.94|119.86|119.96|119.88|119.94|119.84|0
1642769240000|2022-01-21 12:47:20|119.96|119.88|119.98|119.88|119.98|119.9|119.96|119.88|679
1642769250000|2022-01-21 12:47:30||119.9||119.88||119.9||119.88|2855
1642769260000|2022-01-21 12:47:40|120|119.9|119.98|119.9|120|119.92|119.98|119.9|0
1642769270000|2022-01-21 12:47:50|120|119.92|119.98|119.92|120|119.92|119.98|119.92|0
1642769280000|2022-01-21 12:48:00|119.96|119.9|119.98|119.9|119.98|119.9|119.96|119.88|496
1642769290000|2022-01-21 12:48:10|119.96|119.88|119.98|119.92|119.98|119.92|119.96|119.88|190
1642769300000|2022-01-21 12:48:20|120|119.94|120|119.92|120|119.94|120|119.92|182
1642769310000|2022-01-21 12:48:30|119.98|119.94|119.98|119.94|119.98|119.94|119.98|119.94|3
1642769340000|2022-01-21 12:49:00|120||120||120||120||74886
1642769350000|2022-01-21 12:49:10|||||||||409
1642769360000|2022-01-21 12:49:20|120.02|119.96|119.98|119.94|120.04|119.96|119.98|119.92|6444
1642769370000|2022-01-21 12:49:30||119.96||119.96||119.96||119.96|0
1642769380000|2022-01-21 12:49:40|||||||||992
1642769390000|2022-01-21 12:49:50|120.02|119.98|119.98|119.96|120.02|119.98|119.98|119.96|2379
1642769400000|2022-01-21 12:50:00|120.02||120.02||120.02||120||0
1642769430000|2022-01-21 12:50:30|120||120||120||120||0
1642769440000|2022-01-21 12:50:40|||||||||8283
1642769450000|2022-01-21 12:50:50|||||||||34045
1642769480000|2022-01-21 12:51:20|||||||||2084
1642769490000|2022-01-21 12:51:30|119.98|119.94|119.98|119.92|119.98|119.94|119.98|119.92|4864
1642769500000|2022-01-21 12:51:40|120|119.94|120|119.94|120|119.94|120|119.94|1001
1642769510000|2022-01-21 12:51:50||119.96||119.96||119.96||119.96|0
1642769520000|2022-01-21 12:52:00|120.02|119.98|120.1|120.04|120.1|120.04|120.02|119.98|3650
1642769560000|2022-01-21 12:52:40|||||||||16562
1642769570000|2022-01-21 12:52:50|||||||||3309
1642769580000|2022-01-21 12:53:00|120.08|120.02|120.06|120|120.08|120.02|120.06|120|2117
1642769590000|2022-01-21 12:53:10||120.04||120.04||120.04||120.04|818
1642769600000|2022-01-21 12:53:20|120.08||120.08||120.08||120.08||0
1642769610000|2022-01-21 12:53:30|||||||||198
1642769630000|2022-01-21 12:53:50|||||||||76
1642769640000|2022-01-21 12:54:00|120.06|120|120.04|119.96|120.06|120|120.02|119.92|1841
1642769650000|2022-01-21 12:54:10|120.02|119.94|120.02|119.94|120.04|119.96|119.98|119.9|819
1642769660000|2022-01-21 12:54:20|120|119.92|120.04|119.98|120.04|119.98|120|119.92|0
1642769670000|2022-01-21 12:54:30||119.96||119.96||119.96||119.96|1250
1642769680000|2022-01-21 12:54:40|120|119.94|120|119.94|120|119.94|119.96|119.9|1477
1642769690000|2022-01-21 12:54:50|||||||||1000
1642769700000|2022-01-21 12:55:00|119.98|119.92|119.96|119.86|120|119.92|119.96|119.86|22013
1642769710000|2022-01-21 12:55:10|119.98|119.88|120|119.92|120|119.92|119.98|119.88|3000
1642769720000|2022-01-21 12:55:20||119.94||119.94||119.94||119.94|0
1642769730000|2022-01-21 12:55:30|119.98||120||120||119.98||0
1642769740000|2022-01-21 12:55:40|119.98||119.98||119.98||119.98||0
1642769750000|2022-01-21 12:55:50|119.96|119.92|119.98|119.92|119.98|119.92|119.94|119.86|10330
1642769770000|2022-01-21 12:56:10|120|119.94|120.04|119.94|120.04|119.94|120|119.92|778
1642769780000|2022-01-21 12:56:20|120.02|119.92|120|119.92|120.02|119.92|120|119.92|0
1642769790000|2022-01-21 12:56:30|119.98|119.9|119.84|119.78|119.98|119.9|119.84|119.74|1540
1642769800000|2022-01-21 12:56:40|119.86||119.86||119.88||119.84||6691
1642769830000|2022-01-21 12:57:10|119.88||119.88||119.88||119.88||0
1642769840000|2022-01-21 12:57:20||119.8||119.84||119.84||119.8|0
1642769850000|2022-01-21 12:57:30|119.9|119.88|119.92|119.84|119.94|119.88|119.9|119.84|27362
1642769860000|2022-01-21 12:57:40|119.94|119.86|119.94|119.86|119.94|119.86|119.94|119.86|0
1642769880000|2022-01-21 12:58:00||119.9||119.9||119.9||119.9|20
1642769890000|2022-01-21 12:58:10|119.98|119.92|120|119.9|120|119.92|119.98|119.9|335
1642769910000|2022-01-21 12:58:30|119.96||119.96||119.96||119.94||2064
1642769930000|2022-01-21 12:58:50|||||||||4153
1642769940000|2022-01-21 12:59:00|120|119.94|120.1|120.04|120.1|120.04|120|119.94|4649
1642769960000|2022-01-21 12:59:20|120.12|120.06|120.14|120.08|120.16|120.08|120.12|120.04|0
1642769970000|2022-01-21 12:59:30|120.1|120.06|120.08|120.04|120.1|120.06|120.08|120.04|9000
1642769990000|2022-01-21 12:59:50|120.06||120.08||120.08||120.06||7
1642770000000|2022-01-21 13:00:00|120.06|120.02|120.06|119.98|120.06|120.02|120.06|119.98|4380
1642770010000|2022-01-21 13:00:10|120.04|120|120.1|120.02|120.14|120.04|120|119.94|9950
1642770020000|2022-01-21 13:00:20|||||||||25173
1642770030000|2022-01-21 13:00:30|120.12|120.04|120.1|120.02|120.12|120.04|120.1|120.02|0
1642770040000|2022-01-21 13:00:40|||||||||3151
1642770050000|2022-01-21 13:00:50|120.12|120.04|120.12|120.06|120.12|120.06|120.12|120.04|750
1642770060000|2022-01-21 13:01:00|120.14|120.04|120.18|120.12|120.2|120.12|120.14|120.04|2234
1642770070000|2022-01-21 13:01:10|120.2|120.14|120.28|120.18|120.3|120.24|120.18|120.12|14845
1642770080000|2022-01-21 13:01:20||120.2||120.22||120.22||120.2|0
1642770090000|2022-01-21 13:01:30||120.2||120.24||120.24||120.2|0
1642770100000|2022-01-21 13:01:40|120.32|120.26|120.32|120.28|120.32|120.28|120.32|120.26|250
1642770110000|2022-01-21 13:01:50|120.36|120.3|120.32|120.24|120.38|120.3|120.32|120.24|25724
1642770120000|2022-01-21 13:02:00|120.3||120.3||120.3||120.3||135
1642770170000|2022-01-21 13:02:50|120.32|120.26|120.32|120.26|120.32|120.26|120.32|120.26|0
1642770180000|2022-01-21 13:03:00||120.28||120.28||120.28||120.26|56
1642770200000|2022-01-21 13:03:20|120.3|120.24|120.26|120.16|120.3|120.24|120.26|120.16|2703
1642770210000|2022-01-21 13:03:30|120.24|120.14|120.26|120.16|120.26|120.18|120.24|120.14|14
1642770230000|2022-01-21 13:03:50|120.24|120.2|120.26|120.2|120.26|120.2|120.24|120.2|0
1642770260000|2022-01-21 13:04:20|120.24||120.24||120.24||120.24||8001
1642770270000|2022-01-21 13:04:30|||||||||2059
1642770290000|2022-01-21 13:04:50|||||||||8433
1642770310000|2022-01-21 13:05:10|120.26||120.24||120.26||120.24||4153
1642770320000|2022-01-21 13:05:20|120.22||120.22||120.22||120.22||2309
1642770330000|2022-01-21 13:05:30|120.24||120.24||120.24||120.24||889
1642770360000|2022-01-21 13:06:00|120.26||120.26||120.26||120.26||2857
1642770370000|2022-01-21 13:06:10|120.3|120.24|120.32|120.26|120.32|120.26|120.3|120.24|4849
1642770380000|2022-01-21 13:06:20||120.24||120.24||120.24||120.24|4643
1642770390000|2022-01-21 13:06:30|||||||||1494
1642770400000|2022-01-21 13:06:40|120.34|120.26|120.3|120.22|120.34|120.28|120.3|120.22|2744
1642770410000|2022-01-21 13:06:50|120.32|120.26|120.32|120.28|120.32|120.28|120.32|120.26|2801
1642770420000|2022-01-21 13:07:00|120.28|120.24|120.28|120.2|120.28|120.24|120.28|120.2|39516
1642770430000|2022-01-21 13:07:10|120.3|120.22|120.3|120.24|120.3|120.24|120.28|120.22|0
1642770450000|2022-01-21 13:07:30||120.22||120.24||120.24||120.22|0
1642770460000|2022-01-21 13:07:40|120.28|120.22|120.28|120.18|120.28|120.22|120.28|120.18|0
1642770470000|2022-01-21 13:07:50||120.2||120.2||120.2||120.2|0
1642770490000|2022-01-21 13:08:10|120.3|120.26|120.3|120.24|120.32|120.26|120.28|120.22|9220
1642770500000|2022-01-21 13:08:20|120.32|120.28|120.32|120.28|120.32|120.28|120.32|120.28|0
1642770510000|2022-01-21 13:08:30||120.24||120.24||120.24||120.24|4125
1642770550000|2022-01-21 13:09:10||120.22||120.22||120.22||120.22|7
1642770560000|2022-01-21 13:09:20||120.24||120.24||120.24||120.24|8262
1642770580000|2022-01-21 13:09:40|120.28|120.28|120.32|120.22|120.32|120.28|120.28|120.22|1213
1642770590000|2022-01-21 13:09:50|120.28||120.28||120.28||120.28||0
1642770600000|2022-01-21 13:10:00|120.26|120.2|120.26|120.18|120.26|120.2|120.26|120.18|0
1642770610000|2022-01-21 13:10:10|120.28|120.22|120.28|120.22|120.28|120.22|120.28|120.22|1643
1642770620000|2022-01-21 13:10:20|120.24|120.2|120.24|120.18|120.28|120.2|120.22|120.14|18396
1642770650000|2022-01-21 13:10:50|120.2|120.16|120.24|120.16|120.24|120.16|120.2|120.16|0
1642770660000|2022-01-21 13:11:00|120.26|120.18|120.24|120.18|120.28|120.2|120.24|120.18|0
1642770680000|2022-01-21 13:11:20|120.22||120.22||120.22||120.22||0
1642770690000|2022-01-21 13:11:30|120.2|120.16|120.18|120.1|120.2|120.16|120.16|120.1|6386
1642770700000|2022-01-21 13:11:40|120.16||120.16||120.16||120.16||1673
1642770710000|2022-01-21 13:11:50|120.18|120.12|120.16|120.1|120.18|120.12|120.16|120.1|0
1642770730000|2022-01-21 13:12:10|||||||||6833
1642770740000|2022-01-21 13:12:20|120.2|120.14|120.18|120.14|120.2|120.14|120.18|120.14|240
1642770770000|2022-01-21 13:12:50|120.14|120.1|120.14|120.1|120.18|120.1|120.14|120.08|586
1642770780000|2022-01-21 13:13:00|||||||||2063
1642770810000|2022-01-21 13:13:30|120.12|120.08|120.12|120.08|120.14|120.08|120.12|120.06|11
1642770820000|2022-01-21 13:13:40|120.1|120.04|120.1|120.02|120.12|120.04|120.06|120|23969
1642770830000|2022-01-21 13:13:50|120.12|120.04|120.12|120.06|120.12|120.06|120.12|120.04|3772
1642770840000|2022-01-21 13:14:00|120.14|120.1|120.18|120.1|120.18|120.1|120.14|120.1|6548
1642770850000|2022-01-21 13:14:10|120.16|120.12|120.16|120.1|120.16|120.12|120.16|120.1|6000
1642770880000|2022-01-21 13:14:40|||||||||31
1642770900000|2022-01-21 13:15:00|120.14|120.12|120.16|120.12|120.16|120.12|120.14|120.12|254
1642770920000|2022-01-21 13:15:20|120.18|120.14|120.18|120.12|120.2|120.14|120.18|120.12|238
1642770930000|2022-01-21 13:15:30|120.16|120.1|120.16|120.1|120.16|120.1|120.16|120.1|0
1642770940000|2022-01-21 13:15:40|120.14|120.08|120.1|120.02|120.14|120.08|120.1|120.02|518
1642770950000|2022-01-21 13:15:50|120.08||120.08||120.08||120.08||477
1642770980000|2022-01-21 13:16:20|120.06|120|120.04|119.98|120.06|120|120|119.96|29263
1642770990000|2022-01-21 13:16:30|120.02|119.96|120.02|119.98|120.02|119.98|120.02|119.96|0
1642771000000|2022-01-21 13:16:40|120|119.94|120.04|119.98|120.04|120|120|119.92|2913
1642771010000|2022-01-21 13:16:50||120||119.98||120||119.98|9701
1642771030000|2022-01-21 13:17:10|120.02||120.02||120.02||120.02||1841
1642771040000|2022-01-21 13:17:20|||||||||28154
1642771050000|2022-01-21 13:17:30|120.04|120|120.06|120.02|120.06|120.02|120.04|120|2915
1642771060000|2022-01-21 13:17:40|120.08|120.04|120.08|120.04|120.08|120.04|120.08|120.04|249
1642771070000|2022-01-21 13:17:50|||||||||4940
1642771080000|2022-01-21 13:18:00|120.1||120.12||120.12||120.1||261
1642771100000|2022-01-21 13:18:20|120.1||120.1||120.1||120.1||20
1642771120000|2022-01-21 13:18:40|120.08||120.08||120.08||120.08||1132
1642771140000|2022-01-21 13:19:00|120.06|120.02|120.08|120|120.08|120.02|120.04|120|2665
1642771160000|2022-01-21 13:19:20|120.06||120.04||120.06||120.04||0
1642771170000|2022-01-21 13:19:30|120.06|120.02|120.06|120|120.06|120.02|120.06|120|0
1642771180000|2022-01-21 13:19:40|120.08|120.02|120.1|120.04|120.1|120.04|120.08|120.02|2011
1642771200000|2022-01-21 13:20:00|120.08|120.06|120.12|120.08|120.12|120.08|120.08|120.06|2963
1642771210000|2022-01-21 13:20:10|||||||||509
1642771220000|2022-01-21 13:20:20|120.14|120.1|120.26|120.2|120.26|120.2|120.14|120.1|12038
1642771230000|2022-01-21 13:20:30|120.28|120.22|120.28|120.22|120.34|120.28|120.26|120.2|16218
1642771240000|2022-01-21 13:20:40|120.26|120.2|120.24|120.18|120.28|120.2|120.22|120.18|6577
1642771250000|2022-01-21 13:20:50|120.22|120.2|120.24|120.2|120.24|120.2|120.22|120.18|3302
1642771260000|2022-01-21 13:21:00|120.26||120.26||120.26||120.24||0
1642771270000|2022-01-21 13:21:10|120.24||120.24||120.24||120.24||0
1642771290000|2022-01-21 13:21:30|||||||||8383
1642771310000|2022-01-21 13:21:50|120.22||120.24||120.24||120.22||2125
1642771330000|2022-01-21 13:22:10|120.22|120.18|120.2|120.14|120.22|120.18|120.2|120.14|0
1642771340000|2022-01-21 13:22:20|120.18|120.1|120.18|120.1|120.18|120.1|120.18|120.1|77
1642771360000|2022-01-21 13:22:40|120.16||120.18||120.18||120.16||2787
1642771370000|2022-01-21 13:22:50|120.16||120.16||120.16||120.16||0
1642771390000|2022-01-21 13:23:10|120.18|120.12|120.22|120.16|120.22|120.16|120.18|120.12|673
1642771400000|2022-01-21 13:23:20|120.24||120.24||120.24||120.24||250
1642771420000|2022-01-21 13:23:40|120.22||120.22||120.22||120.22||90
1642771430000|2022-01-21 13:23:50|120.24|120.18|120.24|120.2|120.24|120.2|120.24|120.18|1038
1642771440000|2022-01-21 13:24:00|120.28|120.22|120.3|120.24|120.3|120.24|120.28|120.22|498
1642771450000|2022-01-21 13:24:10|120.28|120.22|120.28|120.2|120.28|120.22|120.28|120.2|770
1642771460000|2022-01-21 13:24:20|120.3|120.22|120.3|120.24|120.3|120.24|120.28|120.22|491
1642771480000|2022-01-21 13:24:40|120.32|120.26|120.36|120.28|120.38|120.32|120.32|120.26|21040
1642771490000|2022-01-21 13:24:50|120.3|120.26|120.32|120.24|120.34|120.26|120.3|120.24|251
1642771500000|2022-01-21 13:25:00|120.3||120.3||120.3||120.3||0
1642771510000|2022-01-21 13:25:10|120.32||120.3||120.34||120.3||335
1642771540000|2022-01-21 13:25:40|120.32||120.32||120.34||120.3||489
1642771560000|2022-01-21 13:26:00|120.3|120.26|120.32|120.24|120.34|120.26|120.3|120.24|4400
1642771570000|2022-01-21 13:26:10|120.3||120.34||120.34||120.3||234
1642771580000|2022-01-21 13:26:20|120.32||120.3||120.32||120.3||0
1642771590000|2022-01-21 13:26:30|120.28||120.28||120.28||120.28||0
1642771600000|2022-01-21 13:26:40|120.24|120.2|120.24|120.16|120.28|120.2|120.22|120.16|2817
1642771610000|2022-01-21 13:26:50|||||||||16541
1642771620000|2022-01-21 13:27:00|120.26|120.18|120.24|120.16|120.26|120.18|120.24|120.16|0
1642771630000|2022-01-21 13:27:10||120.18||120.18||120.2||120.18|10000
1642771640000|2022-01-21 13:27:20||120.2||120.18||120.2||120.18|0
1642771650000|2022-01-21 13:27:30|||||||||2087
1642771670000|2022-01-21 13:27:50|120.22|120.2|120.28|120.2|120.28|120.22|120.22|120.2|9431
1642771680000|2022-01-21 13:28:00|120.3|120.22|120.3|120.24|120.3|120.26|120.3|120.22|236
1642771690000|2022-01-21 13:28:10|||||||||1508
1642771740000|2022-01-21 13:29:00|120.32|120.26|120.3|120.24|120.32|120.26|120.3|120.24|353
1642771760000|2022-01-21 13:29:20|120.28|120.22|120.28|120.24|120.28|120.24|120.28|120.22|10
1642771770000|2022-01-21 13:29:30|120.26|120.2|120.26|120.2|120.26|120.2|120.26|120.2|23
1642771830000|2022-01-21 13:30:30|120.24|120.18|120.24|120.18|120.24|120.18|120.24|120.18|200
1642771840000|2022-01-21 13:30:40|120.22|120.16|120.22|120.18|120.22|120.18|120.22|120.16|8985
1642771890000|2022-01-21 13:31:30|120.24||120.22||120.26||120.22||7918
1642771930000|2022-01-21 13:32:10|||||||||41783
1642771940000|2022-01-21 13:32:20|120.24|120.22|120.24|120.22|120.24|120.22|120.24|120.18|24611
1642771950000|2022-01-21 13:32:30||120.18||120.22||120.22||120.18|1689
1642771960000|2022-01-21 13:32:40|120.22|120.18|120.22|120.18|120.22|120.18|120.22|120.16|14012
1642772000000|2022-01-21 13:33:20|120.24|120.2|120.24|120.18|120.24|120.2|120.24|120.18|34
1642772010000|2022-01-21 13:33:30||120.2||120.2||120.2||120.2|145
1642772040000|2022-01-21 13:34:00|120.26|120.22|120.32|120.26|120.34|120.26|120.26|120.22|10377
1642772050000|2022-01-21 13:34:10|120.3|120.24|120.28|120.24|120.32|120.26|120.28|120.24|459
1642772060000|2022-01-21 13:34:20|||||||||500
1642772070000|2022-01-21 13:34:30|120.26|120.2|120.22|120.2|120.28|120.2|120.22|120.2|17
1642772100000|2022-01-21 13:35:00|120.24|120.18|120.22|120.18|120.26|120.18|120.22|120.18|6331
1642772110000|2022-01-21 13:35:10|120.2||120.2||120.2||120.2||0
1642772130000|2022-01-21 13:35:30|120.22||120.22||120.22||120.22||2393
1642772150000|2022-01-21 13:35:50|120.2|120.16|120.22|120.18|120.22|120.18|120.2|120.16|1000
1642772160000|2022-01-21 13:36:00|||||||||2000
1642772180000|2022-01-21 13:36:20|120.2||120.22||120.22||120.2||709
1642772220000|2022-01-21 13:37:00|120.2|120.16|120.18|120.14|120.2|120.16|120.18|120.12|498
1642772250000|2022-01-21 13:37:30|120.2|120.16|120.2|120.16|120.22|120.16|120.18|120.14|11758
1642772280000|2022-01-21 13:38:00|120.18|120.14|120.18|120.14|120.18|120.14|120.18|120.14|1322
1642772290000|2022-01-21 13:38:10||120.16||120.16||120.16||120.16|13049
1642772300000|2022-01-21 13:38:20|120.16|120.14|120.18|120.14|120.18|120.14|120.16|120.14|665
1642772360000|2022-01-21 13:39:20|||||||||13000
1642772380000|2022-01-21 13:39:40||120.16||120.16||120.16||120.16|150
1642772390000|2022-01-21 13:39:50|120.2|120.18|120.24|120.18|120.24|120.22|120.2|120.16|12130
1642772400000|2022-01-21 13:40:00|120.22|120.16|120.2|120.18|120.24|120.18|120.18|120.16|42681
1642772430000|2022-01-21 13:40:30|120.22|120.2|120.24|120.2|120.24|120.2|120.22|120.2|2627
1642772440000|2022-01-21 13:40:40|||||||||446
1642772450000|2022-01-21 13:40:50|120.22||120.22||120.22||120.22||6
1642772460000|2022-01-21 13:41:00|120.2|120.18|120.2|120.16|120.2|120.18|120.2|120.16|2037
1642772470000|2022-01-21 13:41:10|120.18|120.14|120.16|120.12|120.18|120.14|120.16|120.12|4970
1642772480000|2022-01-21 13:41:20|120.18||120.18||120.18||120.18||0
1642772490000|2022-01-21 13:41:30|120.16||120.14||120.16||120.14||0
1642772500000|2022-01-21 13:41:40|120.12|120.1|120.12|120.08|120.14|120.1|120.12|120.06|11443
1642772520000|2022-01-21 13:42:00|120.1|120.04|120.08|120.04|120.12|120.04|120.06|120.04|7555
1642772530000|2022-01-21 13:42:10|120.1|120.06|120.1|120.06|120.1|120.06|120.1|120.06|401
1642772540000|2022-01-21 13:42:20|||||||||233
1642772560000|2022-01-21 13:42:40|120.12|120.08|120.1|120.08|120.12|120.08|120.1|120.08|5058
1642772570000|2022-01-21 13:42:50|120.08|120.06|120.06|120.02|120.08|120.06|120.06|120|503
1642772580000|2022-01-21 13:43:00|||||||||296
1642772590000|2022-01-21 13:43:10|||||||||2000
1642772600000|2022-01-21 13:43:20|120.08|120.04|120.12|120.08|120.12|120.08|120.08|120.04|6992
1642772610000|2022-01-21 13:43:30|120.14|120.1|120.18|120.16|120.18|120.16|120.14|120.1|4658
1642772620000|2022-01-21 13:43:40|120.16|120.14|120.16|120.14|120.2|120.14|120.16|120.12|4000
1642772630000|2022-01-21 13:43:50|120.14|120.12|120.14|120.08|120.14|120.12|120.14|120.08|2466
1642772640000|2022-01-21 13:44:00|120.16|120.1|120.14|120.08|120.2|120.12|120.12|120.08|5577
1642772650000|2022-01-21 13:44:10|120.12|120.06|120.1|120.08|120.12|120.08|120.1|120.06|0
1642772670000|2022-01-21 13:44:30|||||||||427
1642772690000|2022-01-21 13:44:50|120.08|120.04|120.06|120.02|120.1|120.04|120.06|120|325
1642772710000|2022-01-21 13:45:10|120.04|120|120.08|120.02|120.08|120.02|120.04|119.98|3180
1642772720000|2022-01-21 13:45:20|120.1||120.1||120.1||120.06||486
1642772740000|2022-01-21 13:45:40||120.04||120.04||120.04||120.04|0
1642772750000|2022-01-21 13:45:50|120.08|120.02|120.1|120.02|120.1|120.02|120.08|120.02|13
1642772760000|2022-01-21 13:46:00|120.08|120.04|120.08|120.02|120.08|120.04|120.08|120.02|0
1642772770000|2022-01-21 13:46:10|120.1|120.04|120.14|120.08|120.16|120.08|120.1|120.04|2992
1642772780000|2022-01-21 13:46:20|120.12|120.06|120.12|120.06|120.12|120.06|120.12|120.06|0
1642772790000|2022-01-21 13:46:30|||||||||2000
1642772810000|2022-01-21 13:46:50||120.08||120.06||120.08||120.06|2910
1642772840000|2022-01-21 13:47:20|120.1||120.14||120.14||120.1||0
1642772850000|2022-01-21 13:47:30|120.12||120.12||120.12||120.12||0
1642772860000|2022-01-21 13:47:40|120.14|120.1|120.14|120.1|120.14|120.1|120.14|120.1|245
1642772870000|2022-01-21 13:47:50||120.06||120.08||120.08||120.06|1081
1642772880000|2022-01-21 13:48:00|||||||||24842
1642772890000|2022-01-21 13:48:10|||||||||12
1642772900000|2022-01-21 13:48:20|120.12|120.06|120.12|120.06|120.12|120.06|120.12|120.06|1332
1642772910000|2022-01-21 13:48:30|120.14|120.08|120.14|120.1|120.14|120.1|120.14|120.08|8143
1642772920000|2022-01-21 13:48:40|120.12|120.06|120.12|120.06|120.12|120.06|120.12|120.06|26
1642772930000|2022-01-21 13:48:50|120.1||120.1||120.1||120.1||0
1642772940000|2022-01-21 13:49:00|120.08|120.04|120.08|120.02|120.08|120.04|120.06|120.02|1239
1642772950000|2022-01-21 13:49:10|120.06||120.06||120.08||120.06||0
1642773000000|2022-01-21 13:50:00|120.08|120.04|120.1|120.04|120.1|120.04|120.08|120.02|6928
1642773010000|2022-01-21 13:50:10||120.02||120.02||120.02||120.02|828
1642773020000|2022-01-21 13:50:20|||||||||1000
1642773030000|2022-01-21 13:50:30||120.04||120.04||120.04||120.04|0
1642773040000|2022-01-21 13:50:40||120.02||120.02||120.04||120.02|0
1642773050000|2022-01-21 13:50:50||120.04||120.02||120.04||120.02|0
1642773060000|2022-01-21 13:51:00||120.04||120.04||120.04||120.04|0
1642773080000|2022-01-21 13:51:20||120.02||120.02||120.02||120.02|0
1642773090000|2022-01-21 13:51:30|120.08|120.04|120.08|120.04|120.08|120.04|120.08|120.04|0
1642773110000|2022-01-21 13:51:50|||||||||1652
1642773130000|2022-01-21 13:52:10|||||||||1665
1642773140000|2022-01-21 13:52:20|120.1|120.06|120.1|120.06|120.1|120.06|120.1|120.04|661
1642773200000|2022-01-21 13:53:20|120.08||120.08||120.08||120.08||0
1642773210000|2022-01-21 13:53:30|120.1||120.08||120.1||120.08||12812
1642773220000|2022-01-21 13:53:40|120.1||120.1||120.1||120.1||0
1642773230000|2022-01-21 13:53:50|120.08||120.1||120.1||120.08||8766
1642773260000|2022-01-21 13:54:20|120.08||120.08||120.08||120.08||0
1642773270000|2022-01-21 13:54:30|120.04|120.04|120.04|120|120.04|120.04|120|119.96|17104
1642773280000|2022-01-21 13:54:40|120.06||120.04||120.06||120.04||0
1642773290000|2022-01-21 13:54:50|120.06|120.02|120.06|120.02|120.06|120.02|120.06|120.02|250
1642773300000|2022-01-21 13:55:00|||||||||10461
1642773310000|2022-01-21 13:55:10||120||120||120||120|0
1642773320000|2022-01-21 13:55:20|120.04|120.02|120.06|120.02|120.06|120.02|120.04|120|5326
1642773330000|2022-01-21 13:55:30|||||||||17118
1642773350000|2022-01-21 13:55:50|||||||||45
1642773370000|2022-01-21 13:56:10|120.08|120.04|120.06|120.02|120.08|120.04|120.06|120.02|1632
1642773380000|2022-01-21 13:56:20||120.04||120.04||120.04||120.04|0
1642773390000|2022-01-21 13:56:30|||||||||70
1642773400000|2022-01-21 13:56:40|120.08|120.06|120.08|120.06|120.08|120.06|120.08|120.06|178
1642773410000|2022-01-21 13:56:50|120.1||120.1||120.1||120.1||583
1642773430000|2022-01-21 13:57:10|||||||||4163
1642773470000|2022-01-21 13:57:50||120.04||120.04||120.04||120.04|1124
1642773480000|2022-01-21 13:58:00|||||||||1665
1642773500000|2022-01-21 13:58:20|120.08|120.02|120.06|120.02|120.08|120.02|120.06|120.02|1231
1642773510000|2022-01-21 13:58:30|||||||||3000
1642773530000|2022-01-21 13:58:50|120.08|120.04|120.1|120.04|120.1|120.04|120.08|120.04|476
1642773540000|2022-01-21 13:59:00|||||||||4275
1642773560000|2022-01-21 13:59:20||120.06||120.04||120.06||120.04|5764
1642773570000|2022-01-21 13:59:30|||||||||1652
1642773580000|2022-01-21 13:59:40|120.08|120.06|120.08|120.06|120.08|120.06|120.08|120.06|0
1642773590000|2022-01-21 13:59:50|120.06|120.04|120.06|119.98|120.06|120.04|120.02|119.96|12899
1642773600000|2022-01-21 14:00:00|120.04|119.96|120.02|119.96|120.04|119.96|120.02|119.94|0
1642773610000|2022-01-21 14:00:10|120.04|119.98|120.04|120|120.04|120|120.02|119.98|2
1642773620000|2022-01-21 14:00:20|120.06|120.02|120.06|120.02|120.08|120.04|120.04|119.98|2687
1642773630000|2022-01-21 14:00:30|120.08|120|120.08|120.02|120.1|120.04|120.08|120|2146
1642773640000|2022-01-21 14:00:40|||||||||4638
1642773650000|2022-01-21 14:00:50|120.06|120|120.08|120|120.08|120.02|120.06|120|128
1642773660000|2022-01-21 14:01:00||120.02||120.02||120.02||120.02|0
1642773670000|2022-01-21 14:01:10|120.04||120.08||120.08||120.04||6815
1642773680000|2022-01-21 14:01:20|120.06||120.06||120.06||120.06||0
1642773720000|2022-01-21 14:02:00|120.04||120.04||120.04||120.04||70
1642773730000|2022-01-21 14:02:10|||||||||7000
1642773750000|2022-01-21 14:02:30|120.02|120|120.02|120|120.02|120|120.02|120|546
1642773760000|2022-01-21 14:02:40|120|119.96|120.02|120|120.02|120|120|119.94|12313
1642773780000|2022-01-21 14:03:00|120.06|120.02|120.02|120|120.06|120.02|120.02|120|3018
1642773810000|2022-01-21 14:03:30|120|119.98|120|119.96|120|119.98|120|119.96|9035
1642773850000|2022-01-21 14:04:10|119.98||119.98||119.98||119.98||0
1642773860000|2022-01-21 14:04:20|||||||||985
1642773870000|2022-01-21 14:04:30|119.96|119.92|119.96|119.9|119.98|119.92|119.94|119.86|4508
1642773880000|2022-01-21 14:04:40|119.94||119.96||119.96||119.94||808
1642773890000|2022-01-21 14:04:50|119.98|119.92|120.02|119.98|120.02|119.98|119.98|119.92|3844
1642773900000|2022-01-21 14:05:00|120|119.94|119.96|119.9|120|119.98|119.96|119.9|407
1642773940000|2022-01-21 14:05:40|||||||||1000
1642773970000|2022-01-21 14:06:10|119.94|119.88|119.9|119.86|119.94|119.9|119.9|119.84|0
1642773980000|2022-01-21 14:06:20||119.84||119.84||119.86||119.82|2929
1642773990000|2022-01-21 14:06:30||119.86||119.84||119.86||119.84|879
1642774010000|2022-01-21 14:06:50|||||||||15000
1642774020000|2022-01-21 14:07:00|119.92|119.86|119.94|119.9|119.94|119.9|119.9|119.86|1146
1642774030000|2022-01-21 14:07:10|119.96|119.88|119.96|119.9|119.96|119.94|119.96|119.88|3302
1642774040000|2022-01-21 14:07:20|||||||||800
1642774060000|2022-01-21 14:07:40|119.94|119.92|119.96|119.92|119.96|119.92|119.94|119.92|0
1642774100000|2022-01-21 14:08:20|119.94|119.9|119.94|119.9|119.94|119.9|119.94|119.88|2
1642774120000|2022-01-21 14:08:40|119.96||119.96||119.96||119.96||1242
1642774130000|2022-01-21 14:08:50|119.94|119.88|119.96|119.92|119.96|119.92|119.92|119.88|3967
1642774150000|2022-01-21 14:09:10|119.92|119.9|119.92|119.9|119.92|119.9|119.92|119.9|1380
1642774160000|2022-01-21 14:09:20|119.94|119.92|119.96|119.92|119.96|119.92|119.92|119.92|9866
1642774170000|2022-01-21 14:09:30|119.98|119.94|120|119.92|120|119.94|119.96|119.92|9035
1642774180000|2022-01-21 14:09:40|120.02|119.96|120.04|119.96|120.06|120|120.02|119.94|15999
1642774190000|2022-01-21 14:09:50||120||119.98||120||119.96|0
1642774200000|2022-01-21 14:10:00||120||120||120||120|8803
1642774210000|2022-01-21 14:10:10|120.06|120.02|120.06|120.02|120.06|120.04|120.04|119.98|2529
1642774220000|2022-01-21 14:10:20||120.04||120.04||120.04||120.04|0
1642774230000|2022-01-21 14:10:30|120.08||120.1||120.1||120.08||1249
1642774250000|2022-01-21 14:10:50|120.08|120.02|120.08|120.02|120.1|120.02|120.08|120|3605
1642774260000|2022-01-21 14:11:00|||||||||3338
1642774270000|2022-01-21 14:11:10|120.06|120|120.04|119.98|120.06|120|120.04|119.98|3246
1642774280000|2022-01-21 14:11:20||119.96||120||120||119.94|0
1642774320000|2022-01-21 14:12:00|||||||||2032
1642774360000|2022-01-21 14:12:40|||||||||750
1642774390000|2022-01-21 14:13:10|120.06|120.02|120.08|120.02|120.08|120.02|120.04|120.02|20009
1642774410000|2022-01-21 14:13:30|120.1|120.04|120.1|120.06|120.1|120.06|120.08|120.04|1192
1642774440000|2022-01-21 14:14:00|120.08|120.04|120.08|120.04|120.08|120.04|120.08|120.02|2000
1642774450000|2022-01-21 14:14:10|||||||||800
1642774460000|2022-01-21 14:14:20|120.06|120.02|120.06|120|120.06|120.02|120.02|120|13319
1642774490000|2022-01-21 14:14:50|120.08|120.02|120.08|120.02|120.08|120.02|120.08|120.02|251
1642774500000|2022-01-21 14:15:00|120.1|120.04|120.12|120.06|120.12|120.06|120.1|120.04|2767
1642774510000|2022-01-21 14:15:10|120.14|120.08|120.16|120.1|120.16|120.1|120.14|120.08|247
1642774520000|2022-01-21 14:15:20|120.18|120.12|120.22|120.14|120.24|120.18|120.18|120.12|9540
1642774530000|2022-01-21 14:15:30|120.2|120.12|120.18|120.12|120.2|120.12|120.16|120.1|10678
1642774540000|2022-01-21 14:15:40||120.14||120.14||120.14||120.14|0
1642774550000|2022-01-21 14:15:50|||||||||3492
1642774560000|2022-01-21 14:16:00|120.2|120.16|120.2|120.16|120.2|120.16|120.18|120.14|1585
1642774590000|2022-01-21 14:16:30|120.18|120.14|120.14|120.1|120.18|120.14|120.14|120.08|6848
1642774600000|2022-01-21 14:16:40|120.12|120.08|120.12|120.08|120.16|120.1|120.12|120.06|8195
1642774610000|2022-01-21 14:16:50|120.14|120.1|120.14|120.1|120.16|120.1|120.14|120.1|2948
1642774630000|2022-01-21 14:17:10|120.12|120.08|120.14|120.1|120.14|120.1|120.12|120.08|543
1642774640000|2022-01-21 14:17:20|120.16|120.12|120.16|120.12|120.18|120.12|120.14|120.08|12381
1642774670000|2022-01-21 14:17:50|120.14|120.1|120.08|120.04|120.14|120.1|120.08|120.02|3734
1642774680000|2022-01-21 14:18:00|120.12|120.06|120.14|120.06|120.14|120.08|120.08|120.06|366
1642774690000|2022-01-21 14:18:10|120.1||120.1||120.1||120.1||0
1642774700000|2022-01-21 14:18:20|120.12||120.1||120.12||120.1||41417
1642774750000|2022-01-21 14:19:10|||||||||377
1642774760000|2022-01-21 14:19:20||120.08||120.08||120.08||120.08|0
1642774770000|2022-01-21 14:19:30|120.12|120.1|120.14|120.1|120.14|120.1|120.12|120.1|246
1642774790000|2022-01-21 14:19:50|120.16|120.12|120.16|120.12|120.16|120.12|120.16|120.12|2239
1642774810000|2022-01-21 14:20:10|120.18|120.14|120.2|120.14|120.2|120.14|120.18|120.14|3376
1642774830000|2022-01-21 14:20:30|120.22|120.16|120.24|120.18|120.26|120.22|120.22|120.16|5371
1642774840000|2022-01-21 14:20:40|||||||||1692
1642774860000|2022-01-21 14:21:00|120.22||120.24||120.24||120.22||500
1642774870000|2022-01-21 14:21:10|||||||||2419
1642774890000|2022-01-21 14:21:30||120.2||120.2||120.2||120.2|90
1642774900000|2022-01-21 14:21:40|||||||||1171
1642774910000|2022-01-21 14:21:50|120.22|120.18|120.22|120.16|120.22|120.18|120.22|120.14|1617
1642774920000|2022-01-21 14:22:00|120.2|120.14|120.18|120.14|120.2|120.14|120.18|120.1|892
1642774930000|2022-01-21 14:22:10|120.16|120.1|120.18|120.1|120.18|120.1|120.14|120.08|1
1642774940000|2022-01-21 14:22:20|120.2|120.12|120.22|120.16|120.22|120.16|120.2|120.12|12699
1642774950000|2022-01-21 14:22:30|||||||||40000
1642774960000|2022-01-21 14:22:40||120.18||120.18||120.18||120.18|336
1642774970000|2022-01-21 14:22:50|||||||||4172
1642774980000|2022-01-21 14:23:00|120.2|120.16|120.16|120.14|120.2|120.18|120.16|120.12|9709
1642775000000|2022-01-21 14:23:20|||||||||16153
1642775020000|2022-01-21 14:23:40|120.14|120.12|120.16|120.1|120.16|120.12|120.1|120.04|21037
1642775050000|2022-01-21 14:24:10|120.18|120.16|120.2|120.16|120.2|120.16|120.18|120.16|6763
1642775060000|2022-01-21 14:24:20|||||||||325
1642775070000|2022-01-21 14:24:30|120.22|120.18|120.22|120.18|120.22|120.18|120.22|120.18|669
1642775080000|2022-01-21 14:24:40|120.24|120.2|120.26|120.2|120.26|120.2|120.24|120.2|883
1642775100000|2022-01-21 14:25:00|120.28|120.24|120.34|120.26|120.34|120.26|120.26|120.24|334
1642775110000|2022-01-21 14:25:10|120.36|120.28|120.3|120.24|120.38|120.3|120.3|120.24|2113
1642775120000|2022-01-21 14:25:20|120.32|120.26|120.34|120.26|120.34|120.26|120.32|120.26|0
1642775140000|2022-01-21 14:25:40|120.32|120.28|120.4|120.32|120.42|120.32|120.32|120.28|402
1642775150000|2022-01-21 14:25:50|120.42|120.3|120.34|120.28|120.42|120.3|120.34|120.26|2035
1642775160000|2022-01-21 14:26:00||120.26||120.26||120.26||120.26|0
1642775170000|2022-01-21 14:26:10|||||||||207
1642775190000|2022-01-21 14:26:30|120.36|120.28|120.36|120.32|120.38|120.32|120.36|120.28|265
1642775200000|2022-01-21 14:26:40|120.34|120.3|120.34|120.26|120.34|120.3|120.34|120.26|0
1642775210000|2022-01-21 14:26:50|120.36|120.28|120.36|120.3|120.36|120.3|120.34|120.28|1
1642775220000|2022-01-21 14:27:00|120.34||120.34||120.34||120.34||0
1642775230000|2022-01-21 14:27:10|120.36||120.36||120.36||120.36||0
1642775240000|2022-01-21 14:27:20|120.32|120.28|120.34|120.26|120.34|120.3|120.3|120.24|6459
1642775250000|2022-01-21 14:27:30||120.28||120.28||120.28||120.28|4126
1642775260000|2022-01-21 14:27:40|120.32|120.3|120.34|120.28|120.36|120.3|120.32|120.28|2064
1642775270000|2022-01-21 14:27:50||120.3||120.3||120.3||120.28|0
1642775280000|2022-01-21 14:28:00|120.32|120.26|120.4|120.34|120.42|120.34|120.32|120.26|8064
1642775290000|2022-01-21 14:28:10|120.42||120.42||120.42||120.42||0
1642775300000|2022-01-21 14:28:20|120.4||120.42||120.42||120.4||0
1642775310000|2022-01-21 14:28:30|120.4||120.42||120.42||120.4||0
1642775320000|2022-01-21 14:28:40|120.4||120.4||120.4||120.4||0
1642775330000|2022-01-21 14:28:50|120.38||120.4||120.4||120.38||20
1642775340000|2022-01-21 14:29:00|120.38|120.32|120.38|120.3|120.38|120.32|120.34|120.3|4074
1642775350000|2022-01-21 14:29:10|120.34|120.28|120.34|120.3|120.34|120.3|120.32|120.26|3514
1642775360000|2022-01-21 14:29:20|120.36||120.34||120.38||120.34||0
1642775370000|2022-01-21 14:29:30|120.32|120.28|120.34|120.28|120.34|120.28|120.32|120.26|2000
1642775380000|2022-01-21 14:29:40||120.3||120.32||120.32||120.28|0
1642775390000|2022-01-21 14:29:50|120.32|120.3|120.32|120.26|120.32|120.3|120.32|120.26|3578
1642775400000|2022-01-21 14:30:00|120.34|120.3|120.12|120.06|120.34|120.3|120.12|120.06|28105
1642775410000|2022-01-21 14:30:10|120.14|120.08|120.08|120|120.18|120.12|120.08|120|11519
1642775420000|2022-01-21 14:30:20|120.1|120.02|120.1|120.06|120.1|120.06|120.1|120.02|90
1642775430000|2022-01-21 14:30:30|120.08|120.08|120.08|120.02|120.1|120.08|120.08|120|4751
1642775440000|2022-01-21 14:30:40|120.06|120.04|120.04|120|120.1|120.04|120.04|120|2529
1642775450000|2022-01-21 14:30:50|120.06|120.02|120.06|120.02|120.08|120.02|120.06|120|3711
1642775460000|2022-01-21 14:31:00|120.08|120.06|120.1|120.04|120.1|120.06|120.08|120.02|3359
1642775470000|2022-01-21 14:31:10|120.08|120.02|120.1|120.02|120.14|120.06|120.08|120.02|1755
1642775480000|2022-01-21 14:31:20|120.08|120|120.04|120|120.08|120|120.02|119.92|5255
1642775490000|2022-01-21 14:31:30|120.08||120.04||120.08||120.04||0
1642775500000|2022-01-21 14:31:40|120.02||120.04||120.04||120.02||0
1642775510000|2022-01-21 14:31:50|120.02|119.96|120.04|120|120.04|120|120|119.92|142
1642775520000|2022-01-21 14:32:00|120.02|119.98|120.02|119.94|120.02|119.98|120|119.94|1500
1642775530000|2022-01-21 14:32:10|120|119.96|120|119.96|120|119.96|120|119.94|354
1642775540000|2022-01-21 14:32:20|119.98|119.94|119.96|119.9|119.98|119.94|119.94|119.9|1386
1642775550000|2022-01-21 14:32:30|119.94||119.96||119.96||119.94||236
1642775560000|2022-01-21 14:32:40|119.98|119.94|119.98|119.92|119.98|119.94|119.98|119.9|12869
1642775570000|2022-01-21 14:32:50|119.96|119.94|119.98|119.94|120|119.94|119.96|119.92|331
1642775580000|2022-01-21 14:33:00|120|119.98|119.98|119.92|120.04|120|119.98|119.92|23457
1642775590000|2022-01-21 14:33:10|119.92|119.96|119.92|119.86|119.94|119.96|119.88|119.8|13110
1642775600000|2022-01-21 14:33:20|119.96|119.88|119.96|119.9|119.96|119.9|119.96|119.88|4033
1642775610000|2022-01-21 14:33:30|120|119.92|120.02|119.96|120.02|119.98|120|119.92|3557
1642775620000|2022-01-21 14:33:40|120.04|119.98|120.08|120.02|120.08|120.02|120.04|119.98|475
1642775630000|2022-01-21 14:33:50|120.1|120.04|120.12|120.06|120.12|120.08|120.1|120.04|563
1642775640000|2022-01-21 14:34:00|120.1|120.08|120.1|120.06|120.1|120.08|120.1|120.06|0
1642775660000|2022-01-21 14:34:20|120.14|120.08|120.1|120.06|120.14|120.08|120.08|120.06|4128
1642775670000|2022-01-21 14:34:30|120.12|120.08|120.12|120.08|120.14|120.08|120.1|120.06|251984
1642775680000|2022-01-21 14:34:40|120.14|120.1|120.22|120.2|120.26|120.2|120.12|120.1|74162
1642775690000|2022-01-21 14:34:50|120.24|120.18|120.22|120.18|120.24|120.18|120.2|120.18|2
1642775700000|2022-01-21 14:35:00|120.24|120.24|120.26|120.24|120.28|120.24|120.24|120.2|11219
1642775710000|2022-01-21 14:35:10|120.24|120.22|120.3|120.22|120.3|120.22|120.22|120.2|8752
1642775720000|2022-01-21 14:35:20|120.32|120.3|120.28|120.22|120.34|120.3|120.28|120.22|24023
1642775730000|2022-01-21 14:35:30|120.32|120.28|120.32|120.28|120.34|120.28|120.32|120.26|2533
1642775740000|2022-01-21 14:35:40|120.3|120.26|120.34|120.26|120.34|120.28|120.3|120.26|5240
1642775750000|2022-01-21 14:35:50||120.3||120.3||120.3||120.3|0
1642775760000|2022-01-21 14:36:00|120.36|120.34|120.38|120.32|120.4|120.34|120.34|120.28|16334
1642775770000|2022-01-21 14:36:10|120.4|120.34|120.42|120.4|120.48|120.4|120.4|120.34|38981
1642775780000|2022-01-21 14:36:20|120.44|120.38|120.36|120.32|120.44|120.42|120.36|120.3|16416
1642775790000|2022-01-21 14:36:30|120.38|120.34|120.32|120.28|120.4|120.36|120.32|120.28|3714
1642775810000|2022-01-21 14:36:50|120.34|120.3|120.32|120.26|120.34|120.3|120.3|120.26|7088
1642775820000|2022-01-21 14:37:00|120.3|120.24|120.34|120.28|120.38|120.32|120.26|120.2|16000
1642775830000|2022-01-21 14:37:10|120.36|120.3|120.36|120.32|120.36|120.32|120.36|120.3|5613
1642775840000|2022-01-21 14:37:20|120.34|120.3|120.28|120.22|120.36|120.32|120.28|120.2|3315
1642775850000|2022-01-21 14:37:30|120.3|120.24|120.28|120.2|120.32|120.24|120.26|120.16|5
1642775860000|2022-01-21 14:37:40|120.26|120.22|120.3|120.24|120.3|120.24|120.26|120.22|0
1642775870000|2022-01-21 14:37:50|120.28|120.22|120.28|120.2|120.28|120.22|120.28|120.2|100
1642775880000|2022-01-21 14:38:00|120.26|120.22|120.24|120.22|120.26|120.22|120.24|120.22|3136
1642775890000|2022-01-21 14:38:10|120.22|120.18|120.24|120.18|120.28|120.26|120.22|120.14|46146
1642775900000|2022-01-21 14:38:20|120.22|120.16|120.2|120.12|120.22|120.18|120.16|120.12|29022
1642775910000|2022-01-21 14:38:30||120.14||120.12||120.14||120.12|0
1642775930000|2022-01-21 14:38:50|||||||||217
1642775940000|2022-01-21 14:39:00|120.18|120.1|120.08|120.02|120.18|120.1|120.08|120.02|7091
1642775950000|2022-01-21 14:39:10||120||120||120||120|0
1642775960000|2022-01-21 14:39:20|120.1|120.04|120.12|120.06|120.12|120.06|120.08|120.02|20794
1642775970000|2022-01-21 14:39:30|120.1|120.04|120.12|120.04|120.12|120.06|120.1|120.04|2500
1642775990000|2022-01-21 14:39:50|120.1|120.06|120.12|120.06|120.12|120.08|120.1|120.06|123
1642776000000|2022-01-21 14:40:00|||||||||2507
1642776010000|2022-01-21 14:40:10|120.14|120.08|120.12|120.06|120.16|120.1|120.1|120.06|4120
1642776020000|2022-01-21 14:40:20|120.1|120.04|120.08|120.02|120.1|120.04|120.06|120|982
1642776030000|2022-01-21 14:40:30|120.1|120.06|120.1|120.02|120.1|120.06|120.1|120.02|4065
1642776040000|2022-01-21 14:40:40|120.08|120|120.08|120.02|120.08|120.02|120.08|120|0
1642776050000|2022-01-21 14:40:50|120.1|120.04|120.04|120|120.1|120.06|120.04|120|1426
1642776060000|2022-01-21 14:41:00|120.02|119.96|120.04|120|120.06|120.02|120.02|119.94|8594
1642776070000|2022-01-21 14:41:10|120.02|119.96|120.04|119.98|120.04|119.98|120|119.94|12555
1642776080000|2022-01-21 14:41:20|120.02|119.96|120.04|120|120.04|120|120.02|119.96|1368
1642776090000|2022-01-21 14:41:30|120.02|119.98|120.04|120|120.04|120|120|119.94|5075
1642776100000|2022-01-21 14:41:40|120.08|120.04|120.08|120.02|120.08|120.04|120.08|120|4881
1642776110000|2022-01-21 14:41:50|120.06|120|120.04|120|120.06|120|120.04|119.98|1293
1642776120000|2022-01-21 14:42:00||119.98||120||120||119.98|2000
1642776130000|2022-01-21 14:42:10|120.02|119.98|120.02|119.98|120.02|119.98|120.02|119.98|166
1642776140000|2022-01-21 14:42:20|120.04|120.02|120.08|120.02|120.12|120.02|120.04|120|247
1642776150000|2022-01-21 14:42:30|120.1|120.06|120.1|120.02|120.1|120.06|120.1|120.02|1012
1642776160000|2022-01-21 14:42:40||120.04||120.06||120.06||120.04|1085
1642776170000|2022-01-21 14:42:50|120.14|120.08|120.18|120.12|120.18|120.14|120.14|120.08|3770
1642776180000|2022-01-21 14:43:00|120.14|120.1|120.14|120.08|120.14|120.1|120.14|120.06|36771
1642776190000|2022-01-21 14:43:10||120.06||120.06||120.06||120.04|0
1642776200000|2022-01-21 14:43:20|120.12|120.04|120.1|120.02|120.12|120.04|120.1|120.02|1936
1642776210000|2022-01-21 14:43:30|120.08|120|120.02|119.96|120.08|120.02|120.02|119.94|16088
1642776220000|2022-01-21 14:43:40|120.04|120|120.1|120.04|120.1|120.04|120.04|120|5863
1642776230000|2022-01-21 14:43:50|120.14|120.02|120.04|119.96|120.14|120.02|120|119.94|4932
1642776240000|2022-01-21 14:44:00|120.02|119.98|120.04|119.98|120.06|120|120.02|119.98|9231
1642776260000|2022-01-21 14:44:20|120.02||120.02||120.04||120.02||0
1642776270000|2022-01-21 14:44:30|120||120.02||120.02||120||479
1642776280000|2022-01-21 14:44:40|120.04|120|120.12|120.04|120.12|120.04|120.04|120|13221
1642776290000|2022-01-21 14:44:50|120.1|120.02|120.1|120.04|120.12|120.04|120.1|120.02|869
1642776300000|2022-01-21 14:45:00|120.06|120.02|120.06|119.98|120.06|120.02|120.02|119.94|3485
1642776310000|2022-01-21 14:45:10|120.08|120|120.1|120.02|120.1|120.02|120.08|120|217
1642776320000|2022-01-21 14:45:20|120.08|120|120.1|120.04|120.1|120.04|120.08|120|0
1642776330000|2022-01-21 14:45:30|120.14|120.08|120.14|120.1|120.18|120.12|120.1|120.08|4506
1642776340000|2022-01-21 14:45:40|120.16||120.14||120.16||120.12||657
1642776350000|2022-01-21 14:45:50|120.12|120.08|120.14|120.1|120.14|120.1|120.12|120.06|13770
1642776360000|2022-01-21 14:46:00||120.08||120.08||120.1||120.06|2320
1642776370000|2022-01-21 14:46:10|120.12|120.06|120.12|120.06|120.12|120.08|120.1|120.04|8676
1642776380000|2022-01-21 14:46:20|120.14|120.08|120.14|120.1|120.16|120.1|120.14|120.08|2913
1642776390000|2022-01-21 14:46:30|120.16||120.14||120.16||120.14||21648
1642776400000|2022-01-21 14:46:40|120.16|120.12|120.22|120.18|120.22|120.2|120.16|120.12|9115
1642776410000|2022-01-21 14:46:50|120.24|120.2|120.22|120.16|120.24|120.2|120.2|120.14|3607
1642776420000|2022-01-21 14:47:00|120.26|120.2|120.24|120.18|120.3|120.24|120.24|120.18|649
1642776430000|2022-01-21 14:47:10|120.28|120.22|120.24|120.16|120.3|120.22|120.24|120.16|10122
1642776440000|2022-01-21 14:47:20|120.22|120.18|120.22|120.16|120.24|120.2|120.22|120.16|40
1642776450000|2022-01-21 14:47:30|120.24|120.2|120.24|120.2|120.26|120.2|120.22|120.18|250
1642776460000|2022-01-21 14:47:40|120.22|120.18|120.24|120.18|120.24|120.18|120.22|120.18|409
1642776470000|2022-01-21 14:47:50|120.22|120.14|120.16|120.12|120.22|120.14|120.16|120.1|7744
1642776480000|2022-01-21 14:48:00|120.18|120.14|120.18|120.14|120.18|120.14|120.14|120.14|2886
1642776490000|2022-01-21 14:48:10|120.2|120.16|120.24|120.18|120.24|120.18|120.2|120.16|285
1642776500000|2022-01-21 14:48:20|120.26|120.2|120.26|120.22|120.3|120.22|120.26|120.2|0
1642776510000|2022-01-21 14:48:30||120.2||120.18||120.2||120.18|0
1642776520000|2022-01-21 14:48:40|120.22|120.16|120.22|120.16|120.22|120.16|120.22|120.14|2377
1642776530000|2022-01-21 14:48:50|120.2|120.14|120.2|120.16|120.22|120.16|120.18|120.12|1530
1642776540000|2022-01-21 14:49:00|120.18|120.12|120.16|120.1|120.18|120.12|120.16|120.1|3883
1642776550000|2022-01-21 14:49:10|120.12|120.08|120.08|119.98|120.16|120.08|120.08|119.98|12023
1642776560000|2022-01-21 14:49:20|120.06|120|120.04|119.98|120.06|120|120.04|119.94|1998
1642776570000|2022-01-21 14:49:30|120.06|120|120.14|120.06|120.16|120.06|120.06|120|7232
1642776580000|2022-01-21 14:49:40|120.12|120.08|120.14|120.06|120.16|120.1|120.12|120.06|2891
1642776590000|2022-01-21 14:49:50|120.16|120.08|120.22|120.18|120.22|120.18|120.16|120.08|482
1642776600000|2022-01-21 14:50:00|120.2|120.14|120.26|120.18|120.26|120.18|120.18|120.1|570
1642776610000|2022-01-21 14:50:10|120.24|120.2|120.3|120.22|120.3|120.22|120.24|120.16|0
1642776620000|2022-01-21 14:50:20|120.32|120.24|120.28|120.22|120.32|120.26|120.28|120.18|2073
1642776630000|2022-01-21 14:50:30|120.26||120.26||120.28||120.26||0
1642776640000|2022-01-21 14:50:40||120.2||120.2||120.2||120.18|3486
1642776650000|2022-01-21 14:50:50|120.24||120.22||120.24||120.22||719
1642776660000|2022-01-21 14:51:00|120.2|120.18|120.16|120.1|120.22|120.18|120.16|120.1|10627
1642776670000|2022-01-21 14:51:10|120.14|120.08|120.12|120.06|120.14|120.08|120.12|120.06|0
1642776680000|2022-01-21 14:51:20||120.1||120.1||120.1||120.1|50
1642776690000|2022-01-21 14:51:30|120.1|120.06|120.08|120.02|120.1|120.06|120.08|120.02|7
1642776700000|2022-01-21 14:51:40|120.1|120.04|120.08|120.02|120.12|120.06|120.08|120.02|11255
1642776710000|2022-01-21 14:51:50|120.06|120.04|120.04|120.02|120.08|120.04|120.04|119.98|1657
1642776720000|2022-01-21 14:52:00|120.02|120|120.02|119.94|120.06|120|119.98|119.94|15503
1642776730000|2022-01-21 14:52:10|120|119.92|120.06|120|120.06|120|119.98|119.88|19083
1642776740000|2022-01-21 14:52:20|120.08|120.02|120.06|120|120.1|120.04|120.06|120|2494
1642776750000|2022-01-21 14:52:30||120.02||120.02||120.02||120.02|22
1642776760000|2022-01-21 14:52:40|120.1|120.04|120.1|120.02|120.1|120.04|120.1|120.02|15
1642776770000|2022-01-21 14:52:50|120.06||120.1||120.1||120.06||0
1642776780000|2022-01-21 14:53:00|120.08|120|120.02|119.96|120.1|120.02|119.98|119.96|4567
1642776790000|2022-01-21 14:53:10|120||120.02||120.02||120||806
1642776820000|2022-01-21 14:53:40|120.04|120|120.04|119.96|120.04|120|120.04|119.96|3062
1642776830000|2022-01-21 14:53:50|120.02|119.98|120.04|120|120.04|120|120|119.96|735
1642776840000|2022-01-21 14:54:00|120.02||120.04||120.04||120.02||0
1642776850000|2022-01-21 14:54:10|120.02|119.98|120.02|119.94|120.02|119.98|119.94|119.88|28866
1642776860000|2022-01-21 14:54:20|120|119.96|120.02|119.96|120.04|119.96|119.96|119.9|48652
1642776870000|2022-01-21 14:54:30|120|119.98|120.02|119.96|120.02|119.98|120|119.94|9549
1642776880000|2022-01-21 14:54:40|||||||||2834
1642776890000|2022-01-21 14:54:50|120|119.98|120.02|119.96|120.02|119.98|120|119.92|9198
1642776900000|2022-01-21 14:55:00||119.98||119.98||119.98||119.98|0
1642776910000|2022-01-21 14:55:10|120.04|120|120.02|119.98|120.04|120.02|120.02|119.98|3208
1642776920000|2022-01-21 14:55:20|120|119.96|120.02|119.94|120.04|119.96|120|119.9|12231
1642776930000|2022-01-21 14:55:30|120|119.92|120.02|119.94|120.02|119.94|119.96|119.88|21978
1642776940000|2022-01-21 14:55:40|120.04|119.96|120.02|119.94|120.06|120|120.02|119.94|14030
1642776950000|2022-01-21 14:55:50|120.04|119.96|120.02|119.94|120.04|119.96|120|119.94|6359
1642776960000|2022-01-21 14:56:00|120|119.98|120.02|119.98|120.02|119.98|120|119.98|1979
1642776970000|2022-01-21 14:56:10|120.04|120|120.04|120|120.04|120.02|120.04|119.98|4147
1642776980000|2022-01-21 14:56:20|120.02|119.98|120.02|119.98|120.04|119.98|120.02|119.98|426
1642777010000|2022-01-21 14:56:50|120.04||120.04||120.04||120.02||403
1642777040000|2022-01-21 14:57:20|120|119.94|120.04|119.96|120.04|119.98|119.98|119.9|3267
1642777050000|2022-01-21 14:57:30|120.02||120.02||120.02||120.02||189163
1642777070000|2022-01-21 14:57:50|120.04|120|120.04|120|120.04|120|120.04|119.96|7937
1642777080000|2022-01-21 14:58:00|120.06|120.02|120.08|120.04|120.08|120.04|120.06|120|12574
1642777090000|2022-01-21 14:58:10|120.1|120.06|120.1|120.06|120.1|120.06|120.1|120.06|4131
1642777100000|2022-01-21 14:58:20|120.08||120.08||120.08||120.08||0
1642777110000|2022-01-21 14:58:30|120.1|120.04|120.08|120|120.1|120.06|120.04|120|4956
1642777120000|2022-01-21 14:58:40|120.06||120.04||120.08||120.04||2479
1642777130000|2022-01-21 14:58:50|120.02|119.98|120.02|119.96|120.02|119.98|120.02|119.94|2197
1642777140000|2022-01-21 14:59:00||120||120||120||120|10
1642777150000|2022-01-21 14:59:10|120.04|119.96|120.02|119.98|120.04|119.98|120|119.94|32538
1642777160000|2022-01-21 14:59:20|120.04||120.02||120.04||120.02||695
1642777170000|2022-01-21 14:59:30|120.04||120.02||120.04||120.02||124
1642777190000|2022-01-21 14:59:50|||||||||1125
1642777200000|2022-01-21 15:00:00|120|119.94|120.08|120.06|120.08|120.06|120|119.92|25406
1642777210000|2022-01-21 15:00:10|120.1|120.08|120.12|120.06|120.16|120.08|120.1|120.06|683
1642777220000|2022-01-21 15:00:20|120.14|120.08|120.2|120.14|120.2|120.14|120.12|120.08|3273
1642777240000|2022-01-21 15:00:40|120.16|120.12|120.14|120.12|120.2|120.12|120.14|120.12|265
1642777250000|2022-01-21 15:00:50|120.12|120.08|120.14|120.08|120.14|120.08|120.08|120.06|10972
1642777260000|2022-01-21 15:01:00|120.12|120.06|120.04|119.98|120.14|120.06|120.04|119.98|4633
1642777270000|2022-01-21 15:01:10|120.02|119.96|119.96|119.9|120.02|119.96|119.96|119.88|1899
1642777280000|2022-01-21 15:01:20|119.92|119.88|119.8|119.74|119.92|119.88|119.8|119.74|4111
1642777290000|2022-01-21 15:01:30|119.78|119.72|119.8|119.74|119.8|119.74|119.78|119.72|0
1642777300000|2022-01-21 15:01:40|119.84|119.8|119.82|119.76|119.86|119.8|119.82|119.74|905
1642777310000|2022-01-21 15:01:50||119.78||119.78||119.78||119.78|7
1642777320000|2022-01-21 15:02:00|119.8|119.76|119.86|119.76|119.86|119.8|119.8|119.76|1867
1642777330000|2022-01-21 15:02:10|119.84|119.78|119.78|119.76|119.86|119.8|119.78|119.76|88374
1642777340000|2022-01-21 15:02:20|119.8|119.78|119.88|119.82|119.92|119.84|119.8|119.78|7004
1642777350000|2022-01-21 15:02:30|119.86|119.8|119.82|119.74|119.86|119.8|119.8|119.72|4631
1642777360000|2022-01-21 15:02:40||119.72||119.74||119.74||119.72|18
1642777370000|2022-01-21 15:02:50|119.84|119.76|119.88|119.82|119.92|119.84|119.84|119.76|80
1642777380000|2022-01-21 15:03:00|119.9|119.84|119.84|119.76|119.92|119.86|119.84|119.76|515
1642777390000|2022-01-21 15:03:10|119.82|119.74|119.82|119.74|119.82|119.76|119.8|119.74|0
1642777400000|2022-01-21 15:03:20|119.84|119.76|119.88|119.84|119.9|119.84|119.84|119.76|686
1642777410000|2022-01-21 15:03:30|119.84|119.82|119.86|119.8|119.86|119.82|119.84|119.78|31
1642777420000|2022-01-21 15:03:40|119.88||119.9||119.9||119.88||1
1642777430000|2022-01-21 15:03:50|119.92|119.82|119.96|119.88|119.98|119.88|119.88|119.82|253
1642777440000|2022-01-21 15:04:00|119.98|119.9|120|119.92|120|119.92|119.98|119.9|403
1642777450000|2022-01-21 15:04:10|119.96|119.94|120|119.92|120.06|120|119.96|119.92|424
1642777460000|2022-01-21 15:04:20|119.98|119.9|120|119.94|120|119.94|119.96|119.9|60
1642777470000|2022-01-21 15:04:30|119.92|119.96|119.98|119.92|120|119.96|119.92|119.9|25846
1642777480000|2022-01-21 15:04:40|119.96||119.96||119.98||119.96||0
1642777490000|2022-01-21 15:04:50|119.98|119.94|119.98|119.94|119.98|119.94|119.98|119.94|0
1642777500000|2022-01-21 15:05:00|120|119.92|120.08|120|120.1|120.02|119.98|119.92|5346
1642777510000|2022-01-21 15:05:10|120.06|119.96|120.04|119.98|120.06|119.98|120|119.94|4610
1642777520000|2022-01-21 15:05:20|120.02|119.96|119.98|119.9|120.04|119.96|119.96|119.9|8401
1642777530000|2022-01-21 15:05:30|120|119.92|120.04|119.96|120.04|119.98|119.98|119.9|4252
1642777540000|2022-01-21 15:05:40||119.98||120||120||119.98|0
1642777550000|2022-01-21 15:05:50|120.08|120.02|120.08|119.98|120.08|120.02|120.08|119.98|573
1642777560000|2022-01-21 15:06:00|120.1|120|120.1|120.06|120.1|120.06|120.1|120|5739
1642777570000|2022-01-21 15:06:10||120.04||120.02||120.04||120.02|5008
1642777580000|2022-01-21 15:06:20||120.04||120.04||120.04||120.04|0
1642777590000|2022-01-21 15:06:30||120.02||120.06||120.06||120.02|3
1642777600000|2022-01-21 15:06:40|120.08||120.08||120.08||120.08||1816
1642777610000|2022-01-21 15:06:50|120.06|120.04|120.06|120.04|120.06|120.04|120.06|120.04|7
1642777620000|2022-01-21 15:07:00|120.04|120|119.98|119.92|120.04|120|119.98|119.9|86
1642777630000|2022-01-21 15:07:10|119.96|119.94|119.96|119.88|119.96|119.96|119.96|119.88|355
1642777640000|2022-01-21 15:07:20|119.94|119.86|119.9|119.84|119.94|119.86|119.9|119.84|50
1642777650000|2022-01-21 15:07:30|119.88|119.82|119.84|119.76|119.88|119.82|119.84|119.76|2282
1642777660000|2022-01-21 15:07:40|119.82|119.74|119.84|119.8|119.84|119.8|119.8|119.74|38232
1642777670000|2022-01-21 15:07:50|119.82|119.76|119.78|119.74|119.82|119.76|119.78|119.74|742
1642777680000|2022-01-21 15:08:00|119.76|119.72|119.78|119.72|119.8|119.72|119.72|119.66|23500
1642777690000|2022-01-21 15:08:10|119.76|119.7|119.76|119.72|119.78|119.76|119.76|119.68|13564
1642777700000|2022-01-21 15:08:20|119.78|119.74|119.78|119.74|119.78|119.74|119.78|119.74|234
1642777710000|2022-01-21 15:08:30|||||||||4145
1642777720000|2022-01-21 15:08:40|119.76|119.72|119.76|119.7|119.76|119.72|119.7|119.62|27314
1642777730000|2022-01-21 15:08:50|119.74|119.66|119.76|119.7|119.76|119.72|119.74|119.64|7550
1642777740000|2022-01-21 15:09:00|119.74|119.72|119.76|119.72|119.76|119.72|119.74|119.7|358
1642777760000|2022-01-21 15:09:20||119.74||119.72||119.74||119.72|2022
1642777770000|2022-01-21 15:09:30|||||||||5000
1642777780000|2022-01-21 15:09:40|119.74|119.7|119.76|119.72|119.76|119.72|119.74|119.64|4171
1642777790000|2022-01-21 15:09:50|||||||||3240
1642777800000|2022-01-21 15:10:00|119.74|119.68|119.76|119.7|119.76|119.72|119.72|119.64|16591
1642777810000|2022-01-21 15:10:10|119.74|119.68|119.76|119.7|119.76|119.7|119.72|119.64|16026
1642777820000|2022-01-21 15:10:20|119.78|119.72|119.78|119.74|119.82|119.74|119.78|119.72|3787
1642777830000|2022-01-21 15:10:30||119.72||119.76||119.76||119.72|0
1642777840000|2022-01-21 15:10:40|119.74|119.74|119.78|119.72|119.78|119.74|119.72|119.7|8240
1642777850000|2022-01-21 15:10:50|119.76|119.7|119.76|119.7|119.78|119.7|119.74|119.7|5755
1642777860000|2022-01-21 15:11:00|119.74|119.72|119.74|119.68|119.76|119.72|119.7|119.62|31132
1642777870000|2022-01-21 15:11:10|119.76|119.7|119.76|119.68|119.76|119.72|119.74|119.64|36481
1642777880000|2022-01-21 15:11:20|119.74|119.72|119.74|119.7|119.76|119.72|119.72|119.64|33446
1642777890000|2022-01-21 15:11:30|119.72|119.68|119.72|119.62|119.72|119.68|119.72|119.62|1082
1642777900000|2022-01-21 15:11:40|119.7|119.6|119.64|119.56|119.7|119.6|119.62|119.52|12657
1642777910000|2022-01-21 15:11:50|119.62|119.54|119.58|119.5|119.64|119.54|119.56|119.5|50
1642777920000|2022-01-21 15:12:00|119.56||119.56||119.58||119.56||5000
1642777930000|2022-01-21 15:12:10|119.58|119.52|119.56|119.52|119.58|119.52|119.56|119.52|1087
1642777940000|2022-01-21 15:12:20|119.58|119.54|119.58|119.52|119.58|119.54|119.56|119.52|2143
1642777950000|2022-01-21 15:12:30|119.56|119.54|119.56|119.5|119.62|119.56|119.56|119.5|12777
1642777960000|2022-01-21 15:12:40|119.54|119.48|119.48|119.4|119.54|119.48|119.46|119.36|12418
1642777970000|2022-01-21 15:12:50|119.5|119.36|119.44|119.38|119.5|119.38|119.44|119.36|8485
1642777980000|2022-01-21 15:13:00|119.48|119.4|119.48|119.44|119.48|119.44|119.44|119.4|505
1642777990000|2022-01-21 15:13:10|119.46|119.4|119.42|119.36|119.46|119.4|119.42|119.36|750
1642778000000|2022-01-21 15:13:20|119.44|119.38|119.42|119.36|119.44|119.38|119.42|119.36|7000
1642778010000|2022-01-21 15:13:30|119.4|119.38|119.4|119.32|119.4|119.38|119.38|119.32|4549
1642778020000|2022-01-21 15:13:40|119.38|119.3|119.36|119.3|119.38|119.34|119.34|119.28|8255
1642778030000|2022-01-21 15:13:50||119.32||119.32||119.32||119.32|0
1642778040000|2022-01-21 15:14:00|119.34|119.28|119.3|119.24|119.34|119.28|119.28|119.2|233
1642778050000|2022-01-21 15:14:10|119.28|119.22|119.26|119.2|119.3|119.22|119.26|119.18|85
1642778060000|2022-01-21 15:14:20|119.3|119.22|119.28|119.2|119.3|119.24|119.28|119.2|3137
1642778070000|2022-01-21 15:14:30|119.26|119.18|119.18|119.12|119.26|119.18|119.18|119.12|2038
1642778080000|2022-01-21 15:14:40|119.2|119.14|119.22|119.14|119.24|119.18|119.2|119.14|6711
1642778090000|2022-01-21 15:14:50|119.24|119.2|119.26|119.2|119.28|119.22|119.24|119.2|13241
1642778110000|2022-01-21 15:15:10|119.28|119.22|119.38|119.32|119.38|119.32|119.28|119.22|2762
1642778120000|2022-01-21 15:15:20|119.4||119.4||119.42||119.4||2074
1642778130000|2022-01-21 15:15:30|119.42|119.34|119.44|119.38|119.44|119.38|119.4|119.32|4638
1642778140000|2022-01-21 15:15:40|119.42||119.44||119.44||119.42||247
1642778150000|2022-01-21 15:15:50|119.46|119.4|119.4|119.34|119.48|119.4|119.4|119.34|12341
1642778160000|2022-01-21 15:16:00|119.38|119.32|119.32|119.24|119.38|119.32|119.32|119.24|469
1642778170000|2022-01-21 15:16:10|119.34|119.26|119.32|119.24|119.34|119.26|119.28|119.18|26621
1642778180000|2022-01-21 15:16:20|119.34|119.28|119.36|119.3|119.36|119.32|119.34|119.26|9052
1642778200000|2022-01-21 15:16:40|119.34|119.32|119.36|119.3|119.36|119.32|119.34|119.3|967
1642778210000|2022-01-21 15:16:50|||||||||800
1642778220000|2022-01-21 15:17:00|119.4|119.34|119.38|119.32|119.42|119.34|119.32|119.28|19563
1642778230000|2022-01-21 15:17:10|119.36|119.3|119.36|119.26|119.38|119.3|119.3|119.26|4056
1642778240000|2022-01-21 15:17:20|119.32|119.24|119.32|119.26|119.32|119.26|119.32|119.22|0
1642778250000|2022-01-21 15:17:30|119.34|119.3|119.44|119.34|119.44|119.34|119.34|119.3|3374
1642778260000|2022-01-21 15:17:40|119.42|119.36|119.44|119.34|119.44|119.36|119.42|119.34|60
1642778270000|2022-01-21 15:17:50|119.42|119.32|119.32|119.26|119.42|119.32|119.32|119.26|16106
1642778280000|2022-01-21 15:18:00|119.3|119.24|119.26|119.2|119.32|119.28|119.26|119.2|9424
1642778290000|2022-01-21 15:18:10|119.24|119.16|119.2|119.14|119.24|119.16|119.16|119.12|19700
1642778300000|2022-01-21 15:18:20|119.22|119.16|119.18|119.12|119.22|119.16|119.18|119.12|8777
1642778310000|2022-01-21 15:18:30|119.2||119.18||119.2||119.18||1
1642778320000|2022-01-21 15:18:40|119.16|119.1|119.06|119|119.16|119.1|119.06|119|19566
1642778330000|2022-01-21 15:18:50|119.04|119.02|119|118.96|119.04|119.02|119|118.94|12773
1642778340000|2022-01-21 15:19:00|||||||||1226
1642778350000|2022-01-21 15:19:10|119.02|118.98|119.02|118.96|119.02|118.98|119.02|118.96|12683
1642778360000|2022-01-21 15:19:20|119.04|118.98|119.06|119|119.06|119|119|118.92|27062
1642778370000|2022-01-21 15:19:30||119.02||119.02||119.02||119.02|1585
1642778380000|2022-01-21 15:19:40|119.04|119|119|118.94|119.04|119|119|118.92|5843
1642778390000|2022-01-21 15:19:50|119.02|118.92|119.02|118.94|119.02|118.96|119.02|118.92|22170
1642778400000|2022-01-21 15:20:00|119|118.92|119.02|118.96|119.02|118.96|119|118.92|810
1642778420000|2022-01-21 15:20:20|119|118.92|118.98|118.88|119.02|118.98|118.98|118.88|5507
1642778430000|2022-01-21 15:20:30|118.9|118.9|118.94|118.86|118.98|118.9|118.88|118.8|47771
1642778440000|2022-01-21 15:20:40|118.98|118.9|118.98|118.9|119.02|118.98|118.98|118.9|7698
1642778450000|2022-01-21 15:20:50|118.96|118.94|118.94|118.88|119|118.94|118.94|118.88|16713
1642778460000|2022-01-21 15:21:00|118.9|118.86|118.82|118.74|118.9|118.86|118.82|118.74|929
1642778470000|2022-01-21 15:21:10|118.78|118.78|118.82|118.78|118.88|118.8|118.78|118.72|15140
1642778480000|2022-01-21 15:21:20|118.84|118.82|118.86|118.8|118.9|118.82|118.82|118.74|10138
1642778490000|2022-01-21 15:21:30|118.82|118.78|118.76|118.66|118.86|118.78|118.76|118.66|22873
1642778500000|2022-01-21 15:21:40|118.72|118.64|118.7|118.6|118.72|118.68|118.7|118.58|2015
1642778510000|2022-01-21 15:21:50||118.62||118.62||118.62||118.62|6020
1642778520000|2022-01-21 15:22:00|||||||||2604
1642778530000|2022-01-21 15:22:10|118.68|118.6|118.58|118.5|118.68|118.6|118.56|118.5|2673
1642778540000|2022-01-21 15:22:20|118.56|118.52|118.58|118.56|118.58|118.56|118.56|118.52|14171
1642778550000|2022-01-21 15:22:30|118.56|118.52|118.56|118.5|118.56|118.52|118.56|118.5|1256
1642778560000|2022-01-21 15:22:40|118.58|118.54|118.58|118.5|118.58|118.54|118.56|118.5|3729
1642778570000|2022-01-21 15:22:50|118.6|118.56|118.58|118.5|118.6|118.58|118.58|118.5|14940
1642778580000|2022-01-21 15:23:00|118.54|118.52|118.56|118.52|118.58|118.52|118.54|118.52|2943
1642778590000|2022-01-21 15:23:10|118.54|118.5|118.46|118.38|118.54|118.5|118.44|118.36|13270
1642778600000|2022-01-21 15:23:20||118.42||118.42||118.42||118.36|4719
1642778610000|2022-01-21 15:23:30|118.44|118.44|118.46|118.38|118.46|118.44|118.44|118.38|2006
1642778620000|2022-01-21 15:23:40|118.44|118.4|118.44|118.4|118.44|118.4|118.44|118.4|428
1642778630000|2022-01-21 15:23:50|118.46|118.42|118.54|118.48|118.56|118.5|118.46|118.42|26365
1642778640000|2022-01-21 15:24:00|118.52|118.46|118.54|118.48|118.54|118.5|118.52|118.46|2988
1642778650000|2022-01-21 15:24:10|118.52|118.46|118.58|118.54|118.58|118.54|118.52|118.46|156829
1642778660000|2022-01-21 15:24:20|118.62|118.58|118.58|118.48|118.68|118.58|118.5|118.46|95486
1642778670000|2022-01-21 15:24:30|118.54|118.5|118.64|118.6|118.64|118.6|118.54|118.46|25706
1642778680000|2022-01-21 15:24:40|118.66|118.62|118.64|118.6|118.74|118.7|118.62|118.6|26990
1642778690000|2022-01-21 15:24:50|118.66|118.56|118.56|118.46|118.66|118.56|118.56|118.46|7345
1642778700000|2022-01-21 15:25:00|118.54|118.44|118.62|118.56|118.64|118.56|118.52|118.44|12209
1642778710000|2022-01-21 15:25:10|118.64|118.6|118.66|118.6|118.66|118.62|118.62|118.58|13814
1642778720000|2022-01-21 15:25:20|118.64|118.58|118.66|118.62|118.68|118.62|118.56|118.52|48765
1642778730000|2022-01-21 15:25:30|118.7|118.6|118.74|118.68|118.74|118.68|118.68|118.6|7436
1642778740000|2022-01-21 15:25:40|118.72|118.64|118.72|118.68|118.72|118.7|118.72|118.64|1100
1642778750000|2022-01-21 15:25:50|118.74|118.7|118.72|118.64|118.74|118.7|118.7|118.6|15684
1642778760000|2022-01-21 15:26:00|118.74||118.72||118.74||118.72||0
1642778770000|2022-01-21 15:26:10|118.74|118.7|118.74|118.64|118.76|118.74|118.7|118.62|10755
1642778780000|2022-01-21 15:26:20|118.76|118.68|118.8|118.72|118.82|118.72|118.76|118.68|1146
1642778790000|2022-01-21 15:26:30|118.74|118.7|118.72|118.68|118.74|118.7|118.72|118.62|5170
1642778800000|2022-01-21 15:26:40|118.74|118.7|118.82|118.78|118.82|118.8|118.72|118.7|17832
1642778810000|2022-01-21 15:26:50|118.78|118.76|118.84|118.76|118.86|118.76|118.76|118.7|21594
1642778820000|2022-01-21 15:27:00|118.86|118.8|118.88|118.8|118.9|118.8|118.84|118.8|7688
1642778830000|2022-01-21 15:27:10|118.9|118.82|118.9|118.82|119.02|118.92|118.88|118.82|36034
1642778840000|2022-01-21 15:27:20|118.92|118.84|119.04|118.98|119.06|118.98|118.9|118.84|9798
1642778850000|2022-01-21 15:27:30|119.02|118.96|119.06|118.98|119.1|118.98|119|118.94|9341
1642778860000|2022-01-21 15:27:40|119.02|118.94|118.96|118.9|119.08|118.98|118.96|118.9|19687
1642778870000|2022-01-21 15:27:50|118.94|118.86|118.92|118.88|118.94|118.88|118.88|118.8|4000
1642778880000|2022-01-21 15:28:00||118.84||118.84||118.84||118.84|0
1642778890000|2022-01-21 15:28:10|118.94|118.88|118.94|118.88|118.98|118.9|118.94|118.88|13519
1642778900000|2022-01-21 15:28:20|118.98|118.9|118.94|118.9|118.98|118.9|118.94|118.9|2754
1642778910000|2022-01-21 15:28:30|118.98|118.88|119.02|118.94|119.02|118.94|118.94|118.88|4414
1642778920000|2022-01-21 15:28:40|119|118.9|119.02|118.96|119.02|118.96|119|118.9|662
1642778930000|2022-01-21 15:28:50|119.04|119|119.12|119.06|119.12|119.06|119.04|118.96|6341
1642778940000|2022-01-21 15:29:00|119.14|119.08|119.22|119.14|119.22|119.14|119.14|119.08|15395
1642778950000|2022-01-21 15:29:10|119.2|119.16|119.3|119.22|119.3|119.24|119.2|119.12|8799
1642778960000|2022-01-21 15:29:20|119.32|119.24|119.36|119.3|119.38|119.3|119.32|119.22|11940
1642778970000|2022-01-21 15:29:30|119.3|119.28|119.26|119.24|119.32|119.28|119.26|119.22|8289
1642778980000|2022-01-21 15:29:40|119.22|119.22|119.1|119|119.22|119.22|119.1|119|5639
1642778990000|2022-01-21 15:29:50|119.08|119.04|119.04|118.96|119.08|119.04|119.04|118.92|207
1642779000000|2022-01-21 15:30:00|119.02|118.92|118.94|118.92|119.02|118.94|118.94|118.88|12428
1642779010000|2022-01-21 15:30:10|118.92|118.86|118.88|118.78|118.92|118.86|118.88|118.76|338
1642779020000|2022-01-21 15:30:20|118.92|118.84|118.92|118.84|118.92|118.84|118.92|118.84|4000
1642779030000|2022-01-21 15:30:30|118.96|118.88|119.18|119.06|119.18|119.06|118.96|118.84|3641
1642779040000|2022-01-21 15:30:40|119.16|119.08|119.22|119.14|119.22|119.18|119.16|119.08|2598
1642779050000|2022-01-21 15:30:50|119.24|119.18|119.32|119.18|119.32|119.22|119.24|119.14|6311
1642779060000|2022-01-21 15:31:00|119.3|119.2|119.4|119.3|119.4|119.3|119.28|119.2|503
1642779070000|2022-01-21 15:31:10|119.38||119.38||119.4||119.38||0
1642779080000|2022-01-21 15:31:20|119.36|119.26|119.4|119.34|119.42|119.34|119.36|119.26|1586
1642779090000|2022-01-21 15:31:30|119.42||119.42||119.42||119.4||5814
1642779100000|2022-01-21 15:31:40|119.44|119.36|119.38|119.3|119.46|119.4|119.36|119.3|18004
1642779110000|2022-01-21 15:31:50|119.36|119.26|119.4|119.3|119.4|119.32|119.32|119.24|11584
1642779120000|2022-01-21 15:32:00|119.38|119.28|119.36|119.28|119.38|119.3|119.34|119.28|4231
1642779130000|2022-01-21 15:32:10|119.38|119.3|119.38|119.3|119.38|119.3|119.38|119.3|79
1642779150000|2022-01-21 15:32:30|119.36|119.28|119.28|119.24|119.36|119.3|119.28|119.24|10064
1642779160000|2022-01-21 15:32:40|||||||||3000
1642779170000|2022-01-21 15:32:50|119.26|119.22|119.3|119.26|119.32|119.3|119.26|119.2|25765
1642779180000|2022-01-21 15:33:00|119.32|119.22|119.38|119.3|119.42|119.36|119.32|119.22|11563
1642779190000|2022-01-21 15:33:10|119.4|119.32|119.42|119.36|119.42|119.36|119.4|119.32|1805
1642779200000|2022-01-21 15:33:20|119.46|119.38|119.44|119.4|119.52|119.4|119.44|119.38|16036
1642779210000|2022-01-21 15:33:30|119.48|119.42|119.58|119.48|119.58|119.48|119.48|119.42|1140
1642779220000|2022-01-21 15:33:40|119.56|119.5|119.58|119.54|119.58|119.54|119.56|119.5|829
1642779230000|2022-01-21 15:33:50|119.6|119.56|119.56|119.48|119.68|119.6|119.56|119.48|3123
1642779250000|2022-01-21 15:34:10|119.58|119.52|119.64|119.54|119.64|119.54|119.58|119.52|3144
1642779260000|2022-01-21 15:34:20|119.66|119.58|119.72|119.62|119.74|119.68|119.64|119.58|13648
1642779270000|2022-01-21 15:34:30|119.76|119.66|119.76|119.66|119.76|119.66|119.76|119.66|237
1642779280000|2022-01-21 15:34:40|119.78|119.68|119.8|119.76|119.82|119.76|119.78|119.68|2067
1642779290000|2022-01-21 15:34:50|119.82|119.78|119.8|119.74|119.88|119.78|119.78|119.7|12758
1642779300000|2022-01-21 15:35:00|119.78|119.7|119.76|119.66|119.78|119.72|119.74|119.66|2399
1642779310000|2022-01-21 15:35:10|119.78|119.68|119.78|119.7|119.78|119.7|119.76|119.68|408
1642779320000|2022-01-21 15:35:20|119.82|119.72|119.92|119.84|119.94|119.84|119.82|119.72|5053
1642779330000|2022-01-21 15:35:30|119.94|119.86|119.94|119.84|119.94|119.88|119.88|119.78|15218
1642779340000|2022-01-21 15:35:40|119.96|119.86|119.92|119.84|119.96|119.88|119.92|119.84|89473
1642779360000|2022-01-21 15:36:00|119.9|119.8|119.88|119.78|119.92|119.84|119.88|119.78|3534
1642779370000|2022-01-21 15:36:10|||||||||7401
1642779380000|2022-01-21 15:36:20|119.76|119.76|119.84|119.78|119.88|119.8|119.76|119.74|31512
1642779390000|2022-01-21 15:36:30|||||||||444
1642779410000|2022-01-21 15:36:50|119.86|119.8|119.86|119.82|119.86|119.82|119.86|119.8|8598
1642779420000|2022-01-21 15:37:00||119.8||119.8||119.8||119.8|6740
1642779430000|2022-01-21 15:37:10|119.88|119.84|119.9|119.86|119.96|119.86|119.86|119.8|14550
1642779440000|2022-01-21 15:37:20|119.94|119.9|119.94|119.9|119.98|119.9|119.94|119.9|19
1642779450000|2022-01-21 15:37:30|119.98|119.88|119.96|119.88|120|119.92|119.92|119.88|8354
1642779460000|2022-01-21 15:37:40|119.92|119.9|119.9|119.8|119.96|119.9|119.88|119.8|14991
1642779470000|2022-01-21 15:37:50|119.88|119.84|119.92|119.84|119.94|119.86|119.88|119.84|11250
1642779480000|2022-01-21 15:38:00|119.94|119.8|120.02|119.92|120.04|119.96|119.9|119.8|19765
1642779490000|2022-01-21 15:38:10|120|119.96|120.06|119.96|120.06|119.96|120|119.96|439142
1642779500000|2022-01-21 15:38:20|120.04|119.92|120.08|119.98|120.08|119.98|119.98|119.92|3502
1642779510000|2022-01-21 15:38:30|120.06||120.04||120.06||120.04||4552
1642779520000|2022-01-21 15:38:40|120.02|119.96|120.02|119.96|120.04|119.98|120.02|119.96|1718
1642779530000|2022-01-21 15:38:50|120|119.92|120.02|119.96|120.04|119.96|119.98|119.9|1495
1642779540000|2022-01-21 15:39:00|120.04|120|120.12|120.04|120.14|120.04|120.04|120|5598
1642779560000|2022-01-21 15:39:20|120.1|120|120.1|120|120.1|120|120.08|120|0
1642779570000|2022-01-21 15:39:30|120.08||120.08||120.08||120.06||211
1642779580000|2022-01-21 15:39:40|120.1|120.04|120|119.92|120.12|120.04|120|119.92|9548
1642779590000|2022-01-21 15:39:50|119.98|119.9|119.96|119.9|119.98|119.9|119.96|119.88|1327
1642779600000|2022-01-21 15:40:00|119.98|119.86|119.82|119.72|119.98|119.86|119.8|119.7|1858
1642779610000|2022-01-21 15:40:10|119.7|119.7|119.96|119.86|119.96|119.86|119.7|119.68|25336
1642779620000|2022-01-21 15:40:20|119.98|119.88|119.96|119.9|119.98|119.9|119.96|119.88|240
1642779630000|2022-01-21 15:40:30|119.98||119.96||119.98||119.96||457
1642779640000|2022-01-21 15:40:40|119.98||119.96||119.98||119.96||79
1642779650000|2022-01-21 15:40:50|119.94|119.88|119.94|119.88|119.96|119.9|119.94|119.86|3688
1642779660000|2022-01-21 15:41:00|119.92|119.82|119.94|119.84|119.94|119.88|119.92|119.82|4518
1642779670000|2022-01-21 15:41:10|119.92|119.86|119.96|119.9|119.98|119.92|119.92|119.84|4465
1642779680000|2022-01-21 15:41:20|119.98|119.94|119.98|119.9|120.06|119.94|119.98|119.88|16709
1642779690000|2022-01-21 15:41:30||119.88||119.9||119.9||119.88|1828
1642779710000|2022-01-21 15:41:50|119.96|119.86|119.98|119.9|119.98|119.9|119.9|119.84|1013
1642779720000|2022-01-21 15:42:00|119.96|119.92|119.94|119.88|119.96|119.92|119.92|119.86|4622
1642779730000|2022-01-21 15:42:10|119.96|119.92|119.96|119.9|119.98|119.94|119.92|119.86|7303
1642779740000|2022-01-21 15:42:20|119.9|119.88|119.96|119.86|119.96|119.88|119.78|119.74|52846
1642779750000|2022-01-21 15:42:30|119.94||119.94||119.94||119.94||4177
1642779760000|2022-01-21 15:42:40|119.96|119.88|120.1|120.02|120.12|120.02|119.96|119.88|6672
1642779770000|2022-01-21 15:42:50|120.12|120.04|120|119.9|120.16|120.04|120|119.9|25106
1642779780000|2022-01-21 15:43:00|120.04|119.96|120.04|119.96|120.04|119.96|120.04|119.96|0
1642779790000|2022-01-21 15:43:10|120.02||120.04||120.04||120.02||1578
1642779800000|2022-01-21 15:43:20|120.02|119.94|120|119.94|120.02|119.94|119.98|119.9|667
1642779810000|2022-01-21 15:43:30|||||||||521
1642779820000|2022-01-21 15:43:40|119.98||119.98||120||119.98||3500
1642779830000|2022-01-21 15:43:50|120|119.96|120|119.96|120|119.96|119.98|119.96|237
1642779840000|2022-01-21 15:44:00|119.96|119.94|119.98|119.9|120|119.94|119.96|119.86|1692
1642779850000|2022-01-21 15:44:10|119.96|119.86|119.92|119.82|119.96|119.86|119.92|119.82|0
1642779860000|2022-01-21 15:44:20|119.88|119.8|119.86|119.8|119.88|119.8|119.86|119.76|914
1642779870000|2022-01-21 15:44:30|119.88|119.82|119.94|119.86|119.96|119.9|119.86|119.82|23496
1642779880000|2022-01-21 15:44:40|119.9|119.82|119.88|119.84|119.94|119.84|119.88|119.8|1572
1642779890000|2022-01-21 15:44:50|119.9|119.86|119.94|119.86|119.96|119.88|119.9|119.84|13603
1642779900000|2022-01-21 15:45:00|119.9|119.84|119.82|119.76|119.9|119.84|119.78|119.7|31243
1642779910000|2022-01-21 15:45:10|119.78|119.72|119.78|119.72|119.82|119.72|119.78|119.72|18372
1642779920000|2022-01-21 15:45:20|119.76|119.66|119.72|119.62|119.76|119.7|119.72|119.6|10486
1642779930000|2022-01-21 15:45:30|119.7|119.6|119.68|119.62|119.7|119.62|119.68|119.56|659
1642779950000|2022-01-21 15:45:50|119.66|119.64|119.74|119.7|119.74|119.7|119.66|119.64|17288
1642779960000|2022-01-21 15:46:00|119.78||119.78||119.78||119.78||1220
1642779970000|2022-01-21 15:46:10|119.8|119.68|119.72|119.68|119.8|119.68|119.72|119.68|894
1642779980000|2022-01-21 15:46:20|119.74|119.7|119.78|119.74|119.78|119.74|119.74|119.7|5168
1642779990000|2022-01-21 15:46:30|119.8|119.76|119.76|119.72|119.8|119.76|119.76|119.72|4754
1642780000000|2022-01-21 15:46:40|119.74|119.7|119.76|119.7|119.8|119.7|119.72|119.68|2641
1642780010000|2022-01-21 15:46:50|119.8|119.72|119.86|119.8|119.86|119.8|119.76|119.72|655
1642780030000|2022-01-21 15:47:10|119.9|119.82|119.88|119.82|119.9|119.82|119.88|119.82|4150
1642780040000|2022-01-21 15:47:20|119.9||119.9||119.9||119.9||4146
1642780050000|2022-01-21 15:47:30|119.94|119.84|119.96|119.9|119.96|119.9|119.94|119.84|6118
1642780070000|2022-01-21 15:47:50|119.94|119.88|119.9|119.82|119.94|119.88|119.9|119.8|6554
1642780080000|2022-01-21 15:48:00|119.86|119.8|119.88|119.82|119.92|119.84|119.86|119.8|358
1642780090000|2022-01-21 15:48:10|119.9|119.84|119.96|119.9|119.96|119.9|119.9|119.84|1511
1642780100000|2022-01-21 15:48:20|120|119.92|120.02|119.92|120.04|119.92|120|119.9|7946
1642780110000|2022-01-21 15:48:30|120.04||120.04||120.04||120.02||8293
1642780120000|2022-01-21 15:48:40|120.02||120.04||120.04||120.02||545
1642780130000|2022-01-21 15:48:50|120.02|119.94|120.02|119.96|120.02|119.96|120.02|119.94|0
1642780140000|2022-01-21 15:49:00|120.04|119.98|120.02|119.94|120.04|120|119.98|119.92|9731
1642780150000|2022-01-21 15:49:10|119.98|119.96|120.02|119.98|120.02|119.98|119.98|119.96|262
1642780160000|2022-01-21 15:49:20|120.04|119.96|120.02|119.96|120.04|119.96|120|119.94|8641
1642780170000|2022-01-21 15:49:30|119.98|119.94|120|119.9|120|119.94|119.94|119.9|3814
1642780180000|2022-01-21 15:49:40|120.02|119.94|120.02|119.96|120.04|119.98|120|119.9|49323
1642780190000|2022-01-21 15:49:50|||||||||20
1642780200000|2022-01-21 15:50:00|120.04|119.98|120.04|119.96|120.04|119.98|120.04|119.96|194
1642780210000|2022-01-21 15:50:10||119.98||119.98||119.98||119.98|0
1642780220000|2022-01-21 15:50:20||120||119.98||120||119.98|4165
1642780230000|2022-01-21 15:50:30|120.06|120|120.04|120.02|120.12|120.06|120.04|120|35118
1642780240000|2022-01-21 15:50:40||120||120||120||120|0
1642780250000|2022-01-21 15:50:50|120.06|120.02|120.06|120|120.08|120.04|120.06|120|8043
1642780260000|2022-01-21 15:51:00|120.08||120.06||120.08||120.06||2086
1642780270000|2022-01-21 15:51:10|120.08||120.06||120.08||120.06||0
1642780280000|2022-01-21 15:51:20|120.04|119.98|119.98|119.92|120.04|119.98|119.98|119.88|5944
1642780290000|2022-01-21 15:51:30|120|119.94|119.98|119.94|120|119.96|119.98|119.92|737
1642780300000|2022-01-21 15:51:40|120|119.96|120.04|120|120.04|120|120|119.96|7668
1642780310000|2022-01-21 15:51:50|120.02|119.98|120.02|119.94|120.02|120|120.02|119.94|2013
1642780320000|2022-01-21 15:52:00|120|119.92|120.02|119.94|120.02|119.94|119.98|119.9|1899
1642780340000|2022-01-21 15:52:20|120||120.02||120.02||120||7118
1642780360000|2022-01-21 15:52:40|120|119.96|119.94|119.9|120|119.96|119.94|119.9|5281
1642780370000|2022-01-21 15:52:50|119.96|119.92|119.98|119.92|120|119.94|119.94|119.9|15984
1642780380000|2022-01-21 15:53:00|120|119.94|119.96|119.86|120|119.94|119.96|119.86|27452
1642780390000|2022-01-21 15:53:10|119.94|119.84|119.98|119.92|119.98|119.92|119.94|119.84|7631
1642780400000|2022-01-21 15:53:20|120|119.94|119.98|119.92|120|119.94|119.98|119.92|6071
1642780410000|2022-01-21 15:53:30|119.96|119.94|119.94|119.88|119.96|119.94|119.94|119.88|1889
1642780420000|2022-01-21 15:53:40|119.96|119.9|119.92|119.88|120|119.92|119.9|119.82|50268
1642780430000|2022-01-21 15:53:50|119.94|119.9|119.98|119.92|120|119.96|119.94|119.9|42289
1642780440000|2022-01-21 15:54:00|120|119.9|119.96|119.9|120|119.9|119.94|119.88|131713
1642780450000|2022-01-21 15:54:10|119.9|119.88|119.94|119.86|119.94|119.88|119.9|119.86|2332
1642780460000|2022-01-21 15:54:20|119.96|119.88|119.96|119.88|119.96|119.88|119.96|119.88|12436
1642780470000|2022-01-21 15:54:30|119.94|119.86|119.92|119.86|119.96|119.86|119.92|119.86|2310
1642780480000|2022-01-21 15:54:40|119.9|119.84|119.92|119.84|119.92|119.84|119.84|119.8|18206
1642780490000|2022-01-21 15:54:50|119.94|119.86|119.96|119.88|119.96|119.88|119.94|119.84|1698
1642780500000|2022-01-21 15:55:00|119.94|119.86|119.9|119.84|119.94|119.86|119.88|119.8|4945
1642780510000|2022-01-21 15:55:10|119.92|119.86|119.92|119.86|119.96|119.88|119.92|119.86|0
1642780530000|2022-01-21 15:55:30|119.94||119.94||119.94||119.92||6159
1642780540000|2022-01-21 15:55:40|119.96|119.88|119.96|119.88|119.96|119.88|119.96|119.88|5058
1642780550000|2022-01-21 15:55:50|119.98|119.92|119.98|119.92|119.98|119.92|119.96|119.92|921
1642780560000|2022-01-21 15:56:00|120|119.94|119.98|119.9|120|119.94|119.94|119.86|13594
1642780570000|2022-01-21 15:56:10|120|119.92|119.98|119.92|120|119.92|119.98|119.92|8487
1642780580000|2022-01-21 15:56:20|120||119.98||120||119.98||4715
1642780590000|2022-01-21 15:56:30|119.96||119.98||119.98||119.96||29941
1642780600000|2022-01-21 15:56:40|120|119.9|119.98|119.9|120|119.9|119.98|119.9|12593
1642780610000|2022-01-21 15:56:50|119.94|119.92|120|119.96|120.02|119.98|119.94|119.9|153250
1642780620000|2022-01-21 15:57:00|120.02|119.98|120.1|120.02|120.1|120.02|120.02|119.98|22153
1642780630000|2022-01-21 15:57:10|||||||||926
1642780650000|2022-01-21 15:57:30|||||||||4137
1642780660000|2022-01-21 15:57:40|||||||||909
1642780670000|2022-01-21 15:57:50|120.08||120.08||120.08||120.08||828
1642780680000|2022-01-21 15:58:00|120.04|120|120.02|119.9|120.04|120|119.98|119.9|4310
1642780690000|2022-01-21 15:58:10||119.92||119.96||119.96||119.92|0
1642780700000|2022-01-21 15:58:20|120|119.92|119.98|119.9|120|119.92|119.98|119.9|7170
1642780710000|2022-01-21 15:58:30||119.88||119.88||119.88||119.88|0
1642780720000|2022-01-21 15:58:40|119.96|119.86|119.9|119.8|119.96|119.86|119.9|119.8|1427
1642780730000|2022-01-21 15:58:50|119.88||119.84||119.88||119.84||2379
1642780740000|2022-01-21 15:59:00|||||||||384
1642780750000|2022-01-21 15:59:10|119.82|119.76|119.76|119.66|119.82|119.76|119.76|119.66|569
1642780760000|2022-01-21 15:59:20||119.7||119.7||119.7||119.7|0
1642780770000|2022-01-21 15:59:30|||||||||1
1642780790000|2022-01-21 15:59:50|119.74||119.74||119.76||119.74||30
1642780800000|2022-01-21 16:00:00|119.76|119.74|119.76|119.7|119.82|119.8|119.74|119.68|4100
1642780810000|2022-01-21 16:00:10|119.74|119.68|119.76|119.68|119.76|119.68|119.74|119.68|96
1642780820000|2022-01-21 16:00:20|119.74|119.62|119.78|119.74|119.78|119.74|119.7|119.62|4145
1642780830000|2022-01-21 16:00:30|119.8|119.72|119.86|119.8|119.86|119.8|119.8|119.72|3147
1642780840000|2022-01-21 16:00:40|119.84|119.78|119.82|119.78|119.84|119.8|119.82|119.78|303
1642780850000|2022-01-21 16:00:50|119.8|119.74|119.8|119.72|119.8|119.74|119.8|119.7|8180
1642780860000|2022-01-21 16:01:00|119.82|119.74|119.8|119.76|119.82|119.76|119.8|119.74|50
1642780880000|2022-01-21 16:01:20|119.76|119.74|119.88|119.82|119.9|119.82|119.76|119.74|8048
1642780890000|2022-01-21 16:01:30|119.9|119.8|119.76|119.7|119.9|119.8|119.76|119.7|30116
1642780900000|2022-01-21 16:01:40|119.78|119.72|119.76|119.72|119.8|119.72|119.76|119.72|20
1642780910000|2022-01-21 16:01:50|119.78|119.76|119.8|119.74|119.82|119.76|119.78|119.7|23218
1642780920000|2022-01-21 16:02:00|119.78|119.7|119.72|119.64|119.78|119.7|119.72|119.62|1885
1642780940000|2022-01-21 16:02:20|119.7|119.66|119.68|119.6|119.7|119.66|119.66|119.56|3893
1642780950000|2022-01-21 16:02:30||119.58||119.6||119.62||119.58|717
1642780960000|2022-01-21 16:02:40|119.66|119.58|119.64|119.56|119.66|119.6|119.64|119.56|3337
1642780970000|2022-01-21 16:02:50|119.66|119.58|119.64|119.58|119.68|119.58|119.64|119.56|3585
1642780980000|2022-01-21 16:03:00|119.66|119.6|119.66|119.58|119.66|119.64|119.64|119.58|7674
1642780990000|2022-01-21 16:03:10|119.64||119.66||119.66||119.64||222
1642781010000|2022-01-21 16:03:30|||||||||10709
1642781020000|2022-01-21 16:03:40|119.64||119.66||119.66||119.64||226
1642781030000|2022-01-21 16:03:50|119.64|119.6|119.62|119.56|119.66|119.62|119.6|119.54|10072
1642781040000|2022-01-21 16:04:00||119.54||119.54||119.54||119.54|824
1642781050000|2022-01-21 16:04:10|119.64|119.6|119.68|119.62|119.68|119.64|119.62|119.56|15392
1642781060000|2022-01-21 16:04:20|119.7|119.66|119.78|119.72|119.78|119.72|119.7|119.66|7699
1642781070000|2022-01-21 16:04:30|119.76|119.68|119.76|119.7|119.78|119.7|119.74|119.66|21779
1642781080000|2022-01-21 16:04:40|119.74|119.66|119.74|119.66|119.74|119.66|119.74|119.66|0
1642781090000|2022-01-21 16:04:50||119.68||119.66||119.68||119.66|284
1642781100000|2022-01-21 16:05:00|119.76|119.68|119.72|119.64|119.76|119.7|119.68|119.58|12026
1642781110000|2022-01-21 16:05:10|119.74|119.68|119.76|119.68|119.78|119.7|119.72|119.64|8410
1642781120000|2022-01-21 16:05:20|119.74|119.66|119.7|119.64|119.74|119.72|119.7|119.64|20038
1642781130000|2022-01-21 16:05:30||119.66||119.66||119.66||119.66|1000
1642781140000|2022-01-21 16:05:40|119.72|119.68|119.72|119.66|119.72|119.68|119.72|119.66|5238
1642781150000|2022-01-21 16:05:50|119.74|119.68|119.8|119.76|119.8|119.76|119.74|119.66|8627
1642781160000|2022-01-21 16:06:00|119.82|119.78|119.88|119.82|119.88|119.82|119.82|119.74|28260
1642781170000|2022-01-21 16:06:10|119.86|119.8|119.82|119.76|119.86|119.8|119.82|119.76|2913
1642781180000|2022-01-21 16:06:20|119.84||119.86||119.86||119.84||90
1642781190000|2022-01-21 16:06:30|119.88|119.78|119.96|119.88|119.98|119.9|119.88|119.78|9574
1642781200000|2022-01-21 16:06:40|119.98|119.92|119.92|119.84|120|119.92|119.9|119.84|3278
1642781210000|2022-01-21 16:06:50|119.9|119.86|119.96|119.92|119.96|119.92|119.9|119.86|21298
1642781220000|2022-01-21 16:07:00|119.94|119.88|120.04|119.96|120.04|119.96|119.9|119.84|14447
1642781230000|2022-01-21 16:07:10|120.02|120|120.08|120|120.1|120|120.02|120|380
1642781240000|2022-01-21 16:07:20|120.06|120.04|120.06|120|120.1|120.04|120.06|120|8062
1642781250000|2022-01-21 16:07:30|120.08|120.02|120.08|120|120.08|120.02|120.06|120|0
1642781260000|2022-01-21 16:07:40||120.02||120.04||120.04||120.02|12525
1642781270000|2022-01-21 16:07:50|||||||||12437
1642781280000|2022-01-21 16:08:00|120.06|120.02|120.04|119.96|120.06|120.02|120|119.92|9538
1642781290000|2022-01-21 16:08:10|120.06|119.98|120.06|120|120.08|120|120.06|119.98|1918
1642781300000|2022-01-21 16:08:20|120.08|120.02|120.06|120|120.08|120.02|120.06|119.96|0
1642781310000|2022-01-21 16:08:30|120|119.98|120.04|120|120.06|120|120|119.94|1463
1642781330000|2022-01-21 16:08:50|120.06||120.06||120.06||120.06||2000
1642781340000|2022-01-21 16:09:00|120.04|119.96|120.04|119.96|120.06|119.96|120.02|119.94|661
1642781350000|2022-01-21 16:09:10|120.02|119.94|120.02|119.94|120.02|119.94|120.02|119.94|819
1642781360000|2022-01-21 16:09:20|120.04|119.96|120.04|119.98|120.04|120|120.04|119.94|7022
1642781370000|2022-01-21 16:09:30|120.02|119.96|120.02|119.96|120.02|119.96|120.02|119.94|0
1642781380000|2022-01-21 16:09:40|120.04||120.02||120.04||120.02||0
1642781390000|2022-01-21 16:09:50|120.04||120.04||120.04||120.04||0
1642781400000|2022-01-21 16:10:00|||||||||10000
1642781410000|2022-01-21 16:10:10|120.02|119.94|119.96|119.92|120.02|119.94|119.96|119.92|1187
1642781420000|2022-01-21 16:10:20|119.98|119.94|120.02|119.98|120.02|120|119.98|119.94|6035
1642781430000|2022-01-21 16:10:30|120.04||120.04||120.04||120.04||4294
1642781440000|2022-01-21 16:10:40|120|119.96|120.02|119.94|120.04|119.96|120|119.94|5022
1642781450000|2022-01-21 16:10:50|120|119.92|120|119.94|120|119.94|120|119.92|300
1642781460000|2022-01-21 16:11:00|119.98|119.92|119.96|119.9|119.98|119.92|119.92|119.9|29043
1642781470000|2022-01-21 16:11:10|119.94|119.92|119.96|119.9|119.96|119.92|119.94|119.9|3078
1642781480000|2022-01-21 16:11:20||119.92||119.92||119.92||119.92|5000
1642781490000|2022-01-21 16:11:30|119.98|119.94|119.98|119.92|119.98|119.96|119.96|119.9|5834
1642781500000|2022-01-21 16:11:40|120|119.96|120.04|120.02|120.04|120.02|120|119.96|5018
1642781510000|2022-01-21 16:11:50|120.08|120.04|120.1|120.02|120.12|120.04|120.08|120.02|2098
1642781520000|2022-01-21 16:12:00|120.08|120.04|120.08|120.04|120.1|120.04|120.08|120.04|42
1642781540000|2022-01-21 16:12:20|120.1||120.1||120.1||120.1||3292
1642781550000|2022-01-21 16:12:30|120.08||120.08||120.08||120.08||49
1642781560000|2022-01-21 16:12:40|120.06|120.02|120.06|120.02|120.06|120.04|120.06|120.02|53524
1642781570000|2022-01-21 16:12:50|120.02|119.98|120.04|119.98|120.06|120.02|120.02|119.96|12056
1642781580000|2022-01-21 16:13:00|120.06|120|120.06|120|120.06|120|120.06|120|1077
1642781590000|2022-01-21 16:13:10||120.02||120.02||120.02||120.02|7765
1642781600000|2022-01-21 16:13:20|||||||||1416
1642781610000|2022-01-21 16:13:30||119.98||120||120||119.98|820
1642781620000|2022-01-21 16:13:40|120.08|120.04|120.08|120.02|120.08|120.04|120.06|120|7252
1642781630000|2022-01-21 16:13:50||120.04||120.02||120.04||120.02|100
1642781640000|2022-01-21 16:14:00|120.06|120|120.06|120|120.08|120|120.04|120|36501
1642781650000|2022-01-21 16:14:10|120.04|119.98|119.96|119.9|120.06|119.98|119.94|119.9|87568
1642781670000|2022-01-21 16:14:30|||||||||1000
1642781680000|2022-01-21 16:14:40|119.98|119.92|119.96|119.92|119.98|119.92|119.96|119.9|2915
1642781700000|2022-01-21 16:15:00|120.01|119.92|120.04|119.93|120.11|119.98|120|119.87|1740
1642781710000|2022-01-21 16:15:10|120.09|119.98|120.08|119.99|120.11|120|120.06|119.95|1187
1642781720000|2022-01-21 16:15:20|120.13|120.04|120.13|120.02|120.13|120.04|120.06|119.97|0
1642781740000|2022-01-21 16:15:40|120.08|119.97|120.11|120.02|120.11|120.02|120.08|119.97|0
1642781750000|2022-01-21 16:15:50|120.08|119.97|120.08|119.97|120.08|119.97|120.08|119.97|0
1642781760000|2022-01-21 16:16:00|120.13|120.02|120.13|120.04|120.15|120.06|120.1|120.01|2968
1642781770000|2022-01-21 16:16:10|120.08|120.02|120.08|119.97|120.13|120.02|120.08|119.97|0
1642781780000|2022-01-21 16:16:20|120.13|120.02|120.13|120.02|120.13|120.02|120.08|119.97|0
1642781790000|2022-01-21 16:16:30|120.08|119.97|120.08|119.97|120.08|119.97|120.08|119.97|0
1642781800000|2022-01-21 16:16:40|120.13|120.02|120.13|120.02|120.13|120.02|120.08|119.97|0
1642781810000|2022-01-21 16:16:50|120.08|120.04|120.13|120.02|120.13|120.04|120.08|119.97|0
1642781820000|2022-01-21 16:17:00|120.08|119.97|120.13|120.02|120.13|120.06|120.08|119.97|302
1642781830000|2022-01-21 16:17:10|120.08|119.97|120.08|119.97|120.08|119.97|120.08|119.97|0
1642781840000|2022-01-21 16:17:20|120.13|120.02|120.08|119.99|120.13|120.02|120.08|119.99|0
1642781850000|2022-01-21 16:17:30|120.13|120.04|120.13|120.04|120.13|120.04|120.13|120.04|0
1642781860000|2022-01-21 16:17:40|120.08|119.99|120.13|120.04|120.15|120.06|120.08|119.99|206
1642781870000|2022-01-21 16:17:50|120.08|119.99|120.23|120.14|120.25|120.14|120.08|119.99|1525
1642781880000|2022-01-21 16:18:00|120.2|120.09|120.2|120.13|120.25|120.18|120.2|120.09|2297
1642781890000|2022-01-21 16:18:10|120.26|120.18|120.24|120.13|120.33|120.2|120.24|120.13|251
1642781900000|2022-01-21 16:18:20|120.29|120.18|120.24|120.13|120.29|120.18|120.24|120.13|0
1642781910000|2022-01-21 16:18:30|120.29|120.18|120.24|120.13|120.29|120.18|120.24|120.13|0
1642781920000|2022-01-21 16:18:40|120.29|120.18|120.27|120.18|120.29|120.18|120.27|120.18|1099
1642781930000|2022-01-21 16:18:50|120.22|120.13|120.27|120.18|120.27|120.2|120.22|120.13|0
1642781940000|2022-01-21 16:19:00|120.22|120.13|120.29|120.18|120.29|120.18|120.22|120.13|3052
1642781950000|2022-01-21 16:19:10|120.24|120.16|120.25|120.18|120.25|120.18|120.2|120.11|1194
1642781970000|2022-01-21 16:19:30|120.22|120.13|120.22|120.13|120.22|120.13|120.22|120.13|244
1642781980000|2022-01-21 16:19:40|120.27|120.18|120.22|120.15|120.27|120.18|120.22|120.13|0
1642781990000|2022-01-21 16:19:50|120.27|120.2|120.27|120.2|120.27|120.2|120.22|120.15|0
1642782000000|2022-01-21 16:20:00|120.22|120.15|120.25|120.16|120.25|120.16|120.2|120.11|2000
1642782010000|2022-01-21 16:20:10|120.2|120.11|120.18|120.07|120.23|120.16|120.18|120.07|0
1642782020000|2022-01-21 16:20:20|120.21|120.1|120.17|120.06|120.21|120.1|120.12|120.01|3925
1642782030000|2022-01-21 16:20:30|120.12|120.01|120.13|120.02|120.17|120.08|120.1|119.97|359
1642782040000|2022-01-21 16:20:40|120.08|119.99|120.08|119.99|120.08|119.99|120.08|119.99|0
1642782050000|2022-01-21 16:20:50|120.13|120.04|120.13|120.04|120.13|120.04|120.08|119.99|0
1642782060000|2022-01-21 16:21:00|120.12|119.99|120.18|120.07|120.23|120.14|120.12|119.99|1007
1642782070000|2022-01-21 16:21:10|120.23|120.12|120.22|120.11|120.27|120.16|120.18|120.09|237
1642782080000|2022-01-21 16:21:20|120.27|120.18|120.24|120.13|120.31|120.2|120.22|120.13|4750
1642782090000|2022-01-21 16:21:30|120.29|120.18|120.2|120.11|120.29|120.18|120.2|120.11|803
1642782100000|2022-01-21 16:21:40|120.25|120.16|120.22|120.13|120.27|120.18|120.22|120.11|237
1642782120000|2022-01-21 16:22:00|120.27|120.16|120.27|120.16|120.27|120.16|120.22|120.11|0
1642782130000|2022-01-21 16:22:10|120.2|120.11|120.2|120.11|120.25|120.16|120.2|120.11|0
1642782140000|2022-01-21 16:22:20|120.25|120.16|120.25|120.18|120.25|120.18|120.25|120.16|0
1642782150000|2022-01-21 16:22:30|120.2|120.16|120.2|120.11|120.2|120.16|120.2|120.11|2000
1642782160000|2022-01-21 16:22:40|120.25|120.16|120.23|120.12|120.25|120.16|120.18|120.05|2585
1642782170000|2022-01-21 16:22:50|120.18|120.07|120.16|120.05|120.23|120.12|120.16|120.05|0
1642782180000|2022-01-21 16:23:00|120.21|120.1|120.16|120.09|120.21|120.14|120.16|120.09|0
1642782190000|2022-01-21 16:23:10|120.23|120.14|120.23|120.14|120.23|120.14|120.18|120.09|0
1642782200000|2022-01-21 16:23:20|120.18|120.09|120.23|120.14|120.23|120.14|120.18|120.09|0
1642782230000|2022-01-21 16:23:50|120.18|120.09|120.18|120.11|120.23|120.16|120.18|120.09|0
1642782240000|2022-01-21 16:24:00|120.23|120.16|120.18|120.11|120.23|120.16|120.18|120.11|251
1642782250000|2022-01-21 16:24:10|120.23|120.16|120.21|120.14|120.23|120.16|120.18|120.11|1274
1642782260000|2022-01-21 16:24:20|120.16|120.09|120.23|120.14|120.23|120.14|120.16|120.09|0
1642782290000|2022-01-21 16:24:50|120.18|120.06|120.14|120.03|120.19|120.06|120.14|120.01|1250
1642782300000|2022-01-21 16:25:00|120.19|120.08|120.14|120.03|120.19|120.08|120.14|120.03|0
1642782310000|2022-01-21 16:25:10|120.19|120.08|120.1|119.99|120.19|120.08|120.1|119.97|1
1642782320000|2022-01-21 16:25:20|120.15|120.04|120.1|119.99|120.15|120.04|120.1|119.99|0
1642782330000|2022-01-21 16:25:30|120.15|120.04|120.1|119.99|120.15|120.04|120.1|119.99|0
1642782340000|2022-01-21 16:25:40|120.08|120.04|120.11|120.04|120.11|120.04|120.06|119.99|0
1642782370000|2022-01-21 16:26:10|120.06|119.99|120.08|119.99|120.13|120.04|120.06|119.99|816
1642782390000|2022-01-21 16:26:30|120.13|120.04|120.13|120.04|120.13|120.04|120.08|119.99|0
1642782400000|2022-01-21 16:26:40|120.11|119.99|120.06|119.99|120.11|120.04|120.06|119.99|0
1642782410000|2022-01-21 16:26:50|120.11|120|120.11|120|120.11|120|120.06|119.95|1
1642782420000|2022-01-21 16:27:00|120.06|119.95|120.06|119.95|120.11|120|120.06|119.95|0
1642782430000|2022-01-21 16:27:10|120.11|120|120.06|119.97|120.11|120.02|120.06|119.95|0
1642782440000|2022-01-21 16:27:20|120.09|120.02|120.04|119.97|120.09|120.02|120.04|119.97|835
1642782450000|2022-01-21 16:27:30|120.09|120.02|120.06|119.99|120.11|120.04|120.06|119.99|50
1642782470000|2022-01-21 16:27:50|120.11|120.04|120.04|119.93|120.11|120.04|120.04|119.93|0
1642782490000|2022-01-21 16:28:10|120.09|119.98|120.09|119.98|120.09|119.98|120.04|119.93|0
1642782500000|2022-01-21 16:28:20|120.04|119.93|120.09|120|120.09|120|120.04|119.93|0
1642782510000|2022-01-21 16:28:30|120.04|119.95|120.04|119.95|120.09|120|120.04|119.95|0
1642782520000|2022-01-21 16:28:40|120.09|120|120.09|120|120.09|120|120.09|120|0
1642782530000|2022-01-21 16:28:50|120.04|119.95|120.02|119.93|120.07|119.98|120|119.89|1210
1642782540000|2022-01-21 16:29:00|120.07|119.94|120.02|119.93|120.07|119.98|120|119.89|1123
1642782550000|2022-01-21 16:29:10|120.07|119.98|120.11|120|120.11|120|120.02|119.93|5092
1642782560000|2022-01-21 16:29:20|120.06|119.95|120.09|119.96|120.11|120|120|119.89|4
1642782570000|2022-01-21 16:29:30|120.04|119.91|120.09|119.98|120.09|119.98|120.02|119.91|0
1642782580000|2022-01-21 16:29:40|120.04|119.93|120.05|119.92|120.09|119.96|119.98|119.87|6349
1642782590000|2022-01-21 16:29:50|119.98|119.87|120.07|119.92|120.07|119.96|119.98|119.87|3134
1643011200000|2022-01-24 08:00:00|118.98|118.42|118.52|118.24|119|118.84|118.42|118.22|142978
1643011210000|2022-01-24 08:00:10|118.5|118.22|118.38|118.04|118.5|118.22|118.34|118|39339
1643011220000|2022-01-24 08:00:20|118.36|118.08|118.48|118.16|118.52|118.28|118.34|118.04|15809
1643011230000|2022-01-24 08:00:30|118.52|118.18|118.62|118.36|118.62|118.36|118.52|118.18|20895
1643011240000|2022-01-24 08:00:40|||||||||4601
1643011250000|2022-01-24 08:00:50|118.6|118.38|118.6|118.4|118.62|118.4|118.6|118.38|2727
1643011260000|2022-01-24 08:01:00|118.62|118.5|118.46|118.24|118.62|118.5|118.46|118.1|16018
1643011270000|2022-01-24 08:01:10|||||||||908
1643011280000|2022-01-24 08:01:20|||||||||3016
1643011290000|2022-01-24 08:01:30|||||||||1656
1643011300000|2022-01-24 08:01:40|118.62|118.26|118.58|118.32|118.62|118.32|118.46|118.24|4183
1643011310000|2022-01-24 08:01:50|118.54|118.26|118.58|118.42|118.62|118.44|118.5|118.24|3323
1643011320000|2022-01-24 08:02:00|118.62|118.44|118.92|118.78|118.92|118.78|118.62|118.42|73956
1643011330000|2022-01-24 08:02:10|118.9|118.74|118.92|118.7|118.96|118.74|118.88|118.52|40903
1643011340000|2022-01-24 08:02:20|118.9|118.64|118.82|118.56|118.9|118.64|118.7|118.52|4922
1643011350000|2022-01-24 08:02:30|118.8|118.48|118.7|118.52|118.88|118.56|118.7|118.46|311
1643011360000|2022-01-24 08:02:40||118.54||118.54||118.54||118.54|3351
1643011370000|2022-01-24 08:02:50||118.52||118.52||118.52||118.52|1800
1643011380000|2022-01-24 08:03:00|118.72|118.54|118.74|118.6|118.84|118.62|118.7|118.52|13180
1643011390000|2022-01-24 08:03:10|118.84|118.74|118.86|118.68|118.86|118.74|118.78|118.6|33086
1643011400000|2022-01-24 08:03:20||118.7||118.74||118.74||118.7|138
1643011410000|2022-01-24 08:03:30|||||||||1664
1643011420000|2022-01-24 08:03:40|118.9|118.76|118.9|118.72|119|118.84|118.9|118.7|79120
1643011430000|2022-01-24 08:03:50|118.88|118.62|118.84|118.66|118.88|118.66|118.84|118.62|6516
1643011440000|2022-01-24 08:04:00|118.88|118.64|118.88|118.7|118.88|118.7|118.84|118.62|6808
1643011450000|2022-01-24 08:04:10|||||||||4564
1643011460000|2022-01-24 08:04:20|||||||||5953
1643011470000|2022-01-24 08:04:30|||||||||17594
1643011480000|2022-01-24 08:04:40|118.86|118.62|118.78|118.62|118.86|118.64|118.76|118.62|23599
1643011490000|2022-01-24 08:04:50|118.8|118.6|118.68|118.52|118.8|118.6|118.68|118.52|23164
1643011500000|2022-01-24 08:05:00|118.7|118.54|118.66|118.52|118.7|118.54|118.64|118.52|36363
1643011510000|2022-01-24 08:05:10|118.64|118.46|118.66|118.46|118.66|118.54|118.56|118.46|32706
1643011520000|2022-01-24 08:05:20|118.6|118.52|118.6|118.52|118.6|118.52|118.6|118.52|12783
1643011530000|2022-01-24 08:05:30|||||||||6361
1643011540000|2022-01-24 08:05:40|118.58|118.46|118.6|118.46|118.6|118.46|118.58|118.46|15227
1643011550000|2022-01-24 08:05:50|118.58|118.36|118.36|118.16|118.58|118.36|118.36|118.12|614
1643011560000|2022-01-24 08:06:00|118.4|118.18|118.48|118.28|118.48|118.28|118.38|118.18|4004
1643011570000|2022-01-24 08:06:10||118.3||118.32||118.32||118.3|20
1643011580000|2022-01-24 08:06:20|118.52|118.3|118.32|118.14|118.56|118.3|118.28|118.14|12034
1643011590000|2022-01-24 08:06:30|118.3|118.28|118.32|118.12|118.4|118.28|118.2|118.12|6336
1643011600000|2022-01-24 08:06:40|118.34|118.14|118.34|118.2|118.4|118.22|118.34|118.14|2603
1643011610000|2022-01-24 08:06:50|118.4|118.24|118.44|118.26|118.46|118.28|118.34|118.2|8530
1643011620000|2022-01-24 08:07:00|118.46||118.46||118.46||118.46||1551
1643011630000|2022-01-24 08:07:10|||||||||1422
1643011640000|2022-01-24 08:07:20|||||||||39
1643011650000|2022-01-24 08:07:30|118.48|118.36|118.6|118.46|118.6|118.48|118.48|118.28|24681
1643011660000|2022-01-24 08:07:40|118.58|118.44|118.6|118.42|118.6|118.46|118.54|118.32|4938
1643011670000|2022-01-24 08:07:50|118.62|118.46|118.6|118.46|118.62|118.5|118.6|118.36|3216
1643011680000|2022-01-24 08:08:00|118.58|118.48|118.58|118.48|118.58|118.48|118.58|118.48|1000
1643011690000|2022-01-24 08:08:10|118.62|118.52|118.58|118.5|118.62|118.52|118.58|118.48|391
1643011700000|2022-01-24 08:08:20|||||||||5000
1643011710000|2022-01-24 08:08:30|118.62|118.52|118.64|118.58|118.66|118.58|118.62|118.5|12296
1643011720000|2022-01-24 08:08:40|118.62|118.54|118.64|118.52|118.64|118.54|118.6|118.52|24924
1643011730000|2022-01-24 08:08:50|||||||||11301
1643011740000|2022-01-24 08:09:00|118.62|118.48|118.58|118.4|118.62|118.48|118.58|118.36|10366
1643011750000|2022-01-24 08:09:10|118.56|118.48|118.42|118.28|118.56|118.48|118.42|118.28|201
1643011760000|2022-01-24 08:09:20|118.4|118.26|118.18|118.08|118.4|118.26|118.18|118.04|3952
1643011770000|2022-01-24 08:09:30|118.2|118.1|118.32|118.16|118.46|118.26|118.16|118.04|57227
1643011780000|2022-01-24 08:09:40|118.34|118.18|118.34|118.22|118.34|118.22|118.34|118.18|15959
1643011790000|2022-01-24 08:09:50|118.36||118.34||118.36||118.34||2242
1643011800000|2022-01-24 08:10:00|118.36|118.24|118.4|118.24|118.44|118.26|118.36|118.24|18207
1643011810000|2022-01-24 08:10:10|118.32|118.22|118.3|118.14|118.34|118.26|118.2|118.04|22971
1643011820000|2022-01-24 08:10:20|118.32|118.1|118.2|118.08|118.34|118.18|118.2|118.08|2000
1643011830000|2022-01-24 08:10:30|118.28|118.16|118.32|118.18|118.32|118.18|118.22|118.14|12684
1643011840000|2022-01-24 08:10:40|118.28|118.14|118.2|118.08|118.28|118.18|118.2|118.08|2533
1643011850000|2022-01-24 08:10:50|118.28|118.16|118.24|118.08|118.32|118.16|118.2|118.08|148095
1643011860000|2022-01-24 08:11:00|118.28|118.16|118.32|118.2|118.32|118.24|118.26|118.12|9957
1643011870000|2022-01-24 08:11:10|118.34|118.22|118.34|118.26|118.5|118.36|118.32|118.2|21637
1643011880000|2022-01-24 08:11:20|118.32|118.2|118.34|118.22|118.34|118.22|118.3|118.18|4008
1643011890000|2022-01-24 08:11:30|118.38|118.24|118.48|118.36|118.54|118.36|118.38|118.24|3659
1643011900000|2022-01-24 08:11:40|118.46|118.32|118.48|118.36|118.48|118.38|118.46|118.32|42529
1643011910000|2022-01-24 08:11:50|118.46|118.4|118.48|118.32|118.5|118.4|118.34|118.32|35552
1643011920000|2022-01-24 08:12:00|118.46|118.34|118.5|118.38|118.5|118.38|118.4|118.28|9351
1643011930000|2022-01-24 08:12:10|118.52|118.4|118.4|118.32|118.52|118.4|118.4|118.28|18530
1643011940000|2022-01-24 08:12:20|118.44|118.36|118.48|118.36|118.5|118.36|118.4|118.28|72882
1643011950000|2022-01-24 08:12:30|118.3|118.32|118.36|118.26|118.46|118.32|118.3|118.24|66050
1643011960000|2022-01-24 08:12:40|118.32|118.24|118.32|118.22|118.32|118.24|118.32|118.22|4003
1643011970000|2022-01-24 08:12:50|118.36|118.3|118.42|118.34|118.42|118.34|118.32|118.22|17634
1643011980000|2022-01-24 08:13:00|118.46|118.36|118.48|118.42|118.54|118.44|118.42|118.36|9046
1643011990000|2022-01-24 08:13:10|118.54|118.44|118.6|118.52|118.6|118.54|118.48|118.44|19130
1643012000000|2022-01-24 08:13:20|118.64|118.5|118.66|118.56|118.68|118.56|118.64|118.5|2390
1643012010000|2022-01-24 08:13:30|118.6|118.58|118.68|118.6|118.68|118.6|118.6|118.58|3148
1643012020000|2022-01-24 08:13:40|118.7|118.62|118.66|118.62|118.72|118.62|118.66|118.6|4706
1643012030000|2022-01-24 08:13:50|118.7|118.64|118.78|118.7|118.78|118.7|118.68|118.64|1170
1643012040000|2022-01-24 08:14:00|118.8|118.72|118.82|118.78|118.92|118.84|118.8|118.72|20555
1643012050000|2022-01-24 08:14:10|118.8|118.72|118.72|118.64|118.84|118.78|118.72|118.64|6956
1643012060000|2022-01-24 08:14:20|118.6|118.62|118.72|118.62|118.72|118.62|118.6|118.54|11470
1643012070000|2022-01-24 08:14:30|118.7|118.58|118.66|118.6|118.7|118.6|118.66|118.58|0
1643012080000|2022-01-24 08:14:40|118.62|118.54|118.62|118.5|118.7|118.58|118.62|118.5|3248
1643012090000|2022-01-24 08:14:50|118.64||118.64||118.64||118.62||41928
1643012100000|2022-01-24 08:15:00|118.7|118.52|118.66|118.6|118.7|118.64|118.64|118.52|5955
1643012110000|2022-01-24 08:15:10|||||||||218
1643012120000|2022-01-24 08:15:20|118.7|118.64|118.7|118.66|118.72|118.66|118.64|118.52|34372
1643012130000|2022-01-24 08:15:30|118.68|118.64|118.6|118.52|118.7|118.66|118.6|118.52|16912
1643012140000|2022-01-24 08:15:40|||||||||3342
1643012150000|2022-01-24 08:15:50|118.66|118.56|118.6|118.52|118.66|118.58|118.6|118.52|6091
1643012160000|2022-01-24 08:16:00|118.58|118.56|118.62|118.52|118.66|118.58|118.56|118.52|16949
1643012170000|2022-01-24 08:16:10|118.6|118.54|118.58|118.52|118.6|118.54|118.58|118.52|1490
1643012180000|2022-01-24 08:16:20|||||||||20022
1643012190000|2022-01-24 08:16:30|118.56|118.5|118.44|118.36|118.56|118.5|118.44|118.34|6270
1643012200000|2022-01-24 08:16:40|118.48|118.4|118.48|118.42|118.48|118.42|118.44|118.4|6866
1643012210000|2022-01-24 08:16:50|118.46|118.4|118.5|118.44|118.5|118.44|118.44|118.36|11832
1643012220000|2022-01-24 08:17:00|118.48|118.42|118.48|118.38|118.52|118.42|118.42|118.34|56085
1643012230000|2022-01-24 08:17:10|118.46|118.4|118.42|118.32|118.46|118.4|118.38|118.26|48767
1643012240000|2022-01-24 08:17:20|118.4|118.34|118.48|118.38|118.52|118.38|118.4|118.34|5992
1643012250000|2022-01-24 08:17:30|118.5|118.36|118.46|118.36|118.5|118.36|118.44|118.36|0
1643012260000|2022-01-24 08:17:40|118.44||118.46||118.46||118.44||1
1643012270000|2022-01-24 08:17:50|118.44||118.44||118.44||118.44||2441
1643012280000|2022-01-24 08:18:00|118.46||118.46||118.46||118.46||0
1643012290000|2022-01-24 08:18:10|118.44|118.38|118.46|118.34|118.46|118.4|118.42|118.34|6226
1643012300000|2022-01-24 08:18:20|118.44|118.38|118.44|118.34|118.44|118.4|118.4|118.28|38008
1643012310000|2022-01-24 08:18:30|118.34|118.32|118.36|118.24|118.38|118.32|118.3|118.2|20873
1643012320000|2022-01-24 08:18:40|118.38|118.3|118.4|118.32|118.44|118.32|118.36|118.26|27680
1643012330000|2022-01-24 08:18:50|118.42|118.34|118.42|118.36|118.42|118.36|118.4|118.34|3
1643012340000|2022-01-24 08:19:00|118.38|118.34|118.32|118.24|118.38|118.34|118.32|118.24|7292
1643012350000|2022-01-24 08:19:10|118.3|118.22|118.22|118.16|118.3|118.22|118.08|118|44272
1643012360000|2022-01-24 08:19:20|118.24|118.18|118.24|118.18|118.28|118.18|118.24|118.18|6382
1643012370000|2022-01-24 08:19:30|118.2|118.16|118.2|118.1|118.2|118.16|118.16|118.06|7735
1643012380000|2022-01-24 08:19:40|118.22|118.12|118.2|118.14|118.24|118.16|118.18|118.12|8117
1643012390000|2022-01-24 08:19:50|118.18|118.12|118.12|118.04|118.18|118.12|118.12|118.04|4609
1643012400000|2022-01-24 08:20:00|118.1|118.02|118.08|118|118.1|118.06|118.06|118|62612
1643012410000|2022-01-24 08:20:10|118.06|118.04|118.06|118.04|118.06|118.04|118.06|118.04|17713
1643012420000|2022-01-24 08:20:20|118.08|118.06|118.16|118.08|118.16|118.1|118.06|117.94|82270
1643012430000|2022-01-24 08:20:30|118.12|118.1|118.08|118|118.12|118.1|118.08|118|9644
1643012440000|2022-01-24 08:20:40|118.04|117.96|117.88|117.74|118.04|117.96|117.88|117.72|51550
1643012450000|2022-01-24 08:20:50|117.9|117.78|117.9|117.84|117.9|117.88|117.88|117.78|24032
1643012460000|2022-01-24 08:21:00|117.96|117.88|117.98|117.92|117.98|117.92|117.96|117.88|2060
1643012470000|2022-01-24 08:21:10|118|117.94|118.06|117.98|118.12|118.02|118|117.94|85102
1643012480000|2022-01-24 08:21:20|118.1|118|118.12|118.04|118.14|118.04|118.1|118|3362
1643012490000|2022-01-24 08:21:30|118.1||118.1||118.1||118.1||0
1643012500000|2022-01-24 08:21:40|118.08|118.02|118.02|117.96|118.08|118.02|118.02|117.92|13321
1643012510000|2022-01-24 08:21:50|117.98|117.92|117.98|117.92|117.98|117.92|117.98|117.88|6824
1643012520000|2022-01-24 08:22:00|118|117.94|118.02|117.94|118.02|117.94|117.9|117.82|45045
1643012530000|2022-01-24 08:22:10|118.06|117.96|118.08|117.96|118.1|118.02|118.06|117.96|11797
1643012540000|2022-01-24 08:22:20|118.06|117.98|118.12|118.04|118.12|118.04|118.06|117.96|5609
1643012570000|2022-01-24 08:22:50|118.06|118|118.12|118.02|118.12|118.06|118.06|117.98|16496
1643012580000|2022-01-24 08:23:00||118.06||118.06||118.06||118.06|2357
1643012590000|2022-01-24 08:23:10|118.1|118.04|118.1|118|118.12|118.06|118|117.88|8456
1643012610000|2022-01-24 08:23:30||118.02||118.02||118.02||118.02|8534
1643012620000|2022-01-24 08:23:40|||||||||10941
1643012630000|2022-01-24 08:23:50|118.08|118|117.94|117.9|118.08|118|117.94|117.88|10484
1643012640000|2022-01-24 08:24:00|117.96|117.84|117.96|117.86|117.96|117.86|117.92|117.78|3065
1643012650000|2022-01-24 08:24:10|117.98|117.88|117.98|117.9|118|117.94|117.98|117.88|14900
1643012660000|2022-01-24 08:24:20|118||118||118||118||12640
1643012670000|2022-01-24 08:24:30||117.94||117.94||117.94||117.94|6906
1643012680000|2022-01-24 08:24:40|117.98|117.9|118.06|117.96|118.06|118|117.98|117.9|10219
1643012690000|2022-01-24 08:24:50|||||||||32573
1643012700000|2022-01-24 08:25:00|118|117.94|118.04|117.96|118.06|117.98|117.98|117.94|32231
1643012710000|2022-01-24 08:25:10|118.02|117.94|118.02|117.92|118.02|117.94|117.96|117.9|3248
1643012720000|2022-01-24 08:25:20|118||118.02||118.02||118||0
1643012730000|2022-01-24 08:25:30|||||||||12727
1643012740000|2022-01-24 08:25:40|118|117.9|117.98|117.9|118.02|117.9|117.98|117.9|12561
1643012750000|2022-01-24 08:25:50|117.96|117.86|117.94|117.82|117.96|117.9|117.94|117.82|13877
1643012760000|2022-01-24 08:26:00|117.9|117.88|117.94|117.88|117.94|117.88|117.86|117.78|15488
1643012770000|2022-01-24 08:26:10|117.96|117.92|117.96|117.84|118.02|117.96|117.96|117.84|18921
1643012780000|2022-01-24 08:26:20|117.94|117.88|117.94|117.84|117.98|117.92|117.92|117.84|16122
1643012790000|2022-01-24 08:26:30|||||||||500
1643012800000|2022-01-24 08:26:40|117.92|117.78|117.88|117.78|117.94|117.84|117.86|117.78|6691
1643012810000|2022-01-24 08:26:50|117.86|117.74|117.8|117.76|117.86|117.76|117.78|117.7|11836
1643012820000|2022-01-24 08:27:00|117.82|117.78|117.8|117.72|117.84|117.78|117.8|117.72|23424
1643012830000|2022-01-24 08:27:10|117.78|117.68|117.72|117.64|117.78|117.68|117.68|117.56|755
1643012840000|2022-01-24 08:27:20|117.7|117.6|117.7|117.66|117.7|117.66|117.7|117.6|5470
1643012850000|2022-01-24 08:27:30|117.68|117.64|117.68|117.6|117.68|117.64|117.68|117.6|6475
1643012860000|2022-01-24 08:27:40|117.66|117.56|117.66|117.54|117.66|117.56|117.66|117.54|0
1643012870000|2022-01-24 08:27:50|117.62|117.56|117.54|117.46|117.62|117.56|117.54|117.44|2033
1643012880000|2022-01-24 08:28:00|117.56|117.48|117.66|117.6|117.66|117.6|117.54|117.48|23594
1643012890000|2022-01-24 08:28:10|117.68||117.68||117.68||117.68||10460
1643012900000|2022-01-24 08:28:20|||||||||4530
1643012910000|2022-01-24 08:28:30|117.7|117.62|117.76|117.7|117.76|117.7|117.68|117.62|23124
1643012920000|2022-01-24 08:28:40|117.74|117.72|117.72|117.66|117.74|117.72|117.72|117.66|10685
1643012930000|2022-01-24 08:28:50||117.68||117.68||117.68||117.68|5018
1643012940000|2022-01-24 08:29:00|117.76||117.76||117.76||117.76||9344
1643012960000|2022-01-24 08:29:20|117.78|117.7|117.76|117.72|117.78|117.72|117.76|117.7|3486
1643012970000|2022-01-24 08:29:30||117.68||117.68||117.68||117.68|5000
1643012980000|2022-01-24 08:29:40|117.74|117.66|117.74|117.66|117.74|117.68|117.7|117.66|8695
1643012990000|2022-01-24 08:29:50|117.7||117.74||117.74||117.7||19431
1643013000000|2022-01-24 08:30:00|117.7|117.68|117.74|117.62|117.86|117.8|117.68|117.58|15938
1643013010000|2022-01-24 08:30:10|117.78|117.68|117.74|117.62|117.8|117.72|117.74|117.62|34096
1643013020000|2022-01-24 08:30:20|||||||||6000
1643013030000|2022-01-24 08:30:30|117.72|117.64|117.72|117.62|117.72|117.64|117.72|117.62|7058
1643013040000|2022-01-24 08:30:40|117.68|117.6|117.56|117.46|117.68|117.6|117.56|117.42|6865
1643013050000|2022-01-24 08:30:50|117.52|117.42|117.48|117.38|117.52|117.44|117.44|117.34|65
1643013060000|2022-01-24 08:31:00|||||||||14767
1643013070000|2022-01-24 08:31:10|117.46|117.36|117.4|117.26|117.46|117.36|117.4|117.26|25575
1643013080000|2022-01-24 08:31:20|117.42|117.3|117.48|117.44|117.48|117.44|117.42|117.3|5535
1643013090000|2022-01-24 08:31:30|117.46|117.4|117.48|117.36|117.48|117.4|117.44|117.36|5157
1643013100000|2022-01-24 08:31:40||117.38||117.4||117.4||117.38|31353
1643013110000|2022-01-24 08:31:50|117.5|117.38|117.48|117.4|117.52|117.4|117.48|117.38|2433
1643013120000|2022-01-24 08:32:00||117.42||117.42||117.42||117.42|425
1643013130000|2022-01-24 08:32:10|||||||||2105
1643013140000|2022-01-24 08:32:20|||||||||99
1643013150000|2022-01-24 08:32:30|117.52|117.44|117.56|117.5|117.56|117.52|117.52|117.42|2750
1643013160000|2022-01-24 08:32:40|117.6|117.52|117.64|117.56|117.68|117.58|117.6|117.52|24084
1643013180000|2022-01-24 08:33:00|117.58|117.54|117.58|117.48|117.58|117.54|117.54|117.42|3693
1643013190000|2022-01-24 08:33:10|117.56|117.44|117.54|117.44|117.56|117.44|117.42|117.36|4918
1643013200000|2022-01-24 08:33:20|117.56|117.48|117.58|117.48|117.64|117.52|117.56|117.48|11257
1643013210000|2022-01-24 08:33:30||117.46||117.44||117.46||117.44|1116
1643013220000|2022-01-24 08:33:40||117.46||117.46||117.46||117.46|8
1643013230000|2022-01-24 08:33:50||117.48||117.48||117.48||117.48|75
1643013240000|2022-01-24 08:34:00|117.56|117.5|117.58|117.5|117.58|117.5|117.56|117.48|0
1643013250000|2022-01-24 08:34:10|||||||||6254
1643013260000|2022-01-24 08:34:20|117.56||117.58||117.58||117.56||30195
1643013270000|2022-01-24 08:34:30|117.56|117.48|117.5|117.4|117.56|117.48|117.46|117.36|7684
1643013280000|2022-01-24 08:34:40||117.44||117.4||117.44||117.4|723
1643013290000|2022-01-24 08:34:50||117.46||117.46||117.46||117.46|0
1643013300000|2022-01-24 08:35:00|117.52||117.58||117.58||117.52||8665
1643013310000|2022-01-24 08:35:10|||||||||16386
1643013330000|2022-01-24 08:35:30||117.48||117.5||117.52||117.48|969
1643013340000|2022-01-24 08:35:40|117.56|117.48|117.56|117.48|117.58|117.48|117.48|117.4|21614
1643013350000|2022-01-24 08:35:50|117.58|117.5|117.6|117.5|117.64|117.54|117.58|117.5|17568
1643013360000|2022-01-24 08:36:00|117.58||117.58||117.58||117.54||4000
1643013370000|2022-01-24 08:36:10|117.54|117.46|117.54|117.44|117.54|117.46|117.5|117.4|4405
1643013380000|2022-01-24 08:36:20|117.58|117.48|117.6|117.5|117.6|117.5|117.58|117.48|6809
1643013400000|2022-01-24 08:36:40|||||||||132
1643013410000|2022-01-24 08:36:50|117.64|117.54|117.64|117.56|117.64|117.56|117.6|117.54|24758
1643013420000|2022-01-24 08:37:00|117.62|117.58|117.62|117.52|117.62|117.58|117.54|117.44|42631
1643013430000|2022-01-24 08:37:10|117.56||117.62||117.62||117.56||6860
1643013440000|2022-01-24 08:37:20|117.56|117.54|117.56|117.5|117.62|117.54|117.56|117.5|4063
1643013450000|2022-01-24 08:37:30||117.48||117.48||117.48||117.48|50415
1643013460000|2022-01-24 08:37:40|||||||||500
1643013470000|2022-01-24 08:37:50|||||||||8516
1643013480000|2022-01-24 08:38:00|117.58|117.5|117.64|117.54|117.64|117.58|117.58|117.48|13474
1643013490000|2022-01-24 08:38:10|117.62|117.52|117.58|117.48|117.62|117.54|117.58|117.48|7234
1643013500000|2022-01-24 08:38:20|117.54|117.5|117.58|117.5|117.58|117.5|117.54|117.5|16
1643013510000|2022-01-24 08:38:30|117.54|117.48|117.54|117.48|117.54|117.48|117.54|117.48|533
1643013520000|2022-01-24 08:38:40|117.58|117.5|117.58|117.48|117.58|117.5|117.54|117.48|1683
1643013530000|2022-01-24 08:38:50|117.56|117.5|117.56|117.48|117.56|117.5|117.56|117.48|20
1643013540000|2022-01-24 08:39:00|||||||||77
1643013560000|2022-01-24 08:39:20|117.58|117.5|117.64|117.56|117.64|117.56|117.58|117.5|4729
1643013570000|2022-01-24 08:39:30|117.68|117.58|117.68|117.58|117.68|117.58|117.68|117.58|4
1643013590000|2022-01-24 08:39:50|117.66||117.64||117.66||117.64||4283
1643013600000|2022-01-24 08:40:00|117.66|117.6|117.68|117.64|117.7|117.64|117.6|117.56|24578
1643013610000|2022-01-24 08:40:10|117.7|117.6|117.62|117.6|117.7|117.6|117.62|117.56|20742
1643013620000|2022-01-24 08:40:20|117.64|117.62|117.68|117.6|117.68|117.62|117.64|117.6|7644
1643013630000|2022-01-24 08:40:30|117.66||117.66||117.66||117.66||0
1643013640000|2022-01-24 08:40:40|117.68||117.68||117.68||117.68||334
1643013650000|2022-01-24 08:40:50|||||||||835
1643013660000|2022-01-24 08:41:00|117.66|117.56|117.54|117.44|117.66|117.56|117.54|117.44|12762
1643013670000|2022-01-24 08:41:10|117.5|117.42|117.5|117.4|117.5|117.42|117.5|117.4|0
1643013680000|2022-01-24 08:41:20|117.46|117.38|117.46|117.36|117.46|117.38|117.42|117.32|180
1643013690000|2022-01-24 08:41:30|117.44|117.34|117.42|117.32|117.44|117.34|117.42|117.32|0
1643013700000|2022-01-24 08:41:40|117.44|117.34|117.44|117.36|117.44|117.36|117.42|117.34|10237
1643013710000|2022-01-24 08:41:50|117.42|117.34|117.42|117.32|117.42|117.34|117.42|117.32|4436
1643013720000|2022-01-24 08:42:00||117.34||117.32||117.34||117.32|0
1643013730000|2022-01-24 08:42:10|||||||||3485
1643013740000|2022-01-24 08:42:20|117.4|117.34|117.4|117.34|117.4|117.34|117.4|117.32|3068
1643013750000|2022-01-24 08:42:30|117.38|117.32|117.38|117.32|117.38|117.32|117.38|117.32|11777
1643013770000|2022-01-24 08:42:50|117.36|117.28|117.26|117.14|117.36|117.28|117.26|117.12|5112
1643013780000|2022-01-24 08:43:00|117.24|117.12|117.22|117.08|117.24|117.12|117.22|117.06|2
1643013790000|2022-01-24 08:43:10|117.2|117.06|117|116.92|117.2|117.06|117|116.9|51160
1643013800000|2022-01-24 08:43:20|116.98|116.9|117|116.9|117|116.9|116.96|116.9|5000
1643013810000|2022-01-24 08:43:30|117.04|116.92|117.04|116.94|117.04|117|117|116.92|32329
1643013820000|2022-01-24 08:43:40|117.02|116.92|117|116.9|117.02|116.92|116.96|116.9|2389
1643013830000|2022-01-24 08:43:50|117.04|116.92|117.08|117.02|117.08|117.04|117.04|116.92|26098
1643013840000|2022-01-24 08:44:00|117.14|117.04|117.16|117.1|117.22|117.12|117.14|117.04|8849
1643013850000|2022-01-24 08:44:10|117.14|117.06|117.16|117.08|117.16|117.08|117.14|117|1082
1643013860000|2022-01-24 08:44:20|117.22|117.1|117.24|117.14|117.24|117.14|117.22|117.1|23393
1643013870000|2022-01-24 08:44:30|117.22||117.24||117.24||117.22||582
1643013880000|2022-01-24 08:44:40|||||||||963
1643013890000|2022-01-24 08:44:50|117.22||117.22||117.22||117.22||84830
1643013900000|2022-01-24 08:45:00|117.24|117.16|117.26|117.16|117.3|117.22|117.24|117.16|12096
1643013910000|2022-01-24 08:45:10|117.24|117.26|117.28|117.2|117.28|117.26|117.22|117.18|52425
1643013920000|2022-01-24 08:45:20|117.3|117.22|117.36|117.28|117.36|117.3|117.28|117.22|32206
1643013930000|2022-01-24 08:45:30|117.38|117.3|117.38|117.34|117.38|117.34|117.36|117.3|7160
1643013940000|2022-01-24 08:45:40|117.4|117.32|117.36|117.3|117.4|117.32|117.34|117.3|10584
1643013960000|2022-01-24 08:46:00|117.38|117.32|117.36|117.24|117.38|117.32|117.32|117.22|6941
1643013970000|2022-01-24 08:46:10|117.3|117.22|117.3|117.18|117.3|117.22|117.22|117.18|6343
1643013980000|2022-01-24 08:46:20|||||||||1000
1643013990000|2022-01-24 08:46:30|117.32|117.2|117.42|117.34|117.46|117.34|117.32|117.2|43468
1643014000000|2022-01-24 08:46:40|117.46|117.36|117.56|117.46|117.58|117.46|117.42|117.36|3922
1643014010000|2022-01-24 08:46:50|117.54|117.48|117.4|117.3|117.54|117.48|117.4|117.3|9589
1643014020000|2022-01-24 08:47:00|117.42|117.32|117.44|117.34|117.44|117.36|117.4|117.32|12191
1643014030000|2022-01-24 08:47:10||117.36||117.36||117.38||117.36|5232
1643014040000|2022-01-24 08:47:20||117.38||117.38||117.38||117.38|1629
1643014050000|2022-01-24 08:47:30|117.42|117.36|117.36|117.26|117.42|117.36|117.3|117.22|11723
1643014060000|2022-01-24 08:47:40|117.4|117.28|117.36|117.26|117.44|117.34|117.36|117.26|814
1643014070000|2022-01-24 08:47:50|117.38|117.28|117.38|117.32|117.4|117.32|117.38|117.28|184
1643014080000|2022-01-24 08:48:00|117.4|117.34|117.38|117.34|117.4|117.34|117.38|117.34|4075
1643014090000|2022-01-24 08:48:10|117.4|117.32|117.4|117.32|117.4|117.32|117.38|117.3|6234
1643014100000|2022-01-24 08:48:20|117.38||117.38||117.38||117.38||45
1643014110000|2022-01-24 08:48:30|117.32|117.3|117.38|117.28|117.4|117.32|117.32|117.26|25843
1643014120000|2022-01-24 08:48:40|117.4|117.3|117.42|117.32|117.42|117.34|117.36|117.26|7254
1643014130000|2022-01-24 08:48:50|117.4|117.34|117.4|117.34|117.4|117.34|117.4|117.34|0
1643014140000|2022-01-24 08:49:00|117.44|117.38|117.42|117.36|117.44|117.38|117.42|117.36|4210
1643014160000|2022-01-24 08:49:20|117.4|117.32|117.32|117.26|117.4|117.32|117.28|117.18|48455
1643014170000|2022-01-24 08:49:30|117.3|117.22|117.3|117.2|117.3|117.22|117.3|117.2|0
1643014180000|2022-01-24 08:49:40|117.28|117.22|117.28|117.22|117.28|117.26|117.28|117.22|8745
1643014190000|2022-01-24 08:49:50|117.26|117.24|117.42|117.32|117.42|117.32|117.26|117.22|22023
1643014200000|2022-01-24 08:50:00|117.4|117.28|117.38|117.28|117.4|117.28|117.3|117.22|9651
1643014210000|2022-01-24 08:50:10|117.36|117.3|117.46|117.36|117.48|117.4|117.36|117.3|27356
1643014220000|2022-01-24 08:50:20|117.44|117.38|117.44|117.38|117.44|117.38|117.44|117.38|0
1643014230000|2022-01-24 08:50:30|117.4|117.36|117.46|117.38|117.46|117.38|117.4|117.36|7103
1643014240000|2022-01-24 08:50:40|117.48|117.4|117.52|117.42|117.52|117.42|117.48|117.4|8015
1643014250000|2022-01-24 08:50:50|117.48||117.48||117.48||117.48||13156
1643014260000|2022-01-24 08:51:00|117.52|117.5|117.5|117.42|117.58|117.5|117.5|117.42|12036
1643014270000|2022-01-24 08:51:10|117.54|117.46|117.56|117.46|117.58|117.5|117.48|117.42|42115
1643014280000|2022-01-24 08:51:20|117.54|117.44|117.52|117.4|117.54|117.44|117.44|117.4|20000
1643014290000|2022-01-24 08:51:30||117.44||117.44||117.44||117.44|0
1643014320000|2022-01-24 08:52:00|117.54|117.46|117.6|117.5|117.64|117.52|117.54|117.44|14563
1643014330000|2022-01-24 08:52:10|117.58|117.54|117.54|117.44|117.58|117.54|117.54|117.44|1509
1643014370000|2022-01-24 08:52:50|117.52|117.4|117.5|117.4|117.52|117.4|117.5|117.4|798
1643014380000|2022-01-24 08:53:00||117.42||117.42||117.42||117.42|2956
1643014390000|2022-01-24 08:53:10|117.48|117.44|117.48|117.42|117.48|117.44|117.46|117.42|2023
1643014400000|2022-01-24 08:53:20||117.44||117.4||117.44||117.4|1992
1643014410000|2022-01-24 08:53:30||117.42||117.4||117.42||117.4|1400
1643014420000|2022-01-24 08:53:40|117.5|117.44|117.54|117.44|117.54|117.44|117.48|117.4|1701
1643014430000|2022-01-24 08:53:50|117.58|117.48|117.64|117.58|117.66|117.58|117.58|117.48|9660
1643014440000|2022-01-24 08:54:00|117.66|117.56|117.54|117.48|117.66|117.56|117.54|117.48|7864
1643014450000|2022-01-24 08:54:10|117.52|117.44|117.5|117.42|117.52|117.44|117.5|117.4|3010
1643014460000|2022-01-24 08:54:20|117.52|117.44|117.48|117.4|117.52|117.44|117.48|117.4|4548
1643014470000|2022-01-24 08:54:30||117.42||117.42||117.42||117.42|0
1643014480000|2022-01-24 08:54:40|117.52|117.44|117.52|117.46|117.54|117.48|117.52|117.44|7997
1643014490000|2022-01-24 08:54:50|117.5|117.44|117.46|117.38|117.5|117.44|117.42|117.36|12757
1643014510000|2022-01-24 08:55:10|117.48|117.4|117.46|117.36|117.5|117.42|117.46|117.36|28789
1643014520000|2022-01-24 08:55:20|117.48|117.46|117.44|117.36|117.48|117.46|117.44|117.34|30927
1643014530000|2022-01-24 08:55:30||117.38||117.38||117.38||117.38|0
1643014550000|2022-01-24 08:55:50|117.42|117.34|117.42|117.3|117.42|117.34|117.38|117.28|3837
1643014560000|2022-01-24 08:56:00||117.32||117.34||117.34||117.32|0
1643014570000|2022-01-24 08:56:10|117.4|117.36|117.42|117.36|117.42|117.36|117.4|117.36|427
1643014580000|2022-01-24 08:56:20|117.4|117.34|117.42|117.38|117.44|117.4|117.38|117.34|35733
1643014590000|2022-01-24 08:56:30|117.4|117.36|117.38|117.32|117.42|117.36|117.38|117.32|1891
1643014600000|2022-01-24 08:56:40|117.4|117.36|117.38|117.32|117.4|117.36|117.38|117.32|786
1643014610000|2022-01-24 08:56:50|||||||||6675
1643014620000|2022-01-24 08:57:00|117.36|117.3|117.32|117.26|117.36|117.3|117.32|117.22|7745
1643014630000|2022-01-24 08:57:10|117.3|117.2|117.2|117.12|117.3|117.2|117.2|117.08|10738
1643014640000|2022-01-24 08:57:20|117.18|117.08|117.26|117.16|117.26|117.16|117.18|117.08|19597
1643014650000|2022-01-24 08:57:30|117.22|117.12|117.2|117.1|117.22|117.12|117.2|117.1|24133
1643014660000|2022-01-24 08:57:40|117.22|117.06|117.06|117|117.22|117.06|117.06|117|4323
1643014670000|2022-01-24 08:57:50|117.04|116.98|117.02|116.92|117.04|116.98|117.02|116.92|12830
1643014680000|2022-01-24 08:58:00|117.04|116.94|117.16|117.04|117.16|117.06|117.02|116.94|23419
1643014690000|2022-01-24 08:58:10|117.14|117.02|117.14|117.02|117.16|117.02|117.08|116.96|5708
1643014700000|2022-01-24 08:58:20|||||||||4543
1643014710000|2022-01-24 08:58:30|117.12|117.04|117.14|117.04|117.14|117.04|117.1|117.04|5372
1643014720000|2022-01-24 08:58:40|117.1|117.02|117.1|116.98|117.1|117.02|117.04|116.98|5478
1643014730000|2022-01-24 08:58:50|117.08|117|117.08|117|117.08|117|117.08|117|7000
1643014740000|2022-01-24 08:59:00|117.06|116.98|117.06|116.98|117.06|116.98|117.06|116.98|8065
1643014750000|2022-01-24 08:59:10|117.08||117.06||117.08||117.06||233
1643014760000|2022-01-24 08:59:20|117.08||117.06||117.08||117.06||0
1643014770000|2022-01-24 08:59:30|||||||||1742
1643014780000|2022-01-24 08:59:40|117.02|116.96|116.96|116.88|117.02|116.96|116.96|116.88|13296
1643014790000|2022-01-24 08:59:50|116.94|116.84|116.86|116.74|116.96|116.84|116.86|116.74|4632
1643014800000|2022-01-24 09:00:00|116.88|116.76|116.86|116.76|116.96|116.84|116.84|116.76|31811
1643014810000|2022-01-24 09:00:10|116.84|116.74|116.82|116.74|116.86|116.78|116.82|116.74|78665
1643014820000|2022-01-24 09:00:20|116.84|116.72|116.8|116.7|116.84|116.72|116.78|116.7|20259
1643014830000|2022-01-24 09:00:30|116.78||116.8||116.82||116.78||1280
1643014840000|2022-01-24 09:00:40|116.78|116.68|116.68|116.54|116.78|116.68|116.68|116.54|8963
1643014850000|2022-01-24 09:00:50|116.64|116.52|116.68|116.56|116.68|116.56|116.64|116.52|8328
1643014860000|2022-01-24 09:01:00||116.58||116.6||116.6||116.58|12756
1643014870000|2022-01-24 09:01:10|116.66||116.66||116.66||116.66||2034
1643014910000|2022-01-24 09:01:50|116.64|116.54|116.64|116.52|116.64|116.54|116.62|116.52|2957
1643014920000|2022-01-24 09:02:00|116.66|116.56|116.46|116.38|116.66|116.58|116.46|116.36|23550
1643014930000|2022-01-24 09:02:10|||||||||21042
1643014940000|2022-01-24 09:02:20|116.48|116.42|116.48|116.38|116.5|116.44|116.44|116.38|11677
1643014950000|2022-01-24 09:02:30|116.46||116.46||116.46||116.46||510
1643014960000|2022-01-24 09:02:40|116.44|116.34|116.46|116.38|116.46|116.38|116.4|116.3|18673
1643014970000|2022-01-24 09:02:50|116.42|116.34|116.44|116.36|116.46|116.4|116.38|116.24|36866
1643014980000|2022-01-24 09:03:00|116.46|116.34|116.46|116.4|116.46|116.4|116.46|116.34|230
1643014990000|2022-01-24 09:03:10|116.48|116.44|116.46|116.4|116.48|116.44|116.46|116.4|3732
1643015000000|2022-01-24 09:03:20|116.48|116.42|116.6|116.5|116.66|116.6|116.46|116.38|26704
1643015040000|2022-01-24 09:04:00|116.64|116.52|116.66|116.6|116.66|116.6|116.62|116.52|3621
1643015050000|2022-01-24 09:04:10|116.62|116.62|116.66|116.58|116.66|116.62|116.62|116.58|7502
1643015060000|2022-01-24 09:04:20|116.64||116.64||116.64||116.64||0
1643015070000|2022-01-24 09:04:30|116.66|116.6|116.74|116.6|116.74|116.6|116.66|116.6|21685
1643015080000|2022-01-24 09:04:40|116.6|116.58|116.76|116.68|116.82|116.74|116.6|116.58|31489
1643015090000|2022-01-24 09:04:50|116.74|116.66|116.74|116.66|116.74|116.66|116.74|116.66|0
1643015110000|2022-01-24 09:05:10|116.72|116.64|116.6|116.5|116.72|116.64|116.6|116.5|17037
1643015120000|2022-01-24 09:05:20|116.58|116.52|116.56|116.52|116.6|116.52|116.54|116.5|8582
1643015130000|2022-01-24 09:05:30||116.5||116.5||116.5||116.5|0
1643015140000|2022-01-24 09:05:40|116.54||116.56||116.56||116.54||7849
1643015150000|2022-01-24 09:05:50||116.52||116.52||116.52||116.52|0
1643015160000|2022-01-24 09:06:00|116.58|116.54|116.62|116.58|116.66|116.58|116.58|116.54|15117
1643015170000|2022-01-24 09:06:10||116.54||116.54||116.58||116.54|3976
1643015190000|2022-01-24 09:06:30|116.6|116.52|116.6|116.52|116.6|116.56|116.6|116.52|101
1643015220000|2022-01-24 09:07:00||116.54||116.54||116.56||116.54|300
1643015230000|2022-01-24 09:07:10|116.58|116.52|116.56|116.46|116.58|116.52|116.54|116.44|10590
1643015240000|2022-01-24 09:07:20|116.58|116.52|116.58|116.46|116.6|116.52|116.56|116.46|22474
1643015250000|2022-01-24 09:07:30|116.56|116.48|116.74|116.64|116.74|116.64|116.54|116.48|31060
1643015260000|2022-01-24 09:07:40|116.7|116.62|116.58|116.5|116.7|116.62|116.56|116.46|48444
1643015270000|2022-01-24 09:07:50|116.56|116.46|116.5|116.42|116.56|116.46|116.5|116.42|124
1643015280000|2022-01-24 09:08:00|116.54|116.46|116.68|116.58|116.68|116.6|116.52|116.46|18584
1643015290000|2022-01-24 09:08:10|116.7|116.62|116.74|116.66|116.74|116.66|116.64|116.58|8790
1643015300000|2022-01-24 09:08:20|116.78|116.68|116.88|116.82|116.98|116.86|116.78|116.68|18563
1643015310000|2022-01-24 09:08:30|116.92|116.84|116.92|116.84|116.92|116.84|116.92|116.84|2000
1643015320000|2022-01-24 09:08:40|116.86|116.82|116.9|116.82|116.92|116.84|116.86|116.82|9689
1643015330000|2022-01-24 09:08:50|116.88|116.84|116.86|116.8|116.88|116.84|116.84|116.8|14006
1643015340000|2022-01-24 09:09:00|116.82|116.78|116.66|116.54|116.82|116.78|116.62|116.5|26452
1643015350000|2022-01-24 09:09:10||116.56||116.58||116.62||116.56|0
1643015360000|2022-01-24 09:09:20||116.56||116.56||116.56||116.56|0
1643015370000|2022-01-24 09:09:30||116.6||116.6||116.6||116.6|0
1643015380000|2022-01-24 09:09:40|116.64|116.56|116.64|116.56|116.64|116.56|116.64|116.56|7851
1643015390000|2022-01-24 09:09:50|116.6|116.54|116.4|116.36|116.6|116.54|116.4|116.3|25567
1643015400000|2022-01-24 09:10:00|116.38|116.34|116.52|116.44|116.52|116.44|116.38|116.34|7995
1643015410000|2022-01-24 09:10:10|116.54|116.46|116.5|116.44|116.54|116.46|116.5|116.44|2236
1643015420000|2022-01-24 09:10:20|116.48|116.46|116.44|116.4|116.48|116.46|116.44|116.4|1754
1643015430000|2022-01-24 09:10:30|116.42|116.38|116.38|116.32|116.42|116.38|116.38|116.28|7640
1643015440000|2022-01-24 09:10:40|116.36|116.26|116.34|116.28|116.36|116.28|116.34|116.22|5929
1643015450000|2022-01-24 09:10:50|116.32|116.3|116.36|116.32|116.42|116.34|116.32|116.3|11139
1643015460000|2022-01-24 09:11:00|116.34|116.34|116.34|116.24|116.36|116.34|116.3|116.18|6881
1643015470000|2022-01-24 09:11:10||116.26||116.26||116.26||116.26|2567
1643015480000|2022-01-24 09:11:20||116.28||116.26||116.28||116.26|10740
1643015490000|2022-01-24 09:11:30|116.32||116.32||116.36||116.32||1789
1643015500000|2022-01-24 09:11:40|116.3|116.24|116.28|116.22|116.3|116.24|116.28|116.2|13269
1643015510000|2022-01-24 09:11:50|116.32|116.24|116.28|116.22|116.34|116.24|116.28|116.22|15801
1643015520000|2022-01-24 09:12:00|116.34|116.24|116.32|116.26|116.36|116.32|116.3|116.24|19733
1643015530000|2022-01-24 09:12:10|116.34|116.28|116.32|116.26|116.34|116.28|116.32|116.24|4826
1643015550000|2022-01-24 09:12:30|116.3|116.28|116.34|116.28|116.34|116.32|116.3|116.28|9242
1643015560000|2022-01-24 09:12:40||116.3||116.3||116.3||116.3|8544
1643015570000|2022-01-24 09:12:50|116.36|116.32|116.34|116.28|116.36|116.32|116.32|116.28|10300
1643015580000|2022-01-24 09:13:00||116.3||116.3||116.32||116.3|100
1643015590000|2022-01-24 09:13:10|116.32|116.28|116.32|116.26|116.32|116.28|116.32|116.26|18673
1643015610000|2022-01-24 09:13:30|116.34|116.3|116.34|116.3|116.34|116.3|116.32|116.3|7585
1643015620000|2022-01-24 09:13:40|||||||||3401
1643015630000|2022-01-24 09:13:50|116.32|116.28|116.24|116.14|116.32|116.28|116.24|116.14|47930
1643015640000|2022-01-24 09:14:00|116.22|116.16|116.28|116.24|116.28|116.24|116.22|116.16|8754
1643015650000|2022-01-24 09:14:10|116.32|116.26|116.32|116.26|116.34|116.3|116.32|116.24|6538
1643015660000|2022-01-24 09:14:20|116.3|116.24|116.28|116.2|116.3|116.24|116.28|116.2|2901
1643015670000|2022-01-24 09:14:30|||||||||3000
1643015680000|2022-01-24 09:14:40|116.32|116.22|116.28|116.22|116.32|116.22|116.28|116.22|3083
1643015690000|2022-01-24 09:14:50|116.32|116.24|116.32|116.3|116.36|116.3|116.32|116.24|14677
1643015700000|2022-01-24 09:15:00|116.36|116.32|116.44|116.38|116.52|116.42|116.32|116.3|20410
1643015710000|2022-01-24 09:15:10|||||||||9448
1643015730000|2022-01-24 09:15:30|116.46|116.4|116.44|116.4|116.5|116.4|116.44|116.4|905
1643015740000|2022-01-24 09:15:40|116.46|116.42|116.48|116.42|116.5|116.46|116.46|116.42|5
1643015750000|2022-01-24 09:15:50|116.46|116.38|116.4|116.32|116.46|116.38|116.4|116.28|4632
1643015780000|2022-01-24 09:16:20|||||||||150
1643015790000|2022-01-24 09:16:30|116.44|116.34|116.48|116.38|116.48|116.38|116.4|116.34|79429
1643015800000|2022-01-24 09:16:40|116.44|116.36|116.44|116.36|116.48|116.36|116.36|116.28|23467
1643015820000|2022-01-24 09:17:00|116.34|116.34|116.28|116.18|116.42|116.34|116.26|116.16|41733
1643015830000|2022-01-24 09:17:10|116.3|116.24|116.28|116.2|116.36|116.28|116.28|116.2|14415
1643015840000|2022-01-24 09:17:20|116.26|116.18|116.2|116.12|116.26|116.22|116.2|116.1|5632
1643015850000|2022-01-24 09:17:30|116.18|116.1|116.14|116.04|116.18|116.1|116.12|116.02|6
1643015860000|2022-01-24 09:17:40|116.16|116.08|116.18|116.1|116.18|116.12|116.12|116.06|11347
1643015880000|2022-01-24 09:18:00|116.16|116.12|116.16|116.08|116.16|116.12|116.16|116.04|6315
1643015890000|2022-01-24 09:18:10|116.14|116.06|116.12|116|116.14|116.06|116.12|116|4208
1643015900000|2022-01-24 09:18:20||116.02||116.02||116.02||116.02|34603
1643015910000|2022-01-24 09:18:30|||||||||2880
1643015920000|2022-01-24 09:18:40|116.1|116|116.04|115.96|116.1|116|115.94|115.88|46561
1643015940000|2022-01-24 09:19:00|||||||||9004
1643015950000|2022-01-24 09:19:10|115.96|115.94|115.94|115.9|115.98|115.94|115.94|115.86|19496
1643015960000|2022-01-24 09:19:20||115.88||115.86||115.88||115.84|6452
1643015970000|2022-01-24 09:19:30|115.98|115.9|115.98|115.9|115.98|115.92|115.98|115.9|2679
1643015980000|2022-01-24 09:19:40|115.96|115.94|115.96|115.86|115.96|115.94|115.96|115.86|4661
1643015990000|2022-01-24 09:19:50|115.94|115.84|115.84|115.76|115.94|115.84|115.84|115.76|11151
1643016000000|2022-01-24 09:20:00|115.86|115.82|115.9|115.82|115.96|115.88|115.86|115.8|34730
1643016010000|2022-01-24 09:20:10|115.86|115.8|115.9|115.82|115.94|115.84|115.86|115.8|2153
1643016020000|2022-01-24 09:20:20|115.88|115.8|115.86|115.78|115.88|115.8|115.8|115.72|11884
1643016030000|2022-01-24 09:20:30|115.9|115.8|115.96|115.88|115.96|115.88|115.9|115.8|4405
1643016040000|2022-01-24 09:20:40|115.92|115.86|115.96|115.86|115.96|115.86|115.92|115.84|7100
1643016050000|2022-01-24 09:20:50|115.94|115.84|115.88|115.8|115.94|115.86|115.84|115.8|15438
1643016060000|2022-01-24 09:21:00|115.8|115.78|115.82|115.72|115.82|115.78|115.8|115.72|62719
1643016070000|2022-01-24 09:21:10|115.86|115.76|115.82|115.76|115.92|115.82|115.82|115.76|110
1643016080000|2022-01-24 09:21:20|115.86|115.8|115.9|115.8|115.9|115.8|115.86|115.78|5150
1643016090000|2022-01-24 09:21:30|115.88|115.76|115.9|115.8|115.92|115.8|115.84|115.74|9514
1643016100000|2022-01-24 09:21:40|115.92|115.78|115.82|115.72|115.92|115.78|115.76|115.66|17726
1643016110000|2022-01-24 09:21:50|115.86|115.74|115.8|115.68|115.86|115.76|115.8|115.68|2552
1643016120000|2022-01-24 09:22:00||115.7||115.7||115.72||115.7|0
1643016130000|2022-01-24 09:22:10|||||||||1708
1643016140000|2022-01-24 09:22:20||115.72||115.72||115.72||115.72|345
1643016150000|2022-01-24 09:22:30|115.82|115.74|115.86|115.8|115.86|115.82|115.82|115.74|15798
1643016160000|2022-01-24 09:22:40|115.9|115.82|115.92|115.82|115.92|115.84|115.9|115.82|1985
1643016170000|2022-01-24 09:22:50||115.8||115.82||115.82||115.8|0
1643016180000|2022-01-24 09:23:00|115.96|115.84|115.9|115.84|115.96|115.88|115.9|115.84|11210
1643016190000|2022-01-24 09:23:10|115.84|115.82|115.9|115.84|115.9|115.84|115.84|115.82|2777
1643016200000|2022-01-24 09:23:20|115.92|115.82|115.92|115.82|115.92|115.82|115.92|115.82|5000
1643016220000|2022-01-24 09:23:40|115.96|115.84|115.94|115.88|115.96|115.92|115.92|115.84|11947
1643016230000|2022-01-24 09:23:50|115.92|115.92|115.96|115.92|116|115.92|115.92|115.88|10953
1643016240000|2022-01-24 09:24:00|115.94|115.9|115.94|115.86|115.96|115.92|115.94|115.86|3296
1643016250000|2022-01-24 09:24:10|115.92|115.84|115.72|115.66|115.92|115.84|115.72|115.6|124812
1643016260000|2022-01-24 09:24:20|115.7|115.62|115.68|115.6|115.72|115.64|115.66|115.56|2800
1643016270000|2022-01-24 09:24:30|115.66|115.62|115.68|115.62|115.68|115.62|115.66|115.62|10864
1643016280000|2022-01-24 09:24:40|115.66|115.6|115.62|115.54|115.66|115.62|115.62|115.52|26755
1643016290000|2022-01-24 09:24:50|||||||||5809
1643016300000|2022-01-24 09:25:00|115.64|115.56|115.68|115.62|115.68|115.66|115.62|115.56|46079
1643016310000|2022-01-24 09:25:10|115.66|115.64|115.64|115.58|115.68|115.64|115.64|115.58|2193
1643016320000|2022-01-24 09:25:20|115.66|115.6|115.64|115.58|115.66|115.6|115.64|115.58|1101
1643016330000|2022-01-24 09:25:30||115.6||115.6||115.6||115.6|51
1643016340000|2022-01-24 09:25:40|115.62|115.58|115.54|115.42|115.62|115.58|115.54|115.42|30493
1643016350000|2022-01-24 09:25:50|115.52|115.38|115.5|115.4|115.52|115.4|115.5|115.36|2645
1643016360000|2022-01-24 09:26:00|115.4|115.42|115.5|115.46|115.56|115.5|115.4|115.36|37218
1643016370000|2022-01-24 09:26:10|115.52|115.5|115.52|115.46|115.52|115.5|115.5|115.42|13127
1643016380000|2022-01-24 09:26:20|115.54|115.48|115.6|115.56|115.66|115.58|115.52|115.46|24499
1643016390000|2022-01-24 09:26:30|115.58|115.54|115.58|115.52|115.58|115.56|115.58|115.52|2051
1643016400000|2022-01-24 09:26:40|115.56|115.54|115.58|115.54|115.58|115.54|115.56|115.52|4000
1643016410000|2022-01-24 09:26:50|115.6|115.52|115.68|115.58|115.68|115.58|115.6|115.52|2412
1643016420000|2022-01-24 09:27:00|115.7|115.6|115.62|115.54|115.78|115.7|115.62|115.54|53613
1643016430000|2022-01-24 09:27:10|115.58|115.52|115.66|115.62|115.7|115.62|115.58|115.5|11271
1643016450000|2022-01-24 09:27:30|115.68|115.64|115.68|115.62|115.68|115.64|115.68|115.62|1915
1643016460000|2022-01-24 09:27:40|115.7|115.64|115.74|115.64|115.82|115.72|115.68|115.64|17560
1643016470000|2022-01-24 09:27:50|||||||||1000
1643016480000|2022-01-24 09:28:00|115.76|115.66|115.98|115.86|116|115.9|115.76|115.66|11362
1643016490000|2022-01-24 09:28:10||115.88||115.9||115.9||115.88|0
1643016500000|2022-01-24 09:28:20|115.94|115.88|115.94|115.88|115.94|115.88|115.94|115.88|0
1643016510000|2022-01-24 09:28:30|115.96|115.92|116|115.92|116|115.92|115.96|115.92|8557
1643016520000|2022-01-24 09:28:40|115.98||115.98||115.98||115.98||85
1643016530000|2022-01-24 09:28:50|116|115.94|116|115.94|116|115.94|116|115.94|0
1643016540000|2022-01-24 09:29:00|116.04|115.98|116.04|116|116.1|116.02|116|115.94|14262
1643016550000|2022-01-24 09:29:10|116.06|115.98|116.06|116|116.06|116|116.06|115.98|1451
1643016560000|2022-01-24 09:29:20||115.98||115.98||115.98||115.98|4
1643016570000|2022-01-24 09:29:30||116||116||116||116|6931
1643016580000|2022-01-24 09:29:40|116.08|116.02|116.12|116.06|116.18|116.06|116.08|116.02|10789
1643016590000|2022-01-24 09:29:50|116.14|116.08|116.14|116.08|116.14|116.08|116.14|116.08|2761
1643016600000|2022-01-24 09:30:00|116.12|116.06|116.12|116.04|116.16|116.08|116.1|115.98|10806
1643016610000|2022-01-24 09:30:10|116.1|116.02|116.02|115.94|116.1|116.02|115.98|115.88|4167
1643016620000|2022-01-24 09:30:20|116.04|116.02|116.1|116.02|116.16|116.06|116.04|115.98|7187
1643016630000|2022-01-24 09:30:30|116.12|116.04|116.08|115.98|116.16|116.06|116.06|115.98|0
1643016640000|2022-01-24 09:30:40|116.06|115.96|116.02|115.94|116.06|115.96|116.02|115.94|5135
1643016650000|2022-01-24 09:30:50|||||||||7500
1643016660000|2022-01-24 09:31:00|116|115.98|115.98|115.9|116.02|115.98|115.98|115.88|964
1643016670000|2022-01-24 09:31:10|||||||||10000
1643016680000|2022-01-24 09:31:20|116|115.94|116.02|115.94|116.02|115.96|116|115.94|10000
1643016690000|2022-01-24 09:31:30||115.96||115.96||115.96||115.96|0
1643016700000|2022-01-24 09:31:40|116.06|115.98|116.2|116.1|116.2|116.1|116.06|115.98|6467
1643016710000|2022-01-24 09:31:50|116.18|116.08|116.2|116.12|116.2|116.12|116.16|116.08|11
1643016720000|2022-01-24 09:32:00|116.16|116.1|116.16|116.08|116.16|116.1|116.12|116.08|3814
1643016730000|2022-01-24 09:32:10||116.1||116.1||116.1||116.1|0
1643016740000|2022-01-24 09:32:20|116.14|116.08|116.14|116.08|116.14|116.08|116.14|116.08|0
1643016750000|2022-01-24 09:32:30|116.12|116.06|116.14|116.04|116.16|116.08|116.08|116|1879
1643016760000|2022-01-24 09:32:40|116.16|116.06|116.16|116.06|116.16|116.08|116.16|116.04|85
1643016770000|2022-01-24 09:32:50|116.12|116.04|116.12|116|116.12|116.04|116.08|116|0
1643016780000|2022-01-24 09:33:00|116.08|116.04|116.04|115.96|116.08|116.04|116.04|115.92|5939
1643016790000|2022-01-24 09:33:10||115.94||115.92||115.94||115.92|1278
1643016800000|2022-01-24 09:33:20|116.06|115.96|115.98|115.92|116.06|115.98|115.96|115.88|13280
1643016810000|2022-01-24 09:33:30|116|115.94|116.04|115.94|116.08|116|116|115.94|4375
1643016820000|2022-01-24 09:33:40|116.06|115.98|116.06|115.98|116.08|116|116.06|115.98|0
1643016830000|2022-01-24 09:33:50|116.08|116|116.08|115.98|116.08|116|116.06|115.98|8000
1643016840000|2022-01-24 09:34:00|116.1|116|116.08|116.02|116.12|116.04|116.08|116|761
1643016860000|2022-01-24 09:34:20|116.1|116.04|116|115.9|116.12|116.04|116|115.9|28905
1643016870000|2022-01-24 09:34:30|116.02|115.94|116.08|115.96|116.08|116|116|115.94|10915
1643016880000|2022-01-24 09:34:40|116.04|115.98|116.08|116|116.08|116|116.04|115.96|0
1643016890000|2022-01-24 09:34:50|116.04|115.96|116.04|115.94|116.04|116|116.04|115.94|6444
1643016900000|2022-01-24 09:35:00|116.08|115.96|116.06|116|116.08|116|116.06|115.96|0
1643016910000|2022-01-24 09:35:10|116.1|116.02|116.14|116.04|116.2|116.12|116.1|116.02|8589
1643016920000|2022-01-24 09:35:20|116.04|116.02|116.18|116.08|116.18|116.1|116.04|116|5458
1643016930000|2022-01-24 09:35:30|116.2|116.12|116.22|116.12|116.24|116.12|116.2|116.12|0
1643016940000|2022-01-24 09:35:40|116.24||116.22||116.24||116.22||0
1643016970000|2022-01-24 09:36:10|116.24|116.14|116.22|116.18|116.24|116.18|116.22|116.14|3685
1643016980000|2022-01-24 09:36:20|116.24|116.2|116.36|116.26|116.4|116.26|116.24|116.2|10041
1643016990000|2022-01-24 09:36:30|116.34||116.36||116.38||116.34||7995
1643017000000|2022-01-24 09:36:40|116.38|116.28|116.48|116.38|116.5|116.42|116.38|116.28|4940
1643017010000|2022-01-24 09:36:50|116.5|116.42|116.5|116.42|116.56|116.44|116.48|116.4|32672
1643017020000|2022-01-24 09:37:00|116.48|116.38|116.5|116.38|116.58|116.46|116.46|116.36|18062
1643017030000|2022-01-24 09:37:10|116.52|116.42|116.5|116.46|116.56|116.46|116.5|116.42|8431
1643017040000|2022-01-24 09:37:20|116.54|116.44|116.54|116.42|116.54|116.5|116.5|116.4|32609
1643017050000|2022-01-24 09:37:30|116.56|116.44|116.54|116.46|116.56|116.46|116.54|116.44|0
1643017060000|2022-01-24 09:37:40|116.56|116.5|116.62|116.54|116.68|116.58|116.56|116.5|21656
1643017070000|2022-01-24 09:37:50|116.6|116.56|116.54|116.42|116.64|116.56|116.54|116.4|11546
1643017080000|2022-01-24 09:38:00|116.56|116.46|116.54|116.46|116.56|116.46|116.52|116.46|1460
1643017090000|2022-01-24 09:38:10|116.52|116.48|116.54|116.48|116.54|116.48|116.52|116.48|0
1643017100000|2022-01-24 09:38:20|||||||||19728
1643017110000|2022-01-24 09:38:30|116.52|116.46|116.44|116.34|116.52|116.46|116.44|116.34|7446
1643017120000|2022-01-24 09:38:40|116.42|116.32|116.44|116.34|116.44|116.34|116.4|116.28|15106
1643017130000|2022-01-24 09:38:50||116.38||116.38||116.4||116.38|0
1643017140000|2022-01-24 09:39:00|116.46|116.4|116.44|116.4|116.46|116.42|116.44|116.4|4005
1643017150000|2022-01-24 09:39:10|116.46|116.44|116.44|116.4|116.52|116.44|116.44|116.4|5308
1643017160000|2022-01-24 09:39:20|116.38|116.34|116.38|116.3|116.38|116.34|116.34|116.24|9239
1643017170000|2022-01-24 09:39:30|116.34|116.26|116.28|116.2|116.34|116.26|116.28|116.16|1000
1643017180000|2022-01-24 09:39:40|116.3||116.32||116.32||116.3||0
1643017190000|2022-01-24 09:39:50|||||||||8549
1643017200000|2022-01-24 09:40:00|116.28|116.22|116.34|116.26|116.34|116.26|116.24|116.22|2043
1643017210000|2022-01-24 09:40:10||116.24||116.26||116.26||116.24|533
1643017220000|2022-01-24 09:40:20||116.24||116.24||116.26||116.24|10950
1643017230000|2022-01-24 09:40:30|116.3|116.2|116.28|116.22|116.3|116.22|116.22|116.12|6524
1643017240000|2022-01-24 09:40:40|||||||||1151
1643017250000|2022-01-24 09:40:50|||||||||3500
1643017260000|2022-01-24 09:41:00|116.32|116.26|116.38|116.26|116.42|116.3|116.28|116.22|1967
1643017270000|2022-01-24 09:41:10|116.4|116.28|116.4|116.32|116.42|116.34|116.4|116.28|2466
1643017280000|2022-01-24 09:41:20|116.42|116.34|116.36|116.26|116.44|116.34|116.34|116.24|4528
1643017290000|2022-01-24 09:41:30|116.32|116.24|116.32|116.24|116.32|116.24|116.28|116.24|7
1643017300000|2022-01-24 09:41:40|116.28|116.22|116.36|116.28|116.36|116.28|116.28|116.22|12007
1643017310000|2022-01-24 09:41:50|116.34|116.26|116.32|116.22|116.34|116.26|116.32|116.22|42759
1643017320000|2022-01-24 09:42:00|116.34|116.24|116.44|116.32|116.44|116.36|116.34|116.24|6641
1643017330000|2022-01-24 09:42:10|116.42||116.42||116.44||116.42||0
1643017340000|2022-01-24 09:42:20|116.4||116.4||116.4||116.4||8538
1643017360000|2022-01-24 09:42:40|116.42||116.4||116.42||116.4||2699
1643017370000|2022-01-24 09:42:50|116.42|116.3|116.34|116.22|116.42|116.3|116.3|116.22|31701
1643017380000|2022-01-24 09:43:00|116.36|116.24|116.38|116.26|116.38|116.3|116.36|116.24|0
1643017390000|2022-01-24 09:43:10|116.4|116.3|116.4|116.3|116.4|116.3|116.4|116.3|87091
1643017400000|2022-01-24 09:43:20|116.42|116.34|116.44|116.34|116.48|116.4|116.42|116.34|12
1643017410000|2022-01-24 09:43:30|116.46|116.36|116.36|116.28|116.48|116.36|116.3|116.26|34715
1643017420000|2022-01-24 09:43:40|116.28|116.26|116.24|116.16|116.36|116.28|116.22|116.14|44311
1643017430000|2022-01-24 09:43:50|116.28|116.22|116.32|116.24|116.32|116.24|116.28|116.2|3210
1643017440000|2022-01-24 09:44:00||116.26||116.26||116.26||116.26|0
1643017450000|2022-01-24 09:44:10|116.28|116.24|116.14|116.06|116.28|116.24|116.14|116.04|14878
1643017460000|2022-01-24 09:44:20|116.12|116.04|116.1|116|116.14|116.04|116.1|116|0
1643017470000|2022-01-24 09:44:30|116.12|116.02|116.12|116.02|116.12|116.02|116.12|116.02|22451
1643017480000|2022-01-24 09:44:40|116.14|116.06|116.18|116.06|116.18|116.1|116.1|116.06|19372
1643017500000|2022-01-24 09:45:00|116.12|116.08|116.18|116.08|116.18|116.08|116.12|116.08|0
1643017510000|2022-01-24 09:45:10|116.16|116.04|116.12|116.04|116.16|116.04|116.12|116.04|2101
1643017520000|2022-01-24 09:45:20|116.08|116.02|116.08|116|116.08|116.02|116.08|116|1559
1643017530000|2022-01-24 09:45:30|||||||||3932
1643017550000|2022-01-24 09:45:50|116.06|116.02|116.06|116|116.06|116.02|116.06|116|0
1643017560000|2022-01-24 09:46:00|116.08||116.08||116.08||116.08||8766
1643017570000|2022-01-24 09:46:10|116.06|116.02|116.08|116.02|116.08|116.02|116.06|116.02|867
1643017580000|2022-01-24 09:46:20|116.06|116|116.08|116|116.08|116|116.06|116|5090
1643017590000|2022-01-24 09:46:30|116.04|115.98|116.12|116.02|116.12|116.06|116|115.98|14908
1643017600000|2022-01-24 09:46:40|116.14|116.04|116.18|116.08|116.18|116.08|116.14|116.04|0
1643017620000|2022-01-24 09:47:00|116.2|116.12|116.14|116.06|116.2|116.12|116.12|116|11593
1643017630000|2022-01-24 09:47:10|116.16||116.14||116.16||116.14||6
1643017640000|2022-01-24 09:47:20|||||||||800
1643017660000|2022-01-24 09:47:40|||||||||5000
1643017680000|2022-01-24 09:48:00|116.16|116.1|116.16|116.1|116.16|116.12|116.14|116.1|4743
1643017690000|2022-01-24 09:48:10|116.12|116.08|116.12|116.06|116.12|116.08|116.12|116.06|22190
1643017700000|2022-01-24 09:48:20|116.16|116.08|116.14|116.1|116.16|116.1|116.12|116.06|9488
1643017710000|2022-01-24 09:48:30|116.12|116.08|116.14|116.08|116.14|116.08|116.12|116.06|8564
1643017720000|2022-01-24 09:48:40|||||||||1900
1643017730000|2022-01-24 09:48:50|116.16|116.12|116.2|116.08|116.22|116.12|116.14|116.08|3853
1643017740000|2022-01-24 09:49:00|116.22|116.1|116.12|116.06|116.22|116.12|116.1|116.04|6441
1643017750000|2022-01-24 09:49:10|116.1|116.02|116.08|116|116.1|116.02|116.08|116|397
1643017760000|2022-01-24 09:49:20|116.1|116.04|116.06|116|116.1|116.06|116.06|116|5979
1643017770000|2022-01-24 09:49:30|116.08|116.02|116.18|116.1|116.22|116.14|116.08|116.02|10040
1643017780000|2022-01-24 09:49:40||116.12||116.1||116.12||116.1|215
1643017800000|2022-01-24 09:50:00|116.16|116.08|116.12|116|116.16|116.08|116.08|116|41162
1643017810000|2022-01-24 09:50:10|116.14|116.02|116.16|116.14|116.18|116.14|116.12|116|7853
1643017820000|2022-01-24 09:50:20|116.12|116.1|116.1|116.06|116.16|116.1|116.04|116|58853
1643017830000|2022-01-24 09:50:30|116.08|116.04|116.12|116.04|116.12|116.06|116.08|116|2701
1643017840000|2022-01-24 09:50:40|116.08|116.02|116.08|116.04|116.08|116.04|116.08|116.02|100
1643017860000|2022-01-24 09:51:00|116.06|116.06|116.08|116.04|116.12|116.06|116.06|116.02|8153
1643017870000|2022-01-24 09:51:10|116.12|116.06|116.12|116.06|116.18|116.06|116.08|116.04|3243
1643017880000|2022-01-24 09:51:20|116.16|116.12|116.14|116.08|116.2|116.12|116.14|116.08|14356
1643017910000|2022-01-24 09:51:50|116.12|116.06|116.1|116.04|116.12|116.06|116.1|116.04|5855
1643017920000|2022-01-24 09:52:00|116.12|116.08|116.12|116.1|116.18|116.1|116.08|116.04|21015
1643017930000|2022-01-24 09:52:10|||||||||1940
1643017950000|2022-01-24 09:52:30|116.1|116.06|116.1|116.06|116.12|116.06|116.1|116|24818
1643017960000|2022-01-24 09:52:40|116.08|116|116.04|116|116.08|116|116.04|116|1485
1643017970000|2022-01-24 09:52:50|116|115.94|115.9|115.82|116|115.94|115.9|115.8|1300
1643017980000|2022-01-24 09:53:00|115.88|115.84|115.9|115.86|115.9|115.86|115.88|115.82|9910
1643017990000|2022-01-24 09:53:10||115.84||115.86||115.86||115.84|17983
1643018000000|2022-01-24 09:53:20|115.94||115.94||115.94||115.94||1443
1643018010000|2022-01-24 09:53:30|115.9||115.9||115.9||115.9||0
1643018020000|2022-01-24 09:53:40|115.86|115.82|115.9|115.8|115.9|115.82|115.86|115.8|1388
1643018030000|2022-01-24 09:53:50|115.86||115.86||115.9||115.86||1509
1643018040000|2022-01-24 09:54:00|115.88|115.82|115.94|115.86|115.96|115.88|115.88|115.82|3532
1643018060000|2022-01-24 09:54:20|||||||||875
1643018070000|2022-01-24 09:54:30|115.92|115.84|115.86|115.82|115.92|115.84|115.86|115.8|5624
1643018080000|2022-01-24 09:54:40|115.84|115.8|115.84|115.8|115.84|115.8|115.84|115.8|2102
1643018090000|2022-01-24 09:54:50|||||||||5380
1643018100000|2022-01-24 09:55:00|115.88|115.82|115.88|115.82|115.92|115.84|115.88|115.82|2800
1643018110000|2022-01-24 09:55:10|115.86|115.8|115.86|115.8|115.88|115.8|115.86|115.8|0
1643018120000|2022-01-24 09:55:20|115.88|115.84|115.88|115.84|115.88|115.84|115.88|115.8|76987
1643018130000|2022-01-24 09:55:30|115.86|115.8|115.86|115.8|115.86|115.8|115.86|115.8|0
1643018140000|2022-01-24 09:55:40||115.82||115.8||115.82||115.8|3
1643018150000|2022-01-24 09:55:50|||||||||3620
1643018160000|2022-01-24 09:56:00|||||||||656
1643018170000|2022-01-24 09:56:10|||||||||4287
1643018180000|2022-01-24 09:56:20||115.82||115.82||115.82||115.8|2036
1643018210000|2022-01-24 09:56:50||115.8||115.82||115.82||115.8|1555
1643018220000|2022-01-24 09:57:00|115.88|115.8|115.88|115.84|115.88|115.84|115.88|115.8|6143
1643018230000|2022-01-24 09:57:10|115.9|115.86|115.96|115.9|115.96|115.9|115.9|115.84|5621
1643018240000|2022-01-24 09:57:20|115.98|115.92|116.14|116.08|116.14|116.08|115.98|115.92|14905
1643018250000|2022-01-24 09:57:30|116.12|116.1|116.06|116|116.12|116.1|116.04|115.98|20139
1643018260000|2022-01-24 09:57:40|116.04|116.02|116.06|116.02|116.1|116.02|116.04|116.02|855
1643018280000|2022-01-24 09:58:00||116||116||116||116|5246
1643018290000|2022-01-24 09:58:10|116.04|116.02|116.06|116|116.06|116.02|116.04|116|3176
1643018300000|2022-01-24 09:58:20|116.02|115.98|115.96|115.86|116.02|115.98|115.94|115.86|9504
1643018310000|2022-01-24 09:58:30|115.94||115.94||115.94||115.94||0
1643018320000|2022-01-24 09:58:40|115.96|115.84|115.92|115.84|115.96|115.88|115.88|115.82|8
1643018330000|2022-01-24 09:58:50|115.9|115.86|115.9|115.84|115.9|115.86|115.9|115.84|308
1643018340000|2022-01-24 09:59:00||115.86||115.86||115.86||115.84|86
1643018350000|2022-01-24 09:59:10||115.88||115.88||115.88||115.88|0
1643018360000|2022-01-24 09:59:20|115.88|115.86|115.9|115.86|115.92|115.88|115.88|115.82|2935
1643018370000|2022-01-24 09:59:30|115.92|115.82|115.9|115.82|115.92|115.82|115.9|115.82|912
1643018380000|2022-01-24 09:59:40|115.92||115.92||115.92||115.9||0
1643018390000|2022-01-24 09:59:50|115.9|115.84|115.92|115.82|115.92|115.84|115.9|115.82|1292
1643018400000|2022-01-24 10:00:00|115.88|115.86|115.9|115.86|115.92|115.86|115.88|115.86|4289
1643018410000|2022-01-24 10:00:10|115.92|115.88|115.96|115.9|115.98|115.92|115.92|115.88|15608
1643018420000|2022-01-24 10:00:20||115.92||115.92||115.92||115.92|0
1643018450000|2022-01-24 10:00:50|115.94|115.88|115.9|115.86|115.94|115.88|115.9|115.86|21675
1643018460000|2022-01-24 10:01:00|115.92||115.92||115.94||115.92||1134
1643018470000|2022-01-24 10:01:10|115.9|115.88|115.9|115.88|115.9|115.88|115.9|115.88|0
1643018480000|2022-01-24 10:01:20|115.94|115.86|115.94|115.88|115.96|115.9|115.9|115.86|4410
1643018490000|2022-01-24 10:01:30|115.96||115.92||115.96||115.92||240
1643018500000|2022-01-24 10:01:40|115.9|115.86|115.92|115.86|115.92|115.88|115.88|115.86|5534
1643018510000|2022-01-24 10:01:50|115.9|115.88|115.92|115.88|115.92|115.88|115.9|115.88|2008
1643018520000|2022-01-24 10:02:00||115.86||115.88||115.88||115.86|6684
1643018530000|2022-01-24 10:02:10|115.9|115.86|115.92|115.86|115.92|115.88|115.9|115.86|6201
1643018550000|2022-01-24 10:02:30|115.9||115.92||115.92||115.9||172
1643018560000|2022-01-24 10:02:40||115.88||115.88||115.88||115.88|0
1643018570000|2022-01-24 10:02:50|||||||||7127
1643018580000|2022-01-24 10:03:00|115.9|115.86|115.76|115.7|115.92|115.86|115.76|115.7|16565
1643018590000|2022-01-24 10:03:10|115.8|115.72|115.76|115.72|115.8|115.72|115.76|115.7|0
1643018600000|2022-01-24 10:03:20|115.74|115.7|115.78|115.74|115.78|115.76|115.74|115.7|6518
1643018610000|2022-01-24 10:03:30||115.7||115.7||115.7||115.7|17605
1643018620000|2022-01-24 10:03:40|115.76|115.68|115.76|115.68|115.76|115.68|115.76|115.68|0
1643018630000|2022-01-24 10:03:50|115.74|115.66|115.68|115.62|115.74|115.66|115.68|115.6|9613
1643018640000|2022-01-24 10:04:00|115.66|115.6|115.66|115.62|115.68|115.62|115.66|115.6|16895
1643018650000|2022-01-24 10:04:10|115.68|115.66|115.68|115.64|115.68|115.66|115.68|115.62|5125
1643018660000|2022-01-24 10:04:20|115.66|115.62|115.68|115.6|115.68|115.62|115.66|115.6|4686
1643018670000|2022-01-24 10:04:30||115.64||115.64||115.64||115.64|0
1643018680000|2022-01-24 10:04:40||115.6||115.6||115.6||115.6|805
1643018690000|2022-01-24 10:04:50|115.66|115.62|115.64|115.6|115.66|115.62|115.64|115.6|882
1643018700000|2022-01-24 10:05:00|115.66||115.66||115.66||115.66||3484
1643018710000|2022-01-24 10:05:10|115.68|115.64|115.68|115.62|115.74|115.68|115.66|115.6|20679
1643018720000|2022-01-24 10:05:20||115.64||115.64||115.64||115.64|0
1643018730000|2022-01-24 10:05:30||115.62||115.6||115.62||115.6|35935
1643018740000|2022-01-24 10:05:40|115.7|115.64|115.7|115.68|115.74|115.68|115.7|115.64|6061
1643018750000|2022-01-24 10:05:50|115.68|115.64|115.64|115.6|115.68|115.64|115.64|115.6|26428
1643018760000|2022-01-24 10:06:00|115.62|115.62|115.64|115.62|115.64|115.62|115.62|115.6|4277
1643018770000|2022-01-24 10:06:10||115.6||115.6||115.6||115.6|0
1643018780000|2022-01-24 10:06:20|115.62|115.58|115.58|115.54|115.62|115.58|115.58|115.5|13506
1643018790000|2022-01-24 10:06:30|115.6|115.56|115.58|115.52|115.64|115.58|115.54|115.5|39782
1643018800000|2022-01-24 10:06:40|115.56|115.5|115.56|115.5|115.56|115.5|115.56|115.5|1353
1643018810000|2022-01-24 10:06:50|115.54|115.48|115.48|115.44|115.54|115.48|115.48|115.38|4621
1643018820000|2022-01-24 10:07:00|115.46|115.4|115.48|115.42|115.48|115.42|115.44|115.38|4017
1643018830000|2022-01-24 10:07:10|115.5|115.44|115.5|115.46|115.5|115.48|115.5|115.44|4663
1643018840000|2022-01-24 10:07:20|115.48||115.48||115.48||115.48||766
1643018850000|2022-01-24 10:07:30|115.5|115.42|115.48|115.46|115.54|115.46|115.48|115.4|21505
1643018860000|2022-01-24 10:07:40|115.5||115.5||115.5||115.5||76723
1643018870000|2022-01-24 10:07:50|115.48|115.42|115.44|115.42|115.48|115.42|115.44|115.34|5938
1643018880000|2022-01-24 10:08:00|115.46||115.44||115.46||115.44||10000
1643018890000|2022-01-24 10:08:10|115.42|115.4|115.44|115.38|115.44|115.4|115.42|115.34|4330
1643018900000|2022-01-24 10:08:20||115.4||115.4||115.4||115.4|0
1643018920000|2022-01-24 10:08:40|115.42|115.38|115.36|115.3|115.42|115.38|115.36|115.26|7728
1643018930000|2022-01-24 10:08:50|115.34|115.28|115.3|115.2|115.34|115.28|115.3|115.2|800
1643018940000|2022-01-24 10:09:00|115.32|115.22|115.36|115.28|115.36|115.28|115.32|115.22|9006
1643018950000|2022-01-24 10:09:10|115.32|115.3|115.32|115.28|115.32|115.3|115.32|115.28|2922
1643018970000|2022-01-24 10:09:30|115.3||115.3||115.3||115.3||902
1643018980000|2022-01-24 10:09:40|115.34|115.3|115.32|115.28|115.36|115.3|115.32|115.28|1582
1643018990000|2022-01-24 10:09:50||115.3||115.28||115.3||115.28|2036
1643019000000|2022-01-24 10:10:00|115.3|115.26|115.28|115.24|115.3|115.26|115.28|115.22|1253
1643019010000|2022-01-24 10:10:10|115.3|115.26|115.34|115.3|115.38|115.3|115.3|115.26|10820
1643019020000|2022-01-24 10:10:20|115.38|115.32|115.4|115.32|115.42|115.36|115.38|115.32|40874
1643019030000|2022-01-24 10:10:30|115.38|115.34|115.4|115.34|115.4|115.34|115.38|115.3|0
1643019040000|2022-01-24 10:10:40||115.36||115.34||115.36||115.34|2716
1643019050000|2022-01-24 10:10:50|115.38|115.32|115.38|115.32|115.38|115.32|115.34|115.28|2401
1643019070000|2022-01-24 10:11:10|||||||||1000
1643019080000|2022-01-24 10:11:20|||||||||63
1643019110000|2022-01-24 10:11:50|115.36|115.28|115.34|115.3|115.36|115.3|115.34|115.28|5942
1643019120000|2022-01-24 10:12:00|115.32|115.28|115.3|115.22|115.32|115.28|115.3|115.22|2214
1643019130000|2022-01-24 10:12:10||115.26||115.26||115.26||115.22|4337
1643019140000|2022-01-24 10:12:20|115.28|115.22|115.22|115.14|115.28|115.22|115.2|115.12|702
1643019150000|2022-01-24 10:12:30|115.2||115.2||115.2||115.2||0
1643019160000|2022-01-24 10:12:40|115.18|115.1|115.18|115.12|115.18|115.12|115.18|115.08|2297
1643019170000|2022-01-24 10:12:50|115.14|115.08|115.12|115.08|115.14|115.08|115.12|115.08|8
1643019180000|2022-01-24 10:13:00|115.14||115.14||115.14||115.14||947
1643019200000|2022-01-24 10:13:20|115.12|115.1|115.12|115.06|115.12|115.1|115.12|115.06|4331
1643019220000|2022-01-24 10:13:40|115.1|115.1|115.1|115.06|115.1|115.1|115.08|115.06|2755
1643019230000|2022-01-24 10:13:50|115.12|115.08|115.14|115.12|115.14|115.12|115.12|115.08|3998
1643019240000|2022-01-24 10:14:00|115.12|115.08|115.12|115.06|115.12|115.08|115.12|115.06|2582
1643019250000|2022-01-24 10:14:10|115.1|115.08|115.12|115.08|115.12|115.08|115.1|115.08|4218
1643019260000|2022-01-24 10:14:20|115.1||115.12||115.12||115.1||0
1643019270000|2022-01-24 10:14:30|115.14|115.1|115.14|115.08|115.14|115.1|115.14|115.08|13861
1643019280000|2022-01-24 10:14:40|115.12|115.06|115.08|115.02|115.14|115.06|115.08|115.02|7962
1643019290000|2022-01-24 10:14:50|115.04|115|115.04|115.02|115.08|115.02|115.04|115|41889
1643019300000|2022-01-24 10:15:00|115.02|115|114.76|114.7|115.02|115|114.74|114.68|511992
1643019310000|2022-01-24 10:15:10|114.78|114.68|114.72|114.68|114.78|114.7|114.7|114.68|29775
1643019320000|2022-01-24 10:15:20|114.74|114.7|114.7|114.66|114.76|114.7|114.7|114.66|29266
1643019330000|2022-01-24 10:15:30|114.72|114.62|114.68|114.64|114.72|114.66|114.68|114.58|82493
1643019340000|2022-01-24 10:15:40|114.64|114.62|114.56|114.52|114.64|114.64|114.52|114.48|33713
1643019350000|2022-01-24 10:15:50|114.58|114.5|114.56|114.5|114.58|114.54|114.56|114.5|7516
1643019360000|2022-01-24 10:16:00|114.58|114.52|114.58|114.54|114.6|114.56|114.54|114.5|31632
1643019370000|2022-01-24 10:16:10|114.6|114.56|114.72|114.64|114.78|114.68|114.6|114.56|21070
1643019380000|2022-01-24 10:16:20|114.7|114.66|114.78|114.7|114.86|114.78|114.68|114.66|16940
1643019390000|2022-01-24 10:16:30|114.76||114.74||114.78||114.74||400
1643019400000|2022-01-24 10:16:40|114.72|114.72|114.76|114.72|114.76|114.72|114.72|114.72|9344
1643019410000|2022-01-24 10:16:50||114.7||114.72||114.72||114.7|9482
1643019420000|2022-01-24 10:17:00|114.78|114.74|114.88|114.84|114.9|114.86|114.78|114.74|19507
1643019430000|2022-01-24 10:17:10|114.9|114.86|114.92|114.88|115|114.9|114.9|114.86|4276
1643019460000|2022-01-24 10:17:40|114.94|114.9|114.84|114.76|114.96|114.92|114.84|114.76|50444
1643019480000|2022-01-24 10:18:00|114.86|114.8|114.9|114.84|114.96|114.88|114.84|114.8|19250
1643019490000|2022-01-24 10:18:10|114.88|114.8|114.84|114.8|114.88|114.82|114.84|114.76|4567
1643019500000|2022-01-24 10:18:20|114.82|114.76|114.76|114.68|114.84|114.76|114.72|114.62|13097
1643019510000|2022-01-24 10:18:30|114.74|114.7|114.76|114.72|114.76|114.72|114.74|114.7|3880
1643019520000|2022-01-24 10:18:40|114.72|114.68|114.72|114.68|114.76|114.68|114.72|114.68|11606
1643019530000|2022-01-24 10:18:50|114.7|114.66|114.68|114.6|114.76|114.7|114.68|114.6|10026
1643019540000|2022-01-24 10:19:00|114.7|114.62|114.7|114.66|114.7|114.68|114.7|114.62|2478
1643019550000|2022-01-24 10:19:10|114.68|114.64|114.68|114.62|114.68|114.66|114.64|114.6|6662
1643019560000|2022-01-24 10:19:20|114.66|114.6|114.66|114.6|114.66|114.62|114.66|114.6|4224
1643019570000|2022-01-24 10:19:30||114.62||114.6||114.62||114.6|2000
1643019580000|2022-01-24 10:19:40||114.62||114.6||114.62||114.6|110
1643019600000|2022-01-24 10:20:00|114.64|114.62|114.7|114.62|114.7|114.64|114.64|114.62|18998
1643019610000|2022-01-24 10:20:10|114.68|114.64|114.68|114.64|114.68|114.64|114.68|114.64|108
1643019620000|2022-01-24 10:20:20|114.7|114.66|114.68|114.64|114.7|114.66|114.66|114.62|9531
1643019630000|2022-01-24 10:20:30|114.7|114.66|114.84|114.74|114.86|114.74|114.7|114.66|14235
1643019640000|2022-01-24 10:20:40|114.86|114.78|114.96|114.86|114.96|114.86|114.84|114.78|5800
1643019650000|2022-01-24 10:20:50|||||||||21634
1643019660000|2022-01-24 10:21:00|114.98|114.9|114.9|114.82|114.98|114.9|114.84|114.78|13650
1643019670000|2022-01-24 10:21:10|114.88|114.78|114.84|114.78|114.88|114.8|114.84|114.78|0
1643019680000|2022-01-24 10:21:20|114.88|114.82|114.96|114.86|114.98|114.9|114.88|114.82|3347
1643019690000|2022-01-24 10:21:30|114.98|114.88|114.98|114.92|115.02|114.94|114.98|114.88|73396
1643019700000|2022-01-24 10:21:40|114.96|114.88|114.98|114.86|115|114.98|114.94|114.86|52841
1643019710000|2022-01-24 10:21:50|114.96||114.94||114.96||114.94||2609
1643019720000|2022-01-24 10:22:00|114.96|114.88|114.9|114.86|114.96|114.9|114.9|114.86|6099
1643019730000|2022-01-24 10:22:10||114.82||114.82||114.82||114.78|12594
1643019760000|2022-01-24 10:22:40|114.88|114.78|114.78|114.7|114.88|114.78|114.78|114.7|7142
1643019770000|2022-01-24 10:22:50|114.76|114.68|114.74|114.64|114.76|114.68|114.74|114.62|3719
1643019780000|2022-01-24 10:23:00|114.72|114.66|114.74|114.7|114.74|114.7|114.72|114.66|5262
1643019790000|2022-01-24 10:23:10|||||||||8778
1643019800000|2022-01-24 10:23:20|114.76|114.72|114.78|114.7|114.78|114.72|114.74|114.7|18386
1643019820000|2022-01-24 10:23:40|114.74|114.68|114.7|114.62|114.74|114.68|114.68|114.62|13189
1643019830000|2022-01-24 10:23:50|||||||||25000
1643019840000|2022-01-24 10:24:00|114.68|114.64|114.68|114.64|114.68|114.64|114.68|114.64|3335
1643019850000|2022-01-24 10:24:10|114.66|114.62|114.6|114.52|114.66|114.62|114.58|114.5|26492
1643019860000|2022-01-24 10:24:20|114.58|114.5|114.56|114.52|114.6|114.52|114.52|114.48|29483
1643019870000|2022-01-24 10:24:30|114.58|114.54|114.6|114.54|114.62|114.58|114.56|114.52|6427
1643019880000|2022-01-24 10:24:40||114.56||114.56||114.56||114.56|2806
1643019890000|2022-01-24 10:24:50|114.58|114.54|114.58|114.54|114.58|114.54|114.58|114.54|1318
1643019900000|2022-01-24 10:25:00|114.64|114.56|114.64|114.58|114.7|114.64|114.62|114.56|11486
1643019910000|2022-01-24 10:25:10|114.66|114.6|114.64|114.58|114.68|114.6|114.64|114.58|0
1643019920000|2022-01-24 10:25:20|114.66|114.6|114.68|114.64|114.7|114.66|114.66|114.6|5997
1643019930000|2022-01-24 10:25:30|114.7|114.66|114.78|114.72|114.82|114.74|114.7|114.64|19747
1643019940000|2022-01-24 10:25:40|||||||||2000
1643019960000|2022-01-24 10:26:00|114.8|114.74|114.78|114.72|114.82|114.74|114.76|114.68|229
1643019980000|2022-01-24 10:26:20|114.8|114.74|114.72|114.66|114.82|114.74|114.72|114.62|10541
1643019990000|2022-01-24 10:26:30|114.74|114.68|114.7|114.62|114.74|114.7|114.7|114.62|15020
1643020000000|2022-01-24 10:26:40|114.68|114.6|114.7|114.66|114.7|114.66|114.66|114.56|6336
1643020010000|2022-01-24 10:26:50|114.68|114.64|114.68|114.62|114.68|114.64|114.68|114.6|3316
1643020020000|2022-01-24 10:27:00|||||||||2116
1643020030000|2022-01-24 10:27:10|114.7|114.64|114.68|114.66|114.7|114.66|114.68|114.62|19091
1643020040000|2022-01-24 10:27:20|114.7|114.68|114.66|114.56|114.76|114.72|114.58|114.5|50713
1643020050000|2022-01-24 10:27:30|114.62|114.54|114.6|114.52|114.62|114.54|114.6|114.5|0
1643020060000|2022-01-24 10:27:40|||||||||13904
1643020070000|2022-01-24 10:27:50|114.58|114.5|114.56|114.5|114.58|114.5|114.56|114.5|4288
1643020080000|2022-01-24 10:28:00|114.54|114.52|114.56|114.5|114.6|114.54|114.54|114.5|19338
1643020090000|2022-01-24 10:28:10|114.54||114.56||114.56||114.54||215
1643020100000|2022-01-24 10:28:20|114.54|114.52|114.54|114.5|114.54|114.52|114.54|114.5|800
1643020110000|2022-01-24 10:28:30|114.52|114.48|114.42|114.34|114.52|114.48|114.42|114.32|22964
1643020120000|2022-01-24 10:28:40|114.4|114.3|114.38|114.32|114.4|114.32|114.38|114.3|785
1643020130000|2022-01-24 10:28:50||114.34||114.34||114.34||114.34|46128
1643020150000|2022-01-24 10:29:10|||||||||6000
1643020160000|2022-01-24 10:29:20|114.36|114.32|114.22|114.16|114.38|114.34|114.2|114.14|65823
1643020170000|2022-01-24 10:29:30|114.24|114.18|114.22|114.16|114.32|114.22|114.2|114.14|36177
1643020180000|2022-01-24 10:29:40|114.2|114.18|114.16|114.1|114.24|114.2|114.14|114.1|41207
1643020190000|2022-01-24 10:29:50|114.14||114.14||114.14||114.14||750
1643020200000|2022-01-24 10:30:00|114.16|114.12|114.12|114.06|114.2|114.14|114.12|114.04|162198
1643020210000|2022-01-24 10:30:10|114.1||114.1||114.1||114.1||1628
1643020220000|2022-01-24 10:30:20|114.12|114.04|114.12|114.06|114.14|114.12|114.1|114.04|38461
1643020230000|2022-01-24 10:30:30|114.1|114.04|114.12|114.06|114.12|114.06|114.1|114.04|24761
1643020240000|2022-01-24 10:30:40|114.1|114.08|114.24|114.14|114.26|114.14|114.1|114.08|10126
1643020260000|2022-01-24 10:31:00|||||||||11
1643020270000|2022-01-24 10:31:10|114.22||114.22||114.22||114.22||2336
1643020280000|2022-01-24 10:31:20|||||||||3000
1643020290000|2022-01-24 10:31:30|114.24|114.16|114.24|114.22|114.32|114.22|114.24|114.16|11429
1643020300000|2022-01-24 10:31:40||114.2||114.2||114.2||114.2|15723
1643020310000|2022-01-24 10:31:50||114.22||114.22||114.22||114.22|0
1643020320000|2022-01-24 10:32:00|114.26|114.24|114.3|114.24|114.34|114.24|114.26|114.22|30643
1643020340000|2022-01-24 10:32:20|114.26|114.22|114.22|114.1|114.26|114.22|114.18|114.1|6237
1643020350000|2022-01-24 10:32:30|114.2|114.14|114.18|114.14|114.2|114.18|114.18|114.14|7099
1643020370000|2022-01-24 10:32:50|||||||||1000
1643020380000|2022-01-24 10:33:00|114.2|114.18|114.34|114.24|114.34|114.24|114.2|114.14|34158
1643020390000|2022-01-24 10:33:10|114.38|114.26|114.48|114.38|114.5|114.42|114.38|114.26|3598
1643020410000|2022-01-24 10:33:30||114.4||114.4||114.4||114.4|1
1643020420000|2022-01-24 10:33:40|114.5|114.42|114.5|114.42|114.5|114.42|114.5|114.42|1293
1643020430000|2022-01-24 10:33:50|||||||||3325
1643020440000|2022-01-24 10:34:00|114.46||114.5||114.5||114.46||10236
1643020450000|2022-01-24 10:34:10||114.44||114.44||114.44||114.42|1
1643020460000|2022-01-24 10:34:20|||||||||11053
1643020470000|2022-01-24 10:34:30|114.48||114.48||114.48||114.48||120
1643020480000|2022-01-24 10:34:40|114.5|114.46|114.46|114.4|114.52|114.46|114.4|114.32|13697
1643020490000|2022-01-24 10:34:50|114.48|114.44|114.54|114.44|114.54|114.48|114.48|114.44|3165
1643020500000|2022-01-24 10:35:00|114.56|114.46|114.68|114.6|114.7|114.6|114.56|114.46|3187
1643020510000|2022-01-24 10:35:10|114.7|114.62|114.66|114.62|114.72|114.62|114.66|114.6|18685
1643020520000|2022-01-24 10:35:20|114.68|114.64|114.76|114.64|114.76|114.64|114.68|114.64|2621
1643020530000|2022-01-24 10:35:30|114.74||114.72||114.74||114.72||13
1643020540000|2022-01-24 10:35:40|114.74||114.74||114.74||114.74||683
1643020570000|2022-01-24 10:36:10|114.7|114.66|114.76|114.68|114.78|114.68|114.7|114.66|0
1643020580000|2022-01-24 10:36:20|114.74|114.72|114.8|114.72|114.84|114.76|114.74|114.68|4116
1643020590000|2022-01-24 10:36:30|114.78|114.74|114.78|114.74|114.78|114.74|114.78|114.74|7412
1643020610000|2022-01-24 10:36:50|||||||||1000
1643020620000|2022-01-24 10:37:00|114.76|114.7|114.74|114.66|114.76|114.7|114.74|114.62|2400
1643020630000|2022-01-24 10:37:10|114.76|114.7|114.78|114.7|114.86|114.78|114.76|114.7|5500
1643020640000|2022-01-24 10:37:20||114.68||114.7||114.7||114.66|0
1643020650000|2022-01-24 10:37:30|||||||||2128
1643020660000|2022-01-24 10:37:40|114.76|114.64|114.68|114.6|114.76|114.64|114.66|114.6|51
1643020670000|2022-01-24 10:37:50|114.66||114.66||114.66||114.66||1769
1643020680000|2022-01-24 10:38:00|114.7|114.56|114.66|114.56|114.72|114.56|114.64|114.56|3930
1643020700000|2022-01-24 10:38:20|114.68|114.58|114.68|114.6|114.68|114.6|114.68|114.58|17858
1643020710000|2022-01-24 10:38:30||114.62||114.64||114.64||114.62|216
1643020720000|2022-01-24 10:38:40|114.6|114.6|114.58|114.46|114.66|114.66|114.54|114.44|13495
1643020730000|2022-01-24 10:38:50|114.56|114.42|114.54|114.44|114.56|114.44|114.54|114.42|872
1643020740000|2022-01-24 10:39:00|114.56|114.46|114.68|114.62|114.72|114.62|114.56|114.46|4246
1643020750000|2022-01-24 10:39:10|114.64|114.58|114.6|114.52|114.68|114.6|114.56|114.46|6172
1643020760000|2022-01-24 10:39:20|114.62|114.54|114.62|114.52|114.64|114.54|114.58|114.48|3300
1643020770000|2022-01-24 10:39:30|114.64|114.56|114.64|114.56|114.64|114.56|114.6|114.52|0
1643020780000|2022-01-24 10:39:40|114.62|114.52|114.64|114.52|114.64|114.54|114.6|114.52|0
1643020790000|2022-01-24 10:39:50|114.6|114.48|114.6|114.52|114.6|114.52|114.6|114.48|170
1643020800000|2022-01-24 10:40:00|||||||||1756
1643020830000|2022-01-24 10:40:30|114.62|114.54|114.6|114.52|114.64|114.54|114.6|114.52|901
1643020840000|2022-01-24 10:40:40|114.58|114.54|114.54|114.5|114.58|114.54|114.54|114.44|5935
1643020850000|2022-01-24 10:40:50|114.52|114.46|114.5|114.42|114.52|114.46|114.5|114.4|12224
1643020860000|2022-01-24 10:41:00|114.52||114.52||114.54||114.52||0
1643020870000|2022-01-24 10:41:10|114.5||114.5||114.5||114.5||1862
1643020880000|2022-01-24 10:41:20|114.52|114.44|114.56|114.46|114.58|114.46|114.52|114.44|18800
1643020890000|2022-01-24 10:41:30|114.52|114.44|114.44|114.38|114.52|114.44|114.4|114.28|8582
1643020900000|2022-01-24 10:41:40|114.46|114.4|114.48|114.42|114.52|114.42|114.46|114.4|23334
1643020910000|2022-01-24 10:41:50|||||||||21019
1643020920000|2022-01-24 10:42:00|114.52|114.44|114.58|114.5|114.58|114.5|114.52|114.44|10861
1643020930000|2022-01-24 10:42:10|114.6|114.52|114.48|114.4|114.62|114.52|114.48|114.4|11585
1643020940000|2022-01-24 10:42:20|114.46|114.38|114.4|114.32|114.46|114.38|114.38|114.32|5069
1643020950000|2022-01-24 10:42:30||114.34||114.34||114.34||114.32|11087
1643020960000|2022-01-24 10:42:40|||||||||1457
1643020970000|2022-01-24 10:42:50|114.38|114.32|114.24|114.14|114.38|114.32|114.24|114.1|6193
1643020980000|2022-01-24 10:43:00|114.22|114.16|114.2|114.12|114.24|114.16|114.16|114.06|15384
1643020990000|2022-01-24 10:43:10|114.22|114.18|114.22|114.18|114.22|114.18|114.22|114.16|16993
1643021000000|2022-01-24 10:43:20|114.24|114.2|114.22|114.12|114.28|114.22|114.22|114.12|9286
1643021010000|2022-01-24 10:43:30|114.2|114.14|114.32|114.22|114.32|114.22|114.18|114.14|7564
1643021020000|2022-01-24 10:43:40|114.34|114.26|114.4|114.32|114.42|114.32|114.34|114.26|3500
1643021030000|2022-01-24 10:43:50|114.36||114.36||114.36||114.36||2250
1643021040000|2022-01-24 10:44:00|114.4||114.4||114.4||114.38||4339
1643021050000|2022-01-24 10:44:10|114.42|114.34|114.48|114.42|114.54|114.42|114.42|114.34|11003
1643021060000|2022-01-24 10:44:20|114.5||114.5||114.5||114.5||0
1643021070000|2022-01-24 10:44:30|114.46|114.38|114.5|114.4|114.5|114.44|114.46|114.38|4033
1643021080000|2022-01-24 10:44:40|114.48|114.42|114.44|114.4|114.48|114.42|114.42|114.4|1355
1643021090000|2022-01-24 10:44:50|114.46||114.48||114.48||114.46||2114
1643021100000|2022-01-24 10:45:00||114.44||114.44||114.44||114.44|4
1643021110000|2022-01-24 10:45:10|114.5|114.46|114.62|114.52|114.62|114.52|114.5|114.46|25410
1643021120000|2022-01-24 10:45:20|||||||||675
1643021130000|2022-01-24 10:45:30|114.58|114.5|114.5|114.44|114.62|114.56|114.5|114.44|17209
1643021140000|2022-01-24 10:45:40||114.46||114.46||114.46||114.46|1828
1643021160000|2022-01-24 10:46:00|114.52|114.48|114.58|114.5|114.6|114.52|114.52|114.48|16478
1643021170000|2022-01-24 10:46:10|114.56|114.48|114.56|114.48|114.56|114.48|114.54|114.48|925
1643021180000|2022-01-24 10:46:20|114.54|114.5|114.56|114.5|114.58|114.5|114.54|114.5|1425
1643021190000|2022-01-24 10:46:30|114.54|114.48|114.54|114.48|114.54|114.48|114.54|114.48|1290
1643021200000|2022-01-24 10:46:40|114.56||114.56||114.56||114.56||100
1643021210000|2022-01-24 10:46:50|114.52|114.5|114.62|114.56|114.62|114.56|114.52|114.48|9006
1643021220000|2022-01-24 10:47:00|114.64|114.58|114.72|114.64|114.74|114.64|114.64|114.58|17026
1643021230000|2022-01-24 10:47:10|114.74||114.76||114.76||114.74||2835
1643021240000|2022-01-24 10:47:20|114.74||114.76||114.76||114.74||20
1643021250000|2022-01-24 10:47:30|114.78|114.66|114.8|114.72|114.86|114.76|114.78|114.66|1794
1643021260000|2022-01-24 10:47:40|114.82|114.74|114.82|114.76|114.84|114.76|114.8|114.74|100
1643021270000|2022-01-24 10:47:50|114.8|114.78|114.84|114.74|114.84|114.78|114.78|114.74|9036
1643021280000|2022-01-24 10:48:00|114.82|114.72|114.78|114.72|114.82|114.76|114.78|114.72|22674
1643021290000|2022-01-24 10:48:10|||||||||2000
1643021300000|2022-01-24 10:48:20|114.76|114.68|114.76|114.7|114.78|114.72|114.74|114.68|4365
1643021310000|2022-01-24 10:48:30|114.78|114.74|114.82|114.74|114.82|114.74|114.78|114.74|17250
1643021320000|2022-01-24 10:48:40|114.84|114.76|114.84|114.76|114.84|114.76|114.84|114.76|0
1643021330000|2022-01-24 10:48:50||114.78||114.78||114.78||114.78|1880
1643021340000|2022-01-24 10:49:00|||||||||9605
1643021350000|2022-01-24 10:49:10|114.82|114.76|114.8|114.76|114.82|114.76|114.8|114.76|40860
1643021370000|2022-01-24 10:49:30|114.82|114.78|114.88|114.8|114.92|114.84|114.82|114.78|17098
1643021380000|2022-01-24 10:49:40|114.86|114.78|114.82|114.76|114.86|114.78|114.8|114.7|7005
1643021390000|2022-01-24 10:49:50|114.84|114.74|114.84|114.78|114.84|114.8|114.82|114.74|10068
1643021400000|2022-01-24 10:50:00|114.82|114.8|114.84|114.76|114.84|114.8|114.8|114.74|5727
1643021410000|2022-01-24 10:50:10|114.8|114.74|114.84|114.78|114.84|114.78|114.8|114.74|6523
1643021420000|2022-01-24 10:50:20||114.76||114.76||114.76||114.76|13292
1643021440000|2022-01-24 10:50:40|114.86|114.82|114.92|114.86|114.94|114.86|114.84|114.8|18809
1643021450000|2022-01-24 10:50:50|114.88|114.84|114.82|114.76|114.88|114.84|114.82|114.7|17399
1643021460000|2022-01-24 10:51:00||114.78||114.78||114.78||114.76|4697
1643021470000|2022-01-24 10:51:10|114.8|114.76|114.74|114.64|114.8|114.76|114.74|114.64|15139
1643021480000|2022-01-24 10:51:20|114.72||114.74||114.74||114.72||5000
1643021490000|2022-01-24 10:51:30|114.72|114.62|114.6|114.52|114.72|114.62|114.5|114.48|106660
1643021500000|2022-01-24 10:51:40||114.5||114.5||114.5||114.5|2535
1643021510000|2022-01-24 10:51:50|114.62|114.54|114.66|114.58|114.68|114.58|114.6|114.54|12386
1643021520000|2022-01-24 10:52:00|114.68|114.6|114.62|114.52|114.68|114.6|114.6|114.5|6529
1643021530000|2022-01-24 10:52:10||114.56||114.52||114.56||114.52|100
1643021540000|2022-01-24 10:52:20|114.64|114.58|114.66|114.6|114.66|114.62|114.62|114.52|20750
1643021550000|2022-01-24 10:52:30|||||||||13071
1643021560000|2022-01-24 10:52:40|114.64|114.56|114.64|114.58|114.64|114.58|114.62|114.52|2177
1643021570000|2022-01-24 10:52:50|||||||||2166
1643021580000|2022-01-24 10:53:00|114.66|114.6|114.76|114.7|114.78|114.7|114.66|114.6|37187
1643021590000|2022-01-24 10:53:10|114.74|114.68|114.84|114.74|114.84|114.76|114.74|114.68|4385
1643021600000|2022-01-24 10:53:20|114.82|114.76|114.88|114.78|114.88|114.8|114.8|114.76|19442
1643021610000|2022-01-24 10:53:30|114.86|114.8|114.88|114.82|114.88|114.82|114.86|114.8|3932
1643021620000|2022-01-24 10:53:40|114.86|114.8|114.86|114.82|114.86|114.82|114.86|114.78|1802
1643021640000|2022-01-24 10:54:00|114.84|114.78|114.84|114.78|114.88|114.8|114.84|114.78|1319
1643021660000|2022-01-24 10:54:20|114.8|114.74|114.86|114.8|114.86|114.8|114.8|114.74|3696
1643021670000|2022-01-24 10:54:30|114.84|114.76|114.82|114.76|114.86|114.82|114.8|114.74|25141
1643021680000|2022-01-24 10:54:40|114.84||114.86||114.86||114.84||2416
1643021690000|2022-01-24 10:54:50|114.84|114.78|114.86|114.78|114.86|114.78|114.84|114.78|10648
1643021700000|2022-01-24 10:55:00|114.84|114.74|114.8|114.74|114.84|114.74|114.8|114.74|5087
1643021720000|2022-01-24 10:55:20|114.84|114.76|114.84|114.8|114.84|114.8|114.84|114.76|2131
1643021740000|2022-01-24 10:55:40|114.82|114.78|114.8|114.76|114.86|114.82|114.78|114.74|25602
1643021750000|2022-01-24 10:55:50|114.82|114.78|114.84|114.76|114.86|114.82|114.8|114.76|27562
1643021760000|2022-01-24 10:56:00|114.86|114.78|114.86|114.82|114.86|114.82|114.82|114.76|50755
1643021770000|2022-01-24 10:56:10|114.88|114.84|115|114.94|115|114.94|114.88|114.84|31215
1643021790000|2022-01-24 10:56:30|114.98|114.9|114.94|114.86|114.98|114.9|114.88|114.86|14923
1643021800000|2022-01-24 10:56:40|114.92|114.9|114.94|114.86|114.96|114.9|114.9|114.84|22331
1643021810000|2022-01-24 10:56:50|114.96|114.88|114.94|114.9|114.96|114.9|114.94|114.88|28
1643021820000|2022-01-24 10:57:00|114.92|114.86|114.92|114.88|114.94|114.92|114.92|114.82|12885
1643021830000|2022-01-24 10:57:10|||||||||14027
1643021840000|2022-01-24 10:57:20|114.94|114.9|114.92|114.84|114.96|114.92|114.9|114.84|8105
1643021850000|2022-01-24 10:57:30|114.9|114.82|114.88|114.82|114.9|114.82|114.84|114.82|2906
1643021860000|2022-01-24 10:57:40|114.9|114.84|114.9|114.82|114.98|114.9|114.9|114.82|39442
1643021870000|2022-01-24 10:57:50|114.88|114.8|114.84|114.74|114.88|114.8|114.82|114.74|11899
1643021880000|2022-01-24 10:58:00|114.82|114.76|114.84|114.8|114.9|114.84|114.78|114.7|55818
1643021890000|2022-01-24 10:58:10||114.78||114.78||114.78||114.76|2593
1643021900000|2022-01-24 10:58:20|114.86|114.86|114.82|114.78|114.88|114.86|114.82|114.78|76998
1643021910000|2022-01-24 10:58:30|114.84|114.8|114.78|114.72|114.84|114.8|114.78|114.72|21793
1643021920000|2022-01-24 10:58:40|114.8|114.8|114.82|114.76|114.84|114.8|114.78|114.72|54992
1643021930000|2022-01-24 10:58:50|114.8|114.74|114.74|114.66|114.8|114.74|114.72|114.64|2727
1643021940000|2022-01-24 10:59:00|114.72||114.7||114.72||114.7||5894
1643021950000|2022-01-24 10:59:10|114.72|114.72|114.76|114.68|114.76|114.72|114.72|114.68|20999
1643021960000|2022-01-24 10:59:20||114.7||114.72||114.72||114.7|8316
1643021970000|2022-01-24 10:59:30|114.78|114.74|114.8|114.76|114.84|114.78|114.78|114.74|26631
1643021980000|2022-01-24 10:59:40|114.82|114.78|114.96|114.88|114.96|114.9|114.8|114.78|13112
1643021990000|2022-01-24 10:59:50|114.94|114.9|114.92|114.86|114.94|114.9|114.92|114.86|1958
1643022000000|2022-01-24 11:00:00|114.86|114.82|114.92|114.86|114.94|114.86|114.8|114.72|22027
1643022010000|2022-01-24 11:00:10|114.9|114.84|114.88|114.78|114.9|114.84|114.88|114.78|0
1643022020000|2022-01-24 11:00:20|114.86|114.76|114.8|114.74|114.86|114.76|114.8|114.74|344
1643022030000|2022-01-24 11:00:30|114.82||114.82||114.82||114.82||650
1643022040000|2022-01-24 11:00:40|114.78|114.78|114.74|114.64|114.78|114.78|114.72|114.62|3
1643022050000|2022-01-24 11:00:50|114.76|114.66|114.78|114.68|114.78|114.68|114.76|114.66|3367
1643022060000|2022-01-24 11:01:00|114.76|114.7|114.84|114.78|114.84|114.8|114.76|114.7|5198
1643022070000|2022-01-24 11:01:10|114.82|114.8|114.84|114.8|114.84|114.8|114.82|114.78|2000
1643022080000|2022-01-24 11:01:20|114.88|114.82|114.88|114.84|114.94|114.84|114.86|114.8|4975
1643022090000|2022-01-24 11:01:30|114.9|114.86|114.94|114.86|114.94|114.88|114.9|114.86|5188
1643022100000|2022-01-24 11:01:40|114.96|114.88|114.96|114.9|114.96|114.9|114.96|114.88|2500
1643022110000|2022-01-24 11:01:50|||||||||11
1643022120000|2022-01-24 11:02:00|114.98|114.92|114.94|114.86|115|114.96|114.92|114.86|7992
1643022140000|2022-01-24 11:02:20|114.92|114.84|114.88|114.82|114.92|114.84|114.86|114.82|6213
1643022150000|2022-01-24 11:02:30|114.9||114.9||114.9||114.86||0
1643022180000|2022-01-24 11:03:00|114.86|114.8|114.8|114.72|114.86|114.8|114.78|114.72|6755
1643022190000|2022-01-24 11:03:10|||||||||429
1643022200000|2022-01-24 11:03:20|||||||||10825
1643022210000|2022-01-24 11:03:30|114.82|114.74|114.96|114.9|114.96|114.9|114.8|114.74|20634
1643022220000|2022-01-24 11:03:40|114.94|114.88|114.92|114.88|114.94|114.9|114.92|114.88|145
1643022230000|2022-01-24 11:03:50|114.94|114.86|114.92|114.86|114.94|114.86|114.9|114.86|3807
1643022240000|2022-01-24 11:04:00|114.88|114.84|114.88|114.82|114.88|114.86|114.86|114.82|4914
1643022250000|2022-01-24 11:04:10|114.86|114.78|114.82|114.76|114.86|114.78|114.8|114.72|460
1643022260000|2022-01-24 11:04:20|114.84|114.78|114.84|114.76|114.84|114.78|114.84|114.76|0
1643022270000|2022-01-24 11:04:30||114.8||114.76||114.8||114.76|0
1643022280000|2022-01-24 11:04:40|114.86|114.8|114.92|114.84|114.92|114.86|114.84|114.76|3581
1643022290000|2022-01-24 11:04:50|114.94|114.86|114.98|114.9|115|114.94|114.94|114.84|3608
1643022300000|2022-01-24 11:05:00|114.94|114.88|114.94|114.88|114.96|114.88|114.92|114.88|4725
1643022310000|2022-01-24 11:05:10|114.96|114.92|114.96|114.88|114.96|114.92|114.96|114.88|0
1643022320000|2022-01-24 11:05:20|115|114.9|115|114.92|115|114.96|115|114.9|2711
1643022330000|2022-01-24 11:05:30|115.02|114.96|115.04|114.96|115.08|115|115|114.92|22417
1643022340000|2022-01-24 11:05:40||114.98||114.98||115||114.96|2238
1643022350000|2022-01-24 11:05:50|115.08|115|115.12|115.04|115.16|115.08|115.08|115|34164
1643022360000|2022-01-24 11:06:00|115.1|115.02|115.06|115|115.1|115.02|115.02|115|8422
1643022370000|2022-01-24 11:06:10|115.04|115.02|115.06|115|115.06|115.02|115.04|115|12111
1643022380000|2022-01-24 11:06:20|115.08|115.02|115.04|115|115.1|115.04|115.02|114.98|27348
1643022410000|2022-01-24 11:06:50|115.06|115.02|115.12|115.06|115.12|115.06|115.06|115.02|11727
1643022420000|2022-01-24 11:07:00|115.1|115.08|115.1|115.02|115.1|115.08|115.06|115.02|31702
1643022430000|2022-01-24 11:07:10|115.12|115.04|115.2|115.12|115.24|115.16|115.12|115.04|6751
1643022440000|2022-01-24 11:07:20|115.22||115.2||115.22||115.2||6396
1643022450000|2022-01-24 11:07:30|115.22||115.2||115.22||115.2||0
1643022460000|2022-01-24 11:07:40|115.22|115.14|115.3|115.2|115.3|115.2|115.22|115.14|1584
1643022470000|2022-01-24 11:07:50|115.28|115.24|115.32|115.24|115.36|115.26|115.28|115.24|961
1643022480000|2022-01-24 11:08:00|||||||||3965
1643022490000|2022-01-24 11:08:10|115.28|115.22|115.26|115.16|115.28|115.22|115.24|115.16|9495
1643022500000|2022-01-24 11:08:20|115.24|115.18|115.24|115.16|115.26|115.18|115.22|115.14|0
1643022510000|2022-01-24 11:08:30|115.22|115.14|115.1|115.02|115.22|115.16|115.08|115|4057
1643022520000|2022-01-24 11:08:40|115.12|115.04|115.22|115.14|115.22|115.14|115.12|115.04|11431
1643022530000|2022-01-24 11:08:50|115.24|115.16|115.24|115.16|115.24|115.16|115.24|115.16|319
1643022540000|2022-01-24 11:09:00|115.26|115.18|115.26|115.18|115.26|115.2|115.26|115.18|9005
1643022550000|2022-01-24 11:09:10||115.2||115.22||115.22||115.2|0
1643022560000|2022-01-24 11:09:20|||||||||28313
1643022570000|2022-01-24 11:09:30|115.3|115.24|115.32|115.26|115.32|115.26|115.28|115.24|6010
1643022580000|2022-01-24 11:09:40|115.28|115.22|115.18|115.1|115.32|115.22|115.18|115.1|9150
1643022590000|2022-01-24 11:09:50|115.2|115.14|115.22|115.14|115.24|115.18|115.2|115.12|20098
1643022600000|2022-01-24 11:10:00|115.24|115.16|115.34|115.24|115.36|115.24|115.24|115.16|7060
1643022610000|2022-01-24 11:10:10|115.36|115.26|115.44|115.34|115.46|115.34|115.36|115.26|1161
1643022620000|2022-01-24 11:10:20|115.4|115.36|115.44|115.36|115.44|115.36|115.4|115.36|340
1643022630000|2022-01-24 11:10:30|115.42|115.34|115.32|115.24|115.42|115.34|115.32|115.22|28387
1643022640000|2022-01-24 11:10:40|115.34|115.26|115.4|115.32|115.4|115.32|115.34|115.26|12380
1643022650000|2022-01-24 11:10:50|115.38|115.3|115.32|115.24|115.44|115.36|115.32|115.22|10466
1643022660000|2022-01-24 11:11:00|115.3|115.22|115.28|115.22|115.3|115.22|115.28|115.18|2156
1643022670000|2022-01-24 11:11:10|115.3|115.24|115.32|115.24|115.32|115.24|115.26|115.22|4810
1643022680000|2022-01-24 11:11:20|115.34|115.26|115.44|115.34|115.44|115.34|115.34|115.26|9912
1643022690000|2022-01-24 11:11:30|115.42|115.36|115.44|115.36|115.44|115.38|115.42|115.34|2906
1643022700000|2022-01-24 11:11:40|115.42|115.34|115.4|115.34|115.44|115.34|115.4|115.34|3769
1643022710000|2022-01-24 11:11:50|||||||||1732
1643022720000|2022-01-24 11:12:00|115.42|115.36|115.44|115.38|115.44|115.38|115.42|115.36|164
1643022730000|2022-01-24 11:12:10|||||||||2577
1643022740000|2022-01-24 11:12:20|115.4|115.36|115.44|115.36|115.44|115.36|115.4|115.34|6929
1643022750000|2022-01-24 11:12:30||115.38||115.38||115.38||115.38|2000
1643022760000|2022-01-24 11:12:40|115.46|115.4|115.42|115.36|115.48|115.42|115.4|115.36|91484
1643022770000|2022-01-24 11:12:50|115.44||115.42||115.44||115.42||8271
1643022780000|2022-01-24 11:13:00|115.44|115.38|115.44|115.38|115.44|115.38|115.42|115.38|34541
1643022790000|2022-01-24 11:13:10|||||||||4300
1643022810000|2022-01-24 11:13:30|115.42||115.44||115.44||115.42||43677
1643022830000|2022-01-24 11:13:50|||||||||1800
1643022840000|2022-01-24 11:14:00|115.42||115.42||115.42||115.42||164
1643022850000|2022-01-24 11:14:10|115.4|115.36|115.42|115.38|115.42|115.38|115.4|115.36|8694
1643022860000|2022-01-24 11:14:20|||||||||15000
1643022870000|2022-01-24 11:14:30|115.44|115.4|115.48|115.42|115.5|115.42|115.44|115.4|5857
1643022880000|2022-01-24 11:14:40|115.5|115.48|115.46|115.42|115.5|115.48|115.46|115.4|31198
1643022890000|2022-01-24 11:14:50|115.48|115.44|115.46|115.42|115.52|115.44|115.46|115.42|13025
1643022900000|2022-01-24 11:15:00|115.44|115.4|115.44|115.38|115.46|115.4|115.42|115.36|6321
1643022910000|2022-01-24 11:15:10|115.42|115.4|115.48|115.38|115.54|115.44|115.42|115.38|5500
1643022920000|2022-01-24 11:15:20|115.5|115.4|115.5|115.42|115.5|115.46|115.5|115.4|5
1643022930000|2022-01-24 11:15:30|115.48|115.4|115.44|115.36|115.48|115.4|115.42|115.36|1997
1643022960000|2022-01-24 11:16:00|115.46|115.38|115.42|115.38|115.46|115.4|115.42|115.38|5033
1643022970000|2022-01-24 11:16:10|115.38|115.36|115.44|115.36|115.44|115.36|115.38|115.36|6429
1643022980000|2022-01-24 11:16:20|115.46|115.38|115.48|115.42|115.5|115.42|115.46|115.38|178
1643022990000|2022-01-24 11:16:30|115.46|115.4|115.46|115.4|115.46|115.4|115.46|115.4|1375
1643023000000|2022-01-24 11:16:40|115.44|115.38|115.42|115.36|115.44|115.38|115.4|115.36|5462
1643023010000|2022-01-24 11:16:50|115.44|115.38|115.44|115.36|115.44|115.38|115.44|115.36|3657
1643023020000|2022-01-24 11:17:00|115.4||115.42||115.44||115.4||0
1643023040000|2022-01-24 11:17:20|115.4|115.38|115.42|115.38|115.42|115.38|115.4|115.38|1724
1643023050000|2022-01-24 11:17:30|||||||||1220
1643023060000|2022-01-24 11:17:40|115.44|115.4|115.36|115.28|115.46|115.4|115.36|115.28|3731
1643023070000|2022-01-24 11:17:50|115.34|115.26|115.18|115.1|115.36|115.28|115.18|115.08|3000
1643023090000|2022-01-24 11:18:10|115.16|115.08|115.16|115.08|115.16|115.08|115.16|115.06|0
1643023100000|2022-01-24 11:18:20||115.1||115.1||115.1||115.1|0
1643023110000|2022-01-24 11:18:30|115.18|115.12|115.2|115.16|115.24|115.16|115.16|115.12|9996
1643023120000|2022-01-24 11:18:40||115.14||115.12||115.14||115.12|0
1643023140000|2022-01-24 11:19:00|115.16|115.14|115.18|115.14|115.2|115.14|115.16|115.1|2166
1643023150000|2022-01-24 11:19:10|115.16|115.1|115.16|115.08|115.16|115.1|115.16|115.08|10191
1643023170000|2022-01-24 11:19:30||115.1||115.12||115.12||115.08|0
1643023180000|2022-01-24 11:19:40|||||||||2152
1643023190000|2022-01-24 11:19:50|115.18|115.14|115.16|115.12|115.18|115.14|115.16|115.12|5614
1643023200000|2022-01-24 11:20:00|115.18|115.16|115.18|115.14|115.2|115.16|115.18|115.14|5796
1643023210000|2022-01-24 11:20:10|115.2||115.2||115.2||115.2||0
1643023220000|2022-01-24 11:20:20|115.18|115.16|115.16|115.12|115.18|115.16|115.16|115.12|45505
1643023230000|2022-01-24 11:20:30|115.18|115.14|115.16|115.08|115.28|115.18|115.16|115.08|33523
1643023240000|2022-01-24 11:20:40|115.14|115.14|115.2|115.14|115.24|115.14|115.14|115.1|5467
1643023250000|2022-01-24 11:20:50|115.18|115.12|115.18|115.12|115.18|115.12|115.12|115.04|4899
1643023260000|2022-01-24 11:21:00|115.2|115.14|115.2|115.14|115.28|115.22|115.18|115.12|18270
1643023270000|2022-01-24 11:21:10||115.12||115.12||115.12||115.1|8810
1643023290000|2022-01-24 11:21:30|115.18|115.1|115.1|115.02|115.18|115.1|115.1|115|4000
1643023300000|2022-01-24 11:21:40|115.12||115.1||115.12||115.1||0
1643023310000|2022-01-24 11:21:50|||||||||340
1643023320000|2022-01-24 11:22:00|115.08||115.08||115.08||115.08||470
1643023330000|2022-01-24 11:22:10|115.1|115.04|115.16|115.08|115.16|115.08|115.1|115.04|10590
1643023340000|2022-01-24 11:22:20|115.18|115.1|115.2|115.12|115.2|115.12|115.18|115.1|0
1643023350000|2022-01-24 11:22:30|115.22|115.14|115.24|115.16|115.24|115.16|115.22|115.14|0
1643023360000|2022-01-24 11:22:40|115.26|115.18|115.28|115.18|115.28|115.2|115.22|115.18|735
1643023370000|2022-01-24 11:22:50|115.26|115.2|115.26|115.18|115.28|115.2|115.26|115.18|34512
1643023380000|2022-01-24 11:23:00|115.28|115.2|115.42|115.36|115.42|115.36|115.28|115.2|16587
1643023390000|2022-01-24 11:23:10|115.44||115.42||115.46||115.42||219
1643023400000|2022-01-24 11:23:20|115.46|115.38|115.46|115.4|115.48|115.4|115.46|115.36|3702
1643023410000|2022-01-24 11:23:30|115.42|115.38|115.46|115.4|115.46|115.44|115.42|115.38|13335
1643023420000|2022-01-24 11:23:40|115.42|115.38|115.38|115.34|115.42|115.38|115.36|115.3|18621
1643023430000|2022-01-24 11:23:50|115.42|115.32|115.38|115.32|115.44|115.34|115.38|115.32|28724
1643023450000|2022-01-24 11:24:10||115.3||115.34||115.34||115.3|5888
1643023470000|2022-01-24 11:24:30|115.36|115.3|115.38|115.34|115.38|115.34|115.36|115.3|4388
1643023480000|2022-01-24 11:24:40|115.36|115.32|115.36|115.32|115.36|115.32|115.36|115.3|1094
1643023490000|2022-01-24 11:24:50|115.38|115.34|115.38|115.32|115.38|115.34|115.38|115.32|2044
1643023510000|2022-01-24 11:25:10|115.4|115.34|115.58|115.48|115.58|115.48|115.4|115.34|6397
1643023520000|2022-01-24 11:25:20|115.56|115.46|115.4|115.32|115.56|115.46|115.36|115.26|3366
1643023530000|2022-01-24 11:25:30|115.36|115.34|115.42|115.34|115.46|115.38|115.36|115.34|26401
1643023540000|2022-01-24 11:25:40|115.44||115.44||115.46||115.42||2067
1643023550000|2022-01-24 11:25:50|115.42||115.44||115.46||115.42||1716
1643023560000|2022-01-24 11:26:00|115.42||115.44||115.44||115.42||0
1643023570000|2022-01-24 11:26:10|115.42||115.44||115.44||115.42||0
1643023580000|2022-01-24 11:26:20|115.42||115.42||115.42||115.42||0
1643023590000|2022-01-24 11:26:30|115.4|115.32|115.32|115.2|115.4|115.32|115.28|115.2|5457
1643023600000|2022-01-24 11:26:40|115.3|115.22|115.18|115.1|115.32|115.24|115.18|115.08|11810
1643023620000|2022-01-24 11:27:00|115.16|115.08|115.16|115.06|115.16|115.08|115.16|115.04|0
1643023630000|2022-01-24 11:27:10|115.14|115.08|115.16|115.08|115.16|115.08|115.14|115.08|0
1643023650000|2022-01-24 11:27:30|115.14|115.12|115.14|115.08|115.16|115.12|115.14|115.08|2826
1643023660000|2022-01-24 11:27:40|115.16|115.1|115.2|115.14|115.2|115.14|115.16|115.1|15182
1643023670000|2022-01-24 11:27:50|115.22|115.16|115.28|115.2|115.28|115.22|115.22|115.16|2238
1643023680000|2022-01-24 11:28:00||115.22||115.2||115.22||115.2|0
1643023690000|2022-01-24 11:28:10|115.3|115.22|115.34|115.28|115.34|115.28|115.28|115.22|5032
1643023710000|2022-01-24 11:28:30|115.32|115.26|115.28|115.24|115.34|115.28|115.26|115.22|20349
1643023720000|2022-01-24 11:28:40|115.3|115.26|115.38|115.3|115.4|115.32|115.3|115.26|6937
1643023740000|2022-01-24 11:29:00|115.36|115.28|115.3|115.24|115.36|115.28|115.3|115.24|2397
1643023750000|2022-01-24 11:29:10|115.28|115.2|115.28|115.2|115.28|115.22|115.24|115.18|7982
1643023760000|2022-01-24 11:29:20|115.26|115.18|115.22|115.14|115.26|115.18|115.22|115.14|4618
1643023770000|2022-01-24 11:29:30|115.24|115.16|115.16|115.08|115.24|115.16|115.16|115.08|4000
1643023780000|2022-01-24 11:29:40|115.14||115.14||115.14||115.12||600
1643023790000|2022-01-24 11:29:50|115.16|115.1|115.18|115.12|115.18|115.12|115.16|115.08|10517
1643023800000|2022-01-24 11:30:00|115.2|115.14|115.2|115.14|115.2|115.16|115.2|115.14|15314
1643023810000|2022-01-24 11:30:10||115.16||115.16||115.16||115.16|113
1643023820000|2022-01-24 11:30:20|115.18|115.14|115.12|115.04|115.18|115.14|115.1|115.04|11672
1643023840000|2022-01-24 11:30:40|115.1|115.02|115.1|115.02|115.12|115.04|115.1|115.02|676
1643023850000|2022-01-24 11:30:50|115.08|115.04|115.04|115|115.08|115.04|115.04|115|3014
1643023870000|2022-01-24 11:31:10|115.02|114.96|114.84|114.76|115.02|114.98|114.82|114.72|152822
1643023880000|2022-01-24 11:31:20||114.8||114.8||114.8||114.8|45350
1643023890000|2022-01-24 11:31:30|114.86|114.82|114.82|114.8|114.86|114.82|114.82|114.8|13047
1643023900000|2022-01-24 11:31:40|114.84|114.82|114.86|114.82|114.86|114.82|114.84|114.82|7904
1643023910000|2022-01-24 11:31:50||114.8||114.8||114.8||114.8|0
1643023920000|2022-01-24 11:32:00|114.84||114.84||114.84||114.84||4322
1643023940000|2022-01-24 11:32:20|||||||||1239
1643023950000|2022-01-24 11:32:30|||||||||2000
1643023980000|2022-01-24 11:33:00|114.82|114.76|114.82|114.78|114.82|114.78|114.8|114.76|1737
1643023990000|2022-01-24 11:33:10|||||||||6724
1643024000000|2022-01-24 11:33:20|114.84|114.76|114.82|114.76|114.84|114.76|114.8|114.76|25176
1643024010000|2022-01-24 11:33:30|114.84|114.78|114.84|114.8|114.84|114.8|114.82|114.78|5228
1643024020000|2022-01-24 11:33:40|114.86|114.78|114.9|114.86|114.96|114.88|114.86|114.78|17233
1643024030000|2022-01-24 11:33:50|114.92|114.88|115|114.94|115.06|114.98|114.92|114.88|31859
1643024040000|2022-01-24 11:34:00|115.02|114.96|115.06|114.98|115.06|114.98|115|114.94|21317
1643024050000|2022-01-24 11:34:10|115.04||115.06||115.06||115.04||1000
1643024060000|2022-01-24 11:34:20|115.04||115.06||115.06||115.04||0
1643024070000|2022-01-24 11:34:30|115.02|114.96|115.04|114.96|115.04|114.96|114.98|114.94|7372
1643024090000|2022-01-24 11:34:50|||||||||1407
1643024100000|2022-01-24 11:35:00|115.06||115.04||115.06||115.04||0
1643024110000|2022-01-24 11:35:10|||||||||854
1643024120000|2022-01-24 11:35:20|115.02||115.02||115.02||115.02||0
1643024130000|2022-01-24 11:35:30|115.04||115.04||115.04||115.04||320
1643024150000|2022-01-24 11:35:50|||||||||5703
1643024170000|2022-01-24 11:36:10|115.02|114.94|115.02|114.94|115.02|114.94|114.98|114.94|46773
1643024180000|2022-01-24 11:36:20|115.04|114.96|115.06|115|115.06|115|115.04|114.96|2096
1643024190000|2022-01-24 11:36:30|115.08|115.02|115.04|115|115.1|115.04|115.04|115|13879
1643024200000|2022-01-24 11:36:40|115.06||115.06||115.06||115.06||8189
1643024230000|2022-01-24 11:37:10|115.02|114.98|114.94|114.86|115.02|114.98|114.92|114.84|15017
1643024250000|2022-01-24 11:37:30|114.96|114.88|114.96|114.9|114.96|114.9|114.96|114.86|930
1643024260000|2022-01-24 11:37:40|114.94||114.96||114.96||114.94||0
1643024270000|2022-01-24 11:37:50|114.92|114.86|114.76|114.7|114.92|114.86|114.68|114.6|36160
1643024280000|2022-01-24 11:38:00|114.8|114.72|114.92|114.84|114.92|114.84|114.78|114.72|23215
1643024290000|2022-01-24 11:38:10|114.94|114.86|114.96|114.88|114.98|114.88|114.94|114.86|0
1643024300000|2022-01-24 11:38:20|114.98|114.9|115|114.94|115.1|115.02|114.98|114.9|47606
1643024310000|2022-01-24 11:38:30|115.02|114.96|115.04|114.96|115.08|115|115|114.94|5745
1643024320000|2022-01-24 11:38:40|115.02|114.94|115.04|114.94|115.04|114.96|115.02|114.94|2468
1643024330000|2022-01-24 11:38:50|115.02|114.92|114.92|114.86|115.02|114.92|114.9|114.8|7533
1643024340000|2022-01-24 11:39:00|114.94|114.88|114.96|114.9|114.96|114.9|114.94|114.88|3016
1643024360000|2022-01-24 11:39:20||114.92||114.92||114.92||114.92|0
1643024370000|2022-01-24 11:39:30|114.94|114.9|114.9|114.82|114.94|114.9|114.9|114.82|3103
1643024380000|2022-01-24 11:39:40||114.84||114.84||114.84||114.84|250
1643024390000|2022-01-24 11:39:50||114.82||114.82||114.82||114.82|4329
1643024400000|2022-01-24 11:40:00|114.88|114.86|114.94|114.88|114.94|114.9|114.86|114.82|7641
1643024410000|2022-01-24 11:40:10|||||||||2175
1643024420000|2022-01-24 11:40:20|||||||||1201
1643024430000|2022-01-24 11:40:30||114.9||114.9||114.9||114.9|12476
1643024440000|2022-01-24 11:40:40|114.96|114.92|114.96|114.92|115.04|114.96|114.96|114.9|11847
1643024450000|2022-01-24 11:40:50|114.94|114.9|114.92|114.86|114.94|114.9|114.9|114.84|8400
1643024460000|2022-01-24 11:41:00|114.94|114.88|114.94|114.88|115|114.92|114.94|114.88|4633
1643024470000|2022-01-24 11:41:10||114.92||114.86||114.92||114.86|131
1643024480000|2022-01-24 11:41:20|114.92|114.88|114.88|114.8|114.94|114.88|114.88|114.8|9337
1643024490000|2022-01-24 11:41:30||114.82||114.82||114.82||114.82|0
1643024500000|2022-01-24 11:41:40|114.9|114.86|114.9|114.86|114.94|114.88|114.9|114.86|5462
1643024510000|2022-01-24 11:41:50|114.88|114.82|114.86|114.8|114.88|114.82|114.84|114.8|2626
1643024520000|2022-01-24 11:42:00|114.84|114.78|114.78|114.72|114.84|114.78|114.78|114.7|21931
1643024530000|2022-01-24 11:42:10|114.8|114.76|114.82|114.76|114.88|114.82|114.8|114.76|14641
1643024540000|2022-01-24 11:42:20|114.8|114.74|114.78|114.72|114.84|114.78|114.78|114.7|8053
1643024550000|2022-01-24 11:42:30||114.74||114.74||114.74||114.74|8658
1643024560000|2022-01-24 11:42:40|114.76||114.76||114.76||114.76||0
1643024570000|2022-01-24 11:42:50|114.78|114.76|114.84|114.76|114.84|114.76|114.78|114.74|7418
1643024580000|2022-01-24 11:43:00|114.82|114.78|114.84|114.8|114.88|114.8|114.8|114.76|6338
1643024590000|2022-01-24 11:43:10||114.78||114.8||114.8||114.78|4325
1643024600000|2022-01-24 11:43:20|114.86|114.82|114.92|114.84|114.92|114.84|114.86|114.82|4100
1643024610000|2022-01-24 11:43:30|114.9|114.86|114.88|114.82|114.9|114.86|114.86|114.8|2382
1643024620000|2022-01-24 11:43:40||114.84||114.82||114.84||114.82|0
1643024630000|2022-01-24 11:43:50||114.84||114.84||114.84||114.84|1744
1643024640000|2022-01-24 11:44:00|114.9|114.86|114.94|114.88|114.94|114.88|114.9|114.86|2380
1643024650000|2022-01-24 11:44:10|114.92|114.84|114.88|114.82|114.92|114.84|114.88|114.82|1150
1643024660000|2022-01-24 11:44:20|114.86||114.86||114.86||114.86||855
1643024670000|2022-01-24 11:44:30|114.84|114.78|114.82|114.78|114.84|114.78|114.82|114.72|3463
1643024700000|2022-01-24 11:45:00|114.84||114.84||114.84||114.84||2870
1643024710000|2022-01-24 11:45:10|114.86|114.8|114.88|114.84|114.88|114.84|114.86|114.8|1499
1643024720000|2022-01-24 11:45:20|114.86|114.82|114.86|114.8|114.86|114.82|114.82|114.76|4787
1643024730000|2022-01-24 11:45:30|114.84|114.78|114.84|114.78|114.84|114.78|114.84|114.76|0
1643024740000|2022-01-24 11:45:40|||||||||15264
1643024760000|2022-01-24 11:46:00|114.82||114.82||114.82||114.82||500
1643024780000|2022-01-24 11:46:20|114.84|114.8|114.88|114.8|114.88|114.82|114.84|114.8|14268
1643024800000|2022-01-24 11:46:40|114.9|114.84|114.94|114.88|114.94|114.88|114.9|114.84|5680
1643024810000|2022-01-24 11:46:50||114.9||114.9||114.9||114.9|0
1643024820000|2022-01-24 11:47:00|114.92|114.92|114.94|114.9|114.94|114.92|114.92|114.9|15
1643024830000|2022-01-24 11:47:10|114.96|114.92|115.04|114.98|115.04|114.98|114.96|114.92|4840
1643024840000|2022-01-24 11:47:20|115.06|115|115.1|115.04|115.12|115.06|115.06|115|4427
1643024850000|2022-01-24 11:47:30|115.08|115.02|115.06|115|115.08|115.02|115.02|114.94|8222
1643024860000|2022-01-24 11:47:40|115.04|114.96|115.02|114.96|115.06|115|115.02|114.94|28520
1643024870000|2022-01-24 11:47:50|115.04|114.98|115.06|114.98|115.1|115|115.02|114.98|5517
1643024880000|2022-01-24 11:48:00|115.08|115|115.1|115.04|115.1|115.04|115.08|115|100
1643024890000|2022-01-24 11:48:10|115.08||115.1||115.1||115.08||0
1643024900000|2022-01-24 11:48:20|115.08|115.06|115.16|115.1|115.18|115.16|115.04|115|42134
1643024910000|2022-01-24 11:48:30|115.12|115.08|115.16|115.1|115.16|115.1|115.1|115.06|2193
1643024920000|2022-01-24 11:48:40|115.14|115.08|115.14|115.06|115.14|115.08|115.1|115.06|4533
1643024930000|2022-01-24 11:48:50|115.12|115.08|115.08|115|115.12|115.08|115.06|114.98|7470
1643024940000|2022-01-24 11:49:00|115.1|115.02|115.08|115.04|115.1|115.04|115.06|115|7266
1643024950000|2022-01-24 11:49:10|115.04|115.02|115.08|115|115.1|115.02|115.02|115|16319
1643024960000|2022-01-24 11:49:20|115.06|115.02|115.06|115|115.08|115.02|115.04|115|5240
1643024970000|2022-01-24 11:49:30|115.02|114.98|114.98|114.94|115.02|114.98|114.96|114.92|5711
1643024980000|2022-01-24 11:49:40|115|114.92|115.02|114.98|115.08|115|115|114.92|5239
1643024990000|2022-01-24 11:49:50|||||||||20
1643025000000|2022-01-24 11:50:00|115.06|115|115.04|114.98|115.08|115.02|115.02|114.96|9290
1643025010000|2022-01-24 11:50:10|115.02||115.02||115.02||115.02||0
1643025030000|2022-01-24 11:50:30|115.04|115|115.04|115|115.12|115.04|115.02|114.98|18922
1643025040000|2022-01-24 11:50:40|115.06||115.08||115.08||115.06||301
1643025050000|2022-01-24 11:50:50|115.06|115.02|115.06|115|115.08|115.02|115.06|115|1655
1643025060000|2022-01-24 11:51:00|115.04|114.98|115.02|114.98|115.06|114.98|114.96|114.92|29099
1643025070000|2022-01-24 11:51:10|||||||||1500
1643025080000|2022-01-24 11:51:20|115.06|115|115.08|115.04|115.1|115.04|115.06|115|1376
1643025090000|2022-01-24 11:51:30|115.06|115.02|115.06|115.02|115.06|115.02|115.06|115.02|2971
1643025100000|2022-01-24 11:51:40|115.04|115|115.02|114.96|115.04|115|115|114.96|14175
1643025110000|2022-01-24 11:51:50|115.04|114.98|115.12|115.06|115.12|115.08|115.02|114.98|20464
1643025120000|2022-01-24 11:52:00|115.14|115.08|115.2|115.16|115.3|115.26|115.14|115.08|45791
1643025130000|2022-01-24 11:52:10|115.22||115.22||115.22||115.22||12
1643025140000|2022-01-24 11:52:20|115.2|115.18|115.2|115.12|115.2|115.18|115.16|115.08|9379
1643025150000|2022-01-24 11:52:30|115.22|115.16|115.22|115.18|115.22|115.18|115.22|115.16|4132
1643025160000|2022-01-24 11:52:40|115.26|115.2|115.2|115.12|115.28|115.22|115.18|115.12|7927
1643025170000|2022-01-24 11:52:50|115.18|115.1|115.12|115.06|115.18|115.1|115.12|115.06|0
1643025180000|2022-01-24 11:53:00|115.1|115.02|115.04|114.98|115.1|115.02|115.04|114.96|1914
1643025190000|2022-01-24 11:53:10|115.02||115.02||115.02||115.02||15001
1643025210000|2022-01-24 11:53:30|115|114.94|114.98|114.94|115|114.94|114.98|114.94|7441
1643025230000|2022-01-24 11:53:50|114.96|114.96|115.02|114.96|115.02|114.98|114.96|114.94|4094
1643025240000|2022-01-24 11:54:00|115.04|115.02|114.94|114.86|115.04|115.02|114.92|114.84|27296
1643025270000|2022-01-24 11:54:30|114.96|114.88|114.94|114.9|114.96|114.9|114.94|114.88|3855
1643025280000|2022-01-24 11:54:40||114.92||114.92||114.92||114.92|11716
1643025290000|2022-01-24 11:54:50|114.92|114.9|114.92|114.88|114.92|114.9|114.92|114.88|1270
1643025300000|2022-01-24 11:55:00|114.94|114.9|114.98|114.92|114.98|114.92|114.94|114.9|3433
1643025320000|2022-01-24 11:55:20|||||||||4815
1643025330000|2022-01-24 11:55:30|114.96|114.9|114.92|114.88|114.96|114.9|114.92|114.88|3308
1643025340000|2022-01-24 11:55:40|114.9|114.84|114.9|114.84|114.9|114.84|114.88|114.8|4775
1643025350000|2022-01-24 11:55:50|114.84|114.8|114.88|114.82|114.9|114.86|114.84|114.8|3561
1643025360000|2022-01-24 11:56:00|114.86|114.8|114.8|114.76|114.86|114.8|114.8|114.76|2000
1643025370000|2022-01-24 11:56:10|114.82|114.78|114.82|114.76|114.86|114.8|114.8|114.76|27773
1643025380000|2022-01-24 11:56:20||114.78||114.78||114.78||114.76|1136
1643025390000|2022-01-24 11:56:30||114.76||114.76||114.76||114.76|500
1643025400000|2022-01-24 11:56:40||114.78||114.76||114.78||114.76|71
1643025410000|2022-01-24 11:56:50||114.78||114.76||114.78||114.76|3000
1643025420000|2022-01-24 11:57:00||114.78||114.76||114.78||114.76|8656
1643025430000|2022-01-24 11:57:10|114.8||114.8||114.8||114.8||2202
1643025440000|2022-01-24 11:57:20|||||||||84
1643025460000|2022-01-24 11:57:40|114.82|114.78|114.88|114.84|114.94|114.84|114.82|114.78|16238
1643025470000|2022-01-24 11:57:50|114.9||114.88||114.9||114.88||882
1643025480000|2022-01-24 11:58:00|114.9|114.86|114.94|114.88|114.96|114.9|114.88|114.86|21483
1643025490000|2022-01-24 11:58:10|114.98|114.9|115.04|114.98|115.06|114.98|114.96|114.9|6153
1643025500000|2022-01-24 11:58:20||114.96||114.96||114.96||114.96|0
1643025510000|2022-01-24 11:58:30|115.02||115||115.02||115||0
1643025520000|2022-01-24 11:58:40|115.02|114.98|115.02|114.98|115.02|114.98|115.02|114.96|2246
1643025530000|2022-01-24 11:58:50|115|114.96|114.92|114.86|115|114.96|114.92|114.86|12319
1643025540000|2022-01-24 11:59:00|114.94|114.9|114.94|114.86|114.94|114.9|114.94|114.86|0
1643025550000|2022-01-24 11:59:10|114.96||114.92||114.96||114.92||0
1643025560000|2022-01-24 11:59:20|114.94|114.88|115.02|114.94|115.06|114.96|114.92|114.86|5575
1643025570000|2022-01-24 11:59:30|115.04|114.96|115.04|114.96|115.06|114.98|115.02|114.94|0
1643025590000|2022-01-24 11:59:50|115.02|114.94|115.04|114.98|115.06|115|115|114.94|1170
1643025600000|2022-01-24 12:00:00|115.06|115|115.06|115|115.1|115.04|115.06|115|0
1643025610000|2022-01-24 12:00:10|115.04|114.98|115|114.96|115.04|114.98|115|114.94|1944
1643025630000|2022-01-24 12:00:30|114.98||115||115||114.98||3970
1643025650000|2022-01-24 12:00:50|115.02|114.98|115.08|115|115.08|115.04|115.02|114.98|8222
1643025660000|2022-01-24 12:01:00|115.04|114.98|114.94|114.88|115.04|115|114.94|114.88|681
1643025680000|2022-01-24 12:01:20|114.9|114.86|114.9|114.82|114.94|114.86|114.88|114.8|0
1643025690000|2022-01-24 12:01:30|114.88|114.84|114.9|114.84|114.9|114.86|114.88|114.84|6541
1643025700000|2022-01-24 12:01:40|114.88||114.88||114.88||114.88||0
1643025710000|2022-01-24 12:01:50|114.9|114.86|114.92|114.84|114.96|114.88|114.9|114.84|2943
1643025720000|2022-01-24 12:02:00|114.9|114.82|114.88|114.8|114.92|114.86|114.86|114.8|9422
1643025730000|2022-01-24 12:02:10|114.86|114.82|114.88|114.82|114.88|114.82|114.86|114.82|3027
1643025740000|2022-01-24 12:02:20||114.84||114.82||114.84||114.82|5
1643025750000|2022-01-24 12:02:30|114.86|114.8|114.86|114.8|114.86|114.8|114.82|114.8|86
1643025770000|2022-01-24 12:02:50|114.84|114.82|114.84|114.8|114.84|114.82|114.82|114.8|0
1643025780000|2022-01-24 12:03:00|||||||||787
1643025790000|2022-01-24 12:03:10|114.82|114.78|114.78|114.7|114.82|114.78|114.78|114.7|7541
1643025800000|2022-01-24 12:03:20|114.74|114.68|114.72|114.66|114.74|114.68|114.72|114.64|1231
1643025810000|2022-01-24 12:03:30||114.68||114.68||114.68||114.68|1724
1643025820000|2022-01-24 12:03:40|114.7|114.66|114.7|114.66|114.7|114.66|114.7|114.66|0
1643025840000|2022-01-24 12:04:00|114.72|114.68|114.74|114.7|114.74|114.72|114.72|114.66|12070
1643025850000|2022-01-24 12:04:10||114.72||114.72||114.72||114.7|436
1643025860000|2022-01-24 12:04:20|114.76|114.74|114.78|114.72|114.78|114.74|114.76|114.72|7874
1643025870000|2022-01-24 12:04:30|114.76|114.74|114.74|114.66|114.76|114.74|114.74|114.64|2392
1643025880000|2022-01-24 12:04:40|114.72|114.64|114.74|114.66|114.74|114.66|114.72|114.64|0
1643025890000|2022-01-24 12:04:50||114.68||114.68||114.68||114.68|0
1643025900000|2022-01-24 12:05:00|114.76|114.7|114.82|114.74|114.82|114.76|114.76|114.7|25069
1643025910000|2022-01-24 12:05:10||114.72||114.74||114.74||114.72|0
1643025920000|2022-01-24 12:05:20||114.72||114.74||114.74||114.72|0
1643025930000|2022-01-24 12:05:30||114.72||114.74||114.74||114.72|0
1643025940000|2022-01-24 12:05:40|114.8|114.72|114.74|114.68|114.8|114.72|114.72|114.68|1982
1643025960000|2022-01-24 12:06:00|||||||||1740
1643025970000|2022-01-24 12:06:10|114.72|114.66|114.66|114.6|114.72|114.66|114.66|114.6|6302
1643025980000|2022-01-24 12:06:20|114.68|114.58|114.72|114.64|114.74|114.66|114.66|114.58|4039
1643025990000|2022-01-24 12:06:30|114.74|114.66|114.68|114.6|114.74|114.66|114.68|114.6|0
1643026000000|2022-01-24 12:06:40|114.7|114.64|114.72|114.64|114.72|114.64|114.7|114.64|0
1643026010000|2022-01-24 12:06:50|114.74|114.66|114.72|114.64|114.74|114.66|114.72|114.64|391
1643026020000|2022-01-24 12:07:00|114.74|114.66|114.72|114.66|114.74|114.7|114.72|114.66|8176
1643026030000|2022-01-24 12:07:10|114.7|114.62|114.64|114.58|114.7|114.62|114.62|114.54|21911
1643026040000|2022-01-24 12:07:20|114.62|114.6|114.64|114.58|114.64|114.6|114.62|114.56|2242
1643026050000|2022-01-24 12:07:30|114.62|114.6|114.58|114.5|114.62|114.6|114.58|114.5|1384
1643026060000|2022-01-24 12:07:40|114.56|114.48|114.52|114.48|114.58|114.54|114.46|114.4|55358
1643026070000|2022-01-24 12:07:50|114.5|114.44|114.5|114.44|114.5|114.44|114.5|114.44|5000
1643026080000|2022-01-24 12:08:00|114.52|114.46|114.52|114.46|114.52|114.5|114.5|114.46|9214
1643026090000|2022-01-24 12:08:10|||||||||259
1643026100000|2022-01-24 12:08:20|114.5||114.5||114.5||114.5||4000
1643026110000|2022-01-24 12:08:30|114.52|114.48|114.6|114.52|114.6|114.54|114.52|114.48|11063
1643026120000|2022-01-24 12:08:40|114.62|114.54|114.66|114.56|114.66|114.56|114.6|114.54|16187
1643026130000|2022-01-24 12:08:50|114.64||114.66||114.66||114.64||51
1643026150000|2022-01-24 12:09:10|||||||||24
1643026170000|2022-01-24 12:09:30|114.64|114.58|114.66|114.6|114.66|114.6|114.64|114.58|3467
1643026200000|2022-01-24 12:10:00|114.68|114.62|114.72|114.64|114.74|114.64|114.68|114.62|2428
1643026210000|2022-01-24 12:10:10|114.74|114.66|114.74|114.68|114.76|114.68|114.74|114.66|2965
1643026220000|2022-01-24 12:10:20|114.7|114.66|114.74|114.68|114.74|114.68|114.7|114.66|0
1643026230000|2022-01-24 12:10:30|114.76|114.66|114.62|114.54|114.76|114.66|114.62|114.54|4932
1643026240000|2022-01-24 12:10:40|114.6|114.52|114.54|114.48|114.6|114.52|114.52|114.44|17352
1643026250000|2022-01-24 12:10:50|114.56|114.52|114.6|114.52|114.6|114.52|114.56|114.52|2088
1643026260000|2022-01-24 12:11:00|114.58|114.5|114.56|114.48|114.58|114.5|114.54|114.48|6676
1643026280000|2022-01-24 12:11:20|114.54|114.46|114.52|114.44|114.54|114.46|114.46|114.42|51823
1643026290000|2022-01-24 12:11:30|114.5|114.42|114.42|114.36|114.5|114.42|114.42|114.32|4081
1643026300000|2022-01-24 12:11:40|114.4|114.34|114.46|114.38|114.46|114.4|114.4|114.34|2100
1643026310000|2022-01-24 12:11:50|114.48|114.42|114.44|114.38|114.5|114.42|114.44|114.38|18430
1643026320000|2022-01-24 12:12:00|114.46|114.4|114.48|114.44|114.48|114.46|114.44|114.38|8247
1643026330000|2022-01-24 12:12:10|114.5||114.48||114.5||114.48||0
1643026340000|2022-01-24 12:12:20|114.5|114.42|114.5|114.42|114.5|114.42|114.5|114.42|1968
1643026350000|2022-01-24 12:12:30|114.48||114.48||114.48||114.48||9398
1643026370000|2022-01-24 12:12:50||114.4||114.4||114.4||114.4|7375
1643026380000|2022-01-24 12:13:00|114.46|114.42|114.46|114.38|114.48|114.42|114.44|114.38|3884
1643026390000|2022-01-24 12:13:10||114.4||114.38||114.4||114.38|0
1643026430000|2022-01-24 12:13:50|114.48|114.4|114.46|114.38|114.48|114.4|114.46|114.38|903
1643026440000|2022-01-24 12:14:00|114.48|114.42|114.5|114.46|114.52|114.48|114.48|114.42|53331
1643026450000|2022-01-24 12:14:10|114.52|114.44|114.56|114.48|114.58|114.5|114.52|114.44|7905
1643026460000|2022-01-24 12:14:20|114.58|114.52|114.68|114.6|114.68|114.62|114.58|114.52|55885
1643026470000|2022-01-24 12:14:30||114.62||114.62||114.62||114.62|226
1643026480000|2022-01-24 12:14:40|114.66||114.66||114.66||114.66||903
1643026490000|2022-01-24 12:14:50|114.68|114.64|114.66|114.62|114.68|114.64|114.62|114.6|8973
1643026500000|2022-01-24 12:15:00|114.68|114.64|114.7|114.62|114.74|114.66|114.68|114.62|1155
1643026510000|2022-01-24 12:15:10|114.72|114.64|114.72|114.64|114.74|114.66|114.7|114.62|8321
1643026520000|2022-01-24 12:15:20|114.74|114.66|114.72|114.66|114.74|114.66|114.72|114.64|30
1643026530000|2022-01-24 12:15:30|114.7|114.64|114.68|114.6|114.72|114.64|114.68|114.6|205
1643026540000|2022-01-24 12:15:40|114.66||114.64||114.66||114.64||0
1643026550000|2022-01-24 12:15:50|114.66|114.62|114.64|114.62|114.66|114.62|114.64|114.62|105
1643026560000|2022-01-24 12:16:00|114.66|114.6|114.64|114.6|114.68|114.62|114.64|114.6|10748
1643026600000|2022-01-24 12:16:40|||||||||428
1643026620000|2022-01-24 12:17:00|114.66|114.62|114.64|114.62|114.68|114.62|114.64|114.62|1705
1643026630000|2022-01-24 12:17:10|114.62|114.6|114.56|114.48|114.62|114.6|114.56|114.48|20863
1643026640000|2022-01-24 12:17:20|114.58|114.5|114.56|114.52|114.6|114.52|114.56|114.48|12741
1643026660000|2022-01-24 12:17:40|114.54|114.48|114.5|114.42|114.54|114.48|114.48|114.38|14322
1643026670000|2022-01-24 12:17:50||114.46||114.46||114.46||114.46|0
1643026680000|2022-01-24 12:18:00|114.48|114.44|114.44|114.38|114.48|114.44|114.42|114.34|9115
1643026690000|2022-01-24 12:18:10|114.42|114.36|114.44|114.36|114.48|114.44|114.42|114.36|16494
1643026700000|2022-01-24 12:18:20||114.38||114.36||114.38||114.36|3000
1643026710000|2022-01-24 12:18:30|114.42||114.42||114.42||114.4||2510
1643026730000|2022-01-24 12:18:50||114.38||114.36||114.38||114.36|1502
1643026750000|2022-01-24 12:19:10||114.38||114.38||114.38||114.38|3231
1643026760000|2022-01-24 12:19:20|114.4|114.36|114.4|114.36|114.4|114.36|114.38|114.36|1632
1643026770000|2022-01-24 12:19:30|114.42|114.38|114.44|114.38|114.44|114.38|114.42|114.38|1731
1643026790000|2022-01-24 12:19:50|114.46||114.44||114.46||114.44||1429
1643026800000|2022-01-24 12:20:00|114.46||114.42||114.46||114.42||0
1643026810000|2022-01-24 12:20:10|114.4|114.36|114.34|114.28|114.4|114.36|114.34|114.26|5008
1643026820000|2022-01-24 12:20:20|114.36|114.3|114.36|114.28|114.38|114.32|114.36|114.28|13610
1643026830000|2022-01-24 12:20:30|114.34|114.26|114.22|114.16|114.34|114.26|114.22|114.14|827
1643026850000|2022-01-24 12:20:50|114.2|114.14|114.22|114.16|114.22|114.16|114.2|114.12|2813
1643026860000|2022-01-24 12:21:00|114.24|114.18|114.2|114.16|114.24|114.2|114.2|114.16|16050
1643026870000|2022-01-24 12:21:10|114.22||114.22||114.22||114.22||3041
1643026890000|2022-01-24 12:21:30|114.2|114.2|114.24|114.2|114.24|114.2|114.2|114.18|9370
1643026920000|2022-01-24 12:22:00|114.26|114.22|114.3|114.26|114.3|114.26|114.26|114.22|11779
1643026930000|2022-01-24 12:22:10|114.28|114.24|114.24|114.18|114.28|114.24|114.24|114.18|15361
1643026940000|2022-01-24 12:22:20|114.26|114.2|114.28|114.24|114.28|114.24|114.26|114.2|29868
1643026950000|2022-01-24 12:22:30|114.3|114.26|114.3|114.26|114.32|114.26|114.3|114.26|0
1643026960000|2022-01-24 12:22:40|114.28|114.22|114.3|114.22|114.3|114.22|114.26|114.2|803
1643026970000|2022-01-24 12:22:50|114.32|114.24|114.32|114.24|114.32|114.24|114.32|114.24|0
1643026980000|2022-01-24 12:23:00|114.34|114.26|114.46|114.36|114.46|114.36|114.34|114.26|9319
1643026990000|2022-01-24 12:23:10|114.48|114.42|114.52|114.48|114.54|114.48|114.48|114.42|27688
1643027000000|2022-01-24 12:23:20||114.46||114.46||114.46||114.46|0
1643027010000|2022-01-24 12:23:30||114.48||114.48||114.48||114.48|0
1643027030000|2022-01-24 12:23:50|114.48|114.46|114.52|114.48|114.52|114.48|114.48|114.46|7286
1643027040000|2022-01-24 12:24:00|114.5|114.46|114.5|114.48|114.5|114.48|114.5|114.46|3785
1643027050000|2022-01-24 12:24:10|114.52|114.5|114.46|114.38|114.52|114.5|114.46|114.38|13055
1643027060000|2022-01-24 12:24:20||114.42||114.42||114.42||114.42|0
1643027070000|2022-01-24 12:24:30|||||||||3918
1643027080000|2022-01-24 12:24:40|114.48|114.44|114.5|114.46|114.5|114.46|114.48|114.42|16975
1643027090000|2022-01-24 12:24:50|114.52|114.44|114.5|114.44|114.52|114.46|114.5|114.44|0
1643027100000|2022-01-24 12:25:00|114.52|114.46|114.52|114.46|114.52|114.46|114.52|114.46|8682
1643027110000|2022-01-24 12:25:10||114.48||114.48||114.48||114.46|50
1643027120000|2022-01-24 12:25:20|114.54|114.5|114.58|114.52|114.64|114.56|114.54|114.5|11561
1643027130000|2022-01-24 12:25:30|114.62|114.54|114.68|114.6|114.68|114.6|114.62|114.54|600
1643027140000|2022-01-24 12:25:40|114.66|114.58|114.66|114.6|114.68|114.62|114.66|114.58|717
1643027150000|2022-01-24 12:25:50|||||||||1000
1643027160000|2022-01-24 12:26:00|114.68|114.62|114.68|114.6|114.68|114.62|114.68|114.6|2640
1643027170000|2022-01-24 12:26:10|114.66||114.66||114.66||114.66||0
1643027180000|2022-01-24 12:26:20|114.68||114.66||114.68||114.66||0
1643027200000|2022-01-24 12:26:40|||||||||857
1643027210000|2022-01-24 12:26:50|114.64|114.62|114.66|114.62|114.66|114.62|114.64|114.62|4460
1643027240000|2022-01-24 12:27:20|114.68|114.64|114.7|114.66|114.74|114.66|114.68|114.62|5272
1643027250000|2022-01-24 12:27:30|114.68|114.64|114.66|114.62|114.68|114.64|114.66|114.62|10886
1643027260000|2022-01-24 12:27:40|114.64|114.58|114.68|114.6|114.68|114.64|114.64|114.58|6830
1643027270000|2022-01-24 12:27:50||114.64||114.62||114.64||114.62|0
1643027280000|2022-01-24 12:28:00|114.7|114.66|114.76|114.68|114.76|114.68|114.7|114.64|646
1643027290000|2022-01-24 12:28:10|114.78|114.7|114.8|114.7|114.8|114.78|114.74|114.68|8280
1643027300000|2022-01-24 12:28:20|114.76|114.72|114.76|114.72|114.76|114.72|114.76|114.72|0
1643027310000|2022-01-24 12:28:30|114.8|114.74|114.78|114.74|114.8|114.74|114.78|114.72|2
1643027320000|2022-01-24 12:28:40|114.76|114.76|114.8|114.76|114.8|114.76|114.76|114.74|3807999
1643027340000|2022-01-24 12:29:00|114.76|114.74|114.84|114.76|114.84|114.76|114.74|114.72|16914
1643027350000|2022-01-24 12:29:10|114.8||114.8||114.8||114.8||0
1643027360000|2022-01-24 12:29:20|114.84|114.74|114.82|114.74|114.84|114.74|114.82|114.74|3334
1643027380000|2022-01-24 12:29:40||114.76||114.76||114.76||114.76|0
1643027400000|2022-01-24 12:30:00|||||||||526
1643027410000|2022-01-24 12:30:10|114.84|114.78|114.88|114.82|114.88|114.82|114.84|114.78|0
1643027420000|2022-01-24 12:30:20|114.9|114.84|114.88|114.84|114.92|114.84|114.88|114.84|0
1643027440000|2022-01-24 12:30:40|114.86|114.82|114.86|114.84|114.86|114.84|114.86|114.82|8118
1643027450000|2022-01-24 12:30:50|114.88|114.86|114.88|114.86|114.88|114.86|114.88|114.86|2413
1643027460000|2022-01-24 12:31:00||114.84||114.84||114.84||114.84|10
1643027470000|2022-01-24 12:31:10|114.92|114.86|114.94|114.9|114.98|114.9|114.92|114.86|1133
1643027480000|2022-01-24 12:31:20|114.98|114.92|114.94|114.9|114.98|114.92|114.94|114.9|4413
1643027490000|2022-01-24 12:31:30|||||||||162
1643027500000|2022-01-24 12:31:40|114.96|114.92|114.88|114.84|114.98|114.92|114.88|114.84|26457
1643027510000|2022-01-24 12:31:50|114.9||114.88||114.92||114.88||10000
1643027520000|2022-01-24 12:32:00|114.84|114.82|114.84|114.78|114.84|114.82|114.84|114.76|15661
1643027530000|2022-01-24 12:32:10|114.82|114.76|114.82|114.78|114.82|114.78|114.82|114.76|10202
1643027540000|2022-01-24 12:32:20|114.8||114.82||114.82||114.8||3832
1643027550000|2022-01-24 12:32:30|114.78|114.74|114.82|114.76|114.82|114.76|114.78|114.72|51157
1643027570000|2022-01-24 12:32:50|114.8|114.74|114.8|114.76|114.8|114.76|114.8|114.72|921
1643027580000|2022-01-24 12:33:00|114.82|114.78|114.84|114.8|114.88|114.82|114.82|114.78|53069
1643027590000|2022-01-24 12:33:10|114.86||114.86||114.86||114.86||2033
1643027600000|2022-01-24 12:33:20||114.82||114.8||114.82||114.8|20451
1643027620000|2022-01-24 12:33:40|114.84|114.82|114.9|114.86|114.9|114.86|114.84|114.82|55911
1643027630000|2022-01-24 12:33:50|114.88|114.82|114.88|114.84|114.88|114.84|114.88|114.82|5530
1643027640000|2022-01-24 12:34:00|114.9|114.86|114.86|114.82|114.9|114.86|114.86|114.82|14876
1643027650000|2022-01-24 12:34:10|114.84|114.8|114.84|114.78|114.84|114.82|114.84|114.78|5901
1643027660000|2022-01-24 12:34:20|114.86|114.76|114.74|114.68|114.86|114.78|114.74|114.66|3969
1643027670000|2022-01-24 12:34:30|114.76|114.7|114.76|114.7|114.76|114.72|114.76|114.7|752
1643027680000|2022-01-24 12:34:40|114.78|114.72|114.8|114.74|114.86|114.78|114.78|114.7|7137
1643027690000|2022-01-24 12:34:50||114.76||114.76||114.76||114.74|2110
1643027700000|2022-01-24 12:35:00|114.82|114.78|114.84|114.78|114.86|114.8|114.82|114.78|14829
1643027710000|2022-01-24 12:35:10||114.8||114.8||114.8||114.8|436
1643027720000|2022-01-24 12:35:20|114.82|114.78|114.84|114.8|114.84|114.8|114.82|114.78|1656
1643027740000|2022-01-24 12:35:40|114.86|114.82|114.88|114.84|114.96|114.86|114.8|114.78|40105
1643027750000|2022-01-24 12:35:50|114.9|114.86|114.9|114.86|114.9|114.86|114.9|114.86|7864
1643027770000|2022-01-24 12:36:10|114.88|114.84|114.86|114.8|114.9|114.84|114.86|114.8|14580
1643027780000|2022-01-24 12:36:20|114.88|114.84|114.88|114.8|114.9|114.84|114.88|114.8|0
1643027790000|2022-01-24 12:36:30||114.82||114.82||114.82||114.82|259
1643027800000|2022-01-24 12:36:40||114.8||114.82||114.82||114.8|13956
1643027810000|2022-01-24 12:36:50|114.86|114.8|114.9|114.82|114.9|114.86|114.82|114.76|25306
1643027820000|2022-01-24 12:37:00|114.88||114.88||114.88||114.88||0
1643027830000|2022-01-24 12:37:10|114.9|114.84|114.9|114.84|114.9|114.86|114.88|114.84|12233
1643027840000|2022-01-24 12:37:20||114.88||114.88||114.88||114.88|0
1643027850000|2022-01-24 12:37:30|114.88|114.84|114.84|114.78|114.88|114.84|114.84|114.78|8748
1643027860000|2022-01-24 12:37:40|114.82|114.82|114.82|114.74|114.82|114.82|114.82|114.74|148
1643027870000|2022-01-24 12:37:50||114.78||114.78||114.78||114.78|360
1643027890000|2022-01-24 12:38:10|114.84|114.8|114.88|114.8|114.88|114.82|114.82|114.76|5552
1643027900000|2022-01-24 12:38:20|114.86||114.84||114.86||114.84||0
1643027910000|2022-01-24 12:38:30|114.82|114.78|114.66|114.6|114.82|114.78|114.66|114.6|642
1643027920000|2022-01-24 12:38:40|114.64|114.58|114.6|114.54|114.68|114.6|114.56|114.54|20415
1643027930000|2022-01-24 12:38:50|114.58|114.52|114.56|114.52|114.58|114.54|114.56|114.52|0
1643027940000|2022-01-24 12:39:00|114.54|114.5|114.5|114.42|114.54|114.5|114.42|114.36|43084
1643027950000|2022-01-24 12:39:10|114.46|114.46|114.54|114.48|114.58|114.5|114.46|114.46|18758
1643027960000|2022-01-24 12:39:20|114.52|114.5|114.48|114.44|114.52|114.5|114.48|114.44|3498
1643027970000|2022-01-24 12:39:30|114.46|114.42|114.4|114.36|114.46|114.42|114.4|114.3|8173
1643027980000|2022-01-24 12:39:40|114.38|114.32|114.42|114.38|114.42|114.38|114.38|114.3|51413
1643027990000|2022-01-24 12:39:50|114.46|114.4|114.44|114.4|114.48|114.4|114.44|114.36|2598
1643028000000|2022-01-24 12:40:00|114.48|114.42|114.5|114.46|114.52|114.46|114.48|114.4|1738
1643028010000|2022-01-24 12:40:10|114.52||114.52||114.52||114.52||1417
1643028020000|2022-01-24 12:40:20|114.54|114.52|114.58|114.5|114.6|114.52|114.54|114.48|8039
1643028030000|2022-01-24 12:40:30|114.54|114.48|114.54|114.46|114.54|114.48|114.5|114.46|2679
1643028040000|2022-01-24 12:40:40|||||||||601
1643028060000|2022-01-24 12:41:00|114.52|114.44|114.48|114.44|114.52|114.46|114.46|114.38|6826
1643028070000|2022-01-24 12:41:10|114.5|114.46|114.5|114.46|114.5|114.46|114.5|114.46|1898
1643028080000|2022-01-24 12:41:20|114.52|114.48|114.52|114.46|114.52|114.48|114.52|114.46|5787
1643028090000|2022-01-24 12:41:30|114.5|114.44|114.5|114.46|114.5|114.46|114.5|114.42|90
1643028100000|2022-01-24 12:41:40|114.52|114.48|114.52|114.46|114.54|114.48|114.5|114.46|5208
1643028110000|2022-01-24 12:41:50|||||||||2450
1643028120000|2022-01-24 12:42:00||114.48||114.46||114.48||114.46|190
1643028130000|2022-01-24 12:42:10|114.5|114.48|114.56|114.5|114.6|114.52|114.5|114.48|5279
1643028140000|2022-01-24 12:42:20|114.58|114.52|114.54|114.5|114.58|114.52|114.54|114.46|4498
1643028180000|2022-01-24 12:43:00|114.56|114.54|114.58|114.52|114.6|114.54|114.56|114.5|4766
1643028190000|2022-01-24 12:43:10|||||||||2790
1643028200000|2022-01-24 12:43:20|||||||||1396
1643028220000|2022-01-24 12:43:40|114.56|114.54|114.58|114.54|114.58|114.54|114.56|114.54|2000
1643028230000|2022-01-24 12:43:50|114.6|114.56|114.64|114.6|114.64|114.62|114.6|114.52|21238
1643028240000|2022-01-24 12:44:00|114.66|114.62|114.66|114.62|114.68|114.62|114.66|114.62|1246
1643028250000|2022-01-24 12:44:10|114.68||114.66||114.7||114.66||915
1643028270000|2022-01-24 12:44:30|114.68|114.64|114.72|114.64|114.72|114.64|114.68|114.64|1332
1643028280000|2022-01-24 12:44:40|114.7||114.7||114.7||114.7||0
1643028300000|2022-01-24 12:45:00|||||||||6000
1643028310000|2022-01-24 12:45:10|||||||||22542
1643028320000|2022-01-24 12:45:20|||||||||553
1643028330000|2022-01-24 12:45:30|114.68|114.66|114.72|114.68|114.72|114.7|114.68|114.66|7201
1643028340000|2022-01-24 12:45:40|114.76|114.7|114.8|114.7|114.8|114.7|114.76|114.7|2661
1643028350000|2022-01-24 12:45:50|114.82|114.72|114.82|114.78|114.86|114.78|114.8|114.72|0
1643028360000|2022-01-24 12:46:00||114.76||114.76||114.76||114.76|0
1643028370000|2022-01-24 12:46:10|114.84|114.78|114.94|114.86|114.94|114.86|114.84|114.78|70
1643028380000|2022-01-24 12:46:20|114.96|114.88|114.94|114.88|114.96|114.88|114.94|114.88|8945
1643028390000|2022-01-24 12:46:30|114.96|114.9|114.98|114.94|115|114.94|114.94|114.88|76334
1643028400000|2022-01-24 12:46:40|115|114.96|114.98|114.94|115.04|114.96|114.96|114.92|15610
1643028410000|2022-01-24 12:46:50|114.96|114.92|114.92|114.88|114.96|114.92|114.9|114.88|9832
1643028420000|2022-01-24 12:47:00|114.9|114.84|114.92|114.88|114.92|114.88|114.9|114.84|10913
1643028430000|2022-01-24 12:47:10|114.94|114.9|114.98|114.9|114.98|114.9|114.92|114.9|6927
1643028450000|2022-01-24 12:47:30|||||||||150
1643028460000|2022-01-24 12:47:40|||||||||2500
1643028500000|2022-01-24 12:48:20|114.96|114.92|115.08|115.02|115.1|115.02|114.96|114.92|12527
1643028510000|2022-01-24 12:48:30|115.1|115.04|115.1|115.04|115.1|115.04|115.1|115.04|60
1643028520000|2022-01-24 12:48:40|115.12|115.06|115.1|115.06|115.18|115.1|115.08|115.04|5825
1643028530000|2022-01-24 12:48:50|||||||||4312
1643028540000|2022-01-24 12:49:00|115.12|115.08|115.18|115.12|115.24|115.18|115.12|115.08|4165
1643028550000|2022-01-24 12:49:10|115.14|115.1|115.14|115.08|115.16|115.1|115.12|115.06|4051
1643028560000|2022-01-24 12:49:20|115.12|115.06|115.14|115.08|115.14|115.08|115.12|115.06|9686
1643028570000|2022-01-24 12:49:30|||||||||3101
1643028580000|2022-01-24 12:49:40|115.16||115.14||115.16||115.12||2000
1643028590000|2022-01-24 12:49:50|115.16|115.14|115.18|115.12|115.24|115.16|115.16|115.08|3424
1643028600000|2022-01-24 12:50:00||115.14||115.12||115.14||115.12|10419
1643028620000|2022-01-24 12:50:20|115.12|115.1|115.04|114.98|115.12|115.1|115.04|114.98|18602
1643028640000|2022-01-24 12:50:40|115.06|115|115.04|114.96|115.08|115.02|115.04|114.96|4445
1643028650000|2022-01-24 12:50:50|115.02|114.94|114.9|114.84|115.02|114.94|114.9|114.84|4885
1643028660000|2022-01-24 12:51:00|114.92|114.86|115|114.96|115.02|114.96|114.92|114.84|26405
1643028670000|2022-01-24 12:51:10|115.02|114.98|114.92|114.86|115.02|114.98|114.9|114.86|11982
1643028680000|2022-01-24 12:51:20|114.9|114.88|114.92|114.86|114.92|114.88|114.9|114.86|1421
1643028690000|2022-01-24 12:51:30|114.94|114.9|114.96|114.9|115|114.94|114.92|114.86|9883
1643028700000|2022-01-24 12:51:40|||||||||105
1643028710000|2022-01-24 12:51:50|114.94||114.94||114.96||114.94||3877
1643028720000|2022-01-24 12:52:00|114.96|114.88|114.9|114.84|114.96|114.88|114.88|114.84|3722
1643028730000|2022-01-24 12:52:10|114.88|114.86|114.94|114.9|114.94|114.9|114.88|114.86|3472
1643028760000|2022-01-24 12:52:40|114.92|114.88|114.94|114.88|114.94|114.88|114.92|114.86|25278
1643028770000|2022-01-24 12:52:50|114.92|114.86|114.92|114.84|114.96|114.9|114.92|114.84|684
1643028780000|2022-01-24 12:53:00|114.94|114.86|114.96|114.88|114.96|114.88|114.94|114.86|0
1643028790000|2022-01-24 12:53:10|114.94|114.86|114.96|114.88|114.96|114.9|114.92|114.86|0
1643028800000|2022-01-24 12:53:20|114.94||114.92||114.96||114.92||8646
1643028810000|2022-01-24 12:53:30|114.9|114.84|114.92|114.82|114.92|114.84|114.84|114.78|5778
1643028820000|2022-01-24 12:53:40||114.84||114.84||114.84||114.84|510
1643028830000|2022-01-24 12:53:50||114.86||114.88||114.88||114.86|1200
1643028840000|2022-01-24 12:54:00|||||||||6288
1643028860000|2022-01-24 12:54:20|||||||||1000
1643028870000|2022-01-24 12:54:30|114.94|114.9|114.96|114.9|114.96|114.9|114.94|114.9|2272
1643028880000|2022-01-24 12:54:40|114.98|114.92|114.98|114.94|114.98|114.94|114.98|114.9|3201
1643028890000|2022-01-24 12:54:50|114.94|114.92|114.92|114.86|114.94|114.92|114.88|114.8|11097
1643028900000|2022-01-24 12:55:00|114.9|114.84|114.9|114.82|114.9|114.84|114.9|114.82|0
1643028920000|2022-01-24 12:55:20|114.92|114.86|114.92|114.88|114.96|114.92|114.92|114.86|5321
1643028930000|2022-01-24 12:55:30|114.9|114.9|114.96|114.88|114.98|114.94|114.9|114.88|2379
1643028940000|2022-01-24 12:55:40|114.98|114.92|114.98|114.92|114.98|114.94|114.98|114.9|0
1643028950000|2022-01-24 12:55:50|114.96|114.9|114.9|114.82|114.96|114.9|114.9|114.82|2520
1643028960000|2022-01-24 12:56:00|114.92|114.84|114.94|114.9|114.96|114.9|114.9|114.84|40616
1643028970000|2022-01-24 12:56:10|||||||||4898
1643029000000|2022-01-24 12:56:40|114.96|114.92|114.96|114.94|114.96|114.94|114.96|114.88|4903
1643029010000|2022-01-24 12:56:50|114.94|114.92|114.94|114.86|114.96|114.92|114.94|114.86|4234
1643029020000|2022-01-24 12:57:00|114.92||114.92||114.94||114.92||0
1643029030000|2022-01-24 12:57:10|114.94|114.88|114.96|114.9|114.96|114.94|114.94|114.88|7983
1643029060000|2022-01-24 12:57:40|||||||||2591
1643029080000|2022-01-24 12:58:00|114.94|114.86|114.98|114.9|114.98|114.92|114.92|114.86|15875
1643029090000|2022-01-24 12:58:10||114.92||114.9||114.92||114.9|210
1643029120000|2022-01-24 12:58:40|114.96||114.98||114.98||114.96||800
1643029150000|2022-01-24 12:59:10|114.96||114.96||114.96||114.96||495
1643029160000|2022-01-24 12:59:20|114.98|114.92|114.98|114.92|114.98|114.94|114.96|114.9|9760
1643029190000|2022-01-24 12:59:50|||||||||486
1643029200000|2022-01-24 13:00:00|115|114.94|114.94|114.9|115|114.94|114.94|114.9|17578
1643029210000|2022-01-24 13:00:10|114.9|114.88|114.76|114.68|114.9|114.88|114.74|114.66|8526
1643029220000|2022-01-24 13:00:20|114.78|114.7|114.78|114.68|114.78|114.72|114.76|114.68|7554
1643029230000|2022-01-24 13:00:30|114.76|114.7|114.8|114.72|114.8|114.72|114.76|114.7|2227
1643029240000|2022-01-24 13:00:40|114.78||114.78||114.78||114.78||0
1643029250000|2022-01-24 13:00:50|114.76|114.7|114.74|114.68|114.76|114.7|114.74|114.64|800
1643029260000|2022-01-24 13:01:00|114.76|114.7|114.74|114.7|114.76|114.7|114.72|114.68|14494
1643029270000|2022-01-24 13:01:10|114.76|114.72|114.76|114.72|114.76|114.72|114.74|114.7|10294
1643029280000|2022-01-24 13:01:20|114.8|114.74|114.78|114.74|114.82|114.76|114.78|114.72|12906
1643029290000|2022-01-24 13:01:30|114.8|114.72|114.78|114.74|114.82|114.76|114.76|114.72|8886
1643029300000|2022-01-24 13:01:40|114.76|114.72|114.72|114.66|114.76|114.72|114.72|114.66|6378
1643029310000|2022-01-24 13:01:50|114.7|114.64|114.6|114.54|114.7|114.68|114.58|114.52|5528
1643029320000|2022-01-24 13:02:00|114.62|114.56|114.66|114.6|114.68|114.6|114.58|114.56|11066
1643029330000|2022-01-24 13:02:10|114.64|114.58|114.62|114.56|114.64|114.58|114.62|114.56|0
1643029340000|2022-01-24 13:02:20|114.6|114.54|114.52|114.44|114.6|114.54|114.52|114.42|11250
1643029350000|2022-01-24 13:02:30|114.48|114.42|114.48|114.4|114.48|114.42|114.48|114.4|1100
1643029360000|2022-01-24 13:02:40|114.5|114.44|114.5|114.46|114.5|114.46|114.5|114.44|3604
1643029370000|2022-01-24 13:02:50|114.52|114.48|114.54|114.5|114.54|114.5|114.52|114.48|8653
1643029380000|2022-01-24 13:03:00||114.52||114.52||114.52||114.52|0
1643029390000|2022-01-24 13:03:10|114.56|114.54|114.56|114.54|114.58|114.54|114.56|114.54|2263
1643029400000|2022-01-24 13:03:20|114.58|114.52|114.56|114.48|114.62|114.56|114.56|114.48|8704
1643029410000|2022-01-24 13:03:30|114.54|114.46|114.46|114.42|114.54|114.5|114.46|114.42|19
1643029420000|2022-01-24 13:03:40|114.44|114.4|114.5|114.44|114.5|114.46|114.44|114.4|10937
1643029430000|2022-01-24 13:03:50||114.46||114.46||114.46||114.46|0
1643029440000|2022-01-24 13:04:00|114.52|114.44|114.52|114.44|114.52|114.48|114.5|114.42|4303
1643029450000|2022-01-24 13:04:10||114.48||114.48||114.48||114.48|0
1643029470000|2022-01-24 13:04:30|114.54|114.5|114.52|114.48|114.6|114.56|114.5|114.46|11067
1643029490000|2022-01-24 13:04:50|114.56|114.5|114.6|114.52|114.62|114.54|114.52|114.5|6766
1643029500000|2022-01-24 13:05:00|114.62|114.54|114.64|114.54|114.64|114.54|114.62|114.52|1043
1643029510000|2022-01-24 13:05:10|114.66|114.56|114.66|114.58|114.66|114.58|114.64|114.56|8
1643029520000|2022-01-24 13:05:20|114.68|114.6|114.66|114.62|114.7|114.62|114.66|114.6|90
1643029530000|2022-01-24 13:05:30|114.68|114.6|114.72|114.64|114.72|114.66|114.68|114.6|20352
1643029540000|2022-01-24 13:05:40|114.7|114.66|114.7|114.64|114.7|114.66|114.7|114.64|4333
1643029550000|2022-01-24 13:05:50|114.68|114.66|114.7|114.64|114.7|114.66|114.68|114.64|5223
1643029560000|2022-01-24 13:06:00||114.66||114.66||114.66||114.66|0
1643029570000|2022-01-24 13:06:10|114.66|114.64|114.66|114.58|114.68|114.64|114.66|114.58|1054
1643029580000|2022-01-24 13:06:20||114.6||114.6||114.6||114.6|1000
1643029590000|2022-01-24 13:06:30|114.68|114.66|114.68|114.6|114.68|114.66|114.66|114.6|738
1643029600000|2022-01-24 13:06:40|114.7|114.64|114.68|114.64|114.7|114.64|114.68|114.64|0
1643029610000|2022-01-24 13:06:50|114.66|114.62|114.66|114.62|114.68|114.62|114.66|114.6|0
1643029630000|2022-01-24 13:07:10|114.68|114.64|114.66|114.62|114.68|114.66|114.66|114.62|1325
1643029640000|2022-01-24 13:07:20|114.68|114.64|114.68|114.64|114.68|114.64|114.68|114.62|5627
1643029650000|2022-01-24 13:07:30|||||||||2616
1643029660000|2022-01-24 13:07:40||114.62||114.64||114.64||114.62|15000
1643029690000|2022-01-24 13:08:10|114.66|114.62|114.62|114.56|114.66|114.62|114.62|114.54|4976
1643029700000|2022-01-24 13:08:20||114.58||114.56||114.58||114.56|5201
1643029710000|2022-01-24 13:08:30|114.6||114.6||114.6||114.6||500
1643029730000|2022-01-24 13:08:50|114.58|114.54|114.58|114.52|114.58|114.54|114.58|114.5|39052
1643029740000|2022-01-24 13:09:00||114.54||114.54||114.56||114.52|4422
1643029760000|2022-01-24 13:09:20|114.6|114.56|114.58|114.54|114.6|114.56|114.58|114.54|6200
1643029770000|2022-01-24 13:09:30|||||||||6224
1643029780000|2022-01-24 13:09:40|114.56|114.52|114.52|114.48|114.56|114.52|114.52|114.46|6397
1643029790000|2022-01-24 13:09:50|114.54|114.46|114.52|114.5|114.54|114.5|114.52|114.46|0
1643029800000|2022-01-24 13:10:00|114.5|114.46|114.5|114.46|114.52|114.48|114.5|114.46|1096
1643029810000|2022-01-24 13:10:10|114.52||114.52||114.52||114.52||1623
1643029820000|2022-01-24 13:10:20||114.48||114.46||114.48||114.46|0
1643029840000|2022-01-24 13:10:40|||||||||7212
1643029850000|2022-01-24 13:10:50|114.5|114.42|114.4|114.3|114.5|114.42|114.4|114.3|7367
1643029860000|2022-01-24 13:11:00||114.32||114.32||114.32||114.32|0
1643029900000|2022-01-24 13:11:40|114.36|114.3|114.34|114.26|114.36|114.3|114.3|114.24|18338
1643029910000|2022-01-24 13:11:50|114.32|114.28|114.34|114.26|114.34|114.28|114.32|114.26|0
1643029920000|2022-01-24 13:12:00|114.3|114.3|114.34|114.3|114.34|114.3|114.24|114.16|27568
1643029930000|2022-01-24 13:12:10|114.36|114.34|114.32|114.26|114.4|114.34|114.32|114.22|108584
1643029940000|2022-01-24 13:12:20|114.3|114.24|114.3|114.26|114.3|114.26|114.3|114.22|0
1643029950000|2022-01-24 13:12:30|114.32|114.3|114.34|114.26|114.4|114.32|114.32|114.26|9325
1643029960000|2022-01-24 13:12:40|||||||||2525
1643029980000|2022-01-24 13:13:00||114.28||114.28||114.28||114.28|4378
1643029990000|2022-01-24 13:13:10|||||||||10000
1643030010000|2022-01-24 13:13:30|114.3|114.3|114.32|114.22|114.36|114.3|114.28|114.22|7553
1643030020000|2022-01-24 13:13:40|114.34|114.24|114.28|114.22|114.36|114.28|114.28|114.22|12724
1643030030000|2022-01-24 13:13:50|114.3|114.3|114.28|114.22|114.32|114.3|114.24|114.2|37203
1643030040000|2022-01-24 13:14:00||114.24||114.24||114.24||114.24|70
1643030050000|2022-01-24 13:14:10||114.22||114.22||114.22||114.22|32199
1643030060000|2022-01-24 13:14:20|||||||||1473
1643030070000|2022-01-24 13:14:30|114.3|114.28|114.26|114.2|114.38|114.3|114.26|114.18|14273
1643030080000|2022-01-24 13:14:40||114.18||114.2||114.2||114.18|103270
1643030090000|2022-01-24 13:14:50|114.28|114.22|114.3|114.2|114.32|114.26|114.28|114.2|7980
1643030100000|2022-01-24 13:15:00||114.24||114.24||114.24||114.24|0
1643030110000|2022-01-24 13:15:10|114.26|114.22|114.16|114.12|114.26|114.22|114.12|114.1|7445
1643030120000|2022-01-24 13:15:20|114.18|114.14|114.2|114.14|114.26|114.18|114.16|114.14|14295
1643030130000|2022-01-24 13:15:30|114.18|114.12|114.18|114.12|114.18|114.12|114.18|114.12|3628
1643030140000|2022-01-24 13:15:40|114.16|114.1|114.14|114.08|114.16|114.1|114.1|114.04|7787
1643030150000|2022-01-24 13:15:50|114.12|114.04|114.12|114.06|114.12|114.06|114.12|114.02|0
1643030170000|2022-01-24 13:16:10|114.1|114.04|113.94|113.9|114.1|114.04|113.9|113.86|19616
1643030180000|2022-01-24 13:16:20|113.96|113.92|113.88|113.8|113.96|113.92|113.82|113.74|51564
1643030190000|2022-01-24 13:16:30|||||||||100000
1643030200000|2022-01-24 13:16:40|||||||||99
1643030220000|2022-01-24 13:17:00|113.9|113.82|113.92|113.84|113.92|113.84|113.9|113.82|4137
1643030230000|2022-01-24 13:17:10|113.9|113.82|113.82|113.72|113.94|113.9|113.82|113.7|114199
1643030240000|2022-01-24 13:17:20||113.7||113.72||113.74||113.7|10000
1643030250000|2022-01-24 13:17:30||113.7||113.7||113.7||113.7|12240
1643030260000|2022-01-24 13:17:40|113.78||113.78||113.78||113.78||5012
1643030270000|2022-01-24 13:17:50|113.8|113.74|113.82|113.78|113.88|113.78|113.8|113.74|28497
1643030280000|2022-01-24 13:18:00|113.84||113.84||113.84||113.84||5161
1643030290000|2022-01-24 13:18:10|||||||||11207
1643030300000|2022-01-24 13:18:20|113.82||113.82||113.82||113.82||255
1643030310000|2022-01-24 13:18:30|113.8|113.76|113.8|113.72|113.8|113.76|113.76|113.7|9459
1643030320000|2022-01-24 13:18:40|113.78|113.7|113.78|113.72|113.78|113.72|113.76|113.7|17768
1643030330000|2022-01-24 13:18:50|113.82|113.74|113.8|113.76|113.84|113.78|113.78|113.72|22688
1643030340000|2022-01-24 13:19:00|113.84|113.78|113.84|113.78|113.84|113.78|113.84|113.78|487
1643030350000|2022-01-24 13:19:10|113.82|113.8|113.82|113.78|113.82|113.8|113.82|113.78|3331
1643030370000|2022-01-24 13:19:30|113.8|113.74|113.76|113.7|113.8|113.74|113.76|113.7|17632
1643030380000|2022-01-24 13:19:40|113.74||113.74||113.74||113.74||6568
1643030390000|2022-01-24 13:19:50|113.72|113.66|113.7|113.66|113.72|113.66|113.68|113.6|915
1643030400000|2022-01-24 13:20:00|113.74|113.68|113.74|113.68|113.74|113.68|113.74|113.68|1208
1643030410000|2022-01-24 13:20:10|113.72|113.64|113.68|113.66|113.72|113.66|113.68|113.6|11071
1643030420000|2022-01-24 13:20:20|113.7||113.7||113.7||113.7||47217
1643030430000|2022-01-24 13:20:30|||||||||90
1643030440000|2022-01-24 13:20:40|113.72|113.68|113.7|113.64|113.72|113.68|113.66|113.62|22110
1643030450000|2022-01-24 13:20:50|113.68||113.7||113.7||113.68||0
1643030460000|2022-01-24 13:21:00|113.68|113.66|113.66|113.62|113.68|113.66|113.66|113.62|1312
1643030470000|2022-01-24 13:21:10||113.58||113.62||113.62||113.58|2647
1643030480000|2022-01-24 13:21:20|113.64|113.6|113.64|113.58|113.64|113.62|113.64|113.58|8100
1643030490000|2022-01-24 13:21:30|113.62|113.56|113.58|113.54|113.62|113.58|113.58|113.52|2670
1643030500000|2022-01-24 13:21:40|113.56|113.52|113.42|113.32|113.56|113.52|113.42|113.32|22833
1643030510000|2022-01-24 13:21:50||113.36||113.34||113.36||113.34|24556
1643030520000|2022-01-24 13:22:00|113.44|113.36|113.48|113.42|113.48|113.46|113.44|113.36|18564
1643030530000|2022-01-24 13:22:10||113.44||113.42||113.44||113.42|941
1643030540000|2022-01-24 13:22:20|113.5|113.44|113.6|113.52|113.6|113.52|113.5|113.44|24672
1643030560000|2022-01-24 13:22:40|||||||||5440
1643030570000|2022-01-24 13:22:50|113.58||113.58||113.58||113.58||65
1643030580000|2022-01-24 13:23:00|113.56|113.54|113.64|113.58|113.64|113.58|113.56|113.54|1605
1643030590000|2022-01-24 13:23:10|113.66|113.6|113.62|113.58|113.66|113.6|113.62|113.58|2846
1643030600000|2022-01-24 13:23:20|||||||||2348
1643030610000|2022-01-24 13:23:30|113.6|113.54|113.6|113.52|113.6|113.54|113.56|113.48|3926
1643030620000|2022-01-24 13:23:40|||||||||500
1643030630000|2022-01-24 13:23:50|113.58|113.5|113.56|113.48|113.58|113.5|113.56|113.46|4616
1643030640000|2022-01-24 13:24:00||113.5||113.5||113.5||113.5|844
1643030650000|2022-01-24 13:24:10|113.54|113.48|113.44|113.4|113.54|113.48|113.44|113.36|58446
1643030660000|2022-01-24 13:24:20|113.42|113.36|113.48|113.4|113.5|113.48|113.42|113.34|34728
1643030670000|2022-01-24 13:24:30|113.5|113.42|113.4|113.36|113.5|113.42|113.4|113.34|512
1643030700000|2022-01-24 13:25:00|||||||||526
1643030710000|2022-01-24 13:25:10|113.42|113.38|113.46|113.38|113.46|113.4|113.42|113.38|14894
1643030720000|2022-01-24 13:25:20|113.44||113.44||113.44||113.44||20075
1643030730000|2022-01-24 13:25:30|||||||||433
1643030740000|2022-01-24 13:25:40|||||||||1211
1643030750000|2022-01-24 13:25:50|113.46|113.4|113.48|113.44|113.48|113.44|113.46|113.38|3035
1643030760000|2022-01-24 13:26:00|113.52|113.46|113.56|113.5|113.58|113.5|113.48|113.44|7335
1643030780000|2022-01-24 13:26:20|113.58|113.52|113.58|113.5|113.6|113.52|113.58|113.5|2
1643030790000|2022-01-24 13:26:30|113.6|113.54|113.6|113.52|113.6|113.54|113.6|113.5|0
1643030800000|2022-01-24 13:26:40|113.62|113.54|113.66|113.62|113.68|113.64|113.62|113.54|1975
1643030810000|2022-01-24 13:26:50|113.68|113.64|113.72|113.66|113.76|113.68|113.68|113.62|2187
1643030820000|2022-01-24 13:27:00||113.68||113.68||113.68||113.68|0
1643030830000|2022-01-24 13:27:10|113.76|113.7|113.8|113.72|113.8|113.72|113.76|113.7|1355
1643030840000|2022-01-24 13:27:20|113.76|113.68|113.74|113.68|113.76|113.7|113.72|113.68|2279
1643030850000|2022-01-24 13:27:30|113.72|113.66|113.62|113.54|113.72|113.66|113.58|113.5|16637
1643030860000|2022-01-24 13:27:40|113.64|113.56|113.62|113.54|113.64|113.56|113.6|113.54|0
1643030870000|2022-01-24 13:27:50|113.64|113.56|113.62|113.56|113.64|113.56|113.62|113.54|88
1643030880000|2022-01-24 13:28:00|113.64|113.58|113.64|113.58|113.68|113.6|113.62|113.56|5991
1643030890000|2022-01-24 13:28:10|||||||||2529
1643030900000|2022-01-24 13:28:20|113.62|113.6|113.72|113.66|113.72|113.66|113.62|113.6|9349
1643030910000|2022-01-24 13:28:30|113.74|113.68|113.74|113.7|113.78|113.7|113.74|113.68|90
1643030930000|2022-01-24 13:28:50|113.76|113.72|113.82|113.72|113.82|113.74|113.76|113.72|337
1643030940000|2022-01-24 13:29:00|113.8|113.76|113.8|113.76|113.82|113.76|113.78|113.72|1320
1643030960000|2022-01-24 13:29:20|113.78|113.78|113.82|113.78|113.86|113.78|113.78|113.76|3497
1643030970000|2022-01-24 13:29:30||113.76||113.78||113.8||113.76|0
1643030980000|2022-01-24 13:29:40|||||||||100
1643030990000|2022-01-24 13:29:50|113.86|113.8|113.9|113.84|113.92|113.84|113.86|113.8|12799
1643031000000|2022-01-24 13:30:00|113.94|113.86|113.8|113.72|113.94|113.86|113.8|113.68|7460
1643031010000|2022-01-24 13:30:10|113.76|113.7|113.8|113.74|113.8|113.74|113.74|113.68|3300
1643031030000|2022-01-24 13:30:30|||||||||2874
1643031040000|2022-01-24 13:30:40|113.78||113.78||113.78||113.78||2065
1643031050000|2022-01-24 13:30:50|113.8|113.76|113.78|113.74|113.8|113.76|113.78|113.74|2105
1643031060000|2022-01-24 13:31:00|113.76|113.72|113.78|113.7|113.78|113.74|113.72|113.64|26617
1643031080000|2022-01-24 13:31:20||113.72||113.7||113.72||113.7|869
1643031090000|2022-01-24 13:31:30|113.76||113.76||113.76||113.76||0
1643031120000|2022-01-24 13:32:00|113.78|113.72|113.78|113.74|113.78|113.74|113.78|113.72|4453
1643031130000|2022-01-24 13:32:10|113.76|113.7|113.76|113.7|113.76|113.7|113.74|113.7|2411
1643031150000|2022-01-24 13:32:30|113.78|113.72|113.76|113.7|113.78|113.74|113.76|113.7|2404
1643031160000|2022-01-24 13:32:40|113.78|113.74|113.78|113.74|113.78|113.74|113.78|113.74|533
1643031180000|2022-01-24 13:33:00|113.8|113.76|113.78|113.7|113.8|113.76|113.76|113.7|8216
1643031190000|2022-01-24 13:33:10|113.76|113.72|113.76|113.7|113.76|113.72|113.74|113.7|5069
1643031200000|2022-01-24 13:33:20|113.78|113.72|113.8|113.74|113.8|113.74|113.78|113.72|1475
1643031210000|2022-01-24 13:33:30|||||||||1741
1643031230000|2022-01-24 13:33:50|113.78|113.72|113.76|113.7|113.78|113.72|113.74|113.7|2865
1643031240000|2022-01-24 13:34:00|113.74|113.72|113.76|113.7|113.76|113.72|113.7|113.68|116785
1643031250000|2022-01-24 13:34:10|113.74|113.66|113.76|113.7|113.76|113.7|113.7|113.66|37929
1643031260000|2022-01-24 13:34:20||113.72||113.72||113.72||113.72|14524
1643031270000|2022-01-24 13:34:30|113.74|113.68|113.52|113.48|113.76|113.7|113.46|113.38|125470
1643031280000|2022-01-24 13:34:40|113.5|113.44|113.5|113.46|113.5|113.46|113.5|113.44|2000
1643031290000|2022-01-24 13:34:50|113.48|113.44|113.5|113.46|113.52|113.46|113.48|113.44|8857
1643031300000|2022-01-24 13:35:00|113.52|113.48|113.62|113.56|113.62|113.56|113.5|113.46|17131
1643031310000|2022-01-24 13:35:10|113.6|113.52|113.6|113.54|113.6|113.54|113.56|113.5|4337
1643031320000|2022-01-24 13:35:20||113.56||113.52||113.56||113.52|175
1643031330000|2022-01-24 13:35:30|113.56|113.5|113.52|113.44|113.6|113.5|113.52|113.42|18903
1643031340000|2022-01-24 13:35:40|113.5|113.48|113.52|113.44|113.52|113.48|113.5|113.42|4384
1643031350000|2022-01-24 13:35:50|113.5|113.46|113.5|113.46|113.52|113.46|113.5|113.46|8000
1643031360000|2022-01-24 13:36:00|113.52|113.48|113.44|113.38|113.56|113.48|113.44|113.36|5065
1643031370000|2022-01-24 13:36:10|113.42|113.36|113.52|113.42|113.52|113.42|113.4|113.34|3995
1643031380000|2022-01-24 13:36:20|113.54|113.44|113.52|113.46|113.54|113.48|113.5|113.42|949
1643031390000|2022-01-24 13:36:30||113.48||113.48||113.48||113.48|420
1643031400000|2022-01-24 13:36:40|||||||||9643
1643031410000|2022-01-24 13:36:50||113.5||113.5||113.5||113.5|6465
1643031420000|2022-01-24 13:37:00|113.56|113.52|113.56|113.52|113.6|113.54|113.56|113.5|5602
1643031440000|2022-01-24 13:37:20|113.54|113.5|113.58|113.52|113.6|113.52|113.54|113.5|23584
1643031450000|2022-01-24 13:37:30|113.54|113.5|113.54|113.5|113.54|113.5|113.54|113.5|795
1643031480000|2022-01-24 13:38:00|||||||||2000
1643031490000|2022-01-24 13:38:10|113.58|113.52|113.58|113.52|113.58|113.54|113.58|113.52|5432
1643031510000|2022-01-24 13:38:30|113.6|113.54|113.66|113.56|113.66|113.58|113.6|113.54|6510
1643031520000|2022-01-24 13:38:40|113.62|113.58|113.68|113.62|113.7|113.64|113.62|113.58|8726
1643031530000|2022-01-24 13:38:50|113.66|113.64|113.68|113.64|113.68|113.64|113.66|113.64|2000
1643031540000|2022-01-24 13:39:00|113.7|113.62|113.7|113.64|113.7|113.68|113.7|113.62|3166
1643031560000|2022-01-24 13:39:20|113.68|113.62|113.64|113.6|113.68|113.62|113.6|113.58|29944
1643031570000|2022-01-24 13:39:30|113.62|113.58|113.62|113.56|113.64|113.58|113.6|113.56|15242
1643031580000|2022-01-24 13:39:40|113.6|113.54|113.54|113.5|113.6|113.54|113.5|113.4|7787
1643031590000|2022-01-24 13:39:50|113.56|113.52|113.62|113.56|113.68|113.64|113.56|113.5|34083
1643031600000|2022-01-24 13:40:00|113.64|113.58|113.62|113.56|113.64|113.58|113.62|113.56|3000
1643031610000|2022-01-24 13:40:10|113.6|113.54|113.52|113.46|113.62|113.54|113.5|113.44|27507
1643031620000|2022-01-24 13:40:20|113.5|113.44|113.52|113.44|113.52|113.48|113.5|113.44|4000
1643031630000|2022-01-24 13:40:30|113.5|113.48|113.52|113.48|113.52|113.48|113.5|113.44|1873
1643031640000|2022-01-24 13:40:40|113.5|113.44|113.52|113.48|113.54|113.48|113.5|113.44|3613
1643031650000|2022-01-24 13:40:50|113.5|113.46|113.5|113.44|113.5|113.46|113.5|113.44|16831
1643031660000|2022-01-24 13:41:00|113.52|113.46|113.52|113.48|113.52|113.48|113.52|113.46|2418
1643031670000|2022-01-24 13:41:10|113.5|113.44|113.5|113.44|113.5|113.44|113.48|113.42|5108
1643031680000|2022-01-24 13:41:20|113.48|113.46|113.48|113.4|113.54|113.46|113.48|113.4|31157
1643031690000|2022-01-24 13:41:30|113.46|113.38|113.46|113.38|113.46|113.38|113.46|113.36|0
1643031700000|2022-01-24 13:41:40|113.44|113.36|113.42|113.3|113.44|113.36|113.42|113.3|6360
1643031710000|2022-01-24 13:41:50||113.32||113.32||113.34||113.32|0
1643031720000|2022-01-24 13:42:00|113.38|113.34|113.38|113.34|113.38|113.34|113.34|113.28|18303
1643031730000|2022-01-24 13:42:10|113.36|113.3|113.36|113.3|113.36|113.3|113.36|113.3|900
1643031740000|2022-01-24 13:42:20|113.38|113.34|113.42|113.38|113.46|113.38|113.36|113.3|9737
1643031750000|2022-01-24 13:42:30|||||||||10000
1643031770000|2022-01-24 13:42:50|||||||||300
1643031780000|2022-01-24 13:43:00|||||||||7
1643031790000|2022-01-24 13:43:10|113.46|113.4|113.44|113.4|113.5|113.4|113.44|113.4|4624
1643031810000|2022-01-24 13:43:30|113.48|113.42|113.56|113.46|113.56|113.48|113.48|113.42|2361
1643031820000|2022-01-24 13:43:40|113.54|113.48|113.56|113.46|113.56|113.48|113.54|113.46|85000
1643031830000|2022-01-24 13:43:50|113.58|113.5|113.58|113.52|113.62|113.54|113.58|113.5|4464
1643031840000|2022-01-24 13:44:00||113.54||113.54||113.54||113.54|6171
1643031850000|2022-01-24 13:44:10|113.62|113.56|113.68|113.6|113.68|113.62|113.58|113.54|30608
1643031860000|2022-01-24 13:44:20|113.62|113.58|113.56|113.48|113.62|113.58|113.56|113.48|6198
1643031870000|2022-01-24 13:44:30||113.46||113.46||113.46||113.46|20105
1643031880000|2022-01-24 13:44:40|113.54|113.44|113.52|113.42|113.54|113.44|113.52|113.42|70
1643031890000|2022-01-24 13:44:50||113.46||113.46||113.46||113.44|20
1643031900000|2022-01-24 13:45:00|113.5|113.44|113.52|113.42|113.58|113.56|113.48|113.38|81247
1643031910000|2022-01-24 13:45:10|113.48|113.44|113.5|113.46|113.5|113.46|113.48|113.44|4366
1643031920000|2022-01-24 13:45:20|113.52|113.48|113.5|113.46|113.54|113.48|113.5|113.46|1626
1643031930000|2022-01-24 13:45:30|113.52|113.44|113.54|113.48|113.54|113.48|113.52|113.42|751
1643031940000|2022-01-24 13:45:40|113.56||113.56||113.56||113.56||539
1643031950000|2022-01-24 13:45:50|113.52|113.46|113.52|113.46|113.52|113.46|113.52|113.46|2745
1643031960000|2022-01-24 13:46:00|113.5|113.48|113.5|113.46|113.52|113.48|113.5|113.46|0
1643031970000|2022-01-24 13:46:10|||||||||32617
1643031980000|2022-01-24 13:46:20|113.54|113.48|113.54|113.48|113.56|113.5|113.54|113.48|605
1643031990000|2022-01-24 13:46:30||113.5||113.5||113.5||113.5|709
1643032000000|2022-01-24 13:46:40|113.56|113.52|113.68|113.6|113.68|113.6|113.56|113.52|18798
1643032010000|2022-01-24 13:46:50|113.64|113.58|113.68|113.6|113.68|113.6|113.62|113.56|5922
1643032020000|2022-01-24 13:47:00|113.66|113.58|113.64|113.6|113.7|113.62|113.64|113.58|392
1643032030000|2022-01-24 13:47:10|||||||||10387
1643032040000|2022-01-24 13:47:20|113.7|113.62|113.84|113.78|113.86|113.78|113.7|113.62|13067
1643032050000|2022-01-24 13:47:30|113.86|113.8|113.88|113.8|113.9|113.82|113.84|113.78|1090
1643032060000|2022-01-24 13:47:40|113.84|113.78|113.84|113.78|113.88|113.78|113.84|113.74|3199
1643032070000|2022-01-24 13:47:50|113.86|113.8|113.96|113.88|114|113.92|113.86|113.8|18973
1643032080000|2022-01-24 13:48:00|113.98|113.9|114.06|113.96|114.06|113.98|113.98|113.9|16398
1643032090000|2022-01-24 13:48:10|114.02|113.98|114.06|114|114.12|114.02|114|113.96|16341
1643032100000|2022-01-24 13:48:20|114.04|113.98|114.02|113.9|114.06|113.98|114.02|113.9|11716
1643032110000|2022-01-24 13:48:30|114|113.88|113.98|113.86|114|113.88|113.98|113.86|2648
1643032120000|2022-01-24 13:48:40|113.96|113.84|113.9|113.8|113.96|113.86|113.9|113.8|9153
1643032130000|2022-01-24 13:48:50||113.82||113.82||113.82||113.82|266
1643032160000|2022-01-24 13:49:20|113.86|113.8|113.84|113.8|113.86|113.8|113.84|113.72|4668
1643032170000|2022-01-24 13:49:30|113.82|113.82|113.84|113.8|113.84|113.82|113.82|113.8|8719
1643032180000|2022-01-24 13:49:40|113.86|113.82|113.9|113.82|113.9|113.82|113.86|113.8|1354
1643032200000|2022-01-24 13:50:00|113.88||113.86||113.88||113.86||5326
1643032210000|2022-01-24 13:50:10|113.9||113.9||113.9||113.9||10864
1643032220000|2022-01-24 13:50:20|113.88|113.84|113.84|113.8|113.88|113.84|113.84|113.8|5013
1643032230000|2022-01-24 13:50:30|113.82|113.76|113.8|113.74|113.82|113.76|113.8|113.7|3806
1643032240000|2022-01-24 13:50:40|113.82|113.76|113.84|113.76|113.84|113.78|113.82|113.76|5934
1643032250000|2022-01-24 13:50:50||113.8||113.8||113.8||113.8|4843
1643032260000|2022-01-24 13:51:00|113.86|113.82|113.82|113.76|113.92|113.88|113.82|113.76|14047
1643032270000|2022-01-24 13:51:10|113.84|113.8|113.84|113.76|113.84|113.8|113.84|113.72|755
1643032280000|2022-01-24 13:51:20|113.82|113.74|113.9|113.82|113.9|113.84|113.82|113.74|6997
1643032290000|2022-01-24 13:51:30|113.92|113.84|113.9|113.84|113.92|113.88|113.9|113.8|0
1643032300000|2022-01-24 13:51:40|113.92||113.92||113.92||113.92||8803
1643032310000|2022-01-24 13:51:50|113.9|113.82|113.9|113.82|113.9|113.82|113.9|113.82|0
1643032320000|2022-01-24 13:52:00|113.92|113.84|113.98|113.9|114.02|113.92|113.92|113.84|22825
1643032330000|2022-01-24 13:52:10||113.92||113.92||113.94||113.92|802
1643032340000|2022-01-24 13:52:20|114|113.94|114.02|113.98|114.04|113.98|114|113.94|2619
1643032350000|2022-01-24 13:52:30|113.98|113.96|114.02|113.96|114.02|113.96|113.98|113.94|5193
1643032370000|2022-01-24 13:52:50|114.04|113.98|114.04|113.98|114.04|114.02|114.04|113.96|2944
1643032380000|2022-01-24 13:53:00|114.06|114|114.08|114.04|114.08|114.04|114.06|114|8954
1643032390000|2022-01-24 13:53:10|114.1|114.06|114.28|114.22|114.28|114.22|114.1|114.06|24294
1643032400000|2022-01-24 13:53:20|114.34|114.26|114.42|114.32|114.42|114.32|114.34|114.26|22191
1643032410000|2022-01-24 13:53:30|114.4|114.3|114.4|114.34|114.44|114.34|114.38|114.3|26005
1643032430000|2022-01-24 13:53:50|114.38|114.3|114.4|114.32|114.4|114.34|114.36|114.3|5794
1643032440000|2022-01-24 13:54:00|114.38|114.34|114.34|114.26|114.38|114.34|114.32|114.26|20040
1643032450000|2022-01-24 13:54:10|114.32|114.22|114.28|114.2|114.34|114.22|114.28|114.2|4639
1643032460000|2022-01-24 13:54:20|||||||||5220
1643032470000|2022-01-24 13:54:30|114.3|114.22|114.28|114.2|114.32|114.26|114.28|114.2|4767
1643032480000|2022-01-24 13:54:40|||||||||900
1643032490000|2022-01-24 13:54:50|114.24|114.18|114.18|114.14|114.24|114.18|114.18|114.12|7862
1643032500000|2022-01-24 13:55:00|114.2|114.16|114.14|114.06|114.22|114.18|114.14|114.06|18084
1643032510000|2022-01-24 13:55:10||114.08||114.08||114.1||114.02|3784
1643032520000|2022-01-24 13:55:20|114.12|114.06|114.12|114.06|114.12|114.06|114.12|114.06|0
1643032530000|2022-01-24 13:55:30|114.1||114.12||114.12||114.1||0
1643032550000|2022-01-24 13:55:50|114.1||114.1||114.1||114.1||156
1643032560000|2022-01-24 13:56:00|114.08|114.02|114.08|114|114.08|114.02|114.08|114|2236
1643032580000|2022-01-24 13:56:20|||||||||3000
1643032600000|2022-01-24 13:56:40|||||||||8890
1643032630000|2022-01-24 13:57:10|||||||||1000
1643032640000|2022-01-24 13:57:20|||||||||3000
1643032650000|2022-01-24 13:57:30|114.1|114.02|114.06|114.02|114.1|114.04|114.06|114.02|13328
1643032660000|2022-01-24 13:57:40|114.02|114|113.94|113.9|114.02|114|113.94|113.86|14454
1643032670000|2022-01-24 13:57:50|113.98|113.92|113.98|113.92|114.02|113.94|113.96|113.9|13170
1643032680000|2022-01-24 13:58:00||113.9||113.92||113.92||113.9|0
1643032690000|2022-01-24 13:58:10||113.9||113.9||113.9||113.9|0
1643032700000|2022-01-24 13:58:20|113.94|113.88|113.96|113.9|113.98|113.9|113.92|113.86|9124
1643032710000|2022-01-24 13:58:30|113.94|113.88|113.94|113.9|113.94|113.9|113.94|113.88|0
1643032720000|2022-01-24 13:58:40||113.88||113.88||113.88||113.88|421
1643032730000|2022-01-24 13:58:50|113.92|113.86|113.9|113.84|113.92|113.86|113.9|113.8|4420
1643032740000|2022-01-24 13:59:00|113.94|113.86|113.9|113.84|113.96|113.9|113.9|113.78|15044
1643032750000|2022-01-24 13:59:10|113.88|113.8|113.84|113.78|113.88|113.8|113.84|113.74|6180
1643032760000|2022-01-24 13:59:20|113.82|113.76|113.84|113.76|113.84|113.78|113.82|113.72|3262
1643032770000|2022-01-24 13:59:30||113.78||113.76||113.78||113.76|90
1643032780000|2022-01-24 13:59:40|113.86|113.8|113.86|113.76|113.88|113.82|113.84|113.76|13223
1643032790000|2022-01-24 13:59:50||113.78||113.78||113.8||113.76|6851
1643032800000|2022-01-24 14:00:00|113.84||113.84||113.84||113.84||0
1643032810000|2022-01-24 14:00:10|113.86|113.8|113.92|113.84|113.92|113.84|113.86|113.8|8380
1643032820000|2022-01-24 14:00:20|113.9|113.82|113.8|113.74|113.92|113.84|113.78|113.74|21365
1643032830000|2022-01-24 14:00:30||113.72||113.74||113.74||113.7|0
1643032840000|2022-01-24 14:00:40|113.82|113.76|113.82|113.74|113.86|113.8|113.82|113.74|15869
1643032850000|2022-01-24 14:00:50|113.78|113.76|113.82|113.76|113.82|113.76|113.78|113.76|10005
1643032860000|2022-01-24 14:01:00||113.78||113.78||113.78||113.78|0
1643032870000|2022-01-24 14:01:10|113.8|113.76|113.82|113.76|113.82|113.76|113.8|113.76|9391
1643032880000|2022-01-24 14:01:20|||||||||8734
1643032890000|2022-01-24 14:01:30||113.78||113.78||113.78||113.78|0
1643032900000|2022-01-24 14:01:40|113.86|113.82|113.84|113.8|113.86|113.82|113.82|113.78|14605
1643032910000|2022-01-24 14:01:50|113.8|113.76|113.78|113.72|113.84|113.76|113.78|113.66|11200
1643032920000|2022-01-24 14:02:00|113.8|113.74|113.78|113.72|113.8|113.74|113.78|113.72|3476
1643032930000|2022-01-24 14:02:10|113.8|113.76|113.8|113.76|113.8|113.76|113.8|113.72|4400
1643032950000|2022-01-24 14:02:30|||||||||4798
1643032960000|2022-01-24 14:02:40||113.74||113.74||113.74||113.74|3772
1643032970000|2022-01-24 14:02:50|113.84|113.76|113.84|113.8|113.92|113.82|113.84|113.76|13722
1643032980000|2022-01-24 14:03:00|113.86|113.78|113.84|113.76|113.86|113.78|113.8|113.76|3688
1643032990000|2022-01-24 14:03:10||113.78||113.78||113.78||113.78|420
1643033000000|2022-01-24 14:03:20||113.76||113.76||113.76||113.76|3100
1643033010000|2022-01-24 14:03:30|113.82|113.74|113.76|113.68|113.82|113.74|113.72|113.66|20604
1643033020000|2022-01-24 14:03:40|113.74|113.66|113.76|113.7|113.76|113.72|113.74|113.62|51130
1643033040000|2022-01-24 14:04:00||113.72||113.72||113.72||113.72|5275
1643033050000|2022-01-24 14:04:10|113.78|113.74|113.76|113.66|113.78|113.74|113.74|113.66|92254
1643033060000|2022-01-24 14:04:20|113.74|113.7|113.64|113.56|113.76|113.7|113.64|113.56|35268
1643033080000|2022-01-24 14:04:40|||||||||4372
1643033090000|2022-01-24 14:04:50||113.58||113.56||113.58||113.56|90
1643033100000|2022-01-24 14:05:00|113.62|113.58|113.7|113.66|113.72|113.68|113.62|113.58|10899
1643033110000|2022-01-24 14:05:10|113.74|113.68|113.78|113.72|113.82|113.72|113.72|113.68|8483
1643033120000|2022-01-24 14:05:20|113.76||113.78||113.8||113.74||15816
1643033130000|2022-01-24 14:05:30|113.8|113.74|113.78|113.72|113.8|113.74|113.78|113.72|15221
1643033140000|2022-01-24 14:05:40|113.76|113.76|113.8|113.72|113.82|113.76|113.76|113.72|7404
1643033150000|2022-01-24 14:05:50|113.78|113.7|113.74|113.7|113.78|113.7|113.74|113.7|1264
1643033160000|2022-01-24 14:06:00|113.76|113.72|113.76|113.7|113.78|113.72|113.76|113.7|4000
1643033180000|2022-01-24 14:06:20|||||||||1980
1643033190000|2022-01-24 14:06:30|113.74|113.66|113.72|113.64|113.74|113.66|113.7|113.62|5360
1643033200000|2022-01-24 14:06:40|113.74|113.66|113.64|113.56|113.76|113.68|113.6|113.54|7013
1643033210000|2022-01-24 14:06:50|113.62||113.62||113.62||113.62||0
1643033220000|2022-01-24 14:07:00|113.64|113.58|113.64|113.6|113.64|113.6|113.64|113.58|10693
1643033230000|2022-01-24 14:07:10|113.62|113.56|113.62|113.54|113.64|113.56|113.62|113.54|8005
1643033240000|2022-01-24 14:07:20|||||||||2500
1643033250000|2022-01-24 14:07:30|113.64|113.6|113.68|113.6|113.7|113.64|113.64|113.6|18036
1643033260000|2022-01-24 14:07:40|113.66|113.58|113.64|113.56|113.66|113.58|113.64|113.56|0
1643033270000|2022-01-24 14:07:50|113.62|113.58|113.6|113.56|113.62|113.58|113.6|113.54|367
1643033280000|2022-01-24 14:08:00|113.58|113.54|113.56|113.5|113.64|113.54|113.56|113.5|17515
1643033310000|2022-01-24 14:08:30|113.54||113.54||113.54||113.54||1407
1643033320000|2022-01-24 14:08:40|113.56|113.52|113.54|113.5|113.56|113.52|113.54|113.5|6773
1643033330000|2022-01-24 14:08:50|113.58|113.52|113.58|113.5|113.6|113.52|113.58|113.5|0
1643033340000|2022-01-24 14:09:00|113.56|113.52|113.54|113.48|113.56|113.52|113.5|113.44|6527
1643033350000|2022-01-24 14:09:10|113.58|113.5|113.6|113.5|113.6|113.5|113.58|113.5|90
1643033360000|2022-01-24 14:09:20|113.58||113.58||113.58||113.58||0
1643033380000|2022-01-24 14:09:40|113.56||113.56||113.56||113.56||4119
1643033390000|2022-01-24 14:09:50|113.54|113.48|113.48|113.44|113.56|113.5|113.48|113.44|7718
1643033400000|2022-01-24 14:10:00|113.52|113.48|113.52|113.48|113.52|113.48|113.52|113.48|4784
1643033410000|2022-01-24 14:10:10|113.54|113.5|113.54|113.5|113.54|113.52|113.52|113.48|4622
1643033420000|2022-01-24 14:10:20|113.56|113.52|113.58|113.52|113.6|113.52|113.56|113.52|441
1643033430000|2022-01-24 14:10:30|113.6|113.54|113.6|113.56|113.6|113.56|113.6|113.54|7500
1643033460000|2022-01-24 14:11:00|||||||||11733
1643033480000|2022-01-24 14:11:20|113.58|113.54|113.56|113.52|113.6|113.56|113.56|113.5|10298
1643033490000|2022-01-24 14:11:30|113.58|113.54|113.56|113.52|113.58|113.54|113.56|113.52|6966
1643033520000|2022-01-24 14:12:00|113.58|113.54|113.58|113.52|113.58|113.54|113.56|113.52|14639
1643033530000|2022-01-24 14:12:10|113.6|113.54|113.62|113.58|113.62|113.58|113.6|113.52|11187
1643033540000|2022-01-24 14:12:20|113.64|113.6|113.6|113.52|113.68|113.6|113.6|113.52|10205
1643033550000|2022-01-24 14:12:30|113.62|113.54|113.64|113.6|113.64|113.6|113.62|113.54|0
1643033570000|2022-01-24 14:12:50||113.58||113.58||113.58||113.58|17949
1643033580000|2022-01-24 14:13:00|113.62||113.64||113.64||113.62||489
1643033590000|2022-01-24 14:13:10|113.62|113.6|113.62|113.58|113.62|113.6|113.62|113.58|0
1643033600000|2022-01-24 14:13:20|113.64||113.64||113.64||113.62||38
1643033620000|2022-01-24 14:13:40|113.66|113.6|113.7|113.62|113.7|113.64|113.66|113.6|9340
1643033630000|2022-01-24 14:13:50|113.68|113.6|113.66|113.58|113.68|113.6|113.66|113.58|1
1643033640000|2022-01-24 14:14:00|113.7|113.6|113.8|113.74|113.8|113.74|113.7|113.6|10071
1643033650000|2022-01-24 14:14:10|113.78|113.72|113.78|113.68|113.78|113.72|113.74|113.68|10578
1643033660000|2022-01-24 14:14:20|113.76|113.7|113.8|113.72|113.8|113.72|113.76|113.7|0
1643033680000|2022-01-24 14:14:40|113.78|113.74|113.84|113.78|113.86|113.8|113.78|113.74|45582
1643033690000|2022-01-24 14:14:50|113.86|113.8|113.88|113.82|113.88|113.82|113.84|113.78|8532
1643033700000|2022-01-24 14:15:00|113.92|113.84|113.92|113.86|113.94|113.88|113.92|113.84|1705
1643033710000|2022-01-24 14:15:10|113.88|113.84|113.9|113.86|113.92|113.86|113.88|113.82|174
1643033720000|2022-01-24 14:15:20|113.92|113.88|114|113.94|114.04|113.96|113.92|113.88|21290
1643033730000|2022-01-24 14:15:30|114.02|113.96|114.08|113.98|114.08|113.98|114.02|113.94|4403
1643033740000|2022-01-24 14:15:40|114.04|114|114.02|113.98|114.04|114|114|113.98|4199
1643033750000|2022-01-24 14:15:50|114|113.96|113.94|113.88|114|113.96|113.92|113.82|7864
1643033760000|2022-01-24 14:16:00|113.96|113.9|113.94|113.84|114|113.92|113.94|113.84|4148
1643033770000|2022-01-24 14:16:10|||||||||43650
1643033780000|2022-01-24 14:16:20|113.92|113.86|113.94|113.84|113.94|113.86|113.9|113.84|0
1643033790000|2022-01-24 14:16:30|113.9|113.9|113.88|113.84|113.92|113.9|113.88|113.84|35100
1643033800000|2022-01-24 14:16:40|113.86|113.82|113.88|113.82|113.88|113.82|113.86|113.82|71105
1643033810000|2022-01-24 14:16:50|113.9|113.84|113.9|113.82|113.94|113.92|113.9|113.82|51896
1643033820000|2022-01-24 14:17:00|113.88|113.84|113.84|113.8|113.88|113.84|113.84|113.74|13372
1643033830000|2022-01-24 14:17:10|113.82|113.78|113.82|113.76|113.82|113.78|113.82|113.74|2000
1643033840000|2022-01-24 14:17:20|113.86|113.78|113.82|113.74|113.86|113.8|113.82|113.74|6900
1643033850000|2022-01-24 14:17:30|113.8|113.72|113.78|113.72|113.84|113.82|113.78|113.72|36334
1643033860000|2022-01-24 14:17:40|113.8|113.74|113.8|113.74|113.8|113.74|113.8|113.72|0
1643033870000|2022-01-24 14:17:50|113.78|113.72|113.78|113.68|113.78|113.72|113.74|113.66|8253
1643033880000|2022-01-24 14:18:00||113.7||113.72||113.74||113.7|2287
1643033890000|2022-01-24 14:18:10|113.8|113.74|113.8|113.72|113.8|113.74|113.8|113.72|883
1643033900000|2022-01-24 14:18:20|113.78|113.7|113.7|113.64|113.78|113.7|113.7|113.64|40063
1643033910000|2022-01-24 14:18:30|113.72|113.66|113.7|113.64|113.74|113.66|113.7|113.64|0
1643033920000|2022-01-24 14:18:40|113.72||113.72||113.72||113.72||0
1643033930000|2022-01-24 14:18:50|113.7|113.66|113.74|113.66|113.74|113.66|113.7|113.66|105
1643033950000|2022-01-24 14:19:10|113.7|113.64|113.66|113.58|113.7|113.66|113.66|113.58|8217
1643033960000|2022-01-24 14:19:20|113.62|113.56|113.62|113.56|113.64|113.58|113.58|113.56|12600
1643033970000|2022-01-24 14:19:30|113.6|113.54|113.62|113.54|113.62|113.54|113.58|113.5|314
1643033980000|2022-01-24 14:19:40|113.6|113.56|113.64|113.54|113.66|113.58|113.6|113.54|5202
1643033990000|2022-01-24 14:19:50|113.62|113.56|113.64|113.56|113.64|113.56|113.6|113.54|123
1643034000000|2022-01-24 14:20:00||113.58||113.56||113.58||113.56|0
1643034010000|2022-01-24 14:20:10|||||||||2178
1643034020000|2022-01-24 14:20:20|113.6|113.54|113.56|113.52|113.6|113.54|113.56|113.52|11239
1643034030000|2022-01-24 14:20:30||113.5||113.5||113.5||113.5|1799
1643034040000|2022-01-24 14:20:40|||||||||400
1643034050000|2022-01-24 14:20:50|113.58|113.52|113.62|113.54|113.64|113.56|113.58|113.5|8152
1643034060000|2022-01-24 14:21:00|113.6|113.56|113.6|113.54|113.6|113.56|113.6|113.54|20424
1643034070000|2022-01-24 14:21:10|113.62|113.56|113.6|113.52|113.62|113.56|113.58|113.5|174
1643034080000|2022-01-24 14:21:20|113.62|113.56|113.62|113.52|113.62|113.56|113.62|113.52|85
1643034090000|2022-01-24 14:21:30|113.64|113.56|113.66|113.56|113.66|113.56|113.64|113.56|50
1643034100000|2022-01-24 14:21:40|113.68|113.58|113.7|113.6|113.7|113.64|113.64|113.58|5547
1643034110000|2022-01-24 14:21:50|113.72|113.62|113.7|113.6|113.72|113.64|113.7|113.6|0
1643034120000|2022-01-24 14:22:00|113.68|113.62|113.68|113.62|113.7|113.62|113.68|113.62|0
1643034130000|2022-01-24 14:22:10||113.64||113.64||113.64||113.64|0
1643034140000|2022-01-24 14:22:20||113.66||113.64||113.66||113.64|1000
1643034150000|2022-01-24 14:22:30|113.7|113.62|113.7|113.64|113.7|113.66|113.68|113.62|4139
1643034160000|2022-01-24 14:22:40|113.68||113.7||113.7||113.68||2022
1643034170000|2022-01-24 14:22:50|113.68||113.7||113.7||113.68||60
1643034180000|2022-01-24 14:23:00||113.66||113.66||113.66||113.66|249
1643034190000|2022-01-24 14:23:10|113.72|113.68|113.74|113.68|113.74|113.7|113.72|113.66|10000
1643034200000|2022-01-24 14:23:20|113.72|113.66|113.74|113.66|113.74|113.66|113.72|113.66|2257
1643034230000|2022-01-24 14:23:50|113.72|113.64|113.72|113.62|113.72|113.64|113.66|113.62|34832
1643034240000|2022-01-24 14:24:00|113.68|113.64|113.7|113.66|113.7|113.66|113.68|113.62|0
1643034250000|2022-01-24 14:24:10|||||||||10000
1643034260000|2022-01-24 14:24:20|113.72|113.68|113.72|113.66|113.72|113.68|113.7|113.64|7027
1643034270000|2022-01-24 14:24:30|113.74|113.68|113.94|113.86|113.96|113.86|113.74|113.68|190217
1643034280000|2022-01-24 14:24:40|113.96|113.88|113.96|113.9|114|113.92|113.96|113.88|130
1643034290000|2022-01-24 14:24:50|114|113.92|113.96|113.9|114|113.92|113.96|113.9|0
1643034300000|2022-01-24 14:25:00|113.98|113.92|113.96|113.88|114|113.92|113.92|113.82|8911
1643034310000|2022-01-24 14:25:10|113.94|113.86|113.96|113.88|113.96|113.88|113.94|113.86|0
1643034320000|2022-01-24 14:25:20|113.98|113.9|113.96|113.9|114|113.92|113.96|113.9|6370
1643034350000|2022-01-24 14:25:50||113.92||113.92||113.92||113.92|0
1643034370000|2022-01-24 14:26:10|||||||||17618
1643034380000|2022-01-24 14:26:20|114|113.94|114.02|113.96|114.06|113.98|114|113.94|9644
1643034420000|2022-01-24 14:27:00|114|113.98|114|113.96|114|113.98|114|113.96|12765
1643034430000|2022-01-24 14:27:10|114.04|113.98|113.98|113.92|114.04|113.98|113.96|113.92|13083
1643034440000|2022-01-24 14:27:20|113.96|113.9|113.96|113.9|113.96|113.92|113.92|113.84|8457
1643034450000|2022-01-24 14:27:30|113.94|113.88|113.9|113.86|113.94|113.88|113.9|113.82|8238
1643034460000|2022-01-24 14:27:40|113.88|113.84|113.88|113.78|113.9|113.84|113.88|113.78|828
1643034470000|2022-01-24 14:27:50|113.86|113.8|113.86|113.78|113.86|113.82|113.86|113.78|0
1643034480000|2022-01-24 14:28:00||113.8||113.8||113.8||113.78|0
1643034490000|2022-01-24 14:28:10|113.84|113.78|113.8|113.72|113.84|113.78|113.78|113.7|6722
1643034500000|2022-01-24 14:28:20|113.78|113.7|113.76|113.68|113.78|113.7|113.76|113.66|0
1643034540000|2022-01-24 14:29:00|113.74|113.66|113.68|113.6|113.74|113.66|113.66|113.58|16692
1643034550000|2022-01-24 14:29:10|113.7|113.62|113.7|113.62|113.7|113.62|113.7|113.62|2000
1643034560000|2022-01-24 14:29:20||113.64||113.64||113.64||113.64|0
1643034570000|2022-01-24 14:29:30||113.62||113.64||113.64||113.62|2895
1643034580000|2022-01-24 14:29:40|113.68|113.62|113.68|113.62|113.68|113.62|113.68|113.62|1764
1643034590000|2022-01-24 14:29:50|113.66||113.68||113.68||113.66||891
1643034600000|2022-01-24 14:30:00|113.7|113.64|113.6|113.52|113.7|113.66|113.56|113.5|26180
1643034610000|2022-01-24 14:30:10|113.58|113.54|113.52|113.44|113.6|113.54|113.48|113.44|38874
1643034620000|2022-01-24 14:30:20|113.5|113.46|113.52|113.46|113.52|113.46|113.48|113.38|33706
1643034630000|2022-01-24 14:30:30|113.54|113.5|113.56|113.5|113.56|113.52|113.54|113.5|16062
1643034640000|2022-01-24 14:30:40|113.54|113.52|113.54|113.5|113.56|113.52|113.54|113.5|4113
1643034650000|2022-01-24 14:30:50|113.56|113.52|113.58|113.54|113.58|113.56|113.54|113.5|9421
1643034660000|2022-01-24 14:31:00|113.6|113.56|113.82|113.72|113.84|113.74|113.6|113.56|11405
1643034670000|2022-01-24 14:31:10|113.8|113.74|113.78|113.7|113.8|113.76|113.7|113.68|25006
1643034680000|2022-01-24 14:31:20|113.76|113.72|113.66|113.62|113.76|113.72|113.66|113.6|51260
1643034690000|2022-01-24 14:31:30|113.7|113.64|113.7|113.62|113.76|113.68|113.68|113.6|965
1643034700000|2022-01-24 14:31:40|113.68|113.64|113.64|113.58|113.72|113.66|113.64|113.58|10242
1643034710000|2022-01-24 14:31:50|113.66|113.6|113.72|113.64|113.72|113.68|113.66|113.6|4312
1643034720000|2022-01-24 14:32:00|113.7|113.66|113.74|113.7|113.76|113.7|113.68|113.64|9341
1643034730000|2022-01-24 14:32:10|113.78|113.74|113.98|113.9|114|113.9|113.76|113.7|6659
1643034740000|2022-01-24 14:32:20|113.94|113.88|113.94|113.86|113.98|113.9|113.86|113.78|60553
1643034750000|2022-01-24 14:32:30|113.96|113.88|113.96|113.92|113.98|113.92|113.9|113.86|154
1643034760000|2022-01-24 14:32:40|114|113.96|113.86|113.82|114.04|113.96|113.86|113.8|52587
1643034770000|2022-01-24 14:32:50|113.88|113.8|113.86|113.78|113.88|113.8|113.76|113.74|29540
1643034780000|2022-01-24 14:33:00|113.88|113.8|113.9|113.84|113.92|113.86|113.84|113.8|17741
1643034790000|2022-01-24 14:33:10|113.94|113.86|113.96|113.9|114|113.94|113.9|113.86|9071
1643034800000|2022-01-24 14:33:20|114|113.92|113.96|113.9|114|113.92|113.94|113.88|13728
1643034810000|2022-01-24 14:33:30|113.94|113.88|113.94|113.84|113.96|113.9|113.94|113.84|1200
1643034820000|2022-01-24 14:33:40|113.9|113.86|113.88|113.82|113.9|113.86|113.84|113.78|8563
1643034830000|2022-01-24 14:33:50|113.92|113.86|113.94|113.86|113.94|113.86|113.84|113.78|3999
1643034840000|2022-01-24 14:34:00|113.88|113.84|113.84|113.74|113.88|113.86|113.84|113.74|3655
1643034850000|2022-01-24 14:34:10|113.82|113.72|113.82|113.76|113.82|113.78|113.76|113.68|3571
1643034860000|2022-01-24 14:34:20|113.8|113.72|113.78|113.72|113.8|113.72|113.78|113.7|732
1643034870000|2022-01-24 14:34:30|113.8|113.74|113.86|113.76|113.86|113.8|113.78|113.74|2918
1643034880000|2022-01-24 14:34:40|113.84|113.72|113.84|113.76|113.86|113.78|113.8|113.72|0
1643034890000|2022-01-24 14:34:50|113.8|113.78|113.88|113.78|113.9|113.82|113.8|113.76|26855
1643034900000|2022-01-24 14:35:00|113.84|113.76|113.88|113.84|113.88|113.84|113.78|113.72|20443
1643034910000|2022-01-24 14:35:10|113.9|113.86|113.98|113.9|114|113.92|113.9|113.84|6346
1643034920000|2022-01-24 14:35:20|114|113.92|114.12|114.02|114.12|114.02|114|113.92|11544
1643034930000|2022-01-24 14:35:30|114.1|114.04|114.06|113.96|114.18|114.1|114.02|113.96|123852
1643034940000|2022-01-24 14:35:40|114.1|114|113.98|113.92|114.1|114|113.98|113.92|1754
1643034950000|2022-01-24 14:35:50|114|113.94|113.98|113.92|114.1|114.02|113.98|113.92|33820
1643034960000|2022-01-24 14:36:00|114|113.88|114|113.94|114|113.96|113.94|113.88|17287
1643034970000|2022-01-24 14:36:10|114.02|113.96|114.1|114.02|114.12|114.02|114|113.94|12233
1643034980000|2022-01-24 14:36:20|114.12|114.04|114.14|114.06|114.16|114.08|114.1|114.04|921
1643034990000|2022-01-24 14:36:30|114.1|114.04|114.04|113.98|114.1|114.04|114.02|113.94|14742
1643035000000|2022-01-24 14:36:40|114.06|114|114.06|113.96|114.08|114|114.06|113.96|0
1643035010000|2022-01-24 14:36:50|114.08|113.98|114.16|114.08|114.16|114.08|114.06|113.98|4486
1643035020000|2022-01-24 14:37:00|114.18|114.1|114.28|114.2|114.28|114.2|114.12|114.06|86876
1643035030000|2022-01-24 14:37:10|114.26|114.18|114.22|114.12|114.36|114.28|114.2|114.12|6705
1643035040000|2022-01-24 14:37:20|114.2|114.16|114.22|114.18|114.22|114.18|114.14|114.08|21009
1643035050000|2022-01-24 14:37:30|114.2|114.16|114.16|114.1|114.2|114.16|114.12|114.1|24563
1643035060000|2022-01-24 14:37:40|114.14|114.08|114.16|114.1|114.18|114.1|114.1|114.08|8462
1643035070000|2022-01-24 14:37:50|114.18|114.12|114.12|114.06|114.2|114.12|114.1|114.04|29892
1643035080000|2022-01-24 14:38:00|114.16|114.08|114.06|114.02|114.18|114.1|114.06|114.02|38373
1643035090000|2022-01-24 14:38:10|114.1|114.04|114.12|114.04|114.16|114.08|114.1|114.02|3327
1643035100000|2022-01-24 14:38:20|114.14|114.06|114.34|114.26|114.34|114.26|114.12|114.06|25395
1643035110000|2022-01-24 14:38:30|114.32|114.28|114.42|114.34|114.44|114.36|114.32|114.24|139
1643035120000|2022-01-24 14:38:40|114.38|114.32|114.4|114.32|114.42|114.32|114.38|114.32|2939
1643035130000|2022-01-24 14:38:50|114.42|114.36|114.42|114.36|114.46|114.36|114.4|114.32|3550
1643035140000|2022-01-24 14:39:00|114.46|114.38|114.3|114.22|114.5|114.38|114.22|114.16|66475
1643035150000|2022-01-24 14:39:10|114.28|114.2|114.34|114.3|114.46|114.34|114.22|114.2|29614
1643035160000|2022-01-24 14:39:20|114.32|114.28|114.42|114.38|114.46|114.38|114.32|114.28|23384
1643035170000|2022-01-24 14:39:30|114.46|114.4|114.42|114.38|114.46|114.42|114.4|114.36|7362
1643035180000|2022-01-24 14:39:40|114.4|114.36|114.42|114.36|114.42|114.36|114.4|114.34|2231
1643035190000|2022-01-24 14:39:50|114.4|114.34|114.42|114.36|114.44|114.36|114.4|114.34|43
1643035200000|2022-01-24 14:40:00|114.44|114.38|114.4|114.3|114.46|114.4|114.36|114.24|10161
1643035210000|2022-01-24 14:40:10|114.42|114.32|114.44|114.36|114.58|114.5|114.4|114.32|26665
1643035220000|2022-01-24 14:40:20|114.4|114.38|114.36|114.3|114.52|114.5|114.34|114.3|44345
1643035230000|2022-01-24 14:40:30|114.34|114.28|114.34|114.28|114.34|114.28|114.34|114.28|2461
1643035240000|2022-01-24 14:40:40|114.3|114.26|114.2|114.14|114.34|114.26|114.18|114.12|23150
1643035250000|2022-01-24 14:40:50|114.22|114.16|114.16|114.1|114.24|114.16|114.16|114.08|12322
1643035260000|2022-01-24 14:41:00|114.18|114.12|114.18|114.12|114.18|114.12|114.18|114.12|2168
1643035310000|2022-01-24 14:41:50|114.28|114.22|114.38|114.3|114.38|114.3|114.28|114.22|1473
1643035320000|2022-01-24 14:42:00|114.34|114.28|114.34|114.28|114.34|114.28|114.34|114.28|2155
1643035480000|2022-01-24 14:44:40|113.88|113.8|113.88|113.8|113.88|113.8|113.88|113.8|2506
1643035490000|2022-01-24 14:44:50|113.86|113.78|113.84|113.74|113.86|113.78|113.78|113.68|15803
1643035500000|2022-01-24 14:45:00|113.8|113.72|113.78|113.66|113.84|113.74|113.74|113.64|21024
1643035510000|2022-01-24 14:45:10|113.76|113.62|113.74|113.64|113.76|113.64|113.74|113.6|46837
1643035520000|2022-01-24 14:45:20|113.7|113.62|113.74|113.62|113.74|113.62|113.68|113.6|1125
1643035530000|2022-01-24 14:45:30|113.76|113.64|113.78|113.7|113.82|113.74|113.72|113.62|11090
1643035540000|2022-01-24 14:45:40|113.76|113.68|113.82|113.76|113.86|113.78|113.74|113.66|21029
1643035550000|2022-01-24 14:45:50|113.8|113.72|113.82|113.76|113.82|113.76|113.8|113.72|6111
1643035560000|2022-01-24 14:46:00|113.8|113.8|113.8|113.74|113.8|113.8|113.8|113.74|5835
1643035570000|2022-01-24 14:46:10|113.82|113.76|113.84|113.82|113.86|113.82|113.8|113.74|2129
1643035580000|2022-01-24 14:46:20|113.82|113.8|113.84|113.78|113.84|113.8|113.8|113.72|10775
1643035590000|2022-01-24 14:46:30|113.82|113.76|113.76|113.7|113.82|113.76|113.76|113.66|3260
1643035600000|2022-01-24 14:46:40|113.78|113.74|113.82|113.76|113.82|113.78|113.78|113.74|11658
1643035610000|2022-01-24 14:46:50|113.8|113.74|113.72|113.66|113.8|113.74|113.72|113.66|3588
1643035620000|2022-01-24 14:47:00|113.68|113.64|113.7|113.62|113.72|113.66|113.66|113.58|7349
1643035630000|2022-01-24 14:47:10|113.68|113.6|113.68|113.6|113.7|113.62|113.66|113.6|864
1643035640000|2022-01-24 14:47:20|113.7|113.62|113.6|113.52|113.7|113.62|113.6|113.52|3439
1643035650000|2022-01-24 14:47:30|113.62|113.54|113.64|113.58|113.7|113.62|113.62|113.52|10834
1643035660000|2022-01-24 14:47:40|113.68|113.56|113.68|113.6|113.68|113.6|113.68|113.54|2879
1643035670000|2022-01-24 14:47:50|113.7|113.62|113.68|113.62|113.74|113.64|113.68|113.6|3438
1643035680000|2022-01-24 14:48:00|113.7|113.64|113.66|113.6|113.72|113.64|113.64|113.6|3906
1643035690000|2022-01-24 14:48:10|113.62|113.58|113.58|113.52|113.62|113.58|113.58|113.5|19137
1643035700000|2022-01-24 14:48:20||113.5||113.52||113.52||113.5|1262
1643035710000|2022-01-24 14:48:30|113.6|113.54|113.58|113.52|113.66|113.6|113.58|113.5|33656
1643035720000|2022-01-24 14:48:40|113.6|113.54|113.6|113.52|113.6|113.54|113.6|113.52|2187
1643035730000|2022-01-24 14:48:50|113.58|113.56|113.68|113.62|113.7|113.62|113.58|113.56|5389
1643035740000|2022-01-24 14:49:00|113.66|113.6|113.7|113.6|113.7|113.62|113.62|113.54|6698
1643035750000|2022-01-24 14:49:10|113.72|113.64|113.72|113.62|113.74|113.64|113.68|113.6|499
1643035760000|2022-01-24 14:49:20|113.7|113.6|113.64|113.58|113.7|113.6|113.64|113.56|6367
1643035770000|2022-01-24 14:49:30|113.62|113.56|113.64|113.58|113.64|113.58|113.62|113.56|13041
1643035780000|2022-01-24 14:49:40|113.66|113.6|113.68|113.6|113.74|113.64|113.66|113.58|5048
1643035790000|2022-01-24 14:49:50|113.64|113.56|113.64|113.56|113.64|113.56|113.64|113.54|12661
1643035800000|2022-01-24 14:50:00|113.62|113.54|113.6|113.54|113.68|113.62|113.58|113.52|12436
1643035810000|2022-01-24 14:50:10|113.62|113.56|113.6|113.54|113.64|113.56|113.58|113.5|31348
1643035820000|2022-01-24 14:50:20|113.62|113.56|113.58|113.5|113.62|113.58|113.56|113.5|840
1643035830000|2022-01-24 14:50:30|113.6|113.54|113.62|113.54|113.66|113.58|113.6|113.54|48
1643035840000|2022-01-24 14:50:40|113.6|113.5|113.56|113.5|113.6|113.54|113.56|113.5|2689
1643035850000|2022-01-24 14:50:50|113.58|113.52|113.62|113.56|113.78|113.74|113.58|113.52|28185
1643035860000|2022-01-24 14:51:00|113.6|113.54|113.62|113.58|113.62|113.58|113.58|113.52|33465
1643035870000|2022-01-24 14:51:10|113.6|113.56|113.54|113.5|113.6|113.56|113.5|113.44|75698
1643035880000|2022-01-24 14:51:20|113.52|113.48|113.52|113.44|113.54|113.5|113.5|113.4|20193
1643036030000|2022-01-24 14:53:50|113.44|113.4|113.48|113.42|113.48|113.44|113.44|113.4|4411
1643036040000|2022-01-24 14:54:00|113.5|113.44|113.56|113.48|113.58|113.48|113.5|113.44|7590
1643036050000|2022-01-24 14:54:10|113.54|113.52|113.72|113.62|113.72|113.62|113.54|113.52|4094
1643036060000|2022-01-24 14:54:20|113.7|113.6|113.68|113.62|113.7|113.62|113.58|113.54|15250
1643036070000|2022-01-24 14:54:30|113.62|113.6|113.64|113.6|113.68|113.62|113.62|113.58|1580
1643036080000|2022-01-24 14:54:40|113.62|113.56|113.6|113.54|113.64|113.58|113.6|113.54|10259
1643036090000|2022-01-24 14:54:50|113.58|113.52|113.54|113.48|113.58|113.52|113.54|113.44|418
1643036100000|2022-01-24 14:55:00|113.52|113.46|113.56|113.52|113.56|113.52|113.52|113.44|1107
1643036110000|2022-01-24 14:55:10|113.54|113.48|113.54|113.48|113.54|113.48|113.52|113.44|633
1643036120000|2022-01-24 14:55:20|113.56|113.5|113.74|113.66|113.76|113.7|113.56|113.5|33217
1643036130000|2022-01-24 14:55:30|113.7|113.64|113.76|113.7|113.76|113.7|113.7|113.62|661
1643036140000|2022-01-24 14:55:40|113.78|113.74|113.8|113.76|113.86|113.78|113.74|113.7|10145
1643036150000|2022-01-24 14:55:50|113.78|113.72|113.68|113.62|113.8|113.72|113.68|113.62|14882
1643036160000|2022-01-24 14:56:00|113.7|113.66|113.72|113.68|113.72|113.68|113.7|113.62|2753
1643036170000|2022-01-24 14:56:10|113.74|113.7|113.78|113.72|113.8|113.76|113.74|113.7|29334
1643036180000|2022-01-24 14:56:20|113.8|113.7|113.74|113.68|113.8|113.72|113.72|113.64|6694
1643036190000|2022-01-24 14:56:30|113.72|113.7|113.7|113.64|113.74|113.7|113.7|113.6|4587
1643036200000|2022-01-24 14:56:40|113.68|113.62|113.68|113.62|113.68|113.64|113.68|113.6|663
1643036210000|2022-01-24 14:56:50|113.66|113.6|113.58|113.52|113.66|113.6|113.58|113.52|10748
1643036220000|2022-01-24 14:57:00|113.56|113.48|113.54|113.46|113.56|113.5|113.52|113.44|7327
1643036230000|2022-01-24 14:57:10|113.52|113.44|113.52|113.44|113.54|113.46|113.5|113.44|5905
1643036240000|2022-01-24 14:57:20|113.5|113.42|113.5|113.42|113.54|113.52|113.48|113.4|29522
1643036250000|2022-01-24 14:57:30|113.52|113.44|113.5|113.42|113.52|113.5|113.5|113.42|2885
1643036260000|2022-01-24 14:57:40|113.52|113.44|113.48|113.42|113.52|113.48|113.48|113.42|3328
1643036270000|2022-01-24 14:57:50|113.46|113.4|113.44|113.36|113.46|113.42|113.44|113.36|2015
1643036280000|2022-01-24 14:58:00|113.48|113.38|113.5|113.42|113.5|113.42|113.46|113.38|3801
1643036290000|2022-01-24 14:58:10|113.46|113.4|113.48|113.4|113.48|113.4|113.46|113.4|0
1643036300000|2022-01-24 14:58:20|113.5|113.44|113.44|113.4|113.52|113.48|113.3|113.06|232148
1643036310000|2022-01-24 14:58:30|113.46|113.42|113.46|113.4|113.5|113.42|113.4|113.32|26091
1643036320000|2022-01-24 14:58:40|113.44|113.34|113.36|113.28|113.44|113.34|113.34|113.28|7955
1643036330000|2022-01-24 14:58:50|113.38|113.32|113.34|113.28|113.38|113.32|113.34|113.28|21831
1643036340000|2022-01-24 14:59:00|113.32|113.3|113.32|113.24|113.36|113.3|113.3|113.22|9432
1643036350000|2022-01-24 14:59:10|113.3|113.22|113.32|113.26|113.32|113.26|113.3|113.22|117976
1643036360000|2022-01-24 14:59:20|113.3|113.22|113.32|113.26|113.32|113.28|113.3|113.2|0
1643036370000|2022-01-24 14:59:30|113.3|113.24|113.44|113.36|113.5|113.4|113.3|113.24|19310
1643036380000|2022-01-24 14:59:40|113.42|113.32|113.42|113.32|113.42|113.36|113.38|113.32|4798
1643036390000|2022-01-24 14:59:50|113.4|113.36|113.4|113.34|113.42|113.38|113.4|113.32|3215
1643036400000|2022-01-24 15:00:00|113.38|113.32|113.4|113.36|113.42|113.36|113.36|113.3|53940
1643036410000|2022-01-24 15:00:10|113.38|113.34|113.34|113.26|113.4|113.34|113.34|113.22|8753
1643036420000|2022-01-24 15:00:20|113.32|113.24|113.42|113.36|113.42|113.38|113.3|113.22|7284
1643036430000|2022-01-24 15:00:30|113.4|113.34|113.6|113.54|113.66|113.56|113.4|113.32|5920
1643036440000|2022-01-24 15:00:40|113.58|113.56|113.66|113.6|113.66|113.6|113.58|113.56|2624
1643036450000|2022-01-24 15:00:50|113.6|113.56|113.54|113.44|113.6|113.56|113.52|113.44|4894
1643036460000|2022-01-24 15:01:00|113.56|113.48|113.52|113.48|113.56|113.5|113.52|113.48|4371
1643036540000|2022-01-24 15:02:20|113.74|113.68|113.74|113.68|113.74|113.68|113.74|113.68|1354
1643036550000|2022-01-24 15:02:30|113.72|113.66|113.74|113.7|113.74|113.72|113.72|113.66|38873
1643036560000|2022-01-24 15:02:40|113.76|113.72|113.8|113.72|113.8|113.74|113.76|113.72|2000
1643036570000|2022-01-24 15:02:50|113.74|113.7|113.56|113.48|113.74|113.7|113.56|113.46|60034
1643036580000|2022-01-24 15:03:00|113.54|113.44|113.54|113.46|113.62|113.54|113.52|113.42|53623
1643036590000|2022-01-24 15:03:10|113.56|113.48|113.44|113.38|113.56|113.5|113.44|113.36|3922
1643036600000|2022-01-24 15:03:20|113.42|113.36|113.28|113.22|113.42|113.36|113.28|113.22|10891
1643036610000|2022-01-24 15:03:30|113.26|113.26|113.22|113.16|113.28|113.26|113.22|113.14|4698
1643036620000|2022-01-24 15:03:40|113.24|113.2|113.3|113.24|113.34|113.3|113.24|113.2|60539
1643036630000|2022-01-24 15:03:50|113.32|113.26|113.28|113.22|113.32|113.26|113.24|113.16|8545
1643036640000|2022-01-24 15:04:00|113.3|113.24|113.3|113.2|113.32|113.28|113.28|113.2|6814
1643036650000|2022-01-24 15:04:10|113.28|113.22|113.28|113.2|113.3|113.26|113.28|113.2|655
1643036660000|2022-01-24 15:04:20|113.26|113.18|113.24|113.16|113.26|113.18|113.24|113.16|3000
1643036670000|2022-01-24 15:04:30|113.22|113.18|113.28|113.24|113.28|113.24|113.22|113.16|3236
1643036680000|2022-01-24 15:04:40|113.3|113.26|113.28|113.24|113.3|113.26|113.26|113.2|3473
1643036690000|2022-01-24 15:04:50|113.26|113.22|113.26|113.2|113.26|113.22|113.26|113.16|5964
1643036700000|2022-01-24 15:05:00|113.28|113.22|113.3|113.26|113.3|113.26|113.28|113.22|823
1643036840000|2022-01-24 15:07:20|113.42|113.34|113.48|113.38|113.48|113.42|113.42|113.34|871
1643036850000|2022-01-24 15:07:30|113.46|113.36|113.42|113.38|113.46|113.38|113.4|113.36|1372
1643036860000|2022-01-24 15:07:40|113.44|113.4|113.48|113.4|113.52|113.44|113.44|113.38|12671
1643036870000|2022-01-24 15:07:50|113.46||113.46||113.48||113.46||6156
1643036880000|2022-01-24 15:08:00|113.42|113.38|113.44|113.38|113.46|113.4|113.4|113.36|10110
1643036890000|2022-01-24 15:08:10|113.42|113.36|113.42|113.38|113.42|113.38|113.4|113.36|8296
1643036900000|2022-01-24 15:08:20|113.4|113.34|113.28|113.24|113.4|113.34|113.28|113.2|14469
1643036910000|2022-01-24 15:08:30|113.26|113.22|113.26|113.2|113.28|113.24|113.26|113.2|306
1643036920000|2022-01-24 15:08:40||113.22||113.22||113.22||113.22|5000
1643036930000|2022-01-24 15:08:50|113.24|113.2|113.22|113.18|113.24|113.2|113.16|113.1|9032
1643036940000|2022-01-24 15:09:00|113.24|113.2|113.32|113.26|113.34|113.28|113.24|113.2|29473
1643036950000|2022-01-24 15:09:10|113.28|113.22|113.22|113.14|113.32|113.24|113.22|113.14|13982
1643036960000|2022-01-24 15:09:20|113.2|113.12|113.2|113.12|113.24|113.16|113.18|113.1|8126
1643036970000|2022-01-24 15:09:30|113.18|113.1|113.12|113.04|113.18|113.1|113.12|113.02|10954
1643037060000|2022-01-24 15:11:00|112.9|112.82|112.9|112.86|112.92|112.86|112.9|112.82|2055
1643037070000|2022-01-24 15:11:10|112.88|112.84|112.88|112.82|112.88|112.84|112.84|112.82|4025
1643037080000|2022-01-24 15:11:20|112.86|112.8|112.74|112.66|112.86|112.8|112.72|112.62|27777
1643037090000|2022-01-24 15:11:30|112.76|112.68|112.88|112.82|112.88|112.82|112.76|112.66|17999
1643037100000|2022-01-24 15:11:40|112.9|112.84|112.9|112.82|112.9|112.84|112.88|112.82|5000
1643037110000|2022-01-24 15:11:50|112.88|112.84|112.86|112.78|112.88|112.86|112.84|112.78|8944
1643037120000|2022-01-24 15:12:00|112.84|112.8|112.9|112.84|112.92|112.84|112.84|112.8|275
1643037130000|2022-01-24 15:12:10|112.92|112.86|113.1|113.02|113.1|113.02|112.92|112.86|11576
1643037140000|2022-01-24 15:12:20|113.12|113.04|113.04|112.98|113.12|113.04|113.04|112.98|3255
1643037150000|2022-01-24 15:12:30|113.02|112.96|112.96|112.9|113.02|112.96|112.94|112.86|13056
1643037160000|2022-01-24 15:12:40|112.98|112.92|112.98|112.92|112.98|112.92|112.98|112.92|14405
1643037170000|2022-01-24 15:12:50|112.96|112.9|112.82|112.72|112.96|112.9|112.8|112.7|1090
1643037180000|2022-01-24 15:13:00|112.86|112.74|112.9|112.84|112.94|112.86|112.86|112.74|13882
1643037190000|2022-01-24 15:13:10|112.92|112.86|112.94|112.86|112.94|112.86|112.88|112.86|3350
1643037200000|2022-01-24 15:13:20|112.92|112.84|112.92|112.86|112.92|112.86|112.86|112.84|15629
1643037210000|2022-01-24 15:13:30|112.9|112.84|112.9|112.84|112.9|112.86|112.9|112.84|33300
1643037220000|2022-01-24 15:13:40||112.86||112.86||112.86||112.86|4443
1643037240000|2022-01-24 15:14:00||112.88||112.86||112.88||112.86|0
1643037300000|2022-01-24 15:15:00|113.08|113.02|113.02|112.96|113.08|113.02|113.02|112.96|5373
1643037310000|2022-01-24 15:15:10|112.98|112.92|112.94|112.88|113|112.92|112.92|112.88|5423
1643037320000|2022-01-24 15:15:20|112.9|112.86|112.9|112.82|112.94|112.86|112.88|112.78|42504
1643037330000|2022-01-24 15:15:30|112.88|112.8|112.88|112.76|112.88|112.82|112.8|112.7|1099
1643037340000|2022-01-24 15:15:40|112.86|112.74|112.8|112.72|112.88|112.74|112.78|112.72|5275
1643037350000|2022-01-24 15:15:50|112.78|112.74|112.76|112.72|112.78|112.74|112.76|112.72|400
1643037360000|2022-01-24 15:16:00|||||||||12522
1643037370000|2022-01-24 15:16:10|112.78|112.74|112.8|112.74|112.8|112.74|112.78|112.74|843
1643037560000|2022-01-24 15:19:20|112.46|112.4|112.44|112.34|112.48|112.46|112.44|112.34|51664
1643037570000|2022-01-24 15:19:30|112.46|112.36|112.44|112.38|112.48|112.46|112.44|112.36|87141
1643037580000|2022-01-24 15:19:40|112.42|112.36|112.36|112.32|112.42|112.36|112.34|112.24|33593
1643037590000|2022-01-24 15:19:50|112.38|112.28|112.4|112.32|112.42|112.4|112.38|112.28|50243
1643037600000|2022-01-24 15:20:00|112.42|112.34|112.46|112.4|112.48|112.42|112.4|112.34|16155
1643037610000|2022-01-24 15:20:10|112.48|112.42|112.56|112.5|112.58|112.52|112.48|112.4|10159
1643037620000|2022-01-24 15:20:20|112.58|112.52|112.58|112.52|112.58|112.54|112.58|112.5|9173
1643037630000|2022-01-24 15:20:30|112.62|112.54|112.58|112.54|112.62|112.54|112.58|112.54|2530
1643037640000|2022-01-24 15:20:40|112.6|112.56|112.7|112.62|112.72|112.62|112.6|112.56|4333
1643037650000|2022-01-24 15:20:50|112.68|112.6|112.66|112.58|112.7|112.62|112.62|112.58|17569
1643037660000|2022-01-24 15:21:00|112.64|112.6|112.64|112.6|112.7|112.62|112.64|112.6|4150
1643037670000|2022-01-24 15:21:10|112.68|112.62|112.64|112.6|112.7|112.62|112.62|112.6|8479
1643037680000|2022-01-24 15:21:20|112.68|112.62|112.68|112.64|112.72|112.64|112.68|112.6|12595
1643037690000|2022-01-24 15:21:30|||||||||6476
1643037830000|2022-01-24 15:23:50|112.94|112.9|113.08|113.04|113.08|113.04|112.94|112.9|11575
1643037840000|2022-01-24 15:24:00|113.12|113.06|113.12|113.06|113.16|113.08|113.1|113.04|19799
1643037850000|2022-01-24 15:24:10|113.1|113.04|113.06|113|113.1|113.06|113.04|112.96|40696
1643037860000|2022-01-24 15:24:20|113.1|113.02|113.14|113.06|113.14|113.06|113.1|113|9023
1643037890000|2022-01-24 15:24:50|113.18|113.12|113.18|113.12|113.18|113.12|113.18|113.12|133
1643037900000|2022-01-24 15:25:00|113.2|113.18|113.18|113.12|113.26|113.18|113.16|113.12|10911
1643037910000|2022-01-24 15:25:10|113.2|113.14|113.22|113.16|113.22|113.16|113.2|113.14|2632
1643037920000|2022-01-24 15:25:20|113.16|113.14|113.18|113.12|113.2|113.14|113.16|113.08|11440
1643037930000|2022-01-24 15:25:30|113.16|113.1|113.1|113.02|113.16|113.1|113.08|113.02|16976
1643037940000|2022-01-24 15:25:40|113.12|113.04|113.2|113.1|113.22|113.1|113.12|113.04|3225
1643037960000|2022-01-24 15:26:00|113.22|113.06|113.08|113.02|113.22|113.1|113.08|113.02|54462
1643037970000|2022-01-24 15:26:10|113.06|113|113.1|113.02|113.12|113.04|113.04|113|13419
1643037980000|2022-01-24 15:26:20|113.06|113|112.96|112.88|113.06|113|112.94|112.88|12451
1643037990000|2022-01-24 15:26:30|112.94|112.9|112.98|112.9|112.98|112.9|112.94|112.88|2827
1643038000000|2022-01-24 15:26:40|113|112.94|113.06|113|113.06|113|113|112.94|3150
1643038010000|2022-01-24 15:26:50|113.1|112.98|113.12|113.04|113.12|113.04|113.06|112.98|43311
1643038020000|2022-01-24 15:27:00|113.1|113.02|113.16|113.08|113.16|113.08|113.1|113.02|8014
1643038030000|2022-01-24 15:27:10|113.18|113.12|113.26|113.16|113.26|113.2|113.16|113.12|14265
1643038040000|2022-01-24 15:27:20|113.3|113.18|113.28|113.2|113.3|113.2|113.28|113.18|5188
1643038200000|2022-01-24 15:30:00|113.24|113.14|113.3|113.24|113.32|113.24|113.2|113.14|41364
1643038210000|2022-01-24 15:30:10|113.32|113.22|113.4|113.34|113.48|113.4|113.32|113.22|57334
1643038220000|2022-01-24 15:30:20|113.42|113.32|113.3|113.24|113.42|113.36|113.28|113.18|11389
1643038230000|2022-01-24 15:30:30|113.28||113.28||113.28||113.28||5
1643038240000|2022-01-24 15:30:40|113.3|113.26|113.32|113.26|113.32|113.26|113.3|113.26|0
1643038250000|2022-01-24 15:30:50|113.34|113.28|113.38|113.3|113.42|113.3|113.34|113.28|11209
1643038260000|2022-01-24 15:31:00|113.34|113.26|113.3|113.26|113.34|113.3|113.3|113.26|27495
1643038270000|2022-01-24 15:31:10|113.32|113.24|113.38|113.32|113.38|113.32|113.32|113.22|14012
1643038280000|2022-01-24 15:31:20|113.36|113.3|113.42|113.36|113.42|113.36|113.3|113.24|17941
1643038400000|2022-01-24 15:33:20|113.76|113.7|113.76|113.72|113.8|113.72|113.76|113.68|5408
1643038410000|2022-01-24 15:33:30|113.74|113.68|113.72|113.68|113.8|113.74|113.7|113.64|83753
1643038420000|2022-01-24 15:33:40|113.7|113.64|113.86|113.78|113.88|113.78|113.7|113.64|16644
1643038430000|2022-01-24 15:33:50|113.88|113.84|113.84|113.78|113.88|113.84|113.82|113.78|17210
1643038440000|2022-01-24 15:34:00|113.86|113.8|113.9|113.8|113.96|113.84|113.82|113.78|5961
1643038450000|2022-01-24 15:34:10|113.94|113.84|113.9|113.84|113.94|113.84|113.88|113.8|12726
1643038460000|2022-01-24 15:34:20|113.92|113.86|113.94|113.88|113.98|113.9|113.92|113.86|6790
1643038470000|2022-01-24 15:34:30|113.92|113.86|113.92|113.88|113.96|113.88|113.9|113.86|4365
1643038490000|2022-01-24 15:34:50|113.9|113.86|113.9|113.82|113.92|113.86|113.88|113.8|4757
1643038650000|2022-01-24 15:37:30|113.96|113.86|113.98|113.88|113.98|113.88|113.92|113.86|3400
1643038660000|2022-01-24 15:37:40|114|113.9|113.96|113.9|114|113.92|113.96|113.88|2198
1643038670000|2022-01-24 15:37:50||113.92||113.92||113.92||113.92|87284
1643038680000|2022-01-24 15:38:00|113.94|113.88|114.06|113.98|114.1|114.02|113.94|113.88|57383
1643038690000|2022-01-24 15:38:10|114.1|114|114.02|113.98|114.1|114.04|114|113.98|18693
1643038700000|2022-01-24 15:38:20|||||||||16538
1643038710000|2022-01-24 15:38:30|114|113.94|113.88|113.82|114|113.98|113.88|113.8|43323
1643038720000|2022-01-24 15:38:40|113.86|113.8|113.9|113.84|113.9|113.84|113.86|113.8|19914
1643038730000|2022-01-24 15:38:50|113.92|113.86|113.96|113.9|113.96|113.9|113.92|113.86|9716
1643038740000|2022-01-24 15:39:00|113.98|113.92|114.06|113.98|114.06|114|113.98|113.9|11777
1643038750000|2022-01-24 15:39:10||114||114||114||114|24599
1643038760000|2022-01-24 15:39:20||114.02||114.02||114.02||114|4333
1643038770000|2022-01-24 15:39:30|114.08||114.08||114.08||114.08||34877
1643038780000|2022-01-24 15:39:40|114.04|114|114.1|114.02|114.1|114.06|113.96|113.88|37902
1643038790000|2022-01-24 15:39:50|114.06|114.04|114.06|114.02|114.1|114.04|114.06|114.02|6100
1643038800000|2022-01-24 15:40:00|114.04|114|114.06|114|114.06|114.02|114.02|113.96|52534
1643038810000|2022-01-24 15:40:10|114.04|113.98|114.06|114|114.06|114|114.04|113.98|2907
1643038820000|2022-01-24 15:40:20|114.04|113.98|113.98|113.92|114.04|113.98|113.98|113.92|11034
1643038830000|2022-01-24 15:40:30|113.94|113.9|113.94|113.88|113.98|113.9|113.92|113.86|20567
1643038840000|2022-01-24 15:40:40|113.92|113.9|113.92|113.86|113.92|113.9|113.92|113.86|1387
1643038850000|2022-01-24 15:40:50|113.94|113.88|113.94|113.88|113.94|113.88|113.94|113.88|12206
1643038860000|2022-01-24 15:41:00|113.96|113.9|114|113.92|114.06|114|113.96|113.9|22247
1643038870000|2022-01-24 15:41:10|114.04|113.94|114.02|113.96|114.06|113.98|114.02|113.92|4458
1643038880000|2022-01-24 15:41:20|114|113.94|114|113.96|114|113.98|114|113.94|9229
1643038890000|2022-01-24 15:41:30|114.02|113.92|113.98|113.92|114.02|113.94|113.98|113.92|2930
1643038900000|2022-01-24 15:41:40|||||||||5000
1643038910000|2022-01-24 15:41:50|114|113.96|114.02|113.96|114.02|113.96|114|113.96|876
1643038920000|2022-01-24 15:42:00|||||||||2000
1643038930000|2022-01-24 15:42:10|114|113.94|113.96|113.88|114.02|113.98|113.94|113.88|18061
1643038940000|2022-01-24 15:42:20|113.98|113.9|114.02|113.96|114.04|113.98|113.98|113.9|17229
1643038950000|2022-01-24 15:42:30|114.04|113.98|114.02|113.98|114.04|113.98|114.02|113.98|13
1643038960000|2022-01-24 15:42:40|114.04|114|114.08|114|114.08|114|114.04|114|186
1643038970000|2022-01-24 15:42:50|114.1|114.02|114.16|114.06|114.16|114.1|114.1|114.02|2995
1643038980000|2022-01-24 15:43:00|114.14|114.08|114.16|114.1|114.16|114.12|114.12|114.08|5374
1643038990000|2022-01-24 15:43:10|114.2|114.12|114.16|114.12|114.2|114.12|114.16|114.1|1734
1643039000000|2022-01-24 15:43:20|114.2|114.14|114.2|114.14|114.26|114.16|114.16|114.12|7627
1643039010000|2022-01-24 15:43:30|114.18|114.12|114.2|114.16|114.28|114.18|114.14|114.12|26107
1643039020000|2022-01-24 15:43:40|114.24|114.12|114.2|114.16|114.24|114.16|114.18|114.08|17500
1643039030000|2022-01-24 15:43:50|114.24|114.12|114.16|114.12|114.24|114.12|114.16|114.08|1393
1643039040000|2022-01-24 15:44:00|114.2|114.14|114.16|114.1|114.2|114.14|114.14|114.1|12286
1643039050000|2022-01-24 15:44:10|114.2|114.12|114.22|114.14|114.22|114.14|114.18|114.12|13829
1643039060000|2022-01-24 15:44:20||114.16||114.16||114.16||114.16|0
1643039070000|2022-01-24 15:44:30|114.2|114.18|114.18|114.14|114.2|114.18|114.16|114.14|7172
1643039080000|2022-01-24 15:44:40||114.16||114.14||114.16||114.14|0
1643039160000|2022-01-24 15:46:00|113.86|113.82|113.88|113.84|113.88|113.84|113.86|113.82|15645
1643039170000|2022-01-24 15:46:10|113.9|113.86|113.86|113.82|113.9|113.86|113.84|113.82|15141
1643039180000|2022-01-24 15:46:20|113.88|113.88|113.9|113.84|113.96|113.88|113.88|113.84|34270
1643039190000|2022-01-24 15:46:30|113.88|113.86|113.94|113.9|113.98|113.9|113.88|113.86|23113
1643039200000|2022-01-24 15:46:40|113.92|113.88|113.94|113.88|113.94|113.88|113.92|113.88|3547
1643039210000|2022-01-24 15:46:50|113.96|113.92|114|113.94|114|113.96|113.96|113.92|15414
1643039220000|2022-01-24 15:47:00|113.98|113.96|114|113.96|114|113.96|113.98|113.96|7000
1643039230000|2022-01-24 15:47:10|114.02|114|114|113.98|114.04|114|114|113.96|20032
1643039240000|2022-01-24 15:47:20|114.02|114|114|113.98|114.12|114.1|114|113.98|21051
1643039250000|2022-01-24 15:47:30|113.98|113.94|113.94|113.88|113.98|113.94|113.94|113.88|10091
1643039260000|2022-01-24 15:47:40|113.92|113.86|113.84|113.8|113.92|113.86|113.84|113.78|35808
1643039280000|2022-01-24 15:48:00|113.88|113.82|113.84|113.8|113.9|113.84|113.84|113.8|17592
1643039290000|2022-01-24 15:48:10||113.82||113.82||113.82||113.82|7285
1643039300000|2022-01-24 15:48:20|113.86|113.8|113.84|113.82|113.86|113.82|113.84|113.8|4460
1643039310000|2022-01-24 15:48:30||113.8||113.8||113.8||113.8|1452
1643039320000|2022-01-24 15:48:40|113.86|113.82|113.86|113.82|113.86|113.82|113.84|113.8|4815
1643039330000|2022-01-24 15:48:50|||||||||3515
1643039340000|2022-01-24 15:49:00|113.84|113.8|113.86|113.8|113.86|113.82|113.82|113.74|25231
1643039350000|2022-01-24 15:49:10|113.84||113.86||113.86||113.84||800
1643039360000|2022-01-24 15:49:20||113.82||113.8||113.82||113.8|8233
1643039370000|2022-01-24 15:49:30|113.9|113.84|113.9|113.84|113.9|113.84|113.9|113.8|11421
1643039380000|2022-01-24 15:49:40|113.88|113.82|113.92|113.84|113.92|113.84|113.88|113.82|13142
1643039390000|2022-01-24 15:49:50|113.96|113.86|114|113.96|114|113.96|113.94|113.86|14473
1643039400000|2022-01-24 15:50:00|114.04|113.98|114.04|114|114.04|114|114.04|113.98|3742
1643039410000|2022-01-24 15:50:10|114.02|113.98|114.06|114.02|114.08|114.02|114.02|113.98|8131
1643039420000|2022-01-24 15:50:20|114.1|114.04|114.1|114.04|114.12|114.04|114.06|114|44390
1643039510000|2022-01-24 15:51:50|113.94|113.88|113.94|113.88|113.94|113.88|113.94|113.88|11425
1643039520000|2022-01-24 15:52:00|113.96|113.94|113.96|113.9|113.96|113.94|113.94|113.86|30014
1643039530000|2022-01-24 15:52:10|113.94|113.92|113.94|113.9|113.96|113.92|113.94|113.9|7524
1643039540000|2022-01-24 15:52:20|113.92|113.88|114|113.96|114|113.96|113.9|113.88|12023
1643039580000|2022-01-24 15:53:00|||||||||2492
1643039590000|2022-01-24 15:53:10|114.04|113.98|114.1|114.02|114.14|114.1|114|113.98|133640
1643039600000|2022-01-24 15:53:20|114.12|114.06|114.12|114.06|114.12|114.06|114.06|114.02|5110
1643039610000|2022-01-24 15:53:30|114.08|114.04|114.12|114.04|114.14|114.04|114.06|114.02|11955
1643039620000|2022-01-24 15:53:40|114.14|114.06|114.14|114.08|114.16|114.08|114.12|114.06|5901
1643039630000|2022-01-24 15:53:50|114.16|114.1|114.16|114.1|114.16|114.1|114.12|114.1|4696
1643039640000|2022-01-24 15:54:00|||||||||1738
1643039650000|2022-01-24 15:54:10|114.18|114.12|114.18|114.14|114.22|114.14|114.16|114.12|19290
1643039670000|2022-01-24 15:54:30|114.16|114.12|114.18|114.14|114.18|114.14|114.16|114.12|3960
1643039680000|2022-01-24 15:54:40|114.16|114.12|114.12|114.08|114.16|114.12|114.12|114.08|5095
1643039690000|2022-01-24 15:54:50|114.16|114.1|114.16|114.14|114.2|114.14|114.16|114.08|5827
1643039700000|2022-01-24 15:55:00|114.14|114.12|114.12|114.06|114.14|114.12|114.12|114.06|39271
1643039710000|2022-01-24 15:55:10|114.1|114.04|114.08|114.04|114.1|114.04|114.08|114.04|3349
1643039720000|2022-01-24 15:55:20|114.06|114.02|114.02|113.96|114.1|114.02|114|113.94|18104
1643039730000|2022-01-24 15:55:30|114|113.94|114.02|113.98|114.02|113.98|114|113.92|8
1643039740000|2022-01-24 15:55:40|||||||||551
1643039750000|2022-01-24 15:55:50|114|113.96|114|113.96|114.02|113.96|114|113.96|14580
1643039760000|2022-01-24 15:56:00|114.02|113.98|114|113.98|114.02|113.98|114|113.98|4660
1643039770000|2022-01-24 15:56:10|113.98|113.96|113.88|113.84|113.98|113.98|113.88|113.82|15089
1643039780000|2022-01-24 15:56:20|113.9||113.9||113.9||113.9||200
1643039790000|2022-01-24 15:56:30|113.88|113.82|113.86|113.8|113.88|113.82|113.86|113.8|5684
1643039800000|2022-01-24 15:56:40|113.84|113.78|113.84|113.78|113.84|113.78|113.84|113.74|0
1643039810000|2022-01-24 15:56:50|113.88|113.8|113.84|113.82|113.88|113.82|113.84|113.8|16891
1643039830000|2022-01-24 15:57:10|113.88|113.84|113.9|113.86|113.9|113.86|113.84|113.84|23232
1643039840000|2022-01-24 15:57:20|113.94|113.88|114|113.94|114|113.94|113.94|113.88|18857
1643039870000|2022-01-24 15:57:50|113.98|113.92|114|113.94|114|113.94|113.96|113.92|34930
1643039880000|2022-01-24 15:58:00|113.96|113.96|114|113.96|114|113.96|113.96|113.96|3950
1643039900000|2022-01-24 15:58:20|113.98|113.94|113.9|113.86|113.98|113.94|113.84|113.76|15743
1643039910000|2022-01-24 15:58:30|113.86|113.82|113.86|113.78|113.86|113.82|113.84|113.78|4
1643039920000|2022-01-24 15:58:40|113.84|113.76|113.86|113.8|113.86|113.8|113.82|113.74|11916
1643039930000|2022-01-24 15:58:50|113.84|113.78|113.78|113.7|113.84|113.78|113.78|113.7|8767
1643039940000|2022-01-24 15:59:00|113.76|113.68|113.78|113.72|113.78|113.74|113.74|113.64|29397
1643039950000|2022-01-24 15:59:10|113.76|113.7|113.72|113.66|113.78|113.7|113.7|113.62|11240
1643039960000|2022-01-24 15:59:20|113.7|113.64|113.7|113.66|113.7|113.66|113.7|113.62|6631
1643039970000|2022-01-24 15:59:30||113.64||113.64||113.66||113.64|876
1643039980000|2022-01-24 15:59:40|113.68|113.62|113.64|113.58|113.68|113.64|113.64|113.56|25163
1643039990000|2022-01-24 15:59:50|113.62|113.56|113.64|113.58|113.78|113.68|113.58|113.5|32266
1643040000000|2022-01-24 16:00:00|113.66|113.6|113.7|113.64|113.72|113.64|113.64|113.6|21804
1643040010000|2022-01-24 16:00:10|113.72|113.66|113.72|113.66|113.74|113.68|113.68|113.64|3589
1643040020000|2022-01-24 16:00:20|113.74|113.68|113.74|113.7|113.78|113.7|113.74|113.68|0
1643040030000|2022-01-24 16:00:30|113.78|113.72|113.86|113.78|113.86|113.78|113.78|113.72|716
1643040040000|2022-01-24 16:00:40|113.84||113.84||113.86||113.84||126
1643040050000|2022-01-24 16:00:50|113.82|113.76|113.72|113.68|113.84|113.76|113.72|113.66|19425
1643040060000|2022-01-24 16:01:00|113.7|113.66|113.72|113.66|113.74|113.68|113.68|113.62|4559
1643040070000|2022-01-24 16:01:10|113.7|113.68|113.72|113.66|113.72|113.68|113.7|113.66|160
1643040080000|2022-01-24 16:01:20||113.68||113.68||113.68||113.66|3302
1643040090000|2022-01-24 16:01:30|113.7|113.66|113.68|113.6|113.72|113.66|113.66|113.6|31343
1643040100000|2022-01-24 16:01:40|113.64||113.64||113.68||113.64||12830
1643040110000|2022-01-24 16:01:50|||||||||3520
1643040120000|2022-01-24 16:02:00|113.68|113.62|113.9|113.84|113.94|113.86|113.64|113.6|43697
1643040130000|2022-01-24 16:02:10|113.92|113.86|113.94|113.86|113.94|113.86|113.92|113.86|4664
1643040140000|2022-01-24 16:02:20|113.92|113.84|113.88|113.82|113.92|113.84|113.88|113.82|5318
1643040150000|2022-01-24 16:02:30|113.86|113.8|113.84|113.82|113.88|113.82|113.84|113.78|10415
1643040160000|2022-01-24 16:02:40|113.86|113.8|113.9|113.82|113.9|113.84|113.86|113.8|20620
1643040170000|2022-01-24 16:02:50|113.92|113.84|113.96|113.88|113.96|113.88|113.9|113.84|3600
1643040180000|2022-01-24 16:03:00|113.94|113.9|114.06|114.04|114.1|114.04|113.94|113.9|30389
1643040190000|2022-01-24 16:03:10|114.08|114.02|114.14|114.08|114.22|114.12|114.08|114.02|10348
1643040200000|2022-01-24 16:03:20|114.12|114.1|114.18|114.12|114.2|114.12|114.12|114.08|10248
1643040210000|2022-01-24 16:03:30|114.2|114.1|114.1|114.04|114.2|114.1|114.08|114.02|27574
1643040220000|2022-01-24 16:03:40|114.08|114.02|113.94|113.88|114.08|114.02|113.9|113.82|23602
1643040230000|2022-01-24 16:03:50|113.92||113.96||113.96||113.92||1404
1643040240000|2022-01-24 16:04:00|113.98|113.9|114.06|113.98|114.06|113.98|113.98|113.9|2232
1643040250000|2022-01-24 16:04:10|114.04|114|114.06|113.98|114.06|114|114.04|113.98|23626
1643040260000|2022-01-24 16:04:20|114.08|114|114.2|114.14|114.22|114.14|114.02|114|30862
1643040270000|2022-01-24 16:04:30|114.22|114.16|114.22|114.18|114.24|114.18|114.2|114.16|18175
1643040280000|2022-01-24 16:04:40|114.2|114.16|114.1|114.02|114.2|114.18|114.1|114.02|25249
1643040290000|2022-01-24 16:04:50|114.12|114.04|114.12|114.04|114.14|114.1|114.1|114.02|8310
1643040300000|2022-01-24 16:05:00|114.1|114.06|114.02|113.96|114.12|114.06|114|113.92|7799
1643040310000|2022-01-24 16:05:10|114|113.94|114.04|113.98|114.04|114|113.98|113.92|19638
1643040320000|2022-01-24 16:05:20|114.02|113.96|114|113.94|114.02|113.96|113.98|113.9|20280
1643040330000|2022-01-24 16:05:30|||||||||44923
1643040340000|2022-01-24 16:05:40||113.96||113.96||113.96||113.96|5741
1643040350000|2022-01-24 16:05:50|113.98|113.94|113.94|113.88|114|113.96|113.92|113.86|57590
1643040360000|2022-01-24 16:06:00|113.96|113.9|113.92|113.86|113.96|113.9|113.88|113.84|14781
1643040370000|2022-01-24 16:06:10||113.88||113.88||113.88||113.88|2824
1643040380000|2022-01-24 16:06:20|113.94|113.92|113.98|113.94|113.98|113.94|113.94|113.88|10832
1643040390000|2022-01-24 16:06:30|114.02|113.96|114.02|113.96|114.06|113.98|114.02|113.96|1581
1643040400000|2022-01-24 16:06:40|114.04|114|114.08|114.02|114.14|114.06|114.04|114|24090
1643040410000|2022-01-24 16:06:50|114.1|114.04|114.02|113.96|114.1|114.04|114.02|113.96|23525
1643040420000|2022-01-24 16:07:00|114.04|113.98|114.02|113.98|114.04|114|114.02|113.94|7404
1643040430000|2022-01-24 16:07:10|114.04|114|114.04|113.98|114.04|114|114.04|113.98|18849
1643040440000|2022-01-24 16:07:20|114|113.96|114.02|113.96|114.04|113.98|113.96|113.9|92219
1643040450000|2022-01-24 16:07:30|114.04|113.98|114.04|114|114.04|114|114.04|113.98|8597
1643040460000|2022-01-24 16:07:40|114.06|114.02|114.06|114.02|114.06|114.02|114.06|114.02|3141
1643040470000|2022-01-24 16:07:50|114.08|114.04|114.08|114|114.08|114.06|114.06|114|32046
1643040480000|2022-01-24 16:08:00|114.06|114.04|114.06|114|114.06|114.04|114.02|113.96|46059
1643040500000|2022-01-24 16:08:20||114.02||114.02||114.04||114.02|620
1643040510000|2022-01-24 16:08:30|||||||||867
1643040520000|2022-01-24 16:08:40|114.08|114.04|114.12|114.1|114.16|114.1|114.08|114.04|16347
1643040530000|2022-01-24 16:08:50|114.16|114.12|114.2|114.12|114.2|114.12|114.16|114.12|4515
1643040540000|2022-01-24 16:09:00|114.18||114.18||114.18||114.18||3479
1643040550000|2022-01-24 16:09:10|114.16|114.1|114.16|114.1|114.18|114.1|114.12|114.08|18352
1643040560000|2022-01-24 16:09:20|114.14|114.08|114.12|114.08|114.14|114.08|114.1|114.08|4270
1643040570000|2022-01-24 16:09:30|114.1|114.06|114.12|114.04|114.12|114.06|114.1|114.02|3442
1643040580000|2022-01-24 16:09:40|114.1|114.02|114.08|114|114.1|114.04|114.04|114|12115
1643040590000|2022-01-24 16:09:50|114.04|113.98|114.04|114|114.04|114.02|114|113.94|75943
1643040600000|2022-01-24 16:10:00|114.06|114.02|114.06|114.04|114.06|114.04|114.06|114.02|2450
1643040610000|2022-01-24 16:10:10|||||||||2614
1643040620000|2022-01-24 16:10:20|114.08|114.06|114.1|114.06|114.1|114.06|114.06|114.02|20309
1643040630000|2022-01-24 16:10:30|114.08|114.04|114.06|114.02|114.1|114.04|114.06|114.02|10841
1643040640000|2022-01-24 16:10:40|114.04|114|114.02|113.98|114.04|114|114|113.98|6971
1643040650000|2022-01-24 16:10:50|114|114|114.04|113.98|114.06|114.02|114|113.98|16727
1643040660000|2022-01-24 16:11:00|114.06|114|114.04|113.98|114.06|114.02|114.04|113.98|16873
1643040670000|2022-01-24 16:11:10|114.02|114|114.02|113.98|114.02|114|114.02|113.98|0
1643040680000|2022-01-24 16:11:20|114.04|114|114.02|113.98|114.04|114|114.02|113.98|1449
1643040700000|2022-01-24 16:11:40|114|113.96|114.02|113.96|114.02|113.98|113.96|113.92|1276406
1643040710000|2022-01-24 16:11:50|114|113.98|114.02|113.98|114.02|113.98|114|113.98|7839
1643040730000|2022-01-24 16:12:10|114|113.96|113.92|113.88|114|113.96|113.92|113.88|15778
1643040740000|2022-01-24 16:12:20|113.9|113.86|113.86|113.8|113.9|113.86|113.84|113.8|6486
1643040750000|2022-01-24 16:12:30|113.88|113.82|113.88|113.84|113.88|113.84|113.84|113.8|5595
1643040760000|2022-01-24 16:12:40|113.9|113.82|113.9|113.84|113.9|113.86|113.88|113.82|23019
1643040770000|2022-01-24 16:12:50|113.88|113.86|113.82|113.74|113.88|113.86|113.82|113.74|13232
1643040780000|2022-01-24 16:13:00|113.8|113.76|113.74|113.68|113.8|113.76|113.74|113.68|12237
1643040790000|2022-01-24 16:13:10|113.72|113.66|113.7|113.64|113.72|113.66|113.66|113.62|17582
1643040800000|2022-01-24 16:13:20|113.68|113.6|113.6|113.54|113.68|113.64|113.6|113.5|9885
1643040810000|2022-01-24 16:13:30|113.58|113.52|113.58|113.5|113.58|113.52|113.58|113.5|6172
1643040820000|2022-01-24 16:13:40||113.52||113.5||113.52||113.5|0
1643040830000|2022-01-24 16:13:50|113.56|113.48|113.54|113.46|113.56|113.48|113.5|113.44|14143
1643040840000|2022-01-24 16:14:00|113.52|113.48|113.52|113.5|113.54|113.5|113.52|113.48|10560
1643040850000|2022-01-24 16:14:10|113.5|113.48|113.56|113.5|113.56|113.52|113.5|113.4|21822
1643040860000|2022-01-24 16:14:20|113.58|113.52|113.58|113.5|113.62|113.54|113.56|113.5|5848
1643040880000|2022-01-24 16:14:40|113.56|113.48|113.54|113.5|113.58|113.5|113.48|113.44|21664
1643040890000|2022-01-24 16:14:50|113.52|113.48|113.54|113.48|113.54|113.48|113.52|113.46|4000
1643040900000|2022-01-24 16:15:00|113.54|113.45|113.54|113.45|113.59|113.5|113.54|113.43|0
1643040910000|2022-01-24 16:15:10|113.59|113.5|113.59|113.5|113.59|113.5|113.59|113.5|0
1643040920000|2022-01-24 16:15:20|113.54|113.45|113.54|113.43|113.59|113.48|113.54|113.43|0
1643040930000|2022-01-24 16:15:30|113.59|113.45|113.57|113.46|113.59|113.5|113.52|113.41|1369
1643040940000|2022-01-24 16:15:40|113.53|113.44|113.51|113.42|113.53|113.46|113.46|113.33|4088
1643040950000|2022-01-24 16:15:50|113.55|113.37|113.53|113.42|113.55|113.42|113.48|113.37|0
1643040960000|2022-01-24 16:16:00|113.48|113.37|113.52|113.41|113.63|113.5|113.48|113.37|9707
1643040970000|2022-01-24 16:16:10|113.57|113.46|113.51|113.38|113.57|113.46|113.46|113.33|839
1643040980000|2022-01-24 16:16:20|113.4|113.29|113.48|113.37|113.55|113.46|113.4|113.29|32440
1643040990000|2022-01-24 16:16:30|113.53|113.42|113.4|113.31|113.53|113.42|113.4|113.29|6348
1643041000000|2022-01-24 16:16:40|113.45|113.36|113.44|113.31|113.49|113.38|113.42|113.31|1594
1643041010000|2022-01-24 16:16:50|113.49|113.36|113.55|113.44|113.55|113.44|113.44|113.31|7458
1643041020000|2022-01-24 16:17:00|113.5|113.39|113.53|113.44|113.55|113.44|113.48|113.39|0
1643041030000|2022-01-24 16:17:10|113.48|113.39|113.53|113.44|113.53|113.44|113.48|113.39|0
1643041040000|2022-01-24 16:17:20|113.5|113.39|113.57|113.48|113.61|113.5|113.5|113.39|21141
1643041050000|2022-01-24 16:17:30|113.52|113.43|113.57|113.46|113.57|113.48|113.52|113.43|673
1643041060000|2022-01-24 16:17:40|113.48|113.35|113.5|113.39|113.57|113.44|113.48|113.35|14677
1643041070000|2022-01-24 16:17:50|113.55|113.44|113.57|113.46|113.57|113.46|113.5|113.39|524
1643041080000|2022-01-24 16:18:00|113.52|113.39|113.57|113.48|113.57|113.48|113.52|113.39|0
1643041090000|2022-01-24 16:18:10|113.52|113.43|113.52|113.43|113.52|113.43|113.52|113.43|0
1643041100000|2022-01-24 16:18:20|113.57|113.48|113.42|113.31|113.57|113.48|113.42|113.31|2036
1643041110000|2022-01-24 16:18:30|113.45|113.36|113.4|113.31|113.47|113.36|113.4|113.31|0
1643041120000|2022-01-24 16:18:40|113.45|113.36|113.3|113.19|113.45|113.36|113.28|113.17|3111
1643041130000|2022-01-24 16:18:50|113.35|113.24|113.41|113.3|113.45|113.34|113.28|113.17|4139
1643041140000|2022-01-24 16:19:00|113.36|113.25|113.39|113.3|113.45|113.32|113.34|113.21|1251
1643041150000|2022-01-24 16:19:10|113.4|113.29|113.4|113.31|113.45|113.34|113.4|113.29|533
1643041160000|2022-01-24 16:19:20|113.45|113.36|113.43|113.3|113.47|113.36|113.38|113.25|1634
1643041170000|2022-01-24 16:19:30|113.38|113.28|113.41|113.3|113.43|113.3|113.34|113.25|0
1643041180000|2022-01-24 16:19:40|113.36|113.25|113.47|113.38|113.47|113.38|113.36|113.25|3447
1643041190000|2022-01-24 16:19:50|113.53|113.4|113.55|113.44|113.55|113.44|113.46|113.35|3000
1643041200000|2022-01-24 16:20:00|113.5|113.39|113.53|113.44|113.55|113.44|113.48|113.37|1
1643041210000|2022-01-24 16:20:10|113.48|113.39|113.53|113.42|113.53|113.42|113.48|113.37|1816
1643041220000|2022-01-24 16:20:20|113.45|113.36|113.45|113.34|113.45|113.36|113.36|113.29|3051
1643041230000|2022-01-24 16:20:30|113.43|113.29|113.45|113.32|113.45|113.34|113.3|113.17|5249
1643041240000|2022-01-24 16:20:40|113.42|113.34|113.49|113.38|113.53|113.4|113.4|113.29|4000
1643041250000|2022-01-24 16:20:50|113.42|113.33|113.44|113.33|113.51|113.4|113.42|113.33|0
1643041260000|2022-01-24 16:21:00|113.49|113.38|113.36|113.25|113.49|113.38|113.36|113.25|3585
1643041270000|2022-01-24 16:21:10|113.41|113.3|113.49|113.4|113.49|113.4|113.36|113.25|4061
1643041290000|2022-01-24 16:21:30|113.44|113.35|113.51|113.4|113.53|113.42|113.44|113.35|0
1643041300000|2022-01-24 16:21:40|113.49|113.35|113.48|113.39|113.55|113.44|113.44|113.35|2205
1643041310000|2022-01-24 16:21:50|113.53|113.44|113.46|113.35|113.53|113.44|113.46|113.35|2460
1643041320000|2022-01-24 16:22:00|113.51|113.4|113.46|113.35|113.51|113.4|113.44|113.35|635
1643041330000|2022-01-24 16:22:10|113.44|113.4|113.46|113.37|113.53|113.42|113.44|113.35|0
1643041350000|2022-01-24 16:22:30|113.51|113.42|113.52|113.41|113.55|113.42|113.44|113.35|1011
1643041360000|2022-01-24 16:22:40|113.57|113.46|113.57|113.46|113.59|113.46|113.52|113.41|0
1643041370000|2022-01-24 16:22:50|113.52|113.41|113.57|113.46|113.57|113.46|113.52|113.41|547
1643041380000|2022-01-24 16:23:00|113.52|113.41|113.53|113.4|113.55|113.46|113.48|113.35|0
1643041390000|2022-01-24 16:23:10|113.48|113.35|113.4|113.33|113.53|113.42|113.4|113.33|2953
1643041400000|2022-01-24 16:23:20|113.45|113.38|113.43|113.36|113.45|113.38|113.38|113.27|0
1643041410000|2022-01-24 16:23:30|113.42|113.31|113.45|113.38|113.47|113.38|113.4|113.31|1107
1643041430000|2022-01-24 16:23:50|113.4|113.36|113.36|113.23|113.45|113.36|113.34|113.23|450
1643041440000|2022-01-24 16:24:00|113.41|113.28|113.4|113.31|113.45|113.36|113.36|113.27|2740
1643041450000|2022-01-24 16:24:10|113.45|113.36|113.45|113.36|113.45|113.36|113.4|113.29|0
1643041460000|2022-01-24 16:24:20|113.4|113.31|113.51|113.38|113.51|113.38|113.4|113.31|689
1643041470000|2022-01-24 16:24:30|113.46|113.4|113.51|113.4|113.51|113.4|113.46|113.35|0
1643041480000|2022-01-24 16:24:40|113.46|113.35|113.42|113.33|113.51|113.42|113.42|113.33|3811
1643041490000|2022-01-24 16:24:50|113.47|113.38|113.35|113.26|113.47|113.38|113.3|113.21|3715
1643041500000|2022-01-24 16:25:00|113.3|113.21|113.34|113.23|113.39|113.28|113.3|113.21|4000
1643041510000|2022-01-24 16:25:10|113.39|113.28|113.37|113.28|113.39|113.28|113.32|113.23|0
1643041520000|2022-01-24 16:25:20|113.32|113.23|113.33|113.22|113.37|113.28|113.24|113.15|10269
1643041530000|2022-01-24 16:25:30|113.28|113.17|113.26|113.17|113.33|113.24|113.26|113.15|0
1643041540000|2022-01-24 16:25:40|113.31|113.22|113.26|113.15|113.31|113.22|113.26|113.15|533
1643041550000|2022-01-24 16:25:50|113.31|113.2|113.27|113.2|113.31|113.22|113.26|113.15|0
1643041560000|2022-01-24 16:26:00|113.22|113.15|113.25|113.16|113.27|113.18|113.2|113.09|5659
1643041570000|2022-01-24 16:26:10|113.26|113.13|113.26|113.13|113.26|113.13|113.26|113.13|4000
1643041580000|2022-01-24 16:26:20|113.31|113.18|113.29|113.18|113.31|113.2|113.24|113.13|0
1643041590000|2022-01-24 16:26:30|113.24|113.13|113.24|113.13|113.24|113.13|113.24|113.13|0
1643041600000|2022-01-24 16:26:40|113.29|113.18|113.33|113.24|113.35|113.24|113.24|113.15|2600
1643041610000|2022-01-24 16:26:50|113.37|113.26|113.35|113.26|113.39|113.28|113.3|113.21|22046
1643041620000|2022-01-24 16:27:00|113.3|113.21|113.26|113.17|113.35|113.28|113.26|113.17|3526
1643041630000|2022-01-24 16:27:10|113.29|113.22|113.28|113.13|113.37|113.24|113.24|113.13|13608
1643041640000|2022-01-24 16:27:20|113.26|113.15|113.24|113.15|113.31|113.2|113.24|113.13|2899
1643041650000|2022-01-24 16:27:30|113.29|113.18|113.27|113.16|113.29|113.18|113.2|113.09|5852
1643041660000|2022-01-24 16:27:40|113.22|113.11|113.22|113.11|113.29|113.16|113.22|113.11|0
1643041670000|2022-01-24 16:27:50|113.27|113.16|113.27|113.18|113.27|113.18|113.22|113.13|0
1643041680000|2022-01-24 16:28:00|113.24|113.13|113.31|113.22|113.31|113.22|113.24|113.13|1310
1643041690000|2022-01-24 16:28:10|113.35|113.17|113.28|113.17|113.35|113.22|113.28|113.17|0
1643041700000|2022-01-24 16:28:20|113.33|113.22|113.28|113.17|113.33|113.22|113.28|113.17|0
1643041710000|2022-01-24 16:28:30|113.33|113.22|113.34|113.23|113.39|113.28|113.3|113.19|2324
1643041720000|2022-01-24 16:28:40|113.36|113.28|113.31|113.18|113.39|113.28|113.24|113.13|1551
1643041730000|2022-01-24 16:28:50|113.26|113.13|113.35|113.22|113.35|113.24|113.26|113.13|6807
1643041740000|2022-01-24 16:29:00|113.3|113.17|113.28|113.15|113.35|113.24|113.26|113.15|7923
1643041750000|2022-01-24 16:29:10|113.33|113.18|113.27|113.18|113.33|113.18|113.22|113.11|606
1643041760000|2022-01-24 16:29:20|113.25|113.16|113.12|113.03|113.25|113.16|113.12|113.03|2032
1643041770000|2022-01-24 16:29:30|113.17|113.08|113.12|113.05|113.17|113.08|113.12|113.01|4000
1643041780000|2022-01-24 16:29:40|113.17|113.1|113.25|113.14|113.25|113.16|113.16|113.05|6122
1643041790000|2022-01-24 16:29:50|113.2|113.16|113.39|113.3|113.39|113.3|113.18|113.11|6138
1643097620000|2022-01-25 08:00:20|115.7|115.06|115.52|115.26|115.82|115.8|115.36|115.06|251158
1643097630000|2022-01-25 08:00:30|115.48|115.3|115.28|115.14|115.48|115.3|115.26|115.14|68075
1643097640000|2022-01-25 08:00:40|115.3|115.2|115.54|115.22|115.56|115.34|115.3|115.14|52436
1643097650000|2022-01-25 08:00:50|115.5|115.2|115.48|115.16|115.5|115.2|115.48|115.16|5809
1643097660000|2022-01-25 08:01:00||115.18||115.18||115.18||115.18|70635
1643097670000|2022-01-25 08:01:10|115.46|115.16|115.24|115|115.46|115.16|115.08|114.76|60859
1643097680000|2022-01-25 08:01:20|115.22|114.94|115.12|114.94|115.22|114.94|115.12|114.9|2483
1643097690000|2022-01-25 08:01:30|115.1||115.12||115.12||115||12451
1643097700000|2022-01-25 08:01:40|115.14|114.96|115.12|115|115.42|115.14|115.12|114.96|27569
1643097710000|2022-01-25 08:01:50||114.94||114.94||115||114.94|3546
1643097720000|2022-01-25 08:02:00|115.08|115|115.2|115.02|115.22|115.12|115.08|114.94|19570
1643097730000|2022-01-25 08:02:10|115.22|115.04|115.22|115.04|115.22|115.12|115.12|114.94|31278
1643097740000|2022-01-25 08:02:20|115.2|115.02|115.22|115.06|115.22|115.06|115.2|114.94|3143
1643097750000|2022-01-25 08:02:30|115.28|115.08|115.48|115.28|115.5|115.28|115.22|115.08|34530
1643097760000|2022-01-25 08:02:40|115.44|115.3|115.6|115.34|115.6|115.46|115.4|115.3|15955
1643097770000|2022-01-25 08:02:50|115.58|115.32|115.56|115.32|115.58|115.32|115.46|115.26|25874
1643097780000|2022-01-25 08:03:00|115.58|115.34|115.4|115.14|115.58|115.36|115.3|115.08|19059
1643097790000|2022-01-25 08:03:10|115.46|115.12|115.52|115.22|115.54|115.22|115.46|115.12|40
1643097800000|2022-01-25 08:03:20|115.5|115.24|115.4|115.16|115.54|115.34|115.34|115.06|8388
1643097810000|2022-01-25 08:03:30|115.42|115.18|115.52|115.3|115.54|115.3|115.42|115.18|25883
1643097820000|2022-01-25 08:03:40|115.42|115.28|115.4|115.22|115.46|115.4|115.34|115.12|23447
1643097830000|2022-01-25 08:03:50|115.5|115.24|115.54|115.34|115.54|115.34|115.5|115.24|20648
1643097840000|2022-01-25 08:04:00|115.42|115.32|115.34|115.18|115.42|115.32|115.28|115|6001
1643097850000|2022-01-25 08:04:10|115.3|115.2|115.28|115.08|115.34|115.2|115.26|115.08|1139
1643097860000|2022-01-25 08:04:20|115.26|115.06|115.02|114.8|115.26|115.1|115.02|114.78|6264
1643097870000|2022-01-25 08:04:30|115|114.78|115.02|114.8|115.04|114.8|114.98|114.76|1062
1643097880000|2022-01-25 08:04:40|115|114.9|114.98|114.76|115.02|114.9|114.96|114.76|1785
1643097890000|2022-01-25 08:04:50|115.04|114.78|115.02|114.78|115.04|114.78|115.02|114.76|32669
1643097900000|2022-01-25 08:05:00|114.94|114.76|114.86|114.72|114.94|114.76|114.82|114.6|3266
1643097910000|2022-01-25 08:05:10|114.84|114.7|114.84|114.7|114.84|114.7|114.84|114.7|9621
1643097920000|2022-01-25 08:05:20|114.86|114.64|114.8|114.64|114.86|114.64|114.8|114.64|7039
1643097930000|2022-01-25 08:05:30|114.78||114.8||114.8||114.78||476
1643097940000|2022-01-25 08:05:40|114.78|114.7|114.84|114.64|114.86|114.7|114.78|114.64|6623
1643097950000|2022-01-25 08:05:50||114.68||114.68||114.72||114.68|6070
1643097960000|2022-01-25 08:06:00||114.7||114.7||114.74||114.7|5712
1643097970000|2022-01-25 08:06:10|114.82|114.68|114.82|114.7|114.84|114.72|114.82|114.68|18400
1643097980000|2022-01-25 08:06:20|114.8|114.64|115.16|115.02|115.16|115.02|114.76|114.62|99831
1643097990000|2022-01-25 08:06:30|115.12|115.06|115.1|114.92|115.18|115.06|115.04|114.9|10444
1643098000000|2022-01-25 08:06:40|115.08|114.9|114.98|114.82|115.08|114.9|114.98|114.82|925
1643098010000|2022-01-25 08:06:50|114.96|114.74|114.8|114.66|114.96|114.8|114.8|114.62|13403
1643098020000|2022-01-25 08:07:00|114.82|114.68|114.84|114.7|114.84|114.82|114.74|114.58|212750
1643098030000|2022-01-25 08:07:10||114.76||114.76||114.76||114.76|50000
1643098040000|2022-01-25 08:07:20|114.92|114.78|114.82|114.74|114.98|114.96|114.82|114.74|26405
1643098050000|2022-01-25 08:07:30|114.8|114.66|114.62|114.52|114.8|114.66|114.62|114.5|47733
1643098060000|2022-01-25 08:07:40|114.68|114.5|114.74|114.62|114.82|114.74|114.68|114.5|37461
1643098070000|2022-01-25 08:07:50|114.76|114.74|114.74|114.62|114.76|114.74|114.72|114.6|84334
1643098080000|2022-01-25 08:08:00|114.76|114.68|114.88|114.7|114.96|114.84|114.76|114.68|15566
1643098090000|2022-01-25 08:08:10|114.9|114.72|114.94|114.78|114.96|114.78|114.9|114.72|0
1643098100000|2022-01-25 08:08:20|115|114.8|114.92|114.8|115.06|114.86|114.92|114.74|16122
1643098110000|2022-01-25 08:08:30|114.94|114.82|114.94|114.82|115.02|114.84|114.92|114.82|7324
1643098120000|2022-01-25 08:08:40|114.92|114.86|115|114.84|115.1|114.88|114.92|114.82|7218
1643098130000|2022-01-25 08:08:50|115.02|114.86|114.98|114.82|115.02|114.88|114.96|114.82|1490
1643098140000|2022-01-25 08:09:00|115|114.84|115.2|115.06|115.24|115.06|115|114.82|4894
1643098150000|2022-01-25 08:09:10|115.22|115.04|115.22|115.06|115.22|115.06|115.22|115.04|13715
1643098160000|2022-01-25 08:09:20|115.26|115.08|115.46|115.3|115.48|115.3|115.26|115.08|21631
1643098170000|2022-01-25 08:09:30|115.44|115.24|115.38|115.22|115.44|115.24|115.38|115.22|5672
1643098180000|2022-01-25 08:09:40|115.36|115.18|115.42|115.24|115.44|115.24|115.34|115.18|12775
1643098190000|2022-01-25 08:09:50|115.44||115.42||115.44||115.42||182
1643098200000|2022-01-25 08:10:00|115.38|115.26|115.38|115.22|115.5|115.32|115.38|115.2|23098
1643098210000|2022-01-25 08:10:10|115.42|115.26|115.88|115.68|115.98|115.76|115.42|115.24|90465
1643098220000|2022-01-25 08:10:20|115.9|115.72|115.84|115.66|115.9|115.78|115.78|115.56|54169
1643098230000|2022-01-25 08:10:30|115.82|115.74|116|115.88|116|115.88|115.82|115.74|9608
1643098240000|2022-01-25 08:10:40|115.96|115.86|115.96|115.84|115.98|115.86|115.96|115.84|46072
1643098250000|2022-01-25 08:10:50|115.98|115.88|116.02|115.86|116.02|115.9|115.98|115.86|14799
1643098260000|2022-01-25 08:11:00|116.06|115.84|115.98|115.84|116.12|115.98|115.98|115.84|17992
1643098270000|2022-01-25 08:11:10|||||||||850
1643098280000|2022-01-25 08:11:20|115.96|115.76|115.92|115.76|116.06|115.88|115.9|115.76|9286
1643098290000|2022-01-25 08:11:30|115.94|115.78|116.04|115.86|116.14|115.98|115.94|115.76|12229
1643098300000|2022-01-25 08:11:40|116.06|115.84|116.08|115.86|116.08|115.86|116|115.82|12755
1643098310000|2022-01-25 08:11:50|116.1|115.92|116.12|115.94|116.14|115.98|116.08|115.92|1714
1643098320000|2022-01-25 08:12:00|116.16|115.92|116.06|115.96|116.18|116.02|116.06|115.92|29062
1643098330000|2022-01-25 08:12:10|116.04|115.94|116.28|116.12|116.32|116.14|116.04|115.94|10945
1643098340000|2022-01-25 08:12:20|116.34|116.14|116.26|116.14|116.44|116.18|116.2|116.08|88
1643098360000|2022-01-25 08:12:40||116.12||116.1||116.12||116.1|4585
1643098370000|2022-01-25 08:12:50|116.28|116.04|116.26|116.14|116.28|116.14|116.22|116.04|28441
1643098380000|2022-01-25 08:13:00|116.22|116.1|116.02|115.92|116.22|116.12|116.02|115.92|7658
1643098390000|2022-01-25 08:13:10|116|115.9|115.8|115.66|116.12|115.92|115.8|115.6|32178
1643098400000|2022-01-25 08:13:20|115.78|115.58|115.72|115.52|115.78|115.58|115.66|115.5|540
1643098410000|2022-01-25 08:13:30|115.74|115.54|115.9|115.76|116.02|115.76|115.74|115.54|11469
1643098420000|2022-01-25 08:13:40||115.7||115.7||115.7||115.7|1712
1643098430000|2022-01-25 08:13:50|115.88|115.76|115.86|115.7|115.88|115.76|115.84|115.7|2051
1643098450000|2022-01-25 08:14:10|115.8|115.66|115.76|115.6|115.86|115.66|115.7|115.54|2741
1643098460000|2022-01-25 08:14:20|115.78|115.62|115.72|115.54|115.88|115.64|115.7|115.54|2963
1643098470000|2022-01-25 08:14:30|||||||||5390
1643098480000|2022-01-25 08:14:40|115.7|115.58|115.74|115.58|115.74|115.58|115.64|115.58|2469
1643098510000|2022-01-25 08:15:10|115.68|115.54|115.68|115.54|115.68|115.54|115.68|115.54|1931
1643098520000|2022-01-25 08:15:20|115.62|115.56|115.74|115.6|115.74|115.6|115.62|115.54|14873
1643098530000|2022-01-25 08:15:30|115.68|115.56|115.7|115.6|115.76|115.6|115.6|115.44|3536
1643098540000|2022-01-25 08:15:40|115.76|115.62|115.78|115.62|116|115.78|115.74|115.56|7316
1643098550000|2022-01-25 08:15:50|115.8|115.64|115.78|115.64|115.9|115.72|115.76|115.58|3146
1643098560000|2022-01-25 08:16:00|115.76|115.6|115.7|115.56|115.84|115.64|115.7|115.5|500
1643098570000|2022-01-25 08:16:10|115.72|115.58|115.7|115.56|115.82|115.64|115.68|115.54|17638
1643098580000|2022-01-25 08:16:20|115.68|115.58|115.64|115.52|115.74|115.6|115.64|115.5|12421
1643098590000|2022-01-25 08:16:30|115.62|115.48|115.66|115.58|115.66|115.6|115.62|115.48|5165
1643098600000|2022-01-25 08:16:40|115.64|115.48|115.64|115.54|115.66|115.58|115.62|115.48|6966
1643098610000|2022-01-25 08:16:50|115.62|115.48|115.64|115.46|115.64|115.48|115.54|115.38|2099
1643098620000|2022-01-25 08:17:00|115.56|115.42|115.46|115.32|115.56|115.42|115.44|115.3|5729
1643098630000|2022-01-25 08:17:10|115.44|115.34|115.44|115.32|115.6|115.42|115.44|115.32|7459
1643098640000|2022-01-25 08:17:20|115.48|115.3|115.48|115.34|115.48|115.34|115.42|115.3|11597
1643098650000|2022-01-25 08:17:30|115.44||115.48||115.48||115.44||0
1643098660000|2022-01-25 08:17:40|115.46|115.3|115.48|115.36|115.48|115.36|115.46|115.3|925
1643098670000|2022-01-25 08:17:50|115.46|115.32|115.68|115.6|115.76|115.6|115.46|115.3|9887
1643098680000|2022-01-25 08:18:00|115.64|115.54|115.64|115.52|115.68|115.6|115.64|115.5|4000
1643098690000|2022-01-25 08:18:10||115.48||115.52||115.54||115.48|88639
1643098700000|2022-01-25 08:18:20|115.62|115.48|115.58|115.44|115.62|115.48|115.48|115.3|5980
1643098710000|2022-01-25 08:18:30|115.54|115.4|115.5|115.48|115.54|115.48|115.5|115.38|1624
1643098720000|2022-01-25 08:18:40|115.54|115.42|115.52|115.44|115.58|115.48|115.52|115.4|3156
1643098730000|2022-01-25 08:18:50|||||||||110
1643098740000|2022-01-25 08:19:00|115.54|115.46|115.92|115.86|115.94|115.86|115.52|115.46|10925
1643098750000|2022-01-25 08:19:10|115.98|115.88|115.86|115.82|115.98|115.88|115.86|115.74|18527
1643098760000|2022-01-25 08:19:20|115.84|115.84|115.86|115.82|115.86|115.84|115.82|115.68|1256
1643098770000|2022-01-25 08:19:30|115.9|115.76|115.92|115.8|115.94|115.86|115.84|115.7|29627
1643098780000|2022-01-25 08:19:40|115.94|115.82|115.86|115.74|115.94|115.88|115.86|115.74|15448
1643098790000|2022-01-25 08:19:50|115.92|115.76|115.94|115.84|115.94|115.84|115.92|115.76|0
1643098800000|2022-01-25 08:20:00|115.96|115.88|116.08|116|116.1|116.02|115.92|115.82|25102
1643098810000|2022-01-25 08:20:10|116.06|115.96|115.88|115.76|116.06|115.98|115.88|115.74|68150
1643098820000|2022-01-25 08:20:20|115.92|115.78|115.8|115.64|115.92|115.8|115.78|115.64|16944
1643098830000|2022-01-25 08:20:30|115.78|115.66|115.72|115.56|115.8|115.66|115.72|115.54|2000
1643098840000|2022-01-25 08:20:40|115.7|115.58|115.62|115.5|115.72|115.6|115.62|115.48|75
1643098850000|2022-01-25 08:20:50|115.58|115.46|115.56|115.42|115.64|115.58|115.52|115.38|8224
1643098860000|2022-01-25 08:21:00|115.52|115.4|115.52|115.42|115.52|115.42|115.42|115.24|6777
1643098870000|2022-01-25 08:21:10|115.5|115.38|115.34|115.22|115.5|115.38|115.28|115.16|706
1643098880000|2022-01-25 08:21:20|115.32|115.18|115.18|115.1|115.32|115.18|115.18|115.04|0
1643098890000|2022-01-25 08:21:30|115.16|115.06|115.18|115.06|115.2|115.14|115.14|115.02|2392
1643098900000|2022-01-25 08:21:40|115.2|115.1|115.2|115.1|115.2|115.1|115.14|115.04|5635
1643098910000|2022-01-25 08:21:50|115.22|115.12|115.22|115.14|115.22|115.14|115.22|115.12|2678
1643098920000|2022-01-25 08:22:00|115.3|115.16|115.42|115.3|115.42|115.3|115.3|115.16|1148
1643098930000|2022-01-25 08:22:10||115.26||115.32||115.32||115.26|0
1643098940000|2022-01-25 08:22:20|115.52|115.34|115.66|115.54|115.68|115.54|115.52|115.34|2731
1643098950000|2022-01-25 08:22:30|115.64|115.52|115.56|115.46|115.66|115.64|115.56|115.42|112869
1643098960000|2022-01-25 08:22:40|115.62|115.52|115.56|115.52|115.62|115.54|115.56|115.46|21591
1643098970000|2022-01-25 08:22:50|115.58|115.54|115.58|115.52|115.64|115.54|115.56|115.52|11240
1643098980000|2022-01-25 08:23:00|115.6|115.54|115.58|115.54|115.6|115.54|115.58|115.52|2394
1643098990000|2022-01-25 08:23:10|115.6|115.56|115.52|115.44|115.64|115.58|115.52|115.44|6936
1643099000000|2022-01-25 08:23:20|115.5|115.38|115.5|115.38|115.5|115.46|115.5|115.36|1407
1643099010000|2022-01-25 08:23:30|115.52|115.44|115.54|115.46|115.54|115.46|115.52|115.44|2738
1643099020000|2022-01-25 08:23:40|115.52|115.44|115.52|115.46|115.52|115.46|115.52|115.44|0
1643099030000|2022-01-25 08:23:50|115.5|115.44|115.42|115.34|115.5|115.44|115.38|115.26|14412
1643099040000|2022-01-25 08:24:00|115.46|115.38|115.4|115.3|115.46|115.38|115.4|115.3|14180
1643099050000|2022-01-25 08:24:10|115.38|115.32|115.4|115.3|115.4|115.32|115.36|115.3|171
1643099060000|2022-01-25 08:24:20|115.38|115.26|115.38|115.3|115.42|115.34|115.34|115.22|9237
1643099070000|2022-01-25 08:24:30|115.36|115.22|115.28|115.18|115.36|115.22|115.28|115.16|2443
1643099080000|2022-01-25 08:24:40|115.3|115.16|115.3|115.18|115.3|115.22|115.28|115.16|8944
1643099090000|2022-01-25 08:24:50|115.32|115.24|115.42|115.32|115.5|115.36|115.3|115.18|6643
1643099100000|2022-01-25 08:25:00|115.44|115.36|115.32|115.18|115.44|115.36|115.32|115.18|2004
1643099110000|2022-01-25 08:25:10|115.3|115.16|115.26|115.12|115.32|115.16|115.26|115.08|641
1643099120000|2022-01-25 08:25:20|115.24|115.1|115.34|115.18|115.36|115.18|115.18|115.04|10604
1643099130000|2022-01-25 08:25:30|115.32|115.14|115.28|115.14|115.32|115.22|115.24|115.14|869
1643099140000|2022-01-25 08:25:40|115.26|115.1|115.16|115.04|115.26|115.14|115.16|115.02|1000
1643099150000|2022-01-25 08:25:50|115.14|115|115.1|114.98|115.14|115|115.1|114.96|16857
1643099160000|2022-01-25 08:26:00|115.08|115|115.08|115|115.08|115|115.08|115|5973
1643099170000|2022-01-25 08:26:10|115.06|114.98|115|114.88|115.06|114.98|115|114.86|4274
1643099180000|2022-01-25 08:26:20|114.98|114.86|115|114.88|115|114.88|114.92|114.78|26293
1643099190000|2022-01-25 08:26:30|115.02|114.9|115|114.92|115.12|114.98|115|114.9|15251
1643099200000|2022-01-25 08:26:40|114.98|114.9|114.98|114.88|114.98|114.92|114.98|114.88|9677
1643099210000|2022-01-25 08:26:50|114.96|114.92|114.96|114.9|114.96|114.92|114.96|114.88|0
1643099220000|2022-01-25 08:27:00|114.98|114.92|115.04|114.96|115.12|115|114.98|114.92|28858
1643099230000|2022-01-25 08:27:10|115.06|114.98|114.96|114.86|115.16|115.04|114.94|114.86|10422
1643099240000|2022-01-25 08:27:20|114.94|114.82|114.9|114.78|114.94|114.82|114.9|114.78|0
1643099250000|2022-01-25 08:27:30|114.88|114.76|114.8|114.68|114.88|114.8|114.8|114.66|14197
1643099260000|2022-01-25 08:27:40|114.78|114.7|114.74|114.62|114.78|114.72|114.74|114.62|7556
1643099270000|2022-01-25 08:27:50||114.64||114.64||114.64||114.64|9149
1643099280000|2022-01-25 08:28:00|114.76|114.68|114.86|114.8|114.94|114.9|114.76|114.68|38617
1643099290000|2022-01-25 08:28:10|114.84|114.74|114.82|114.76|114.84|114.76|114.82|114.68|3537
1643099300000|2022-01-25 08:28:20|114.78|114.74|114.92|114.86|114.92|114.86|114.78|114.74|8321
1643099310000|2022-01-25 08:28:30|114.9|114.84|114.8|114.7|114.9|114.84|114.76|114.66|58124
1643099320000|2022-01-25 08:28:40|114.84|114.72|114.74|114.68|114.84|114.72|114.72|114.68|14171
1643099330000|2022-01-25 08:28:50|114.72|114.66|114.76|114.72|114.76|114.72|114.72|114.66|15638
1643099340000|2022-01-25 08:29:00|114.78|114.7|114.78|114.7|114.78|114.74|114.78|114.7|2958
1643099350000|2022-01-25 08:29:10|114.8|114.74|114.84|114.78|114.84|114.78|114.8|114.74|947
1643099360000|2022-01-25 08:29:20|114.82|114.76|114.72|114.66|114.82|114.76|114.7|114.6|5817
1643099370000|2022-01-25 08:29:30|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|0
1643099380000|2022-01-25 08:29:40|114.76|114.62|114.82|114.72|114.82|114.72|114.76|114.6|4671
1643099390000|2022-01-25 08:29:50|114.8|114.7|114.76|114.7|114.8|114.7|114.74|114.7|28
1643099400000|2022-01-25 08:30:00|114.74|114.64|114.86|114.76|114.86|114.78|114.74|114.64|34178
1643099410000|2022-01-25 08:30:10|114.84|114.74|114.84|114.72|114.84|114.74|114.8|114.72|432
1643099420000|2022-01-25 08:30:20|114.86|114.78|114.84|114.72|114.86|114.78|114.84|114.72|0
1643099430000|2022-01-25 08:30:30|114.86|114.76|114.86|114.76|114.86|114.76|114.8|114.76|923
1643099440000|2022-01-25 08:30:40|114.8|114.74|114.66|114.56|114.8|114.74|114.66|114.54|23766
1643099450000|2022-01-25 08:30:50||114.6||114.56||114.6||114.56|4330
1643099460000|2022-01-25 08:31:00|114.68|114.6|114.8|114.68|114.8|114.7|114.68|114.6|3059
1643099470000|2022-01-25 08:31:10||114.64||114.64||114.64||114.64|5197
1643099480000|2022-01-25 08:31:20|114.78|114.62|114.74|114.64|114.8|114.7|114.74|114.62|5231
1643099490000|2022-01-25 08:31:30|114.72|114.62|114.64|114.54|114.72|114.62|114.6|114.54|2
1643099500000|2022-01-25 08:31:40|114.62||114.62||114.62||114.6||1291
1643099510000|2022-01-25 08:31:50|114.6|114.52|114.58|114.52|114.6|114.52|114.56|114.44|2300
1643099520000|2022-01-25 08:32:00|114.6|114.54|114.7|114.6|114.72|114.6|114.6|114.52|24158
1643099530000|2022-01-25 08:32:10|114.72|114.62|114.56|114.52|114.72|114.62|114.56|114.52|4912
1643099540000|2022-01-25 08:32:20|114.6||114.58||114.6||114.56||35
1643099550000|2022-01-25 08:32:30|114.6|114.54|114.68|114.58|114.68|114.58|114.6|114.54|4347
1643099560000|2022-01-25 08:32:40|114.72|114.6|114.88|114.76|114.9|114.76|114.72|114.6|640
1643099570000|2022-01-25 08:32:50|114.86|114.74|114.86|114.76|114.86|114.76|114.84|114.72|2000
1643099580000|2022-01-25 08:33:00|114.84||114.84||114.86||114.84||18
1643099590000|2022-01-25 08:33:10|114.86|114.78|114.96|114.82|115|114.86|114.84|114.76|12950
1643099600000|2022-01-25 08:33:20|114.94|114.84|114.96|114.88|115|114.88|114.94|114.82|5000
1643099610000|2022-01-25 08:33:30|114.98|114.92|115|114.88|115|114.92|114.88|114.74|44443
1643099620000|2022-01-25 08:33:40|114.96|114.86|114.98|114.92|115|114.92|114.96|114.86|42932
1643099630000|2022-01-25 08:33:50|114.96|114.86|114.92|114.86|114.96|114.86|114.92|114.86|1256
1643099640000|2022-01-25 08:34:00|114.94|114.88|115|114.92|115|114.94|114.92|114.88|6986
1643099650000|2022-01-25 08:34:10|115.06|114.94|114.98|114.96|115.08|114.96|114.98|114.92|9312
1643099660000|2022-01-25 08:34:20|115.06|114.98|115.18|115.08|115.22|115.08|115.06|114.98|17424
1643099670000|2022-01-25 08:34:30|115.14|115.04|115.14|115.04|115.18|115.04|115.1|115.04|316
1643099680000|2022-01-25 08:34:40|115.18|115.06|115.14|115.06|115.18|115.08|115.14|115.06|2000
1643099690000|2022-01-25 08:34:50|115.18|115.1|115.22|115.12|115.24|115.14|115.18|115.08|3373
1643099700000|2022-01-25 08:35:00|115.24|115.14|115.22|115.08|115.24|115.16|115.18|115.08|7448
1643099710000|2022-01-25 08:35:10|115.2|115.1|115.22|115.1|115.32|115.22|115.12|115.08|40190
1643099720000|2022-01-25 08:35:20|115.2|115.14|115.4|115.26|115.44|115.3|115.2|115.14|4929
1643099730000|2022-01-25 08:35:30|115.42|115.32|115.5|115.36|115.5|115.4|115.42|115.32|0
1643099740000|2022-01-25 08:35:40|115.46|115.4|115.5|115.4|115.5|115.44|115.42|115.4|10384
1643099750000|2022-01-25 08:35:50||115.44||115.44||115.44||115.44|3736
1643099760000|2022-01-25 08:36:00|115.54|115.4|115.52|115.42|115.6|115.5|115.48|115.36|17184
1643099770000|2022-01-25 08:36:10|115.54|115.44|115.72|115.64|115.8|115.66|115.54|115.44|0
1643099780000|2022-01-25 08:36:20|115.68|115.62|115.6|115.52|115.72|115.62|115.6|115.52|23704
1643099790000|2022-01-25 08:36:30|115.58|115.5|115.54|115.44|115.58|115.5|115.52|115.4|23266
1643099800000|2022-01-25 08:36:40|115.56|115.46|115.72|115.6|115.72|115.62|115.56|115.46|10954
1643099810000|2022-01-25 08:36:50|115.78|115.62|115.78|115.7|115.86|115.7|115.78|115.62|14168
1643099820000|2022-01-25 08:37:00|115.8|115.72|115.78|115.72|115.84|115.72|115.78|115.7|7250
1643099830000|2022-01-25 08:37:10|115.72|115.7|115.72|115.66|115.78|115.7|115.72|115.66|2649
1643099840000|2022-01-25 08:37:20|115.7|115.64|115.86|115.76|115.86|115.78|115.68|115.58|70547
1643099850000|2022-01-25 08:37:30|115.94|115.78|116|115.88|116|115.88|115.9|115.78|700
1643099860000|2022-01-25 08:37:40|115.98|115.86|115.98|115.86|116|115.86|115.98|115.86|3004
1643099870000|2022-01-25 08:37:50|116|115.88|116|115.9|116|115.92|115.98|115.88|0
1643099880000|2022-01-25 08:38:00|115.96|115.92|115.96|115.88|115.96|115.92|115.96|115.86|21552
1643099890000|2022-01-25 08:38:10||115.86||115.86||115.86||115.86|600
1643099900000|2022-01-25 08:38:20|115.94|115.88|115.94|115.88|115.96|115.9|115.94|115.86|18663
1643099910000|2022-01-25 08:38:30|115.96|115.9|116|115.92|116|115.92|115.94|115.86|8960
1643099920000|2022-01-25 08:38:40||115.88||115.88||115.88||115.88|0
1643099940000|2022-01-25 08:39:00|115.96|115.94|115.96|115.86|116|115.96|115.96|115.84|21847
1643099950000|2022-01-25 08:39:10|116|115.88|116|115.88|116|115.94|115.94|115.86|12412
1643099960000|2022-01-25 08:39:20||115.86||115.86||115.86||115.86|17258
1643099970000|2022-01-25 08:39:30|116.02|115.88|116|115.9|116.02|115.98|115.98|115.88|148363
1643099980000|2022-01-25 08:39:40|115.98|115.94|115.98|115.96|115.98|115.96|115.98|115.9|5146
1643099990000|2022-01-25 08:39:50|||||||||3168
1643100000000|2022-01-25 08:40:00|116|115.98|116.36|116.28|116.38|116.28|116|115.96|89937
1643100010000|2022-01-25 08:40:10|116.34|116.26|116.32|116.22|116.34|116.26|116.32|116.22|30429
1643100020000|2022-01-25 08:40:20|116.3|116.2|116.16|116.02|116.3|116.2|116.16|116|4478
1643100030000|2022-01-25 08:40:30||116||115.98||116||115.98|0
1643100050000|2022-01-25 08:40:50|116.14|115.96|116.1|115.96|116.14|116.08|116.1|115.94|22013
1643100060000|2022-01-25 08:41:00||115.98||115.98||115.98||115.98|115
1643100070000|2022-01-25 08:41:10|116.06|115.96|116.04|115.96|116.1|116|116.04|115.94|579
1643100080000|2022-01-25 08:41:20||115.94||115.94||115.96||115.94|2500
1643100090000|2022-01-25 08:41:30|116.1|115.96|116.08|116|116.2|116.1|116.08|115.96|11847
1643100100000|2022-01-25 08:41:40|116.04|116.02|116.08|116|116.08|116.04|116.04|116|5414
1643100110000|2022-01-25 08:41:50|116.12|116.02|116.16|116.04|116.16|116.06|116.08|116.02|15912
1643100120000|2022-01-25 08:42:00|116.08|116.02|116.14|116.08|116.2|116.12|116.08|116|2017
1643100130000|2022-01-25 08:42:10|116.12|116.06|116.16|116.06|116.16|116.1|116.1|116.02|25654
1643100140000|2022-01-25 08:42:20|116.18|116.08|116.16|116.1|116.22|116.14|116.14|116.08|5878
1643100150000|2022-01-25 08:42:30|116.22|116.12|116.28|116.2|116.28|116.24|116.22|116.12|1110
1643100160000|2022-01-25 08:42:40|116.3|116.22|116.32|116.2|116.42|116.32|116.3|116.2|14582
1643100170000|2022-01-25 08:42:50|116.28|116.26|116.26|116.2|116.34|116.26|116.26|116.2|55884
1643100180000|2022-01-25 08:43:00|116.24|116.18|116.24|116.18|116.24|116.18|116.24|116.1|4696
1643100190000|2022-01-25 08:43:10||116.14||116.14||116.14||116.14|0
1643100200000|2022-01-25 08:43:20|116.2|116.12|116.16|116.06|116.2|116.12|116.16|116.04|6363
1643100210000|2022-01-25 08:43:30||116.1||116.06||116.1||116.06|423
1643100220000|2022-01-25 08:43:40|116.12|116.08|116.2|116.1|116.2|116.14|116.12|116.08|11149
1643100230000|2022-01-25 08:43:50|116.24|116.12|116.32|116.24|116.32|116.24|116.24|116.12|0
1643100240000|2022-01-25 08:44:00|116.36|116.26|116.52|116.42|116.58|116.44|116.36|116.26|2914
1643100250000|2022-01-25 08:44:10|116.54|116.44|116.48|116.42|116.62|116.48|116.48|116.4|4589
1643100260000|2022-01-25 08:44:20||116.44||116.46||116.46||116.42|1636
1643100270000|2022-01-25 08:44:30|116.5|116.44|116.5|116.44|116.56|116.48|116.5|116.42|63769
1643100280000|2022-01-25 08:44:40|116.52|116.46|116.48|116.44|116.52|116.48|116.48|116.44|151626
1643100290000|2022-01-25 08:44:50|||||||||8070
1643100300000|2022-01-25 08:45:00|116.5|116.46|116.5|116.36|116.56|116.5|116.5|116.34|132312
1643100310000|2022-01-25 08:45:10|116.46|116.34|116.44|116.34|116.46|116.4|116.44|116.32|618
1643100320000|2022-01-25 08:45:20|116.46|116.36|116.46|116.38|116.5|116.42|116.42|116.36|3891
1643100330000|2022-01-25 08:45:30|116.42|116.36|116.38|116.3|116.46|116.36|116.38|116.26|1148
1643100340000|2022-01-25 08:45:40|116.4|116.32|116.32|116.3|116.42|116.34|116.32|116.24|11295
1643100350000|2022-01-25 08:45:50|116.3|116.28|116.36|116.28|116.36|116.28|116.3|116.24|4822
1643100360000|2022-01-25 08:46:00|116.34|116.26|116.34|116.26|116.36|116.26|116.34|116.26|13000
1643100380000|2022-01-25 08:46:20|116.28|116.24|116.28|116.2|116.34|116.26|116.24|116.12|28006
1643100390000|2022-01-25 08:46:30|116.26|116.18|116.26|116.18|116.26|116.22|116.26|116.16|7
1643100400000|2022-01-25 08:46:40||116.22||116.18||116.22||116.18|375
1643100410000|2022-01-25 08:46:50|116.32|116.22|116.36|116.26|116.38|116.32|116.32|116.22|1685
1643100420000|2022-01-25 08:47:00|116.38|116.3|116.34|116.26|116.38|116.3|116.34|116.26|13445
1643100430000|2022-01-25 08:47:10|116.3|116.22|116.34|116.2|116.34|116.24|116.28|116.18|92
1643100440000|2022-01-25 08:47:20|116.26|116.22|116.26|116.22|116.34|116.22|116.26|116.22|2441
1643100450000|2022-01-25 08:47:30|116.34|116.24|116.3|116.22|116.34|116.24|116.26|116.22|30430
1643100460000|2022-01-25 08:47:40|116.32|116.24|116.4|116.36|116.46|116.38|116.32|116.24|4299
1643100470000|2022-01-25 08:47:50|116.38|116.34|116.36|116.32|116.44|116.34|116.36|116.32|5058
1643100500000|2022-01-25 08:48:20|116.42|116.36|116.44|116.34|116.46|116.38|116.42|116.32|5164
1643100510000|2022-01-25 08:48:30|116.4|116.36|116.44|116.34|116.44|116.36|116.4|116.34|0
1643100530000|2022-01-25 08:48:50||116.36||116.36||116.36||116.36|408
1643100540000|2022-01-25 08:49:00||116.34||116.34||116.34||116.32|484
1643100550000|2022-01-25 08:49:10|116.46|116.38|116.46|116.42|116.5|116.42|116.42|116.34|26094
1643100560000|2022-01-25 08:49:20|116.5|116.44|116.56|116.48|116.62|116.52|116.5|116.42|18599
1643100570000|2022-01-25 08:49:30|||||||||500
1643100580000|2022-01-25 08:49:40|116.58|116.46|116.58|116.48|116.58|116.48|116.5|116.46|8067
1643100590000|2022-01-25 08:49:50|116.56|116.5|116.78|116.68|116.78|116.68|116.56|116.48|19580
1643100600000|2022-01-25 08:50:00|116.72|116.64|116.78|116.68|116.86|116.8|116.72|116.56|144359
1643100610000|2022-01-25 08:50:10|116.82|116.7|117.04|116.96|117.12|116.98|116.78|116.7|30401
1643100620000|2022-01-25 08:50:20|117|117|117.12|117.06|117.22|117.12|117|116.92|24198
1643100630000|2022-01-25 08:50:30|117.14|117.08|117.22|117.12|117.26|117.14|117.14|117.08|16539
1643100640000|2022-01-25 08:50:40|117.16|117.1|117.1|117.02|117.16|117.1|117.08|117.02|15622
1643100650000|2022-01-25 08:50:50|117.08|117.04|117.2|117.08|117.22|117.12|117.08|117.04|22587
1643100660000|2022-01-25 08:51:00|117.22|117.12|117.16|117.08|117.22|117.12|117.16|117.08|21897
1643100670000|2022-01-25 08:51:10|117.18|117.1|117.16|117.1|117.22|117.1|117.14|117.06|201
1643100680000|2022-01-25 08:51:20|117.14|117.08|117.06|116.96|117.14|117.08|117.04|116.94|8678
1643100690000|2022-01-25 08:51:30|||||||||2631
1643100700000|2022-01-25 08:51:40|117.08|117.02|117.12|117.04|117.14|117.06|117.08|117.02|25916
1643100710000|2022-01-25 08:51:50|117.08|117|117.08|116.98|117.08|117|117.08|116.96|27435
1643100720000|2022-01-25 08:52:00|117.04|116.96|117.08|116.98|117.12|117.06|117.04|116.96|2222
1643100730000|2022-01-25 08:52:10|117.06|116.96|117|116.96|117.06|116.96|117|116.9|16113
1643100740000|2022-01-25 08:52:20|117.02|116.98|117.12|117|117.16|117.04|117.02|116.96|18012
1643100750000|2022-01-25 08:52:30|117.1|116.98|117.08|116.96|117.1|116.98|117.08|116.96|3304
1643100760000|2022-01-25 08:52:40||116.98||116.98||116.98||116.96|15024
1643100770000|2022-01-25 08:52:50||116.96||116.96||116.98||116.96|0
1643100780000|2022-01-25 08:53:00|117.06|116.98|117.06|116.98|117.08|117.02|117.06|116.96|19
1643100790000|2022-01-25 08:53:10|117.02|116.96|117|116.88|117.08|117.02|117|116.88|8205
1643100800000|2022-01-25 08:53:20||116.86||116.9||116.9||116.86|0
1643100810000|2022-01-25 08:53:30||116.88||116.9||116.9||116.86|49899
1643100830000|2022-01-25 08:53:50|116.98|116.88|116.68|116.56|116.98|116.88|116.68|116.52|15213
1643100840000|2022-01-25 08:54:00|116.66|116.54|116.64|116.54|116.68|116.56|116.64|116.52|33958
1643100850000|2022-01-25 08:54:10|116.68|116.58|116.72|116.6|116.76|116.62|116.66|116.54|25863
1643100860000|2022-01-25 08:54:20|116.74|116.54|116.62|116.52|116.74|116.54|116.58|116.46|647
1643100870000|2022-01-25 08:54:30|116.6|116.54|116.58|116.52|116.62|116.54|116.58|116.52|3735
1643100880000|2022-01-25 08:54:40|||||||||587
1643100890000|2022-01-25 08:54:50|||||||||36893
1643100900000|2022-01-25 08:55:00|116.64|116.6|116.62|116.54|116.66|116.6|116.58|116.52|52605
1643100910000|2022-01-25 08:55:10|116.64||116.62||116.64||116.62||3500
1643100920000|2022-01-25 08:55:20|||||||||4260
1643100930000|2022-01-25 08:55:30|116.6|116.52|116.66|116.58|116.66|116.62|116.58|116.44|22654
1643100940000|2022-01-25 08:55:40|116.7|116.6|116.7|116.6|116.72|116.66|116.68|116.6|3964
1643100950000|2022-01-25 08:55:50|116.68||116.66||116.68||116.66||0
1643100960000|2022-01-25 08:56:00|116.64|116.58|116.48|116.38|116.64|116.58|116.48|116.36|7454
1643100970000|2022-01-25 08:56:10||116.4||116.38||116.4||116.38|3401
1643100980000|2022-01-25 08:56:20|116.5|116.4|116.64|116.54|116.66|116.58|116.5|116.4|8739
1643100990000|2022-01-25 08:56:30|||||||||595
1643101010000|2022-01-25 08:56:50|116.62|116.52|116.56|116.46|116.62|116.52|116.56|116.44|5654
1643101020000|2022-01-25 08:57:00|116.58|116.48|116.62|116.52|116.62|116.52|116.58|116.48|3563
1643101040000|2022-01-25 08:57:20|||||||||8521
1643101050000|2022-01-25 08:57:30|116.6|116.46|116.56|116.46|116.62|116.46|116.54|116.44|401
1643101060000|2022-01-25 08:57:40|116.54|116.44|116.32|116.22|116.54|116.44|116.32|116.22|7785
1643101070000|2022-01-25 08:57:50|116.34|116.24|116.34|116.24|116.34|116.24|116.34|116.22|0
1643101080000|2022-01-25 08:58:00|116.32|116.22|116.12|116.04|116.32|116.22|116.12|116.04|1538
1643101090000|2022-01-25 08:58:10|116.16|116.06|116.24|116.14|116.24|116.14|116.16|116.06|1236
1643101100000|2022-01-25 08:58:20|116.22|116.12|116.22|116.14|116.22|116.14|116.2|116.12|0
1643101110000|2022-01-25 08:58:30|116.2||116.22||116.22||116.2||0
1643101120000|2022-01-25 08:58:40||116.16||116.14||116.16||116.14|0
1643101130000|2022-01-25 08:58:50|116.2||116.2||116.22||116.2||200
1643101140000|2022-01-25 08:59:00|116.18|116.1|116.22|116.1|116.28|116.18|116.16|116.1|8756
1643101150000|2022-01-25 08:59:10|116.2|116.12|116.22|116.1|116.22|116.14|116.2|116.1|2158
1643101160000|2022-01-25 08:59:20|116.24|116.12|116.36|116.26|116.36|116.26|116.24|116.12|21202
1643101170000|2022-01-25 08:59:30||116.24||116.24||116.24||116.24|0
1643101180000|2022-01-25 08:59:40|116.34||116.36||116.36||116.28||9814
1643101190000|2022-01-25 08:59:50|116.38|116.28|116.34|116.24|116.42|116.28|116.34|116.24|3223
1643101200000|2022-01-25 09:00:00|116.36|116.26|116.44|116.32|116.46|116.32|116.36|116.26|1000
1643101210000|2022-01-25 09:00:10|116.48|116.36|116.48|116.4|116.54|116.4|116.48|116.36|8533
1643101230000|2022-01-25 09:00:30|116.54|116.44|116.52|116.46|116.6|116.5|116.52|116.44|5258
1643101240000|2022-01-25 09:00:40|116.48|116.44|116.48|116.4|116.52|116.44|116.48|116.4|1982
1643101250000|2022-01-25 09:00:50|||||||||1000
1643101260000|2022-01-25 09:01:00|116.5|116.44|116.62|116.48|116.64|116.48|116.5|116.44|1147
1643101270000|2022-01-25 09:01:10|116.6|116.44|116.48|116.4|116.6|116.44|116.48|116.4|1365
1643101280000|2022-01-25 09:01:20|116.5|116.42|116.5|116.4|116.52|116.42|116.48|116.4|2
1643101290000|2022-01-25 09:01:30|116.52|116.42|116.62|116.52|116.62|116.54|116.52|116.42|21417
1643101300000|2022-01-25 09:01:40|116.66|116.54|116.72|116.62|116.74|116.64|116.66|116.54|33522
1643101320000|2022-01-25 09:02:00|116.76|116.66|116.92|116.86|116.94|116.86|116.76|116.66|9508
1643101330000|2022-01-25 09:02:10|116.94|116.84|116.82|116.76|117|116.92|116.8|116.76|39796
1643101340000|2022-01-25 09:02:20|116.8||116.8||116.8||116.8||0
1643101350000|2022-01-25 09:02:30|116.82|116.78|116.88|116.76|116.92|116.82|116.82|116.76|4594
1643101360000|2022-01-25 09:02:40||116.82||116.78||116.82||116.78|4167
1643101370000|2022-01-25 09:02:50|116.92|116.76|116.88|116.78|116.94|116.88|116.88|116.76|2583
1643101380000|2022-01-25 09:03:00|116.9|116.76|116.86|116.76|116.92|116.76|116.84|116.76|12171
1643101390000|2022-01-25 09:03:10|116.82|116.72|116.78|116.72|116.82|116.72|116.78|116.72|3146
1643101410000|2022-01-25 09:03:30|||||||||2150
1643101420000|2022-01-25 09:03:40|116.76|116.68|116.76|116.66|116.78|116.72|116.72|116.62|12467
1643101430000|2022-01-25 09:03:50|116.78|116.7|116.78|116.72|116.78|116.72|116.76|116.7|10000
1643101440000|2022-01-25 09:04:00|116.8|116.78|116.78|116.66|116.9|116.8|116.78|116.66|1138
1643101450000|2022-01-25 09:04:10|116.76||116.8||116.8||116.76||11520
1643101460000|2022-01-25 09:04:20|116.82|116.68|116.84|116.76|116.84|116.76|116.82|116.68|0
1643101470000|2022-01-25 09:04:30|116.88|116.8|116.96|116.84|116.96|116.84|116.88|116.8|2232
1643101480000|2022-01-25 09:04:40||116.86||116.84||116.86||116.84|12087
1643101490000|2022-01-25 09:04:50|116.9|116.82|116.96|116.84|116.96|116.86|116.9|116.8|5042
1643101500000|2022-01-25 09:05:00|116.9|116.86|116.88|116.8|116.92|116.88|116.84|116.7|38504
1643101510000|2022-01-25 09:05:10|116.9|116.82|116.92|116.82|116.92|116.86|116.9|116.82|566
1643101520000|2022-01-25 09:05:20|116.9|116.86|117|116.92|117|116.92|116.88|116.82|6712
1643101530000|2022-01-25 09:05:30|116.98|116.88|116.98|116.88|116.98|116.88|116.98|116.88|0
1643101540000|2022-01-25 09:05:40|116.96|116.9|116.94|116.82|116.98|116.94|116.94|116.82|469
1643101550000|2022-01-25 09:05:50|116.92|116.78|116.82|116.76|116.92|116.78|116.8|116.7|11806
1643101560000|2022-01-25 09:06:00||116.74||116.74||116.74||116.74|845
1643101570000|2022-01-25 09:06:10|116.84|116.78|116.86|116.82|116.88|116.82|116.84|116.78|1136
1643101580000|2022-01-25 09:06:20|116.88|116.84|116.82|116.76|117|116.86|116.78|116.74|33959
1643101590000|2022-01-25 09:06:30|116.8|116.74|116.86|116.8|116.86|116.8|116.8|116.74|1146
1643101600000|2022-01-25 09:06:40|116.84|116.78|116.86|116.76|116.86|116.78|116.84|116.76|1361
1643101610000|2022-01-25 09:06:50|116.92|116.82|116.92|116.82|116.96|116.84|116.92|116.76|2079
1643101620000|2022-01-25 09:07:00|116.96|116.84|117|116.88|117.06|116.98|116.96|116.84|76469
1643101630000|2022-01-25 09:07:10||116.86||116.88||116.88||116.86|0
1643101640000|2022-01-25 09:07:20|116.98|116.9|116.98|116.88|116.98|116.9|116.98|116.88|0
1643101650000|2022-01-25 09:07:30|117|116.94|117|116.92|117|116.94|116.98|116.88|10251
1643101670000|2022-01-25 09:07:50|116.98||116.98||117||116.98||0
1643101680000|2022-01-25 09:08:00|117|116.94|117|116.94|117|116.94|117|116.92|0
1643101690000|2022-01-25 09:08:10|117.06|116.96|117.1|117.04|117.16|117.08|117|116.96|252252
1643101700000|2022-01-25 09:08:20|117.06|117.06|117.06|116.98|117.14|117.06|117|116.96|10653
1643101710000|2022-01-25 09:08:30||116.96||116.98||116.98||116.96|0
1643101720000|2022-01-25 09:08:40|117.08|117|117.06|116.98|117.08|117.02|117.06|116.98|0
1643101730000|2022-01-25 09:08:50|117.04|116.94|117.06|116.96|117.06|117|116.98|116.9|15005
1643101740000|2022-01-25 09:09:00|117.04|116.92|117.06|116.96|117.12|117.04|116.98|116.9|31538
1643101750000|2022-01-25 09:09:10||117||117||117||117|0
1643101760000|2022-01-25 09:09:20||116.98||116.96||116.98||116.96|25
1643101770000|2022-01-25 09:09:30|117.08|116.98|116.9|116.82|117.08|117.04|116.82|116.7|12231
1643101780000|2022-01-25 09:09:40|116.88|116.78|116.94|116.86|117.02|116.9|116.86|116.78|5086
1643101790000|2022-01-25 09:09:50|116.96|116.88|116.96|116.88|116.96|116.88|116.96|116.88|0
1643101800000|2022-01-25 09:10:00|116.94|116.86|116.96|116.92|116.96|116.94|116.94|116.84|5539
1643101810000|2022-01-25 09:10:10|117.02||117.02||117.02||117.02||10273
1643101820000|2022-01-25 09:10:20|117.04|116.94|117.12|117.04|117.18|117.08|117.04|116.94|5405
1643101830000|2022-01-25 09:10:30|117.08|117|117.06|116.96|117.12|117.02|117.04|116.96|2240
1643101840000|2022-01-25 09:10:40|117.04|116.94|117.02|116.92|117.04|116.94|117.02|116.92|53562
1643101850000|2022-01-25 09:10:50|116.98|116.9|116.92|116.82|116.98|116.9|116.92|116.82|800
1643101860000|2022-01-25 09:11:00|116.94|116.88|116.96|116.88|116.96|116.88|116.94|116.84|182
1643101870000|2022-01-25 09:11:10|116.98|116.86|116.92|116.84|116.98|116.86|116.88|116.78|0
1643101880000|2022-01-25 09:11:20|116.9|116.8|116.88|116.8|116.9|116.8|116.86|116.76|0
1643101890000|2022-01-25 09:11:30|116.9|116.84|116.9|116.84|116.9|116.84|116.9|116.84|18
1643101900000|2022-01-25 09:11:40|116.88|116.82|116.8|116.72|116.88|116.82|116.8|116.68|2859
1643101910000|2022-01-25 09:11:50|116.82|116.74|116.82|116.74|116.82|116.74|116.82|116.74|0
1643101920000|2022-01-25 09:12:00|116.8|116.78|116.82|116.74|116.92|116.8|116.8|116.74|28774
1643101930000|2022-01-25 09:12:10|116.8||116.8||116.8||116.8||0
1643101940000|2022-01-25 09:12:20|116.82|116.78|116.92|116.84|116.92|116.84|116.82|116.78|1573
1643101950000|2022-01-25 09:12:30|116.94|116.88|116.94|116.88|116.98|116.88|116.94|116.86|0
1643101960000|2022-01-25 09:12:40|116.98|116.9|116.98|116.9|116.98|116.9|116.94|116.9|0
1643101970000|2022-01-25 09:12:50|116.96||116.98||116.98||116.96||0
1643101980000|2022-01-25 09:13:00|116.94|116.86|117|116.94|117.02|117|116.9|116.82|93686
1643101990000|2022-01-25 09:13:10|117.02|116.92|117|116.94|117.06|116.98|117|116.9|926
1643102000000|2022-01-25 09:13:20|117.06|116.98|117.12|117.02|117.12|117.02|117.06|116.94|15
1643102010000|2022-01-25 09:13:30|117.14|117.06|117.16|117.08|117.18|117.08|117.14|117.06|0
1643102020000|2022-01-25 09:13:40|117.18|117.1|117.22|117.12|117.22|117.12|117.18|117.1|203
1643102030000|2022-01-25 09:13:50|117.2|117.1|117.16|117.1|117.22|117.12|117.16|117.08|15902
1643102040000|2022-01-25 09:14:00|117.14|117.04|117.12|117|117.14|117.04|117.12|116.98|13589
1643102060000|2022-01-25 09:14:20||116.98||117.02||117.02||116.98|3403
1643102070000|2022-01-25 09:14:30|||||||||4270
1643102080000|2022-01-25 09:14:40|117.1|117|117.12|117.02|117.12|117.02|117.1|117|4764
1643102090000|2022-01-25 09:14:50|117.14|117.08|117.1|117.02|117.14|117.08|117.1|117.02|4119
1643102100000|2022-01-25 09:15:00|117.14|117.1|117.06|117.02|117.14|117.1|117.06|117|64051
1643102110000|2022-01-25 09:15:10|117.1|117.04|117.06|117.02|117.1|117.04|117.04|117.02|8752
1643102120000|2022-01-25 09:15:20|117.04|116.98|117.04|116.98|117.04|116.98|117.04|116.98|51
1643102130000|2022-01-25 09:15:30|117.06|117|117.04|116.98|117.06|117.02|117.04|116.98|593
1643102140000|2022-01-25 09:15:40|117.06|117.02|117.14|117.04|117.14|117.06|117.06|117.02|1535
1643102150000|2022-01-25 09:15:50|117.18|117.06|117.2|117.12|117.22|117.14|117.18|117.06|1692
1643102160000|2022-01-25 09:16:00|117.16|117.14|117.14|117.08|117.2|117.14|117.14|117.08|18428
1643102170000|2022-01-25 09:16:10|117.22|117.1|117.18|117.16|117.24|117.16|117.18|117.1|1505
1643102180000|2022-01-25 09:16:20|117.22|117.14|117.4|117.3|117.4|117.3|117.2|117.12|7162
1643102190000|2022-01-25 09:16:30|117.42|117.32|117.24|117.16|117.42|117.34|117.22|117.16|13149
1643102200000|2022-01-25 09:16:40|117.22||117.22||117.24||117.22||0
1643102210000|2022-01-25 09:16:50|117.24|117.18|117.18|117.12|117.24|117.18|117.12|117.08|36091
1643102220000|2022-01-25 09:17:00|117.16|117.14|117.28|117.18|117.38|117.28|117.16|117.12|14479
1643102230000|2022-01-25 09:17:10|117.3|117.22|117.32|117.24|117.36|117.28|117.3|117.22|2379
1643102240000|2022-01-25 09:17:20|117.28|117.28|117.26|117.2|117.32|117.28|117.26|117.2|3361
1643102250000|2022-01-25 09:17:30|117.3|117.22|117.24|117.14|117.32|117.24|117.18|117.14|4415
1643102260000|2022-01-25 09:17:40|117.2|117.12|117.2|117.12|117.24|117.12|117.2|117.1|654
1643102270000|2022-01-25 09:17:50|117.18|117.1|117.16|117.06|117.18|117.12|117.16|117.06|4033
1643102280000|2022-01-25 09:18:00|117.14|117.08|117.02|116.98|117.14|117.08|117|116.92|46736
1643102290000|2022-01-25 09:18:10|117|116.9|116.98|116.88|117|116.92|116.96|116.86|7
1643102300000|2022-01-25 09:18:20|116.96|116.86|116.94|116.84|116.96|116.86|116.94|116.82|2128
1643102310000|2022-01-25 09:18:30||116.86||116.86||116.86||116.86|0
1643102320000|2022-01-25 09:18:40|116.92|116.9|117|116.94|117.02|117|116.92|116.84|22747
1643102330000|2022-01-25 09:18:50|117.02|116.96|117.04|116.94|117.1|117.02|117.02|116.94|5476
1643102340000|2022-01-25 09:19:00|117|116.96|117|116.96|117|116.96|117|116.96|0
1643102350000|2022-01-25 09:19:10|116.96|116.94|116.7|116.6|116.96|116.94|116.7|116.6|6605
1643102360000|2022-01-25 09:19:20|116.68|116.58|116.8|116.68|116.8|116.7|116.66|116.58|9582
1643102370000|2022-01-25 09:19:30|116.78|116.7|116.8|116.72|116.8|116.74|116.78|116.68|1999
1643102380000|2022-01-25 09:19:40|116.84|116.76|116.78|116.7|116.84|116.76|116.78|116.7|3399
1643102390000|2022-01-25 09:19:50|116.8|116.72|116.74|116.7|116.8|116.74|116.72|116.7|3270
1643102400000|2022-01-25 09:20:00|116.78|116.72|116.76|116.7|116.8|116.72|116.76|116.7|8652
1643102410000|2022-01-25 09:20:10|116.74|116.68|116.74|116.66|116.74|116.68|116.74|116.64|42459
1643102420000|2022-01-25 09:20:20|116.76|116.68|116.72|116.66|116.76|116.68|116.72|116.66|0
1643102430000|2022-01-25 09:20:30|116.74|116.68|116.8|116.72|116.8|116.72|116.74|116.68|10100
1643102440000|2022-01-25 09:20:40|116.84|116.76|116.84|116.76|116.84|116.78|116.84|116.72|3200
1643102450000|2022-01-25 09:20:50||116.78||116.78||116.78||116.78|36634
1643102460000|2022-01-25 09:21:00|116.88|116.8|116.94|116.86|117.02|116.9|116.88|116.8|0
1643102470000|2022-01-25 09:21:10|116.92|116.84|116.86|116.78|116.92|116.86|116.84|116.78|22271
1643102480000|2022-01-25 09:21:20|116.9|116.8|116.92|116.84|116.92|116.84|116.86|116.8|373
1643102490000|2022-01-25 09:21:30|116.9|116.86|116.92|116.84|116.92|116.86|116.88|116.8|2401
1643102500000|2022-01-25 09:21:40||116.86||116.84||116.86||116.84|3085
1643102510000|2022-01-25 09:21:50|116.94|116.9|117|116.94|117.1|117.02|116.94|116.9|6314
1643102520000|2022-01-25 09:22:00|117.02|116.96|117|116.96|117.04|116.96|117|116.94|4247
1643102530000|2022-01-25 09:22:10|117.04|116.98|117.06|116.98|117.06|116.98|117.04|116.98|230
1643102540000|2022-01-25 09:22:20|||||||||250
1643102550000|2022-01-25 09:22:30|117.04|116.96|117.02|116.92|117.04|116.96|116.9|116.86|6375
1643102570000|2022-01-25 09:22:50|117.04||117.02||117.04||117.02||0
1643102580000|2022-01-25 09:23:00|117|116.94|117|116.94|117|116.94|116.98|116.94|3391
1643102590000|2022-01-25 09:23:10|116.96|116.96|116.96|116.86|116.96|116.96|116.92|116.86|3607
1643102610000|2022-01-25 09:23:30|||||||||9173
1643102620000|2022-01-25 09:23:40||116.88||116.88||116.88||116.86|0
1643102630000|2022-01-25 09:23:50|116.98|116.92|116.98|116.94|117|116.94|116.96|116.92|5456
1643102640000|2022-01-25 09:24:00|116.94|116.92|116.94|116.88|116.98|116.92|116.94|116.88|8461
1643102650000|2022-01-25 09:24:10|||||||||9000
1643102660000|2022-01-25 09:24:20|116.96|116.9|117|116.94|117.08|117|116.94|116.9|20731
1643102670000|2022-01-25 09:24:30|117.04|116.96|117.06|116.98|117.06|116.98|117.04|116.96|4000
1643102680000|2022-01-25 09:24:40|117.08|117|117.06|117|117.1|117|117.06|117|0
1643102690000|2022-01-25 09:24:50|117.1|117.02|117.08|117|117.1|117.06|117.06|117|3002
1643102700000|2022-01-25 09:25:00|117.06|117.02|117.04|117|117.08|117.02|117.04|117|1357
1643102710000|2022-01-25 09:25:10|117|116.98|116.98|116.94|117.06|116.98|116.98|116.94|9522
1643102720000|2022-01-25 09:25:20|117|116.92|116.98|116.9|117|116.92|116.94|116.88|2341
1643102740000|2022-01-25 09:25:40|116.96|116.88|116.94|116.86|116.96|116.9|116.9|116.84|3110
1643102750000|2022-01-25 09:25:50|116.96|116.88|117|116.94|117|116.94|116.96|116.88|2020
1643102760000|2022-01-25 09:26:00|117.04|116.96|116.96|116.9|117.08|117|116.96|116.9|41842
1643102770000|2022-01-25 09:26:10|116.98|116.94|117|116.92|117|116.94|116.98|116.9|0
1643102780000|2022-01-25 09:26:20|116.98|116.94|116.96|116.9|116.98|116.94|116.92|116.9|1013
1643102790000|2022-01-25 09:26:30|117|116.92|117.08|116.98|117.1|117|117|116.9|1215
1643102800000|2022-01-25 09:26:40|117.1|117|117.1|117|117.1|117.02|117.1|117|0
1643102810000|2022-01-25 09:26:50|117.06|117.02|117.06|117.02|117.06|117.02|117.06|117.02|7460
1643102820000|2022-01-25 09:27:00|||||||||277
1643102830000|2022-01-25 09:27:10|117.04|117|117.04|116.98|117.06|117|117.02|116.98|2458
1643102850000|2022-01-25 09:27:30||117||117||117||117|0
1643102860000|2022-01-25 09:27:40|117.06|117.02|117.18|117.1|117.18|117.1|117.06|117|5802
1643102870000|2022-01-25 09:27:50|117.16|117.08|117.08|117|117.16|117.08|117.04|116.98|11020
1643102880000|2022-01-25 09:28:00||116.98||116.98||116.98||116.98|659
1643102890000|2022-01-25 09:28:10||117||117.02||117.02||117|10
1643102900000|2022-01-25 09:28:20|117.12|117.04|117.14|117.08|117.14|117.1|117.08|117.02|12596
1643102910000|2022-01-25 09:28:30||117.1||117.08||117.1||117.06|0
1643102930000|2022-01-25 09:28:50|117.1|117.06|117.04|117|117.1|117.06|117.04|117|2471
1643102940000|2022-01-25 09:29:00|117.1|117.02|117.1|117|117.1|117.04|117.04|117|2679
1643102950000|2022-01-25 09:29:10||117.02||117.02||117.02||117|92
1643102960000|2022-01-25 09:29:20|117.12|117|117.12|117.04|117.14|117.04|117.12|117|8492
1643102980000|2022-01-25 09:29:40|||||||||2539
1643102990000|2022-01-25 09:29:50|117.14|117.06|117.16|117.06|117.16|117.1|117.1|117.06|1877
1643103000000|2022-01-25 09:30:00|117.12|117.08|117.22|117.16|117.22|117.16|117.12|117.08|19167
1643103010000|2022-01-25 09:30:10|117.2|117.14|117.18|117.08|117.26|117.18|117.18|117.08|9032
1643103020000|2022-01-25 09:30:20|117.16|117.06|117.14|117.06|117.16|117.06|117.14|117.06|5000
1643103030000|2022-01-25 09:30:30|117.16|117.08|117.16|117.08|117.16|117.08|117.16|117.08|24101
1643103040000|2022-01-25 09:30:40|117.18|117.1|117.22|117.18|117.28|117.2|117.18|117.1|3971
1643103050000|2022-01-25 09:30:50|117.26||117.26||117.28||117.26||150
1643103060000|2022-01-25 09:31:00|117.28|117.2|117.22|117.18|117.28|117.2|117.22|117.18|2084
1643103070000|2022-01-25 09:31:10|117.26|117.2|117.22|117.18|117.28|117.2|117.22|117.18|2264
1643103080000|2022-01-25 09:31:20|117.2|117.16|117.2|117.16|117.2|117.16|117.2|117.16|8792
1643103090000|2022-01-25 09:31:30|117.26|117.2|117.22|117.16|117.26|117.2|117.22|117.16|1308
1643103110000|2022-01-25 09:31:50|117.2|117.14|117.14|117.1|117.2|117.18|117.12|117.1|8617
1643103120000|2022-01-25 09:32:00|117.12|117.08|117.04|116.98|117.14|117.1|117.04|116.96|14765
1643103130000|2022-01-25 09:32:10|117.08|117.02|117.04|116.98|117.1|117.02|117.04|116.98|858
1643103140000|2022-01-25 09:32:20|||||||||2786
1643103150000|2022-01-25 09:32:30|117.02|116.96|117.04|116.98|117.04|117|117.02|116.94|0
1643103160000|2022-01-25 09:32:40|117.08|117.04|117.1|117.06|117.14|117.06|117.08|117|3957
1643103170000|2022-01-25 09:32:50|117.08|117.04|117.1|117.02|117.1|117.04|117.06|117|8022
1643103180000|2022-01-25 09:33:00|117.08|117|117.02|116.98|117.08|117|117.02|116.98|2664
1643103190000|2022-01-25 09:33:10|117.04|117|117|116.98|117.1|117.04|117|116.98|30864
1643103200000|2022-01-25 09:33:20|116.98|116.94|116.96|116.88|117|116.94|116.94|116.86|6868
1643103220000|2022-01-25 09:33:40|116.92|116.86|116.98|116.92|116.98|116.92|116.84|116.74|4304
1643103230000|2022-01-25 09:33:50|116.96|116.88|116.96|116.88|116.96|116.88|116.96|116.88|2750
1643103240000|2022-01-25 09:34:00|116.98|116.9|116.96|116.92|116.98|116.92|116.96|116.9|1300
1643103250000|2022-01-25 09:34:10|116.98|116.94|117.02|116.96|117.04|116.96|116.98|116.94|1547
1643103270000|2022-01-25 09:34:30|117.04|117|117.04|116.96|117.04|117|117.04|116.96|6051
1643103280000|2022-01-25 09:34:40|117.02|116.98|117.02|117|117.04|117|117.02|116.96|1721
1643103290000|2022-01-25 09:34:50|117.04|116.96|117|116.96|117.1|117|117|116.96|7820
1643103300000|2022-01-25 09:35:00|117.04|117|117.02|116.94|117.06|117.04|117.02|116.94|8985
1643103310000|2022-01-25 09:35:10|117||117||117||117||0
1643103320000|2022-01-25 09:35:20|||||||||3417
1643103330000|2022-01-25 09:35:30|117.02|116.96|117.06|117|117.06|117.02|117|116.96|10531
1643103350000|2022-01-25 09:35:50|117.08|117.02|117.14|117.08|117.18|117.12|117.06|117.02|48428
1643103360000|2022-01-25 09:36:00|117.1|117.1|117.08|116.98|117.14|117.1|117.04|116.94|13670
1643103370000|2022-01-25 09:36:10|117.06|117|117.06|117|117.08|117|117.06|117|0
1643103380000|2022-01-25 09:36:20|117.04|116.96|117.02|116.98|117.06|116.98|117.02|116.96|368
1643103400000|2022-01-25 09:36:40|117.04|117.02|117.1|117.06|117.12|117.06|117.04|116.98|14282
1643103410000|2022-01-25 09:36:50||117.08||117.08||117.08||117.08|0
1643103420000|2022-01-25 09:37:00|117.16|117.04|117.04|116.98|117.18|117.04|117.04|116.98|1652
1643103430000|2022-01-25 09:37:10|117.02|116.96|117.04|116.96|117.06|117|117.02|116.96|9125
1643103440000|2022-01-25 09:37:20|116.98|116.92|117|116.92|117.02|116.94|116.98|116.92|5020
1643103450000|2022-01-25 09:37:30|116.98|116.88|116.78|116.72|117|116.88|116.78|116.7|2901
1643103460000|2022-01-25 09:37:40|116.76|116.68|116.86|116.82|116.86|116.82|116.74|116.66|2000
1643103470000|2022-01-25 09:37:50|116.88|116.78|116.88|116.82|116.88|116.82|116.86|116.78|1
1643103480000|2022-01-25 09:38:00|116.9|116.86|116.88|116.8|116.92|116.86|116.88|116.8|0
1643103490000|2022-01-25 09:38:10|116.92|116.82|116.92|116.84|116.92|116.84|116.88|116.82|0
1643103500000|2022-01-25 09:38:20|116.88|116.82|116.92|116.84|116.92|116.84|116.88|116.82|0
1643103510000|2022-01-25 09:38:30|116.88|116.82|116.9|116.84|116.9|116.84|116.88|116.82|23
1643103520000|2022-01-25 09:38:40|116.88|116.8|116.92|116.82|116.94|116.82|116.88|116.8|0
1643103530000|2022-01-25 09:38:50|116.88|116.8|116.92|116.84|116.92|116.84|116.88|116.8|3074
1643103540000|2022-01-25 09:39:00|116.9|116.86|116.9|116.84|116.9|116.86|116.88|116.84|0
1643103550000|2022-01-25 09:39:10|||||||||5000
1643103560000|2022-01-25 09:39:20|116.94|116.86|116.92|116.86|116.96|116.88|116.92|116.86|195
1643103570000|2022-01-25 09:39:30|116.96|116.88|117.04|116.98|117.1|117.02|116.96|116.88|12162
1643103580000|2022-01-25 09:39:40|117|116.96|117.04|116.96|117.04|116.96|117|116.96|20921
1643103590000|2022-01-25 09:39:50|117.02|116.98|116.98|116.92|117.04|116.98|116.98|116.9|3061
1643103600000|2022-01-25 09:40:00|117|116.96|117|116.92|117.16|117.06|116.98|116.92|4964
1643103610000|2022-01-25 09:40:10|117.02|116.96|117.04|116.96|117.08|117.02|117.02|116.96|9952
1643103620000|2022-01-25 09:40:20|117.02|116.94|116.98|116.94|117.02|116.94|116.98|116.94|452
1643103630000|2022-01-25 09:40:30|116.96|116.9|116.94|116.86|116.96|116.9|116.94|116.86|302
1643103640000|2022-01-25 09:40:40|116.96|116.88|116.94|116.86|117|116.9|116.94|116.86|3712
1643103650000|2022-01-25 09:40:50|116.96|116.88|116.96|116.9|116.96|116.9|116.94|116.86|0
1643103660000|2022-01-25 09:41:00|116.98|116.92|117|116.9|117|116.92|116.98|116.9|500
1643103670000|2022-01-25 09:41:10|116.98|116.92|117|116.94|117|116.94|116.98|116.9|6085
1643103680000|2022-01-25 09:41:20|117.04|117|117.22|117.12|117.22|117.12|117.02|116.94|12787
1643103690000|2022-01-25 09:41:30|117.24|117.14|117.22|117.14|117.28|117.16|117.22|117.12|0
1643103700000|2022-01-25 09:41:40|117.24|117.16|117.26|117.18|117.26|117.18|117.24|117.16|20190
1643103720000|2022-01-25 09:42:00|117.28|117.2|117.36|117.26|117.38|117.26|117.28|117.2|84
1643103730000|2022-01-25 09:42:10|117.34|117.24|117.34|117.26|117.34|117.26|117.32|117.22|0
1643103740000|2022-01-25 09:42:20||117.28||117.3||117.3||117.26|0
1643103750000|2022-01-25 09:42:30|117.4|117.32|117.46|117.36|117.48|117.36|117.4|117.32|1309
1643103760000|2022-01-25 09:42:40|117.44|117.32|117.34|117.24|117.44|117.32|117.34|117.24|6330
1643103770000|2022-01-25 09:42:50|117.3|117.26|117.28|117.22|117.3|117.26|117.28|117.22|1719
1643103780000|2022-01-25 09:43:00|117.3|117.2|117.4|117.3|117.4|117.3|117.3|117.2|4417
1643103790000|2022-01-25 09:43:10|117.38|117.28|117.36|117.28|117.38|117.28|117.36|117.28|287
1643103800000|2022-01-25 09:43:20|117.34||117.34||117.36||117.34||0
1643103830000|2022-01-25 09:43:50|117.32|117.26|117.24|117.2|117.32|117.26|117.24|117.2|18158
1643103840000|2022-01-25 09:44:00|117.22|117.16|117.28|117.18|117.28|117.22|117.2|117.1|4319
1643103850000|2022-01-25 09:44:10|117.3|117.22|117.4|117.3|117.4|117.3|117.3|117.22|2684
1643103860000|2022-01-25 09:44:20|||||||||1968
1643103870000|2022-01-25 09:44:30|117.36|117.28|117.36|117.3|117.36|117.3|117.36|117.28|2939
1643103880000|2022-01-25 09:44:40|117.4||117.38||117.4||117.36||0
1643103890000|2022-01-25 09:44:50||117.34||117.34||117.34||117.34|0
1643103900000|2022-01-25 09:45:00|117.4|117.36|117.52|117.44|117.62|117.52|117.4|117.36|23085
1643103910000|2022-01-25 09:45:10|117.54|117.46|117.62|117.54|117.66|117.54|117.52|117.46|3636
1643103920000|2022-01-25 09:45:20|117.56|117.5|117.62|117.5|117.62|117.5|117.56|117.46|0
1643103930000|2022-01-25 09:45:30|117.6|117.48|117.6|117.54|117.6|117.54|117.58|117.48|4513
1643103940000|2022-01-25 09:45:40|117.58|117.5|117.6|117.5|117.6|117.5|117.58|117.5|0
1643103950000|2022-01-25 09:45:50|117.58|117.48|117.6|117.52|117.62|117.54|117.58|117.48|2438
1643103960000|2022-01-25 09:46:00|117.58|117.48|117.58|117.52|117.6|117.52|117.58|117.48|67
1643103980000|2022-01-25 09:46:20|117.56|117.48|117.52|117.44|117.56|117.52|117.46|117.38|33376
1643103990000|2022-01-25 09:46:30|117.5|117.42|117.52|117.46|117.52|117.46|117.5|117.42|8955
1643104000000|2022-01-25 09:46:40|117.5|117.42|117.5|117.42|117.5|117.42|117.5|117.42|460
1643104010000|2022-01-25 09:46:50|117.52|117.44|117.56|117.48|117.58|117.48|117.52|117.44|1344
1643104020000|2022-01-25 09:47:00|117.58|117.5|117.62|117.52|117.66|117.56|117.58|117.5|21696
1643104030000|2022-01-25 09:47:10|117.6||117.6||117.6||117.6||0
1643104040000|2022-01-25 09:47:20|117.52|117.48|117.56|117.48|117.58|117.52|117.52|117.44|2646
1643104050000|2022-01-25 09:47:30|||||||||2225
1643104060000|2022-01-25 09:47:40|117.58|117.5|117.6|117.52|117.6|117.52|117.58|117.5|6456
1643104070000|2022-01-25 09:47:50|117.62|117.56|117.66|117.56|117.66|117.56|117.62|117.56|10000
1643104080000|2022-01-25 09:48:00|117.62|117.54|117.66|117.54|117.68|117.62|117.6|117.54|18328
1643104090000|2022-01-25 09:48:10|117.62|117.58|117.62|117.54|117.62|117.58|117.62|117.54|0
1643104110000|2022-01-25 09:48:30|117.66|117.58|117.68|117.6|117.7|117.62|117.66|117.58|1440
1643104120000|2022-01-25 09:48:40||117.62||117.62||117.62||117.6|5158
1643104130000|2022-01-25 09:48:50|117.72|117.64|117.78|117.68|117.8|117.7|117.72|117.64|0
1643104140000|2022-01-25 09:49:00|117.82|117.7|117.82|117.72|117.82|117.72|117.82|117.7|100
1643104150000|2022-01-25 09:49:10|117.8||117.82||117.82||117.8||0
1643104160000|2022-01-25 09:49:20|117.84|117.76|117.82|117.72|117.84|117.76|117.82|117.72|0
1643104170000|2022-01-25 09:49:30|117.8|117.7|117.76|117.74|117.8|117.74|117.76|117.7|0
1643104180000|2022-01-25 09:49:40|117.74|117.7|117.7|117.64|117.74|117.7|117.68|117.6|3816
1643104190000|2022-01-25 09:49:50|117.68||117.68||117.68||117.68||935
1643104200000|2022-01-25 09:50:00|117.64|117.6|117.52|117.42|117.66|117.6|117.52|117.42|1276
1643104210000|2022-01-25 09:50:10|117.5|117.38|117.48|117.4|117.5|117.4|117.48|117.36|0
1643104220000|2022-01-25 09:50:20|117.46|117.38|117.46|117.38|117.46|117.38|117.46|117.36|250
1643104240000|2022-01-25 09:50:40|117.42|117.34|117.44|117.34|117.46|117.38|117.42|117.32|2179
1643104250000|2022-01-25 09:50:50|117.46|117.36|117.38|117.3|117.46|117.42|117.38|117.3|24516
1643104260000|2022-01-25 09:51:00|117.36|117.26|117.22|117.14|117.36|117.26|117.22|117.12|1196
1643104280000|2022-01-25 09:51:20|117.26|117.16|117.34|117.26|117.38|117.3|117.22|117.16|7847
1643104290000|2022-01-25 09:51:30|117.3|117.24|117.32|117.24|117.32|117.28|117.3|117.2|4
1643104300000|2022-01-25 09:51:40|117.3|117.28|117.42|117.32|117.42|117.32|117.3|117.28|1464
1643104310000|2022-01-25 09:51:50||117.36||117.32||117.36||117.32|60015
1643104320000|2022-01-25 09:52:00|117.38|117.28|117.32|117.24|117.38|117.28|117.28|117.24|3214
1643104330000|2022-01-25 09:52:10|117.3||117.32||117.32||117.3||0
1643104340000|2022-01-25 09:52:20|117.3|117.2|117.22|117.14|117.3|117.2|117.2|117.14|12837
1643104350000|2022-01-25 09:52:30|117.24|117.16|117.28|117.18|117.28|117.2|117.24|117.16|2055
1643104360000|2022-01-25 09:52:40|117.26|117.16|117.24|117.14|117.26|117.16|117.22|117.14|644
1643104370000|2022-01-25 09:52:50|117.26|117.18|117.26|117.18|117.26|117.18|117.26|117.18|15
1643104380000|2022-01-25 09:53:00|117.28|117.14|117.26|117.14|117.28|117.14|117.26|117.14|2
1643104390000|2022-01-25 09:53:10|117.22|117.12|117.28|117.16|117.28|117.16|117.2|117.1|0
1643104400000|2022-01-25 09:53:20|117.26||117.26||117.26||117.26||0
1643104410000|2022-01-25 09:53:30|117.22|117.14|117.2|117.1|117.22|117.14|117.2|117.1|335
1643104420000|2022-01-25 09:53:40|117.16|117.06|117.14|117.04|117.2|117.06|117.14|117.04|10324
1643104430000|2022-01-25 09:53:50|117.1|117.06|117.1|117.02|117.1|117.06|117.1|117.02|0
1643104440000|2022-01-25 09:54:00|117.14|117.04|117.14|117.08|117.22|117.12|117.14|117.04|13
1643104450000|2022-01-25 09:54:10|117.18|117.12|117.16|117.1|117.22|117.12|117.12|117.08|6757
1643104460000|2022-01-25 09:54:20|117.14|117.08|117.14|117.08|117.16|117.08|117.1|117.02|7612
1643104480000|2022-01-25 09:54:40|117.1|117.06|117.06|117|117.14|117.06|117.04|116.94|22376
1643104490000|2022-01-25 09:54:50|117.1|117.02|117.1|117.02|117.14|117.06|117.1|117.02|3507
1643104500000|2022-01-25 09:55:00|117.06|117|117.12|117|117.12|117|117.02|116.98|1464
1643104510000|2022-01-25 09:55:10|117.14|117.02|117.1|117.04|117.14|117.04|117.1|117|81
1643104520000|2022-01-25 09:55:20|117.08||117.1||117.1||117.08||1265
1643104530000|2022-01-25 09:55:30|117.14|117.06|117.16|117.06|117.16|117.06|117.14|117.04|8651
1643104540000|2022-01-25 09:55:40||117.1||117.1||117.1||117.1|0
1643104550000|2022-01-25 09:55:50|117.14|117.08|117.16|117.08|117.16|117.08|117.14|117.08|621
1643104560000|2022-01-25 09:56:00||117.1||117.1||117.1||117.1|5
1643104580000|2022-01-25 09:56:20|117.2|117.12|117.2|117.12|117.24|117.12|117.2|117.12|579
1643104590000|2022-01-25 09:56:30|||||||||2000
1643104610000|2022-01-25 09:56:50|117.22||117.22||117.22||117.22||188
1643104620000|2022-01-25 09:57:00|117.24|117.16|117.28|117.2|117.3|117.2|117.24|117.16|0
1643104630000|2022-01-25 09:57:10|117.24|117.22|117.24|117.2|117.3|117.22|117.22|117.18|7269
1643104640000|2022-01-25 09:57:20|117.28||117.28||117.28||117.24||854
1643104650000|2022-01-25 09:57:30|117.2|117.16|117.16|117.12|117.2|117.16|117.16|117.12|1226
1643104660000|2022-01-25 09:57:40|117.18||117.16||117.18||117.16||0
1643104670000|2022-01-25 09:57:50|117.18|117.16|117.28|117.18|117.28|117.18|117.18|117.16|3053
1643104680000|2022-01-25 09:58:00|117.3|117.22|117.28|117.22|117.4|117.34|117.28|117.22|22208
1643104690000|2022-01-25 09:58:10|117.26|117.24|117.28|117.2|117.28|117.24|117.24|117.2|2494
1643104700000|2022-01-25 09:58:20|117.26||117.26||117.26||117.26||577
1643104710000|2022-01-25 09:58:30|117.24|117.18|117.2|117.18|117.26|117.18|117.2|117.18|3062
1643104720000|2022-01-25 09:58:40|117.18|117.16|117.16|117.1|117.2|117.16|117.14|117.08|6437
1643104730000|2022-01-25 09:58:50|117.1|117.08|117.16|117.1|117.16|117.1|117.1|117.06|3345
1643104740000|2022-01-25 09:59:00|117.14|117.06|117.04|116.94|117.14|117.06|117|116.9|10653
1643104750000|2022-01-25 09:59:10|117.02|116.96|117.1|117.02|117.14|117.06|117|116.96|8429
1643104760000|2022-01-25 09:59:20|117.12|117.04|117.16|117.06|117.16|117.08|117.1|117.04|783
1643104770000|2022-01-25 09:59:30|||||||||854
1643104780000|2022-01-25 09:59:40|117.18|117.1|117.12|117.08|117.18|117.1|117.12|117.04|0
1643104790000|2022-01-25 09:59:50|||||||||1009
1643104800000|2022-01-25 10:00:00|117.08|117.04|117.12|117.06|117.18|117.08|117.02|116.94|16284
1643104810000|2022-01-25 10:00:10|117.08|117.02|117.1|117.02|117.12|117.04|117.04|116.98|2924
1643104820000|2022-01-25 10:00:20|117.12|117.04|117.12|117.02|117.12|117.04|117.12|117.02|0
1643104830000|2022-01-25 10:00:30||117.04||117.06||117.06||117.04|1250
1643104840000|2022-01-25 10:00:40|117.1|117.02|117.1|117.06|117.1|117.06|117.1|117.02|0
1643104850000|2022-01-25 10:00:50|117.14|117.1|117.18|117.1|117.26|117.16|117.14|117.1|21285
1643104860000|2022-01-25 10:01:00|117.2|117.14|117.12|117.02|117.22|117.14|117.1|117.02|9027
1643104870000|2022-01-25 10:01:10|117.1|117.06|117.16|117.06|117.2|117.1|117.1|117.02|31662
1643104880000|2022-01-25 10:01:20|117.14|117.08|117.08|117.02|117.14|117.1|117.08|117.02|794
1643104890000|2022-01-25 10:01:30|117.1|117.04|117.14|117.06|117.18|117.08|117.1|117.04|0
1643104900000|2022-01-25 10:01:40||117.08||117.06||117.08||117.06|0
1643104930000|2022-01-25 10:02:10|117.12|117.08|117.1|117.06|117.12|117.08|117.1|117.06|6642
1643104940000|2022-01-25 10:02:20|117.08|117.02|117.1|117.02|117.1|117.04|117.02|116.94|5499
1643104950000|2022-01-25 10:02:30|117.12|117|117.08|116.98|117.12|117.02|117.08|116.98|6777
1643104960000|2022-01-25 10:02:40|117.1|117.02|117.1|117.02|117.1|117.02|117.1|117.02|0
1643104970000|2022-01-25 10:02:50|117.12|117.04|117.08|117|117.12|117.04|117.08|116.98|2111
1643104980000|2022-01-25 10:03:00||117.02||117||117.02||117|910
1643104990000|2022-01-25 10:03:10|117.1|117.02|117.1|117|117.1|117.06|117.08|117|3621
1643105000000|2022-01-25 10:03:20|117.06|116.98|117.06|116.98|117.06|116.98|117.06|116.96|1
1643105010000|2022-01-25 10:03:30|117.04|116.96|116.92|116.82|117.04|117|116.92|116.82|7865
1643105020000|2022-01-25 10:03:40|116.9|116.84|116.9|116.82|116.92|116.86|116.9|116.82|2051
1643105030000|2022-01-25 10:03:50|116.92|116.86|117|116.9|117|116.9|116.92|116.86|338
1643105040000|2022-01-25 10:04:00|116.96|116.88|116.96|116.86|116.96|116.88|116.96|116.86|0
1643105050000|2022-01-25 10:04:10|||||||||1282
1643105060000|2022-01-25 10:04:20||116.9||116.9||116.92||116.9|17
1643105070000|2022-01-25 10:04:30|116.94||116.96||116.96||116.94||0
1643105080000|2022-01-25 10:04:40|116.94||116.94||116.94||116.94||157
1643105090000|2022-01-25 10:04:50|116.96||116.96||116.96||116.96||765
1643105100000|2022-01-25 10:05:00|116.94|116.86|116.9|116.82|116.94|116.86|116.82|116.78|32448
1643105110000|2022-01-25 10:05:10||116.8||116.82||116.82||116.8|78
1643105120000|2022-01-25 10:05:20|116.86|116.8|116.9|116.8|116.9|116.8|116.86|116.8|0
1643105130000|2022-01-25 10:05:30|116.86|116.9|116.92|116.84|116.96|116.9|116.86|116.8|12130
1643105140000|2022-01-25 10:05:40|116.88|116.82|116.84|116.8|116.88|116.82|116.84|116.8|1437
1643105150000|2022-01-25 10:05:50|116.86|116.82|116.9|116.84|116.96|116.86|116.84|116.8|18388
1643105160000|2022-01-25 10:06:00||116.86||116.82||116.86||116.82|24124
1643105170000|2022-01-25 10:06:10|116.88|116.9|116.9|116.84|116.94|116.9|116.88|116.82|20000
1643105180000|2022-01-25 10:06:20|116.94|116.86|116.98|116.92|117.04|116.96|116.94|116.86|11568
1643105190000|2022-01-25 10:06:30|117|116.94|117|116.94|117|116.94|117|116.94|0
1643105200000|2022-01-25 10:06:40|117.04|116.96|117.12|117.04|117.14|117.04|117|116.96|3604
1643105210000|2022-01-25 10:06:50|117.1|117.06|117.08|117|117.1|117.06|117.04|116.98|23686
1643105220000|2022-01-25 10:07:00|117.1|117.02|117.24|117.14|117.28|117.18|117.1|117.02|5615
1643105230000|2022-01-25 10:07:10|117.2|117.16|117.24|117.16|117.28|117.18|117.2|117.16|0
1643105240000|2022-01-25 10:07:20|117.26|117.18|117.28|117.18|117.34|117.24|117.24|117.18|4952
1643105250000|2022-01-25 10:07:30|117.32|117.2|117.28|117.22|117.34|117.24|117.28|117.2|2030
1643105260000|2022-01-25 10:07:40|117.26|117.24|117.26|117.2|117.26|117.24|117.24|117.18|9119
1643105270000|2022-01-25 10:07:50|117.3|117.22|117.32|117.22|117.34|117.22|117.3|117.22|1000
1643105280000|2022-01-25 10:08:00|117.3||117.3||117.3||117.3||4
1643105290000|2022-01-25 10:08:10|117.34|117.24|117.3|117.22|117.36|117.28|117.28|117.22|2874
1643105330000|2022-01-25 10:08:50|117.32|117.24|117.32|117.24|117.34|117.26|117.28|117.24|15630
1643105340000|2022-01-25 10:09:00|117.26|117.22|117.3|117.22|117.3|117.22|117.26|117.22|2543
1643105350000|2022-01-25 10:09:10|||||||||3411
1643105360000|2022-01-25 10:09:20|117.32|117.24|117.3|117.22|117.34|117.24|117.3|117.22|0
1643105370000|2022-01-25 10:09:30|117.26|117.24|117.32|117.22|117.32|117.24|117.26|117.22|6130
1643105380000|2022-01-25 10:09:40|117.3||117.26||117.3||117.26||0
1643105390000|2022-01-25 10:09:50|||||||||700
1643105400000|2022-01-25 10:10:00|117.24|117.18|117.2|117.14|117.24|117.18|117.18|117.1|7042
1643105420000|2022-01-25 10:10:20|||||||||4239
1643105430000|2022-01-25 10:10:30||117.18||117.14||117.18||117.14|4555
1643105470000|2022-01-25 10:11:10|||||||||5000
1643105490000|2022-01-25 10:11:30|||||||||2758
1643105510000|2022-01-25 10:11:50|||||||||844
1643105520000|2022-01-25 10:12:00|117.22|117.16|117.36|117.3|117.38|117.3|117.22|117.16|7165
1643105530000|2022-01-25 10:12:10|117.38|117.32|117.34|117.26|117.42|117.32|117.32|117.26|4523
1643105540000|2022-01-25 10:12:20|117.3|117.22|117.3|117.2|117.3|117.26|117.24|117.14|17539
1643105560000|2022-01-25 10:12:40|117.26|117.24|117.3|117.2|117.3|117.24|117.26|117.2|4000
1643105570000|2022-01-25 10:12:50|117.28|117.22|117.28|117.22|117.28|117.22|117.28|117.22|0
1643105580000|2022-01-25 10:13:00|117.3||117.28||117.3||117.28||510
1643105590000|2022-01-25 10:13:10|117.3||117.3||117.3||117.3||0
1643105610000|2022-01-25 10:13:30|117.32|117.24|117.38|117.34|117.42|117.34|117.32|117.24|27801
1643105630000|2022-01-25 10:13:50|117.36|117.3|117.32|117.26|117.36|117.3|117.32|117.24|579
1643105640000|2022-01-25 10:14:00||117.24||117.28||117.28||117.24|0
1643105660000|2022-01-25 10:14:20||117.26||117.26||117.28||117.24|1667
1643105670000|2022-01-25 10:14:30||117.24||117.26||117.26||117.24|0
1643105680000|2022-01-25 10:14:40||117.28||117.26||117.28||117.26|0
1643105690000|2022-01-25 10:14:50|117.38|117.3|117.34|117.28|117.38|117.3|117.32|117.26|244
1643105700000|2022-01-25 10:15:00|117.36|117.26|117.32|117.24|117.38|117.32|117.32|117.24|18033
1643105720000|2022-01-25 10:15:20|117.3|117.22|117.24|117.16|117.3|117.22|117.2|117.16|27846
1643105730000|2022-01-25 10:15:30|117.22|117.14|117.1|117.04|117.22|117.18|117.1|117.02|1797
1643105740000|2022-01-25 10:15:40|117.12|117.06|117.12|117.06|117.12|117.06|117.1|117.06|0
1643105750000|2022-01-25 10:15:50|117.1|117.04|117.12|117.06|117.12|117.06|117.1|117|0
1643105780000|2022-01-25 10:16:20|117.08|117.02|117.04|117|117.08|117.02|117.04|117|11243
1643105790000|2022-01-25 10:16:30|||||||||1556
1643105800000|2022-01-25 10:16:40|117.08|117.02|117.18|117.1|117.18|117.1|117.06|117.02|16488
1643105810000|2022-01-25 10:16:50|117.16|117.08|117.18|117.06|117.18|117.08|117.1|117.06|0
1643105820000|2022-01-25 10:17:00|117.14||117.12||117.14||117.1||8
1643105830000|2022-01-25 10:17:10||117.08||117.08||117.08||117.08|0
1643105860000|2022-01-25 10:17:40|||||||||1500
1643105870000|2022-01-25 10:17:50|117.1|117.1|117.12|117.04|117.12|117.1|117.1|117.04|14354
1643105880000|2022-01-25 10:18:00|117.08|117.06|117.02|116.94|117.08|117.06|116.98|116.92|23726
1643105890000|2022-01-25 10:18:10|117|116.96|117.04|116.96|117.04|117|117|116.96|7843
1643105900000|2022-01-25 10:18:20|117.06|117|117.08|117.02|117.08|117.02|117.06|117|3912
1643105910000|2022-01-25 10:18:30|117.06|117|117.06|117.02|117.06|117.02|117.06|117|370
1643105920000|2022-01-25 10:18:40|117.08|117.04|117.06|117.02|117.08|117.04|117.06|117.02|5
1643105940000|2022-01-25 10:19:00|||||||||2239
1643105950000|2022-01-25 10:19:10|117.08|117.04|117.1|117.04|117.1|117.04|117.06|117.04|7875
1643105960000|2022-01-25 10:19:20|117.04|117.02|117.08|117.04|117.1|117.04|117.04|117.02|2527
1643105970000|2022-01-25 10:19:30|117.1|117.06|117.14|117.1|117.16|117.1|117.1|117.04|16985
1643105980000|2022-01-25 10:19:40|117.12|117.08|117.12|117.08|117.12|117.08|117.12|117.08|8622
1643105990000|2022-01-25 10:19:50|117.1|117.06|117.06|117|117.12|117.06|117.06|117|4602
1643106000000|2022-01-25 10:20:00|117.04|117.04|117.1|117.04|117.1|117.04|117.04|117.04|49343
1643106010000|2022-01-25 10:20:10|117.12|117.06|117.12|117.06|117.12|117.1|117.12|117.06|8232
1643106020000|2022-01-25 10:20:20|117.1||117.12||117.12||117.1||0
1643106030000|2022-01-25 10:20:30|117.14|117.08|117.14|117.12|117.14|117.12|117.14|117.08|9240
1643106040000|2022-01-25 10:20:40|117.16|117.14|117.12|117.08|117.2|117.14|117.1|117.06|10101
1643106050000|2022-01-25 10:20:50|117.1|117.06|117.1|117.06|117.1|117.06|117.1|117.06|18934
1643106060000|2022-01-25 10:21:00|117.12|117.08|117.14|117.1|117.18|117.1|117.12|117.08|8924
1643106070000|2022-01-25 10:21:10|||||||||334
1643106080000|2022-01-25 10:21:20|117.16||117.18||117.18||117.16||1
1643106090000|2022-01-25 10:21:30|117.14|117.12|117.14|117.12|117.14|117.12|117.14|117.12|8500
1643106100000|2022-01-25 10:21:40|117.12|117.1|117.14|117.08|117.14|117.1|117.12|117.08|130545
1643106130000|2022-01-25 10:22:10|117.12|117.1|117.14|117.1|117.14|117.1|117.12|117.1|0
1643106140000|2022-01-25 10:22:20|117.12|117.08|117.34|117.28|117.34|117.28|117.12|117.08|33437
1643106150000|2022-01-25 10:22:30|117.36|117.32|117.44|117.36|117.44|117.36|117.36|117.32|3903
1643106160000|2022-01-25 10:22:40|117.4|117.32|117.38|117.32|117.4|117.32|117.38|117.32|3476
1643106170000|2022-01-25 10:22:50|117.36|117.34|117.4|117.34|117.4|117.34|117.36|117.34|1
1643106180000|2022-01-25 10:23:00|117.42|117.38|117.46|117.4|117.46|117.4|117.42|117.34|80
1643106190000|2022-01-25 10:23:10|117.48|117.44|117.56|117.48|117.56|117.48|117.48|117.44|15237
1643106200000|2022-01-25 10:23:20|||||||||2769
1643106220000|2022-01-25 10:23:40|117.54|117.46|117.54|117.48|117.54|117.5|117.5|117.46|6706
1643106230000|2022-01-25 10:23:50||117.5||117.5||117.52||117.48|0
1643106240000|2022-01-25 10:24:00|117.52|117.48|117.52|117.44|117.56|117.48|117.5|117.44|9380
1643106250000|2022-01-25 10:24:10||117.46||117.46||117.46||117.46|0
1643106260000|2022-01-25 10:24:20|117.5|117.44|117.38|117.3|117.5|117.44|117.38|117.28|15098
1643106270000|2022-01-25 10:24:30|117.36|117.28|117.26|117.2|117.36|117.28|117.26|117.2|527
1643106280000|2022-01-25 10:24:40|117.3|117.22|117.3|117.24|117.32|117.26|117.3|117.22|2629
1643106290000|2022-01-25 10:24:50|117.28|117.22|117.3|117.22|117.3|117.22|117.28|117.22|446
1643106300000|2022-01-25 10:25:00|117.28|117.24|117.3|117.24|117.3|117.24|117.28|117.24|0
1643106330000|2022-01-25 10:25:30|||||||||460
1643106340000|2022-01-25 10:25:40|117.32|117.26|117.34|117.3|117.36|117.3|117.3|117.26|15199
1643106350000|2022-01-25 10:25:50|||||||||4768
1643106360000|2022-01-25 10:26:00|117.32|117.28|117.3|117.2|117.32|117.28|117.28|117.2|21866
1643106370000|2022-01-25 10:26:10|117.24||117.24||117.3||117.24||0
1643106380000|2022-01-25 10:26:20|117.26||117.26||117.26||117.26||2538
1643106390000|2022-01-25 10:26:30||117.22||117.2||117.22||117.2|0
1643106400000|2022-01-25 10:26:40|117.24|117.22|117.24|117.2|117.26|117.22|117.22|117.16|32476
1643106410000|2022-01-25 10:26:50|117.26|117.22|117.26|117.22|117.26|117.22|117.26|117.22|80
1643106430000|2022-01-25 10:27:10|117.28|117.24|117.3|117.26|117.3|117.26|117.28|117.24|23147
1643106440000|2022-01-25 10:27:20|117.28|117.22|117.28|117.2|117.28|117.22|117.28|117.2|767
1643106450000|2022-01-25 10:27:30|||||||||17500
1643106470000|2022-01-25 10:27:50||117.22||117.22||117.22||117.22|3
1643106480000|2022-01-25 10:28:00|117.3|117.24|117.3|117.28|117.3|117.28|117.3|117.24|0
1643106490000|2022-01-25 10:28:10|117.28|117.24|117.24|117.2|117.28|117.24|117.24|117.2|10810
1643106520000|2022-01-25 10:28:40|117.22|117.18|117.24|117.16|117.24|117.2|117.2|117.16|23450
1643106530000|2022-01-25 10:28:50||117.2||117.2||117.2||117.2|0
1643106540000|2022-01-25 10:29:00|117.26|117.22|117.26|117.22|117.26|117.22|117.26|117.22|13
1643106560000|2022-01-25 10:29:20|117.24|117.2|117.26|117.22|117.26|117.22|117.24|117.2|2200
1643106570000|2022-01-25 10:29:30|117.24||117.24||117.24||117.24||0
1643106580000|2022-01-25 10:29:40|117.26|117.2|117.3|117.24|117.3|117.24|117.24|117.2|6767
1643106590000|2022-01-25 10:29:50|117.28|117.22|117.26|117.2|117.28|117.22|117.26|117.2|744
1643106600000|2022-01-25 10:30:00|117.28|117.24|117.28|117.22|117.28|117.24|117.28|117.2|5638
1643106620000|2022-01-25 10:30:20|117.24|117.2|117.24|117.18|117.24|117.2|117.22|117.18|945
1643106630000|2022-01-25 10:30:30|||||||||9069
1643106640000|2022-01-25 10:30:40|117.26|117.2|117.24|117.2|117.3|117.24|117.24|117.2|11865
1643106660000|2022-01-25 10:31:00|117.22|117.18|117.24|117.18|117.24|117.2|117.22|117.18|16109
1643106670000|2022-01-25 10:31:10|117.22|117.16|117.2|117.18|117.24|117.18|117.2|117.16|1230
1643106680000|2022-01-25 10:31:20|||||||||5414
1643106690000|2022-01-25 10:31:30|117.16|117.16|117.16|117.12|117.2|117.16|117.16|117.12|1061
1643106700000|2022-01-25 10:31:40|117.2|117.14|117.18|117.12|117.2|117.16|117.16|117.12|3607
1643106720000|2022-01-25 10:32:00|117.2|117.16|117.24|117.16|117.24|117.18|117.18|117.14|11807
1643106730000|2022-01-25 10:32:10|117.2|117.12|117.16|117.08|117.2|117.14|117.14|117.08|7789
1643106740000|2022-01-25 10:32:20||117.1||117.08||117.1||117.08|0
1643106750000|2022-01-25 10:32:30|||||||||227
1643106770000|2022-01-25 10:32:50|117.14|117.1|117.14|117.08|117.16|117.1|117.14|117.08|3143
1643106780000|2022-01-25 10:33:00|||||||||207
1643106810000|2022-01-25 10:33:30|117.12|117.1|117.08|117.02|117.12|117.1|117.02|116.96|29974
1643106830000|2022-01-25 10:33:50|117.1|117.04|117.1|117.02|117.1|117.06|117.1|117.02|1726
1643106840000|2022-01-25 10:34:00|117.12|117.04|117.08|117.04|117.12|117.08|117.08|117.04|9682
1643106850000|2022-01-25 10:34:10|117.1||117.08||117.1||117.08||3701
1643106870000|2022-01-25 10:34:30|||||||||573
1643106880000|2022-01-25 10:34:40|117.06|117.02|116.98|116.94|117.06|117.02|116.98|116.94|22685
1643106890000|2022-01-25 10:34:50|116.96|116.9|116.94|116.9|116.96|116.92|116.94|116.88|2291
1643106900000|2022-01-25 10:35:00|116.96|116.92|116.96|116.88|117|116.94|116.96|116.86|816
1643106910000|2022-01-25 10:35:10|116.94|116.86|116.92|116.86|116.94|116.88|116.9|116.84|0
1643106920000|2022-01-25 10:35:20|116.9|116.84|116.92|116.86|116.92|116.86|116.9|116.84|1045
1643106930000|2022-01-25 10:35:30||116.84||116.84||116.84||116.84|0
1643106940000|2022-01-25 10:35:40|116.9|116.86|116.86|116.8|116.9|116.88|116.86|116.8|5508
1643106950000|2022-01-25 10:35:50|116.84|116.78|116.82|116.76|116.84|116.78|116.82|116.74|1031
1643106960000|2022-01-25 10:36:00||116.78||116.78||116.78||116.78|1
1643106970000|2022-01-25 10:36:10|116.8|116.76|116.8|116.76|116.8|116.76|116.8|116.76|909
1643106980000|2022-01-25 10:36:20|116.78||116.8||116.8||116.78||700
1643107000000|2022-01-25 10:36:40|116.82|116.8|116.8|116.72|116.84|116.8|116.72|116.7|6011
1643107020000|2022-01-25 10:37:00|116.78|116.74|116.76|116.7|116.78|116.74|116.76|116.7|2425
1643107030000|2022-01-25 10:37:10|116.74|116.72|116.72|116.66|116.74|116.72|116.7|116.64|3786
1643107040000|2022-01-25 10:37:20|116.7|116.62|116.7|116.62|116.7|116.64|116.7|116.6|816
1643107050000|2022-01-25 10:37:30||116.6||116.62||116.62||116.6|4284
1643107070000|2022-01-25 10:37:50|||||||||2608
1643107080000|2022-01-25 10:38:00|116.68||116.66||116.68||116.66||1163
1643107090000|2022-01-25 10:38:10||116.64||116.64||116.64||116.64|0
1643107100000|2022-01-25 10:38:20|116.64|116.62|116.66|116.62|116.66|116.62|116.64|116.62|576
1643107110000|2022-01-25 10:38:30|116.64||116.66||116.66||116.64||3714
1643107120000|2022-01-25 10:38:40|116.64|116.56|116.56|116.48|116.64|116.56|116.56|116.46|1496
1643107130000|2022-01-25 10:38:50|||||||||10000
1643107140000|2022-01-25 10:39:00|116.54|116.5|116.54|116.48|116.54|116.5|116.54|116.48|17228
1643107160000|2022-01-25 10:39:20|116.52|116.5|116.46|116.38|116.52|116.5|116.46|116.34|8543
1643107170000|2022-01-25 10:39:30||116.36||116.38||116.38||116.36|0
1643107180000|2022-01-25 10:39:40||116.36||116.38||116.38||116.34|0
1643107190000|2022-01-25 10:39:50|116.48|116.42|116.52|116.44|116.52|116.44|116.48|116.42|760
1643107210000|2022-01-25 10:40:10|116.54|116.46|116.58|116.52|116.58|116.52|116.52|116.46|5924
1643107220000|2022-01-25 10:40:20|116.54|116.5|116.46|116.42|116.54|116.5|116.46|116.42|166
1643107240000|2022-01-25 10:40:40|116.48|116.46|116.5|116.46|116.5|116.46|116.48|116.46|4341
1643107250000|2022-01-25 10:40:50|116.52|116.48|116.52|116.5|116.54|116.5|116.52|116.48|7522
1643107260000|2022-01-25 10:41:00||116.48||116.48||116.5||116.48|3078
1643107270000|2022-01-25 10:41:10||116.5||116.48||116.5||116.48|7087
1643107300000|2022-01-25 10:41:40|116.54|116.5|116.6|116.52|116.6|116.54|116.54|116.48|4667
1643107320000|2022-01-25 10:42:00|116.58|116.56|116.68|116.6|116.7|116.6|116.54|116.56|0
1643107330000|2022-01-25 10:42:10|116.7|116.62|116.68|116.62|116.7|116.66|116.68|116.62|5000
1643107340000|2022-01-25 10:42:20|116.66|116.58|116.6|116.52|116.66|116.58|116.6|116.52|1205
1643107350000|2022-01-25 10:42:30|116.58|116.48|116.52|116.44|116.58|116.48|116.5|116.42|5
1643107360000|2022-01-25 10:42:40|116.5|116.42|116.44|116.38|116.5|116.42|116.44|116.38|248
1643107370000|2022-01-25 10:42:50|116.38|116.36|116.42|116.34|116.44|116.36|116.38|116.32|2000
1643107380000|2022-01-25 10:43:00|116.36|116.32|116.34|116.26|116.36|116.32|116.32|116.24|5975
1643107400000|2022-01-25 10:43:20|116.36||116.36||116.36||116.36||0
1643107410000|2022-01-25 10:43:30|116.34||116.34||116.34||116.34||0
1643107430000|2022-01-25 10:43:50|116.32||116.34||116.34||116.32||915
1643107440000|2022-01-25 10:44:00|116.36|116.3|116.5|116.38|116.5|116.38|116.36|116.3|59091
1643107450000|2022-01-25 10:44:10|116.48|116.36|116.48|116.4|116.48|116.42|116.44|116.34|6327
1643107460000|2022-01-25 10:44:20||116.42||116.4||116.42||116.4|0
1643107470000|2022-01-25 10:44:30|116.44||116.48||116.48||116.44||8583
1643107480000|2022-01-25 10:44:40|116.46||116.46||116.46||116.46||3543
1643107490000|2022-01-25 10:44:50|116.48|116.36|116.44|116.36|116.48|116.36|116.4|116.34|3836
1643107500000|2022-01-25 10:45:00|116.42|116.34|116.42|116.34|116.42|116.38|116.42|116.34|2000
1643107510000|2022-01-25 10:45:10|116.44|116.36|116.48|116.4|116.48|116.44|116.44|116.36|4361
1643107520000|2022-01-25 10:45:20|116.46||116.46||116.46||116.46||0
1643107530000|2022-01-25 10:45:30|||||||||1944
1643107540000|2022-01-25 10:45:40|116.48||116.48||116.48||116.48||8534
1643107560000|2022-01-25 10:46:00|116.5|116.42|116.5|116.42|116.54|116.48|116.5|116.4|881
1643107570000|2022-01-25 10:46:10|116.48|116.4|116.38|116.34|116.48|116.4|116.38|116.34|4626
1643107580000|2022-01-25 10:46:20|116.36|116.32|116.32|116.22|116.36|116.32|116.32|116.22|911
1643107590000|2022-01-25 10:46:30|116.3|116.2|116.28|116.22|116.3|116.22|116.28|116.2|0
1643107600000|2022-01-25 10:46:40|116.26|116.2|116.26|116.2|116.28|116.2|116.24|116.16|43
1643107610000|2022-01-25 10:46:50|116.28|116.22|116.24|116.2|116.28|116.22|116.24|116.2|84
1643107620000|2022-01-25 10:47:00|116.26|116.18|116.16|116.08|116.26|116.18|116.16|116.08|4885
1643107630000|2022-01-25 10:47:10|116.18|116.12|116.16|116.08|116.24|116.16|116.16|116.08|10180
1643107640000|2022-01-25 10:47:20|116.2|116.1|116.22|116.16|116.22|116.16|116.2|116.1|2000
1643107650000|2022-01-25 10:47:30||116.14||116.16||116.16||116.12|4000
1643107660000|2022-01-25 10:47:40|||||||||2390
1643107670000|2022-01-25 10:47:50|116.2||116.2||116.2||116.2||0
1643107680000|2022-01-25 10:48:00|116.22|116.18|116.28|116.2|116.3|116.2|116.22|116.18|2158
1643107690000|2022-01-25 10:48:10|116.3||116.32||116.32||116.3||0
1643107700000|2022-01-25 10:48:20|116.3|116.18|116.26|116.18|116.3|116.18|116.18|116.16|9475
1643107710000|2022-01-25 10:48:30|116.24|116.22|116.24|116.18|116.24|116.22|116.24|116.18|4134
1643107720000|2022-01-25 10:48:40|116.26||116.26||116.26||116.26||1076
1643107730000|2022-01-25 10:48:50||116.22||116.18||116.22||116.18|0
1643107740000|2022-01-25 10:49:00|116.28|116.2|116.3|116.24|116.36|116.26|116.28|116.2|6099
1643107750000|2022-01-25 10:49:10|116.28|116.2|116.26|116.18|116.28|116.22|116.24|116.18|7
1643107760000|2022-01-25 10:49:20|116.24|116.16|116.22|116.18|116.24|116.18|116.22|116.12|1503
1643107770000|2022-01-25 10:49:30|116.24|116.2|116.2|116.14|116.28|116.22|116.18|116.12|9298
1643107780000|2022-01-25 10:49:40|116.22|116.16|116.26|116.18|116.26|116.2|116.22|116.16|4848
1643107790000|2022-01-25 10:49:50|116.24|116.16|116.1|116.02|116.24|116.16|116.1|116|9538
1643107800000|2022-01-25 10:50:00|116.12|116.06|116.12|116.06|116.14|116.06|116.1|116.02|1
1643107810000|2022-01-25 10:50:10|116.1|116.02|116.12|116.06|116.12|116.06|116.1|116.02|0
1643107820000|2022-01-25 10:50:20|116.14||116.14||116.14||116.14||0
1643107830000|2022-01-25 10:50:30||116.04||116.06||116.06||116.04|0
1643107860000|2022-01-25 10:51:00|116.16|116.08|116.22|116.12|116.22|116.12|116.16|116.08|9214
1643107870000|2022-01-25 10:51:10|116.18|116.14|116.18|116.14|116.18|116.16|116.18|116.14|15
1643107880000|2022-01-25 10:51:20|||||||||337
1643107890000|2022-01-25 10:51:30|116.14|116.12|116.18|116.12|116.22|116.14|116.12|116.08|7915
1643107900000|2022-01-25 10:51:40|116.2|116.14|116.18|116.12|116.22|116.14|116.18|116.12|0
1643107910000|2022-01-25 10:51:50|116.14|116.08|116.1|116.06|116.18|116.08|116.1|116.02|9146
1643107920000|2022-01-25 10:52:00|116.14||116.1||116.14||116.1||0
1643107930000|2022-01-25 10:52:10|116.08|116.04|116.06|116|116.08|116.04|116.04|115.96|434
1643107940000|2022-01-25 10:52:20|116.08||116.06||116.08||116.06||0
1643107960000|2022-01-25 10:52:40|116.1|116.04|116.18|116.1|116.18|116.1|116.1|116|30
1643107970000|2022-01-25 10:52:50|116.2|116.14|116.18|116.12|116.22|116.16|116.18|116.1|5332
1643107980000|2022-01-25 10:53:00|116.22|116.1|116.18|116.1|116.22|116.1|116.18|116.1|0
1643108000000|2022-01-25 10:53:20||116.12||116.12||116.12||116.12|12
1643108010000|2022-01-25 10:53:30|116.16|116.14|116.18|116.12|116.22|116.14|116.14|116.12|1166
1643108030000|2022-01-25 10:53:50|116.2|116.14|116.22|116.18|116.24|116.2|116.2|116.14|87
1643108040000|2022-01-25 10:54:00|||||||||3000
1643108050000|2022-01-25 10:54:10|116.18|116.16|116.22|116.16|116.22|116.16|116.18|116.16|14747
1643108060000|2022-01-25 10:54:20|116.18|116.12|116.18|116.16|116.18|116.16|116.18|116.12|2237
1643108070000|2022-01-25 10:54:30|116.16|116.12|116.1|116.04|116.16|116.12|116.1|116.04|5117
1643108080000|2022-01-25 10:54:40|116.12|116.06|116.14|116.06|116.16|116.08|116.12|116.06|7289
1643108090000|2022-01-25 10:54:50|116.12|116.04|116.1|116.06|116.14|116.06|116.1|116.04|690
1643108100000|2022-01-25 10:55:00|116.08||116.1||116.1||116.08||0
1643108110000|2022-01-25 10:55:10|116.08|116.04|116.04|115.96|116.08|116.04|116.02|115.94|2297
1643108120000|2022-01-25 10:55:20||115.98||116||116.02||115.98|500
1643108130000|2022-01-25 10:55:30|116.02|115.98|115.94|115.88|116.02|115.98|115.94|115.86|16076
1643108140000|2022-01-25 10:55:40|115.92|115.86|115.98|115.9|116|115.9|115.86|115.8|20144
1643108160000|2022-01-25 10:56:00|116|115.92|115.98|115.94|116.06|115.98|115.98|115.9|9090
1643108170000|2022-01-25 10:56:10|116.02||116||116.02||116||4682
1643108180000|2022-01-25 10:56:20|116.02|115.96|116.08|116|116.08|116|116.02|115.96|512
1643108190000|2022-01-25 10:56:30|116.06|116.02|116.06|116.02|116.06|116.02|116.06|116.02|0
1643108200000|2022-01-25 10:56:40|116.1|116.04|116.12|116.04|116.12|116.04|116.1|116.04|464
1643108210000|2022-01-25 10:56:50|116.14|116.06|116.22|116.14|116.22|116.14|116.14|116.06|0
1643108220000|2022-01-25 10:57:00|116.18|116.12|116.16|116.14|116.18|116.14|116.16|116.12|68
1643108230000|2022-01-25 10:57:10||116.12||116.12||116.12||116.12|8227
1643108240000|2022-01-25 10:57:20|116.14|116.1|116.14|116.06|116.14|116.1|116.1|116.04|3615
1643108250000|2022-01-25 10:57:30|116.12||116.12||116.12||116.12||0
1643108260000|2022-01-25 10:57:40|116.1|116.14|116.1|116.06|116.18|116.14|116.1|116.06|49600
1643108270000|2022-01-25 10:57:50|116.12|116.08|116.12|116.08|116.12|116.08|116.1|116.06|2846
1643108280000|2022-01-25 10:58:00|116.1|116.06|116.06|116.02|116.12|116.06|116.06|116.02|1779
1643108290000|2022-01-25 10:58:10|116.04||116.06||116.06||116.04||0
1643108300000|2022-01-25 10:58:20|116.12|116.04|116.1|116.04|116.12|116.04|116.1|116.04|142
1643108310000|2022-01-25 10:58:30|116.08|116.02|116|115.96|116.08|116.04|115.98|115.92|6325
1643108320000|2022-01-25 10:58:40|116.02|115.94|116.02|115.94|116.02|115.94|116.02|115.94|0
1643108330000|2022-01-25 10:58:50|116.04|115.98|116.04|115.98|116.04|115.98|116.04|115.98|484
1643108340000|2022-01-25 10:59:00|116.06|116|116.08|116.02|116.08|116.02|116.06|116|70
1643108350000|2022-01-25 10:59:10|116.06|116|115.98|115.92|116.06|116|115.98|115.92|3530
1643108360000|2022-01-25 10:59:20|116.02|115.94|116.02|115.98|116.06|115.98|116.02|115.94|22587
1643108370000|2022-01-25 10:59:30|116.06|116|116.08|115.98|116.08|116|116.06|115.98|0
1643108380000|2022-01-25 10:59:40|116.06||116.04||116.08||116.04||4325
1643108400000|2022-01-25 11:00:00|116.02|115.94|115.98|115.96|116.02|115.96|115.98|115.92|400
1643108410000|2022-01-25 11:00:10|116||115.98||116||115.98||188
1643108420000|2022-01-25 11:00:20|116|115.94|116|115.94|116.02|115.94|115.98|115.92|5463
1643108430000|2022-01-25 11:00:30|116.02||116||116.02||116||464
1643108440000|2022-01-25 11:00:40|116.02|115.96|116.1|116.04|116.12|116.04|116.02|115.96|943
1643108450000|2022-01-25 11:00:50|116.08|116.02|116.06|116|116.08|116.02|116.06|115.98|477
1643108460000|2022-01-25 11:01:00|116.04|115.98|115.94|115.86|116.04|115.98|115.94|115.86|9978
1643108470000|2022-01-25 11:01:10|115.96|115.88|115.94|115.88|115.98|115.9|115.94|115.88|2000
1643108490000|2022-01-25 11:01:30|115.92|115.92|115.98|115.94|115.98|115.94|115.92|115.92|3894
1643108500000|2022-01-25 11:01:40|116||116||116||116||1094
1643108520000|2022-01-25 11:02:00|115.98|115.92|116|115.94|116|115.96|115.98|115.92|0
1643108530000|2022-01-25 11:02:10|116.02|116|116.1|116.04|116.16|116.08|116.02|116|11105
1643108540000|2022-01-25 11:02:20|116.12|116.06|116.24|116.14|116.24|116.14|116.12|116.06|1000
1643108550000|2022-01-25 11:02:30|116.2||116.22||116.22||116.2||0
1643108560000|2022-01-25 11:02:40|116.2||116.18||116.2||116.18||0
1643108570000|2022-01-25 11:02:50|116.2|116.18|116.22|116.16|116.28|116.18|116.2|116.14|1037
1643108580000|2022-01-25 11:03:00|116.24|116.18|116.24|116.16|116.24|116.18|116.22|116.16|0
1643108600000|2022-01-25 11:03:20|116.22|116.2|116.24|116.2|116.24|116.2|116.22|116.2|0
1643108610000|2022-01-25 11:03:30|116.26|116.24|116.34|116.24|116.34|116.26|116.26|116.2|3958
1643108630000|2022-01-25 11:03:50|116.36|116.28|116.36|116.3|116.4|116.3|116.36|116.28|0
1643108640000|2022-01-25 11:04:00|116.38|116.28|116.4|116.3|116.4|116.3|116.38|116.28|0
1643108650000|2022-01-25 11:04:10|116.38|116.34|116.38|116.3|116.38|116.34|116.38|116.3|1060
1643108660000|2022-01-25 11:04:20|||||||||846
1643108670000|2022-01-25 11:04:30|116.36|116.28|116.38|116.3|116.38|116.3|116.36|116.28|0
1643108680000|2022-01-25 11:04:40||116.34||116.34||116.34||116.3|0
1643108690000|2022-01-25 11:04:50||116.3||116.3||116.3||116.3|0
1643108710000|2022-01-25 11:05:10|116.36|116.28|116.38|116.34|116.38|116.34|116.36|116.28|0
1643108730000|2022-01-25 11:05:30|116.36|116.32|116.34|116.28|116.36|116.32|116.32|116.28|412
1643108750000|2022-01-25 11:05:50|116.32|116.3|116.38|116.3|116.38|116.3|116.32|116.3|0
1643108760000|2022-01-25 11:06:00||116.34||116.34||116.34||116.34|0
1643108770000|2022-01-25 11:06:10|116.4|116.36|116.42|116.34|116.46|116.36|116.38|116.34|11689
1643108780000|2022-01-25 11:06:20|116.4||116.42||116.42||116.4||0
1643108790000|2022-01-25 11:06:30|116.4|116.36|116.4|116.34|116.4|116.36|116.36|116.3|5297
1643108800000|2022-01-25 11:06:40|116.42|116.36|116.4|116.34|116.44|116.38|116.4|116.34|4274
1643108810000|2022-01-25 11:06:50|116.42|116.36|116.42|116.36|116.42|116.36|116.42|116.34|5
1643108840000|2022-01-25 11:07:20|116.38|116.34|116.42|116.34|116.42|116.34|116.38|116.34|13709
1643108850000|2022-01-25 11:07:30|116.38||116.42||116.42||116.38||1769
1643108860000|2022-01-25 11:07:40|116.4|116.36|116.4|116.36|116.4|116.36|116.4|116.36|0
1643108880000|2022-01-25 11:08:00|||||||||75
1643108890000|2022-01-25 11:08:10|||||||||500
1643108900000|2022-01-25 11:08:20|116.42||116.42||116.42||116.42||11
1643108910000|2022-01-25 11:08:30|||||||||1365
1643108930000|2022-01-25 11:08:50|116.46|116.38|116.52|116.44|116.54|116.44|116.46|116.38|626
1643108940000|2022-01-25 11:09:00|116.54|116.48|116.58|116.48|116.58|116.48|116.52|116.48|7
1643108950000|2022-01-25 11:09:10|116.6|116.5|116.62|116.54|116.68|116.6|116.58|116.5|6499
1643108960000|2022-01-25 11:09:20|116.6|116.5|116.58|116.52|116.6|116.54|116.54|116.48|4395
1643108980000|2022-01-25 11:09:40|116.6|116.54|116.64|116.58|116.68|116.6|116.6|116.54|11
1643108990000|2022-01-25 11:09:50|116.66|116.6|116.68|116.6|116.7|116.6|116.66|116.6|0
1643109000000|2022-01-25 11:10:00|116.64|116.58|116.6|116.52|116.68|116.58|116.6|116.52|2895
1643109010000|2022-01-25 11:10:10|116.58|116.54|116.6|116.52|116.6|116.54|116.58|116.52|0
1643109020000|2022-01-25 11:10:20|116.58||116.6||116.6||116.58||0
1643109030000|2022-01-25 11:10:30|116.62|116.54|116.64|116.54|116.64|116.54|116.62|116.54|0
1643109040000|2022-01-25 11:10:40|116.6||116.6||116.6||116.6||0
1643109050000|2022-01-25 11:10:50|116.64|116.56|116.68|116.58|116.68|116.58|116.64|116.56|27
1643109060000|2022-01-25 11:11:00|116.66|116.6|116.74|116.66|116.78|116.68|116.66|116.6|357
1643109070000|2022-01-25 11:11:10|116.72||116.74||116.74||116.72||20
1643109080000|2022-01-25 11:11:20|116.72||116.74||116.74||116.72||0
1643109090000|2022-01-25 11:11:30|116.7|116.64|116.68|116.64|116.72|116.64|116.68|116.64|4153
1643109100000|2022-01-25 11:11:40|116.72|116.62|116.72|116.62|116.72|116.62|116.68|116.6|1794
1643109120000|2022-01-25 11:12:00|116.74|116.64|116.72|116.64|116.74|116.64|116.7|116.64|0
1643109130000|2022-01-25 11:12:10|116.7|116.66|116.72|116.66|116.72|116.66|116.7|116.66|0
1643109140000|2022-01-25 11:12:20|116.7|116.64|116.7|116.64|116.72|116.7|116.7|116.64|2000
1643109150000|2022-01-25 11:12:30|116.72|116.66|116.72|116.66|116.72|116.66|116.72|116.66|100
1643109160000|2022-01-25 11:12:40||116.68||116.68||116.68||116.68|42557
1643109170000|2022-01-25 11:12:50|116.66|116.66|116.72|116.7|116.76|116.7|116.66|116.64|37009
1643109190000|2022-01-25 11:13:10|116.76|116.72|116.82|116.72|116.84|116.76|116.76|116.72|1002
1643109200000|2022-01-25 11:13:20|116.8|116.74|116.8|116.74|116.8|116.74|116.78|116.74|1109
1643109240000|2022-01-25 11:14:00||116.76||116.76||116.76||116.76|0
1643109250000|2022-01-25 11:14:10|||||||||5000
1643109260000|2022-01-25 11:14:20|116.84||116.84||116.88||116.84||11
1643109270000|2022-01-25 11:14:30|116.86||116.86||116.86||116.86||0
1643109280000|2022-01-25 11:14:40|116.88|116.78|116.88|116.78|116.88|116.78|116.86|116.78|0
1643109290000|2022-01-25 11:14:50|116.9|116.8|116.96|116.86|116.96|116.88|116.88|116.8|4006
1643109300000|2022-01-25 11:15:00|116.94|116.88|116.98|116.88|116.98|116.88|116.94|116.84|531
1643109310000|2022-01-25 11:15:10|116.96|116.9|116.96|116.88|116.96|116.9|116.96|116.88|10000
1643109320000|2022-01-25 11:15:20|116.98|116.92|117|116.9|117|116.92|116.98|116.9|851
1643109330000|2022-01-25 11:15:30|116.98||116.98||116.98||116.98||8505
1643109340000|2022-01-25 11:15:40|117|116.94|117|116.94|117.04|116.96|116.98|116.92|24001
1643109350000|2022-01-25 11:15:50|116.98||117||117||116.98||0
1643109360000|2022-01-25 11:16:00|116.98|116.92|116.92|116.84|116.98|116.92|116.88|116.84|12956
1643109380000|2022-01-25 11:16:20|||||||||308
1643109390000|2022-01-25 11:16:30|116.9|116.82|116.92|116.84|116.92|116.84|116.9|116.82|0
1643109400000|2022-01-25 11:16:40|116.94|116.88|116.86|116.78|116.98|116.9|116.86|116.78|5827
1643109410000|2022-01-25 11:16:50|116.88||116.88||116.88||116.86||0
1643109420000|2022-01-25 11:17:00||116.8||116.8||116.8||116.8|0
1643109430000|2022-01-25 11:17:10|116.84||116.88||116.88||116.84||21
1643109440000|2022-01-25 11:17:20|116.84|116.82|116.88|116.8|116.88|116.82|116.84|116.8|0
1643109450000|2022-01-25 11:17:30|116.84||116.84||116.84||116.84||50
1643109470000|2022-01-25 11:17:50|||||||||1684
1643109480000|2022-01-25 11:18:00|116.88|116.82|116.94|116.84|116.94|116.88|116.88|116.8|765
1643109500000|2022-01-25 11:18:20|116.96|116.86|116.96|116.88|116.96|116.88|116.96|116.86|4245
1643109510000|2022-01-25 11:18:30|116.98|116.9|116.96|116.88|116.98|116.9|116.96|116.88|0
1643109520000|2022-01-25 11:18:40|116.98|116.9|116.96|116.88|116.98|116.9|116.96|116.88|180
1643109540000|2022-01-25 11:19:00|116.94||116.94||116.94||116.94||2358
1643109550000|2022-01-25 11:19:10|116.92|116.86|116.86|116.82|116.92|116.86|116.86|116.8|14124
1643109560000|2022-01-25 11:19:20|116.84|116.8|116.7|116.64|116.86|116.8|116.66|116.64|23259
1643109570000|2022-01-25 11:19:30|||||||||2075
1643109580000|2022-01-25 11:19:40|116.68||116.7||116.7||116.68||2571
1643109590000|2022-01-25 11:19:50|116.68|116.6|116.66|116.6|116.68|116.6|116.66|116.56|6508
1643109600000|2022-01-25 11:20:00|116.68|116.62|116.7|116.62|116.7|116.64|116.68|116.62|2000
1643109610000|2022-01-25 11:20:10|116.68|116.6|116.68|116.58|116.68|116.62|116.64|116.56|5431
1643109620000|2022-01-25 11:20:20|116.6|116.56|116.66|116.6|116.68|116.6|116.6|116.54|6013
1643109640000|2022-01-25 11:20:40|116.64|116.56|116.56|116.48|116.64|116.56|116.56|116.46|2302
1643109650000|2022-01-25 11:20:50|116.58|116.52|116.58|116.52|116.58|116.52|116.58|116.52|1113
1643109660000|2022-01-25 11:21:00|116.56|116.5|116.64|116.6|116.64|116.62|116.56|116.48|3728
1643109670000|2022-01-25 11:21:10|116.68|116.62|116.66|116.58|116.72|116.64|116.66|116.58|598
1643109680000|2022-01-25 11:21:20|116.68|116.62|116.68|116.62|116.68|116.62|116.68|116.62|0
1643109700000|2022-01-25 11:21:40|116.66|116.58|116.62|116.58|116.66|116.64|116.62|116.58|9076
1643109720000|2022-01-25 11:22:00|116.66|116.6|116.74|116.66|116.76|116.68|116.66|116.6|19844
1643109730000|2022-01-25 11:22:10|116.72|116.64|116.72|116.64|116.74|116.66|116.72|116.62|2000
1643109740000|2022-01-25 11:22:20|116.68|116.62|116.66|116.6|116.68|116.62|116.64|116.58|3200
1643109750000|2022-01-25 11:22:30|116.64|116.58|116.64|116.58|116.64|116.58|116.64|116.58|0
1643109760000|2022-01-25 11:22:40|116.66|116.6|116.66|116.6|116.66|116.6|116.66|116.58|25577
1643109770000|2022-01-25 11:22:50|116.68|116.66|116.72|116.66|116.72|116.66|116.68|116.6|11232
1643109780000|2022-01-25 11:23:00|116.68|116.64|116.72|116.66|116.72|116.66|116.68|116.64|7774
1643109790000|2022-01-25 11:23:10|116.68|116.64|116.64|116.58|116.68|116.64|116.64|116.58|14718
1643109800000|2022-01-25 11:23:20||116.6||116.6||116.6||116.6|0
1643109810000|2022-01-25 11:23:30|116.66|116.62|116.66|116.62|116.66|116.62|116.66|116.62|277
1643109820000|2022-01-25 11:23:40||116.6||116.6||116.6||116.6|0
1643109830000|2022-01-25 11:23:50|116.64|116.58|116.64|116.6|116.64|116.6|116.62|116.58|5245
1643109840000|2022-01-25 11:24:00|116.62||116.64||116.64||116.62||0
1643109850000|2022-01-25 11:24:10|116.62|116.58|116.58|116.5|116.62|116.58|116.58|116.5|1396
1643109860000|2022-01-25 11:24:20|116.56|116.52|116.58|116.5|116.58|116.52|116.56|116.5|1057
1643109870000|2022-01-25 11:24:30|116.56|116.52|116.56|116.52|116.56|116.52|116.56|116.52|9
1643109880000|2022-01-25 11:24:40||116.5||116.5||116.52||116.5|0
1643109900000|2022-01-25 11:25:00||116.52||116.5||116.52||116.5|0
1643109910000|2022-01-25 11:25:10|116.54||116.56||116.56||116.54||0
1643109920000|2022-01-25 11:25:20|116.54|116.48|116.42|116.36|116.54|116.48|116.42|116.36|37378
1643109930000|2022-01-25 11:25:30|116.44||116.44||116.44||116.44||0
1643109960000|2022-01-25 11:26:00|116.42|116.34|116.42|116.32|116.42|116.34|116.38|116.3|828
1643109980000|2022-01-25 11:26:20|116.4|116.3|116.28|116.18|116.4|116.32|116.28|116.18|3402
1643109990000|2022-01-25 11:26:30|116.3|116.2|116.26|116.16|116.3|116.22|116.26|116.14|0
1643110000000|2022-01-25 11:26:40|116.28|116.18|116.28|116.2|116.28|116.2|116.28|116.18|2
1643110010000|2022-01-25 11:26:50|116.3||116.3||116.3||116.3||0
1643110030000|2022-01-25 11:27:10|116.28|116.18|116.26|116.18|116.28|116.18|116.26|116.18|0
1643110040000|2022-01-25 11:27:20|116.28||116.28||116.28||116.28||1514
1643110050000|2022-01-25 11:27:30|116.26|116.16|116.26|116.18|116.28|116.18|116.26|116.16|4
1643110060000|2022-01-25 11:27:40|116.24|116.2|116.28|116.18|116.28|116.2|116.24|116.18|0
1643110070000|2022-01-25 11:27:50|116.26|116.2|116.26|116.18|116.26|116.2|116.24|116.18|966
1643110080000|2022-01-25 11:28:00|||||||||4268
1643110090000|2022-01-25 11:28:10|116.28|116.24|116.28|116.22|116.32|116.24|116.28|116.18|3338
1643110100000|2022-01-25 11:28:20|116.3|116.24|116.44|116.36|116.44|116.36|116.3|116.24|9104
1643110120000|2022-01-25 11:28:40|116.46|116.34|116.4|116.36|116.46|116.36|116.4|116.32|946
1643110130000|2022-01-25 11:28:50|116.42||116.46||116.46||116.42||5
1643110140000|2022-01-25 11:29:00|116.48|116.4|116.46|116.36|116.48|116.4|116.46|116.36|0
1643110150000|2022-01-25 11:29:10|116.48|116.4|116.52|116.48|116.64|116.6|116.48|116.36|61757
1643110170000|2022-01-25 11:29:30|||||||||1000
1643110190000|2022-01-25 11:29:50||116.46||116.46||116.46||116.46|2002
1643110200000|2022-01-25 11:30:00|116.5|116.5|116.48|116.42|116.5|116.5|116.46|116.38|2713
1643110210000|2022-01-25 11:30:10|116.5|116.44|116.52|116.44|116.52|116.44|116.5|116.44|0
1643110230000|2022-01-25 11:30:30|116.5|116.42|116.5|116.42|116.5|116.44|116.48|116.42|3412
1643110250000|2022-01-25 11:30:50||116.46||116.46||116.46||116.46|4
1643110260000|2022-01-25 11:31:00|116.52|116.5|116.58|116.54|116.62|116.54|116.52|116.5|4792
1643110270000|2022-01-25 11:31:10|116.54|116.52|116.54|116.48|116.56|116.52|116.54|116.48|2615
1643110280000|2022-01-25 11:31:20|||||||||6443
1643110290000|2022-01-25 11:31:30|116.52|116.46|116.44|116.42|116.52|116.48|116.44|116.38|8142
1643110300000|2022-01-25 11:31:40|116.42|116.4|116.34|116.28|116.42|116.4|116.34|116.28|1306
1643110310000|2022-01-25 11:31:50|116.32|116.32|116.36|116.3|116.36|116.32|116.3|116.28|1666
1643110330000|2022-01-25 11:32:10|116.38|116.34|116.42|116.34|116.44|116.34|116.38|116.34|640
1643110340000|2022-01-25 11:32:20|116.4|116.36|116.48|116.4|116.48|116.42|116.4|116.36|655
1643110350000|2022-01-25 11:32:30|116.42|116.38|116.46|116.38|116.52|116.4|116.38|116.36|3764
1643110360000|2022-01-25 11:32:40|116.44|116.36|116.44|116.4|116.44|116.4|116.44|116.36|11
1643110370000|2022-01-25 11:32:50|116.46|116.42|116.46|116.4|116.52|116.44|116.46|116.4|925
1643110380000|2022-01-25 11:33:00|116.48|116.42|116.46|116.4|116.52|116.44|116.46|116.4|85
1643110390000|2022-01-25 11:33:10|116.44|116.42|116.42|116.36|116.44|116.42|116.42|116.36|4298
1643110400000|2022-01-25 11:33:20|116.44|116.38|116.54|116.48|116.56|116.5|116.44|116.38|1265
1643110410000|2022-01-25 11:33:30|116.52|116.46|116.46|116.4|116.52|116.46|116.46|116.38|0
1643110420000|2022-01-25 11:33:40|116.48||116.46||116.48||116.46||5000
1643110430000|2022-01-25 11:33:50|116.48||116.46||116.48||116.46||0
1643110440000|2022-01-25 11:34:00|116.44|116.42|116.46|116.42|116.46|116.42|116.44|116.42|4250
1643110450000|2022-01-25 11:34:10|116.48|116.44|116.46|116.42|116.48|116.44|116.46|116.42|9372
1643110460000|2022-01-25 11:34:20|116.44|116.4|116.42|116.36|116.44|116.4|116.4|116.36|7001
1643110470000|2022-01-25 11:34:30|116.4|116.4|116.42|116.36|116.42|116.4|116.4|116.36|206
1643110480000|2022-01-25 11:34:40|116.44|116.38|116.42|116.38|116.44|116.38|116.42|116.38|1699
1643110490000|2022-01-25 11:34:50|||||||||859
1643110510000|2022-01-25 11:35:10|116.44|116.42|116.48|116.42|116.48|116.42|116.44|116.38|5364
1643110520000|2022-01-25 11:35:20|116.46|116.4|116.46|116.4|116.46|116.4|116.42|116.4|5
1643110530000|2022-01-25 11:35:30|116.48||116.48||116.48||116.48||0
1643110540000|2022-01-25 11:35:40|116.46|116.42|116.46|116.4|116.48|116.42|116.46|116.4|0
1643110550000|2022-01-25 11:35:50|116.48|116.42|116.48|116.42|116.48|116.42|116.48|116.42|500
1643110560000|2022-01-25 11:36:00||116.4||116.4||116.4||116.4|1709
1643110570000|2022-01-25 11:36:10||116.44||116.4||116.44||116.4|0
1643110590000|2022-01-25 11:36:30|116.46||116.46||116.46||116.46||0
1643110600000|2022-01-25 11:36:40|116.48|116.44|116.52|116.44|116.56|116.46|116.48|116.44|759
1643110630000|2022-01-25 11:37:10|||||||||34360
1643110640000|2022-01-25 11:37:20|116.54|116.46|116.58|116.54|116.62|116.54|116.52|116.44|3431
1643110650000|2022-01-25 11:37:30|116.56|116.52|116.52|116.5|116.56|116.52|116.52|116.46|13887
1643110670000|2022-01-25 11:37:50|||||||||15958
1643110680000|2022-01-25 11:38:00|116.56|116.52|116.56|116.5|116.56|116.52|116.54|116.5|329
1643110690000|2022-01-25 11:38:10|116.58|116.52|116.62|116.56|116.66|116.56|116.58|116.52|720
1643110700000|2022-01-25 11:38:20|116.6|116.54|116.6|116.54|116.6|116.54|116.6|116.54|2126
1643110710000|2022-01-25 11:38:30|116.62|116.6|116.6|116.54|116.62|116.6|116.56|116.5|21948
1643110720000|2022-01-25 11:38:40|116.56|116.5|116.52|116.48|116.56|116.5|116.48|116.44|9154
1643110730000|2022-01-25 11:38:50|116.48|116.46|116.52|116.44|116.52|116.46|116.48|116.44|1843
1643110740000|2022-01-25 11:39:00||116.46||116.46||116.46||116.46|0
1643110770000|2022-01-25 11:39:30|116.5||116.5||116.5||116.5||470
1643110780000|2022-01-25 11:39:40||116.44||116.44||116.48||116.42|4000
1643110790000|2022-01-25 11:39:50||116.42||116.46||116.46||116.42|0
1643110800000|2022-01-25 11:40:00|||||||||500
1643110810000|2022-01-25 11:40:10|116.52|116.48|116.56|116.5|116.56|116.5|116.52|116.46|4286
1643110830000|2022-01-25 11:40:30|116.54|116.48|116.56|116.48|116.56|116.48|116.54|116.48|5000
1643110840000|2022-01-25 11:40:40|116.52|116.5|116.56|116.5|116.56|116.5|116.52|116.5|0
1643110850000|2022-01-25 11:40:50|116.54|116.48|116.56|116.5|116.56|116.5|116.54|116.48|0
1643110860000|2022-01-25 11:41:00|116.54|116.48|116.48|116.42|116.54|116.48|116.48|116.42|363
1643110870000|2022-01-25 11:41:10|116.46||116.48||116.48||116.46||1968
1643110880000|2022-01-25 11:41:20|116.46||116.48||116.48||116.46||0
1643110890000|2022-01-25 11:41:30|116.46|116.4|116.48|116.42|116.48|116.42|116.46|116.38|814
1643110900000|2022-01-25 11:41:40|116.46|116.4|116.48|116.4|116.48|116.4|116.46|116.4|2284
1643110910000|2022-01-25 11:41:50||116.42||116.42||116.42||116.42|0
1643110920000|2022-01-25 11:42:00|116.46|116.38|116.42|116.38|116.46|116.4|116.4|116.36|3525
1643110930000|2022-01-25 11:42:10|116.4||116.42||116.42||116.4||0
1643110940000|2022-01-25 11:42:20|||||||||419
1643110950000|2022-01-25 11:42:30|116.4|116.36|116.32|116.26|116.4|116.36|116.3|116.26|3515
1643110960000|2022-01-25 11:42:40||116.28||116.28||116.28||116.28|0
1643110970000|2022-01-25 11:42:50|116.3|116.24|116.28|116.22|116.32|116.24|116.28|116.2|240
1643110980000|2022-01-25 11:43:00||116.2||116.22||116.22||116.2|0
1643110990000|2022-01-25 11:43:10|116.26|116.2|116.26|116.2|116.26|116.2|116.26|116.2|0
1643111000000|2022-01-25 11:43:20|116.24||116.24||116.24||116.24||0
1643111010000|2022-01-25 11:43:30|116.26||116.28||116.28||116.26||5311
1643111020000|2022-01-25 11:43:40|116.26|116.22|116.26|116.2|116.26|116.24|116.26|116.2|2919
1643111030000|2022-01-25 11:43:50||116.22||116.22||116.22||116.22|0
1643111040000|2022-01-25 11:44:00|116.28|116.24|116.32|116.26|116.32|116.26|116.28|116.24|633
1643111060000|2022-01-25 11:44:20||116.24||116.26||116.26||116.24|0
1643111070000|2022-01-25 11:44:30||116.3||116.3||116.3||116.26|0
1643111080000|2022-01-25 11:44:40|116.3|116.26|116.32|116.24|116.32|116.26|116.3|116.24|2266
1643111100000|2022-01-25 11:45:00|116.28|116.22|116.36|116.28|116.36|116.28|116.28|116.22|2437
1643111110000|2022-01-25 11:45:10|116.38||116.38||116.38||116.38||0
1643111120000|2022-01-25 11:45:20|116.36|116.3|116.42|116.36|116.42|116.36|116.36|116.3|4130
1643111130000|2022-01-25 11:45:30||116.34||116.36||116.36||116.34|0
1643111140000|2022-01-25 11:45:40|116.38|116.34|116.42|116.34|116.42|116.34|116.38|116.32|3401
1643111160000|2022-01-25 11:46:00|116.44|116.36|116.4|116.34|116.44|116.36|116.36|116.34|949
1643111170000|2022-01-25 11:46:10|116.42||116.42||116.42||116.42||0
1643111180000|2022-01-25 11:46:20|116.38|116.3|116.38|116.3|116.38|116.3|116.38|116.3|20
1643111200000|2022-01-25 11:46:40||116.32||116.3||116.34||116.3|0
1643111210000|2022-01-25 11:46:50||116.32||116.34||116.34||116.32|0
1643111220000|2022-01-25 11:47:00|||||||||2557
1643111230000|2022-01-25 11:47:10|116.42|116.36|116.52|116.42|116.52|116.44|116.42|116.36|6418
1643111240000|2022-01-25 11:47:20|116.5|116.44|116.48|116.44|116.5|116.44|116.46|116.44|2000
1643111260000|2022-01-25 11:47:40|116.46|116.42|116.42|116.36|116.48|116.42|116.42|116.34|10417
1643111270000|2022-01-25 11:47:50|116.44|116.34|116.44|116.4|116.44|116.4|116.44|116.34|0
1643111280000|2022-01-25 11:48:00|116.42|116.36|116.4|116.34|116.42|116.36|116.4|116.34|0
1643111300000|2022-01-25 11:48:20|116.42|116.36|116.44|116.38|116.44|116.4|116.42|116.34|788
1643111310000|2022-01-25 11:48:30|116.46|116.4|116.5|116.4|116.5|116.42|116.46|116.4|0
1643111320000|2022-01-25 11:48:40|116.48|116.38|116.48|116.42|116.48|116.42|116.46|116.38|0
1643111330000|2022-01-25 11:48:50|116.46|116.46|116.48|116.46|116.48|116.46|116.46|116.46|0
1643111350000|2022-01-25 11:49:10|116.46|116.42|116.48|116.4|116.48|116.42|116.46|116.38|755
1643111370000|2022-01-25 11:49:30|116.46|116.44|116.48|116.42|116.48|116.44|116.46|116.38|0
1643111380000|2022-01-25 11:49:40|116.46|116.38|116.44|116.38|116.46|116.38|116.44|116.38|3815
1643111390000|2022-01-25 11:49:50|116.46|116.42|116.48|116.42|116.48|116.42|116.46|116.42|505
1643111410000|2022-01-25 11:50:10|116.5|116.44|116.56|116.48|116.56|116.5|116.5|116.44|39
1643111420000|2022-01-25 11:50:20|116.54||116.56||116.56||116.52||0
1643111430000|2022-01-25 11:50:30|116.54|116.46|116.52|116.44|116.54|116.46|116.5|116.44|2356
1643111440000|2022-01-25 11:50:40|116.5|116.42|116.48|116.4|116.5|116.42|116.46|116.4|11
1643111450000|2022-01-25 11:50:50|116.5|116.42|116.48|116.42|116.5|116.42|116.48|116.42|1081
1643111480000|2022-01-25 11:51:20|116.5|116.44|116.54|116.46|116.54|116.46|116.5|116.44|1956
1643111490000|2022-01-25 11:51:30|116.52||116.52||116.52||116.52||0
1643111500000|2022-01-25 11:51:40|116.54||116.54||116.54||116.54||83
1643111520000|2022-01-25 11:52:00|116.52|116.44|116.46|116.4|116.52|116.44|116.46|116.4|11241
1643111530000|2022-01-25 11:52:10|116.48|116.42|116.48|116.42|116.48|116.42|116.48|116.42|0
1643111550000|2022-01-25 11:52:30|116.46|116.44|116.54|116.44|116.54|116.46|116.46|116.44|526
1643111560000|2022-01-25 11:52:40|116.56|116.46|116.56|116.46|116.56|116.46|116.56|116.46|8540
1643111570000|2022-01-25 11:52:50|116.54|116.48|116.52|116.48|116.54|116.48|116.52|116.48|0
1643111580000|2022-01-25 11:53:00|116.5|116.46|116.52|116.46|116.52|116.46|116.5|116.4|2310
1643111590000|2022-01-25 11:53:10|116.5|116.44|116.5|116.44|116.5|116.44|116.46|116.42|0
1643111600000|2022-01-25 11:53:20|116.46|116.4|116.44|116.4|116.46|116.4|116.44|116.4|247
1643111620000|2022-01-25 11:53:40|116.48|116.42|116.5|116.44|116.52|116.46|116.48|116.42|3197
1643111630000|2022-01-25 11:53:50|116.52|116.42|116.5|116.44|116.52|116.44|116.5|116.42|0
1643111640000|2022-01-25 11:54:00|116.48|116.42|116.42|116.36|116.48|116.42|116.42|116.36|8796
1643111650000|2022-01-25 11:54:10|||||||||21473
1643111660000|2022-01-25 11:54:20||116.38||116.38||116.4||116.38|0
1643111670000|2022-01-25 11:54:30|||||||||4367
1643111680000|2022-01-25 11:54:40|116.4|116.36|116.4|116.36|116.4|116.36|116.38|116.36|380
1643111690000|2022-01-25 11:54:50|116.44|116.38|116.44|116.38|116.44|116.38|116.44|116.38|264
1643111700000|2022-01-25 11:55:00|116.42||116.42||116.42||116.42||100
1643111710000|2022-01-25 11:55:10|116.4|116.36|116.34|116.28|116.42|116.36|116.34|116.28|9723
1643111720000|2022-01-25 11:55:20|116.36||116.34||116.38||116.34||0
1643111730000|2022-01-25 11:55:30|116.32|116.24|116.24|116.2|116.32|116.24|116.24|116.16|1098
1643111740000|2022-01-25 11:55:40|116.26|116.18|116.24|116.16|116.26|116.18|116.24|116.16|495
1643111750000|2022-01-25 11:55:50||116.18||116.18||116.18||116.18|100
1643111760000|2022-01-25 11:56:00|116.22|116.2|116.14|116.08|116.22|116.2|116.04|115.92|100680
1643111770000|2022-01-25 11:56:10|116.16|116.1|116.22|116.16|116.22|116.16|116.16|116.1|4616
1643111780000|2022-01-25 11:56:20|116.24|116.18|116.28|116.16|116.28|116.2|116.22|116.16|1
1643111790000|2022-01-25 11:56:30|116.3|116.2|116.3|116.2|116.3|116.2|116.3|116.2|0
1643111800000|2022-01-25 11:56:40|116.26||116.3||116.3||116.26||17
1643111810000|2022-01-25 11:56:50|116.32|116.24|116.52|116.48|116.52|116.48|116.32|116.24|2695
1643111820000|2022-01-25 11:57:00|116.5|116.44|116.48|116.4|116.5|116.44|116.46|116.4|4371
1643111830000|2022-01-25 11:57:10|116.52|116.44|116.5|116.44|116.52|116.44|116.46|116.38|100
1643111840000|2022-01-25 11:57:20|116.46|116.4|116.52|116.44|116.52|116.46|116.46|116.4|338
1643111850000|2022-01-25 11:57:30|116.5||116.5||116.5||116.5||0
1643111870000|2022-01-25 11:57:50|116.52|116.46|116.52|116.48|116.58|116.48|116.52|116.46|833
1643111880000|2022-01-25 11:58:00|116.54||116.54||116.54||116.52||3000
1643111890000|2022-01-25 11:58:10|116.52|116.5|116.5|116.38|116.54|116.5|116.44|116.38|8266
1643111900000|2022-01-25 11:58:20|116.48|116.4|116.5|116.4|116.5|116.44|116.48|116.4|0
1643111910000|2022-01-25 11:58:30|116.48|116.44|116.48|116.44|116.48|116.44|116.48|116.44|0
1643111920000|2022-01-25 11:58:40|116.5||116.5||116.5||116.5||284
1643111930000|2022-01-25 11:58:50|116.48|116.4|116.48|116.4|116.48|116.4|116.46|116.4|0
1643111940000|2022-01-25 11:59:00||116.44||116.44||116.44||116.44|0
1643111950000|2022-01-25 11:59:10|116.5|116.4|116.52|116.44|116.52|116.44|116.5|116.4|2401
1643111960000|2022-01-25 11:59:20|116.46|116.4|116.46|116.42|116.5|116.42|116.46|116.4|0
1643111970000|2022-01-25 11:59:30|116.44|116.4|116.36|116.32|116.44|116.4|116.36|116.28|17173
1643111980000|2022-01-25 11:59:40||116.28||116.28||116.28||116.28|0
1643111990000|2022-01-25 11:59:50|116.34|116.26|116.36|116.28|116.36|116.28|116.3|116.2|9488
1643112000000|2022-01-25 12:00:00|116.34|116.24|116.32|116.26|116.34|116.26|116.32|116.24|2000
1643112010000|2022-01-25 12:00:10|116.34|116.28|116.34|116.26|116.34|116.28|116.32|116.26|90
1643112020000|2022-01-25 12:00:20||116.28||116.28||116.28||116.28|0
1643112030000|2022-01-25 12:00:30|116.3|116.26|116.3|116.24|116.3|116.26|116.28|116.22|749
1643112050000|2022-01-25 12:00:50|116.32|116.26|116.32|116.24|116.32|116.26|116.32|116.24|60
1643112060000|2022-01-25 12:01:00|116.28||116.32||116.32||116.28||0
1643112080000|2022-01-25 12:01:20|116.28||116.28||116.32||116.28||8118
1643112090000|2022-01-25 12:01:30|116.3|116.22|116.26|116.16|116.32|116.22|116.26|116.16|1478
1643112100000|2022-01-25 12:01:40|116.28|116.18|116.28|116.2|116.28|116.2|116.28|116.18|0
1643112120000|2022-01-25 12:02:00|116.24|116.18|116.28|116.18|116.3|116.22|116.24|116.18|1755
1643112130000|2022-01-25 12:02:10|116.26|116.22|116.26|116.18|116.26|116.22|116.26|116.18|0
1643112140000|2022-01-25 12:02:20||116.22||116.22||116.22||116.22|3711
1643112150000|2022-01-25 12:02:30|116.24|116.2|116.24|116.2|116.24|116.2|116.22|116.16|7652
1643112160000|2022-01-25 12:02:40|116.28|116.16|116.28|116.22|116.3|116.24|116.28|116.16|800
1643112170000|2022-01-25 12:02:50|116.26|116.2|116.32|116.26|116.34|116.28|116.26|116.2|1785
1643112180000|2022-01-25 12:03:00|116.3|116.24|116.24|116.2|116.3|116.24|116.24|116.2|4004
1643112200000|2022-01-25 12:03:20|116.26|116.22|116.38|116.32|116.38|116.32|116.26|116.22|4317
1643112210000|2022-01-25 12:03:30|116.36|116.3|116.38|116.3|116.42|116.34|116.36|116.3|539
1643112220000|2022-01-25 12:03:40|116.36||116.36||116.36||116.34||0
1643112230000|2022-01-25 12:03:50|116.38|116.28|116.3|116.26|116.38|116.28|116.3|116.26|7559
1643112250000|2022-01-25 12:04:10|116.28|116.24|116.22|116.16|116.28|116.24|116.22|116.16|3743
1643112260000|2022-01-25 12:04:20|116.2|116.18|116.24|116.18|116.24|116.18|116.2|116.16|1099
1643112270000|2022-01-25 12:04:30|116.22|116.16|116.24|116.16|116.24|116.16|116.22|116.16|19741
1643112280000|2022-01-25 12:04:40|116.22||116.24||116.24||116.22||0
1643112290000|2022-01-25 12:04:50|116.22|116.12|116.22|116.14|116.22|116.14|116.18|116.12|1554
1643112300000|2022-01-25 12:05:00||116.12||116.14||116.14||116.12|0
1643112310000|2022-01-25 12:05:10|116.24|116.16|116.22|116.16|116.24|116.16|116.22|116.16|0
1643112320000|2022-01-25 12:05:20|116.2|116.14|116.2|116.12|116.2|116.14|116.18|116.12|2907
1643112330000|2022-01-25 12:05:30|116.18|116.14|116.12|116.04|116.18|116.14|116.12|116.04|2145
1643112350000|2022-01-25 12:05:50|116.1|116|116.04|115.94|116.1|116|116.02|115.94|40
1643112360000|2022-01-25 12:06:00|116.02||116.02||116.02||116.02||50
1643112370000|2022-01-25 12:06:10|116|115.92|116|115.92|116|115.92|116|115.92|975
1643112380000|2022-01-25 12:06:20|116.02|115.94|116.1|116.02|116.1|116.04|116.02|115.92|605
1643112390000|2022-01-25 12:06:30|116.12|116.04|116.16|116.1|116.16|116.1|116.08|116.04|98
1643112400000|2022-01-25 12:06:40|116.14|116.08|116.1|116.02|116.14|116.1|116.08|116.02|5708
1643112420000|2022-01-25 12:07:00|116.08|116.04|116.1|116.02|116.1|116.08|116.04|116|3850
1643112430000|2022-01-25 12:07:10||116.04||116.04||116.04||116.04|6854
1643112440000|2022-01-25 12:07:20|116.08|116.02|116.1|116.06|116.12|116.06|116.08|116.02|0
1643112450000|2022-01-25 12:07:30||116.04||116.04||116.04||116.04|0
1643112460000|2022-01-25 12:07:40|116.08||116.1||116.1||116.08||0
1643112480000|2022-01-25 12:08:00|116.08||116.08||116.08||116.08||0
1643112500000|2022-01-25 12:08:20|116.1|116.06|116.1|116.04|116.1|116.06|116.08|116.04|2609
1643112520000|2022-01-25 12:08:40||116.06||116.06||116.06||116.06|0
1643112530000|2022-01-25 12:08:50|116.12|116.08|116.16|116.08|116.16|116.08|116.12|116.08|673
1643112540000|2022-01-25 12:09:00|116.14|116.06|116.12|116.08|116.14|116.08|116.12|116.06|0
1643112550000|2022-01-25 12:09:10||116.06||116.06||116.06||116.06|338
1643112570000|2022-01-25 12:09:30|116.14|116.08|116.12|116.06|116.14|116.08|116.12|116.06|0
1643112580000|2022-01-25 12:09:40|116.14|116.08|116.14|116.1|116.14|116.1|116.14|116.06|669
1643112600000|2022-01-25 12:10:00|116.12|116.06|116.12|116.08|116.12|116.08|116.12|116.06|0
1643112610000|2022-01-25 12:10:10|116.14|116.1|116.18|116.1|116.18|116.1|116.14|116.1|5277
1643112620000|2022-01-25 12:10:20|116.2|116.12|116.16|116.12|116.2|116.12|116.16|116.12|0
1643112630000|2022-01-25 12:10:30|116.2|116.14|116.16|116.08|116.22|116.14|116.16|116.08|2718
1643112640000|2022-01-25 12:10:40|116.14|116.1|116.12|116.1|116.14|116.1|116.1|116.08|4879
1643112650000|2022-01-25 12:10:50||116.08||116.08||116.08||116.08|471
1643112670000|2022-01-25 12:11:10|||||||||1500
1643112680000|2022-01-25 12:11:20|116.14||116.14||116.14||116.14||638
1643112690000|2022-01-25 12:11:30|116.16|116.1|116.18|116.12|116.2|116.12|116.16|116.1|5131
1643112710000|2022-01-25 12:11:50|||||||||75
1643112720000|2022-01-25 12:12:00|116.2|116.14|116.22|116.16|116.22|116.16|116.2|116.14|4051
1643112740000|2022-01-25 12:12:20|116.24||116.22||116.24||116.22||30
1643112750000|2022-01-25 12:12:30|116.26|116.18|116.28|116.2|116.3|116.2|116.26|116.18|125
1643112760000|2022-01-25 12:12:40|||||||||2559
1643112790000|2022-01-25 12:13:10|116.26|116.22|116.28|116.24|116.32|116.24|116.26|116.22|20
1643112800000|2022-01-25 12:13:20|116.26|116.22|116.28|116.22|116.28|116.22|116.26|116.22|693
1643112810000|2022-01-25 12:13:30|||||||||500
1643112820000|2022-01-25 12:13:40|116.26||116.26||116.28||116.26||0
1643112840000|2022-01-25 12:14:00|||||||||6750128
1643112860000|2022-01-25 12:14:20|116.24|116.2|116.24|116.2|116.26|116.2|116.24|116.2|324
1643112870000|2022-01-25 12:14:30||116.18||116.18||116.18||116.18|0
1643112880000|2022-01-25 12:14:40|116.26|116.22|116.26|116.22|116.26|116.22|116.26|116.22|80
1643112890000|2022-01-25 12:14:50||116.2||116.2||116.2||116.18|0
1643112900000|2022-01-25 12:15:00|116.24|116.18|116.16|116.12|116.24|116.18|116.14|116.12|7610
1643112910000|2022-01-25 12:15:10|116.18|116.14|116.22|116.16|116.22|116.18|116.18|116.14|5758
1643112920000|2022-01-25 12:15:20|116.2||116.22||116.22||116.2||0
1643112930000|2022-01-25 12:15:30|116.2||116.2||116.2||116.2||37721
1643112940000|2022-01-25 12:15:40|116.22|116.18|116.26|116.18|116.26|116.18|116.22|116.18|83
1643112960000|2022-01-25 12:16:00|116.22|116.14|116.12|116.08|116.22|116.18|116.12|116.08|583
1643112970000|2022-01-25 12:16:10|116.1|116.06|116.1|116.02|116.1|116.06|116.1|116.02|2230
1643112980000|2022-01-25 12:16:20||116.04||116.02||116.04||116.02|50
1643112990000|2022-01-25 12:16:30||116.04||116.04||116.04||116.04|0
1643113030000|2022-01-25 12:17:10||116.08||116.04||116.08||116.04|2177
1643113040000|2022-01-25 12:17:20||116.06||116.06||116.06||116.06|0
1643113050000|2022-01-25 12:17:30||116.08||116.08||116.08||116.08|225
1643113070000|2022-01-25 12:17:50|116.12||116.12||116.12||116.12||2888
1643113080000|2022-01-25 12:18:00|116.1||116.12||116.12||116.1||0
1643113090000|2022-01-25 12:18:10|116.1|116.06|116.1|116.04|116.1|116.06|116.06|116.04|167
1643113100000|2022-01-25 12:18:20|||||||||6916
1643113110000|2022-01-25 12:18:30|116.12|116.06|116.1|116.04|116.12|116.06|116.1|116.04|0
1643113120000|2022-01-25 12:18:40|116.12|116.06|116.1|116.04|116.12|116.06|116.1|116.04|0
1643113150000|2022-01-25 12:19:10|116.08||116.1||116.1||116.08||833
1643113170000|2022-01-25 12:19:30|116.12|116.06|116.16|116.08|116.16|116.08|116.1|116.06|6410
1643113180000|2022-01-25 12:19:40|116.14||116.12||116.14||116.12||0
1643113190000|2022-01-25 12:19:50|||||||||100
1643113200000|2022-01-25 12:20:00|116.1|116.04|116.1|116.04|116.1|116.04|116.1|116.04|552
1643113230000|2022-01-25 12:20:30|116.12|116.06|116.1|116.04|116.18|116.1|116.1|116.04|9145
1643113240000|2022-01-25 12:20:40|116.12|116.06|116.16|116.08|116.16|116.1|116.1|116.06|5088
1643113250000|2022-01-25 12:20:50|116.18|116.1|116.14|116.1|116.18|116.12|116.14|116.1|0
1643113260000|2022-01-25 12:21:00|116.16||116.18||116.18||116.16||281
1643113270000|2022-01-25 12:21:10|116.16||116.16||116.16||116.14||300
1643113280000|2022-01-25 12:21:20|116.14||116.14||116.14||116.14||0
1643113300000|2022-01-25 12:21:40|116.16||116.16||116.16||116.16||0
1643113320000|2022-01-25 12:22:00|116.14||116.14||116.14||116.14||0
1643113330000|2022-01-25 12:22:10|116.12|116.08|116.12|116.06|116.14|116.08|116.12|116.06|6224
1643113350000|2022-01-25 12:22:30|116.1|116.04|116.08|116.04|116.14|116.04|116.08|116.04|2679
1643113370000|2022-01-25 12:22:50||116.02||116.02||116.02||116.02|250
1643113380000|2022-01-25 12:23:00|116.06||116.06||116.06||116.06||3422
1643113390000|2022-01-25 12:23:10|116.08|116.04|116.08|116.04|116.08|116.04|116.08|116.04|7308
1643113400000|2022-01-25 12:23:20|116.06|116.02|116.06|116|116.06|116.04|116.02|115.96|29135
1643113410000|2022-01-25 12:23:30||116.04||116||116.04||116|5
1643113440000|2022-01-25 12:24:00|116.04|115.98|115.98|115.94|116.06|115.98|115.98|115.94|32578
1643113450000|2022-01-25 12:24:10|||||||||4282
1643113460000|2022-01-25 12:24:20|115.96|115.96|115.96|115.92|115.96|115.96|115.96|115.92|5322
1643113470000|2022-01-25 12:24:30|115.94|115.9|115.9|115.86|115.94|115.9|115.9|115.84|7630
1643113480000|2022-01-25 12:24:40|115.92|115.88|115.92|115.88|115.92|115.88|115.92|115.88|1407
1643113490000|2022-01-25 12:24:50|||||||||130
1643113520000|2022-01-25 12:25:20|115.94|115.9|115.94|115.88|115.96|115.9|115.94|115.88|360
1643113530000|2022-01-25 12:25:30|115.92|115.86|115.86|115.84|115.92|115.86|115.86|115.8|1079
1643113540000|2022-01-25 12:25:40|115.88||115.9||115.9||115.88||717
1643113570000|2022-01-25 12:26:10|115.88|115.86|115.9|115.86|115.9|115.86|115.88|115.84|40
1643113580000|2022-01-25 12:26:20|115.92||115.9||115.92||115.9||421
1643113590000|2022-01-25 12:26:30|115.92|115.9|116.04|115.94|116.04|115.96|115.92|115.9|4676
1643113600000|2022-01-25 12:26:40|116.02|115.98|116.02|116|116.06|116|116.02|115.98|160
1643113610000|2022-01-25 12:26:50|116.04|116.02|116.06|116.02|116.06|116.02|116.04|116.02|2609
1643113620000|2022-01-25 12:27:00|116.04|116|116|115.94|116.06|116|116|115.94|1135
1643113650000|2022-01-25 12:27:30|115.96||116||116||115.96||632
1643113660000|2022-01-25 12:27:40|115.96||115.96||115.96||115.96||0
1643113670000|2022-01-25 12:27:50|116||116||116||116||8
1643113690000|2022-01-25 12:28:10|115.98||115.98||115.98||115.98||0
1643113720000|2022-01-25 12:28:40||115.96||115.94||115.96||115.94|1
1643113730000|2022-01-25 12:28:50|116||116||116.02||116||9
1643113750000|2022-01-25 12:29:10|116.02|115.98|116.04|116|116.04|116.02|116.02|115.98|5296
1643113760000|2022-01-25 12:29:20|116.06|116.02|116.1|116.04|116.1|116.04|116.06|116.02|3583
1643113780000|2022-01-25 12:29:40|116.12|116.06|116.14|116.06|116.16|116.08|116.12|116.06|3331
1643113790000|2022-01-25 12:29:50|116.16|116.08|116.16|116.1|116.18|116.1|116.16|116.08|1705
1643113800000|2022-01-25 12:30:00|116.14||116.16||116.16||116.12||0
1643113810000|2022-01-25 12:30:10|116.14|116.12|116.14|116.1|116.14|116.12|116.14|116.1|0
1643113820000|2022-01-25 12:30:20|116.16|116.12|116.18|116.1|116.2|116.12|116.14|116.1|8346
1643113830000|2022-01-25 12:30:30|116.16|116.06|116.1|116.06|116.16|116.1|116.1|116.06|5881
1643113840000|2022-01-25 12:30:40|116.06|116.02|116.06|116|116.06|116.02|116.04|116|348
1643113850000|2022-01-25 12:30:50|116.04||116.06||116.06||116.04||2028
1643113900000|2022-01-25 12:31:40||116.02||116.02||116.02||116.02|0
1643113910000|2022-01-25 12:31:50|116.04||116.06||116.06||116.04||592
1643113930000|2022-01-25 12:32:10|116.04|116|115.92|115.86|116.04|116|115.9|115.84|7009
1643113940000|2022-01-25 12:32:20||115.88||115.88||115.88||115.88|0
1643113950000|2022-01-25 12:32:30|115.9|115.86|115.9|115.86|115.92|115.86|115.9|115.86|1407
1643113980000|2022-01-25 12:33:00|115.92|115.88|115.92|115.9|115.92|115.9|115.92|115.88|2609
1643113990000|2022-01-25 12:33:10|115.9|115.88|115.9|115.86|115.9|115.88|115.9|115.86|8548
1643114000000|2022-01-25 12:33:20|115.92||115.92||115.92||115.92||0
1643114010000|2022-01-25 12:33:30|115.9||115.9||115.9||115.9||0
1643114020000|2022-01-25 12:33:40|115.88|115.84|115.88|115.84|115.88|115.84|115.88|115.84|1374
1643114030000|2022-01-25 12:33:50|115.84|115.8|115.8|115.72|115.84|115.8|115.8|115.72|513
1643114040000|2022-01-25 12:34:00|115.82|115.76|115.84|115.8|115.88|115.8|115.82|115.76|2150
1643114090000|2022-01-25 12:34:50|115.88|115.84|115.9|115.84|115.9|115.84|115.88|115.8|2928
1643114100000|2022-01-25 12:35:00|115.88|115.8|115.92|115.88|115.92|115.88|115.88|115.8|3042
1643114110000|2022-01-25 12:35:10|115.96|115.86|115.98|115.92|116.02|115.96|115.96|115.86|1915
1643114120000|2022-01-25 12:35:20||115.9||115.92||115.92||115.9|0
1643114130000|2022-01-25 12:35:30|115.96||115.98||115.98||115.96||12000
1643114150000|2022-01-25 12:35:50|115.96||115.96||115.96||115.96||50
1643114160000|2022-01-25 12:36:00|115.94|115.86|115.96|115.88|115.98|115.9|115.92|115.86|3236
1643114170000|2022-01-25 12:36:10|115.94|115.86|115.94|115.88|115.94|115.88|115.88|115.82|3986
1643114180000|2022-01-25 12:36:20|115.92|115.86|115.94|115.88|115.94|115.88|115.9|115.84|0
1643114190000|2022-01-25 12:36:30|115.96|115.9|115.98|115.9|115.98|115.92|115.96|115.88|0
1643114200000|2022-01-25 12:36:40|115.96|115.92|115.98|115.9|115.98|115.92|115.96|115.9|0
1643114210000|2022-01-25 12:36:50||115.88||115.92||115.92||115.88|0
1643114220000|2022-01-25 12:37:00||115.9||115.9||115.9||115.88|0
1643114240000|2022-01-25 12:37:20|115.96||115.94||115.96||115.94||249
1643114250000|2022-01-25 12:37:30|115.92|115.92|115.98|115.94|115.98|115.94|115.92|115.9|7392
1643114290000|2022-01-25 12:38:10|116.02|115.96|116.06|116.02|116.06|116.02|116.02|115.96|3000
1643114300000|2022-01-25 12:38:20|116.04|116|116|115.96|116.04|116|116|115.94|1512
1643114310000|2022-01-25 12:38:30|116.02||116.02||116.02||116.02||0
1643114320000|2022-01-25 12:38:40|115.98|115.94|115.94|115.86|115.98|115.94|115.92|115.84|1173
1643114340000|2022-01-25 12:39:00|115.96|115.88|116.02|115.96|116.02|115.96|115.96|115.88|3142
1643114350000|2022-01-25 12:39:10|116||116||116||116||0
1643114390000|2022-01-25 12:39:50||115.98||115.96||115.98||115.96|4015
1643114400000|2022-01-25 12:40:00|115.98|115.94|115.98|115.94|115.98|115.94|115.98|115.94|527
1643114410000|2022-01-25 12:40:10|116||116||116||115.98||0
1643114420000|2022-01-25 12:40:20|115.98|115.92|116|115.9|116|115.92|115.98|115.9|0
1643114430000|2022-01-25 12:40:30|115.96|115.94|115.96|115.94|115.96|115.94|115.96|115.9|0
1643114440000|2022-01-25 12:40:40|116|115.96|116|115.96|116|115.98|116|115.96|1
1643114450000|2022-01-25 12:40:50|115.98|115.94|115.98|115.94|116|115.94|115.98|115.94|0
1643114460000|2022-01-25 12:41:00|116|115.92|116|115.94|116|115.94|116|115.9|0
1643114470000|2022-01-25 12:41:10|115.98|115.92|115.94|115.9|115.98|115.92|115.94|115.9|5600
1643114480000|2022-01-25 12:41:20|115.96||115.96||115.96||115.96||0
1643114500000|2022-01-25 12:41:40|115.98|115.92|116|115.94|116.02|115.96|115.98|115.92|747
1643114530000|2022-01-25 12:42:10||115.98||115.98||115.98||115.98|500
1643114540000|2022-01-25 12:42:20|116.04||116.04||116.04||116.04||3524
1643114550000|2022-01-25 12:42:30|116||116.06||116.06||116||4099
1643114560000|2022-01-25 12:42:40|116.04||116.06||116.06||116.04||0
1643114570000|2022-01-25 12:42:50|116.02|116.02|116.06|116|116.06|116.02|116.02|116|5
1643114580000|2022-01-25 12:43:00|116.08|116.04|116.1|116.04|116.12|116.04|116.08|116.04|704
1643114590000|2022-01-25 12:43:10|||||||||1065
1643114600000|2022-01-25 12:43:20|116.12|116.06|116.16|116.08|116.16|116.08|116.12|116.04|4899
1643114610000|2022-01-25 12:43:30|116.14||116.14||116.14||116.14||1286
1643114620000|2022-01-25 12:43:40|116.16||116.14||116.16||116.14||0
1643114630000|2022-01-25 12:43:50|116.16|116.1|116.2|116.16|116.26|116.2|116.16|116.1|1773
1643114640000|2022-01-25 12:44:00|116.18|116.14|116.18|116.14|116.2|116.14|116.16|116.14|6013
1643114650000|2022-01-25 12:44:10|116.16|116.12|116.18|116.1|116.18|116.12|116.16|116.1|325
1643114660000|2022-01-25 12:44:20|116.16|116.16|116.16|116.12|116.18|116.16|116.16|116.12|2152
1643114670000|2022-01-25 12:44:30|116.18||116.18||116.18||116.18||0
1643114680000|2022-01-25 12:44:40||116.14||116.12||116.14||116.12|0
1643114700000|2022-01-25 12:45:00|116.14|116.1|116.14|116.1|116.14|116.1|116.14|116.1|1583
1643114740000|2022-01-25 12:45:40|116.16|116.12|116.14|116.1|116.16|116.12|116.14|116.1|6671
1643114750000|2022-01-25 12:45:50|||||||||500
1643114770000|2022-01-25 12:46:10|116.12|116.08|116.12|116.08|116.12|116.08|116.12|116.08|600
1643114780000|2022-01-25 12:46:20|116.1|116.06|116.08|116|116.1|116.06|116.08|116|209
1643114790000|2022-01-25 12:46:30|116.06|116.02|116.04|115.98|116.06|116.04|116.04|115.98|501
1643114800000|2022-01-25 12:46:40|116.06|116|116.08|116|116.08|116.02|116.06|116|2000
1643114810000|2022-01-25 12:46:50|116.1|116.02|116.08|116.02|116.1|116.04|116.08|116.02|0
1643114820000|2022-01-25 12:47:00|116.06||116.1||116.1||116.06||0
1643114830000|2022-01-25 12:47:10|116.08||116.08||116.08||116.08||0
1643114840000|2022-01-25 12:47:20|116.06||116.06||116.06||116.06||171
1643114870000|2022-01-25 12:47:50|||||||||5000
1643114880000|2022-01-25 12:48:00|116.1|116.04|116.1|116.06|116.12|116.06|116.1|116.04|4072
1643114890000|2022-01-25 12:48:10|116.12|116.08|116.14|116.12|116.14|116.12|116.12|116.08|5470
1643114910000|2022-01-25 12:48:30|116.18|116.08|116.18|116.1|116.18|116.1|116.18|116.08|6189
1643114940000|2022-01-25 12:49:00||116.12||116.12||116.12||116.12|0
1643114960000|2022-01-25 12:49:20|116.2|116.16|116.22|116.18|116.24|116.2|116.2|116.16|5975
1643114970000|2022-01-25 12:49:30|116.24|116.2|116.24|116.16|116.26|116.2|116.24|116.16|4356
1643114980000|2022-01-25 12:49:40|116.26|116.18|116.26|116.22|116.28|116.22|116.24|116.18|0
1643114990000|2022-01-25 12:49:50|116.24|116.18|116.26|116.22|116.26|116.22|116.24|116.18|2300
1643115000000|2022-01-25 12:50:00|116.24|116.2|116.24|116.2|116.24|116.2|116.24|116.2|28
1643115010000|2022-01-25 12:50:10|116.22||116.22||116.22||116.22||0
1643115020000|2022-01-25 12:50:20|||||||||1722
1643115030000|2022-01-25 12:50:30|116.24||116.26||116.26||116.24||2073
1643115040000|2022-01-25 12:50:40|116.28|116.22|116.26|116.2|116.28|116.22|116.26|116.2|0
1643115070000|2022-01-25 12:51:10|116.24||116.24||116.24||116.24||0
1643115090000|2022-01-25 12:51:30|116.26||116.26||116.26||116.24||2369
1643115100000|2022-01-25 12:51:40||116.22||116.22||116.22||116.22|2179
1643115110000|2022-01-25 12:51:50|||||||||2500
1643115120000|2022-01-25 12:52:00|116.24||116.24||116.24||116.24||0
1643115130000|2022-01-25 12:52:10|116.28||116.26||116.28||116.26||3540
1643115140000|2022-01-25 12:52:20|116.24|116.2|116.24|116.18|116.24|116.2|116.22|116.16|1203
1643115150000|2022-01-25 12:52:30||116.2||116.18||116.2||116.18|3508
1643115180000|2022-01-25 12:53:00|116.26|116.2|116.26|116.2|116.26|116.2|116.26|116.2|70
1643115240000|2022-01-25 12:54:00||116.22||116.22||116.22||116.22|0
1643115250000|2022-01-25 12:54:10|116.3|116.24|116.3|116.28|116.34|116.28|116.3|116.24|1888
1643115260000|2022-01-25 12:54:20|116.34|116.3|116.36|116.34|116.4|116.34|116.34|116.3|942
1643115280000|2022-01-25 12:54:40||116.3||116.3||116.3||116.3|818
1643115290000|2022-01-25 12:54:50|116.4|116.32|116.42|116.36|116.44|116.36|116.4|116.32|2909
1643115310000|2022-01-25 12:55:10|116.4|116.32|116.36|116.32|116.4|116.32|116.36|116.3|10254
1643115320000|2022-01-25 12:55:20|116.34|116.3|116.36|116.3|116.36|116.3|116.34|116.3|19139
1643115330000|2022-01-25 12:55:30|116.34|116.28|116.32|116.28|116.34|116.28|116.32|116.26|3505
1643115340000|2022-01-25 12:55:40|116.34|116.26|116.34|116.26|116.34|116.26|116.34|116.26|37
1643115350000|2022-01-25 12:55:50|116.32||116.32||116.32||116.28||2533
1643115360000|2022-01-25 12:56:00|116.3||116.3||116.3||116.3||0
1643115370000|2022-01-25 12:56:10|116.32||116.32||116.32||116.3||0
1643115380000|2022-01-25 12:56:20|||||||||200
1643115400000|2022-01-25 12:56:40|116.3||116.32||116.32||116.3||0
1643115410000|2022-01-25 12:56:50|116.3||116.32||116.32||116.3||0
1643115430000|2022-01-25 12:57:10|116.3||116.3||116.3||116.3||2600
1643115450000|2022-01-25 12:57:30|||||||||847
1643115460000|2022-01-25 12:57:40|116.28|116.24|116.26|116.22|116.28|116.24|116.26|116.2|1661
1643115490000|2022-01-25 12:58:10|116.28|116.2|116.26|116.2|116.28|116.22|116.24|116.18|1224
1643115500000|2022-01-25 12:58:20|116.24||116.26||116.26||116.22||0
1643115520000|2022-01-25 12:58:40|116.24|116.18|116.24|116.2|116.24|116.2|116.24|116.16|1029
1643115530000|2022-01-25 12:58:50|116.22||116.22||116.22||116.22||93782
1643115550000|2022-01-25 12:59:10|116.24|116.16|116.22|116.16|116.24|116.16|116.22|116.14|1908
1643115570000|2022-01-25 12:59:30|116.24|116.18|116.24|116.18|116.24|116.18|116.24|116.18|2631
1643115590000|2022-01-25 12:59:50|116.22|116.2|116.24|116.16|116.24|116.2|116.22|116.16|0
1643115600000|2022-01-25 13:00:00||116.18||116.18||116.2||116.16|0
1643115620000|2022-01-25 13:00:20|116.22||116.24||116.24||116.22||0
1643115630000|2022-01-25 13:00:30|116.22||116.24||116.24||116.22||8526
1643115650000|2022-01-25 13:00:50|116.22||116.22||116.22||116.22||0
1643115660000|2022-01-25 13:01:00|116.2|116.16|116.18|116.16|116.2|116.16|116.18|116.16|356
1643115670000|2022-01-25 13:01:10|116.2|116.18|116.22|116.18|116.22|116.18|116.2|116.18|679
1643115680000|2022-01-25 13:01:20|116.2|116.16|116.2|116.12|116.2|116.16|116.2|116.12|190
1643115690000|2022-01-25 13:01:30||116.14||116.14||116.14||116.12|0
1643115700000|2022-01-25 13:01:40|116.18|116.12|116.12|116.1|116.18|116.14|116.12|116.1|7733
1643115710000|2022-01-25 13:01:50||116.06||116.06||116.06||116.04|0
1643115720000|2022-01-25 13:02:00|116.14|116.08|116.14|116.08|116.14|116.08|116.14|116.08|3427
1643115730000|2022-01-25 13:02:10|116.12|116.06|116.12|116.08|116.14|116.1|116.12|116.06|928
1643115740000|2022-01-25 13:02:20|116.14|116.06|116.14|116.06|116.14|116.06|116.14|116.06|1235
1643115750000|2022-01-25 13:02:30||116.08||116.1||116.1||116.08|0
1643115760000|2022-01-25 13:02:40|||||||||1000
1643115770000|2022-01-25 13:02:50|116.16|116.14|116.18|116.1|116.2|116.14|116.16|116.1|10924
1643115780000|2022-01-25 13:03:00||116.12||116.1||116.12||116.1|1721
1643115790000|2022-01-25 13:03:10|116.16||116.16||116.16||116.16||0
1643115800000|2022-01-25 13:03:20|116.12|116.08|116.1|116.06|116.12|116.1|116.1|116.06|1468
1643115820000|2022-01-25 13:03:40|116.08||116.08||116.08||116.08||93
1643115830000|2022-01-25 13:03:50|116.1||116.08||116.1||116.08||8559
1643115850000|2022-01-25 13:04:10|116.06|116.02|116.06|115.98|116.06|116.02|116.06|115.98|8313
1643115860000|2022-01-25 13:04:20|116.04|116|116.04|115.98|116.04|116|116.04|115.98|1848
1643115900000|2022-01-25 13:05:00|116.06|116|116.04|116|116.08|116.02|116.04|116|12585
1643115930000|2022-01-25 13:05:30|116.02|115.98|115.98|115.92|116.02|115.98|115.96|115.92|19041
1643115940000|2022-01-25 13:05:40|116|115.94|116|115.92|116.02|115.94|116|115.92|0
1643115950000|2022-01-25 13:05:50|115.98|115.94|115.98|115.92|115.98|115.94|115.98|115.92|300
1643115960000|2022-01-25 13:06:00|116|115.94|116.02|115.96|116.02|115.96|116|115.92|3529
1643115970000|2022-01-25 13:06:10|116.04||116.02||116.04||116.02||0
1643116010000|2022-01-25 13:06:50||115.98||115.98||115.98||115.98|8
1643116020000|2022-01-25 13:07:00|116|115.96|115.96|115.92|116|115.96|115.96|115.92|2514
1643116030000|2022-01-25 13:07:10|115.92|115.88|115.78|115.72|115.92|115.88|115.78|115.72|1311
1643116040000|2022-01-25 13:07:20|115.74|115.7|115.76|115.7|115.78|115.74|115.74|115.68|6283
1643116050000|2022-01-25 13:07:30|115.78|115.72|115.76|115.72|115.78|115.72|115.76|115.72|0
1643116070000|2022-01-25 13:07:50|115.74|115.7|115.7|115.66|115.74|115.7|115.7|115.6|26585
1643116080000|2022-01-25 13:08:00|115.68|115.62|115.68|115.64|115.68|115.64|115.68|115.62|0
1643116090000|2022-01-25 13:08:10|115.7|115.62|115.7|115.62|115.7|115.62|115.7|115.62|0
1643116100000|2022-01-25 13:08:20|||||||||1710
1643116110000|2022-01-25 13:08:30|115.66||115.7||115.7||115.66||25
1643116130000|2022-01-25 13:08:50|115.72|115.64|115.7|115.62|115.72|115.64|115.7|115.62|34
1643116140000|2022-01-25 13:09:00|115.66|115.58|115.62|115.52|115.68|115.58|115.62|115.52|1252
1643116150000|2022-01-25 13:09:10|115.64|115.54|115.62|115.58|115.64|115.58|115.62|115.54|430
1643116160000|2022-01-25 13:09:20|115.64||115.62||115.64||115.62||11
1643116170000|2022-01-25 13:09:30|115.64||115.64||115.64||115.64||852
1643116190000|2022-01-25 13:09:50|115.6|115.54|115.54|115.5|115.6|115.54|115.52|115.5|4773
1643116200000|2022-01-25 13:10:00|115.56|115.52|115.58|115.5|115.6|115.54|115.56|115.5|1426
1643116210000|2022-01-25 13:10:10|115.6|115.52|115.52|115.48|115.6|115.52|115.52|115.48|7807
1643116220000|2022-01-25 13:10:20|||||||||1000
1643116230000|2022-01-25 13:10:30|115.5|115.44|115.5|115.4|115.5|115.44|115.46|115.38|153
1643116240000|2022-01-25 13:10:40||115.42||115.42||115.42||115.42|1259
1643116260000|2022-01-25 13:11:00||115.44||115.42||115.44||115.42|1798
1643116270000|2022-01-25 13:11:10||115.44||115.42||115.44||115.42|2000
1643116280000|2022-01-25 13:11:20|115.48|115.44|115.46|115.42|115.5|115.44|115.46|115.42|1387
1643116290000|2022-01-25 13:11:30|115.5||115.5||115.5||115.5||0
1643116300000|2022-01-25 13:11:40|115.48||115.48||115.48||115.46||150
1643116350000|2022-01-25 13:12:30|115.5|115.44|115.5|115.44|115.52|115.48|115.5|115.42|1968
1643116360000|2022-01-25 13:12:40|115.52||115.52||115.52||115.52||100
1643116370000|2022-01-25 13:12:50||115.48||115.44||115.48||115.44|248
1643116380000|2022-01-25 13:13:00|115.54|115.46|115.54|115.5|115.58|115.5|115.54|115.46|4073
1643116400000|2022-01-25 13:13:20|||||||||3070
1643116410000|2022-01-25 13:13:30|||||||||632
1643116420000|2022-01-25 13:13:40||115.52||115.52||115.52||115.52|1295
1643116430000|2022-01-25 13:13:50|115.58||115.6||115.6||115.58||111
1643116440000|2022-01-25 13:14:00|115.64|115.54|115.66|115.58|115.66|115.6|115.62|115.54|24
1643116450000|2022-01-25 13:14:10|115.64|115.56|115.62|115.56|115.64|115.58|115.62|115.56|1797
1643116460000|2022-01-25 13:14:20|115.64|115.58|115.68|115.62|115.68|115.62|115.64|115.58|0
1643116470000|2022-01-25 13:14:30|115.7|115.64|115.74|115.72|115.8|115.74|115.7|115.64|6395
1643116480000|2022-01-25 13:14:40|115.78||115.78||115.78||115.78||44
1643116490000|2022-01-25 13:14:50|115.76|115.74|115.8|115.74|115.82|115.74|115.76|115.74|109
1643116500000|2022-01-25 13:15:00|115.82|115.76|115.82|115.78|115.84|115.78|115.82|115.76|8123
1643116510000|2022-01-25 13:15:10||115.8||115.78||115.8||115.78|0
1643116530000|2022-01-25 13:15:30|115.8|115.76|115.8|115.74|115.8|115.76|115.76|115.72|7504
1643116540000|2022-01-25 13:15:40|115.82|115.76|115.82|115.76|115.82|115.76|115.82|115.76|300
1643116560000|2022-01-25 13:16:00||115.78||115.78||115.78||115.78|0
1643116570000|2022-01-25 13:16:10|115.84|115.8|115.88|115.84|115.9|115.84|115.84|115.8|5422
1643116580000|2022-01-25 13:16:20|115.9|115.86|115.94|115.88|115.96|115.88|115.9|115.84|21563
1643116590000|2022-01-25 13:16:30||115.86||115.86||115.86||115.86|0
1643116600000|2022-01-25 13:16:40|||||||||23
1643116610000|2022-01-25 13:16:50|115.96|115.88|115.98|115.9|115.98|115.92|115.96|115.88|10300
1643116620000|2022-01-25 13:17:00|115.96|115.92|116|115.96|116.02|115.96|115.96|115.92|0
1643116630000|2022-01-25 13:17:10|116.02|115.98|116.02|115.98|116.02|115.98|116.02|115.98|648
1643116650000|2022-01-25 13:17:30|116|115.96|116.02|115.98|116.02|115.98|116|115.96|0
1643116660000|2022-01-25 13:17:40||115.96||115.96||115.96||115.96|0
1643116670000|2022-01-25 13:17:50|116|115.94|116.06|115.98|116.06|115.98|115.98|115.94|2266
1643116680000|2022-01-25 13:18:00|116.02|116|116.06|116|116.06|116|116.02|116|4887
1643116690000|2022-01-25 13:18:10|116.04|115.98|116.04|115.96|116.04|115.98|116|115.94|5905
1643116700000|2022-01-25 13:18:20|116.06|115.98|116.08|116.02|116.1|116.02|116.06|115.98|0
1643116710000|2022-01-25 13:18:30|116.1|116.04|116.06|116.02|116.12|116.04|116.06|116.02|1000
1643116720000|2022-01-25 13:18:40|116.04|116|116.02|115.98|116.04|116|116.02|115.98|5
1643116730000|2022-01-25 13:18:50|116.04||116.04||116.04||116.04||0
1643116740000|2022-01-25 13:19:00|116.02|115.96|115.98|115.92|116.02|115.96|115.94|115.9|15079
1643116750000|2022-01-25 13:19:10|116|115.94|116|115.94|116.04|115.94|116|115.94|4081
1643116760000|2022-01-25 13:19:20|||||||||5003
1643116780000|2022-01-25 13:19:40|116.02|115.96|116.04|115.96|116.04|115.96|116.02|115.94|4650
1643116790000|2022-01-25 13:19:50||115.98||115.98||115.98||115.96|1837
1643116800000|2022-01-25 13:20:00|116.02|115.96|115.98|115.92|116.02|115.96|115.92|115.9|2596
1643116810000|2022-01-25 13:20:10|116|115.94|116.04|115.96|116.04|115.96|115.98|115.94|1560
1643116820000|2022-01-25 13:20:20|116.02||116.02||116.02||116.02||50
1643116830000|2022-01-25 13:20:30|116.04|115.98|116.02|115.96|116.04|115.98|116.02|115.96|0
1643116840000|2022-01-25 13:20:40|116|115.94|115.94|115.9|116|115.94|115.94|115.9|289
1643116850000|2022-01-25 13:20:50|115.92|115.86|115.96|115.88|115.96|115.92|115.9|115.86|8334
1643116860000|2022-01-25 13:21:00|115.94|115.86|115.9|115.84|115.94|115.88|115.88|115.8|919
1643116870000|2022-01-25 13:21:10|115.88|115.8|115.84|115.76|115.88|115.84|115.82|115.76|2867
1643116880000|2022-01-25 13:21:20|115.82||115.82||115.82||115.82||0
1643116910000|2022-01-25 13:21:50|115.8|115.74|115.8|115.74|115.82|115.74|115.76|115.7|5817
1643116920000|2022-01-25 13:22:00|115.82||115.78||115.82||115.78||0
1643116940000|2022-01-25 13:22:20|115.76|115.72|115.76|115.72|115.78|115.72|115.76|115.72|700
1643116960000|2022-01-25 13:22:40|115.78||115.78||115.78||115.76||17275
1643116970000|2022-01-25 13:22:50|115.76||115.76||115.78||115.76||3490
1643116990000|2022-01-25 13:23:10|115.74|115.7|115.76|115.72|115.76|115.72|115.74|115.7|804
1643117010000|2022-01-25 13:23:30|115.74|115.7|115.74|115.7|115.74|115.7|115.74|115.7|5
1643117020000|2022-01-25 13:23:40|115.72|115.66|115.72|115.68|115.72|115.7|115.7|115.64|1119
1643117040000|2022-01-25 13:24:00|115.74||115.74||115.74||115.74||50
1643117050000|2022-01-25 13:24:10|115.72||115.74||115.74||115.72||0
1643117060000|2022-01-25 13:24:20|115.72||115.72||115.72||115.72||0
1643117070000|2022-01-25 13:24:30|115.74||115.74||115.74||115.74||0
1643117080000|2022-01-25 13:24:40|115.72||115.74||115.74||115.72||0
1643117090000|2022-01-25 13:24:50|115.72||115.74||115.74||115.72||0
1643117110000|2022-01-25 13:25:10|115.72||115.72||115.72||115.72||2205
1643117120000|2022-01-25 13:25:20|115.7|115.66|115.7|115.62|115.72|115.68|115.68|115.62|3400
1643117150000|2022-01-25 13:25:50|115.68|115.64|115.74|115.7|115.74|115.7|115.68|115.64|2001
1643117160000|2022-01-25 13:26:00||115.72||115.7||115.72||115.7|0
1643117180000|2022-01-25 13:26:20|115.76|115.74|115.76|115.72|115.76|115.74|115.76|115.7|4000
1643117210000|2022-01-25 13:26:50|115.74|115.7|115.74|115.68|115.74|115.7|115.7|115.68|3505
1643117220000|2022-01-25 13:27:00|115.76|115.7|115.8|115.74|115.84|115.74|115.76|115.7|11700
1643117230000|2022-01-25 13:27:10|115.78||115.8||115.8||115.78||0
1643117240000|2022-01-25 13:27:20|115.78|115.7|115.74|115.66|115.78|115.7|115.7|115.66|1228
1643117250000|2022-01-25 13:27:30|115.72||115.72||115.74||115.7||0
1643117260000|2022-01-25 13:27:40|115.7|115.62|115.7|115.64|115.7|115.64|115.68|115.6|1250
1643117270000|2022-01-25 13:27:50|115.66|115.62|115.7|115.62|115.7|115.64|115.66|115.6|3114
1643117280000|2022-01-25 13:28:00|115.66|115.6|115.58|115.52|115.66|115.6|115.56|115.48|4321
1643117290000|2022-01-25 13:28:10|115.56|115.5|115.58|115.48|115.58|115.5|115.56|115.46|0
1643117300000|2022-01-25 13:28:20|115.56|115.5|115.56|115.5|115.58|115.5|115.56|115.5|50
1643117310000|2022-01-25 13:28:30|115.54||115.54||115.56||115.54||300
1643117320000|2022-01-25 13:28:40|115.56||115.54||115.56||115.54||0
1643117330000|2022-01-25 13:28:50|115.52|115.48|115.5|115.44|115.52|115.48|115.5|115.42|305
1643117340000|2022-01-25 13:29:00|115.46||115.5||115.5||115.46||1731
1643117350000|2022-01-25 13:29:10|115.48|115.38|115.48|115.4|115.48|115.42|115.46|115.38|39
1643117360000|2022-01-25 13:29:20|115.46|115.42|115.48|115.4|115.48|115.42|115.44|115.38|0
1643117370000|2022-01-25 13:29:30|115.46|115.38|115.46|115.4|115.46|115.4|115.46|115.38|0
1643117380000|2022-01-25 13:29:40|115.48|115.38|115.48|115.38|115.48|115.38|115.48|115.38|0
1643117390000|2022-01-25 13:29:50|115.46|115.4|115.46|115.38|115.48|115.4|115.46|115.38|0
1643117400000|2022-01-25 13:30:00|115.48|115.4|115.44|115.38|115.48|115.4|115.42|115.38|0
1643117410000|2022-01-25 13:30:10|115.46|115.42|115.44|115.42|115.48|115.42|115.44|115.42|0
1643117420000|2022-01-25 13:30:20||115.38||115.38||115.38||115.38|86
1643117430000|2022-01-25 13:30:30|||||||||1715
1643117450000|2022-01-25 13:30:50|115.42|115.4|115.44|115.38|115.44|115.4|115.4|115.38|8755
1643117460000|2022-01-25 13:31:00|115.46|115.36|115.46|115.44|115.5|115.44|115.46|115.36|2163
1643117470000|2022-01-25 13:31:10|115.5|115.48|115.56|115.48|115.56|115.5|115.48|115.46|2350
1643117480000|2022-01-25 13:31:20|115.54|115.44|115.44|115.38|115.54|115.44|115.44|115.38|557
1643117490000|2022-01-25 13:31:30|115.42||115.44||115.44||115.42||0
1643117500000|2022-01-25 13:31:40|115.42|115.36|115.48|115.4|115.48|115.4|115.38|115.36|1976
1643117510000|2022-01-25 13:31:50|115.5|115.42|115.52|115.42|115.52|115.44|115.5|115.42|0
1643117520000|2022-01-25 13:32:00|115.46||115.46||115.5||115.46||0
1643117530000|2022-01-25 13:32:10|115.5||115.48||115.5||115.48||0
1643117540000|2022-01-25 13:32:20|115.5|115.44|115.52|115.44|115.54|115.48|115.5|115.44|9897
1643117550000|2022-01-25 13:32:30||115.46||115.46||115.46||115.46|100
1643117570000|2022-01-25 13:32:50|||||||||8656
1643117580000|2022-01-25 13:33:00|115.54|115.48|115.56|115.48|115.56|115.54|115.52|115.46|19783
1643117590000|2022-01-25 13:33:10|115.58|115.5|115.62|115.56|115.62|115.56|115.58|115.5|4415
1643117600000|2022-01-25 13:33:20|115.6|115.54|115.54|115.48|115.6|115.54|115.52|115.48|913
1643117610000|2022-01-25 13:33:30|115.56|115.5|115.62|115.54|115.62|115.54|115.56|115.48|30
1643117620000|2022-01-25 13:33:40|115.58||115.58||115.62||115.58||0
1643117630000|2022-01-25 13:33:50|115.6||115.6||115.62||115.6||0
1643117640000|2022-01-25 13:34:00|115.58|115.56|115.6|115.54|115.6|115.56|115.58|115.54|2000
1643117650000|2022-01-25 13:34:10|115.58||115.6||115.6||115.58||0
1643117660000|2022-01-25 13:34:20|||||||||1000
1643117680000|2022-01-25 13:34:40|115.62|115.56|115.62|115.56|115.62|115.58|115.62|115.56|3852
1643117690000|2022-01-25 13:34:50||115.54||115.54||115.54||115.54|326
1643117700000|2022-01-25 13:35:00|115.66|115.58|115.64|115.58|115.68|115.62|115.62|115.58|5152
1643117710000|2022-01-25 13:35:10|115.66||115.64||115.66||115.64||0
1643117720000|2022-01-25 13:35:20|115.62|115.62|115.68|115.62|115.68|115.62|115.62|115.58|78
1643117730000|2022-01-25 13:35:30|115.72|115.64|115.72|115.66|115.74|115.66|115.72|115.64|9362
1643117750000|2022-01-25 13:35:50|115.74|115.68|115.76|115.68|115.76|115.68|115.74|115.68|0
1643117770000|2022-01-25 13:36:10|115.78|115.72|115.84|115.76|115.84|115.76|115.78|115.72|1480
1643117780000|2022-01-25 13:36:20|||||||||859
1643117790000|2022-01-25 13:36:30|115.86|115.8|115.92|115.84|115.94|115.84|115.86|115.8|50
1643117800000|2022-01-25 13:36:40|115.94||115.94||115.94||115.94||50
1643117810000|2022-01-25 13:36:50|115.96||115.94||115.96||115.92||1443
1643117820000|2022-01-25 13:37:00|115.96|115.88|115.96|115.86|115.98|115.88|115.94|115.84|82
1643117830000|2022-01-25 13:37:10||115.9||115.9||115.9||115.9|85
1643117840000|2022-01-25 13:37:20|116|115.94|116|115.94|116|115.94|115.98|115.94|10
1643117850000|2022-01-25 13:37:30||115.96||115.96||115.96||115.96|0
1643117860000|2022-01-25 13:37:40|||||||||3037
1643117870000|2022-01-25 13:37:50|115.98|115.94|115.96|115.9|115.98|115.94|115.96|115.9|2671
1643117880000|2022-01-25 13:38:00|115.98|115.92|115.94|115.86|116|115.92|115.94|115.86|1462
1643117890000|2022-01-25 13:38:10|115.92|115.9|115.92|115.9|115.94|115.9|115.92|115.9|0
1643117900000|2022-01-25 13:38:20|115.9|115.88|115.92|115.88|115.92|115.88|115.9|115.86|6692
1643117910000|2022-01-25 13:38:30||115.84||115.84||115.84||115.84|8720
1643117920000|2022-01-25 13:38:40|115.9||115.88||115.9||115.88||5000
1643117930000|2022-01-25 13:38:50|115.9|115.86|115.92|115.86|115.92|115.86|115.9|115.86|909
1643117940000|2022-01-25 13:39:00|115.94|115.88|116|115.9|116|115.9|115.94|115.88|2839
1643117960000|2022-01-25 13:39:20|115.98||115.98||115.98||115.98||114
1643117980000|2022-01-25 13:39:40|116|115.92|115.98|115.92|116|115.94|115.98|115.92|0
1643117990000|2022-01-25 13:39:50|116||116||116||116||0
1643118000000|2022-01-25 13:40:00|115.98|115.88|115.88|115.84|115.98|115.88|115.88|115.8|7819
1643118010000|2022-01-25 13:40:10|115.9|115.86|115.94|115.86|115.96|115.86|115.9|115.86|1625
1643118020000|2022-01-25 13:40:20|115.92||115.92||115.92||115.92||0
1643118030000|2022-01-25 13:40:30||115.84||115.84||115.84||115.84|0
1643118050000|2022-01-25 13:40:50||115.86||115.86||115.86||115.86|0
1643118070000|2022-01-25 13:41:10||115.88||115.86||115.88||115.86|406
1643118090000|2022-01-25 13:41:30|||||||||433
1643118100000|2022-01-25 13:41:40|115.96|115.9|116|115.94|116|115.94|115.94|115.86|65
1643118110000|2022-01-25 13:41:50||115.92||115.92||115.92||115.92|0
1643118130000|2022-01-25 13:42:10|116.04|115.94|116.16|116.06|116.18|116.06|116.04|115.94|2091
1643118140000|2022-01-25 13:42:20|116.18|116.08|116.14|116.06|116.2|116.1|116.14|116.02|12668
1643118150000|2022-01-25 13:42:30|116.12||116.1||116.12||116.1||0
1643118180000|2022-01-25 13:43:00|116.08|116.04|116.1|116.04|116.1|116.04|116.08|116.04|12551
1643118200000|2022-01-25 13:43:20|116.08|116|116.08|116|116.08|116|116.06|116|529
1643118210000|2022-01-25 13:43:30|116.06|115.98|116.02|115.96|116.06|116|116|115.92|4613
1643118230000|2022-01-25 13:43:50|116.04|116|116.04|115.96|116.04|116|116.04|115.96|8102
1643118250000|2022-01-25 13:44:10|116.02||116.06||116.06||116.02||0
1643118260000|2022-01-25 13:44:20|116.08|116|116.1|116|116.1|116|116.08|116|0
1643118270000|2022-01-25 13:44:30|116.08||116.06||116.1||116.06||0
1643118290000|2022-01-25 13:44:50|116.04|115.98|116.06|115.96|116.06|115.98|116.04|115.96|2596
1643118300000|2022-01-25 13:45:00|116.1|115.98|116.1|116.02|116.1|116.04|116.1|115.96|8
1643118310000|2022-01-25 13:45:10|116.12|116.04|116.22|116.14|116.24|116.14|116.12|116.04|3081
1643118320000|2022-01-25 13:45:20||116.16||116.16||116.16||116.14|0
1643118330000|2022-01-25 13:45:30|116.18|116.14|116.14|116.08|116.22|116.14|116.12|116.08|2174
1643118350000|2022-01-25 13:45:50||116.1||116.1||116.1||116.1|9
1643118370000|2022-01-25 13:46:10|116.18|116.12|116.14|116.12|116.22|116.12|116.14|116.12|4159
1643118390000|2022-01-25 13:46:30|116.16|116.14|116.24|116.18|116.26|116.18|116.16|116.14|2030
1643118410000|2022-01-25 13:46:50|116.2|116.14|116.18|116.14|116.2|116.14|116.18|116.14|218
1643118420000|2022-01-25 13:47:00|||||||||3206
1643118430000|2022-01-25 13:47:10|116.2||116.2||116.2||116.2||3
1643118450000|2022-01-25 13:47:30|116.24|116.16|116.22|116.16|116.26|116.16|116.22|116.16|95
1643118470000|2022-01-25 13:47:50|116.18|116.14|116.12|116.1|116.22|116.14|116.12|116.08|5529
1643118480000|2022-01-25 13:48:00|116.14|116.12|116.16|116.12|116.22|116.12|116.14|116.12|4722
1643118490000|2022-01-25 13:48:10|116.2||116.2||116.2||116.2||2840
1643118500000|2022-01-25 13:48:20|116.22|116.14|116.2|116.14|116.22|116.16|116.2|116.12|0
1643118510000|2022-01-25 13:48:30|116.22|116.16|116.22|116.16|116.24|116.16|116.22|116.14|0
1643118520000|2022-01-25 13:48:40|||||||||3752
1643118540000|2022-01-25 13:49:00|116.24|116.18|116.3|116.24|116.3|116.24|116.24|116.18|2000
1643118550000|2022-01-25 13:49:10|116.28|116.26|116.28|116.26|116.3|116.26|116.28|116.22|8
1643118560000|2022-01-25 13:49:20|116.3|116.24|116.3|116.24|116.3|116.24|116.28|116.2|2273
1643118580000|2022-01-25 13:49:40|116.28||116.28||116.28||116.28||2571
1643118600000|2022-01-25 13:50:00|116.26|116.2|116.1|116.02|116.26|116.2|116.06|116|7553
1643118610000|2022-01-25 13:50:10|116.12|116.04|116.12|116.02|116.12|116.06|116.12|116.02|0
1643118620000|2022-01-25 13:50:20|116.08|116|116.08|116|116.08|116|116.08|116|0
1643118630000|2022-01-25 13:50:30||116.02||116.02||116.02||116.02|1
1643118640000|2022-01-25 13:50:40|116.06||116.08||116.08||116.06||2000
1643118650000|2022-01-25 13:50:50|116.06||116.08||116.08||116.06||0
1643118660000|2022-01-25 13:51:00||116.04||116.04||116.04||116.04|0
1643118670000|2022-01-25 13:51:10|116.1|116.06|116.14|116.06|116.14|116.08|116.1|116.06|3682
1643118680000|2022-01-25 13:51:20|116.1|116.04|116.1|116.04|116.1|116.04|116.1|116.04|450
1643118690000|2022-01-25 13:51:30|116.06|116|116.08|116.02|116.1|116.04|116.06|116|1574
1643118710000|2022-01-25 13:51:50|||||||||1706
1643118720000|2022-01-25 13:52:00|116.1|116.06|116.14|116.06|116.14|116.06|116.1|116.04|186
1643118730000|2022-01-25 13:52:10|116.1||116.1||116.1||116.1||0
1643118740000|2022-01-25 13:52:20|116.08|116.02|116.08|116.02|116.08|116.06|116.06|116.02|16584
1643118750000|2022-01-25 13:52:30|||||||||39382
1643118770000|2022-01-25 13:52:50|||||||||2705
1643118790000|2022-01-25 13:53:10||116.04||116.04||116.04||116.04|30
1643118820000|2022-01-25 13:53:40|||||||||635
1643118840000|2022-01-25 13:54:00|116.12|116.06|116.12|116.04|116.14|116.08|116.08|116.02|3316
1643118860000|2022-01-25 13:54:20|116.14|116.06|116.14|116.08|116.14|116.08|116.14|116.06|0
1643118890000|2022-01-25 13:54:50|116.12||116.12||116.12||116.12||17
1643118900000|2022-01-25 13:55:00|116.14|116.1|116.14|116.08|116.14|116.1|116.1|116.08|15182
1643118910000|2022-01-25 13:55:10|116.12|116.04|116.1|116.02|116.12|116.06|116.04|116|3108
1643118920000|2022-01-25 13:55:20|116.08|116.04|116.1|116.06|116.1|116.06|116.08|116.04|67
1643118930000|2022-01-25 13:55:30|116.08|116.04|116.1|116.04|116.1|116.04|116.08|116.04|0
1643118940000|2022-01-25 13:55:40|116.08||116.08||116.08||116.08||0
1643118980000|2022-01-25 13:56:20|116.06||116.08||116.08||116.06||19
1643119010000|2022-01-25 13:56:50|||||||||411
1643119040000|2022-01-25 13:57:20|116.06|116.02|116.1|116.06|116.1|116.06|116.06|116|4934
1643119060000|2022-01-25 13:57:40||116.04||116.04||116.04||116.04|2897
1643119070000|2022-01-25 13:57:50|116.08||116.08||116.1||116.08||1300
1643119090000|2022-01-25 13:58:10|116.1|116.08|116.2|116.14|116.2|116.14|116.1|116.08|803
1643119100000|2022-01-25 13:58:20|116.18|116.16|116.14|116.06|116.18|116.18|116.12|116.06|923
1643119110000|2022-01-25 13:58:30|116.12|116.04|116.16|116.08|116.16|116.08|116.06|116|5777
1643119120000|2022-01-25 13:58:40|116.14|116.06|116.14|116.06|116.14|116.08|116.12|116.04|871
1643119130000|2022-01-25 13:58:50|116.12|116.04|116.12|116.04|116.12|116.04|116.12|116.04|0
1643119140000|2022-01-25 13:59:00|116.14|116.06|116.14|116.08|116.14|116.08|116.12|116.06|852
1643119190000|2022-01-25 13:59:50|116.12||116.14||116.14||116.12||2200
1643119200000|2022-01-25 14:00:00|116.12|116.1|116.08|116|116.14|116.1|116.08|116|4559
1643119210000|2022-01-25 14:00:10|116.1|116.02|116.1|116.04|116.12|116.08|116.1|116|2426
1643119220000|2022-01-25 14:00:20||116.02||116.04||116.04||116.02|0
1643119250000|2022-01-25 14:00:50|||||||||912
1643119260000|2022-01-25 14:01:00|116.08|116.02|116.12|116.04|116.12|116.04|116.08|116.02|3174
1643119270000|2022-01-25 14:01:10|116.08|116|116.1|116.02|116.1|116.04|116.08|116|1366
1643119280000|2022-01-25 14:01:20|116.08|116.04|116.1|116.04|116.1|116.04|116.08|116.04|1694
1643119290000|2022-01-25 14:01:30|116.08|116|116.02|115.96|116.08|116|116|115.92|4
1643119300000|2022-01-25 14:01:40|116|115.94|115.98|115.92|116|115.96|115.96|115.92|534
1643119320000|2022-01-25 14:02:00|115.96||115.96||115.96||115.96||450
1643119350000|2022-01-25 14:02:30|115.98|115.94|115.98|115.92|115.98|115.94|115.96|115.92|8953
1643119360000|2022-01-25 14:02:40|115.96|115.9|115.92|115.86|115.96|115.9|115.9|115.84|10213
1643119370000|2022-01-25 14:02:50|115.9|115.88|115.92|115.86|115.92|115.88|115.9|115.86|9463
1643119380000|2022-01-25 14:03:00|115.9|115.88|115.98|115.92|115.98|115.92|115.9|115.88|4181
1643119390000|2022-01-25 14:03:10|115.96|115.9|115.98|115.9|115.98|115.92|115.92|115.86|4101
1643119400000|2022-01-25 14:03:20||115.92||115.94||115.94||115.92|1363
1643119410000|2022-01-25 14:03:30|115.96|115.96|116.04|115.98|116.06|115.98|115.96|115.9|16960
1643119420000|2022-01-25 14:03:40|116.02|116|116.1|116|116.1|116|116.02|116|684
1643119430000|2022-01-25 14:03:50|116.08|116.02|116.1|116.04|116.1|116.04|116.06|116.02|0
1643119440000|2022-01-25 14:04:00|116.08|116.02|116.08|116.02|116.08|116.04|116.04|116|5103
1643119450000|2022-01-25 14:04:10|116.06|116.04|116.06|116.04|116.08|116.04|116.06|116.04|0
1643119460000|2022-01-25 14:04:20|116.04|116|116.04|116|116.06|116|116.02|115.96|1690
1643119470000|2022-01-25 14:04:30|116.06|115.98|116.06|116|116.08|116|116.04|115.96|3508
1643119480000|2022-01-25 14:04:40|116.04|115.98|116.04|116|116.04|116|116.02|115.96|4817
1643119490000|2022-01-25 14:04:50||115.98||115.98||115.98||115.98|0
1643119500000|2022-01-25 14:05:00|116.08|116.02|116.08|116.02|116.08|116.02|116.08|116.02|3296
1643119510000|2022-01-25 14:05:10|116.04|115.98|116.02|115.96|116.04|116.02|116|115.96|1598
1643119520000|2022-01-25 14:05:20|116||116||116||116||0
1643119530000|2022-01-25 14:05:30|116.02|116|116.08|116.02|116.08|116.02|116.02|116|15930
1643119540000|2022-01-25 14:05:40|||||||||5335
1643119560000|2022-01-25 14:06:00|116.06||116.06||116.06||116.06||0
1643119570000|2022-01-25 14:06:10|116.04|116|115.98|115.92|116.04|116|115.98|115.92|2137
1643119580000|2022-01-25 14:06:20|115.96|115.9|115.94|115.88|115.96|115.9|115.94|115.88|2512
1643119600000|2022-01-25 14:06:40|115.96|115.92|115.98|115.92|116|115.92|115.96|115.92|13368
1643119610000|2022-01-25 14:06:50|115.96||115.96||115.96||115.96||0
1643119620000|2022-01-25 14:07:00|115.94|115.9|115.88|115.82|115.94|115.9|115.88|115.82|550
1643119630000|2022-01-25 14:07:10|115.86|115.8|115.9|115.84|115.92|115.86|115.86|115.8|8790
1643119640000|2022-01-25 14:07:20|115.92|115.88|115.88|115.84|115.92|115.88|115.88|115.82|1892
1643119660000|2022-01-25 14:07:40|115.9|115.8|115.86|115.78|115.9|115.8|115.86|115.78|1756
1643119670000|2022-01-25 14:07:50|115.88|115.8|115.88|115.82|115.9|115.84|115.88|115.8|12503
1643119680000|2022-01-25 14:08:00|115.86||115.86||115.86||115.86||4
1643119690000|2022-01-25 14:08:10|115.88|115.84|115.82|115.8|115.9|115.84|115.82|115.8|3117
1643119700000|2022-01-25 14:08:20||115.78||115.78||115.78||115.78|354
1643119720000|2022-01-25 14:08:40|115.8|115.74|115.66|115.6|115.8|115.74|115.66|115.6|10794
1643119730000|2022-01-25 14:08:50|115.64|115.58|115.62|115.56|115.64|115.58|115.62|115.54|93
1643119740000|2022-01-25 14:09:00|115.66|115.58|115.76|115.72|115.8|115.74|115.64|115.58|43230
1643119750000|2022-01-25 14:09:10|115.74|115.7|115.7|115.64|115.74|115.7|115.7|115.64|559
1643119760000|2022-01-25 14:09:20|||||||||75
1643119770000|2022-01-25 14:09:30|115.72|115.68|115.72|115.68|115.76|115.7|115.72|115.64|17405
1643119790000|2022-01-25 14:09:50|115.7|115.66|115.66|115.6|115.7|115.68|115.66|115.58|1844
1643119800000|2022-01-25 14:10:00|115.68|115.64|115.7|115.64|115.74|115.68|115.68|115.64|6901
1643119810000|2022-01-25 14:10:10|115.68||115.68||115.68||115.68||18
1643119820000|2022-01-25 14:10:20|115.66|115.62|115.64|115.56|115.66|115.62|115.64|115.56|851
1643119830000|2022-01-25 14:10:30|115.62||115.62||115.66||115.62||0
1643119850000|2022-01-25 14:10:50|115.64|115.58|115.68|115.6|115.68|115.6|115.64|115.58|2848
1643119860000|2022-01-25 14:11:00|115.64||115.64||115.64||115.64||0
1643119870000|2022-01-25 14:11:10|115.62|115.56|115.62|115.56|115.62|115.6|115.6|115.56|5012
1643119880000|2022-01-25 14:11:20|115.6|115.52|115.58|115.48|115.6|115.52|115.54|115.48|577
1643119890000|2022-01-25 14:11:30|115.56|115.46|115.54|115.48|115.56|115.48|115.54|115.46|0
1643119900000|2022-01-25 14:11:40|115.52|115.46|115.5|115.44|115.52|115.46|115.5|115.42|35
1643119910000|2022-01-25 14:11:50|115.48|115.42|115.44|115.38|115.48|115.42|115.44|115.38|36030
1643119920000|2022-01-25 14:12:00|115.42||115.42||115.42||115.42||0
1643119930000|2022-01-25 14:12:10|115.44|115.4|115.48|115.42|115.52|115.44|115.44|115.4|16769
1643119940000|2022-01-25 14:12:20|115.46|115.4|115.44|115.4|115.46|115.4|115.44|115.4|476
1643119990000|2022-01-25 14:13:10|115.42|115.38|115.4|115.34|115.42|115.38|115.38|115.32|5812
1643120000000|2022-01-25 14:13:20|115.38||115.38||115.38||115.38||0
1643120010000|2022-01-25 14:13:30|115.36|115.32|115.28|115.22|115.36|115.32|115.28|115.22|1085
1643120020000|2022-01-25 14:13:40|115.26|115.2|115.24|115.14|115.26|115.2|115.24|115.14|1834
1643120030000|2022-01-25 14:13:50|115.22|115.18|115.24|115.18|115.26|115.2|115.18|115.18|9213
1643120040000|2022-01-25 14:14:00|115.26|115.16|115.2|115.16|115.26|115.16|115.2|115.16|2859
1643120050000|2022-01-25 14:14:10|115.22|115.18|115.2|115.16|115.22|115.18|115.2|115.16|2772
1643120060000|2022-01-25 14:14:20|115.22||115.2||115.22||115.2||0
1643120070000|2022-01-25 14:14:30|115.22|115.18|115.22|115.16|115.22|115.18|115.22|115.16|4575
1643120090000|2022-01-25 14:14:50|115.2|115.14|115.18|115.14|115.22|115.16|115.16|115.08|14307
1643120100000|2022-01-25 14:15:00|115.22|115.16|115.22|115.18|115.22|115.18|115.2|115.16|4093
1643120110000|2022-01-25 14:15:10|115.2|115.16|115.18|115.16|115.22|115.16|115.18|115.14|786
1643120120000|2022-01-25 14:15:20|115.16|115.14|115.18|115.14|115.18|115.14|115.16|115.14|0
1643120130000|2022-01-25 14:15:30|115.22|115.16|115.22|115.14|115.22|115.16|115.22|115.12|4577
1643120150000|2022-01-25 14:15:50|115.18|115.12|115.18|115.12|115.18|115.12|115.14|115.12|1684
1643120160000|2022-01-25 14:16:00|115.22|115.14|115.18|115.12|115.22|115.14|115.18|115.12|0
1643120170000|2022-01-25 14:16:10|115.22|115.14|115.2|115.12|115.22|115.16|115.18|115.12|22592
1643120180000|2022-01-25 14:16:20|115.22||115.22||115.22||115.22||0
1643120190000|2022-01-25 14:16:30|115.2|115.14|115.18|115.12|115.2|115.14|115.18|115.12|792
1643120200000|2022-01-25 14:16:40|115.16|115.1|115.16|115.12|115.16|115.12|115.12|115.1|34076
1643120220000|2022-01-25 14:17:00|115.12|115.1|115.12|115.04|115.12|115.1|115.08|115.04|8841
1643120230000|2022-01-25 14:17:10|115.08|115.02|115.08|115.02|115.08|115.02|115.08|115|1203
1643120240000|2022-01-25 14:17:20|115.06|115|115.06|115|115.06|115|115.04|115|2043
1643120250000|2022-01-25 14:17:30|115.04|115.02|115.12|115.06|115.12|115.08|115.04|115.02|16579
1643120270000|2022-01-25 14:17:50|115.14|115.04|115.16|115.06|115.16|115.06|115.1|115.04|1
1643120280000|2022-01-25 14:18:00|115.12|115.08|115.16|115.1|115.16|115.1|115.12|115.08|4500
1643120290000|2022-01-25 14:18:10|115.2|115.12|115.2|115.14|115.22|115.14|115.2|115.12|782
1643120300000|2022-01-25 14:18:20|115.22|115.16|115.2|115.16|115.22|115.2|115.2|115.16|14399
1643120310000|2022-01-25 14:18:30||115.14||115.14||115.14||115.14|278
1643120320000|2022-01-25 14:18:40|115.18|115.12|115.2|115.12|115.2|115.12|115.16|115.1|7457
1643120330000|2022-01-25 14:18:50|115.22|115.14|115.26|115.2|115.32|115.22|115.2|115.14|21602
1643120350000|2022-01-25 14:19:10|115.24|115.18|115.22|115.18|115.26|115.2|115.2|115.16|11743
1643120370000|2022-01-25 14:19:30|115.2|115.16|115.22|115.16|115.22|115.16|115.2|115.16|129
1643120380000|2022-01-25 14:19:40|115.2|115.14|115.2|115.14|115.2|115.14|115.16|115.1|10500
1643120390000|2022-01-25 14:19:50|||||||||21
1643120410000|2022-01-25 14:20:10|115.22|115.16|115.24|115.18|115.26|115.2|115.22|115.16|10047
1643120420000|2022-01-25 14:20:20|115.22||115.22||115.24||115.22||0
1643120430000|2022-01-25 14:20:30|115.24|115.2|115.24|115.2|115.24|115.2|115.22|115.18|4287
1643120440000|2022-01-25 14:20:40|115.22|115.18|115.16|115.14|115.24|115.18|115.16|115.14|2376
1643120450000|2022-01-25 14:20:50|115.2|115.16|115.26|115.18|115.26|115.22|115.2|115.14|6912
1643120460000|2022-01-25 14:21:00|115.3|115.2|115.3|115.24|115.32|115.24|115.3|115.2|4672
1643120470000|2022-01-25 14:21:10|115.28|115.22|115.28|115.22|115.28|115.22|115.26|115.22|100
1643120490000|2022-01-25 14:21:30|115.3|115.24|115.32|115.26|115.34|115.26|115.3|115.24|11252
1643120500000|2022-01-25 14:21:40|115.3|115.22|115.32|115.26|115.32|115.28|115.28|115.22|6222
1643120510000|2022-01-25 14:21:50|115.34|115.3|115.42|115.34|115.42|115.34|115.34|115.3|4412
1643120520000|2022-01-25 14:22:00|115.4|115.36|115.46|115.38|115.46|115.38|115.4|115.36|6230
1643120530000|2022-01-25 14:22:10|115.44|115.4|115.44|115.4|115.46|115.4|115.44|115.38|0
1643120540000|2022-01-25 14:22:20|115.42|115.38|115.44|115.38|115.44|115.4|115.42|115.36|5164
1643120550000|2022-01-25 14:22:30|||||||||435
1643120560000|2022-01-25 14:22:40|115.42|115.36|115.38|115.3|115.42|115.36|115.36|115.3|4648
1643120570000|2022-01-25 14:22:50|115.4|115.34|115.4|115.34|115.4|115.34|115.4|115.34|7446
1643120580000|2022-01-25 14:23:00|115.42|115.36|115.44|115.38|115.44|115.38|115.42|115.36|9525
1643120590000|2022-01-25 14:23:10|115.42|115.34|115.36|115.3|115.42|115.34|115.36|115.3|3598
1643120610000|2022-01-25 14:23:30||115.28||115.32||115.32||115.28|0
1643120620000|2022-01-25 14:23:40|115.38|115.34|115.36|115.32|115.4|115.34|115.36|115.32|2000
1643120640000|2022-01-25 14:24:00|115.34|115.3|115.34|115.3|115.34|115.3|115.32|115.28|4557
1643120660000|2022-01-25 14:24:20|115.32|115.28|115.34|115.28|115.34|115.28|115.3|115.28|309
1643120670000|2022-01-25 14:24:30|115.32|115.26|115.3|115.22|115.32|115.28|115.26|115.2|2244
1643120680000|2022-01-25 14:24:40|115.28|115.24|115.34|115.3|115.34|115.3|115.28|115.2|5016
1643120690000|2022-01-25 14:24:50||115.28||115.28||115.28||115.28|0
1643120700000|2022-01-25 14:25:00||115.3||115.28||115.3||115.28|0
1643120710000|2022-01-25 14:25:10||115.3||115.3||115.3||115.3|0
1643120720000|2022-01-25 14:25:20|115.38|115.32|115.4|115.34|115.4|115.34|115.38|115.3|3164
1643120730000|2022-01-25 14:25:30|115.44|115.36|115.52|115.44|115.54|115.46|115.44|115.36|1557
1643120740000|2022-01-25 14:25:40|115.48||115.48||115.48||115.48||0
1643120750000|2022-01-25 14:25:50|115.46|115.46|115.48|115.44|115.48|115.46|115.46|115.44|1060
1643120760000|2022-01-25 14:26:00|115.5|115.46|115.48|115.44|115.52|115.46|115.48|115.44|4648
1643120770000|2022-01-25 14:26:10|115.52|115.46|115.52|115.46|115.52|115.46|115.52|115.46|4845
1643120780000|2022-01-25 14:26:20|115.5|115.44|115.5|115.44|115.52|115.44|115.44|115.42|4395
1643120790000|2022-01-25 14:26:30|115.48||115.48||115.48||115.48||0
1643120820000|2022-01-25 14:27:00|115.46|115.42|115.48|115.42|115.48|115.42|115.46|115.42|946
1643120840000|2022-01-25 14:27:20|115.46|115.44|115.46|115.4|115.46|115.44|115.46|115.4|996
1643120860000|2022-01-25 14:27:40|||||||||722
1643120870000|2022-01-25 14:27:50|115.44|115.38|115.42|115.36|115.44|115.4|115.42|115.34|4781
1643120880000|2022-01-25 14:28:00|115.44|115.38|115.42|115.36|115.46|115.42|115.4|115.34|8864
1643120890000|2022-01-25 14:28:10||115.38||115.36||115.38||115.36|0
1643120900000|2022-01-25 14:28:20|115.46|115.38|115.44|115.38|115.46|115.38|115.44|115.38|840
1643120920000|2022-01-25 14:28:40|115.42||115.44||115.46||115.42||5766
1643120930000|2022-01-25 14:28:50|115.46|115.42|115.52|115.48|115.6|115.5|115.46|115.42|4493
1643120940000|2022-01-25 14:29:00|115.54|115.46|115.52|115.44|115.54|115.46|115.52|115.44|4264
1643120950000|2022-01-25 14:29:10||115.48||115.48||115.48||115.48|0
1643120960000|2022-01-25 14:29:20|115.54|115.46|115.54|115.46|115.56|115.5|115.54|115.46|578
1643120970000|2022-01-25 14:29:30|115.52|115.48|115.52|115.46|115.52|115.48|115.52|115.44|0
1643120980000|2022-01-25 14:29:40|115.54|115.44|115.48|115.44|115.54|115.48|115.48|115.42|4783
1643120990000|2022-01-25 14:29:50|115.5|115.46|115.48|115.42|115.5|115.46|115.48|115.42|5
1643121000000|2022-01-25 14:30:00|115.46|115.4|115.36|115.28|115.46|115.42|115.34|115.28|14184
1643121010000|2022-01-25 14:30:10|115.34|115.26|115.3|115.22|115.36|115.28|115.3|115.2|11885
1643121020000|2022-01-25 14:30:20|115.32|115.24|115.32|115.24|115.36|115.32|115.32|115.24|8932
1643121030000|2022-01-25 14:30:30|115.3|115.28|115.38|115.3|115.4|115.3|115.3|115.28|1179
1643121040000|2022-01-25 14:30:40|115.4|115.32|115.52|115.44|115.56|115.48|115.38|115.3|700
1643121050000|2022-01-25 14:30:50|115.48|115.42|115.4|115.32|115.54|115.48|115.38|115.3|17918
1643121060000|2022-01-25 14:31:00|115.42|115.34|115.56|115.48|115.7|115.62|115.42|115.32|19906
1643121070000|2022-01-25 14:31:10|115.58|115.52|115.64|115.56|115.66|115.56|115.58|115.52|0
1643121080000|2022-01-25 14:31:20|115.66|115.58|115.66|115.62|115.68|115.62|115.62|115.54|6439
1643121090000|2022-01-25 14:31:30|115.68|115.6|115.64|115.58|115.68|115.6|115.62|115.54|1474
1643121100000|2022-01-25 14:31:40|115.62|115.56|115.62|115.56|115.62|115.56|115.62|115.54|12505
1643121110000|2022-01-25 14:31:50|115.6|115.54|115.64|115.54|115.64|115.56|115.58|115.5|9074
1643121120000|2022-01-25 14:32:00|115.62|115.58|115.66|115.6|115.68|115.6|115.58|115.56|508
1643121130000|2022-01-25 14:32:10|115.64|115.58|115.56|115.48|115.64|115.58|115.54|115.48|2685
1643121140000|2022-01-25 14:32:20|115.54|115.46|115.54|115.5|115.56|115.5|115.54|115.46|0
1643121150000|2022-01-25 14:32:30|115.52|115.48|115.4|115.32|115.54|115.48|115.4|115.32|5297
1643121160000|2022-01-25 14:32:40|115.42|115.34|115.3|115.22|115.42|115.34|115.3|115.2|0
1643121170000|2022-01-25 14:32:50|115.28|115.26|115.28|115.22|115.28|115.26|115.24|115.14|4654
1643121180000|2022-01-25 14:33:00|115.3|115.24|115.3|115.24|115.32|115.28|115.28|115.22|15846
1643121190000|2022-01-25 14:33:10|115.32|115.26|115.34|115.3|115.34|115.3|115.32|115.24|0
1643121200000|2022-01-25 14:33:20|115.32|115.28|115.3|115.22|115.34|115.28|115.28|115.22|5680
1643121210000|2022-01-25 14:33:30|115.32|115.24|115.34|115.26|115.34|115.28|115.32|115.22|37528
1643121220000|2022-01-25 14:33:40|115.36|115.28|115.4|115.32|115.42|115.32|115.34|115.28|14370
1643121230000|2022-01-25 14:33:50|115.42|115.34|115.5|115.4|115.56|115.48|115.42|115.34|37085
1643121240000|2022-01-25 14:34:00|115.46|115.38|115.46|115.38|115.5|115.42|115.38|115.3|17943
1643121250000|2022-01-25 14:34:10|115.42|115.36|115.42|115.34|115.44|115.36|115.38|115.3|0
1643121260000|2022-01-25 14:34:20|115.46|115.36|115.46|115.38|115.46|115.38|115.42|115.36|8060
1643121270000|2022-01-25 14:34:30|115.44|115.36|115.4|115.34|115.44|115.36|115.38|115.32|5425
1643121280000|2022-01-25 14:34:40|115.42|115.32|115.42|115.34|115.44|115.36|115.38|115.3|8251
1643121290000|2022-01-25 14:34:50|115.44|115.36|115.28|115.24|115.44|115.38|115.28|115.24|2121
1643121300000|2022-01-25 14:35:00|115.3|115.26|115.26|115.22|115.38|115.28|115.24|115.14|20335
1643121310000|2022-01-25 14:35:10|115.3|115.24|115.4|115.36|115.44|115.36|115.3|115.24|16581
1643121320000|2022-01-25 14:35:20|115.38|115.34|115.4|115.34|115.4|115.36|115.38|115.34|4312
1643121330000|2022-01-25 14:35:30|115.44|115.36|115.4|115.34|115.48|115.4|115.4|115.34|12660
1643121340000|2022-01-25 14:35:40|115.42|115.32|115.38|115.3|115.42|115.34|115.36|115.26|4283
1643121350000|2022-01-25 14:35:50|115.4|115.32|115.38|115.3|115.4|115.36|115.36|115.3|7169
1643121360000|2022-01-25 14:36:00|115.36|115.34|115.5|115.44|115.5|115.44|115.36|115.3|24603
1643121370000|2022-01-25 14:36:10|115.52|115.42|115.46|115.4|115.56|115.48|115.44|115.36|50095
1643121380000|2022-01-25 14:36:20|115.48|115.42|115.5|115.42|115.54|115.48|115.48|115.4|18053
1643121390000|2022-01-25 14:36:30|115.48|115.46|115.5|115.46|115.5|115.46|115.48|115.42|2724
1643121400000|2022-01-25 14:36:40|115.48|115.44|115.5|115.44|115.5|115.46|115.48|115.44|3154
1643121410000|2022-01-25 14:36:50|115.52|115.46|115.68|115.58|115.68|115.62|115.52|115.46|34252
1643121420000|2022-01-25 14:37:00|115.7|115.6|115.72|115.68|115.78|115.7|115.7|115.6|23886
1643121430000|2022-01-25 14:37:10|115.76|115.7|115.82|115.78|115.82|115.78|115.74|115.7|17717
1643121440000|2022-01-25 14:37:20|115.84|115.8|115.86|115.82|115.88|115.82|115.84|115.8|5322
1643121450000|2022-01-25 14:37:30|115.84|115.8|115.82|115.76|115.84|115.8|115.78|115.76|19911
1643121460000|2022-01-25 14:37:40|115.84|115.78|115.84|115.8|115.86|115.82|115.82|115.78|7361
1643121470000|2022-01-25 14:37:50|115.86|115.78|115.76|115.7|115.86|115.78|115.7|115.68|31796
1643121480000|2022-01-25 14:38:00|115.74|115.68|115.56|115.5|115.74|115.68|115.56|115.48|750
1643121490000|2022-01-25 14:38:10|115.54|115.48|115.58|115.52|115.62|115.56|115.54|115.48|41535
1643121500000|2022-01-25 14:38:20|115.6|115.54|115.62|115.54|115.62|115.54|115.6|115.54|0
1643121510000|2022-01-25 14:38:30|115.58|115.52|115.58|115.52|115.62|115.54|115.58|115.52|0
1643121520000|2022-01-25 14:38:40|115.56|115.5|115.54|115.46|115.56|115.5|115.54|115.46|4647
1643121530000|2022-01-25 14:38:50|115.52|115.44|115.52|115.48|115.56|115.48|115.5|115.44|12330
1643121540000|2022-01-25 14:39:00|115.48|115.46|115.52|115.44|115.52|115.46|115.46|115.4|1668
1643121550000|2022-01-25 14:39:10|115.48|115.4|115.44|115.4|115.48|115.4|115.42|115.34|4956
1643121560000|2022-01-25 14:39:20|115.46|115.36|115.48|115.42|115.48|115.44|115.46|115.36|13810
1643121570000|2022-01-25 14:39:30|115.46||115.48||115.48||115.46||10
1643121580000|2022-01-25 14:39:40|115.46|115.44|115.48|115.44|115.48|115.44|115.46|115.44|326
1643121590000|2022-01-25 14:39:50|115.52|115.46|115.48|115.44|115.54|115.48|115.46|115.44|9313
1643121600000|2022-01-25 14:40:00|115.5|115.46|115.5|115.44|115.5|115.46|115.48|115.44|400
1643121610000|2022-01-25 14:40:10|115.52|115.46|115.64|115.6|115.68|115.6|115.52|115.46|15228
1643121620000|2022-01-25 14:40:20|115.62|115.58|115.62|115.54|115.68|115.62|115.56|115.52|108019
1643121630000|2022-01-25 14:40:30|115.64|115.52|115.58|115.52|115.64|115.56|115.56|115.5|13463
1643121640000|2022-01-25 14:40:40|115.56||115.56||115.58||115.56||0
1643121650000|2022-01-25 14:40:50|115.58|115.54|115.58|115.5|115.58|115.54|115.56|115.5|4185
1643121660000|2022-01-25 14:41:00|115.56|115.46|115.46|115.4|115.56|115.46|115.46|115.38|2738
1643121670000|2022-01-25 14:41:10|115.44|115.38|115.44|115.36|115.46|115.4|115.4|115.32|3278
1643121680000|2022-01-25 14:41:20|115.46|115.38|115.56|115.52|115.58|115.54|115.42|115.38|89897
1643121690000|2022-01-25 14:41:30|115.54|115.5|115.52|115.46|115.54|115.5|115.52|115.42|5573
1643121700000|2022-01-25 14:41:40|115.5|115.44|115.48|115.4|115.5|115.44|115.42|115.36|3752
1643121710000|2022-01-25 14:41:50|115.46||115.46||115.46||115.44||0
1643121720000|2022-01-25 14:42:00|115.48|115.44|115.46|115.42|115.48|115.44|115.46|115.4|9591
1643121730000|2022-01-25 14:42:10|115.48|115.44|115.56|115.5|115.56|115.5|115.46|115.42|14937
1643121740000|2022-01-25 14:42:20|115.54|115.52|115.6|115.56|115.66|115.58|115.54|115.52|3782
1643121750000|2022-01-25 14:42:30|115.56|115.54|115.56|115.5|115.6|115.56|115.54|115.48|6030
1643121760000|2022-01-25 14:42:40|115.52|115.48|115.58|115.52|115.58|115.52|115.52|115.42|13412
1643121770000|2022-01-25 14:42:50|115.56|115.5|115.54|115.48|115.58|115.52|115.54|115.48|836
1643121790000|2022-01-25 14:43:10|115.52|115.46|115.48|115.4|115.56|115.48|115.48|115.38|3367
1643121800000|2022-01-25 14:43:20|115.52|115.42|115.46|115.42|115.54|115.44|115.44|115.4|4133
1643121810000|2022-01-25 14:43:30|115.44|115.4|115.44|115.4|115.48|115.4|115.44|115.38|690
1643121820000|2022-01-25 14:43:40|115.48|115.42|115.48|115.44|115.54|115.46|115.44|115.4|32499
1643121830000|2022-01-25 14:43:50|115.44|115.4|115.4|115.34|115.44|115.4|115.36|115.32|40735
1643121840000|2022-01-25 14:44:00|115.38|115.32|115.38|115.32|115.38|115.32|115.38|115.32|0
1643121850000|2022-01-25 14:44:10|115.42|115.36|115.42|115.34|115.44|115.36|115.42|115.34|6000
1643121860000|2022-01-25 14:44:20|115.4|115.36|115.42|115.38|115.48|115.4|115.36|115.32|30293
1643121870000|2022-01-25 14:44:30|115.4|115.36|115.28|115.22|115.42|115.36|115.28|115.22|2087
1643121880000|2022-01-25 14:44:40|115.26|115.24|115.24|115.16|115.26|115.24|115.24|115.16|12708
1643121890000|2022-01-25 14:44:50|115.22|115.14|115.18|115.1|115.24|115.16|115.08|115|134946
1643121900000|2022-01-25 14:45:00|115.14|115.06|115.12|115.06|115.16|115.06|115.1|115.04|9192
1643121910000|2022-01-25 14:45:10|115.1|115.1|115.18|115.12|115.2|115.12|115.1|115.1|7682
1643121920000|2022-01-25 14:45:20|115.16|115.1|115.04|115|115.16|115.1|115.04|115|19780
1643121930000|2022-01-25 14:45:30|115.02|114.96|115.02|114.96|115.02|115|115|114.92|33462
1643121940000|2022-01-25 14:45:40|115|114.94|114.94|114.88|115|114.94|114.9|114.84|7431
1643121950000|2022-01-25 14:45:50|114.96|114.84|114.86|114.8|114.96|114.84|114.86|114.74|61593
1643121960000|2022-01-25 14:46:00|114.84|114.76|114.86|114.8|114.9|114.84|114.84|114.76|12938
1643121970000|2022-01-25 14:46:10|114.84|114.78|114.8|114.72|114.86|114.78|114.8|114.7|0
1643121980000|2022-01-25 14:46:20|114.78|114.68|114.76|114.7|114.78|114.7|114.76|114.68|1
1643121990000|2022-01-25 14:46:30|114.74|114.66|114.8|114.72|114.8|114.74|114.74|114.66|26552
1643122000000|2022-01-25 14:46:40|114.78|114.76|114.8|114.72|114.8|114.76|114.78|114.72|4000
1643122010000|2022-01-25 14:46:50|114.76|114.74|114.78|114.74|114.82|114.74|114.76|114.74|8772
1643122020000|2022-01-25 14:47:00|114.8|114.76|114.9|114.84|114.96|114.84|114.76|114.76|29925
1643122030000|2022-01-25 14:47:10|114.92|114.86|114.96|114.9|114.96|114.92|114.92|114.86|23194
1643122040000|2022-01-25 14:47:20|114.92|114.88|114.86|114.8|114.96|114.88|114.86|114.78|15414
1643122050000|2022-01-25 14:47:30|114.88|114.84|114.86|114.8|114.9|114.86|114.86|114.8|4527
1643122070000|2022-01-25 14:47:50|114.9|114.82|114.88|114.82|114.9|114.84|114.88|114.82|2070
1643122090000|2022-01-25 14:48:10|114.9|114.86|114.9|114.84|114.9|114.86|114.9|114.82|5930
1643122100000|2022-01-25 14:48:20|114.86|114.82|114.84|114.78|114.86|114.82|114.8|114.74|23082
1643122110000|2022-01-25 14:48:30|114.86|114.8|114.9|114.86|114.9|114.86|114.86|114.78|20336
1643122120000|2022-01-25 14:48:40|114.94|114.88|115.06|114.98|115.1|114.98|114.94|114.86|4128
1643122130000|2022-01-25 14:48:50|115.02|114.96|114.96|114.92|115.06|114.98|114.94|114.92|46111
1643122140000|2022-01-25 14:49:00|114.94|114.9|115.02|114.94|115.02|114.94|114.94|114.9|10939
1643122150000|2022-01-25 14:49:10|115.04|114.96|115.02|114.96|115.04|114.96|115.02|114.96|1841
1643122160000|2022-01-25 14:49:20|115|114.92|114.84|114.76|115|114.92|114.82|114.74|19758
1643122170000|2022-01-25 14:49:30|114.82|114.74|114.8|114.74|114.82|114.74|114.78|114.74|0
1643122180000|2022-01-25 14:49:40|114.82||114.82||114.82||114.8||43
1643122190000|2022-01-25 14:49:50|114.8||114.8||114.8||114.8||0
1643122200000|2022-01-25 14:50:00|114.78|114.72|114.82|114.78|114.82|114.78|114.74|114.72|15356
1643122210000|2022-01-25 14:50:10|114.8|114.74|114.82|114.74|114.82|114.74|114.8|114.74|643
1643122220000|2022-01-25 14:50:20|114.84|114.8|114.92|114.84|114.92|114.84|114.84|114.8|7012
1643122230000|2022-01-25 14:50:30|114.94|114.92|114.92|114.88|114.96|114.92|114.9|114.84|7938
1643122240000|2022-01-25 14:50:40|114.9|114.86|114.92|114.86|114.92|114.86|114.9|114.84|33
1643122250000|2022-01-25 14:50:50|114.96|114.88|114.98|114.94|115.02|114.94|114.96|114.88|6103
1643122260000|2022-01-25 14:51:00|115|114.96|114.88|114.8|115|114.96|114.88|114.78|32122
1643122270000|2022-01-25 14:51:10||114.78||114.82||114.82||114.78|4353
1643122290000|2022-01-25 14:51:30|114.84|114.78|114.84|114.78|114.84|114.78|114.84|114.76|3031
1643122300000|2022-01-25 14:51:40|114.82|114.72|114.82|114.76|114.84|114.8|114.8|114.7|2995
1643122310000|2022-01-25 14:51:50|114.84|114.78|115.1|115|115.1|115|114.84|114.78|66967
1643122320000|2022-01-25 14:52:00|115.08|115.04|114.98|114.92|115.14|115.04|114.98|114.92|5233
1643122330000|2022-01-25 14:52:10|115|114.96|115.02|114.92|115.1|115.02|115|114.92|19666
1643122340000|2022-01-25 14:52:20|115|114.9|115.02|114.98|115.06|114.98|114.9|114.84|27711
1643122350000|2022-01-25 14:52:30|115|114.96|114.98|114.92|115|114.98|114.96|114.9|14219
1643122360000|2022-01-25 14:52:40||114.94||114.92||114.96||114.92|200
1643122370000|2022-01-25 14:52:50|114.96|114.9|114.96|114.9|114.96|114.94|114.94|114.9|2967
1643122380000|2022-01-25 14:53:00|114.94|114.88|114.92|114.88|114.96|114.88|114.92|114.88|11975
1643122390000|2022-01-25 14:53:10|114.9|114.9|114.94|114.86|114.94|114.9|114.88|114.8|12343
1643122400000|2022-01-25 14:53:20|114.92|114.84|114.9|114.84|114.94|114.88|114.9|114.8|15696
1643122410000|2022-01-25 14:53:30|114.92|114.88|114.88|114.84|114.96|114.9|114.88|114.84|16538
1643122420000|2022-01-25 14:53:40|114.86|114.86|114.88|114.82|114.94|114.88|114.86|114.82|6566
1643122430000|2022-01-25 14:53:50|114.86|114.8|114.84|114.78|114.88|114.82|114.84|114.78|447
1643122440000|2022-01-25 14:54:00|114.82|114.76|114.78|114.72|114.82|114.76|114.76|114.68|5660
1643122450000|2022-01-25 14:54:10|114.8|114.74|114.92|114.84|114.92|114.86|114.8|114.74|942
1643122460000|2022-01-25 14:54:20|114.9|114.82|114.84|114.76|114.9|114.84|114.84|114.74|50
1643122470000|2022-01-25 14:54:30|114.86|114.78|114.82|114.76|114.86|114.78|114.82|114.76|3
1643122480000|2022-01-25 14:54:40|114.8|114.74|114.84|114.78|114.86|114.8|114.8|114.74|5788
1643122490000|2022-01-25 14:54:50|114.82|114.76|114.74|114.68|114.84|114.78|114.74|114.68|0
1643122500000|2022-01-25 14:55:00|114.76|114.7|114.92|114.82|114.92|114.84|114.76|114.7|3487
1643122510000|2022-01-25 14:55:10|114.9|114.84|114.92|114.86|114.92|114.88|114.86|114.8|0
1643122520000|2022-01-25 14:55:20|114.94|114.88|114.98|114.92|115.1|115|114.94|114.88|11242
1643122530000|2022-01-25 14:55:30|114.96|114.88|114.92|114.86|114.96|114.88|114.9|114.86|7320
1643122540000|2022-01-25 14:55:40|114.9|114.84|114.9|114.84|114.9|114.84|114.86|114.82|12085
1643122550000|2022-01-25 14:55:50|114.92|114.88|114.9|114.82|114.92|114.9|114.9|114.8|912
1643122560000|2022-01-25 14:56:00|114.88|114.84|114.86|114.82|114.88|114.84|114.86|114.8|4610
1643122570000|2022-01-25 14:56:10|114.88|114.84|114.9|114.84|114.9|114.84|114.88|114.84|3231
1643122580000|2022-01-25 14:56:20|114.92|114.86|114.92|114.86|114.92|114.86|114.92|114.86|945
1643122590000|2022-01-25 14:56:30|114.9|114.84|114.84|114.8|114.9|114.84|114.84|114.76|42765
1643122600000|2022-01-25 14:56:40|114.86|114.78|114.9|114.8|115|114.9|114.86|114.76|39949
1643122610000|2022-01-25 14:56:50|114.88|114.78|114.86|114.8|114.88|114.82|114.82|114.76|7804
1643122620000|2022-01-25 14:57:00|114.88|114.82|114.82|114.76|114.92|114.86|114.82|114.76|3013
1643122630000|2022-01-25 14:57:10|114.86|114.78|114.84|114.8|114.86|114.8|114.8|114.76|4000
1643122640000|2022-01-25 14:57:20|114.88|114.82|114.84|114.78|114.92|114.84|114.84|114.78|2695
1643122650000|2022-01-25 14:57:30|114.86|114.8|114.86|114.8|114.86|114.82|114.84|114.8|402
1643122660000|2022-01-25 14:57:40|114.9|114.82|114.86|114.8|114.92|114.86|114.86|114.8|2717
1643122670000|2022-01-25 14:57:50|114.84|114.78|114.8|114.72|114.84|114.78|114.76|114.7|27
1643122680000|2022-01-25 14:58:00|114.82|114.74|114.78|114.72|114.82|114.76|114.78|114.68|0
1643122690000|2022-01-25 14:58:10|114.8|114.74|114.78|114.72|114.84|114.8|114.78|114.7|835
1643122700000|2022-01-25 14:58:20|114.76|114.74|114.76|114.74|114.76|114.74|114.76|114.74|17724
1643122710000|2022-01-25 14:58:30|114.74|114.72|114.66|114.6|114.76|114.72|114.66|114.6|30166
1643122720000|2022-01-25 14:58:40|114.68|114.62|114.72|114.66|114.78|114.7|114.68|114.6|7684
1643122730000|2022-01-25 14:58:50|114.7|114.64|114.7|114.64|114.72|114.64|114.66|114.6|798
1643122740000|2022-01-25 14:59:00|114.68||114.68||114.68||114.68||24
1643122750000|2022-01-25 14:59:10|114.7|114.66|114.7|114.66|114.7|114.66|114.7|114.64|0
1643122760000|2022-01-25 14:59:20|114.72|114.68|114.74|114.66|114.78|114.72|114.72|114.66|14210
1643122770000|2022-01-25 14:59:30|114.76|114.68|114.76|114.68|114.78|114.68|114.72|114.68|438
1643122780000|2022-01-25 14:59:40|114.74|114.64|114.7|114.62|114.74|114.64|114.7|114.62|5
1643122790000|2022-01-25 14:59:50|114.68|114.6|114.78|114.68|114.78|114.7|114.68|114.6|542
1643122800000|2022-01-25 15:00:00|114.74|114.72|114.82|114.7|114.82|114.72|114.74|114.68|5400
1643122810000|2022-01-25 15:00:10|114.84|114.72|114.98|114.92|115.1|115.02|114.84|114.72|18078
1643122820000|2022-01-25 15:00:20|115|114.9|115|114.94|115.06|114.96|114.98|114.88|10598
1643122830000|2022-01-25 15:00:30|114.98|114.92|114.86|114.82|114.98|114.92|114.84|114.78|30142
1643122840000|2022-01-25 15:00:40|114.88|114.84|114.84|114.78|114.94|114.88|114.84|114.76|7436
1643122850000|2022-01-25 15:00:50|114.88|114.8|114.86|114.78|114.88|114.82|114.84|114.78|0
1643122860000|2022-01-25 15:01:00|114.82|114.76|114.84|114.76|114.86|114.8|114.72|114.68|51973
1643122870000|2022-01-25 15:01:10|114.86|114.8|114.82|114.74|114.86|114.8|114.78|114.72|15319
1643122880000|2022-01-25 15:01:20|114.8|114.76|114.8|114.72|114.8|114.76|114.76|114.72|7396
1643122890000|2022-01-25 15:01:30|114.78|114.74|114.78|114.72|114.78|114.74|114.78|114.72|24276
1643122900000|2022-01-25 15:01:40|114.76||114.76||114.76||114.76||0
1643122910000|2022-01-25 15:01:50|114.74|114.68|114.72|114.62|114.76|114.7|114.72|114.62|41005
1643122920000|2022-01-25 15:02:00|114.68|114.6|114.68|114.62|114.68|114.62|114.62|114.56|21652
1643122930000|2022-01-25 15:02:10|114.66|114.64|114.7|114.66|114.7|114.66|114.66|114.64|780
1643122940000|2022-01-25 15:02:20|114.68|114.64|114.62|114.58|114.68|114.64|114.62|114.58|7105
1643122950000|2022-01-25 15:02:30|114.6|114.54|114.6|114.52|114.62|114.56|114.58|114.52|4423
1643122960000|2022-01-25 15:02:40|114.58|114.5|114.56|114.5|114.58|114.54|114.56|114.5|0
1643122970000|2022-01-25 15:02:50|114.54|114.52|114.66|114.58|114.66|114.58|114.52|114.5|8559
1643122980000|2022-01-25 15:03:00|114.68|114.6|114.56|114.5|114.72|114.62|114.56|114.5|2517
1643122990000|2022-01-25 15:03:10|114.54|114.48|114.5|114.48|114.54|114.48|114.5|114.48|17069
1643123000000|2022-01-25 15:03:20|114.48|114.44|114.46|114.38|114.48|114.44|114.44|114.38|1643
1643123010000|2022-01-25 15:03:30|114.44|114.42|114.44|114.42|114.44|114.42|114.44|114.42|0
1643123020000|2022-01-25 15:03:40|114.46|114.46|114.48|114.42|114.5|114.48|114.46|114.42|4817
1643123030000|2022-01-25 15:03:50|114.46|114.4|114.46|114.38|114.48|114.42|114.42|114.38|9325
1643123040000|2022-01-25 15:04:00|114.44|114.4|114.48|114.42|114.5|114.42|114.4|114.32|15992
1643123050000|2022-01-25 15:04:10|114.46|114.44|114.5|114.44|114.54|114.5|114.46|114.44|10144
1643123060000|2022-01-25 15:04:20|114.48|114.46|114.5|114.46|114.5|114.46|114.48|114.46|0
1643123070000|2022-01-25 15:04:30|114.48|114.44|114.42|114.36|114.48|114.44|114.42|114.36|2900
1643123080000|2022-01-25 15:04:40|114.44|114.4|114.46|114.42|114.46|114.42|114.44|114.38|19470
1643123090000|2022-01-25 15:04:50|114.48|114.44|114.48|114.42|114.48|114.46|114.48|114.42|18903
1643123100000|2022-01-25 15:05:00|114.52|114.44|114.58|114.5|114.62|114.54|114.52|114.42|6713
1643123110000|2022-01-25 15:05:10|114.54|114.48|114.54|114.48|114.54|114.48|114.48|114.42|1738
1643123120000|2022-01-25 15:05:20|114.52|114.46|114.54|114.46|114.56|114.48|114.52|114.46|20
1643123130000|2022-01-25 15:05:30|114.56|114.48|114.56|114.5|114.66|114.6|114.56|114.48|6500
1643123140000|2022-01-25 15:05:40|114.54|114.48|114.56|114.48|114.56|114.48|114.54|114.48|1747
1643123150000|2022-01-25 15:05:50|114.54|114.44|114.5|114.42|114.54|114.44|114.44|114.4|4249
1643123160000|2022-01-25 15:06:00|114.46|114.4|114.52|114.46|114.54|114.48|114.46|114.4|1695
1643123170000|2022-01-25 15:06:10|114.54|114.44|114.52|114.46|114.54|114.48|114.48|114.44|6565
1643123180000|2022-01-25 15:06:20|||||||||2569
1643123190000|2022-01-25 15:06:30|114.48|114.44|114.46|114.4|114.52|114.44|114.46|114.4|9194
1643123200000|2022-01-25 15:06:40|114.5|114.42|114.5|114.42|114.5|114.46|114.46|114.42|3438
1643123210000|2022-01-25 15:06:50|||||||||1137
1643123220000|2022-01-25 15:07:00|114.52|114.44|114.52|114.44|114.52|114.48|114.5|114.44|2246
1643123230000|2022-01-25 15:07:10|114.54|114.48|114.54|114.46|114.54|114.52|114.52|114.46|4228
1643123240000|2022-01-25 15:07:20|114.52|114.44|114.44|114.4|114.52|114.44|114.42|114.4|4125
1643123250000|2022-01-25 15:07:30|114.42|114.36|114.42|114.34|114.42|114.36|114.36|114.3|8246
1643123260000|2022-01-25 15:07:40|114.44|114.38|114.44|114.4|114.44|114.42|114.44|114.34|729
1643123270000|2022-01-25 15:07:50|114.42|114.36|114.44|114.4|114.44|114.4|114.42|114.36|11187
1643123280000|2022-01-25 15:08:00|114.48|114.42|114.46|114.4|114.52|114.44|114.46|114.4|16885
1643123300000|2022-01-25 15:08:20|114.48|114.42|114.48|114.44|114.54|114.46|114.46|114.4|17486
1643123310000|2022-01-25 15:08:30|114.5|114.4|114.48|114.4|114.5|114.46|114.46|114.4|4063
1643123320000|2022-01-25 15:08:40|114.46|114.42|114.46|114.4|114.46|114.42|114.46|114.4|7
1643123330000|2022-01-25 15:08:50|114.48|114.44|114.56|114.48|114.58|114.5|114.48|114.4|11588
1643123340000|2022-01-25 15:09:00|114.54|114.46|114.54|114.5|114.54|114.52|114.5|114.44|25623
1643123360000|2022-01-25 15:09:20|114.52|114.52|114.52|114.48|114.54|114.52|114.52|114.46|13504
1643123370000|2022-01-25 15:09:30|114.54|114.52|114.54|114.48|114.54|114.52|114.52|114.48|764
1643123380000|2022-01-25 15:09:40|114.56|114.52|114.58|114.54|114.58|114.54|114.56|114.52|2572
1643123400000|2022-01-25 15:10:00|114.56|114.52|114.54|114.5|114.56|114.52|114.52|114.48|13750
1643123410000|2022-01-25 15:10:10|114.52|114.48|114.54|114.5|114.54|114.52|114.52|114.48|2250
1643123420000|2022-01-25 15:10:20|114.52|114.48|114.52|114.48|114.54|114.5|114.5|114.48|8409
1643123430000|2022-01-25 15:10:30|114.54|114.5|114.54|114.46|114.54|114.5|114.52|114.46|4406
1643123440000|2022-01-25 15:10:40|114.52|114.44|114.52|114.48|114.52|114.5|114.5|114.44|64582
1643123450000|2022-01-25 15:10:50|114.5|114.46|114.52|114.44|114.52|114.48|114.48|114.44|15482
1643123460000|2022-01-25 15:11:00||114.46||114.46||114.46||114.46|9
1643123470000|2022-01-25 15:11:10|114.5|114.48|114.52|114.44|114.52|114.48|114.5|114.44|27944
1643123490000|2022-01-25 15:11:30|114.5|114.4|114.46|114.42|114.5|114.44|114.44|114.38|3368
1643123500000|2022-01-25 15:11:40|114.44|114.38|114.44|114.4|114.46|114.4|114.44|114.38|24
1643123510000|2022-01-25 15:11:50|114.46|114.36|114.4|114.32|114.46|114.38|114.36|114.3|4522
1643123520000|2022-01-25 15:12:00|114.38|114.3|114.38|114.32|114.38|114.32|114.38|114.3|0
1643123530000|2022-01-25 15:12:10|114.36|114.34|114.34|114.26|114.36|114.34|114.34|114.26|6431
1643123540000|2022-01-25 15:12:20|114.32|114.24|114.22|114.16|114.32|114.26|114.16|114.08|54751
1643123550000|2022-01-25 15:12:30|114.24|114.22|114.34|114.24|114.34|114.24|114.2|114.12|14551
1643123560000|2022-01-25 15:12:40|114.36|114.26|114.32|114.24|114.38|114.3|114.32|114.24|527
1643123570000|2022-01-25 15:12:50|114.3||114.3||114.3||114.3||0
1643123580000|2022-01-25 15:13:00|114.32|114.26|114.36|114.3|114.36|114.32|114.32|114.26|6655
1643123590000|2022-01-25 15:13:10|114.32|114.28|114.32|114.26|114.36|114.3|114.24|114.16|114032
1643123600000|2022-01-25 15:13:20|114.34|114.28|114.4|114.34|114.5|114.38|114.34|114.28|50435
1643123610000|2022-01-25 15:13:30|114.42|114.38|114.46|114.38|114.48|114.38|114.42|114.38|11059
1643123620000|2022-01-25 15:13:40|114.44|114.36|114.48|114.36|114.48|114.36|114.38|114.34|2299
1643123630000|2022-01-25 15:13:50|114.46|114.4|114.48|114.42|114.48|114.42|114.46|114.4|3048
1643123640000|2022-01-25 15:14:00|114.46|114.46|114.6|114.48|114.6|114.5|114.46|114.42|14
1643123650000|2022-01-25 15:14:10|114.56|114.52|114.64|114.54|114.7|114.62|114.56|114.52|10667
1643123660000|2022-01-25 15:14:20|114.6|114.56|114.58|114.54|114.64|114.6|114.58|114.54|6563
1643123670000|2022-01-25 15:14:30|114.6|114.56|114.64|114.56|114.64|114.56|114.6|114.56|2335
1643123680000|2022-01-25 15:14:40|114.62|114.58|114.62|114.6|114.62|114.6|114.6|114.56|11033
1643123690000|2022-01-25 15:14:50|114.64|114.58|114.68|114.62|114.74|114.62|114.64|114.54|9846
1643123700000|2022-01-25 15:15:00|114.66|114.6|114.56|114.46|114.66|114.62|114.56|114.44|12851
1643123710000|2022-01-25 15:15:10||114.48||114.48||114.48||114.48|1000
1643123720000|2022-01-25 15:15:20|114.52|114.5|114.58|114.52|114.6|114.52|114.52|114.48|12788
1643123730000|2022-01-25 15:15:30|114.56|114.5|114.58|114.5|114.58|114.52|114.56|114.5|2229
1643123740000|2022-01-25 15:15:40|114.56|114.48|114.52|114.44|114.56|114.48|114.5|114.4|4798
1643123750000|2022-01-25 15:15:50|114.5|114.42|114.46|114.42|114.5|114.42|114.46|114.4|944
1643123760000|2022-01-25 15:16:00|114.5|114.4|114.56|114.5|114.58|114.52|114.5|114.4|11240
1643123780000|2022-01-25 15:16:20|114.58|114.52|114.68|114.58|114.68|114.58|114.58|114.52|11278
1643123790000|2022-01-25 15:16:30|114.64|114.56|114.66|114.6|114.76|114.68|114.6|114.54|28785
1643123800000|2022-01-25 15:16:40|114.64|114.56|114.66|114.6|114.66|114.6|114.62|114.56|10753
1643123810000|2022-01-25 15:16:50|114.64|114.58|114.7|114.62|114.74|114.66|114.64|114.58|8938
1643123820000|2022-01-25 15:17:00|114.68|114.64|114.68|114.6|114.68|114.64|114.68|114.6|43470
1643123830000|2022-01-25 15:17:10|114.66|114.58|114.62|114.56|114.66|114.6|114.62|114.56|12313
1643123840000|2022-01-25 15:17:20|114.64|114.58|114.7|114.66|114.84|114.74|114.64|114.58|47693
1643123850000|2022-01-25 15:17:30|114.68|114.64|114.62|114.56|114.68|114.64|114.62|114.54|1599
1643123860000|2022-01-25 15:17:40|114.6|114.54|114.64|114.6|114.64|114.6|114.6|114.54|7408
1643123870000|2022-01-25 15:17:50|114.66|114.62|114.78|114.66|114.78|114.66|114.64|114.62|14238
1643123880000|2022-01-25 15:18:00|114.76|114.7|114.82|114.76|114.82|114.76|114.74|114.66|1360
1643123890000|2022-01-25 15:18:10|114.78|114.74|114.78|114.72|114.78|114.74|114.78|114.72|2799
1643123900000|2022-01-25 15:18:20|114.82|114.74|114.8|114.74|114.82|114.74|114.8|114.72|4333
1643123910000|2022-01-25 15:18:30|114.84|114.76|114.9|114.84|114.94|114.88|114.84|114.76|11936
1643123920000|2022-01-25 15:18:40|114.88|114.88|114.9|114.84|114.92|114.88|114.88|114.84|16752
1643123930000|2022-01-25 15:18:50|114.88|114.82|114.78|114.72|114.88|114.84|114.78|114.7|3450
1643123940000|2022-01-25 15:19:00|114.76|114.7|114.84|114.76|114.86|114.76|114.76|114.7|6967
1643123950000|2022-01-25 15:19:10|114.8|114.74|114.78|114.7|114.8|114.74|114.76|114.7|10705
1643123960000|2022-01-25 15:19:20|114.76|114.72|114.82|114.74|114.86|114.76|114.76|114.7|15331
1643123970000|2022-01-25 15:19:30|114.86|114.76|114.84|114.78|114.88|114.8|114.82|114.76|12119
1643123980000|2022-01-25 15:19:40|114.82|114.8|114.82|114.74|114.82|114.8|114.82|114.74|1059
1643123990000|2022-01-25 15:19:50|114.78|114.72|114.74|114.64|114.78|114.74|114.74|114.64|13099
1643124000000|2022-01-25 15:20:00|114.7||114.7||114.7||114.7||0
1643124010000|2022-01-25 15:20:10|114.66|114.6|114.66|114.62|114.68|114.62|114.66|114.6|789
1643124020000|2022-01-25 15:20:20|114.64|114.6|114.56|114.52|114.66|114.6|114.56|114.5|9570
1643124030000|2022-01-25 15:20:30|114.54|114.5|114.48|114.42|114.54|114.5|114.48|114.42|5818
1643124040000|2022-01-25 15:20:40|114.46|114.38|114.46|114.4|114.48|114.4|114.46|114.38|0
1643124050000|2022-01-25 15:20:50|114.48|114.42|114.48|114.44|114.48|114.44|114.44|114.4|3430
1643124060000|2022-01-25 15:21:00|114.5|114.42|114.54|114.46|114.54|114.46|114.5|114.4|10767
1643124070000|2022-01-25 15:21:10|114.5|114.42|114.46|114.4|114.52|114.44|114.46|114.4|527
1643124090000|2022-01-25 15:21:30|114.44|114.38|114.44|114.38|114.46|114.38|114.4|114.32|1713
1643124100000|2022-01-25 15:21:40|114.46|114.4|114.56|114.5|114.56|114.5|114.46|114.4|14262
1643124110000|2022-01-25 15:21:50|114.58|114.52|114.58|114.5|114.64|114.54|114.56|114.5|5536
1643124130000|2022-01-25 15:22:10|114.62|114.52|114.56|114.48|114.62|114.52|114.56|114.48|0
1643124140000|2022-01-25 15:22:20|114.54|114.5|114.56|114.5|114.58|114.5|114.54|114.5|7433
1643124150000|2022-01-25 15:22:30|114.58|114.52|114.68|114.6|114.7|114.62|114.58|114.52|9990
1643124160000|2022-01-25 15:22:40|114.72|114.62|114.78|114.68|114.78|114.68|114.72|114.62|4704
1643124170000|2022-01-25 15:22:50|114.76||114.74||114.8||114.74||0
1643124180000|2022-01-25 15:23:00|114.72|114.64|114.74|114.66|114.74|114.66|114.66|114.6|2983
1643124190000|2022-01-25 15:23:10|114.72|114.68|114.78|114.68|114.78|114.68|114.72|114.68|0
1643124200000|2022-01-25 15:23:20|114.76|114.66|114.74|114.66|114.78|114.66|114.74|114.66|0
1643124210000|2022-01-25 15:23:30|114.72|114.64|114.7|114.62|114.74|114.64|114.7|114.62|527
1643124220000|2022-01-25 15:23:40|114.72|114.64|114.74|114.66|114.74|114.66|114.72|114.64|4007
1643124230000|2022-01-25 15:23:50|114.76|114.68|114.92|114.82|114.92|114.82|114.76|114.68|4938
1643124240000|2022-01-25 15:24:00|114.94|114.8|114.84|114.78|114.94|114.8|114.84|114.76|890
1643124250000|2022-01-25 15:24:10|114.82|114.76|114.8|114.74|114.84|114.76|114.8|114.74|2226
1643124260000|2022-01-25 15:24:20|114.78|114.72|114.78|114.7|114.78|114.72|114.78|114.7|830
1643124270000|2022-01-25 15:24:30|114.76|114.72|114.78|114.7|114.78|114.72|114.76|114.7|5704
1643124280000|2022-01-25 15:24:40|114.76|114.72|114.76|114.68|114.78|114.72|114.76|114.66|607
1643124300000|2022-01-25 15:25:00|114.74|114.66|114.64|114.54|114.74|114.66|114.6|114.5|4582
1643124310000|2022-01-25 15:25:10|114.68|114.56|114.7|114.58|114.7|114.64|114.66|114.56|24410
1643124320000|2022-01-25 15:25:20|114.66|114.6|114.68|114.62|114.72|114.64|114.66|114.6|2934
1643124330000|2022-01-25 15:25:30|114.66|114.6|114.66|114.6|114.66|114.6|114.66|114.6|798
1643124340000|2022-01-25 15:25:40|114.64|114.58|114.62|114.52|114.64|114.58|114.62|114.52|1351
1643124350000|2022-01-25 15:25:50|114.64|114.54|114.72|114.64|114.72|114.68|114.64|114.54|22697
1643124360000|2022-01-25 15:26:00|114.76|114.66|114.84|114.76|114.86|114.76|114.72|114.66|3709
1643124370000|2022-01-25 15:26:10|114.8|114.74|114.9|114.82|114.9|114.82|114.8|114.74|10768
1643124380000|2022-01-25 15:26:20|114.94|114.84|114.94|114.84|114.94|114.86|114.9|114.82|3344
1643124390000|2022-01-25 15:26:30|114.98|114.86|115.12|115.04|115.16|115.04|114.98|114.86|3923
1643124400000|2022-01-25 15:26:40|115.14|115.06|115.2|115.12|115.2|115.12|115.14|115.06|3399
1643124410000|2022-01-25 15:26:50|115.16|115.1|115.12|115.04|115.16|115.1|115.08|115.04|6304
1643124420000|2022-01-25 15:27:00|115.1|115.06|115.1|115|115.1|115.06|115.1|114.98|803
1643124430000|2022-01-25 15:27:10||114.98||115.02||115.02||114.98|140
1643124440000|2022-01-25 15:27:20||115||115||115||115|0
1643124450000|2022-01-25 15:27:30||115.02||115||115.02||115|0
1643124460000|2022-01-25 15:27:40||115.02||115.02||115.02||115.02|0
1643124480000|2022-01-25 15:28:00|115.12|115.04|115.08|115|115.12|115.04|115.08|114.98|3362
1643124490000|2022-01-25 15:28:10|115.06|114.98|115.12|115.06|115.12|115.06|115.06|114.98|2350
1643124500000|2022-01-25 15:28:20|115.16|115.08|115.32|115.22|115.32|115.22|115.16|115.08|7239
1643124510000|2022-01-25 15:28:30|115.3|115.2|115.26|115.2|115.3|115.2|115.26|115.2|3713
1643124520000|2022-01-25 15:28:40|115.3|115.22|115.28|115.2|115.3|115.22|115.28|115.2|2878
1643124530000|2022-01-25 15:28:50|115.24|115.18|115.28|115.18|115.28|115.2|115.24|115.16|6219
1643124540000|2022-01-25 15:29:00||115.2||115.2||115.2||115.18|0
1643124550000|2022-01-25 15:29:10|115.24|115.24|115.28|115.18|115.28|115.24|115.24|115.18|4444
1643124570000|2022-01-25 15:29:30||115.2||115.22||115.22||115.2|0
1643124580000|2022-01-25 15:29:40|115.26|115.18|115.2|115.12|115.28|115.18|115.2|115.1|15622
1643124590000|2022-01-25 15:29:50|115.24|115.14|115.28|115.22|115.28|115.22|115.24|115.14|12029
1643124600000|2022-01-25 15:30:00|115.24|115.2|115.24|115.14|115.24|115.2|115.2|115.14|4731
1643124610000|2022-01-25 15:30:10|115.2|115.1|115.18|115.08|115.24|115.14|115.18|115.08|932
1643124620000|2022-01-25 15:30:20|115.16|115.12|115.24|115.14|115.24|115.16|115.16|115.12|12001
1643124630000|2022-01-25 15:30:30|115.2|115.12|115.2|115.12|115.2|115.12|115.16|115.12|0
1643124640000|2022-01-25 15:30:40|115.18|115.14|115.22|115.14|115.22|115.16|115.18|115.12|82
1643124650000|2022-01-25 15:30:50|115.2|115.12|115.2|115.12|115.2|115.12|115.2|115.12|9892
1643124660000|2022-01-25 15:31:00|115.16|115.1|115.14|115.06|115.2|115.1|115.14|115.02|7530
1643124670000|2022-01-25 15:31:10|115.18|115.1|115.2|115.14|115.24|115.18|115.18|115.1|12769
1643124690000|2022-01-25 15:31:30|115.16|115.1|115.14|115.08|115.16|115.12|115.14|115.06|7644
1643124700000|2022-01-25 15:31:40|115.12|115.04|115.1|115.04|115.14|115.04|115.1|115|8806
1643124710000|2022-01-25 15:31:50|115.12|115.06|115.12|115.02|115.16|115.08|115.12|115|7920
1643124720000|2022-01-25 15:32:00|115.1|115.04|115.12|115.04|115.14|115.08|115.08|115|1305
1643124730000|2022-01-25 15:32:10||115.02||115.04||115.04||115.02|0
1643124740000|2022-01-25 15:32:20|115.14|115.06|115.1|115.04|115.14|115.06|115.1|115.04|250
1643124750000|2022-01-25 15:32:30|115.12|115.06|115.12|115.04|115.12|115.06|115.12|115.04|0
1643124770000|2022-01-25 15:32:50||115.06||115.04||115.06||115.04|2963
1643124780000|2022-01-25 15:33:00|115.08|115.06|115.22|115.18|115.24|115.18|115.08|115.06|9795
1643124790000|2022-01-25 15:33:10|115.26|115.2|115.26|115.18|115.34|115.22|115.26|115.18|6363
1643124810000|2022-01-25 15:33:30|115.28|115.2|115.32|115.22|115.32|115.22|115.28|115.2|16073
1643124820000|2022-01-25 15:33:40|115.28|115.2|115.28|115.2|115.28|115.2|115.24|115.18|3176
1643124840000|2022-01-25 15:34:00|115.26|115.18|115.26|115.18|115.26|115.2|115.24|115.18|2801
1643124850000|2022-01-25 15:34:10|115.22|115.16|115.22|115.14|115.22|115.16|115.2|115.14|6096
1643124860000|2022-01-25 15:34:20|115.24|115.16|115.24|115.16|115.24|115.16|115.24|115.16|0
1643124870000|2022-01-25 15:34:30|115.26|115.18|115.26|115.2|115.26|115.2|115.26|115.18|4376
1643124880000|2022-01-25 15:34:40|115.24|115.18|115.26|115.2|115.26|115.2|115.24|115.16|2736
1643124890000|2022-01-25 15:34:50|115.24|115.16|115.24|115.16|115.24|115.2|115.24|115.16|31589
1643124900000|2022-01-25 15:35:00|115.26|115.18|115.22|115.16|115.26|115.18|115.22|115.16|0
1643124910000|2022-01-25 15:35:10|115.24|115.18|115.26|115.2|115.26|115.2|115.24|115.18|75
1643124920000|2022-01-25 15:35:20|115.28|115.22|115.42|115.36|115.46|115.36|115.28|115.22|37121
1643124930000|2022-01-25 15:35:30|115.46|115.38|115.44|115.38|115.5|115.4|115.36|115.34|41622
1643124940000|2022-01-25 15:35:40|115.42|115.34|115.3|115.26|115.42|115.38|115.3|115.26|27006
1643124950000|2022-01-25 15:35:50|115.36|115.22|115.32|115.22|115.36|115.24|115.24|115.2|36442
1643124960000|2022-01-25 15:36:00|115.3|115.24|115.26|115.18|115.32|115.24|115.2|115.16|12250
1643124970000|2022-01-25 15:36:10|115.24|115.16|115.18|115.1|115.24|115.16|115.12|115.08|13260
1643124980000|2022-01-25 15:36:20|115.16|115.08|115.16|115.08|115.2|115.12|115.12|115.02|45368
1643125000000|2022-01-25 15:36:40|||||||||9000
1643125010000|2022-01-25 15:36:50|115.14|115.1|115.14|115.08|115.16|115.1|115.12|115.08|7299
1643125020000|2022-01-25 15:37:00|115.12|115.1|115.14|115.06|115.16|115.1|115.1|115.02|11620
1643125030000|2022-01-25 15:37:10|115.12|115.08|115.04|115|115.16|115.08|115.04|115|6284
1643125040000|2022-01-25 15:37:20|115|114.96|114.98|114.9|115.04|114.96|114.98|114.9|5896
1643125050000|2022-01-25 15:37:30|115|114.96|114.98|114.96|115.04|114.98|114.98|114.96|14579
1643125060000|2022-01-25 15:37:40|115|114.98|115.06|114.98|115.08|115|115|114.96|10850
1643125070000|2022-01-25 15:37:50|115.02|114.96|114.96|114.94|115.02|114.96|114.96|114.94|2905
1643125080000|2022-01-25 15:38:00|114.94|114.9|115|114.92|115.08|114.98|114.94|114.88|11649
1643125090000|2022-01-25 15:38:10|114.98|114.94|115|114.96|115.06|114.96|114.96|114.94|9937
1643125100000|2022-01-25 15:38:20|115.04|114.94|114.98|114.92|115.06|114.96|114.98|114.92|1415
1643125110000|2022-01-25 15:38:30|114.96|114.96|115.02|114.96|115.04|114.98|114.96|114.92|5911
1643125120000|2022-01-25 15:38:40|114.98|114.92|114.96|114.92|114.98|114.92|114.96|114.92|527
1643125130000|2022-01-25 15:38:50|114.98|114.94|115.02|114.98|115.02|114.98|114.98|114.94|19399
1643125140000|2022-01-25 15:39:00|114.98|114.96|115.02|115|115.08|115|114.98|114.92|21925
1643125150000|2022-01-25 15:39:10|115|114.94|115.08|115.02|115.08|115.02|115|114.94|8773
1643125160000|2022-01-25 15:39:20|115.04|115|115.08|115.04|115.12|115.04|115.04|114.98|34814
1643125170000|2022-01-25 15:39:30|115.04|115.02|115.04|115|115.08|115.02|115.04|115|21199
1643125180000|2022-01-25 15:39:40|115|114.98|115.08|115|115.08|115|115|114.92|20969
1643125190000|2022-01-25 15:39:50|115.04|114.96|115.04|115|115.04|115|115.02|114.94|82
1643125200000|2022-01-25 15:40:00|115.06|115.02|115.12|115.06|115.12|115.06|115.04|114.98|24944
1643125210000|2022-01-25 15:40:10|115.14|115.04|115.06|115.02|115.18|115.1|115.06|115.02|10517
1643125220000|2022-01-25 15:40:20|115.04|114.98|115.06|115|115.06|115|115.02|114.94|856
1643125230000|2022-01-25 15:40:30|115.04|114.96|115|114.94|115.04|114.98|114.98|114.88|2923
1643125240000|2022-01-25 15:40:40|114.98|114.9|115.04|114.94|115.04|114.94|114.98|114.9|694
1643125250000|2022-01-25 15:40:50|115.06|114.96|115.12|115.06|115.14|115.06|115.06|114.96|9312
1643125260000|2022-01-25 15:41:00|115.1|115.04|115.08|115|115.1|115.04|115.06|115|10321
1643125270000|2022-01-25 15:41:10|115.04|115.02|115.04|115|115.08|115.02|115.04|115|0
1643125280000|2022-01-25 15:41:20|115.08|115.02|115.04|115|115.08|115.02|115.04|115|6683
1643125290000|2022-01-25 15:41:30|115.02|114.98|115.02|114.98|115.02|114.98|115.02|114.98|4265
1643125300000|2022-01-25 15:41:40|115.04|115|115.04|114.98|115.04|115|115.02|114.98|12590
1643125310000|2022-01-25 15:41:50|115.02|115|115.02|115|115.02|115|115.02|115|0
1643125320000|2022-01-25 15:42:00|115.04|114.98|115.02|114.96|115.06|115|115.02|114.96|21446
1643125330000|2022-01-25 15:42:10|115.04|114.98|115.12|115.04|115.12|115.04|115.04|114.98|16072
1643125340000|2022-01-25 15:42:20|115.08|115.02|115.1|115.02|115.12|115.02|115.08|115.02|8990
1643125350000|2022-01-25 15:42:30|115.08|115.06|115.12|115.06|115.12|115.08|115.08|115.06|1108
1643125360000|2022-01-25 15:42:40|115.1|115.02|115.1|115.02|115.1|115.06|115.1|115.02|834
1643125370000|2022-01-25 15:42:50|115.08|115.06|115.12|115.06|115.12|115.06|115.06|115.06|9341
1643125380000|2022-01-25 15:43:00|115.1|115.02|115.12|115.08|115.14|115.1|115.08|115.02|11972
1643125390000|2022-01-25 15:43:10|115.14|115.1|115.18|115.1|115.18|115.12|115.14|115.1|6549
1643125400000|2022-01-25 15:43:20|115.16|115.12|115.16|115.1|115.16|115.14|115.16|115.1|2832
1643125410000|2022-01-25 15:43:30|115.2|115.14|115.26|115.18|115.26|115.22|115.2|115.14|9527
1643125420000|2022-01-25 15:43:40|115.22|115.16|115.14|115.1|115.22|115.16|115.14|115.1|7187
1643125430000|2022-01-25 15:43:50|115.16|115.12|115.16|115.1|115.16|115.12|115.16|115.1|51
1643125440000|2022-01-25 15:44:00|115.18|115.14|115.22|115.16|115.22|115.16|115.18|115.1|10727
1643125450000|2022-01-25 15:44:10|115.2|115.18|115.28|115.2|115.28|115.2|115.2|115.18|1231
1643125460000|2022-01-25 15:44:20|115.26|115.18|115.34|115.26|115.34|115.28|115.26|115.18|1053
1643125470000|2022-01-25 15:44:30|115.32|115.24|115.28|115.24|115.32|115.24|115.28|115.2|7196
1643125480000|2022-01-25 15:44:40|115.3|115.26|115.28|115.26|115.32|115.26|115.28|115.26|0
1643125490000|2022-01-25 15:44:50|115.3|115.24|115.34|115.28|115.34|115.28|115.3|115.24|0
1643125500000|2022-01-25 15:45:00|115.32|115.3|115.36|115.3|115.42|115.36|115.32|115.3|11601
1643125510000|2022-01-25 15:45:10|115.32|115.28|115.32|115.26|115.36|115.28|115.28|115.24|1668
1643125520000|2022-01-25 15:45:20|115.3||115.32||115.32||115.3||692
1643125530000|2022-01-25 15:45:30|115.34|115.3|115.36|115.3|115.36|115.3|115.34|115.26|0
1643125540000|2022-01-25 15:45:40|115.34|115.26|115.34|115.28|115.34|115.28|115.34|115.26|2763
1643125550000|2022-01-25 15:45:50|115.36|115.26|115.36|115.28|115.36|115.32|115.36|115.26|4303
1643125560000|2022-01-25 15:46:00|115.34|115.32|115.32|115.26|115.36|115.32|115.32|115.26|5286
1643125570000|2022-01-25 15:46:10|115.3|115.22|115.3|115.22|115.3|115.22|115.28|115.22|2891
1643125580000|2022-01-25 15:46:20||115.24||115.26||115.26||115.22|0
1643125590000|2022-01-25 15:46:30|115.32|115.3|115.36|115.3|115.36|115.3|115.32|115.26|5234
1643125600000|2022-01-25 15:46:40|115.34|115.28|115.34|115.26|115.34|115.3|115.3|115.26|6120
1643125610000|2022-01-25 15:46:50|||||||||3925
1643125620000|2022-01-25 15:47:00|115.36|115.28|115.42|115.36|115.44|115.4|115.36|115.28|14987
1643125630000|2022-01-25 15:47:10|115.44|115.38|115.44|115.4|115.48|115.4|115.42|115.34|7767
1643125650000|2022-01-25 15:47:30|115.46|115.42|115.4|115.38|115.46|115.42|115.4|115.34|27634
1643125660000|2022-01-25 15:47:40|115.44|115.36|115.4|115.32|115.44|115.36|115.4|115.32|1800
1643125670000|2022-01-25 15:47:50|115.38|115.3|115.4|115.34|115.4|115.34|115.36|115.3|5062
1643125680000|2022-01-25 15:48:00|115.38|115.32|115.4|115.36|115.4|115.36|115.38|115.3|15234
1643125690000|2022-01-25 15:48:10|115.42|115.38|115.44|115.38|115.44|115.38|115.42|115.36|7373
1643125700000|2022-01-25 15:48:20|115.46|115.4|115.48|115.4|115.5|115.42|115.44|115.4|8493
1643125710000|2022-01-25 15:48:30|115.46|115.42|115.54|115.46|115.54|115.46|115.46|115.42|5331
1643125720000|2022-01-25 15:48:40|115.52||115.52||115.52||115.52||519
1643125730000|2022-01-25 15:48:50|115.5|115.48|115.52|115.48|115.52|115.48|115.5|115.48|150
1643125740000|2022-01-25 15:49:00|115.5|115.46|115.52|115.46|115.52|115.46|115.5|115.46|6791
1643125750000|2022-01-25 15:49:10|115.5|115.48|115.54|115.48|115.54|115.48|115.5|115.48|8544
1643125760000|2022-01-25 15:49:20|||||||||8655
1643125770000|2022-01-25 15:49:30|115.56|115.5|115.6|115.56|115.64|115.56|115.56|115.5|5650
1643125800000|2022-01-25 15:50:00|115.62|115.54|115.6|115.54|115.62|115.56|115.58|115.54|2442
1643125810000|2022-01-25 15:50:10||115.56||115.54||115.56||115.54|4261
1643125820000|2022-01-25 15:50:20|115.58|115.5|115.58|115.54|115.58|115.54|115.56|115.5|873
1643125830000|2022-01-25 15:50:30|115.56|115.5|115.5|115.44|115.56|115.5|115.5|115.42|7527
1643125840000|2022-01-25 15:50:40|115.52|115.46|115.5|115.44|115.52|115.46|115.5|115.44|0
1643125850000|2022-01-25 15:50:50|115.48|115.42|115.42|115.38|115.48|115.42|115.42|115.34|8011
1643125860000|2022-01-25 15:51:00|115.44|115.4|115.44|115.38|115.48|115.4|115.42|115.38|10853
1643125870000|2022-01-25 15:51:10|115.46|115.4|115.44|115.4|115.48|115.4|115.44|115.4|4502
1643125880000|2022-01-25 15:51:20|115.46|115.42|115.52|115.44|115.54|115.44|115.46|115.42|16643
1643125890000|2022-01-25 15:51:30|115.5||115.5||115.52||115.5||0
1643125900000|2022-01-25 15:51:40|115.48||115.52||115.52||115.48||854
1643125910000|2022-01-25 15:51:50|115.5||115.5||115.5||115.5||0
1643125920000|2022-01-25 15:52:00|115.48|115.46|115.5|115.44|115.5|115.46|115.48|115.42|3457
1643125930000|2022-01-25 15:52:10|115.46|115.42|115.44|115.4|115.46|115.42|115.42|115.38|3420
1643125940000|2022-01-25 15:52:20|115.42|115.38|115.44|115.38|115.44|115.38|115.42|115.38|2000
1643125950000|2022-01-25 15:52:30|115.42|115.34|115.34|115.3|115.42|115.34|115.34|115.28|3495
1643125960000|2022-01-25 15:52:40|115.3|115.26|115.34|115.26|115.36|115.28|115.3|115.24|3278
1643125970000|2022-01-25 15:52:50|115.36|115.28|115.36|115.3|115.38|115.32|115.36|115.28|259
1643125980000|2022-01-25 15:53:00|115.34|115.32|115.34|115.3|115.36|115.32|115.32|115.3|147
1643125990000|2022-01-25 15:53:10|115.32||115.34||115.34||115.32||2517
1643126020000|2022-01-25 15:53:40|115.36|115.32|115.38|115.34|115.42|115.36|115.36|115.32|18610
1643126030000|2022-01-25 15:53:50|115.42|115.36|115.4|115.36|115.46|115.38|115.38|115.34|11187
1643126040000|2022-01-25 15:54:00|115.38|115.34|115.42|115.38|115.42|115.38|115.38|115.34|8508
1643126050000|2022-01-25 15:54:10|115.46|115.4|115.44|115.4|115.5|115.44|115.44|115.38|27286
1643126060000|2022-01-25 15:54:20|115.46|115.44|115.48|115.4|115.54|115.46|115.42|115.4|30930
1643126070000|2022-01-25 15:54:30|115.46|115.42|115.4|115.32|115.46|115.42|115.38|115.32|89973
1643126080000|2022-01-25 15:54:40||115.34||115.34||115.36||115.32|1800
1643126090000|2022-01-25 15:54:50|115.42|115.36|115.52|115.46|115.58|115.56|115.42|115.36|88652
1643126100000|2022-01-25 15:55:00|115.54|115.48|115.66|115.58|115.76|115.7|115.54|115.46|60682
1643126110000|2022-01-25 15:55:10|115.64|115.6|115.66|115.6|115.66|115.6|115.64|115.6|167
1643126130000|2022-01-25 15:55:30|115.64|115.56|115.54|115.48|115.64|115.56|115.54|115.46|4305
1643126150000|2022-01-25 15:55:50|115.52|115.46|115.54|115.5|115.54|115.5|115.52|115.46|4000
1643126160000|2022-01-25 15:56:00|115.56|115.52|115.62|115.52|115.66|115.6|115.56|115.52|31973
1643126170000|2022-01-25 15:56:10|115.6|115.54|115.58|115.52|115.62|115.56|115.58|115.52|4839
1643126180000|2022-01-25 15:56:20||115.54||115.54||115.54||115.54|0
1643126210000|2022-01-25 15:56:50|115.56|115.52|115.56|115.52|115.56|115.52|115.54|115.52|23513
1643126220000|2022-01-25 15:57:00|115.58|115.54|115.66|115.6|115.66|115.62|115.58|115.52|21039
1643126230000|2022-01-25 15:57:10|115.64|115.62|115.6|115.54|115.64|115.62|115.6|115.54|20342
1643126240000|2022-01-25 15:57:20||115.56||115.54||115.56||115.54|0
1643126250000|2022-01-25 15:57:30|115.58|115.52|115.58|115.52|115.58|115.52|115.58|115.52|4000
1643126260000|2022-01-25 15:57:40|115.56|115.5|115.54|115.46|115.56|115.5|115.5|115.46|23157
1643126270000|2022-01-25 15:57:50|115.5|115.48|115.4|115.36|115.5|115.48|115.4|115.34|34279
1643126280000|2022-01-25 15:58:00|115.42|115.34|115.4|115.34|115.42|115.34|115.4|115.34|23516
1643126290000|2022-01-25 15:58:10|115.38||115.38||115.38||115.38||180
1643126300000|2022-01-25 15:58:20|115.36|115.32|115.26|115.2|115.36|115.32|115.26|115.2|6839
1643126310000|2022-01-25 15:58:30||115.22||115.2||115.22||115.2|0
1643126320000|2022-01-25 15:58:40|115.24|115.22|115.2|115.16|115.24|115.22|115.2|115.14|2500
1643126330000|2022-01-25 15:58:50|115.18|115.14|115.24|115.2|115.32|115.22|115.18|115.12|10671
1643126340000|2022-01-25 15:59:00|115.22|115.18|115.18|115.14|115.22|115.18|115.18|115.1|11817
1643126350000|2022-01-25 15:59:10||115.12||115.14||115.14||115.12|0
1643126370000|2022-01-25 15:59:30|115.16|115.12|115.14|115.06|115.16|115.12|115.14|115.06|3094
1643126380000|2022-01-25 15:59:40|115.18|115.08|115.1|115.04|115.18|115.1|115.1|115.04|1957
1643126390000|2022-01-25 15:59:50|115.12|115.06|115.12|115.06|115.16|115.12|115.12|115.06|5161
1643126400000|2022-01-25 16:00:00|115.1|115.02|115.06|115.02|115.1|115.06|115.02|114.98|9756
1643126420000|2022-01-25 16:00:20|115.08|115.04|115.08|115.02|115.14|115.08|115.06|115.02|15858
1643126430000|2022-01-25 16:00:30|115.06|115|115.08|115|115.08|115.04|115|114.98|10932
1643126440000|2022-01-25 16:00:40|115.06||115.06||115.06||115.06||0
1643126450000|2022-01-25 16:00:50|115.08|115.02|115.12|115.06|115.14|115.08|115.08|115|6784
1643126460000|2022-01-25 16:01:00|115.1|115.08|115.1|115.04|115.1|115.08|115.04|115.02|36495
1643126470000|2022-01-25 16:01:10|115.12|115.06|115.08|115|115.12|115.08|115.06|115|19309
1643126480000|2022-01-25 16:01:20|115.04|115.02|114.98|114.92|115.06|115.02|114.98|114.92|67
1643126490000|2022-01-25 16:01:30|||||||||6919
1643126510000|2022-01-25 16:01:50|115|114.94|114.96|114.92|115.04|114.98|114.96|114.92|3189
1643126520000|2022-01-25 16:02:00|114.98|114.96|115|114.96|115|114.96|114.96|114.92|25689
1643126530000|2022-01-25 16:02:10|114.98||115||115||114.98||179
1643126540000|2022-01-25 16:02:20|114.98|114.98|115.02|114.98|115.02|115|114.98|114.98|11526
1643126550000|2022-01-25 16:02:30|115.04|115|115.16|115.1|115.18|115.14|115.04|115|99340
1643126560000|2022-01-25 16:02:40|115.14|115.06|115.1|115.06|115.16|115.08|115.1|115.06|4171
1643126570000|2022-01-25 16:02:50|115.08|115.04|115.06|114.98|115.12|115.04|114.98|114.92|23962
1643126580000|2022-01-25 16:03:00|115.02|115|115.02|114.94|115.02|115|115.02|114.94|4790
1643126590000|2022-01-25 16:03:10|115|114.92|115.12|115.04|115.12|115.04|114.96|114.88|27648
1643126600000|2022-01-25 16:03:20|115.08|115.06|115.06|115.02|115.18|115.12|115.06|115|18695
1643126610000|2022-01-25 16:03:30|115.08|115.04|115.08|115|115.1|115.04|115.04|115|13505
1643126620000|2022-01-25 16:03:40|115.06|115.02|115.08|115.02|115.08|115.02|115.04|115.02|195
1643126630000|2022-01-25 16:03:50|115.04|115.04|115.06|115|115.08|115.04|115.04|115|17714
1643126640000|2022-01-25 16:04:00||115.02||115.04||115.04||115.02|0
1643126650000|2022-01-25 16:04:10|115.08|115.06|115.18|115.1|115.18|115.1|115.06|115.06|7996
1643126670000|2022-01-25 16:04:30|115.16|115.12|115.16|115.12|115.16|115.12|115.16|115.12|0
1643126680000|2022-01-25 16:04:40|115.18|115.14|115.18|115.14|115.18|115.14|115.16|115.14|2595
1643126690000|2022-01-25 16:04:50|115.16|115.16|115.28|115.22|115.3|115.22|115.16|115.14|11272
1643126700000|2022-01-25 16:05:00|115.26|115.2|115.24|115.18|115.26|115.2|115.22|115.16|4123
1643126710000|2022-01-25 16:05:10|115.22|115.2|115.24|115.18|115.26|115.2|115.22|115.18|2675
1643126720000|2022-01-25 16:05:20|115.26|115.2|115.32|115.24|115.34|115.24|115.24|115.2|2189
1643126730000|2022-01-25 16:05:30|115.34|115.26|115.4|115.32|115.4|115.34|115.34|115.26|180
1643126740000|2022-01-25 16:05:40|115.38|115.3|115.32|115.28|115.38|115.3|115.32|115.28|6938
1643126750000|2022-01-25 16:05:50|115.34|115.26|115.3|115.24|115.34|115.26|115.3|115.22|2640
1643126760000|2022-01-25 16:06:00|115.28|115.22|115.32|115.22|115.32|115.26|115.26|115.22|3537
1643126770000|2022-01-25 16:06:10|115.3|115.24|115.2|115.12|115.3|115.24|115.2|115.12|1496
1643126780000|2022-01-25 16:06:20|115.18|115.1|115.14|115.12|115.18|115.12|115.14|115.08|0
1643126790000|2022-01-25 16:06:30|115.12|115.08|115.12|115.04|115.14|115.08|115.08|115|1315
1643126800000|2022-01-25 16:06:40|115.1|115.06|115.08|115|115.1|115.06|115.04|114.98|300
1643126810000|2022-01-25 16:06:50|115.1|115.02|115.08|115|115.14|115.08|115.08|114.98|11423
1643126840000|2022-01-25 16:07:20|115.06|114.98|115.02|114.98|115.06|115|115|114.98|569
1643126850000|2022-01-25 16:07:30|115|114.96|114.96|114.9|115|114.96|114.96|114.9|3268
1643126860000|2022-01-25 16:07:40|114.98|114.92|114.98|114.92|114.98|114.92|114.98|114.92|0
1643126870000|2022-01-25 16:07:50|115|114.94|115.02|114.96|115.06|114.98|115|114.94|1161
1643126880000|2022-01-25 16:08:00|115|114.98|115.08|115|115.08|115.02|115|114.98|7396
1643126890000|2022-01-25 16:08:10|115.06|114.98|114.96|114.9|115.06|114.98|114.96|114.88|18322
1643126900000|2022-01-25 16:08:20||114.88||114.9||114.9||114.88|5
1643126920000|2022-01-25 16:08:40|||||||||43640
1643126930000|2022-01-25 16:08:50|114.98|114.96|115.06|114.98|115.08|115|114.98|114.9|36272
1643126940000|2022-01-25 16:09:00|115.04|114.96|114.98|114.96|115.06|115.04|114.98|114.94|28595
1643126950000|2022-01-25 16:09:10|115.02|114.98|115.06|114.98|115.06|115|115.02|114.96|13025
1643126960000|2022-01-25 16:09:20|115.04|115.02|115.06|115.02|115.06|115.02|115.04|114.98|2485
1643126970000|2022-01-25 16:09:30|115.04|115|115.04|115|115.06|115|115.04|114.98|6994
1643126980000|2022-01-25 16:09:40|115.06|115.02|115.08|115.04|115.12|115.04|115.06|115|1135
1643126990000|2022-01-25 16:09:50|115.06|115.02|115.1|115.04|115.1|115.04|115.06|115|10885
1643127000000|2022-01-25 16:10:00|115.12|115.06|115.16|115.08|115.16|115.08|115.12|115.06|0
1643127010000|2022-01-25 16:10:10|115.14|115.1|115.18|115.12|115.18|115.14|115.14|115.1|10034
1643127020000|2022-01-25 16:10:20|115.16|115.14|115.14|115.1|115.18|115.14|115.12|115.08|14914
1643127040000|2022-01-25 16:10:40|115.12|115.08|115.1|115.06|115.12|115.08|115.08|115.04|16004
1643127050000|2022-01-25 16:10:50||115.04||115.06||115.06||115.04|4550
1643127060000|2022-01-25 16:11:00|115.12|115.04|115.14|115.08|115.14|115.1|115.12|115.04|8001
1643127070000|2022-01-25 16:11:10||115.06||115.06||115.06||115.06|72
1643127080000|2022-01-25 16:11:20|115.1|115.04|115.08|115.04|115.1|115.04|115.08|115.04|2742
1643127090000|2022-01-25 16:11:30|115.06|115|115.06|114.98|115.06|115|114.98|114.96|13107
1643127100000|2022-01-25 16:11:40|115.04|115|115.04|115|115.04|115.02|115.04|114.98|0
1643127110000|2022-01-25 16:11:50|115.06|115.02|115.04|115|115.08|115.02|115.02|114.98|35146
1643127120000|2022-01-25 16:12:00|||||||||2174
1643127130000|2022-01-25 16:12:10|115.02|114.98|115.02|114.96|115.02|114.98|115.02|114.96|4402
1643127140000|2022-01-25 16:12:20|||||||||1000
1643127170000|2022-01-25 16:12:50|||||||||5354
1643127180000|2022-01-25 16:13:00|115.04|114.98|115.02|114.96|115.04|114.98|115.02|114.96|6002
1643127190000|2022-01-25 16:13:10|115|114.94|114.92|114.84|115|114.96|114.9|114.84|19532
1643127200000|2022-01-25 16:13:20||114.86||114.84||114.86||114.84|9819
1643127210000|2022-01-25 16:13:30||114.86||114.86||114.86||114.84|50
1643127230000|2022-01-25 16:13:50|114.94|114.88|114.88|114.82|114.94|114.88|114.86|114.82|2278
1643127240000|2022-01-25 16:14:00|114.86|114.84|114.9|114.84|114.94|114.88|114.86|114.82|14582
1643127250000|2022-01-25 16:14:10|114.88|114.82|114.86|114.82|114.88|114.82|114.86|114.82|2087
1643127270000|2022-01-25 16:14:30|114.9|114.84|114.88|114.84|114.9|114.84|114.88|114.82|3857
1643127280000|2022-01-25 16:14:40|114.86|114.82|114.82|114.8|114.86|114.82|114.82|114.8|4259
1643127290000|2022-01-25 16:14:50|114.84|114.82|114.84|114.75|114.89|114.82|114.84|114.75|547
1643127300000|2022-01-25 16:15:00|114.89|114.8|114.84|114.73|114.89|114.8|114.84|114.73|1235
1643127310000|2022-01-25 16:15:10|114.89|114.78|114.84|114.75|114.89|114.78|114.84|114.75|0
1643127320000|2022-01-25 16:15:20|114.89|114.8|114.84|114.75|114.89|114.8|114.84|114.75|0
1643127330000|2022-01-25 16:15:30|114.89|114.8|114.91|114.8|114.91|114.8|114.86|114.75|5172
1643127340000|2022-01-25 16:15:40|114.86|114.75|114.86|114.77|114.91|114.82|114.84|114.75|1962
1643127350000|2022-01-25 16:15:50|114.91|114.82|115.03|114.94|115.07|114.96|114.84|114.77|12509
1643127360000|2022-01-25 16:16:00|115.07|114.96|115.04|114.93|115.17|115.02|115.02|114.91|5711
1643127370000|2022-01-25 16:16:10|115.09|114.98|115.05|114.94|115.09|114.98|115|114.89|1063
1643127380000|2022-01-25 16:16:20|115|114.89|115.05|114.96|115.07|114.96|114.98|114.89|4747
1643127390000|2022-01-25 16:16:30|115.09|114.91|115.02|114.91|115.09|114.96|115.02|114.91|1160
1643127400000|2022-01-25 16:16:40|115.07|114.96|115.06|114.97|115.11|115|115.02|114.91|0
1643127410000|2022-01-25 16:16:50|115.11|115.02|115.11|115.02|115.11|115.02|115.11|115.02|0
1643127420000|2022-01-25 16:17:00|115.06|114.97|115.04|114.91|115.11|115|115.02|114.91|246
1643127430000|2022-01-25 16:17:10|115.09|114.96|115.11|115|115.11|115|115.06|114.93|0
1643127440000|2022-01-25 16:17:20|115.06|114.95|115.09|115|115.09|115|115.06|114.95|0
1643127450000|2022-01-25 16:17:30|115.1|115.04|115.2|115.09|115.25|115.14|115.1|114.99|1794
1643127460000|2022-01-25 16:17:40|115.23|115.14|115.23|115.14|115.23|115.14|115.14|115.03|7061
1643127470000|2022-01-25 16:17:50|115.18|115.09|115.18|115.07|115.23|115.16|115.18|115.07|387
1643127480000|2022-01-25 16:18:00|115.14|115.01|115.21|115.1|115.21|115.1|115.14|115.01|1516
1643127490000|2022-01-25 16:18:10|115.16|115.05|115.21|115.12|115.21|115.12|115.16|115.05|0
1643127500000|2022-01-25 16:18:20|115.16|115.03|115.35|115.24|115.35|115.24|115.16|115.03|3927
1643127510000|2022-01-25 16:18:30|115.33|115.22|115.27|115.18|115.33|115.22|115.22|115.13|14502
1643127520000|2022-01-25 16:18:40|115.22|115.12|115.18|115.05|115.27|115.14|115.18|115.05|4442
1643127530000|2022-01-25 16:18:50|115.22|115.07|115.34|115.21|115.35|115.24|115.22|115.07|4032
1643127540000|2022-01-25 16:19:00|115.37|115.26|115.24|115.13|115.39|115.26|115.24|115.13|2930
1643127550000|2022-01-25 16:19:10|115.28|115.15|115.3|115.21|115.37|115.26|115.26|115.15|11971
1643127560000|2022-01-25 16:19:20|115.34|115.28|115.34|115.23|115.39|115.28|115.34|115.23|4695
1643127570000|2022-01-25 16:19:30|115.39|115.28|115.39|115.3|115.41|115.3|115.34|115.23|0
1643127580000|2022-01-25 16:19:40|115.34|115.25|115.34|115.25|115.39|115.32|115.34|115.25|0
1643127590000|2022-01-25 16:19:50|115.39|115.27|115.39|115.32|115.39|115.32|115.39|115.27|0
1643127600000|2022-01-25 16:20:00|115.34|115.27|115.34|115.23|115.39|115.32|115.34|115.23|328
1643127610000|2022-01-25 16:20:10|115.41|115.34|115.5|115.35|115.5|115.4|115.36|115.29|3982
1643127620000|2022-01-25 16:20:20|115.53|115.4|115.51|115.4|115.53|115.44|115.46|115.35|0
1643127630000|2022-01-25 16:20:30|115.46|115.35|115.46|115.37|115.51|115.42|115.42|115.35|4800
1643127640000|2022-01-25 16:20:40|115.51|115.42|115.44|115.33|115.51|115.42|115.44|115.33|7352
1643127650000|2022-01-25 16:20:50|115.49|115.35|115.49|115.4|115.49|115.4|115.44|115.35|0
1643127660000|2022-01-25 16:21:00|115.44|115.35|115.4|115.29|115.49|115.38|115.4|115.29|1405
1643127670000|2022-01-25 16:21:10|115.42|115.34|115.39|115.28|115.47|115.34|115.34|115.23|2700
1643127680000|2022-01-25 16:21:20|115.36|115.23|115.34|115.25|115.39|115.3|115.34|115.23|0
1643127690000|2022-01-25 16:21:30|115.36|115.3|115.36|115.25|115.41|115.3|115.34|115.25|2000
1643127700000|2022-01-25 16:21:40|115.41|115.3|115.57|115.48|115.59|115.48|115.34|115.23|3355
1643127710000|2022-01-25 16:21:50|115.61|115.52|115.63|115.5|115.69|115.6|115.54|115.45|25854
1643127720000|2022-01-25 16:22:00|115.58|115.45|115.57|115.46|115.63|115.5|115.54|115.39|4000
1643127730000|2022-01-25 16:22:10|115.55|115.42|115.55|115.44|115.55|115.44|115.5|115.37|0
1643127750000|2022-01-25 16:22:30|115.5|115.39|115.46|115.37|115.53|115.42|115.46|115.37|0
1643127760000|2022-01-25 16:22:40|115.51|115.42|115.57|115.48|115.57|115.48|115.5|115.39|4837
1643127770000|2022-01-25 16:22:50|115.59|115.5|115.52|115.43|115.59|115.5|115.52|115.43|1776
1643127780000|2022-01-25 16:23:00|115.57|115.41|115.59|115.5|115.63|115.5|115.52|115.41|2165
1643127790000|2022-01-25 16:23:10|115.54|115.45|115.5|115.41|115.55|115.46|115.5|115.39|0
1643127800000|2022-01-25 16:23:20|115.52|115.46|115.59|115.48|115.59|115.48|115.5|115.41|0
1643127810000|2022-01-25 16:23:30|115.54|115.43|115.59|115.5|115.61|115.5|115.54|115.43|0
1643127820000|2022-01-25 16:23:40|115.62|115.45|115.62|115.53|115.69|115.58|115.62|115.45|3843
1643127830000|2022-01-25 16:23:50|115.73|115.6|115.76|115.63|115.89|115.74|115.66|115.55|14512
1643127840000|2022-01-25 16:24:00|115.79|115.68|115.64|115.55|115.81|115.68|115.64|115.55|4676
1643127850000|2022-01-25 16:24:10|115.65|115.54|115.67|115.58|115.71|115.6|115.6|115.49|509
1643127860000|2022-01-25 16:24:20|115.62|115.53|115.77|115.66|115.77|115.66|115.6|115.53|2572
1643127870000|2022-01-25 16:24:30|115.75|115.62|115.71|115.62|115.75|115.64|115.62|115.53|7486
1643127880000|2022-01-25 16:24:40|115.66|115.57|115.71|115.62|115.71|115.62|115.66|115.57|4010
1643127890000|2022-01-25 16:24:50|115.73|115.57|115.72|115.61|115.77|115.66|115.68|115.57|4976
1643127900000|2022-01-25 16:25:00|115.77|115.66|115.79|115.68|115.81|115.7|115.74|115.61|81
1643127910000|2022-01-25 16:25:10|115.74|115.63|115.82|115.69|115.87|115.74|115.74|115.63|442
1643127920000|2022-01-25 16:25:20|115.84|115.71|115.81|115.72|115.87|115.76|115.76|115.67|4000
1643127930000|2022-01-25 16:25:30|115.76|115.67|115.76|115.65|115.85|115.76|115.76|115.61|2579
1643127940000|2022-01-25 16:25:40|115.81|115.7|115.81|115.72|115.81|115.72|115.76|115.67|0
1643127950000|2022-01-25 16:25:50|115.76|115.67|115.76|115.67|115.81|115.7|115.76|115.67|0
1643127960000|2022-01-25 16:26:00|115.81|115.72|115.78|115.67|115.85|115.74|115.78|115.67|6959
1643127970000|2022-01-25 16:26:10|115.83|115.72|115.78|115.71|115.83|115.74|115.78|115.67|4786
1643127980000|2022-01-25 16:26:20|115.8|115.76|115.8|115.71|115.87|115.76|115.8|115.71|2734
1643127990000|2022-01-25 16:26:30|115.85|115.76|115.85|115.76|115.85|115.76|115.8|115.67|4000
1643128000000|2022-01-25 16:26:40|115.8|115.71|115.86|115.77|115.89|115.8|115.8|115.71|2172
1643128010000|2022-01-25 16:26:50|115.91|115.82|115.9|115.79|115.95|115.84|115.86|115.77|8540
1643128020000|2022-01-25 16:27:00|115.95|115.84|115.91|115.8|115.95|115.84|115.86|115.75|0
1643128030000|2022-01-25 16:27:10|115.93|115.75|115.82|115.71|115.93|115.82|115.82|115.71|8968
1643128040000|2022-01-25 16:27:20|115.8|115.76|115.86|115.75|115.93|115.82|115.8|115.71|4932
1643128050000|2022-01-25 16:27:30|115.91|115.8|115.84|115.75|115.91|115.8|115.84|115.75|0
1643128060000|2022-01-25 16:27:40|115.89|115.8|115.91|115.8|115.93|115.84|115.84|115.75|1163
1643128070000|2022-01-25 16:27:50|115.86|115.75|115.89|115.8|115.91|115.8|115.84|115.75|4000
1643128080000|2022-01-25 16:28:00|115.87|115.76|115.84|115.73|115.89|115.76|115.82|115.71|4000
1643128090000|2022-01-25 16:28:10|115.86|115.75|115.89|115.78|115.91|115.82|115.86|115.75|2158
1643128100000|2022-01-25 16:28:20|115.84|115.73|115.87|115.78|115.89|115.8|115.82|115.73|4065
1643128110000|2022-01-25 16:28:30|115.82|115.73|115.91|115.8|115.91|115.8|115.82|115.73|5592
1643128120000|2022-01-25 16:28:40|115.86|115.75|115.99|115.88|116.03|115.9|115.86|115.75|33780
1643128130000|2022-01-25 16:28:50|115.94|115.83|116.01|115.9|116.03|115.9|115.92|115.81|10333
1643128140000|2022-01-25 16:29:00|115.99|115.86|115.88|115.77|115.99|115.86|115.88|115.75|5951
1643128150000|2022-01-25 16:29:10|115.93|115.82|115.86|115.75|115.93|115.82|115.86|115.75|300
1643128160000|2022-01-25 16:29:20|115.91|115.8|115.91|115.82|115.91|115.82|115.86|115.75|941
1643128170000|2022-01-25 16:29:30|115.84|115.78|115.95|115.82|115.95|115.82|115.84|115.73|4194
1643128180000|2022-01-25 16:29:40|115.9|115.77|115.92|115.81|115.99|115.9|115.88|115.77|8898
1643128190000|2022-01-25 16:29:50|115.97|115.86|116.08|115.93|116.17|116.04|115.9|115.81|3066
1643184020000|2022-01-26 08:00:20|118.48|117.22|118.06|117.82|118.48|117.82|117.7|117.22|261849
1643184030000|2022-01-26 08:00:30|118.04|117.84|118.4|118.1|118.4|118.1|118.04|117.84|20619
1643184040000|2022-01-26 08:00:40|118.28|118.08|118.16|117.86|118.3|118.1|118.08|117.76|57194
1643184050000|2022-01-26 08:00:50|118.18|117.84|118.2|117.96|118.26|118.06|118.18|117.84|8630
1643184060000|2022-01-26 08:01:00|118.18|117.82|118.16|117.88|118.18|117.98|118.12|117.82|13327
1643184070000|2022-01-26 08:01:10|118.14|117.76|118.06|117.78|118.14|117.82|118|117.76|13417
1643184080000|2022-01-26 08:01:20|118.04|117.86|117.88|117.54|118.04|117.86|117.76|117.5|6418
1643184090000|2022-01-26 08:01:30|117.86|117.58|117.88|117.58|117.88|117.58|117.84|117.58|0
1643184100000|2022-01-26 08:01:40|117.86|117.62|117.88|117.58|117.88|117.62|117.84|117.58|1276
1643184110000|2022-01-26 08:01:50|117.86|117.48|117.76|117.48|117.86|117.48|117.62|117.34|2262
1643184120000|2022-01-26 08:02:00|117.78|117.5|117.96|117.72|117.96|117.76|117.78|117.5|4854
1643184130000|2022-01-26 08:02:10|118.02|117.74|118.04|117.7|118.04|117.78|117.86|117.64|11209
1643184140000|2022-01-26 08:02:20|117.92|117.66|117.84|117.66|117.92|117.66|117.84|117.64|16584
1643184150000|2022-01-26 08:02:30|117.86|117.84|118.06|117.92|118.06|117.94|117.86|117.66|26412
1643184160000|2022-01-26 08:02:40|118.16|117.94|118.24|118.12|118.24|118.12|118.06|117.9|41840
1643184170000|2022-01-26 08:02:50|118.36|118.14|118.48|118.3|118.6|118.34|118.36|118.14|45011
1643184180000|2022-01-26 08:03:00|118.52|118.34|118.48|118.2|118.6|118.38|118.46|118.18|17491
1643184190000|2022-01-26 08:03:10||118.22||118.24||118.24||118.2|4500
1643184200000|2022-01-26 08:03:20|118.46|118.22|118.44|118.2|118.46|118.24|118.44|118.16|6135
1643184210000|2022-01-26 08:03:30|118.5|118.22|118.48|118.24|118.6|118.46|118.4|118.16|58035
1643184220000|2022-01-26 08:03:40|118.46|118.22|118.24|117.98|118.46|118.22|118.24|117.94|18626
1643184240000|2022-01-26 08:04:00|118.26|118|118.26|117.98|118.34|118.1|118.18|117.94|6901
1643184250000|2022-01-26 08:04:10||118.02||118.02||118.06||117.98|6055
1643184260000|2022-01-26 08:04:20|118.3|118.26|118.3|118.08|118.36|118.26|118.3|118.02|34593
1643184270000|2022-01-26 08:04:30|118.28|118.06|118.36|118.2|118.36|118.2|118.28|118.06|1854
1643184280000|2022-01-26 08:04:40|118.46|118.22|118.4|118.22|118.52|118.28|118.4|118.2|7231
1643184290000|2022-01-26 08:04:50|118.52|118.2|118.6|118.32|118.6|118.4|118.3|118.18|14198
1643184300000|2022-01-26 08:05:00|118.56|118.34|118.6|118.46|118.6|118.46|118.56|118.32|5835
1643184310000|2022-01-26 08:05:10|118.58|118.4|118.56|118.4|118.6|118.54|118.54|118.28|19811
1643184320000|2022-01-26 08:05:20|118.52|118.34|118.52|118.26|118.52|118.34|118.52|118.24|35144
1643184330000|2022-01-26 08:05:30|||||||||2439
1643184340000|2022-01-26 08:05:40|118.54|118.28|118.5|118.26|118.6|118.56|118.5|118.24|33895
1643184350000|2022-01-26 08:05:50|118.54|118.24|118.88|118.72|118.88|118.8|118.54|118.24|13622
1643184360000|2022-01-26 08:06:00|118.9|118.84|118.98|118.88|118.98|118.88|118.88|118.7|6865
1643184370000|2022-01-26 08:06:10||118.86||118.9||118.9||118.86|0
1643184380000|2022-01-26 08:06:20|118.96|118.86|118.96|118.74|118.96|118.86|118.96|118.72|4356
1643184390000|2022-01-26 08:06:30|119|118.76|118.92|118.72|119|118.78|118.82|118.62|9236
1643184400000|2022-01-26 08:06:40|118.86|118.74|118.92|118.78|118.92|118.78|118.84|118.72|30575
1643184410000|2022-01-26 08:06:50|118.96|118.72|119|118.74|119|118.8|118.96|118.72|0
1643184420000|2022-01-26 08:07:00|118.98|118.72|118.94|118.76|119|118.78|118.92|118.72|0
1643184430000|2022-01-26 08:07:10|118.9|118.74|118.72|118.56|118.9|118.8|118.72|118.54|9496
1643184440000|2022-01-26 08:07:20|||||||||4325
1643184450000|2022-01-26 08:07:30|118.7|118.52|118.66|118.46|118.72|118.52|118.66|118.44|16
1643184460000|2022-01-26 08:07:40|||||||||3490
1643184470000|2022-01-26 08:07:50|118.62|118.44|118.62|118.42|118.62|118.44|118.56|118.36|0
1643184480000|2022-01-26 08:08:00|118.66|118.4|118.66|118.46|118.66|118.46|118.66|118.4|0
1643184490000|2022-01-26 08:08:10|118.68|118.48|118.72|118.5|118.72|118.5|118.68|118.46|1
1643184510000|2022-01-26 08:08:30|118.64|118.48|118.62|118.44|118.64|118.48|118.62|118.4|544
1643184520000|2022-01-26 08:08:40||118.42||118.44||118.48||118.42|15
1643184530000|2022-01-26 08:08:50||118.46||118.48||118.48||118.46|0
1643184540000|2022-01-26 08:09:00|118.64|118.46|118.8|118.64|118.8|118.68|118.64|118.44|8933
1643184550000|2022-01-26 08:09:10|118.82|118.58|118.86|118.68|118.9|118.72|118.82|118.58|4542
1643184560000|2022-01-26 08:09:20|118.88||118.84||118.88||118.84||0
1643184570000|2022-01-26 08:09:30|118.86||118.86||118.86||118.78||410
1643184580000|2022-01-26 08:09:40|||||||||834
1643184590000|2022-01-26 08:09:50|118.8||118.78||118.8||118.78||4771
1643184600000|2022-01-26 08:10:00|118.8|118.72|118.8|118.7|118.8|118.72|118.8|118.68|0
1643184610000|2022-01-26 08:10:10|118.78|118.68|118.76|118.68|118.78|118.7|118.7|118.54|19028
1643184620000|2022-01-26 08:10:20||118.64||118.64||118.64||118.64|0
1643184630000|2022-01-26 08:10:30|118.74|118.58|118.76|118.6|118.76|118.6|118.7|118.58|57878
1643184640000|2022-01-26 08:10:40|118.74|118.54|118.7|118.58|118.76|118.58|118.68|118.5|11672
1643184650000|2022-01-26 08:10:50|118.74|118.6|118.76|118.6|118.76|118.62|118.72|118.58|10795
1643184660000|2022-01-26 08:11:00||118.62||118.64||118.64||118.62|2155
1643184670000|2022-01-26 08:11:10|118.78|118.62|118.8|118.68|118.8|118.68|118.78|118.6|14796
1643184680000|2022-01-26 08:11:20|118.78|118.66|118.78|118.66|118.8|118.66|118.76|118.66|110
1643184690000|2022-01-26 08:11:30|118.76|118.62|118.68|118.5|118.76|118.62|118.68|118.5|1415
1643184700000|2022-01-26 08:11:40||118.48||118.48||118.48||118.46|10907
1643184710000|2022-01-26 08:11:50||118.46||118.48||118.48||118.46|1688
1643184720000|2022-01-26 08:12:00||118.46||118.48||118.48||118.46|674
1643184730000|2022-01-26 08:12:10||118.46||118.46||118.48||118.46|10000
1643184740000|2022-01-26 08:12:20||118.48||118.48||118.48||118.46|1084
1643184750000|2022-01-26 08:12:30|118.72|118.52|118.74|118.54|118.74|118.6|118.68|118.52|6623
1643184760000|2022-01-26 08:12:40|||||||||5108
1643184770000|2022-01-26 08:12:50|118.76|118.58|118.8|118.64|118.8|118.64|118.76|118.58|0
1643184780000|2022-01-26 08:13:00|118.78|118.62|118.74|118.58|118.82|118.62|118.72|118.58|2000
1643184790000|2022-01-26 08:13:10|118.68|118.54|118.54|118.42|118.74|118.6|118.54|118.42|133040
1643184800000|2022-01-26 08:13:20|118.52|118.4|118.44|118.32|118.52|118.4|118.44|118.32|4
1643184810000|2022-01-26 08:13:30|118.42|118.28|118.42|118.24|118.44|118.32|118.32|118.22|3691
1643184820000|2022-01-26 08:13:40||118.28||118.28||118.28||118.28|220
1643184830000|2022-01-26 08:13:50|118.4|118.3|118.42|118.32|118.42|118.32|118.4|118.3|0
1643184840000|2022-01-26 08:14:00|118.44|118.34|118.7|118.58|118.74|118.58|118.44|118.34|30509
1643184850000|2022-01-26 08:14:10||118.6||118.6||118.6||118.6|0
1643184860000|2022-01-26 08:14:20||118.62||118.62||118.62||118.62|0
1643184870000|2022-01-26 08:14:30|118.72|118.64|118.8|118.72|118.86|118.72|118.7|118.64|15419
1643184880000|2022-01-26 08:14:40|118.76|118.7|118.8|118.68|118.8|118.7|118.76|118.66|7558
1643184890000|2022-01-26 08:14:50|118.76|118.66|118.72|118.66|118.76|118.66|118.72|118.64|2593
1643184900000|2022-01-26 08:15:00|118.7|118.62|118.7|118.6|118.7|118.62|118.66|118.52|485
1643184910000|2022-01-26 08:15:10|118.74|118.62|118.7|118.58|118.76|118.64|118.7|118.58|894
1643184920000|2022-01-26 08:15:20|118.74|118.6|118.8|118.72|118.8|118.72|118.7|118.6|28324
1643184930000|2022-01-26 08:15:30|118.86|118.74|118.96|118.88|119|118.9|118.8|118.74|46622
1643184940000|2022-01-26 08:15:40|118.92|118.84|118.78|118.72|118.92|118.84|118.72|118.6|31226
1643184950000|2022-01-26 08:15:50|118.8|118.74|118.8|118.7|118.86|118.8|118.8|118.7|21890
1643184960000|2022-01-26 08:16:00||118.72||118.72||118.72||118.66|380
1643184970000|2022-01-26 08:16:10|118.72|118.7|118.76|118.7|118.8|118.72|118.72|118.6|17399
1643184980000|2022-01-26 08:16:20|118.78|118.72|118.88|118.74|118.88|118.78|118.78|118.72|33750
1643184990000|2022-01-26 08:16:30|118.86|118.8|118.86|118.78|118.86|118.84|118.86|118.72|8771
1643185000000|2022-01-26 08:16:40|118.88|118.8|118.86|118.82|118.94|118.84|118.86|118.8|20377
1643185010000|2022-01-26 08:16:50|118.88|118.84|119|118.94|119|118.96|118.88|118.84|17952
1643185020000|2022-01-26 08:17:00|118.98|118.92|118.98|118.9|118.98|118.92|118.98|118.88|4180
1643185030000|2022-01-26 08:17:10|||||||||50560
1643185040000|2022-01-26 08:17:20||118.92||118.92||118.92||118.92|1013
1643185050000|2022-01-26 08:17:30|118.96|118.9|118.96|118.94|119|118.94|118.92|118.8|26184
1643185060000|2022-01-26 08:17:40|119|118.96|118.98|118.86|119.14|119.04|118.98|118.82|14074
1643185070000|2022-01-26 08:17:50|119.02|118.88|119.08|118.96|119.1|119.06|119.02|118.88|22095
1643185080000|2022-01-26 08:18:00|119.12|118.98|119.2|119.1|119.24|119.1|119.08|118.98|29209
1643185090000|2022-01-26 08:18:10|119.16|119.12|119.08|118.96|119.2|119.12|119.08|118.96|14628
1643185100000|2022-01-26 08:18:20|119.1|118.98|119.12|119|119.12|119.06|119.04|118.92|4002
1643185110000|2022-01-26 08:18:30|119.08|118.96|119.12|119.02|119.12|119.02|119.04|118.92|4781
1643185120000|2022-01-26 08:18:40|119.08|119|119.04|118.98|119.08|119|119.04|118.96|26138
1643185130000|2022-01-26 08:18:50|119.08|119|119.12|119.04|119.18|119.16|119.04|119|24036
1643185140000|2022-01-26 08:19:00|119.16|119.12|119.06|119.04|119.18|119.12|119.06|119.04|40497
1643185150000|2022-01-26 08:19:10|119.04|118.96|119.08|119.04|119.08|119.06|119.04|118.96|28536
1643185160000|2022-01-26 08:19:20|119.1|119.06|119|118.92|119.3|119.18|119|118.92|54147
1643185170000|2022-01-26 08:19:30|118.98|118.88|119|118.92|119|118.92|118.98|118.88|10624
1643185180000|2022-01-26 08:19:40|119.02|118.94|119|118.96|119.02|119|119|118.92|57557
1643185190000|2022-01-26 08:19:50|118.98|118.92|118.98|118.92|119|118.98|118.96|118.92|21073
1643185200000|2022-01-26 08:20:00|119|118.98|119|118.96|119.08|119|118.98|118.92|83747
1643185210000|2022-01-26 08:20:10|119.04|119|119.06|119|119.08|119.02|119|118.96|76716
1643185220000|2022-01-26 08:20:20|119.02|118.98|119.04|118.98|119.08|118.98|119|118.9|9888
1643185230000|2022-01-26 08:20:30||119||119||119||119|7118
1643185240000|2022-01-26 08:20:40|119|118.98|118.92|118.86|119.04|119|118.92|118.84|28985
1643185250000|2022-01-26 08:20:50|118.96|118.88|119.08|118.96|119.08|119.02|118.92|118.88|20309
1643185260000|2022-01-26 08:21:00|119.06|119|119.06|119|119.06|119.02|119.06|119|3737
1643185270000|2022-01-26 08:21:10|119.08|119.02|119.06|118.96|119.08|119.02|119.06|118.94|11038
1643185280000|2022-01-26 08:21:20|119.08|118.92|119.04|118.96|119.08|118.96|119.04|118.9|14807
1643185290000|2022-01-26 08:21:30|119.06|119|119.06|119.02|119.06|119.02|119.04|119|17695
1643185300000|2022-01-26 08:21:40|119.08|119.06|119.16|119.06|119.3|119.18|119.06|119.02|77354
1643185310000|2022-01-26 08:21:50|119.12|119.04|119.1|119.02|119.16|119.04|119.1|118.96|19331
1643185320000|2022-01-26 08:22:00|119.12|119.04|119.2|119.12|119.2|119.12|119.1|119.04|30390
1643185330000|2022-01-26 08:22:10|119.18|119.1|119.18|119.1|119.18|119.1|119.18|119.1|0
1643185340000|2022-01-26 08:22:20|119.16|119.12|119.16|119.12|119.2|119.12|119.16|119.12|4594
1643185350000|2022-01-26 08:22:30|119.14|119.08|119.14|119.02|119.14|119.08|119.14|119.02|15238
1643185360000|2022-01-26 08:22:40|119.16|119.08|119.18|119.12|119.18|119.12|119.14|119.04|18840
1643185370000|2022-01-26 08:22:50|119.2|119.14|119.18|119.08|119.2|119.16|119.18|119.08|11014
1643185380000|2022-01-26 08:23:00|119.16|119.04|119.16|119.12|119.16|119.12|119.16|119.02|0
1643185390000|2022-01-26 08:23:10|||||||||3188
1643185400000|2022-01-26 08:23:20|119.2|119.14|119.14|119.06|119.22|119.2|119.14|119.04|21067
1643185410000|2022-01-26 08:23:30|119.18|119.08|119.02|118.96|119.18|119.14|119.02|118.96|51971
1643185420000|2022-01-26 08:23:40|119|118.92|118.82|118.68|119|118.92|118.82|118.66|1341
1643185430000|2022-01-26 08:23:50|118.8|118.72|118.76|118.66|118.8|118.76|118.76|118.66|316
1643185440000|2022-01-26 08:24:00|118.72|118.62|118.7|118.64|118.76|118.68|118.7|118.58|7477
1643185460000|2022-01-26 08:24:20|118.76|118.66|118.72|118.64|118.76|118.66|118.68|118.62|17776
1643185470000|2022-01-26 08:24:30||118.66||118.66||118.68||118.66|203
1643185480000|2022-01-26 08:24:40|118.7|118.64|118.58|118.48|118.7|118.64|118.58|118.48|1245
1643185490000|2022-01-26 08:24:50||118.5||118.5||118.5||118.5|0
1643185500000|2022-01-26 08:25:00||118.52||118.52||118.52||118.52|0
1643185510000|2022-01-26 08:25:10|118.56|118.5|118.6|118.54|118.62|118.6|118.56|118.44|92934
1643185520000|2022-01-26 08:25:20|118.58|118.52|118.52|118.44|118.58|118.54|118.52|118.44|7098
1643185530000|2022-01-26 08:25:30|118.54|118.46|118.5|118.44|118.58|118.5|118.5|118.44|104730
1643185550000|2022-01-26 08:25:50|118.48|118.4|118.36|118.3|118.48|118.4|118.36|118.3|5497
1643185560000|2022-01-26 08:26:00|118.3|118.26|118.38|118.32|118.4|118.34|118.3|118.22|19400
1643185570000|2022-01-26 08:26:10|118.36|118.3|118.4|118.34|118.48|118.34|118.32|118.26|15324
1643185590000|2022-01-26 08:26:30|118.38|118.36|118.42|118.36|118.42|118.36|118.38|118.32|22238
1643185600000|2022-01-26 08:26:40|118.4|118.34|118.4|118.34|118.4|118.34|118.4|118.32|1958
1643185610000|2022-01-26 08:26:50|118.42|118.36|118.44|118.36|118.44|118.4|118.42|118.36|6662
1643185620000|2022-01-26 08:27:00|118.4|118.34|118.4|118.34|118.4|118.34|118.4|118.34|1412
1643185630000|2022-01-26 08:27:10|118.36|118.32|118.42|118.36|118.42|118.38|118.36|118.22|5950
1643185640000|2022-01-26 08:27:20|118.44|118.38|118.66|118.58|118.7|118.62|118.44|118.38|56410
1643185650000|2022-01-26 08:27:30|118.64|118.56|118.62|118.5|118.64|118.56|118.62|118.5|9962
1643185660000|2022-01-26 08:27:40||118.48||118.48||118.48||118.48|15860
1643185670000|2022-01-26 08:27:50|118.6|118.44|118.44|118.38|118.6|118.46|118.4|118.3|25798
1643185680000|2022-01-26 08:28:00|118.42|118.36|118.4|118.28|118.42|118.36|118.38|118.24|15687
1643185690000|2022-01-26 08:28:10|118.42|118.3|118.44|118.34|118.46|118.34|118.4|118.3|10347
1643185700000|2022-01-26 08:28:20|118.42|118.36|118.42|118.36|118.42|118.36|118.42|118.36|0
1643185710000|2022-01-26 08:28:30|118.44|118.38|118.62|118.48|118.62|118.48|118.44|118.38|8313
1643185720000|2022-01-26 08:28:40|118.6|118.5|118.58|118.5|118.6|118.5|118.58|118.5|0
1643185730000|2022-01-26 08:28:50|118.56|118.48|118.48|118.36|118.56|118.48|118.48|118.36|1690
1643185740000|2022-01-26 08:29:00||118.34||118.38||118.38||118.32|10000
1643185750000|2022-01-26 08:29:10||118.36||118.36||118.36||118.34|21090
1643185760000|2022-01-26 08:29:20|118.5|118.38|118.52|118.46|118.52|118.46|118.5|118.38|915
1643185770000|2022-01-26 08:29:30|118.56|118.48|118.7|118.54|118.7|118.54|118.56|118.48|4255
1643185790000|2022-01-26 08:29:50||118.56||118.58||118.58||118.56|0
1643185800000|2022-01-26 08:30:00|118.72|118.6|118.84|118.76|118.84|118.76|118.72|118.6|28268
1643185810000|2022-01-26 08:30:10||118.78||118.78||118.78||118.78|0
1643185820000|2022-01-26 08:30:20|118.92|118.82|118.98|118.86|119|118.86|118.88|118.78|9919
1643185830000|2022-01-26 08:30:30||118.88||118.88||118.88||118.88|51827
1643185840000|2022-01-26 08:30:40|||||||||6392
1643185850000|2022-01-26 08:30:50|119|118.9|119.04|118.98|119.04|118.98|119|118.9|29007
1643185860000|2022-01-26 08:31:00|119.1|119|119.2|119.1|119.24|119.1|119.1|119|1606
1643185870000|2022-01-26 08:31:10|119.18||119.2||119.2||119.18||0
1643185880000|2022-01-26 08:31:20|119.22|119.14|119.3|119.18|119.36|119.28|119.22|119.14|30865
1643185890000|2022-01-26 08:31:30|119.32|119.22|119.46|119.34|119.48|119.34|119.32|119.22|643
1643185900000|2022-01-26 08:31:40|119.48|119.38|119.46|119.4|119.54|119.42|119.44|119.38|671
1643185910000|2022-01-26 08:31:50|119.5||119.48||119.5||119.48||0
1643185920000|2022-01-26 08:32:00|119.46|119.42|119.46|119.4|119.46|119.42|119.46|119.4|6419
1643185930000|2022-01-26 08:32:10|119.44|119.38|119.42|119.4|119.48|119.42|119.42|119.38|6585
1643185940000|2022-01-26 08:32:20|119.46|119.42|119.44|119.38|119.5|119.44|119.44|119.38|23595
1643185950000|2022-01-26 08:32:30|119.42|119.4|119.3|119.18|119.42|119.4|119.3|119.18|4712
1643185960000|2022-01-26 08:32:40|119.28|119.16|119.28|119.22|119.36|119.28|119.26|119.16|14103
1643185970000|2022-01-26 08:32:50|119.3|119.24|119.28|119.22|119.34|119.24|119.26|119.16|20612
1643185980000|2022-01-26 08:33:00|119.3|119.24|119.28|119.24|119.36|119.26|119.26|119.2|8428
1643185990000|2022-01-26 08:33:10||119.26||119.24||119.26||119.24|3264
1643186000000|2022-01-26 08:33:20|119.26|119.26|119.42|119.28|119.44|119.28|119.26|119.2|20400
1643186050000|2022-01-26 08:34:10|119.44|119.42|119.4|119.3|119.48|119.42|119.4|119.28|11758
1643186060000|2022-01-26 08:34:20|119.46|119.32|119.38|119.32|119.46|119.34|119.38|119.3|9882
1643186070000|2022-01-26 08:34:30|||||||||1657
1643186080000|2022-01-26 08:34:40||119.3||119.32||119.32||119.3|500
1643186090000|2022-01-26 08:34:50|119.42|119.34|119.4|119.34|119.42|119.34|119.4|119.32|820
1643186100000|2022-01-26 08:35:00|119.42|119.32|119.4|119.36|119.42|119.36|119.4|119.32|1388
1643186120000|2022-01-26 08:35:20|||||||||2000
1643186130000|2022-01-26 08:35:30|119.42|119.38|119.4|119.38|119.42|119.38|119.4|119.38|1594
1643186140000|2022-01-26 08:35:40|119.42|119.4|119.48|119.46|119.54|119.46|119.42|119.4|18724
1643186150000|2022-01-26 08:35:50|119.56|119.48|119.62|119.48|119.62|119.48|119.56|119.48|8253
1643186160000|2022-01-26 08:36:00|119.64|119.5|119.64|119.52|119.68|119.52|119.64|119.5|5149
1643186190000|2022-01-26 08:36:30|||||||||4509
1643186200000|2022-01-26 08:36:40||119.54||119.6||119.6||119.54|0
1643186220000|2022-01-26 08:37:00|||||||||1253
1643186230000|2022-01-26 08:37:10|||||||||4152
1643186240000|2022-01-26 08:37:20|119.68|119.64|119.68|119.64|119.68|119.64|119.64|119.64|1057
1643186250000|2022-01-26 08:37:30|119.76|119.68|119.76|119.62|119.92|119.78|119.68|119.6|51742
1643186260000|2022-01-26 08:37:40||119.68||119.68||119.7||119.68|779
1643186280000|2022-01-26 08:38:00|119.74||119.74||119.74||119.74||4
1643186290000|2022-01-26 08:38:10|119.76||119.76||119.76||119.76||0
1643186300000|2022-01-26 08:38:20|119.74|119.7|119.62|119.52|119.74|119.7|119.62|119.52|9427
1643186310000|2022-01-26 08:38:30|119.6|119.5|119.6|119.48|119.62|119.5|119.6|119.48|17209
1643186320000|2022-01-26 08:38:40|119.58|119.5|119.58|119.5|119.6|119.58|119.56|119.5|15535
1643186330000|2022-01-26 08:38:50|||||||||2000
1643186340000|2022-01-26 08:39:00|119.5|119.48|119.4|119.28|119.54|119.48|119.4|119.26|11110
1643186350000|2022-01-26 08:39:10|119.38|119.24|119.36|119.26|119.42|119.26|119.36|119.22|27501
1643186360000|2022-01-26 08:39:20|119.32|119.24|119.32|119.22|119.32|119.24|119.32|119.18|27931
1643186370000|2022-01-26 08:39:30|119.34|119.24|119.34|119.24|119.4|119.26|119.34|119.24|20344
1643186380000|2022-01-26 08:39:40|119.3||119.3||119.3||119.3||0
1643186390000|2022-01-26 08:39:50|119.34|119.26|119.42|119.28|119.42|119.3|119.3|119.26|7926
1643186400000|2022-01-26 08:40:00|119.4|119.26|119.4|119.26|119.4|119.26|119.4|119.26|0
1643186410000|2022-01-26 08:40:10|119.38||119.36||119.38||119.36||10033
1643186420000|2022-01-26 08:40:20|||||||||1620
1643186440000|2022-01-26 08:40:40|119.3|119.24|119.36|119.24|119.36|119.28|119.26|119.16|26572
1643186450000|2022-01-26 08:40:50|119.34|119.26|119.34|119.28|119.34|119.28|119.34|119.26|0
1643186460000|2022-01-26 08:41:00|||||||||16757
1643186470000|2022-01-26 08:41:10|||||||||1425
1643186480000|2022-01-26 08:41:20|||||||||8032
1643186500000|2022-01-26 08:41:40|119.32||119.32||119.32||119.32||10
1643186510000|2022-01-26 08:41:50|119.34|119.26|119.2|119.1|119.34|119.26|119.2|119.08|56669
1643186520000|2022-01-26 08:42:00|119.18|119.12|119.18|119.1|119.18|119.12|119.18|119.1|69
1643186530000|2022-01-26 08:42:10|119.16|119.08|119.04|118.96|119.16|119.1|119.04|118.92|22445
1643186540000|2022-01-26 08:42:20|119.08|118.98|119.06|119|119.08|119|119.02|118.98|16306
1643186550000|2022-01-26 08:42:30|||||||||8147
1643186560000|2022-01-26 08:42:40|119.02|118.98|119.06|118.98|119.06|118.98|119.02|118.96|10907
1643186570000|2022-01-26 08:42:50||119||118.96||119||118.96|358
1643186590000|2022-01-26 08:43:10|119.04|118.92|118.92|118.82|119.04|118.92|118.92|118.82|3559
1643186600000|2022-01-26 08:43:20|||||||||4204
1643186610000|2022-01-26 08:43:30||118.84||118.84||118.84||118.84|0
1643186620000|2022-01-26 08:43:40|118.94|118.9|118.92|118.84|118.96|118.9|118.9|118.82|40568
1643186630000|2022-01-26 08:43:50||118.82||118.82||118.82||118.82|5416
1643186640000|2022-01-26 08:44:00||118.84||118.84||118.84||118.84|11706
1643186650000|2022-01-26 08:44:10|118.9|118.86|118.94|118.86|118.96|118.92|118.9|118.84|28525
1643186680000|2022-01-26 08:44:40|||||||||6585
1643186690000|2022-01-26 08:44:50|118.96|118.88|118.96|118.9|118.98|118.9|118.94|118.88|6850
1643186700000|2022-01-26 08:45:00||118.92||118.86||118.92||118.86|3986
1643186710000|2022-01-26 08:45:10|118.92|118.84|118.94|118.88|118.96|118.9|118.86|118.84|75378
1643186720000|2022-01-26 08:45:20|118.96||118.94||118.96||118.94||17047
1643186730000|2022-01-26 08:45:30|118.92|118.86|118.92|118.86|118.96|118.86|118.9|118.84|5343
1643186740000|2022-01-26 08:45:40|118.94|118.9|118.96|118.92|119|118.92|118.94|118.84|12024
1643186750000|2022-01-26 08:45:50|118.92|118.9|118.84|118.82|118.92|118.9|118.84|118.78|15196
1643186760000|2022-01-26 08:46:00|118.8|118.78|118.92|118.82|118.92|118.82|118.8|118.7|17445
1643186770000|2022-01-26 08:46:10|118.9|118.8|118.86|118.78|118.92|118.82|118.86|118.78|20115
1643186780000|2022-01-26 08:46:20|118.8|118.8|118.98|118.88|118.98|118.88|118.76|118.72|4201
1643186790000|2022-01-26 08:46:30|118.94|118.9|118.9|118.78|118.94|118.9|118.9|118.76|3203
1643186800000|2022-01-26 08:46:40|118.92|118.82|118.86|118.74|118.94|118.84|118.86|118.74|3134
1643186810000|2022-01-26 08:46:50|118.82|118.7|118.78|118.64|118.82|118.7|118.78|118.64|4842
1643186820000|2022-01-26 08:47:00|118.72|118.62|118.66|118.52|118.72|118.64|118.66|118.52|8293
1643186830000|2022-01-26 08:47:10|118.7|118.56|118.7|118.58|118.7|118.58|118.7|118.56|100
1643186840000|2022-01-26 08:47:20|118.72|118.6|118.94|118.84|118.94|118.84|118.72|118.6|27288
1643186850000|2022-01-26 08:47:30|118.98|118.86|118.98|118.86|118.98|118.88|118.98|118.86|0
1643186860000|2022-01-26 08:47:40|118.92|118.84|118.92|118.82|118.92|118.84|118.88|118.74|25832
1643186880000|2022-01-26 08:48:00|118.98|118.84|119.2|119.08|119.22|119.08|118.98|118.84|17091
1643186890000|2022-01-26 08:48:10|119.16|119.06|119.1|119.02|119.16|119.06|119.1|119|4700
1643186900000|2022-01-26 08:48:20|119.06|118.98|119.02|118.92|119.1|119|119|118.92|16726
1643186910000|2022-01-26 08:48:30|119.04|118.96|119.04|118.94|119.08|118.98|119|118.92|27373
1643186920000|2022-01-26 08:48:40|119.02|118.92|118.96|118.84|119.02|118.94|118.96|118.78|30436
1643186930000|2022-01-26 08:48:50|118.94|118.8|118.94|118.8|118.94|118.84|118.92|118.8|0
1643186940000|2022-01-26 08:49:00|118.9|118.78|118.9|118.8|118.94|118.8|118.88|118.76|5000
1643186950000|2022-01-26 08:49:10|118.88|118.78|118.86|118.76|118.88|118.78|118.86|118.76|20144
1643186960000|2022-01-26 08:49:20|118.9|118.78|118.94|118.86|118.94|118.86|118.9|118.78|14415
1643186970000|2022-01-26 08:49:30|118.96|118.88|119.1|118.96|119.1|119|118.96|118.88|16445
1643186990000|2022-01-26 08:49:50|119.06|119|119.06|118.96|119.06|119|119.06|118.96|1574
1643187000000|2022-01-26 08:50:00|119.04|118.98|119.06|119|119.06|119|119.04|118.98|1497
1643187010000|2022-01-26 08:50:10|119.04|118.98|119.04|118.94|119.04|118.98|119|118.86|3676
1643187020000|2022-01-26 08:50:20||118.92||118.9||118.92||118.9|0
1643187030000|2022-01-26 08:50:30||118.94||118.94||118.94||118.94|3758
1643187040000|2022-01-26 08:50:40|119.02|118.9|118.96|118.9|119.02|118.9|118.96|118.9|1533
1643187050000|2022-01-26 08:50:50||118.86||118.88||118.9||118.82|1237
1643187060000|2022-01-26 08:51:00||118.9||118.9||118.9||118.9|0
1643187070000|2022-01-26 08:51:10|118.98|118.92|118.98|118.92|119.06|118.96|118.98|118.92|22431
1643187080000|2022-01-26 08:51:20|119|118.94|118.98|118.94|119.04|118.94|118.98|118.92|411
1643187100000|2022-01-26 08:51:40|118.96|118.92|118.96|118.9|118.96|118.92|118.96|118.9|936
1643187110000|2022-01-26 08:51:50|||||||||429
1643187120000|2022-01-26 08:52:00|118.92|118.88|118.92|118.86|118.92|118.88|118.92|118.8|1239
1643187130000|2022-01-26 08:52:10|118.9|118.84|118.86|118.78|118.9|118.84|118.86|118.74|1656
1643187140000|2022-01-26 08:52:20||118.8||118.82||118.82||118.8|686
1643187150000|2022-01-26 08:52:30|118.88|118.86|118.92|118.82|118.96|118.86|118.88|118.82|12770
1643187160000|2022-01-26 08:52:40||118.84||118.84||118.84||118.84|0
1643187180000|2022-01-26 08:53:00|||||||||5000
1643187190000|2022-01-26 08:53:10|118.94|118.86|118.94|118.88|118.94|118.88|118.94|118.86|0
1643187200000|2022-01-26 08:53:20|118.92|118.86|118.94|118.86|118.94|118.86|118.92|118.86|13600
1643187210000|2022-01-26 08:53:30|118.96|118.88|118.92|118.86|118.98|118.88|118.92|118.86|4000
1643187220000|2022-01-26 08:53:40|118.88|118.84|118.92|118.86|118.94|118.88|118.88|118.84|7927
1643187230000|2022-01-26 08:53:50|118.94|118.82|118.94|118.88|118.94|118.88|118.94|118.82|618
1643187240000|2022-01-26 08:54:00|118.96||118.94||118.96||118.94||0
1643187260000|2022-01-26 08:54:20|118.9|118.86|118.84|118.74|118.9|118.86|118.84|118.72|2485
1643187270000|2022-01-26 08:54:30|118.82|118.72|118.74|118.64|118.82|118.74|118.66|118.52|45855
1643187280000|2022-01-26 08:54:40|118.76|118.66|118.84|118.72|118.84|118.72|118.76|118.66|1252
1643187290000|2022-01-26 08:54:50|118.88|118.74|118.78|118.72|118.88|118.84|118.78|118.72|96945
1643187300000|2022-01-26 08:55:00|118.76|118.7|118.7|118.6|118.76|118.72|118.7|118.6|12375
1643187310000|2022-01-26 08:55:10|118.72|118.64|118.86|118.76|118.86|118.78|118.72|118.64|44642
1643187320000|2022-01-26 08:55:20||118.78||118.8||118.8||118.78|0
1643187330000|2022-01-26 08:55:30|||||||||200
1643187350000|2022-01-26 08:55:50|118.84|118.84|118.72|118.62|118.84|118.84|118.72|118.6|1380
1643187360000|2022-01-26 08:56:00|118.74|118.6|118.76|118.66|118.76|118.66|118.74|118.6|0
1643187370000|2022-01-26 08:56:10|||||||||24186
1643187390000|2022-01-26 08:56:30|118.78|118.68|118.78|118.68|118.8|118.72|118.78|118.68|3584
1643187400000|2022-01-26 08:56:40|||||||||16308
1643187410000|2022-01-26 08:56:50|118.74|118.7|118.74|118.7|118.74|118.7|118.74|118.7|4433
1643187420000|2022-01-26 08:57:00|118.8|118.72|118.78|118.72|118.8|118.72|118.78|118.7|463
1643187430000|2022-01-26 08:57:10|118.8||118.78||118.8||118.78||0
1643187450000|2022-01-26 08:57:30|||||||||10042
1643187460000|2022-01-26 08:57:40|118.76|118.7|118.72|118.6|118.76|118.7|118.72|118.6|8203
1643187470000|2022-01-26 08:57:50|118.74|118.62|118.72|118.62|118.74|118.68|118.72|118.62|1592
1643187480000|2022-01-26 08:58:00|118.68|118.6|118.72|118.64|118.72|118.64|118.68|118.58|10011
1643187490000|2022-01-26 08:58:10|118.7||118.72||118.72||118.7||0
1643187500000|2022-01-26 08:58:20|||||||||139
1643187510000|2022-01-26 08:58:30|118.74|118.66|118.66|118.54|118.74|118.66|118.66|118.54|16785
1643187520000|2022-01-26 08:58:40|118.64|118.56|118.64|118.54|118.64|118.56|118.62|118.52|0
1643187530000|2022-01-26 08:58:50|118.62|118.56|118.62|118.56|118.62|118.56|118.62|118.56|0
1643187540000|2022-01-26 08:59:00|118.64||118.64||118.64||118.64||52042
1643187550000|2022-01-26 08:59:10|118.66|118.58|118.72|118.62|118.74|118.62|118.56|118.54|35346
1643187560000|2022-01-26 08:59:20|118.7|118.64|118.64|118.58|118.7|118.64|118.64|118.58|1000
1643187570000|2022-01-26 08:59:30||118.56||118.56||118.56||118.54|0
1643187580000|2022-01-26 08:59:40|||||||||1726
1643187600000|2022-01-26 09:00:00|118.62|118.54|118.62|118.54|118.62|118.56|118.58|118.5|1420
1643187610000|2022-01-26 09:00:10|||||||||3000
1643187620000|2022-01-26 09:00:20|118.64|118.56|118.76|118.66|118.76|118.66|118.6|118.54|30544
1643187630000|2022-01-26 09:00:30|118.74|118.62|118.68|118.6|118.74|118.62|118.68|118.58|646
1643187640000|2022-01-26 09:00:40||118.58||118.64||118.64||118.58|0
1643187650000|2022-01-26 09:00:50|118.72|118.66|118.66|118.6|118.74|118.66|118.66|118.6|4492
1643187660000|2022-01-26 09:01:00|118.7|118.62|118.84|118.8|118.84|118.8|118.7|118.62|11396
1643187670000|2022-01-26 09:01:10||118.82||118.76||118.82||118.76|2288
1643187680000|2022-01-26 09:01:20|118.82||118.84||118.84||118.82||0
1643187690000|2022-01-26 09:01:30|118.82||118.82||118.82||118.82||1
1643187700000|2022-01-26 09:01:40|118.8|118.74|118.74|118.66|118.82|118.74|118.74|118.66|9645
1643187710000|2022-01-26 09:01:50|118.78|118.7|118.74|118.68|118.8|118.74|118.74|118.68|1674
1643187720000|2022-01-26 09:02:00|118.72|118.66|118.66|118.56|118.72|118.68|118.66|118.54|13457
1643187730000|2022-01-26 09:02:10|118.7|118.58|118.66|118.58|118.7|118.6|118.66|118.58|2453
1643187740000|2022-01-26 09:02:20|118.64|118.56|118.64|118.6|118.64|118.6|118.64|118.52|0
1643187750000|2022-01-26 09:02:30|118.7|118.62|118.68|118.62|118.7|118.64|118.68|118.62|1390
1643187770000|2022-01-26 09:02:50|118.66|118.64|118.68|118.58|118.7|118.64|118.66|118.54|5198
1643187780000|2022-01-26 09:03:00|118.7|118.62|118.68|118.6|118.7|118.66|118.68|118.56|8790
1643187790000|2022-01-26 09:03:10||118.62||118.62||118.62||118.62|828
1643187800000|2022-01-26 09:03:20|118.64|118.58|118.64|118.6|118.64|118.6|118.64|118.58|4858
1643187810000|2022-01-26 09:03:30|118.68|118.62|118.74|118.7|118.78|118.72|118.64|118.62|18761
1643187820000|2022-01-26 09:03:40|||||||||2000
1643187830000|2022-01-26 09:03:50|118.7|118.68|118.7|118.68|118.7|118.68|118.7|118.64|3017
1643187840000|2022-01-26 09:04:00|||||||||50000
1643187850000|2022-01-26 09:04:10|118.68|118.64|118.74|118.7|118.74|118.7|118.68|118.64|3200
1643187860000|2022-01-26 09:04:20|118.7|118.64|118.7|118.64|118.74|118.7|118.7|118.64|10720
1643187870000|2022-01-26 09:04:30|118.68|118.62|118.64|118.58|118.68|118.64|118.62|118.54|7045
1643187880000|2022-01-26 09:04:40|118.62|118.54|118.6|118.5|118.62|118.54|118.6|118.5|3622
1643187890000|2022-01-26 09:04:50|118.58|118.52|118.64|118.6|118.68|118.6|118.58|118.52|28794
1643187900000|2022-01-26 09:05:00|||||||||10000
1643187920000|2022-01-26 09:05:20|118.68|118.58|118.68|118.64|118.68|118.64|118.68|118.58|13482
1643187930000|2022-01-26 09:05:30|118.72|118.68|118.88|118.76|118.92|118.8|118.72|118.68|1164
1643187940000|2022-01-26 09:05:40||118.8||118.8||118.8||118.8|60252
1643187950000|2022-01-26 09:05:50||118.78||118.76||118.78||118.76|0
1643187960000|2022-01-26 09:06:00|118.86|118.74|118.78|118.7|118.86|118.74|118.76|118.7|26384
1643187970000|2022-01-26 09:06:10|118.8|118.74|118.86|118.74|118.88|118.86|118.8|118.74|6659
1643187980000|2022-01-26 09:06:20|118.88|118.78|118.98|118.86|118.98|118.88|118.88|118.78|96468
1643187990000|2022-01-26 09:06:30|118.96|118.88|118.96|118.88|118.96|118.88|118.94|118.84|0
1643188000000|2022-01-26 09:06:40|118.94||118.94||118.94||118.94||7500
1643188020000|2022-01-26 09:07:00|118.96|118.9|119.18|119.1|119.22|119.1|118.96|118.9|3630
1643188030000|2022-01-26 09:07:10|119.22|119.12|119.2|119.12|119.26|119.14|119.2|119.12|0
1643188040000|2022-01-26 09:07:20|119.16|119.1|119.2|119.14|119.2|119.14|119.12|119.06|11275
1643188050000|2022-01-26 09:07:30|||||||||7000
1643188060000|2022-01-26 09:07:40|119.18|119.16|119.2|119.12|119.2|119.16|119.18|119.08|9060
1643188080000|2022-01-26 09:08:00|||||||||15225
1643188100000|2022-01-26 09:08:20|119.22|119.16|119.16|119.1|119.26|119.16|119.16|119.04|18900
1643188110000|2022-01-26 09:08:30|||||||||38000
1643188120000|2022-01-26 09:08:40|||||||||4170
1643188130000|2022-01-26 09:08:50|119.14||119.14||119.14||119.14||8507
1643188140000|2022-01-26 09:09:00|119.1|119.06|119.12|119.04|119.12|119.06|119.06|119.04|8488
1643188170000|2022-01-26 09:09:30||119.06||119.06||119.06||119.06|837
1643188180000|2022-01-26 09:09:40|119.16|119.12|119.18|119.06|119.18|119.12|119.12|119.06|4452
1643188190000|2022-01-26 09:09:50|119.2|119.08|119.2|119.1|119.2|119.1|119.2|119.08|0
1643188200000|2022-01-26 09:10:00|119.18||119.18||119.18||119.18||0
1643188220000|2022-01-26 09:10:20|119.16|119.08|119.24|119.16|119.24|119.18|119.16|119.06|4128
1643188230000|2022-01-26 09:10:30|119.22|119.12|119.18|119.1|119.22|119.12|119.18|119.08|17000
1643188240000|2022-01-26 09:10:40|119.2|119.12|119.18|119.16|119.22|119.16|119.18|119.12|7500
1643188250000|2022-01-26 09:10:50||119.12||119.12||119.12||119.12|4864
1643188260000|2022-01-26 09:11:00|119.16|119.1|119.2|119.16|119.24|119.16|119.16|119.1|5056
1643188270000|2022-01-26 09:11:10|119.24|119.18|119.34|119.28|119.38|119.36|119.24|119.18|11583
1643188280000|2022-01-26 09:11:20|119.38|119.3|119.4|119.32|119.4|119.34|119.34|119.3|4646
1643188300000|2022-01-26 09:11:40|119.44|119.34|119.44|119.34|119.5|119.42|119.42|119.34|13535
1643188310000|2022-01-26 09:11:50||119.38||119.34||119.38||119.34|0
1643188320000|2022-01-26 09:12:00|119.4|119.32|119.46|119.38|119.46|119.38|119.24|119.1|42360
1643188330000|2022-01-26 09:12:10|119.44|119.4|119.4|119.34|119.44|119.4|119.4|119.34|525
1643188350000|2022-01-26 09:12:30|119.42|119.36|119.42|119.36|119.42|119.36|119.42|119.36|367
1643188360000|2022-01-26 09:12:40||119.34||119.34||119.34||119.34|9937
1643188380000|2022-01-26 09:13:00|119.44|119.36|119.42|119.38|119.48|119.4|119.42|119.36|1470
1643188390000|2022-01-26 09:13:10|119.4|119.36|119.4|119.34|119.4|119.36|119.4|119.34|3286
1643188400000|2022-01-26 09:13:20||119.36||119.34||119.36||119.34|429
1643188410000|2022-01-26 09:13:30||119.36||119.36||119.36||119.34|0
1643188420000|2022-01-26 09:13:40|||||||||418
1643188430000|2022-01-26 09:13:50|119.38|119.34|119.36|119.26|119.38|119.34|119.2|119.14|52291
1643188440000|2022-01-26 09:14:00|119.32|119.28|119.32|119.26|119.32|119.28|119.32|119.26|28
1643188450000|2022-01-26 09:14:10|119.3||119.3||119.3||119.28||0
1643188460000|2022-01-26 09:14:20|||||||||4000
1643188470000|2022-01-26 09:14:30|119.28|119.24|119.26|119.2|119.28|119.24|119.26|119.18|1999
1643188480000|2022-01-26 09:14:40|119.24|119.18|119.24|119.18|119.24|119.18|119.22|119.18|4
1643188500000|2022-01-26 09:15:00|119.22|119.16|119.14|119.04|119.22|119.16|119.14|119.04|15053
1643188510000|2022-01-26 09:15:10|119.12|119.02|119.1|119.02|119.12|119.06|119.1|119|1555
1643188520000|2022-01-26 09:15:20|119.14|119.04|119.26|119.16|119.26|119.18|119.1|119.04|12707
1643188530000|2022-01-26 09:15:30|119.28|119.18|119.24|119.16|119.28|119.18|119.24|119.16|0
1643188540000|2022-01-26 09:15:40|119.22|119.14|119.18|119.12|119.22|119.14|119.18|119.12|15666
1643188550000|2022-01-26 09:15:50||119.14||119.14||119.14||119.14|0
1643188560000|2022-01-26 09:16:00||119.16||119.16||119.16||119.16|2
1643188570000|2022-01-26 09:16:10|119.22|119.18|119.24|119.18|119.24|119.18|119.22|119.18|8916
1643188580000|2022-01-26 09:16:20|119.26||119.26||119.26||119.26||0
1643188590000|2022-01-26 09:16:30|119.24|119.2|119.34|119.24|119.36|119.24|119.24|119.2|0
1643188600000|2022-01-26 09:16:40|119.36||119.36||119.36||119.36||2400
1643188610000|2022-01-26 09:16:50|119.34||119.36||119.36||119.34||4162
1643188620000|2022-01-26 09:17:00||119.26||119.28||119.28||119.26|0
1643188640000|2022-01-26 09:17:20|||||||||10000
1643188700000|2022-01-26 09:18:20|119.34|119.3|119.44|119.36|119.48|119.42|119.34|119.3|8376
1643188710000|2022-01-26 09:18:30||119.38||119.36||119.38||119.36|0
1643188720000|2022-01-26 09:18:40|119.48|119.42|119.5|119.42|119.52|119.44|119.42|119.38|12487
1643188730000|2022-01-26 09:18:50|119.48|119.38|119.48|119.42|119.48|119.42|119.46|119.36|2000
1643188740000|2022-01-26 09:19:00|119.5|119.44|119.58|119.5|119.58|119.5|119.5|119.44|3384
1643188750000|2022-01-26 09:19:10|119.6|119.52|119.64|119.56|119.74|119.6|119.56|119.5|11983
1643188760000|2022-01-26 09:19:20|119.66|119.58|119.66|119.58|119.66|119.58|119.66|119.58|0
1643188770000|2022-01-26 09:19:30|119.64|119.6|119.64|119.58|119.64|119.6|119.64|119.58|0
1643188780000|2022-01-26 09:19:40|119.66|119.6|119.64|119.58|119.66|119.6|119.64|119.58|7856
1643188800000|2022-01-26 09:20:00|119.6|119.56|119.62|119.56|119.62|119.56|119.58|119.5|18401
1643188810000|2022-01-26 09:20:10|119.6|119.5|119.64|119.56|119.64|119.56|119.56|119.5|2266
1643188830000|2022-01-26 09:20:30|119.58|119.54|119.58|119.5|119.58|119.54|119.54|119.5|529
1643188840000|2022-01-26 09:20:40|119.56|119.48|119.46|119.38|119.56|119.48|119.46|119.36|1091
1643188850000|2022-01-26 09:20:50|119.44|119.36|119.46|119.34|119.46|119.36|119.44|119.34|0
1643188860000|2022-01-26 09:21:00|119.44|119.32|119.42|119.34|119.44|119.36|119.42|119.32|0
1643188890000|2022-01-26 09:21:30|119.46|119.36|119.5|119.4|119.5|119.4|119.42|119.36|2064
1643188900000|2022-01-26 09:21:40|119.44|119.42|119.44|119.36|119.44|119.42|119.42|119.36|7771
1643188920000|2022-01-26 09:22:00|||||||||3
1643188930000|2022-01-26 09:22:10|119.46|119.38|119.48|119.42|119.52|119.44|119.44|119.38|3097
1643188950000|2022-01-26 09:22:30|119.5|119.46|119.58|119.5|119.58|119.5|119.48|119.46|2068
1643188960000|2022-01-26 09:22:40|119.6|119.54|119.66|119.6|119.66|119.6|119.56|119.46|64418
1643188970000|2022-01-26 09:22:50|119.68|119.58|119.78|119.68|119.78|119.68|119.68|119.58|212
1643188980000|2022-01-26 09:23:00|119.8||119.76||119.8||119.76||8442
1643188990000|2022-01-26 09:23:10|119.74||119.76||119.76||119.74||8
1643189000000|2022-01-26 09:23:20|119.74||119.76||119.76||119.74||1
1643189010000|2022-01-26 09:23:30|119.74|119.66|119.7|119.64|119.74|119.66|119.7|119.64|3176
1643189020000|2022-01-26 09:23:40|119.66|119.6|119.66|119.56|119.66|119.6|119.66|119.56|12865
1643189030000|2022-01-26 09:23:50|119.62|119.54|119.56|119.46|119.64|119.56|119.5|119.44|286135
1643189040000|2022-01-26 09:24:00|119.52|119.44|119.56|119.46|119.56|119.48|119.48|119.44|2000
1643189050000|2022-01-26 09:24:10|119.58|119.48|119.64|119.58|119.66|119.58|119.58|119.48|60
1643189070000|2022-01-26 09:24:30|119.62|119.56|119.62|119.54|119.62|119.56|119.62|119.54|10332
1643189080000|2022-01-26 09:24:40|119.6|119.52|119.54|119.46|119.6|119.52|119.54|119.46|19507
1643189090000|2022-01-26 09:24:50|119.52|119.48|119.52|119.42|119.52|119.5|119.46|119.36|26101
1643189100000|2022-01-26 09:25:00|119.48|119.44|119.48|119.44|119.48|119.44|119.48|119.44|0
1643189120000|2022-01-26 09:25:20|||||||||1657
1643189130000|2022-01-26 09:25:30|||||||||8370
1643189140000|2022-01-26 09:25:40|119.5|119.46|119.54|119.46|119.56|119.5|119.5|119.46|1611
1643189150000|2022-01-26 09:25:50|119.48|119.44|119.48|119.42|119.54|119.48|119.46|119.42|9090
1643189170000|2022-01-26 09:26:10|119.46|119.4|119.46|119.4|119.48|119.4|119.46|119.4|7018
1643189180000|2022-01-26 09:26:20|119.44|119.42|119.44|119.38|119.44|119.42|119.44|119.38|900
1643189190000|2022-01-26 09:26:30|119.4|119.34|119.36|119.28|119.4|119.34|119.36|119.26|10843
1643189200000|2022-01-26 09:26:40|||||||||2151
1643189210000|2022-01-26 09:26:50|119.32|119.24|119.3|119.26|119.34|119.26|119.3|119.24|651
1643189220000|2022-01-26 09:27:00||119.24||119.22||119.24||119.22|0
1643189240000|2022-01-26 09:27:20|119.28|119.2|119.22|119.14|119.28|119.2|119.22|119.12|3200
1643189250000|2022-01-26 09:27:30|119.24|119.16|119.16|119.06|119.26|119.16|119.16|119.06|4164
1643189270000|2022-01-26 09:27:50|119.14|119.04|119.12|119.04|119.14|119.04|119.12|119.04|2732
1643189280000|2022-01-26 09:28:00|||||||||359
1643189290000|2022-01-26 09:28:10|119.1|119|119.12|119.06|119.12|119.06|119.06|118.94|14035
1643189300000|2022-01-26 09:28:20|119.16|119.08|119.26|119.18|119.26|119.18|119.16|119.06|10131
1643189310000|2022-01-26 09:28:30|119.24|119.16|119.22|119.12|119.24|119.16|119.22|119.12|2231
1643189320000|2022-01-26 09:28:40|||||||||3843
1643189330000|2022-01-26 09:28:50||119.14||119.12||119.14||119.12|6567
1643189380000|2022-01-26 09:29:40|119.2|119.1|119.14|119.06|119.2|119.1|119.14|119.06|3816
1643189430000|2022-01-26 09:30:30|119.12|119.08|119.12|119.06|119.12|119.08|119.12|119.06|2011
1643189440000|2022-01-26 09:30:40||119.02||119.02||119.02||119.02|1132
1643189460000|2022-01-26 09:31:00|119.14|119.04|119.12|119.04|119.14|119.08|119.12|119.04|120
1643189480000|2022-01-26 09:31:20|119.14|119.06|119.18|119.12|119.18|119.12|119.12|119.06|2673
1643189490000|2022-01-26 09:31:30|119.16|119.1|119.16|119.08|119.16|119.1|119.16|119.08|4196
1643189520000|2022-01-26 09:32:00|||||||||327
1643189560000|2022-01-26 09:32:40|119.14|119.04|119.1|119.02|119.14|119.06|119.08|119.02|3619
1643189570000|2022-01-26 09:32:50|119.08|119|119.02|118.9|119.08|119|118.98|118.88|6967
1643189580000|2022-01-26 09:33:00||118.92||118.92||118.92||118.9|660
1643189590000|2022-01-26 09:33:10||118.94||118.92||118.94||118.92|0
1643189640000|2022-01-26 09:34:00||118.94||118.92||118.94||118.92|0
1643189650000|2022-01-26 09:34:10|119||119.02||119.02||118.98||0
1643189660000|2022-01-26 09:34:20|118.98||118.98||119.02||118.98||2007
1643189670000|2022-01-26 09:34:30|119.02|118.96|119.12|119.04|119.16|119.04|119.02|118.96|7450
1643189690000|2022-01-26 09:34:50|||||||||20
1643189700000|2022-01-26 09:35:00|||||||||1039
1643189710000|2022-01-26 09:35:10|119.14|119.06|119.12|119.06|119.18|119.06|119.12|119.06|7288
1643189720000|2022-01-26 09:35:20|119.14||119.16||119.18||119.14||304
1643189730000|2022-01-26 09:35:30|119.18|119.08|119.18|119.08|119.18|119.1|119.18|119.06|0
1643189740000|2022-01-26 09:35:40|119.14|119.1|119.16|119.1|119.16|119.1|119.12|119.1|0
1643189760000|2022-01-26 09:36:00|119.18|119.12|119.24|119.2|119.26|119.2|119.18|119.12|3641
1643189770000|2022-01-26 09:36:10|119.28|119.22|119.42|119.34|119.42|119.34|119.28|119.22|4185
1643189780000|2022-01-26 09:36:20|119.38|119.32|119.26|119.2|119.38|119.32|119.26|119.2|2501
1643189790000|2022-01-26 09:36:30|119.22|119.16|119.2|119.12|119.22|119.16|119.2|119.12|345
1643189800000|2022-01-26 09:36:40|119.22|119.18|119.26|119.2|119.26|119.2|119.22|119.18|22795
1643189820000|2022-01-26 09:37:00|119.28|119.22|119.26|119.2|119.28|119.22|119.22|119.18|4433
1643189830000|2022-01-26 09:37:10|119.28|119.18|119.26|119.18|119.28|119.18|119.2|119.18|5824
1643189840000|2022-01-26 09:37:20|119.28|119.22|119.24|119.16|119.28|119.22|119.22|119.16|3022
1643189870000|2022-01-26 09:37:50|119.26|119.18|119.28|119.18|119.28|119.22|119.26|119.18|0
1643189880000|2022-01-26 09:38:00|119.24|119.16|119.24|119.18|119.24|119.22|119.22|119.16|1547
1643189890000|2022-01-26 09:38:10|119.26|119.22|119.26|119.18|119.28|119.22|119.26|119.18|295
1643189900000|2022-01-26 09:38:20|119.28|119.22|119.38|119.3|119.38|119.3|119.28|119.22|7005
1643189910000|2022-01-26 09:38:30|119.36|119.28|119.34|119.28|119.36|119.28|119.34|119.28|837
1643189930000|2022-01-26 09:38:50|119.36|119.3|119.42|119.38|119.44|119.38|119.36|119.28|10309
1643189940000|2022-01-26 09:39:00|119.38|119.32|119.4|119.32|119.46|119.36|119.38|119.32|8711
1643189950000|2022-01-26 09:39:10|119.42|119.34|119.6|119.5|119.66|119.58|119.42|119.34|53612
1643189960000|2022-01-26 09:39:20|119.58||119.6||119.6||119.58||0
1643189970000|2022-01-26 09:39:30|119.62||119.6||119.62||119.6||0
1643189990000|2022-01-26 09:39:50|119.62|119.52|119.66|119.54|119.66|119.54|119.62|119.52|4225
1643190000000|2022-01-26 09:40:00|119.64||119.64||119.64||119.64||0
1643190020000|2022-01-26 09:40:20|119.62|119.52|119.62|119.52|119.62|119.56|119.54|119.42|24422
1643190030000|2022-01-26 09:40:30||119.54||119.54||119.54||119.54|0
1643190040000|2022-01-26 09:40:40||119.56||119.54||119.56||119.54|0
1643190050000|2022-01-26 09:40:50|||||||||12724
1643190060000|2022-01-26 09:41:00|119.64|119.58|119.7|119.66|119.78|119.7|119.62|119.58|7375
1643190070000|2022-01-26 09:41:10||119.6||119.6||119.6||119.6|1242
1643190080000|2022-01-26 09:41:20|119.72|119.62|119.7|119.6|119.72|119.64|119.7|119.6|250
1643190090000|2022-01-26 09:41:30|||||||||8304
1643190100000|2022-01-26 09:41:40||119.64||119.64||119.64||119.64|0
1643190120000|2022-01-26 09:42:00|119.72|119.66|119.7|119.64|119.72|119.66|119.7|119.64|290
1643190150000|2022-01-26 09:42:30|119.74|119.68|119.8|119.7|119.82|119.74|119.74|119.68|7946
1643190160000|2022-01-26 09:42:40||119.68||119.7||119.7||119.68|765
1643190180000|2022-01-26 09:43:00|||||||||100
1643190190000|2022-01-26 09:43:10|||||||||157
1643190210000|2022-01-26 09:43:30||119.74||119.74||119.74||119.74|5000
1643190240000|2022-01-26 09:44:00|119.78|119.76|119.8|119.74|119.8|119.76|119.76|119.74|8911
1643190250000|2022-01-26 09:44:10|119.82||119.82||119.82||119.82||0
1643190260000|2022-01-26 09:44:20|||||||||842
1643190290000|2022-01-26 09:44:50|119.84|119.76|119.9|119.82|119.92|119.84|119.84|119.76|873
1643190300000|2022-01-26 09:45:00||119.84||119.82||119.84||119.82|1142
1643190320000|2022-01-26 09:45:20|119.88|119.84|119.9|119.82|119.9|119.84|119.86|119.82|2043
1643190330000|2022-01-26 09:45:30||119.86||119.86||119.86||119.86|6224
1643190340000|2022-01-26 09:45:40|||||||||414
1643190350000|2022-01-26 09:45:50|119.92|119.9|119.92|119.88|120|119.92|119.88|119.82|135267
1643190360000|2022-01-26 09:46:00|119.96|119.86|119.92|119.86|119.96|119.86|119.88|119.86|3811
1643190370000|2022-01-26 09:46:10|||||||||2000
1643190390000|2022-01-26 09:46:30|119.88|119.82|119.84|119.82|119.88|119.82|119.84|119.82|6392
1643190400000|2022-01-26 09:46:40||119.78||119.78||119.78||119.78|294
1643190410000|2022-01-26 09:46:50|||||||||10775
1643190420000|2022-01-26 09:47:00|119.8|119.76|119.72|119.68|119.8|119.76|119.72|119.64|4003
1643190430000|2022-01-26 09:47:10|119.74|119.7|119.8|119.72|119.8|119.72|119.72|119.7|7312
1643190450000|2022-01-26 09:47:30|||||||||2500
1643190480000|2022-01-26 09:48:00|119.74|119.68|119.7|119.64|119.78|119.68|119.7|119.62|4336
1643190490000|2022-01-26 09:48:10|119.74|119.68|119.7|119.6|119.74|119.68|119.66|119.58|2000
1643190500000|2022-01-26 09:48:20|119.72|119.64|119.72|119.64|119.74|119.64|119.72|119.64|0
1643190530000|2022-01-26 09:48:50|119.7|119.6|119.68|119.6|119.7|119.62|119.68|119.58|0
1643190540000|2022-01-26 09:49:00|119.7|119.62|119.66|119.56|119.7|119.62|119.66|119.56|4900
1643190570000|2022-01-26 09:49:30|119.68|119.62|119.72|119.66|119.74|119.66|119.68|119.62|9560
1643190580000|2022-01-26 09:49:40|119.68|119.62|119.68|119.62|119.72|119.62|119.66|119.56|3796
1643190590000|2022-01-26 09:49:50|119.7|119.66|119.72|119.68|119.72|119.68|119.7|119.62|8220
1643190600000|2022-01-26 09:50:00|119.76|119.72|119.76|119.68|119.78|119.72|119.76|119.68|2246
1643190610000|2022-01-26 09:50:10|119.74||119.74||119.74||119.74||0
1643190630000|2022-01-26 09:50:30||119.7||119.68||119.7||119.68|0
1643190640000|2022-01-26 09:50:40|119.76|119.7|119.76|119.68|119.76|119.7|119.76|119.68|7826
1643190650000|2022-01-26 09:50:50|119.7|119.66|119.7|119.64|119.7|119.66|119.66|119.64|6920
1643190660000|2022-01-26 09:51:00||119.66||119.64||119.66||119.64|0
1643190670000|2022-01-26 09:51:10|119.68|119.62|119.68|119.62|119.68|119.62|119.68|119.6|2705
1643190680000|2022-01-26 09:51:20|119.7|119.64|119.7|119.64|119.7|119.64|119.68|119.64|413
1643190690000|2022-01-26 09:51:30||119.66||119.66||119.66||119.66|0
1643190700000|2022-01-26 09:51:40|119.66|119.64|119.7|119.64|119.7|119.64|119.66|119.64|43631
1643190710000|2022-01-26 09:51:50|||||||||34481
1643190720000|2022-01-26 09:52:00|119.72|119.66|119.76|119.7|119.78|119.7|119.72|119.66|2
1643190730000|2022-01-26 09:52:10|||||||||20000
1643190740000|2022-01-26 09:52:20|||||||||835
1643190750000|2022-01-26 09:52:30||119.72||119.7||119.72||119.7|0
1643190790000|2022-01-26 09:53:10|119.74|119.72|119.74|119.7|119.74|119.72|119.74|119.7|1664
1643190800000|2022-01-26 09:53:20||119.68||119.68||119.68||119.68|658
1643190810000|2022-01-26 09:53:30||119.66||119.66||119.68||119.66|651
1643190820000|2022-01-26 09:53:40|119.76|119.68|119.72|119.68|119.76|119.72|119.72|119.66|8389
1643190830000|2022-01-26 09:53:50|119.76||119.72||119.78||119.72||375
1643190840000|2022-01-26 09:54:00|119.7|119.66|119.7|119.64|119.76|119.68|119.7|119.64|6376
1643190850000|2022-01-26 09:54:10|119.68||119.68||119.68||119.68||8
1643190870000|2022-01-26 09:54:30|119.66|119.62|119.54|119.48|119.66|119.62|119.54|119.48|35053
1643190880000|2022-01-26 09:54:40|119.58|119.5|119.58|119.5|119.62|119.54|119.5|119.44|2803
1643190890000|2022-01-26 09:54:50||119.54||119.54||119.54||119.54|0
1643190910000|2022-01-26 09:55:10|119.56|119.52|119.52|119.44|119.56|119.52|119.5|119.44|34663
1643190920000|2022-01-26 09:55:20|119.48|119.42|119.52|119.44|119.52|119.44|119.48|119.4|7223
1643190930000|2022-01-26 09:55:30|||||||||3000
1643190940000|2022-01-26 09:55:40|119.54|119.46|119.56|119.5|119.56|119.5|119.54|119.46|0
1643190950000|2022-01-26 09:55:50|119.54||119.54||119.54||119.54||0
1643190960000|2022-01-26 09:56:00|119.56|119.48|119.56|119.52|119.56|119.52|119.56|119.48|3089
1643190970000|2022-01-26 09:56:10|119.6|119.54|119.56|119.5|119.6|119.54|119.54|119.5|12825
1643190980000|2022-01-26 09:56:20|119.58|119.52|119.54|119.5|119.64|119.58|119.52|119.5|52994
1643190990000|2022-01-26 09:56:30|119.58|119.52|119.64|119.56|119.64|119.56|119.54|119.52|4536
1643191000000|2022-01-26 09:56:40|119.62||119.62||119.62||119.58||104
1643191030000|2022-01-26 09:57:10|119.58|119.54|119.58|119.54|119.58|119.54|119.58|119.54|22015
1643191050000|2022-01-26 09:57:30|||||||||11000
1643191090000|2022-01-26 09:58:10|119.64|119.56|119.64|119.6|119.66|119.6|119.64|119.56|5116
1643191100000|2022-01-26 09:58:20|119.66|119.58|119.6|119.54|119.66|119.58|119.6|119.54|22427
1643191110000|2022-01-26 09:58:30|119.62|119.56|119.62|119.56|119.62|119.56|119.6|119.56|2443
1643191130000|2022-01-26 09:58:50|119.64|119.58|119.58|119.56|119.66|119.6|119.58|119.56|26474
1643191140000|2022-01-26 09:59:00|119.56|119.54|119.4|119.34|119.6|119.54|119.4|119.34|24549
1643191150000|2022-01-26 09:59:10|119.38||119.4||119.4||119.38||7252
1643191160000|2022-01-26 09:59:20|119.38|119.32|119.32|119.22|119.4|119.36|119.32|119.22|12321
1643191170000|2022-01-26 09:59:30|119.28|119.2|119.28|119.18|119.28|119.2|119.26|119.16|5
1643191190000|2022-01-26 09:59:50|119.32|119.2|119.38|119.3|119.38|119.3|119.32|119.2|13
1643191200000|2022-01-26 10:00:00|119.36|119.28|119.3|119.24|119.36|119.3|119.3|119.24|6512
1643191210000|2022-01-26 10:00:10|119.32|119.26|119.34|119.26|119.34|119.26|119.32|119.26|4593
1643191230000|2022-01-26 10:00:30|119.36|119.28|119.36|119.3|119.46|119.38|119.36|119.28|28383
1643191240000|2022-01-26 10:00:40|119.34|119.28|119.32|119.28|119.34|119.28|119.32|119.26|15009
1643191250000|2022-01-26 10:00:50|119.3|119.26|119.24|119.16|119.3|119.3|119.24|119.16|13302
1643191260000|2022-01-26 10:01:00|119.28|119.18|119.28|119.2|119.28|119.2|119.28|119.18|0
1643191300000|2022-01-26 10:01:40|119.3|119.22|119.28|119.24|119.32|119.24|119.28|119.22|2035
1643191310000|2022-01-26 10:01:50|119.3|119.26|119.32|119.26|119.32|119.26|119.3|119.26|1502
1643191320000|2022-01-26 10:02:00|||||||||4000
1643191340000|2022-01-26 10:02:20|119.28|119.24|119.26|119.22|119.32|119.26|119.26|119.22|7812
1643191350000|2022-01-26 10:02:30|119.24|119.2|119.22|119.16|119.24|119.2|119.22|119.16|4623
1643191360000|2022-01-26 10:02:40|119.2|119.14|119.22|119.18|119.22|119.18|119.2|119.1|3603
1643191390000|2022-01-26 10:03:10|||||||||526
1643191400000|2022-01-26 10:03:20|119.26|119.2|119.26|119.2|119.26|119.2|119.26|119.2|1155
1643191410000|2022-01-26 10:03:30|119.3|119.22|119.48|119.38|119.48|119.4|119.3|119.22|9595
1643191420000|2022-01-26 10:03:40||119.4||119.4||119.4||119.4|0
1643191430000|2022-01-26 10:03:50||119.42||119.42||119.42||119.42|0
1643191440000|2022-01-26 10:04:00|119.44|119.4|119.4|119.38|119.44|119.4|119.4|119.36|1306
1643191450000|2022-01-26 10:04:10|119.38|119.36|119.36|119.3|119.38|119.36|119.36|119.3|4640
1643191460000|2022-01-26 10:04:20||119.32||119.3||119.32||119.3|0
1643191470000|2022-01-26 10:04:30|119.38|119.34|119.44|119.38|119.46|119.38|119.38|119.34|4214
1643191480000|2022-01-26 10:04:40|119.46|119.42|119.48|119.4|119.48|119.42|119.46|119.38|0
1643191500000|2022-01-26 10:05:00|119.46|119.38|119.46|119.36|119.46|119.4|119.42|119.36|1319
1643191510000|2022-01-26 10:05:10|119.44|119.38|119.42|119.36|119.48|119.38|119.4|119.36|6034
1643191520000|2022-01-26 10:05:20|119.44|119.38|119.46|119.38|119.48|119.38|119.44|119.38|0
1643191530000|2022-01-26 10:05:30|119.48||119.46||119.48||119.46||428
1643191540000|2022-01-26 10:05:40|119.48||119.46||119.48||119.46||1441
1643191550000|2022-01-26 10:05:50|119.48|119.42|119.48|119.4|119.48|119.42|119.44|119.36|647
1643191560000|2022-01-26 10:06:00|119.44|119.38|119.4|119.34|119.44|119.38|119.4|119.34|5093
1643191570000|2022-01-26 10:06:10|||||||||500
1643191580000|2022-01-26 10:06:20|119.38|119.32|119.36|119.28|119.38|119.32|119.36|119.28|1630
1643191600000|2022-01-26 10:06:40|119.34|119.32|119.34|119.28|119.34|119.32|119.34|119.28|3578
1643191610000|2022-01-26 10:06:50|119.32|119.26|119.28|119.24|119.32|119.26|119.26|119.22|11598
1643191620000|2022-01-26 10:07:00|119.32|119.22|119.3|119.26|119.32|119.26|119.3|119.22|3866
1643191630000|2022-01-26 10:07:10|119.32||119.32||119.32||119.3||732
1643191640000|2022-01-26 10:07:20|119.28|119.28|119.26|119.18|119.28|119.28|119.26|119.16|33693
1643191650000|2022-01-26 10:07:30|119.28|119.2|119.28|119.22|119.3|119.22|119.28|119.18|0
1643191660000|2022-01-26 10:07:40|119.3|119.28|119.34|119.28|119.34|119.3|119.3|119.24|11559
1643191670000|2022-01-26 10:07:50|119.28|119.24|119.26|119.22|119.28|119.24|119.26|119.22|583
1643191680000|2022-01-26 10:08:00||119.24||119.22||119.24||119.22|452
1643191690000|2022-01-26 10:08:10|119.22|119.18|119.26|119.18|119.26|119.18|119.22|119.18|475
1643191700000|2022-01-26 10:08:20|119.22||119.24||119.24||119.22||50982
1643191710000|2022-01-26 10:08:30|119.22|119.16|119.14|119.06|119.22|119.16|119.14|119.06|4321
1643191730000|2022-01-26 10:08:50||119.1||119.06||119.1||119.06|4
1643191740000|2022-01-26 10:09:00||119.08||119.06||119.1||119.06|0
1643191750000|2022-01-26 10:09:10||119.1||119.06||119.1||119.06|0
1643191760000|2022-01-26 10:09:20|119.12|119.02|119.1|119.06|119.12|119.06|119.08|119.02|519
1643191770000|2022-01-26 10:09:30|119.12|119.08|119.14|119.1|119.16|119.12|119.1|119.08|39092
1643191780000|2022-01-26 10:09:40|119.16||119.16||119.16||119.14||0
1643191800000|2022-01-26 10:10:00|119.14||119.16||119.16||119.14||10
1643191820000|2022-01-26 10:10:20||119.12||119.1||119.12||119.1|0
1643191830000|2022-01-26 10:10:30|119.14|119.08|119.14|119.1|119.14|119.1|119.14|119.06|10161
1643191840000|2022-01-26 10:10:40|119.16|119.12|119.2|119.14|119.22|119.14|119.16|119.12|1278
1643191850000|2022-01-26 10:10:50|119.22|119.16|119.32|119.22|119.32|119.22|119.22|119.14|0
1643191860000|2022-01-26 10:11:00|119.3|119.2|119.26|119.18|119.3|119.2|119.24|119.18|0
1643191880000|2022-01-26 10:11:20|119.28|119.22|119.32|119.28|119.4|119.32|119.26|119.22|9125
1643191890000|2022-01-26 10:11:30|119.3||119.34||119.34||119.3||0
1643191900000|2022-01-26 10:11:40|||||||||3001
1643191920000|2022-01-26 10:12:00|119.32||119.34||119.34||119.32||9
1643191930000|2022-01-26 10:12:10|119.36|119.32|119.38|119.32|119.4|119.32|119.36|119.32|2800
1643191940000|2022-01-26 10:12:20|119.36||119.36||119.36||119.36||4106
1643191950000|2022-01-26 10:12:30|119.38|119.34|119.42|119.36|119.42|119.36|119.38|119.32|11269
1643191960000|2022-01-26 10:12:40|119.4|119.34|119.38|119.34|119.42|119.36|119.38|119.28|5304
1643191990000|2022-01-26 10:13:10|||||||||323
1643192010000|2022-01-26 10:13:30|119.4|119.36|119.42|119.36|119.42|119.36|119.38|119.36|1219
1643192020000|2022-01-26 10:13:40|||||||||4333
1643192030000|2022-01-26 10:13:50|||||||||6657
1643192040000|2022-01-26 10:14:00|119.4|119.38|119.54|119.48|119.56|119.48|119.4|119.38|3065
1643192060000|2022-01-26 10:14:20|119.56|119.5|119.54|119.48|119.58|119.5|119.5|119.48|7090
1643192070000|2022-01-26 10:14:30|||||||||2000
1643192080000|2022-01-26 10:14:40|119.52|119.46|119.48|119.44|119.52|119.46|119.48|119.42|5647
1643192100000|2022-01-26 10:15:00|119.52|119.46|119.52|119.46|119.52|119.46|119.52|119.46|1705
1643192110000|2022-01-26 10:15:10|119.54|119.5|119.52|119.44|119.6|119.5|119.5|119.44|6009
1643192120000|2022-01-26 10:15:20||119.46||119.46||119.46||119.46|0
1643192130000|2022-01-26 10:15:30|119.56|119.48|119.56|119.48|119.6|119.52|119.52|119.48|3810
1643192140000|2022-01-26 10:15:40|119.58|119.52|119.56|119.48|119.6|119.52|119.56|119.48|73
1643192150000|2022-01-26 10:15:50|||||||||2073
1643192160000|2022-01-26 10:16:00|119.58|119.52|119.62|119.54|119.62|119.56|119.58|119.48|5350
1643192170000|2022-01-26 10:16:10||119.56||119.56||119.56||119.56|0
1643192180000|2022-01-26 10:16:20|119.6|119.54|119.58|119.54|119.6|119.54|119.56|119.54|10851
1643192200000|2022-01-26 10:16:40|119.56|119.56|119.42|119.34|119.56|119.56|119.42|119.34|10934
1643192210000|2022-01-26 10:16:50|119.4|119.32|119.4|119.32|119.4|119.32|119.4|119.3|4075
1643192230000|2022-01-26 10:17:10|119.42|119.36|119.42|119.38|119.46|119.38|119.42|119.36|11271
1643192240000|2022-01-26 10:17:20|||||||||5000
1643192250000|2022-01-26 10:17:30|119.44||119.42||119.46||119.42||21898
1643192260000|2022-01-26 10:17:40|119.46|119.4|119.46|119.4|119.48|119.42|119.42|119.38|12265
1643192280000|2022-01-26 10:18:00|119.44||119.46||119.46||119.44||0
1643192290000|2022-01-26 10:18:10|119.44|119.38|119.44|119.38|119.44|119.38|119.36|119.32|5843
1643192300000|2022-01-26 10:18:20||119.36||119.34||119.38||119.34|9652
1643192310000|2022-01-26 10:18:30||119.36||119.38||119.38||119.36|0
1643192330000|2022-01-26 10:18:50|||||||||408
1643192340000|2022-01-26 10:19:00|119.46|119.4|119.44|119.4|119.5|119.44|119.44|119.4|11892
1643192350000|2022-01-26 10:19:10||119.38||119.38||119.38||119.38|6000
1643192360000|2022-01-26 10:19:20|119.46|119.4|119.56|119.52|119.6|119.54|119.46|119.4|3168
1643192370000|2022-01-26 10:19:30|119.52|119.48|119.54|119.44|119.54|119.48|119.5|119.44|1877
1643192380000|2022-01-26 10:19:40|119.52|119.46|119.52|119.48|119.52|119.48|119.52|119.46|116
1643192420000|2022-01-26 10:20:20|119.5|119.44|119.52|119.46|119.52|119.46|119.48|119.42|1880
1643192450000|2022-01-26 10:20:50|119.5||119.52||119.52||119.5||0
1643192460000|2022-01-26 10:21:00||119.48||119.48||119.48||119.48|0
1643192470000|2022-01-26 10:21:10|||||||||204
1643192490000|2022-01-26 10:21:30|119.5|119.46|119.5|119.4|119.5|119.46|119.44|119.36|4838
1643192500000|2022-01-26 10:21:40|119.48|119.44|119.48|119.42|119.48|119.44|119.48|119.4|0
1643192510000|2022-01-26 10:21:50||119.4||119.4||119.4||119.4|1277
1643192520000|2022-01-26 10:22:00||119.42||119.42||119.42||119.4|352
1643192530000|2022-01-26 10:22:10||119.4||119.4||119.4||119.4|0
1643192540000|2022-01-26 10:22:20|119.46||119.46||119.46||119.46||0
1643192550000|2022-01-26 10:22:30|119.48|119.42|119.44|119.38|119.48|119.42|119.44|119.34|2271
1643192570000|2022-01-26 10:22:50||119.36||119.36||119.36||119.34|70
1643192580000|2022-01-26 10:23:00|119.4|119.34|119.4|119.32|119.4|119.34|119.4|119.32|132
1643192600000|2022-01-26 10:23:20||119.36||119.36||119.36||119.36|0
1643192630000|2022-01-26 10:23:50|||||||||810
1643192640000|2022-01-26 10:24:00|119.38|119.32|119.36|119.32|119.38|119.32|119.36|119.32|5211
1643192650000|2022-01-26 10:24:10|119.38|119.34|119.4|119.32|119.42|119.36|119.38|119.32|4134
1643192660000|2022-01-26 10:24:20|119.36|119.34|119.38|119.32|119.38|119.34|119.36|119.32|519
1643192670000|2022-01-26 10:24:30|119.34|119.28|119.32|119.28|119.34|119.28|119.32|119.24|3984
1643192680000|2022-01-26 10:24:40|119.34|119.26|119.32|119.26|119.34|119.26|119.32|119.26|3385
1643192690000|2022-01-26 10:24:50|119.3|119.24|119.32|119.24|119.34|119.24|119.3|119.24|0
1643192700000|2022-01-26 10:25:00|119.28|119.22|119.28|119.2|119.3|119.22|119.24|119.16|6453
1643192710000|2022-01-26 10:25:10|||||||||2500
1643192720000|2022-01-26 10:25:20|119.26|119.18|119.36|119.26|119.36|119.28|119.24|119.18|8087
1643192730000|2022-01-26 10:25:30|119.34|119.28|119.34|119.28|119.34|119.3|119.34|119.28|0
1643192750000|2022-01-26 10:25:50||119.26||119.26||119.26||119.26|0
1643192760000|2022-01-26 10:26:00|119.32|119.24|119.32|119.22|119.32|119.28|119.26|119.22|4564
1643192770000|2022-01-26 10:26:10|119.3|119.24|119.28|119.22|119.3|119.24|119.28|119.22|4
1643192810000|2022-01-26 10:26:50|119.3|119.24|119.34|119.28|119.34|119.28|119.3|119.24|2224
1643192820000|2022-01-26 10:27:00|119.36||119.34||119.36||119.34||0
1643192830000|2022-01-26 10:27:10|119.32|119.26|119.26|119.18|119.32|119.26|119.26|119.18|5569
1643192840000|2022-01-26 10:27:20||119.2||119.18||119.2||119.18|0
1643192850000|2022-01-26 10:27:30|119.24||119.24||119.24||119.24||0
1643192870000|2022-01-26 10:27:50|119.22||119.22||119.24||119.22||6244
1643192880000|2022-01-26 10:28:00|119.24|119.2|119.26|119.22|119.26|119.22|119.24|119.2|3508
1643192890000|2022-01-26 10:28:10|119.24|119.2|119.26|119.2|119.26|119.2|119.24|119.2|0
1643192910000|2022-01-26 10:28:30|119.28|119.22|119.26|119.2|119.3|119.22|119.26|119.2|2028
1643192930000|2022-01-26 10:28:50|119.24|119.22|119.22|119.2|119.24|119.22|119.22|119.2|3621
1643192940000|2022-01-26 10:29:00|119.26||119.28||119.28||119.26||10421
1643192950000|2022-01-26 10:29:10|119.26||119.28||119.28||119.26||0
1643192960000|2022-01-26 10:29:20|119.26||119.26||119.26||119.26||0
1643192970000|2022-01-26 10:29:30|||||||||119
1643192980000|2022-01-26 10:29:40|119.28|119.24|119.26|119.2|119.32|119.26|119.26|119.2|11031
1643192990000|2022-01-26 10:29:50|119.28||119.28||119.28||119.28||8393
1643193000000|2022-01-26 10:30:00|119.3|119.22|119.4|119.36|119.42|119.36|119.3|119.22|3822
1643193010000|2022-01-26 10:30:10|119.38|119.34|119.44|119.36|119.44|119.36|119.34|119.3|5132
1643193020000|2022-01-26 10:30:20|119.4|119.34|119.36|119.32|119.4|119.34|119.34|119.32|25796
1643193030000|2022-01-26 10:30:30|119.34|119.3|119.36|119.3|119.36|119.3|119.34|119.3|649
1643193040000|2022-01-26 10:30:40|119.32|119.26|119.3|119.24|119.32|119.26|119.3|119.24|4144
1643193050000|2022-01-26 10:30:50|119.32|119.26|119.32|119.26|119.32|119.26|119.26|119.2|3309
1643193060000|2022-01-26 10:31:00||119.24||119.24||119.24||119.24|0
1643193070000|2022-01-26 10:31:10||119.28||119.26||119.28||119.24|0
1643193080000|2022-01-26 10:31:20||119.24||119.26||119.26||119.24|0
1643193090000|2022-01-26 10:31:30|||||||||210
1643193110000|2022-01-26 10:31:50|119.3|119.24|119.3|119.24|119.32|119.24|119.3|119.24|3441
1643193120000|2022-01-26 10:32:00|119.32|119.26|119.24|119.18|119.32|119.26|119.24|119.18|5124
1643193130000|2022-01-26 10:32:10||119.2||119.2||119.2||119.2|0
1643193140000|2022-01-26 10:32:20|119.26|119.22|119.24|119.22|119.3|119.24|119.24|119.22|6499
1643193150000|2022-01-26 10:32:30||119.2||119.2||119.2||119.2|407
1643193170000|2022-01-26 10:32:50|119.22|119.18|119.2|119.18|119.22|119.18|119.2|119.18|0
1643193180000|2022-01-26 10:33:00|||||||||9387
1643193190000|2022-01-26 10:33:10|119.18|119.14|119.18|119.14|119.18|119.14|119.18|119.14|8927
1643193200000|2022-01-26 10:33:20|119.14|119.1|119.06|119|119.14|119.1|119.06|119|5624
1643193210000|2022-01-26 10:33:30|119.04|119.04|119.12|119.06|119.14|119.08|119.04|119|10494
1643193230000|2022-01-26 10:33:50|119.1||119.1||119.1||119.1||0
1643193240000|2022-01-26 10:34:00|||||||||10000
1643193250000|2022-01-26 10:34:10|119.08|119.04|119.1|119.04|119.1|119.04|119.08|119.04|1881
1643193260000|2022-01-26 10:34:20|119.06|119|119.1|119.04|119.1|119.04|119.06|119|181
1643193270000|2022-01-26 10:34:30|119.08|119.02|119.04|119.02|119.1|119.02|119.04|119|5026
1643193280000|2022-01-26 10:34:40|119.06|119.04|119.06|119.02|119.06|119.04|119.06|119.02|5988
1643193290000|2022-01-26 10:34:50|||||||||421
1643193300000|2022-01-26 10:35:00|119.04|119|119.02|118.98|119.04|119|119|118.92|1646
1643193310000|2022-01-26 10:35:10||119||118.98||119||118.98|135
1643193320000|2022-01-26 10:35:20||119||119||119||119|0
1643193330000|2022-01-26 10:35:30|119.04|118.98|119.06|119|119.06|119.02|119.04|118.94|2678
1643193340000|2022-01-26 10:35:40|||||||||16811
1643193350000|2022-01-26 10:35:50|119.04|119.02|119.02|118.94|119.04|119.02|119.02|118.92|1
1643193360000|2022-01-26 10:36:00|119||119.04||119.04||119||0
1643193370000|2022-01-26 10:36:10|119.02|118.98|119.1|119.02|119.1|119.02|119.02|118.98|9128
1643193390000|2022-01-26 10:36:30|119.12|119.04|119.1|119.04|119.12|119.04|119.08|119.04|0
1643193400000|2022-01-26 10:36:40|119.12|119.06|119.12|119.06|119.12|119.06|119.12|119.06|1243
1643193410000|2022-01-26 10:36:50|119.08|119.02|119.08|119.02|119.08|119.02|119.08|119|10405
1643193420000|2022-01-26 10:37:00|119.06|119|119.04|118.96|119.06|119|119.02|118.94|0
1643193430000|2022-01-26 10:37:10||118.98||118.98||118.98||118.98|0
1643193470000|2022-01-26 10:37:50|119.06|119|119.1|119.04|119.1|119.04|119.04|119|1980
1643193480000|2022-01-26 10:38:00|119.06|119.02|119.1|119.02|119.1|119.02|119.06|119|1236
1643193490000|2022-01-26 10:38:10|119.08||119.1||119.1||119.08||0
1643193520000|2022-01-26 10:38:40|119.08||119.08||119.08||119.08||0
1643193560000|2022-01-26 10:39:20|119.1|119.04|119.08|119.04|119.1|119.04|119.08|119.04|87
1643193570000|2022-01-26 10:39:30|119.1|119.08|119.1|119.08|119.14|119.1|119.1|119.08|7297
1643193580000|2022-01-26 10:39:40|119.08|119.06|119.1|119.04|119.12|119.06|119.08|119.04|1551
1643193590000|2022-01-26 10:39:50|119.12||119.1||119.12||119.1||0
1643193600000|2022-01-26 10:40:00|119.06|119.02|119.1|119.02|119.1|119.02|119.04|119|1944
1643193610000|2022-01-26 10:40:10|119.06|119|119.02|118.96|119.16|119.06|119.02|118.94|44096
1643193620000|2022-01-26 10:40:20|119.04|118.98|119.04|118.98|119.04|118.98|119.04|118.98|2209
1643193640000|2022-01-26 10:40:40|119.02|118.96|119.04|118.98|119.04|118.98|119.02|118.96|210
1643193650000|2022-01-26 10:40:50|119.02|119|119|118.98|119.06|119|119|118.96|4929
1643193660000|2022-01-26 10:41:00|||||||||997
1643193680000|2022-01-26 10:41:20|118.98|118.96|119|118.98|119|118.98|118.98|118.96|6319
1643193690000|2022-01-26 10:41:30|119.04|119|119.04|119|119.06|119|119.04|119|900
1643193710000|2022-01-26 10:41:50|119.08|119.02|119.14|119.06|119.14|119.06|119.08|119.02|1231
1643193740000|2022-01-26 10:42:20|||||||||4288
1643193760000|2022-01-26 10:42:40|119.1|119.04|119.1|119.04|119.12|119.06|119.1|119.04|4743
1643193770000|2022-01-26 10:42:50|119.12|119.06|119.04|119|119.12|119.06|119.04|119|2391
1643193780000|2022-01-26 10:43:00|119.02|118.96|119.04|118.96|119.04|118.96|119.02|118.96|3318
1643193800000|2022-01-26 10:43:20|119.02|118.94|119|118.96|119.04|118.96|119|118.94|0
1643193810000|2022-01-26 10:43:30|119.04|119|119.22|119.14|119.22|119.14|119.02|118.98|2462
1643193820000|2022-01-26 10:43:40|119.18|119.16|119.12|119.08|119.18|119.16|119.12|119.08|5782
1643193830000|2022-01-26 10:43:50|119.1|119.04|119.1|119.04|119.1|119.08|119.1|119.04|651
1643193840000|2022-01-26 10:44:00|119.12|119.06|119.16|119.08|119.16|119.1|119.12|119.04|2000
1643193860000|2022-01-26 10:44:20|||||||||2854
1643193870000|2022-01-26 10:44:30|119.14|119.1|119.12|119.06|119.14|119.1|119.12|119.04|2
1643193880000|2022-01-26 10:44:40|119.08|119.02|119.08|119|119.08|119.02|119.06|119|256
1643193900000|2022-01-26 10:45:00|119.1|119.04|119.06|119|119.12|119.04|119.06|119|0
1643193910000|2022-01-26 10:45:10|119.04|118.98|119.08|119.02|119.1|119.04|119.04|118.96|7733
1643193930000|2022-01-26 10:45:30||119.04||119.04||119.04||119.04|0
1643193960000|2022-01-26 10:46:00|119.06|119.02|119.06|119|119.06|119.02|119|118.96|18299
1643193970000|2022-01-26 10:46:10|119.04|118.98|119.02|118.96|119.06|118.98|118.98|118.96|5053
1643193980000|2022-01-26 10:46:20|||||||||1794
1643193990000|2022-01-26 10:46:30|118.98|118.94|118.98|118.88|118.98|118.94|118.94|118.86|2281
1643194000000|2022-01-26 10:46:40|118.96|118.92|119|118.92|119.02|118.92|118.94|118.92|4101
1643194010000|2022-01-26 10:46:50|||||||||9000
1643194020000|2022-01-26 10:47:00|119.02|118.94|119|118.94|119.02|118.94|119|118.94|0
1643194040000|2022-01-26 10:47:20|118.98||118.98||118.98||118.98||1269
1643194060000|2022-01-26 10:47:40|118.96|118.92|118.98|118.94|118.98|118.94|118.96|118.92|3243
1643194070000|2022-01-26 10:47:50|119||119||119||119||0
1643194100000|2022-01-26 10:48:20|118.98||118.98||118.98||118.98||380
1643194110000|2022-01-26 10:48:30|119.02|118.96|119.06|118.98|119.08|119|119.02|118.96|2036
1643194120000|2022-01-26 10:48:40|119.08|119.02|119.06|119.02|119.08|119.02|119.06|119.02|827
1643194130000|2022-01-26 10:48:50|119.08|119.04|119.08|119.04|119.12|119.06|119.06|119|4586
1643194150000|2022-01-26 10:49:10|119.1|119.08|119.1|119.08|119.14|119.08|119.1|119.04|4167
1643194160000|2022-01-26 10:49:20|119.12|119.1|119.2|119.14|119.22|119.14|119.12|119.1|1333
1643194170000|2022-01-26 10:49:30||119.16||119.16||119.16||119.16|0
1643194220000|2022-01-26 10:50:20||119.18||119.14||119.18||119.14|2
1643194230000|2022-01-26 10:50:30||119.18||119.18||119.18||119.18|0
1643194250000|2022-01-26 10:50:50||119.16||119.18||119.18||119.16|0
1643194260000|2022-01-26 10:51:00|119.18|119.16|119.2|119.16|119.2|119.18|119.18|119.14|1169
1643194290000|2022-01-26 10:51:30|119.22|119.18|119.2|119.18|119.22|119.18|119.2|119.18|20
1643194310000|2022-01-26 10:51:50|119.22|119.16|119.26|119.2|119.26|119.2|119.22|119.16|5232
1643194330000|2022-01-26 10:52:10||119.22||119.22||119.22||119.22|178
1643194340000|2022-01-26 10:52:20||119.24||119.24||119.24||119.24|0
1643194370000|2022-01-26 10:52:50|||||||||3035
1643194380000|2022-01-26 10:53:00|119.28||119.3||119.3||119.28||4543
1643194400000|2022-01-26 10:53:20|119.32|119.26|119.32|119.28|119.36|119.3|119.3|119.26|6353
1643194410000|2022-01-26 10:53:30|119.3|119.3|119.3|119.26|119.36|119.3|119.3|119.26|2545
1643194420000|2022-01-26 10:53:40|119.32||119.3||119.32||119.3||2693
1643194460000|2022-01-26 10:54:20|||||||||41784
1643194470000|2022-01-26 10:54:30|119.28|119.28|119.34|119.28|119.34|119.28|119.26|119.24|26293
1643194500000|2022-01-26 10:55:00|119.36|119.3|119.36|119.3|119.38|119.3|119.36|119.3|0
1643194510000|2022-01-26 10:55:10|119.38|119.32|119.34|119.28|119.38|119.32|119.34|119.28|105326
1643194520000|2022-01-26 10:55:20|119.3|119.26|119.3|119.26|119.3|119.26|119.3|119.26|3591
1643194540000|2022-01-26 10:55:40|119.28|119.28|119.3|119.28|119.3|119.28|119.28|119.28|1131
1643194550000|2022-01-26 10:55:50|119.32|119.3|119.32|119.28|119.36|119.3|119.32|119.26|9503
1643194580000|2022-01-26 10:56:20|119.3|119.26|119.3|119.26|119.3|119.26|119.26|119.24|5568
1643194600000|2022-01-26 10:56:40|||||||||4000
1643194610000|2022-01-26 10:56:50|119.32|119.24|119.3|119.26|119.34|119.26|119.28|119.24|4006
1643194620000|2022-01-26 10:57:00|119.26|119.24|119.26|119.22|119.3|119.26|119.26|119.22|3937
1643194650000|2022-01-26 10:57:30|119.24|119.2|119.14|119.06|119.24|119.2|119.1|119.06|3478
1643194660000|2022-01-26 10:57:40|119.1||119.1||119.1||119.1||2
1643194670000|2022-01-26 10:57:50|119.12|119.08|119.14|119.08|119.14|119.08|119.12|119.08|0
1643194680000|2022-01-26 10:58:00|119.12|119.1|119.12|119.1|119.12|119.1|119.12|119.1|0
1643194690000|2022-01-26 10:58:10|119.14|119.08|119.12|119.1|119.14|119.1|119.12|119.08|4018
1643194700000|2022-01-26 10:58:20|119.14|119.12|119.14|119.12|119.14|119.12|119.14|119.1|36
1643194710000|2022-01-26 10:58:30|119.12|119.1|119.12|119.1|119.12|119.1|119.12|119.1|1114
1643194720000|2022-01-26 10:58:40|||||||||500
1643194750000|2022-01-26 10:59:10|||||||||1000
1643194760000|2022-01-26 10:59:20|119.1|119.08|119.12|119.08|119.12|119.1|119.1|119.08|2648
1643194770000|2022-01-26 10:59:30|119.14|119.1|119.18|119.14|119.18|119.14|119.14|119.1|2071
1643194780000|2022-01-26 10:59:40|119.2|119.16|119.3|119.22|119.3|119.22|119.18|119.16|519
1643194790000|2022-01-26 10:59:50|119.28|119.2|119.28|119.22|119.3|119.22|119.26|119.18|0
1643194800000|2022-01-26 11:00:00||119.24||119.24||119.24||119.24|0
1643194810000|2022-01-26 11:00:10|119.26|119.22|119.24|119.18|119.26|119.22|119.22|119.14|13121
1643194820000|2022-01-26 11:00:20|||||||||4000
1643194850000|2022-01-26 11:00:50|119.22|119.16|119.18|119.12|119.22|119.16|119.16|119.12|4063
1643194860000|2022-01-26 11:01:00|119.16|119.1|119.1|119.02|119.16|119.1|119.08|119|2492
1643194880000|2022-01-26 11:01:20|119.08|119|119.04|119|119.08|119|119.04|118.96|1446
1643194890000|2022-01-26 11:01:30|119.06|118.98|119.08|119|119.08|119|119.06|118.98|0
1643194900000|2022-01-26 11:01:40|119.06||119.06||119.06||119.06||20
1643194910000|2022-01-26 11:01:50|||||||||3479
1643194920000|2022-01-26 11:02:00|119.08|119.02|119.06|119|119.1|119.02|119.04|118.98|1063
1643194930000|2022-01-26 11:02:10|119.08||119.08||119.08||119.08||0
1643194940000|2022-01-26 11:02:20|119.06||119.06||119.06||119.06||6130
1643194950000|2022-01-26 11:02:30|119.08||119.08||119.08||119.08||147
1643194970000|2022-01-26 11:02:50||119.02||119||119.02||119|0
1643195010000|2022-01-26 11:03:30||119.02||119||119.02||119|0
1643195020000|2022-01-26 11:03:40||119.02||119.02||119.02||119.02|0
1643195040000|2022-01-26 11:04:00|||||||||366
1643195050000|2022-01-26 11:04:10||119||119.02||119.02||119|835
1643195060000|2022-01-26 11:04:20|||||||||13
1643195090000|2022-01-26 11:04:50|||||||||5416
1643195140000|2022-01-26 11:05:40|||||||||4175
1643195160000|2022-01-26 11:06:00|119.06|119|119.08|119.02|119.08|119.02|119.04|119|3780
1643195170000|2022-01-26 11:06:10|||||||||177
1643195180000|2022-01-26 11:06:20|||||||||2499
1643195210000|2022-01-26 11:06:50|119.06|119.04|119.04|119|119.12|119.08|119.04|119|5393
1643195220000|2022-01-26 11:07:00|||||||||1243
1643195230000|2022-01-26 11:07:10|119.06|119.02|119.04|119|119.08|119.02|119.04|119|4744
1643195250000|2022-01-26 11:07:30|119|118.98|119.04|119|119.04|119|119|118.98|5634
1643195280000|2022-01-26 11:08:00|119.08|119.02|119.06|119.02|119.1|119.04|119.06|118.98|644
1643195290000|2022-01-26 11:08:10|119.08||119.08||119.08||119.08||1
1643195300000|2022-01-26 11:08:20|119.06|119|119.06|119|119.06|119|119.06|119|194
1643195360000|2022-01-26 11:09:20|119.02|118.98|119|118.96|119.02|118.98|118.98|118.96|3101
1643195370000|2022-01-26 11:09:30|119.02|118.98|119.06|118.98|119.06|118.98|119.02|118.98|1036
1643195380000|2022-01-26 11:09:40||119||119||119||119|0
1643195390000|2022-01-26 11:09:50|||||||||1218
1643195400000|2022-01-26 11:10:00|119.04|118.98|118.96|118.9|119.04|118.98|118.96|118.9|7420
1643195410000|2022-01-26 11:10:10|118.94|118.92|118.96|118.9|118.96|118.92|118.94|118.9|0
1643195420000|2022-01-26 11:10:20|118.98|118.94|119|118.94|119.02|118.94|118.98|118.94|742
1643195450000|2022-01-26 11:10:50|119.02||119.02||119.02||119.02||0
1643195460000|2022-01-26 11:11:00|||||||||746
1643195470000|2022-01-26 11:11:10|||||||||1500
1643195480000|2022-01-26 11:11:20|119||119||119||119||500
1643195500000|2022-01-26 11:11:40||118.96||118.96||118.96||118.96|0
1643195510000|2022-01-26 11:11:50|118.96|118.94|118.92|118.88|118.96|118.94|118.92|118.88|2803
1643195560000|2022-01-26 11:12:40|||||||||530
1643195580000|2022-01-26 11:13:00|118.94|118.9|118.94|118.88|118.98|118.9|118.94|118.88|2756
1643195590000|2022-01-26 11:13:10||118.9||118.88||118.9||118.88|0
1643195620000|2022-01-26 11:13:40|||||||||847
1643195640000|2022-01-26 11:14:00|118.92|118.86|118.9|118.82|118.92|118.86|118.86|118.8|2036
1643195660000|2022-01-26 11:14:20|118.92|118.84|118.94|118.9|118.96|118.92|118.88|118.84|12363
1643195670000|2022-01-26 11:14:30|||||||||924
1643195690000|2022-01-26 11:14:50|118.92|118.86|118.88|118.84|118.92|118.86|118.88|118.82|425
1643195700000|2022-01-26 11:15:00||118.82||118.82||118.82||118.82|23
1643195720000|2022-01-26 11:15:20|118.84||118.88||118.88||118.84||500
1643195740000|2022-01-26 11:15:40|118.86|118.8|118.84|118.78|118.88|118.8|118.82|118.78|3101
1643195750000|2022-01-26 11:15:50|118.82|118.76|118.8|118.74|118.82|118.76|118.78|118.74|3515
1643195760000|2022-01-26 11:16:00|118.78|118.72|118.84|118.78|118.86|118.8|118.78|118.7|7538
1643195770000|2022-01-26 11:16:10|118.82|118.76|118.8|118.72|118.82|118.78|118.8|118.72|20
1643195780000|2022-01-26 11:16:20|118.78|118.76|118.8|118.74|118.8|118.76|118.76|118.72|2660
1643195790000|2022-01-26 11:16:30|118.84|118.78|118.88|118.8|118.88|118.8|118.84|118.78|12
1643195800000|2022-01-26 11:16:40|118.86|118.82|118.88|118.8|118.88|118.82|118.86|118.8|0
1643195810000|2022-01-26 11:16:50||118.82||118.8||118.82||118.8|1682
1643195820000|2022-01-26 11:17:00||118.84||118.84||118.84||118.84|0
1643195830000|2022-01-26 11:17:10|118.86|118.8|118.86|118.8|118.86|118.84|118.86|118.8|658
1643195840000|2022-01-26 11:17:20||118.82||118.82||118.82||118.82|0
1643195860000|2022-01-26 11:17:40|118.88|118.84|118.94|118.86|118.94|118.86|118.88|118.82|6987
1643195880000|2022-01-26 11:18:00|||||||||8360
1643195900000|2022-01-26 11:18:20|||||||||1713
1643195930000|2022-01-26 11:18:50|118.96|118.9|118.92|118.86|119|118.92|118.86|118.82|28986
1643195950000|2022-01-26 11:19:10|118.94|118.88|119.02|118.96|119.02|118.96|118.94|118.88|3910
1643195970000|2022-01-26 11:19:30|119.04|118.98|119.02|118.96|119.06|119|119.02|118.96|2072
1643196000000|2022-01-26 11:20:00||118.98||118.98||119||118.98|16
1643196020000|2022-01-26 11:20:20||119||119||119||118.96|453
1643196030000|2022-01-26 11:20:30|119|118.96|119.02|118.96|119.02|118.96|119|118.96|302
1643196040000|2022-01-26 11:20:40|119||118.98||119||118.98||0
1643196050000|2022-01-26 11:20:50||118.94||118.94||118.94||118.88|1548
1643196060000|2022-01-26 11:21:00||118.96||118.94||118.96||118.94|352
1643196070000|2022-01-26 11:21:10|118.94|118.9|118.96|118.9|118.98|118.9|118.9|118.84|319
1643196080000|2022-01-26 11:21:20|118.92||118.92||118.92||118.92||0
1643196110000|2022-01-26 11:21:50|118.9|118.86|118.96|118.9|118.98|118.9|118.9|118.84|12290
1643196120000|2022-01-26 11:22:00|118.94||118.94||118.96||118.94||1500
1643196130000|2022-01-26 11:22:10|118.92|118.88|118.92|118.86|118.92|118.88|118.86|118.84|3327
1643196140000|2022-01-26 11:22:20|118.9|118.84|118.84|118.8|118.9|118.86|118.84|118.76|4948
1643196150000|2022-01-26 11:22:30|118.86|118.82|118.9|118.82|118.9|118.82|118.86|118.82|1619
1643196170000|2022-01-26 11:22:50|118.88||118.88||118.88||118.88||2
1643196190000|2022-01-26 11:23:10|118.86|118.8|118.86|118.8|118.86|118.8|118.8|118.72|15284
1643196200000|2022-01-26 11:23:20|118.82|118.78|118.8|118.72|118.82|118.78|118.78|118.72|1813
1643196210000|2022-01-26 11:23:30|118.82|118.74|118.82|118.72|118.82|118.74|118.82|118.72|0
1643196220000|2022-01-26 11:23:40|118.78|118.76|118.78|118.7|118.78|118.76|118.76|118.68|4014
1643196230000|2022-01-26 11:23:50|118.8|118.72|118.78|118.72|118.8|118.72|118.76|118.7|883
1643196240000|2022-01-26 11:24:00|118.76|118.7|118.78|118.7|118.78|118.7|118.76|118.68|0
1643196250000|2022-01-26 11:24:10|||||||||8370
1643196260000|2022-01-26 11:24:20|118.8|118.72|118.82|118.76|118.82|118.76|118.78|118.68|6453
1643196270000|2022-01-26 11:24:30|118.8|118.74|118.8|118.72|118.8|118.74|118.76|118.72|591
1643196280000|2022-01-26 11:24:40|118.76|118.7|118.76|118.68|118.76|118.7|118.74|118.68|1001
1643196290000|2022-01-26 11:24:50|||||||||10000
1643196300000|2022-01-26 11:25:00|118.72|118.66|118.66|118.58|118.72|118.66|118.66|118.58|2540
1643196310000|2022-01-26 11:25:10|118.64|118.6|118.62|118.58|118.64|118.6|118.62|118.56|3439
1643196320000|2022-01-26 11:25:20|118.6|118.56|118.6|118.56|118.6|118.56|118.6|118.56|240
1643196330000|2022-01-26 11:25:30|||||||||1050
1643196340000|2022-01-26 11:25:40|118.56|118.52|118.52|118.5|118.56|118.52|118.52|118.5|11468
1643196350000|2022-01-26 11:25:50|118.56|118.52|118.5|118.46|118.6|118.54|118.5|118.42|17396
1643196360000|2022-01-26 11:26:00|118.46|118.44|118.36|118.32|118.46|118.44|118.36|118.28|7479
1643196390000|2022-01-26 11:26:30|118.34|118.3|118.34|118.28|118.34|118.3|118.34|118.28|468
1643196410000|2022-01-26 11:26:50||118.3||118.28||118.3||118.28|0
1643196420000|2022-01-26 11:27:00||118.3||118.3||118.3||118.3|23546
1643196430000|2022-01-26 11:27:10|118.38|118.32|118.38|118.32|118.42|118.32|118.38|118.32|153
1643196450000|2022-01-26 11:27:30|118.34|118.34|118.38|118.32|118.38|118.34|118.34|118.32|10828
1643196460000|2022-01-26 11:27:40||118.3||118.34||118.34||118.28|762
1643196480000|2022-01-26 11:28:00|118.34|118.3|118.34|118.28|118.34|118.3|118.34|118.28|303
1643196490000|2022-01-26 11:28:10||118.26||118.28||118.28||118.26|0
1643196500000|2022-01-26 11:28:20||118.3||118.3||118.3||118.3|0
1643196510000|2022-01-26 11:28:30|118.38|118.32|118.36|118.3|118.38|118.32|118.36|118.3|0
1643196520000|2022-01-26 11:28:40||118.32||118.34||118.34||118.32|0
1643196530000|2022-01-26 11:28:50|118.38|118.36|118.38|118.36|118.38|118.36|118.38|118.36|15
1643196550000|2022-01-26 11:29:10|118.42||118.42||118.42||118.38||931
1643196560000|2022-01-26 11:29:20|118.44|118.38|118.42|118.38|118.44|118.38|118.42|118.38|0
1643196570000|2022-01-26 11:29:30|118.36|118.36|118.36|118.3|118.36|118.36|118.36|118.3|9775
1643196580000|2022-01-26 11:29:40|118.34|118.28|118.38|118.28|118.38|118.3|118.34|118.28|0
1643196590000|2022-01-26 11:29:50|118.28|118.26|118.34|118.28|118.38|118.28|118.28|118.26|15000
1643196600000|2022-01-26 11:30:00|118.36|118.3|118.38|118.3|118.38|118.3|118.36|118.3|1042
1643196620000|2022-01-26 11:30:20||118.32||118.32||118.32||118.32|17904
1643196630000|2022-01-26 11:30:30|||||||||90
1643196640000|2022-01-26 11:30:40|118.4|118.34|118.38|118.32|118.42|118.36|118.38|118.3|14582
1643196650000|2022-01-26 11:30:50|118.34|118.3|118.44|118.38|118.46|118.38|118.34|118.28|8274
1643196660000|2022-01-26 11:31:00||118.36||118.36||118.36||118.36|0
1643196670000|2022-01-26 11:31:10||118.38||118.38||118.38||118.38|1
1643196680000|2022-01-26 11:31:20||118.4||118.38||118.4||118.38|0
1643196690000|2022-01-26 11:31:30|118.4|118.36|118.4|118.36|118.4|118.36|118.4|118.34|792
1643196710000|2022-01-26 11:31:50|118.42|118.38|118.48|118.42|118.48|118.42|118.42|118.38|5951
1643196720000|2022-01-26 11:32:00|118.52|118.44|118.56|118.52|118.6|118.52|118.48|118.44|1118
1643196730000|2022-01-26 11:32:10|118.54|118.48|118.56|118.5|118.56|118.5|118.54|118.48|541
1643196750000|2022-01-26 11:32:30||118.48||118.48||118.48||118.48|0
1643196760000|2022-01-26 11:32:40||118.5||118.5||118.5||118.5|0
1643196770000|2022-01-26 11:32:50|118.54|118.48|118.52|118.48|118.56|118.48|118.52|118.48|301
1643196780000|2022-01-26 11:33:00|118.54||118.54||118.56||118.54||0
1643196790000|2022-01-26 11:33:10|118.56|118.5|118.56|118.5|118.56|118.5|118.56|118.5|1142
1643196820000|2022-01-26 11:33:40|118.54|118.48|118.54|118.48|118.54|118.48|118.5|118.46|2165
1643196840000|2022-01-26 11:34:00|118.56|118.5|118.56|118.52|118.6|118.52|118.56|118.5|0
1643196860000|2022-01-26 11:34:20|118.6|118.54|118.66|118.6|118.66|118.6|118.6|118.52|879
1643196870000|2022-01-26 11:34:30|118.64|118.62|118.66|118.62|118.68|118.64|118.64|118.6|5895
1643196900000|2022-01-26 11:35:00|118.68|118.6|118.62|118.58|118.68|118.6|118.62|118.58|4846
1643196910000|2022-01-26 11:35:10|118.66|118.6|118.66|118.62|118.7|118.64|118.62|118.6|2510
1643196920000|2022-01-26 11:35:20||118.6||118.6||118.6||118.6|0
1643196930000|2022-01-26 11:35:30||118.62||118.6||118.62||118.6|1677
1643196940000|2022-01-26 11:35:40|118.64|118.62|118.6|118.54|118.64|118.62|118.58|118.54|5370
1643196950000|2022-01-26 11:35:50|118.58||118.58||118.58||118.58||0
1643196970000|2022-01-26 11:36:10|118.56|118.52|118.5|118.42|118.56|118.52|118.5|118.42|19636
1643196980000|2022-01-26 11:36:20|118.4|118.4|118.5|118.42|118.5|118.42|118.4|118.38|15000
1643197000000|2022-01-26 11:36:40|||||||||4192
1643197030000|2022-01-26 11:37:10|||||||||8740
1643197040000|2022-01-26 11:37:20|118.48|118.4|118.44|118.42|118.5|118.44|118.42|118.38|7784
1643197050000|2022-01-26 11:37:30|||||||||1692
1643197100000|2022-01-26 11:38:20|118.46|118.44|118.5|118.46|118.5|118.46|118.46|118.38|13717
1643197130000|2022-01-26 11:38:50|118.48|118.42|118.5|118.44|118.5|118.44|118.46|118.42|17484
1643197150000|2022-01-26 11:39:10|||||||||7036
1643197200000|2022-01-26 11:40:00|118.48|118.42|118.42|118.36|118.48|118.42|118.4|118.36|4245
1643197210000|2022-01-26 11:40:10|118.4||118.42||118.42||118.4||0
1643197220000|2022-01-26 11:40:20||118.38||118.38||118.38||118.38|0
1643197230000|2022-01-26 11:40:30|118.4||118.42||118.42||118.4||0
1643197250000|2022-01-26 11:40:50|118.4|118.34|118.36|118.28|118.4|118.34|118.34|118.26|2783
1643197260000|2022-01-26 11:41:00|118.34||118.36||118.36||118.34||0
1643197270000|2022-01-26 11:41:10|118.34||118.36||118.36||118.34||20
1643197290000|2022-01-26 11:41:30|||||||||148
1643197300000|2022-01-26 11:41:40|118.32|118.26|118.24|118.16|118.32|118.26|118.24|118.16|9805
1643197310000|2022-01-26 11:41:50|118.26|118.18|118.22|118.18|118.26|118.22|118.22|118.18|9342
1643197320000|2022-01-26 11:42:00|118.24|118.16|118.26|118.2|118.26|118.2|118.2|118.14|67
1643197330000|2022-01-26 11:42:10||118.18||118.18||118.18||118.18|0
1643197340000|2022-01-26 11:42:20|||||||||2027
1643197350000|2022-01-26 11:42:30|118.22|118.22|118.22|118.14|118.22|118.22|118.2|118.14|7309
1643197360000|2022-01-26 11:42:40||118.16||118.16||118.16||118.16|0
1643197370000|2022-01-26 11:42:50|118.2||118.2||118.2||118.2||0
1643197380000|2022-01-26 11:43:00||118.14||118.14||118.14||118.14|1
1643197390000|2022-01-26 11:43:10||118.16||118.14||118.16||118.14|0
1643197400000|2022-01-26 11:43:20|118.18|118.12|118.18|118.12|118.2|118.12|118.18|118.12|1
1643197420000|2022-01-26 11:43:40|118.16|118.1|118.16|118.08|118.16|118.1|118.16|118.06|264
1643197460000|2022-01-26 11:44:20|||||||||1253
1643197470000|2022-01-26 11:44:30||118.06||118.08||118.08||118.04|426
1643197490000|2022-01-26 11:44:50|118.12|118.06|118.1|118.04|118.12|118.06|118.1|118.04|590
1643197500000|2022-01-26 11:45:00|118.08|118.02|118.08|117.98|118.1|118.02|118|117.92|9927
1643197510000|2022-01-26 11:45:10|||||||||838
1643197520000|2022-01-26 11:45:20|118.06|118|118.06|117.98|118.06|118|118.06|117.98|0
1643197530000|2022-01-26 11:45:30|118.04|118|118.06|117.98|118.06|118|118.04|117.98|1154
1643197540000|2022-01-26 11:45:40|118.04|117.94|118|117.92|118.04|117.96|118|117.9|4143
1643197550000|2022-01-26 11:45:50|117.98|117.96|118.06|118|118.06|118|117.98|117.96|51012
1643197640000|2022-01-26 11:47:20|||||||||413
1643197670000|2022-01-26 11:47:50|118.08|118.02|118.08|118.04|118.1|118.06|118.08|118|7429
1643197680000|2022-01-26 11:48:00|118.06|118.06|118.06|118.02|118.06|118.06|118.06|118.02|680
1643197710000|2022-01-26 11:48:30|118.1|118.04|118.1|118.04|118.1|118.04|118.04|117.98|12205
1643197720000|2022-01-26 11:48:40|118.08|118.02|118.08|118.02|118.08|118.02|118.08|118.02|0
1643197740000|2022-01-26 11:49:00|118.1|118.04|118.14|118.08|118.14|118.08|118.1|118.04|3546
1643197750000|2022-01-26 11:49:10|||||||||4412
1643197760000|2022-01-26 11:49:20|118.16|118.1|118.2|118.12|118.22|118.12|118.16|118.1|14466
1643197770000|2022-01-26 11:49:30|||||||||2455
1643197800000|2022-01-26 11:50:00|||||||||253425
1643197810000|2022-01-26 11:50:10|118.22|118.16|118.26|118.22|118.3|118.22|118.22|118.16|26
1643197820000|2022-01-26 11:50:20|118.24|118.2|118.24|118.2|118.24|118.2|118.24|118.2|11702
1643197840000|2022-01-26 11:50:40|118.26||118.26||118.26||118.26||0
1643197860000|2022-01-26 11:51:00||118.22||118.22||118.22||118.22|771
1643197870000|2022-01-26 11:51:10||118.2||118.2||118.2||118.2|0
1643197880000|2022-01-26 11:51:20||118.22||118.22||118.22||118.2|0
1643197890000|2022-01-26 11:51:30|118.24|118.2|118.24|118.2|118.24|118.2|118.24|118.2|6133
1643197900000|2022-01-26 11:51:40|118.26||118.26||118.26||118.26||2000
1643197910000|2022-01-26 11:51:50|118.3|118.24|118.3|118.24|118.3|118.26|118.3|118.24|11440
1643197920000|2022-01-26 11:52:00||118.26||118.26||118.26||118.24|1239
1643197930000|2022-01-26 11:52:10|118.32|118.28|118.32|118.26|118.32|118.28|118.32|118.26|315
1643197950000|2022-01-26 11:52:30|118.3|118.24|118.3|118.24|118.3|118.24|118.3|118.24|1931
1643197970000|2022-01-26 11:52:50|118.26|118.2|118.28|118.22|118.3|118.24|118.26|118.2|4500
1643197980000|2022-01-26 11:53:00|||||||||264
1643197990000|2022-01-26 11:53:10|||||||||3469
1643198000000|2022-01-26 11:53:20|||||||||20
1643198020000|2022-01-26 11:53:40|118.3|118.24|118.32|118.26|118.32|118.28|118.3|118.24|3884
1643198030000|2022-01-26 11:53:50||118.24||118.26||118.26||118.24|0
1643198050000|2022-01-26 11:54:10|118.34|118.28|118.34|118.28|118.34|118.28|118.34|118.26|20000
1643198060000|2022-01-26 11:54:20|118.36|118.26|118.32|118.26|118.36|118.26|118.32|118.26|0
1643198120000|2022-01-26 11:55:20|||||||||830
1643198130000|2022-01-26 11:55:30||118.28||118.28||118.28||118.28|5
1643198140000|2022-01-26 11:55:40||118.26||118.28||118.28||118.26|0
1643198150000|2022-01-26 11:55:50|||||||||818
1643198160000|2022-01-26 11:56:00|118.34|118.3|118.42|118.36|118.42|118.36|118.32|118.28|26713
1643198170000|2022-01-26 11:56:10|118.44|118.34|118.42|118.36|118.44|118.38|118.38|118.34|5608
1643198180000|2022-01-26 11:56:20|118.44|118.38|118.46|118.38|118.46|118.38|118.44|118.38|0
1643198240000|2022-01-26 11:57:20|118.44||118.44||118.44||118.44||200
1643198270000|2022-01-26 11:57:50|||||||||765
1643198320000|2022-01-26 11:58:40|||||||||22277
1643198340000|2022-01-26 11:59:00|118.46|118.42|118.5|118.44|118.5|118.46|118.44|118.4|4459
1643198350000|2022-01-26 11:59:10|118.52|118.46|118.54|118.5|118.56|118.52|118.5|118.44|6513
1643198360000|2022-01-26 11:59:20|118.58|118.52|118.6|118.52|118.6|118.52|118.58|118.52|2360
1643198370000|2022-01-26 11:59:30|118.64|118.54|118.8|118.74|118.82|118.74|118.6|118.54|31009
1643198380000|2022-01-26 11:59:40|118.78|118.72|118.74|118.68|118.78|118.72|118.72|118.68|17607
1643198390000|2022-01-26 11:59:50|118.72|118.7|118.8|118.7|118.8|118.7|118.72|118.7|0
1643198400000|2022-01-26 12:00:00|118.78||118.78||118.78||118.78||0
1643198410000|2022-01-26 12:00:10|118.8|118.82|118.72|118.64|118.84|118.82|118.72|118.64|43806
1643198420000|2022-01-26 12:00:20|||||||||652
1643198430000|2022-01-26 12:00:30|118.64|118.6|118.6|118.54|118.64|118.6|118.6|118.52|4322
1643198440000|2022-01-26 12:00:40||118.52||118.54||118.54||118.52|0
1643198450000|2022-01-26 12:00:50|118.58|118.52|118.58|118.52|118.58|118.52|118.58|118.52|0
1643198460000|2022-01-26 12:01:00|118.56||118.56||118.56||118.56||0
1643198470000|2022-01-26 12:01:10|118.54|118.48|118.52|118.42|118.54|118.48|118.52|118.42|1859
1643198480000|2022-01-26 12:01:20|118.56|118.44|118.52|118.46|118.56|118.48|118.52|118.44|15922
1643198490000|2022-01-26 12:01:30|118.5||118.5||118.5||118.5||0
1643198500000|2022-01-26 12:01:40|||||||||5000
1643198520000|2022-01-26 12:02:00|118.48|118.44|118.44|118.38|118.48|118.44|118.44|118.36|3649
1643198530000|2022-01-26 12:02:10|118.46|118.4|118.46|118.4|118.48|118.4|118.34|118.24|25615
1643198540000|2022-01-26 12:02:20|118.44|118.42|118.4|118.3|118.44|118.42|118.4|118.3|14995
1643198550000|2022-01-26 12:02:30|118.36|118.32|118.34|118.28|118.36|118.34|118.32|118.22|1
1643198560000|2022-01-26 12:02:40||118.26||118.28||118.28||118.24|0
1643198570000|2022-01-26 12:02:50|118.32|118.26|118.32|118.26|118.32|118.28|118.32|118.22|2837
1643198590000|2022-01-26 12:03:10|118.3|118.22|118.28|118.22|118.3|118.22|118.28|118.22|520
1643198600000|2022-01-26 12:03:20|118.26||118.26||118.26||118.26||0
1643198610000|2022-01-26 12:03:30|118.22|118.18|118.26|118.18|118.26|118.18|118.22|118.14|5751
1643198620000|2022-01-26 12:03:40||118.2||118.2||118.22||118.2|33033
1643198670000|2022-01-26 12:04:30|||||||||2114
1643198690000|2022-01-26 12:04:50|118.28|118.22|118.3|118.26|118.3|118.26|118.26|118.2|9067
1643198730000|2022-01-26 12:05:30|118.26|118.24|118.3|118.22|118.3|118.24|118.26|118.18|5026
1643198740000|2022-01-26 12:05:40|118.26|118.2|118.26|118.18|118.26|118.22|118.26|118.18|0
1643198750000|2022-01-26 12:05:50|118.28|118.2|118.28|118.18|118.28|118.22|118.28|118.18|0
1643198760000|2022-01-26 12:06:00|118.26|118.16|118.26|118.2|118.28|118.2|118.24|118.16|0
1643198770000|2022-01-26 12:06:10|118.28||118.26||118.28||118.26||0
1643198780000|2022-01-26 12:06:20|118.24||118.26||118.28||118.24||15
1643198790000|2022-01-26 12:06:30|118.24|118.18|118.24|118.18|118.24|118.18|118.24|118.18|84
1643198800000|2022-01-26 12:06:40|118.26|118.2|118.26|118.2|118.26|118.2|118.26|118.18|2000
1643198810000|2022-01-26 12:06:50|118.22|118.18|118.2|118.16|118.26|118.2|118.18|118.1|7589
1643198840000|2022-01-26 12:07:20|118.22||118.22||118.22||118.22||1
1643198850000|2022-01-26 12:07:30|118.2||118.2||118.2||118.2||16
1643198860000|2022-01-26 12:07:40|118.18||118.18||118.18||118.18||0
1643198890000|2022-01-26 12:08:10|118.16|118.12|118.16|118.12|118.16|118.12|118.16|118.12|38
1643198900000|2022-01-26 12:08:20|118.14|118.1|118.06|118.04|118.14|118.1|118.06|118.02|4899
1643198910000|2022-01-26 12:08:30||118||118.02||118.02||117.98|519
1643198920000|2022-01-26 12:08:40|118.04|118|118.06|118|118.06|118|118.04|117.98|9239
1643198930000|2022-01-26 12:08:50|||||||||1543
1643198940000|2022-01-26 12:09:00|118.04|117.98|118.04|117.98|118.04|117.98|118|117.9|7852
1643198950000|2022-01-26 12:09:10|118.02|117.96|118.02|117.96|118.02|117.96|118.02|117.96|389
1643198960000|2022-01-26 12:09:20|118||118||118||118||0
1643198970000|2022-01-26 12:09:30|118.02|117.98|118.02|117.96|118.04|118.02|118.02|117.96|9946
1643198980000|2022-01-26 12:09:40|118||118||118||118||0
1643198990000|2022-01-26 12:09:50|118.02|117.98|118.02|117.98|118.04|117.98|118.02|117.96|911
1643199000000|2022-01-26 12:10:00|||||||||2604
1643199010000|2022-01-26 12:10:10|118|117.94|117.96|117.92|118|117.94|117.96|117.92|3
1643199020000|2022-01-26 12:10:20||117.9||117.88||117.9||117.88|5636
1643199030000|2022-01-26 12:10:30||117.9||117.9||117.9||117.9|0
1643199040000|2022-01-26 12:10:40|117.94|117.88|117.92|117.84|117.94|117.88|117.88|117.8|3724
1643199070000|2022-01-26 12:11:10|117.94|117.88|117.92|117.9|117.96|117.9|117.92|117.84|3806
1643199100000|2022-01-26 12:11:40||117.88||117.86||117.88||117.86|738
1643199110000|2022-01-26 12:11:50|117.94|117.88|117.94|117.88|117.94|117.88|117.94|117.88|519
1643199120000|2022-01-26 12:12:00|117.92|117.86|117.92|117.88|117.94|117.88|117.9|117.86|7967
1643199130000|2022-01-26 12:12:10||117.86||117.86||117.86||117.86|10000
1643199140000|2022-01-26 12:12:20|117.9||117.9||117.9||117.9||300
1643199150000|2022-01-26 12:12:30|117.88|117.84|117.88|117.82|117.88|117.84|117.88|117.78|2644
1643199160000|2022-01-26 12:12:40|117.86||117.86||117.88||117.86||0
1643199190000|2022-01-26 12:13:10|||||||||60
1643199200000|2022-01-26 12:13:20||117.8||117.78||117.82||117.78|10
1643199210000|2022-01-26 12:13:30|117.84||117.84||117.84||117.84||0
1643199220000|2022-01-26 12:13:40||117.82||117.82||117.82||117.82|0
1643199230000|2022-01-26 12:13:50|117.82|117.78|117.68|117.6|117.84|117.78|117.68|117.6|7827
1643199240000|2022-01-26 12:14:00||117.64||117.64||117.64||117.64|0
1643199250000|2022-01-26 12:14:10|117.7|117.66|117.84|117.76|117.86|117.78|117.7|117.66|9335
1643199260000|2022-01-26 12:14:20||117.78||117.76||117.78||117.76|1000
1643199270000|2022-01-26 12:14:30|117.8||117.8||117.8||117.8||60
1643199280000|2022-01-26 12:14:40||117.72||117.7||117.72||117.7|946
1643199290000|2022-01-26 12:14:50|117.84|117.72|117.84|117.76|117.84|117.78|117.84|117.72|12000
1643199300000|2022-01-26 12:15:00|117.86|117.8|117.92|117.84|117.94|117.84|117.86|117.8|4006
1643199320000|2022-01-26 12:15:20|117.9|117.82|117.84|117.74|117.9|117.82|117.84|117.74|2448
1643199330000|2022-01-26 12:15:30|117.86|117.76|117.88|117.8|117.88|117.8|117.86|117.76|255
1643199360000|2022-01-26 12:16:00|||||||||500
1643199390000|2022-01-26 12:16:30|||||||||413
1643199400000|2022-01-26 12:16:40|||||||||8337
1643199410000|2022-01-26 12:16:50|117.86||117.84||117.86||117.84||127
1643199420000|2022-01-26 12:17:00|117.82|117.76|117.8|117.72|117.82|117.76|117.8|117.7|2533
1643199430000|2022-01-26 12:17:10|117.76||117.74||117.76||117.74||0
1643199440000|2022-01-26 12:17:20||117.68||117.66||117.68||117.66|663
1643199450000|2022-01-26 12:17:30|117.72|117.68|117.72|117.68|117.74|117.68|117.72|117.64|0
1643199460000|2022-01-26 12:17:40|117.7|117.64|117.7|117.66|117.72|117.66|117.7|117.6|0
1643199470000|2022-01-26 12:17:50|117.72||117.72||117.72||117.72||519
1643199480000|2022-01-26 12:18:00|117.7||117.7||117.7||117.7||0
1643199490000|2022-01-26 12:18:10|117.74||117.72||117.74||117.72||5458
1643199500000|2022-01-26 12:18:20|117.68|117.62|117.64|117.56|117.68|117.62|117.64|117.56|170
1643199540000|2022-01-26 12:19:00|117.68|117.58|117.62|117.56|117.68|117.62|117.62|117.56|11715
1643199550000|2022-01-26 12:19:10||117.58||117.56||117.58||117.56|1900
1643199560000|2022-01-26 12:19:20|||||||||4223
1643199570000|2022-01-26 12:19:30|117.64|117.58|117.6|117.56|117.66|117.58|117.6|117.56|550
1643199590000|2022-01-26 12:19:50|117.56|117.54|117.6|117.56|117.6|117.56|117.56|117.54|837
1643199600000|2022-01-26 12:20:00|117.62|117.58|117.62|117.56|117.7|117.62|117.62|117.56|7547
1643199660000|2022-01-26 12:21:00|117.6|117.54|117.62|117.52|117.62|117.54|117.58|117.5|3203
1643199680000|2022-01-26 12:21:20||117.54||117.54||117.54||117.54|88
1643199700000|2022-01-26 12:21:40||117.56||117.52||117.56||117.52|10
1643199710000|2022-01-26 12:21:50||117.54||117.52||117.54||117.52|2563
1643199730000|2022-01-26 12:22:10||117.54||117.54||117.54||117.54|0
1643199740000|2022-01-26 12:22:20|||||||||4223
1643199750000|2022-01-26 12:22:30||117.56||117.54||117.56||117.54|0
1643199760000|2022-01-26 12:22:40|||||||||10000
1643199770000|2022-01-26 12:22:50|||||||||22186
1643199780000|2022-01-26 12:23:00|117.64|117.56|117.7|117.6|117.7|117.6|117.62|117.56|7598
1643199790000|2022-01-26 12:23:10|117.68||117.7||117.7||117.66||0
1643199820000|2022-01-26 12:23:40|117.68||117.7||117.7||117.68||845
1643199860000|2022-01-26 12:24:20|117.68||117.66||117.68||117.66||40
1643199870000|2022-01-26 12:24:30|117.68||117.7||117.7||117.68||2000
1643199890000|2022-01-26 12:24:50|||||||||17
1643199900000|2022-01-26 12:25:00|117.68||117.68||117.68||117.68||8
1643199960000|2022-01-26 12:26:00|||||||||432
1643199970000|2022-01-26 12:26:10|||||||||4220
1643200000000|2022-01-26 12:26:40|117.7|117.62|117.78|117.68|117.78|117.68|117.7|117.62|5315
1643200020000|2022-01-26 12:27:00|117.76|117.7|117.76|117.68|117.76|117.74|117.76|117.68|1520
1643200040000|2022-01-26 12:27:20|117.78|117.7|117.8|117.72|117.82|117.72|117.78|117.68|30
1643200050000|2022-01-26 12:27:30|||||||||42439
1643200080000|2022-01-26 12:28:00|117.78|117.7|117.76|117.72|117.78|117.72|117.76|117.7|18
1643200090000|2022-01-26 12:28:10|117.8|117.7|117.8|117.7|117.8|117.7|117.8|117.7|7
1643200110000|2022-01-26 12:28:30|||||||||3000
1643200140000|2022-01-26 12:29:00|117.78|117.66|117.76|117.66|117.78|117.66|117.76|117.66|6517
1643200150000|2022-01-26 12:29:10||117.68||117.68||117.68||117.68|0
1643200180000|2022-01-26 12:29:40||117.7||117.7||117.7||117.7|0
1643200190000|2022-01-26 12:29:50||117.68||117.68||117.72||117.68|80
1643200200000|2022-01-26 12:30:00|117.74|117.7|117.8|117.72|117.82|117.74|117.74|117.68|7142
1643200210000|2022-01-26 12:30:10|117.78|117.68|117.8|117.72|117.82|117.76|117.74|117.68|6394
1643200220000|2022-01-26 12:30:20|117.76|117.66|117.76|117.66|117.8|117.66|117.76|117.66|2106
1643200230000|2022-01-26 12:30:30|117.78|117.7|117.78|117.66|117.8|117.72|117.78|117.66|95
1643200240000|2022-01-26 12:30:40||117.72||117.72||117.72||117.72|0
1643200250000|2022-01-26 12:30:50||117.74||117.74||117.74||117.74|640
1643200260000|2022-01-26 12:31:00|117.84|117.78|117.88|117.78|117.88|117.78|117.84|117.78|18
1643200270000|2022-01-26 12:31:10|117.9|117.82|117.86|117.82|117.92|117.82|117.86|117.78|0
1643200280000|2022-01-26 12:31:20|117.9||117.9||117.9||117.9||838
1643200320000|2022-01-26 12:32:00|117.86|117.8|117.84|117.76|117.9|117.8|117.84|117.74|5928
1643200330000|2022-01-26 12:32:10||117.78||117.8||117.8||117.78|0
1643200340000|2022-01-26 12:32:20|117.86|117.82|117.86|117.8|117.9|117.82|117.86|117.8|1787
1643200360000|2022-01-26 12:32:40|||||||||44560
1643200380000|2022-01-26 12:33:00|117.84||117.84||117.84||117.84||30
1643200410000|2022-01-26 12:33:30|117.86|117.82|117.9|117.82|117.92|117.82|117.86|117.82|1100
1643200420000|2022-01-26 12:33:40|117.88|117.8|117.82|117.78|117.88|117.8|117.82|117.78|3226
1643200430000|2022-01-26 12:33:50||117.74||117.74||117.74||117.74|4019
1643200450000|2022-01-26 12:34:10|117.84|117.76|117.88|117.8|117.88|117.8|117.8|117.74|4030
1643200470000|2022-01-26 12:34:30|||||||||1500
1643200480000|2022-01-26 12:34:40|117.9|117.82|117.94|117.84|117.94|117.84|117.9|117.82|1444
1643200520000|2022-01-26 12:35:20|||||||||204
1643200530000|2022-01-26 12:35:30|||||||||2000
1643200550000|2022-01-26 12:35:50|117.92|117.8|117.86|117.8|117.92|117.8|117.86|117.78|4415
1643200560000|2022-01-26 12:36:00|117.9|117.82|117.86|117.82|117.9|117.82|117.86|117.82|0
1643200570000|2022-01-26 12:36:10|||||||||1214
1643200580000|2022-01-26 12:36:20|||||||||1503
1643200600000|2022-01-26 12:36:40|||||||||2527
1643200610000|2022-01-26 12:36:50|||||||||835
1643200640000|2022-01-26 12:37:20|117.88|117.84|117.88|117.82|117.92|117.88|117.88|117.82|3097
1643200650000|2022-01-26 12:37:30|117.84|117.8|117.8|117.74|117.84|117.8|117.78|117.74|6812
1643200660000|2022-01-26 12:37:40|117.78||117.78||117.78||117.78||0
1643200680000|2022-01-26 12:38:00|117.76|117.7|117.7|117.64|117.76|117.7|117.7|117.64|5803
1643200740000|2022-01-26 12:39:00|117.68|117.62|117.68|117.6|117.68|117.62|117.68|117.6|132
1643200760000|2022-01-26 12:39:20|117.66||117.64||117.66||117.64||461
1643200790000|2022-01-26 12:39:50|117.66|117.62|117.68|117.62|117.68|117.62|117.66|117.62|3261
1643200800000|2022-01-26 12:40:00|117.66|117.6|117.68|117.6|117.68|117.64|117.66|117.6|2000
1643200810000|2022-01-26 12:40:10|117.66|117.58|117.64|117.58|117.66|117.58|117.62|117.54|0
1643200830000|2022-01-26 12:40:30||117.56||117.54||117.56||117.54|8500
1643200850000|2022-01-26 12:40:50|117.6|117.56|117.6|117.52|117.64|117.56|117.6|117.52|0
1643200860000|2022-01-26 12:41:00|117.62|117.56|117.64|117.6|117.64|117.6|117.6|117.56|4193
1643200870000|2022-01-26 12:41:10|117.62||117.64||117.68||117.62||1926
1643200880000|2022-01-26 12:41:20|117.62||117.64||117.68||117.62||2938
1643200890000|2022-01-26 12:41:30|||||||||1
1643200920000|2022-01-26 12:42:00|117.62|117.58|117.62|117.56|117.62|117.58|117.62|117.56|5717
1643200940000|2022-01-26 12:42:20|117.6|117.54|117.58|117.54|117.6|117.54|117.58|117.54|5417
1643200950000|2022-01-26 12:42:30|117.6|117.56|117.72|117.66|117.72|117.66|117.6|117.56|7343
1643200960000|2022-01-26 12:42:40|117.7|117.64|117.66|117.6|117.7|117.64|117.64|117.56|13320
1643200970000|2022-01-26 12:42:50|117.64|117.58|117.64|117.56|117.64|117.58|117.64|117.56|0
1643200980000|2022-01-26 12:43:00|117.62|117.54|117.56|117.52|117.62|117.54|117.56|117.48|339
1643200990000|2022-01-26 12:43:10|117.54|117.48|117.54|117.46|117.54|117.48|117.54|117.46|2000
1643201000000|2022-01-26 12:43:20||117.5||117.46||117.5||117.46|15902
1643201010000|2022-01-26 12:43:30|117.52|117.5|117.48|117.44|117.52|117.5|117.48|117.4|61
1643201030000|2022-01-26 12:43:50||117.4||117.4||117.44||117.4|0
1643201040000|2022-01-26 12:44:00|117.46|117.44|117.4|117.32|117.46|117.44|117.4|117.3|8273
1643201050000|2022-01-26 12:44:10||117.34||117.34||117.34||117.34|0
1643201060000|2022-01-26 12:44:20|117.42|117.36|117.4|117.34|117.44|117.38|117.38|117.34|10227
1643201090000|2022-01-26 12:44:50||117.36||117.36||117.36||117.36|7
1643201120000|2022-01-26 12:45:20|117.38|117.34|117.38|117.36|117.38|117.36|117.38|117.34|40
1643201130000|2022-01-26 12:45:30|||||||||726
1643201140000|2022-01-26 12:45:40|||||||||900
1643201150000|2022-01-26 12:45:50|117.42|117.34|117.38|117.36|117.42|117.36|117.38|117.34|3816
1643201160000|2022-01-26 12:46:00|117.42|117.34|117.46|117.38|117.46|117.38|117.42|117.34|547
1643201170000|2022-01-26 12:46:10|117.44|117.36|117.44|117.34|117.44|117.36|117.38|117.34|899
1643201200000|2022-01-26 12:46:40|117.46|117.4|117.46|117.38|117.46|117.4|117.46|117.36|0
1643201210000|2022-01-26 12:46:50|||||||||88
1643201220000|2022-01-26 12:47:00|117.42||117.42||117.42||117.42||0
1643201230000|2022-01-26 12:47:10|117.44||117.46||117.46||117.44||0
1643201240000|2022-01-26 12:47:20|117.42|117.4|117.42|117.38|117.42|117.4|117.42|117.38|0
1643201260000|2022-01-26 12:47:40|117.32|117.36|117.18|117.1|117.32|117.36|117.16|117.06|60343
1643201270000|2022-01-26 12:47:50|117.2|117.14|117.14|117.08|117.2|117.14|117.14|117.08|15765
1643201280000|2022-01-26 12:48:00|117.12|117.06|117.18|117.1|117.22|117.1|117.1|117|19965
1643201290000|2022-01-26 12:48:10||117.12||117.12||117.12||117.1|0
1643201300000|2022-01-26 12:48:20|117.2|117.14|117.26|117.18|117.26|117.2|117.2|117.14|1078
1643201310000|2022-01-26 12:48:30|117.24|117.2|117.28|117.2|117.3|117.22|117.2|117.16|463
1643201320000|2022-01-26 12:48:40|117.3|117.18|117.3|117.22|117.3|117.22|117.28|117.18|0
1643201350000|2022-01-26 12:49:10|117.26|117.2|117.22|117.18|117.26|117.2|117.22|117.18|730
1643201370000|2022-01-26 12:49:30|||||||||10000
1643201380000|2022-01-26 12:49:40||117.2||117.18||117.2||117.18|93
1643201390000|2022-01-26 12:49:50|||||||||7426
1643201400000|2022-01-26 12:50:00||117.2||117.18||117.2||117.18|2000
1643201420000|2022-01-26 12:50:20|117.26|117.2|117.28|117.2|117.28|117.2|117.26|117.18|2161
1643201430000|2022-01-26 12:50:30|117.26|117.18|117.32|117.24|117.32|117.24|117.22|117.18|1918
1643201450000|2022-01-26 12:50:50|117.34|117.26|117.34|117.26|117.36|117.28|117.34|117.26|3177
1643201460000|2022-01-26 12:51:00|117.36|117.28|117.4|117.28|117.4|117.28|117.36|117.28|0
1643201470000|2022-01-26 12:51:10|117.38||117.38||117.38||117.38||0
1643201480000|2022-01-26 12:51:20|117.36|117.26|117.3|117.24|117.36|117.26|117.28|117.24|1794
1643201540000|2022-01-26 12:52:20|||||||||1740
1643201570000|2022-01-26 12:52:50|117.28|117.22|117.22|117.18|117.28|117.22|117.22|117.18|3709
1643201620000|2022-01-26 12:53:40|117.2|117.14|117.18|117.16|117.2|117.16|117.18|117.12|1585
1643201640000|2022-01-26 12:54:00|117.22|117.18|117.26|117.16|117.26|117.18|117.2|117.16|2142
1643201650000|2022-01-26 12:54:10|||||||||118
1643201690000|2022-01-26 12:54:50||117.18||117.18||117.18||117.18|620
1643201700000|2022-01-26 12:55:00|117.2|117.16|117.2|117.14|117.2|117.16|117.2|117.14|1358
1643201720000|2022-01-26 12:55:20|117.22|117.16|117.26|117.18|117.26|117.18|117.22|117.16|50
1643201740000|2022-01-26 12:55:40||117.2||117.2||117.2||117.2|8487
1643201750000|2022-01-26 12:55:50||117.22||117.22||117.22||117.22|0
1643201760000|2022-01-26 12:56:00|||||||||16636
1643201770000|2022-01-26 12:56:10||117.24||117.22||117.24||117.2|4376
1643201800000|2022-01-26 12:56:40|117.24|117.18|117.24|117.16|117.24|117.18|117.24|117.14|1194
1643201830000|2022-01-26 12:57:10||117.18||117.16||117.18||117.16|0
1643201870000|2022-01-26 12:57:50||117.18||117.16||117.18||117.16|475
1643201880000|2022-01-26 12:58:00|||||||||838
1643201890000|2022-01-26 12:58:10|117.22|117.14|117.24|117.16|117.24|117.16|117.22|117.14|0
1643201920000|2022-01-26 12:58:40||117.18||117.18||117.18||117.18|450
1643201950000|2022-01-26 12:59:10|||||||||12787
1643201970000|2022-01-26 12:59:30|117.26|117.2|117.26|117.2|117.26|117.2|117.26|117.2|5488
1643201980000|2022-01-26 12:59:40|117.24||117.24||117.24||117.24||0
1643202000000|2022-01-26 13:00:00|||||||||1689
1643202010000|2022-01-26 13:00:10||117.22||117.22||117.22||117.22|300
1643202020000|2022-01-26 13:00:20|117.26||117.26||117.26||117.26||681
1643202040000|2022-01-26 13:00:40|||||||||420
1643202060000|2022-01-26 13:01:00|117.24||117.24||117.24||117.24||29
1643202070000|2022-01-26 13:01:10|117.26|117.24|117.3|117.28|117.34|117.28|117.26|117.24|1651
1643202080000|2022-01-26 13:01:20||117.24||117.28||117.28||117.24|0
1643202090000|2022-01-26 13:01:30|117.32|117.24|117.3|117.28|117.32|117.28|117.26|117.18|44249
1643202100000|2022-01-26 13:01:40|117.34||117.3||117.34||117.3||2996
1643202110000|2022-01-26 13:01:50|117.34||117.36||117.36||117.34||0
1643202120000|2022-01-26 13:02:00|117.34||117.34||117.34||117.34||0
1643202140000|2022-01-26 13:02:20|||||||||1000
1643202150000|2022-01-26 13:02:30||117.3||117.3||117.3||117.3|8562
1643202170000|2022-01-26 13:02:50|117.32|117.32|117.38|117.32|117.4|117.32|117.32|117.32|6782
1643202180000|2022-01-26 13:03:00|117.4||117.4||117.42||117.4||375
1643202200000|2022-01-26 13:03:20|117.42|117.36|117.46|117.42|117.46|117.42|117.42|117.36|2374
1643202210000|2022-01-26 13:03:30|117.48|117.44|117.58|117.48|117.58|117.52|117.48|117.44|5044
1643202220000|2022-01-26 13:03:40|117.56|117.52|117.56|117.5|117.56|117.52|117.5|117.4|21804
1643202230000|2022-01-26 13:03:50|117.58|117.52|117.56|117.5|117.6|117.54|117.56|117.5|1076
1643202240000|2022-01-26 13:04:00||117.54||117.5||117.54||117.5|1178
1643202250000|2022-01-26 13:04:10|||||||||588
1643202260000|2022-01-26 13:04:20|117.58||117.58||117.6||117.58||17
1643202310000|2022-01-26 13:05:10|117.6|117.52|117.6|117.52|117.66|117.6|117.6|117.52|1784
1643202320000|2022-01-26 13:05:20|||||||||859
1643202330000|2022-01-26 13:05:30|117.62|117.56|117.64|117.56|117.64|117.56|117.62|117.56|0
1643202340000|2022-01-26 13:05:40||117.58||117.58||117.58||117.56|0
1643202350000|2022-01-26 13:05:50|117.66||117.66||117.68||117.66||0
1643202380000|2022-01-26 13:06:20|117.64|117.56|117.66|117.56|117.66|117.58|117.64|117.56|835
1643202390000|2022-01-26 13:06:30||117.6||117.6||117.6||117.6|14
1643202400000|2022-01-26 13:06:40|||||||||452
1643202410000|2022-01-26 13:06:50||117.58||117.58||117.58||117.56|0
1643202420000|2022-01-26 13:07:00||117.56||117.56||117.56||117.56|25
1643202430000|2022-01-26 13:07:10||117.58||117.58||117.58||117.58|1000
1643202440000|2022-01-26 13:07:20|117.68|117.56|117.78|117.7|117.9|117.82|117.68|117.56|71429
1643202450000|2022-01-26 13:07:30|117.76||117.76||117.76||117.76||0
1643202460000|2022-01-26 13:07:40|117.78|117.74|117.78|117.7|117.82|117.76|117.78|117.7|9908
1643202470000|2022-01-26 13:07:50|117.8|117.74|117.76|117.68|117.82|117.74|117.74|117.68|2622
1643202490000|2022-01-26 13:08:10|117.74|117.66|117.7|117.62|117.74|117.68|117.7|117.6|9890
1643202510000|2022-01-26 13:08:30|117.72|117.66|117.74|117.66|117.76|117.7|117.72|117.66|9150
1643202520000|2022-01-26 13:08:40|||||||||2531
1643202530000|2022-01-26 13:08:50|117.76|117.68|117.74|117.66|117.76|117.7|117.74|117.66|25
1643202540000|2022-01-26 13:09:00|117.76||117.74||117.76||117.74||0
1643202550000|2022-01-26 13:09:10|||||||||1500
1643202560000|2022-01-26 13:09:20|117.76||117.74||117.76||117.74||30000
1643202570000|2022-01-26 13:09:30|117.72|117.62|117.6|117.54|117.72|117.62|117.6|117.5|1241
1643202600000|2022-01-26 13:10:00|117.62|117.56|117.62|117.54|117.64|117.56|117.6|117.54|26028
1643202610000|2022-01-26 13:10:10|117.64|117.58|117.66|117.58|117.66|117.58|117.64|117.58|0
1643202640000|2022-01-26 13:10:40|117.64|117.54|117.64|117.54|117.64|117.54|117.62|117.54|1268
1643202650000|2022-01-26 13:10:50|117.62|117.52|117.6|117.52|117.62|117.52|117.58|117.5|3
1643202660000|2022-01-26 13:11:00|117.58|117.56|117.62|117.56|117.62|117.56|117.58|117.56|27378
1643202670000|2022-01-26 13:11:10|117.64|117.58|117.64|117.56|117.68|117.58|117.64|117.56|0
1643202690000|2022-01-26 13:11:30|||||||||46201
1643202720000|2022-01-26 13:12:00|||||||||840
1643202730000|2022-01-26 13:12:10|117.62|117.58|117.62|117.54|117.64|117.58|117.6|117.52|7058
1643202740000|2022-01-26 13:12:20||117.58||117.58||117.58||117.58|0
1643202750000|2022-01-26 13:12:30||117.54||117.54||117.54||117.54|0
1643202760000|2022-01-26 13:12:40|117.58|117.52|117.6|117.52|117.64|117.54|117.58|117.52|2137
1643202780000|2022-01-26 13:13:00|117.58|117.5|117.64|117.56|117.68|117.6|117.56|117.48|2000
1643202810000|2022-01-26 13:13:30|117.62|117.54|117.62|117.56|117.64|117.56|117.58|117.52|2167
1643202840000|2022-01-26 13:14:00|117.64|117.54|117.56|117.48|117.64|117.54|117.56|117.48|2330
1643202870000|2022-01-26 13:14:30|117.58|117.5|117.58|117.52|117.6|117.52|117.58|117.48|2000
1643202880000|2022-01-26 13:14:40|117.6||117.6||117.6||117.6||0
1643202900000|2022-01-26 13:15:00||117.54||117.54||117.54||117.54|8318
1643202940000|2022-01-26 13:15:40|117.62|117.56|117.66|117.6|117.66|117.6|117.56|117.54|10286
1643202950000|2022-01-26 13:15:50|117.68|117.62|117.7|117.62|117.7|117.62|117.68|117.62|32
1643202960000|2022-01-26 13:16:00|117.72|117.64|117.74|117.66|117.76|117.66|117.72|117.64|645
1643202980000|2022-01-26 13:16:20|117.76|117.68|117.84|117.78|117.86|117.78|117.76|117.68|9879
1643202990000|2022-01-26 13:16:30|117.82|117.74|117.76|117.7|117.82|117.74|117.76|117.7|15900
1643203010000|2022-01-26 13:16:50|117.74|117.68|117.76|117.68|117.76|117.7|117.7|117.62|3855
1643203020000|2022-01-26 13:17:00|||||||||8442
1643203030000|2022-01-26 13:17:10|||||||||4312
1643203050000|2022-01-26 13:17:30|||||||||4215
1643203070000|2022-01-26 13:17:50|117.78|117.7|117.84|117.76|117.86|117.76|117.78|117.7|5000
1643203080000|2022-01-26 13:18:00|117.86||117.84||117.86||117.84||0
1643203090000|2022-01-26 13:18:10|||||||||550
1643203130000|2022-01-26 13:18:50|117.86|117.78|117.9|117.84|117.9|117.84|117.84|117.76|6414
1643203140000|2022-01-26 13:19:00|117.92|117.88|117.98|117.94|118|117.94|117.92|117.88|6080
1643203150000|2022-01-26 13:19:10|117.96|117.9|117.96|117.9|117.96|117.9|117.9|117.84|10788
1643203160000|2022-01-26 13:19:20|117.98|117.92|117.98|117.92|118|117.96|117.96|117.92|1734
1643203170000|2022-01-26 13:19:30|117.96||117.96||117.96||117.96||0
1643203180000|2022-01-26 13:19:40|117.94|117.9|117.92|117.84|117.94|117.9|117.92|117.84|1473
1643203190000|2022-01-26 13:19:50||117.9||117.9||117.9||117.9|0
1643203220000|2022-01-26 13:20:20||117.86||117.84||117.86||117.84|5216
1643203230000|2022-01-26 13:20:30||117.88||117.88||117.88||117.88|0
1643203240000|2022-01-26 13:20:40||117.9||117.9||117.9||117.9|38
1643203270000|2022-01-26 13:21:10|||||||||5525
1643203290000|2022-01-26 13:21:30||117.88||117.88||117.88||117.88|5
1643203300000|2022-01-26 13:21:40||117.9||117.88||117.9||117.88|1179
1643203320000|2022-01-26 13:22:00|||||||||100
1643203330000|2022-01-26 13:22:10|117.94|117.9|117.96|117.9|118.02|117.94|117.94|117.88|30292
1643203350000|2022-01-26 13:22:30|||||||||415
1643203360000|2022-01-26 13:22:40|118|117.92|118|117.94|118|117.94|117.94|117.9|3719
1643203370000|2022-01-26 13:22:50|||||||||1500
1643203380000|2022-01-26 13:23:00|118.04|117.96|117.98|117.9|118.04|118|117.94|117.88|92608
1643203390000|2022-01-26 13:23:10|117.96|117.92|118|117.96|118.04|118|117.96|117.92|22125
1643203400000|2022-01-26 13:23:20|118.04|117.94|118.12|118.04|118.18|118.1|118|117.94|172910
1643203410000|2022-01-26 13:23:30|118.14|118.08|118.16|118.08|118.16|118.08|118|117.94|366058
1643203420000|2022-01-26 13:23:40|118.18|118.1|118.2|118.14|118.22|118.14|118.18|118.1|2000
1643203430000|2022-01-26 13:23:50|118.24|118.16|118|117.96|118.24|118.16|118|117.96|8907
1643203450000|2022-01-26 13:24:10|118.02|117.98|118|117.96|118.04|117.98|118|117.96|2971
1643203470000|2022-01-26 13:24:30|118.02|117.98|118.02|117.98|118.04|117.98|118.02|117.98|832
1643203480000|2022-01-26 13:24:40|||||||||12641
1643203490000|2022-01-26 13:24:50|118.04|118|118.06|118.02|118.08|118.02|118.02|118|261
1643203500000|2022-01-26 13:25:00|118.08|118.04|118.06|118.02|118.08|118.04|118.06|118.02|0
1643203520000|2022-01-26 13:25:20|||||||||8418
1643203530000|2022-01-26 13:25:30|118.04|118|118.06|118|118.06|118|118.04|118|4735
1643203540000|2022-01-26 13:25:40|||||||||5500
1643203550000|2022-01-26 13:25:50|118.04|117.98|118|117.94|118.04|117.98|118|117.94|9727
1643203560000|2022-01-26 13:26:00|||||||||23
1643203570000|2022-01-26 13:26:10|||||||||2098
1643203580000|2022-01-26 13:26:20|117.98|117.9|117.96|117.86|117.98|117.92|117.96|117.86|699
1643203600000|2022-01-26 13:26:40|117.98|117.9|118|117.9|118|117.9|117.96|117.9|388
1643203640000|2022-01-26 13:27:20|118.02||118.02||118.02||118.02||0
1643203650000|2022-01-26 13:27:30|117.98||117.98||117.98||117.98||11803
1643203660000|2022-01-26 13:27:40|118|117.94|118|117.94|118.04|117.94|118|117.94|12699
1643203690000|2022-01-26 13:28:10|117.98|117.96|118.02|117.96|118.02|117.96|117.98|117.96|6681
1643203700000|2022-01-26 13:28:20|118.04|117.98|118.08|118|118.08|118|118.04|117.98|5436
1643203720000|2022-01-26 13:28:40|118.06||118.06||118.06||118.06||0
1643203730000|2022-01-26 13:28:50|118.04|118.02|118|117.96|118.04|118.02|118|117.96|4807
1643203740000|2022-01-26 13:29:00|118.02||118||118.02||117.98||2376
1643203750000|2022-01-26 13:29:10|118.02||118.02||118.04||117.98||0
1643203760000|2022-01-26 13:29:20|117.98||118.02||118.02||117.98||0
1643203770000|2022-01-26 13:29:30|||||||||2942
1643203800000|2022-01-26 13:30:00|117.98||117.98||117.98||117.98||645
1643203810000|2022-01-26 13:30:10|||||||||423
1643203820000|2022-01-26 13:30:20|118|117.98|118.04|117.98|118.04|117.98|117.98|117.96|8288
1643203830000|2022-01-26 13:30:30|118.06|118|118.06|118|118.06|118|118.06|118|6715
1643203840000|2022-01-26 13:30:40|118.04||118.04||118.04||118.04||0
1643203850000|2022-01-26 13:30:50|118.06|118.02|118.12|118.06|118.14|118.08|118.06|118.02|21499
1643203860000|2022-01-26 13:31:00|118.1|118.04|118.08|118.04|118.1|118.04|118.08|118.04|22590
1643203880000|2022-01-26 13:31:20|118.04|118.02|118.08|118.02|118.12|118.06|118.02|118|4659
1643203920000|2022-01-26 13:32:00|118.06|118|118|117.94|118.06|118|118|117.94|3673
1643203930000|2022-01-26 13:32:10|117.98|117.92|117.96|117.92|117.98|117.92|117.96|117.92|613
1643203950000|2022-01-26 13:32:30|117.98|117.94|117.98|117.92|118|117.94|117.98|117.92|0
1643203970000|2022-01-26 13:32:50|117.96||117.98||117.98||117.96||0
1643203980000|2022-01-26 13:33:00|117.96||117.98||117.98||117.96||0
1643203990000|2022-01-26 13:33:10||117.94||117.94||117.94||117.94|8
1643204000000|2022-01-26 13:33:20|117.96|117.92|117.96|117.92|117.96|117.92|117.96|117.88|2170
1643204010000|2022-01-26 13:33:30|117.98|117.94|117.96|117.9|117.98|117.94|117.96|117.9|14568
1643204020000|2022-01-26 13:33:40|117.94||117.98||117.98||117.94||5604
1643204040000|2022-01-26 13:34:00||117.92||117.92||117.92||117.92|0
1643204060000|2022-01-26 13:34:20||117.94||117.92||117.94||117.92|0
1643204070000|2022-01-26 13:34:30|117.96||117.96||117.96||117.96||2530
1643204090000|2022-01-26 13:34:50|117.94|117.9|117.88|117.86|117.94|117.9|117.88|117.86|8840
1643204100000|2022-01-26 13:35:00|117.86|117.82|117.88|117.82|117.88|117.82|117.86|117.82|166
1643204120000|2022-01-26 13:35:20|117.86||117.86||117.86||117.86||0
1643204140000|2022-01-26 13:35:40|117.88||117.88||117.88||117.88||1000
1643204150000|2022-01-26 13:35:50|117.9|117.84|117.98|117.9|117.98|117.92|117.9|117.84|2349
1643204170000|2022-01-26 13:36:10||117.92||117.92||117.94||117.92|0
1643204180000|2022-01-26 13:36:20||117.94||117.92||117.94||117.92|0
1643204190000|2022-01-26 13:36:30|117.96|117.9|117.98|117.92|117.98|117.94|117.94|117.9|9113
1643204220000|2022-01-26 13:37:00|117.96||117.98||117.98||117.96||854
1643204230000|2022-01-26 13:37:10|117.96||117.96||117.96||117.96||0
1643204240000|2022-01-26 13:37:20|117.94|117.9|117.92|117.88|117.94|117.9|117.9|117.88|19920
1643204260000|2022-01-26 13:37:40|117.94|117.9|117.96|117.9|117.96|117.9|117.94|117.9|14072
1643204280000|2022-01-26 13:38:00|||||||||4509
1643204300000|2022-01-26 13:38:20|117.94|117.88|117.94|117.88|117.96|117.88|117.94|117.88|0
1643204320000|2022-01-26 13:38:40|117.96||117.96||117.96||117.96||0
1643204340000|2022-01-26 13:39:00|117.94||117.94||117.94||117.94||33
1643204350000|2022-01-26 13:39:10|117.92||117.94||117.94||117.92||0
1643204390000|2022-01-26 13:39:50||117.9||117.9||117.9||117.9|80
1643204400000|2022-01-26 13:40:00|117.96|117.92|117.98|117.9|118|117.94|117.96|117.9|3409
1643204420000|2022-01-26 13:40:20|||||||||285
1643204440000|2022-01-26 13:40:40|117.96|117.88|117.94|117.88|117.96|117.9|117.94|117.88|1554
1643204450000|2022-01-26 13:40:50|117.92|117.86|117.92|117.86|117.92|117.86|117.88|117.82|1474
1643204480000|2022-01-26 13:41:20|||||||||2099
1643204490000|2022-01-26 13:41:30|117.94|117.88|117.94|117.88|117.94|117.88|117.92|117.88|1519
1643204520000|2022-01-26 13:42:00|117.96|117.9|118|117.92|118|117.92|117.96|117.9|23813
1643204540000|2022-01-26 13:42:20|118.02|117.94|117.98|117.94|118.08|118|117.98|117.92|41968
1643204560000|2022-01-26 13:42:40|118|117.96|118|117.96|118.04|117.96|118|117.94|3035
1643204570000|2022-01-26 13:42:50|118.02|117.98|118|117.96|118.04|117.98|118|117.96|0
1643204580000|2022-01-26 13:43:00|117.98|117.94|117.98|117.94|117.98|117.94|117.98|117.94|5214
1643204590000|2022-01-26 13:43:10|118||118||118||118||0
1643204600000|2022-01-26 13:43:20|117.98||118||118||117.98||1045
1643204610000|2022-01-26 13:43:30|117.98||117.98||118||117.98||0
1643204620000|2022-01-26 13:43:40|118|117.96|118|117.94|118.04|117.98|118|117.94|9805
1643204680000|2022-01-26 13:44:40|||||||||848
1643204690000|2022-01-26 13:44:50||117.96||117.96||117.96||117.96|0
1643204700000|2022-01-26 13:45:00|118.02|117.98|118|117.96|118.02|117.98|118|117.96|3018
1643204710000|2022-01-26 13:45:10|118.02||118||118.02||118||0
1643204740000|2022-01-26 13:45:40|||||||||2985
1643204750000|2022-01-26 13:45:50|118.02|117.98|118|117.98|118.02|118|118|117.98|9783
1643204760000|2022-01-26 13:46:00|118.02||118||118.02||118||0
1643204770000|2022-01-26 13:46:10|118.02||118||118.02||118||133549
1643204790000|2022-01-26 13:46:30|118.02||118||118.02||118||3000
1643204800000|2022-01-26 13:46:40||117.96||117.96||117.96||117.96|4744
1643204810000|2022-01-26 13:46:50|118.02|118.02|118|117.96|118.08|118.02|118|117.96|148070
1643204820000|2022-01-26 13:47:00|117.98|117.94|117.98|117.94|118|117.94|117.98|117.94|4755
1643204830000|2022-01-26 13:47:10|118|117.96|118|117.98|118.06|118|118|117.96|17892
1643204840000|2022-01-26 13:47:20|118.04|118|118|117.98|118.04|118|118|117.98|18000
1643204860000|2022-01-26 13:47:40|118.04|118|118|117.98|118.08|118|118|117.98|31355
1643204880000|2022-01-26 13:48:00||117.96||117.94||117.96||117.94|2565
1643204890000|2022-01-26 13:48:10|117.98|117.92|117.96|117.92|117.98|117.92|117.94|117.88|5100
1643204900000|2022-01-26 13:48:20|117.98|117.9|117.98|117.92|117.98|117.92|117.98|117.9|0
1643204920000|2022-01-26 13:48:40|118|117.94|117.98|117.94|118.06|118|117.98|117.94|9634
1643204930000|2022-01-26 13:48:50|118||118||118||118||52557
1643204950000|2022-01-26 13:49:10||117.96||117.96||117.96||117.96|0
1643204960000|2022-01-26 13:49:20|||||||||612
1643204980000|2022-01-26 13:49:40|||||||||8721
1643204990000|2022-01-26 13:49:50|117.98|117.94|117.98|117.96|118|117.96|117.98|117.94|6212
1643205000000|2022-01-26 13:50:00||117.94||117.94||117.94||117.94|422
1643205060000|2022-01-26 13:51:00|||||||||17081
1643205080000|2022-01-26 13:51:20|117.96|117.92|117.88|117.8|117.96|117.92|117.88|117.8|13836
1643205090000|2022-01-26 13:51:30||117.82||117.82||117.82||117.82|16
1643205100000|2022-01-26 13:51:40|117.9|117.84|117.92|117.86|117.94|117.86|117.9|117.82|1987
1643205120000|2022-01-26 13:52:00|117.9|117.88|117.96|117.88|117.96|117.88|117.9|117.88|3095
1643205130000|2022-01-26 13:52:10|||||||||3500
1643205140000|2022-01-26 13:52:20|117.98|117.9|117.98|117.92|118|117.94|117.94|117.9|16090
1643205150000|2022-01-26 13:52:30|118|117.94|118|117.98|118|117.98|117.98|117.94|3641
1643205160000|2022-01-26 13:52:40|118.02||118||118.04||118||6966
1643205170000|2022-01-26 13:52:50|||||||||573
1643205200000|2022-01-26 13:53:20|||||||||2278
1643205210000|2022-01-26 13:53:30|118.02|118|118|117.94|118.02|118|117.98|117.94|26808
1643205250000|2022-01-26 13:54:10||117.96||117.96||117.96||117.96|0
1643205260000|2022-01-26 13:54:20|||||||||42
1643205270000|2022-01-26 13:54:30|118.02|117.98|118.06|118.02|118.06|118.02|118|117.96|41274
1643205280000|2022-01-26 13:54:40|118.04|117.98|118.04|117.98|118.04|118.02|118.04|117.98|28775
1643205290000|2022-01-26 13:54:50|118.06||118.06||118.06||118.06||1262
1643205300000|2022-01-26 13:55:00||118||118||118||118|0
1643205310000|2022-01-26 13:55:10||118.02||118.02||118.02||118.02|0
1643205320000|2022-01-26 13:55:20|118.1|118.04|118.08|118.02|118.12|118.04|118.08|118.02|1486
1643205360000|2022-01-26 13:56:00|118.06||118.06||118.06||118.06||0
1643205390000|2022-01-26 13:56:30|||||||||4203
1643205410000|2022-01-26 13:56:50|118.08||118.06||118.08||118.06||3646
1643205440000|2022-01-26 13:57:20|118.08|118.04|118.06|118.02|118.1|118.04|118.06|118.02|4441
1643205450000|2022-01-26 13:57:30|||||||||400
1643205460000|2022-01-26 13:57:40|118.08|118.04|118.1|118.04|118.1|118.04|118.06|118.04|7447
1643205480000|2022-01-26 13:58:00||118.06||118.06||118.06||118.04|519
1643205490000|2022-01-26 13:58:10|118.14|118.08|118.12|118.06|118.14|118.08|118.12|118.06|238
1643205500000|2022-01-26 13:58:20||118.08||118.08||118.08||118.08|0
1643205510000|2022-01-26 13:58:30|||||||||1976
1643205560000|2022-01-26 13:59:20|118.1|118.06|118.12|118.06|118.12|118.06|118.1|118.04|14362
1643205570000|2022-01-26 13:59:30|118.14||118.12||118.14||118.12||0
1643205580000|2022-01-26 13:59:40|118.14||118.12||118.14||118.12||0
1643205590000|2022-01-26 13:59:50|118.14|118.1|118.12|118.06|118.16|118.1|118.12|118.06|5914
1643205600000|2022-01-26 14:00:00|118.1|118.04|118.04|118|118.1|118.04|118.04|117.98|15806
1643205620000|2022-01-26 14:00:20|||||||||218
1643205630000|2022-01-26 14:00:30|118.06|118.02|118.04|118|118.08|118.02|118.04|118|7135
1643205640000|2022-01-26 14:00:40|118.06|118.02|118.06|118.02|118.1|118.04|118.04|118|13361
1643205650000|2022-01-26 14:00:50|118.1|118.04|118.1|118.04|118.1|118.04|118.06|118.04|8226
1643205670000|2022-01-26 14:01:10|118.08||118.08||118.08||118.06||0
1643205680000|2022-01-26 14:01:20|118.04|118.02|118.06|118.02|118.08|118.02|118.04|118.02|2602
1643205780000|2022-01-26 14:03:00|118.04|117.98|118.02|117.98|118.04|117.98|118|117.98|5200
1643205800000|2022-01-26 14:03:20|||||||||898
1643205810000|2022-01-26 14:03:30|118|118|118|117.92|118|118|117.96|117.9|11292
1643205820000|2022-01-26 14:03:40|117.98|117.94|118|117.96|118|117.96|117.98|117.94|6029
1643205840000|2022-01-26 14:04:00|||||||||413
1643205870000|2022-01-26 14:04:30|||||||||5374
1643205900000|2022-01-26 14:05:00|118.04|117.98|118|117.96|118.04|117.98|118|117.96|2303
1643205910000|2022-01-26 14:05:10|117.98|117.94|117.96|117.9|117.98|117.94|117.96|117.88|9183
1643205920000|2022-01-26 14:05:20|117.98|117.88|118|117.94|118|117.94|117.96|117.88|7157
1643205930000|2022-01-26 14:05:30|||||||||6209
1643205950000|2022-01-26 14:05:50|||||||||95317
1643205960000|2022-01-26 14:06:00|118.02|118.04|118.04|117.96|118.06|118.04|118|117.94|26054
1643205970000|2022-01-26 14:06:10|118.02|118.04|118.04|117.98|118.06|118.04|118.02|117.96|116703
1643205980000|2022-01-26 14:06:20|118.02|117.96|117.98|117.94|118.1|118.08|117.98|117.92|150340
1643206000000|2022-01-26 14:06:40|117.96|117.92|118|117.98|118.02|117.98|117.96|117.92|22465
1643206010000|2022-01-26 14:06:50|118.02|118|118.02|117.98|118.02|118|118|117.98|54731
1643206050000|2022-01-26 14:07:30|118.04||118.02||118.04||118.02||4943
1643206080000|2022-01-26 14:08:00|118.04||118.02||118.04||118.02||10550
1643206100000|2022-01-26 14:08:20|||||||||205
1643206110000|2022-01-26 14:08:30|118|117.96|117.96|117.9|118|117.96|117.96|117.9|45266
1643206130000|2022-01-26 14:08:50|||||||||28
1643206140000|2022-01-26 14:09:00|||||||||51510
1643206160000|2022-01-26 14:09:20|117.94|117.94|117.96|117.9|117.98|117.94|117.92|117.9|46084
1643206170000|2022-01-26 14:09:30|117.92||117.96||117.96||117.92||0
1643206190000|2022-01-26 14:09:50|117.94|117.86|117.92|117.88|117.94|117.9|117.92|117.86|1775
1643206220000|2022-01-26 14:10:20|||||||||584
1643206230000|2022-01-26 14:10:30|117.9|117.86|117.9|117.84|117.92|117.88|117.88|117.84|11412
1643206240000|2022-01-26 14:10:40|117.92|117.86|117.98|117.9|117.98|117.92|117.92|117.86|819
1643206260000|2022-01-26 14:11:00|117.96|117.92|118.02|117.94|118.04|117.96|117.94|117.9|102
1643206270000|2022-01-26 14:11:10|118.04|117.96|118.04|117.98|118.08|118.04|118.02|117.96|105000
1643206280000|2022-01-26 14:11:20|118.02|118|118.02|117.98|118.02|118|118.02|117.98|1733
1643206330000|2022-01-26 14:12:10|118|118|118|117.98|118|118|118|117.98|750
1643206340000|2022-01-26 14:12:20|118.02||118.02||118.02||118.02||15440
1643206350000|2022-01-26 14:12:30|118.04|118|118.04|117.98|118.04|118|118.04|117.98|2129
1643206360000|2022-01-26 14:12:40||118||118||118||118|0
1643206370000|2022-01-26 14:12:50|118.08||118.04||118.08||118.04||1038
1643206380000|2022-01-26 14:13:00|||||||||832
1643206430000|2022-01-26 14:13:50|||||||||1259
1643206460000|2022-01-26 14:14:20|||||||||14084
1643206470000|2022-01-26 14:14:30|118.02|117.98|118.02|117.96|118.02|117.98|118|117.96|13594
1643206490000|2022-01-26 14:14:50|||||||||437
1643206510000|2022-01-26 14:15:10|118||118||118||118||75000
1643206520000|2022-01-26 14:15:20|118.02|118.04|118.02|117.96|118.06|118.04|118.02|117.96|51502
1643206530000|2022-01-26 14:15:30|118|117.94|117.96|117.9|118|117.94|117.94|117.86|10023
1643206540000|2022-01-26 14:15:40|117.98|117.92|117.98|117.9|118|117.94|117.98|117.9|0
1643206550000|2022-01-26 14:15:50|||||||||25378
1643206560000|2022-01-26 14:16:00|117.96||117.96||117.96||117.96||0
1643206570000|2022-01-26 14:16:10|117.94|117.88|117.94|117.86|117.96|117.9|117.92|117.86|3706
1643206580000|2022-01-26 14:16:20||117.88||117.88||117.88||117.88|0
1643206590000|2022-01-26 14:16:30|117.92|117.86|117.92|117.86|117.94|117.86|117.92|117.86|0
1643206600000|2022-01-26 14:16:40|117.9||117.9||117.9||117.9||0
1643206610000|2022-01-26 14:16:50|117.88|117.82|117.9|117.82|117.9|117.82|117.84|117.8|7339
1643206640000|2022-01-26 14:17:20|||||||||2500
1643206650000|2022-01-26 14:17:30|117.88|117.8|117.88|117.8|117.88|117.84|117.84|117.78|16742
1643206660000|2022-01-26 14:17:40||117.82||117.84||117.84||117.82|0
1643206670000|2022-01-26 14:17:50|117.9|117.8|117.88|117.84|117.9|117.84|117.88|117.8|0
1643206680000|2022-01-26 14:18:00|117.9||117.88||117.9||117.88||0
1643206690000|2022-01-26 14:18:10|||||||||3386
1643206700000|2022-01-26 14:18:20|||||||||1500
1643206710000|2022-01-26 14:18:30|117.9||117.9||117.9||117.9||9
1643206730000|2022-01-26 14:18:50|117.86|117.82|117.88|117.82|117.88|117.84|117.84|117.8|11540
1643206750000|2022-01-26 14:19:10|117.86|117.8|117.82|117.74|117.86|117.82|117.8|117.72|8134
1643206760000|2022-01-26 14:19:20|117.8|117.76|117.82|117.74|117.82|117.76|117.8|117.74|0
1643206770000|2022-01-26 14:19:30||117.76||117.78||117.78||117.76|0
1643206780000|2022-01-26 14:19:40|117.84|117.8|117.84|117.8|117.84|117.82|117.84|117.8|3548
1643206810000|2022-01-26 14:20:10|||||||||1708
1643206830000|2022-01-26 14:20:30|117.86|117.82|117.9|117.84|117.94|117.86|117.86|117.82|5243
1643206840000|2022-01-26 14:20:40|117.92|117.86|118|117.94|118.02|117.94|117.92|117.84|629
1643206850000|2022-01-26 14:20:50|118.02|117.96|118.02|117.96|118.04|117.96|118.02|117.96|6500
1643206860000|2022-01-26 14:21:00|118.04|117.98|118.04|117.98|118.06|117.98|118.04|117.96|0
1643206880000|2022-01-26 14:21:20|118.02|118|118.02|117.98|118.02|118|118.02|117.98|2
1643206890000|2022-01-26 14:21:30|||||||||800
1643206900000|2022-01-26 14:21:40|118.04|118|118.04|118|118.04|118|118.04|118|2000
1643206910000|2022-01-26 14:21:50|118.02|117.98|118.02|117.98|118.02|117.98|118.02|117.98|115
1643206920000|2022-01-26 14:22:00|||||||||750
1643206970000|2022-01-26 14:22:50|118|117.96|117.98|117.92|118|117.96|117.96|117.9|18566
1643206980000|2022-01-26 14:23:00|118|117.94|118|117.98|118.02|117.98|118|117.94|780
1643206990000|2022-01-26 14:23:10||117.94||117.92||117.94||117.92|0
1643207000000|2022-01-26 14:23:20|118.02|117.96|118.04|118|118.04|118|118.02|117.96|256
1643207020000|2022-01-26 14:23:40|118|118.02|118|117.92|118.04|118.02|118|117.92|5142
1643207030000|2022-01-26 14:23:50||117.94||117.94||117.94||117.94|0
1643207040000|2022-01-26 14:24:00|||||||||2000
1643207060000|2022-01-26 14:24:20|||||||||1124
1643207070000|2022-01-26 14:24:30|117.98|117.92|118|117.96|118|117.96|117.9|117.84|5400
1643207090000|2022-01-26 14:24:50|117.98|117.94|118|117.92|118|117.94|117.98|117.92|1750
1643207100000|2022-01-26 14:25:00||117.94||117.92||117.96||117.92|0
1643207110000|2022-01-26 14:25:10|117.98|117.94|118|117.96|118|117.96|117.98|117.94|5452
1643207120000|2022-01-26 14:25:20||117.98||117.96||117.98||117.96|11374
1643207130000|2022-01-26 14:25:30||117.98||117.98||117.98||117.98|0
1643207140000|2022-01-26 14:25:40|||||||||2526
1643207150000|2022-01-26 14:25:50|118.02|118|118.08|118|118.08|118|118.02|118|9774
1643207160000|2022-01-26 14:26:00|118.1|118.02|118.12|118.04|118.12|118.08|118.08|118|10854
1643207170000|2022-01-26 14:26:10|||||||||1002
1643207180000|2022-01-26 14:26:20|118.1|118.02|118.06|118|118.1|118.02|118.06|118|4194
1643207190000|2022-01-26 14:26:30|||||||||1674
1643207200000|2022-01-26 14:26:40|118.08|118.02|118.06|118.04|118.12|118.04|118.06|118.02|1337
1643207210000|2022-01-26 14:26:50|||||||||498
1643207220000|2022-01-26 14:27:00|118.04|118.02|118.04|118.02|118.04|118.02|118.04|118.02|1105
1643207230000|2022-01-26 14:27:10||118||118||118||118|3309
1643207250000|2022-01-26 14:27:30|||||||||8
1643207260000|2022-01-26 14:27:40|118.06|118.02|118.08|118|118.08|118.02|118.06|118|150
1643207270000|2022-01-26 14:27:50|118.06||118.06||118.06||118.04||0
1643207300000|2022-01-26 14:28:20|118.04||118.04||118.04||118.04||0
1643207310000|2022-01-26 14:28:30|118.06||118.02||118.06||118.02||0
1643207330000|2022-01-26 14:28:50|118.04|117.98|118.04|117.98|118.04|117.98|118|117.98|2880
1643207350000|2022-01-26 14:29:10|||||||||3159
1643207360000|2022-01-26 14:29:20|118.02||118.04||118.04||118.02||5100
1643207370000|2022-01-26 14:29:30|118||118.04||118.04||118||2000
1643207400000|2022-01-26 14:30:00|118.02|117.96|118|117.94|118.02|117.96|117.98|117.94|8638
1643207410000|2022-01-26 14:30:10|117.98||117.98||117.98||117.98||0
1643207420000|2022-01-26 14:30:20|118|117.96|118.02|117.94|118.02|117.96|118|117.94|677
1643207430000|2022-01-26 14:30:30||117.96||117.96||117.96||117.96|2103
1643207440000|2022-01-26 14:30:40|118|117.94|118|117.94|118|117.94|118|117.94|519
1643207450000|2022-01-26 14:30:50|118.02||118||118.02||118||0
1643207460000|2022-01-26 14:31:00|118.02||118||118.02||117.98||1
1643207470000|2022-01-26 14:31:10|117.96|117.92|117.88|117.8|117.96|117.94|117.88|117.8|12435
1643207480000|2022-01-26 14:31:20||117.82||117.8||117.82||117.8|337
1643207490000|2022-01-26 14:31:30|117.9|117.82|117.92|117.86|117.94|117.88|117.9|117.82|11046
1643207500000|2022-01-26 14:31:40|117.9||117.9||117.92||117.9||1
1643207510000|2022-01-26 14:31:50|||||||||21090
1643207520000|2022-01-26 14:32:00|117.86|117.82|117.8|117.72|117.9|117.82|117.8|117.72|5761
1643207530000|2022-01-26 14:32:10|117.78|117.7|117.8|117.76|117.8|117.76|117.78|117.7|2127
1643207540000|2022-01-26 14:32:20|||||||||417
1643207560000|2022-01-26 14:32:40|117.78|117.74|117.8|117.74|117.8|117.74|117.78|117.74|34
1643207570000|2022-01-26 14:32:50|117.78|117.76|117.72|117.64|117.78|117.76|117.72|117.64|7095
1643207580000|2022-01-26 14:33:00|117.74|117.66|117.68|117.6|117.76|117.68|117.68|117.58|4560
1643207590000|2022-01-26 14:33:10|117.66|117.58|117.62|117.56|117.66|117.58|117.56|117.52|13516
1643207600000|2022-01-26 14:33:20|117.6|117.52|117.52|117.44|117.6|117.52|117.52|117.44|548
1643207610000|2022-01-26 14:33:30||117.46||117.46||117.48||117.44|119
1643207620000|2022-01-26 14:33:40|117.5|117.44|117.5|117.44|117.52|117.44|117.5|117.44|10
1643207640000|2022-01-26 14:34:00|117.48||117.48||117.48||117.46||853
1643207650000|2022-01-26 14:34:10|117.5|117.46|117.44|117.36|117.5|117.46|117.44|117.34|12721
1643207660000|2022-01-26 14:34:20|117.42|117.38|117.34|117.28|117.42|117.38|117.34|117.24|519
1643207670000|2022-01-26 14:34:30|117.32|117.26|117.32|117.26|117.34|117.26|117.3|117.2|775
1643207680000|2022-01-26 14:34:40|117.34|117.22|117.38|117.32|117.38|117.32|117.32|117.22|3823
1643207690000|2022-01-26 14:34:50|117.4|117.34|117.3|117.22|117.4|117.34|117.22|117.12|29416
1643207700000|2022-01-26 14:35:00|117.32|117.24|117.42|117.32|117.48|117.4|117.3|117.24|6105
1643207710000|2022-01-26 14:35:10||117.34||117.34||117.34||117.34|0
1643207720000|2022-01-26 14:35:20|117.4|117.32|117.34|117.3|117.4|117.32|117.34|117.26|519
1643207730000|2022-01-26 14:35:30||117.28||117.28||117.28||117.28|0
1643207740000|2022-01-26 14:35:40|117.32|117.26|117.32|117.26|117.32|117.26|117.32|117.24|50
1643207750000|2022-01-26 14:35:50||117.28||117.28||117.28||117.28|0
1643207770000|2022-01-26 14:36:10|117.34|117.3|117.46|117.4|117.52|117.42|117.34|117.3|16602
1643207780000|2022-01-26 14:36:20|117.44|117.36|117.46|117.42|117.46|117.44|117.4|117.36|13653
1643207790000|2022-01-26 14:36:30||117.44||117.44||117.44||117.42|0
1643207800000|2022-01-26 14:36:40|117.5||117.5||117.5||117.5||54
1643207810000|2022-01-26 14:36:50|117.52|117.46|117.6|117.54|117.64|117.58|117.5|117.46|25197
1643207820000|2022-01-26 14:37:00|117.62|117.6|117.66|117.6|117.66|117.6|117.6|117.54|53000
1643207830000|2022-01-26 14:37:10||117.62||117.62||117.62||117.62|0
1643207840000|2022-01-26 14:37:20|117.68|117.6|117.68|117.62|117.68|117.62|117.68|117.6|278
1643207850000|2022-01-26 14:37:30|117.66||117.68||117.68||117.64||851
1643207860000|2022-01-26 14:37:40|117.7|117.64|117.66|117.6|117.76|117.66|117.66|117.6|12810
1643207870000|2022-01-26 14:37:50|117.68|117.64|117.72|117.64|117.72|117.64|117.68|117.64|5731
1643207880000|2022-01-26 14:38:00|117.74|117.66|117.8|117.76|117.8|117.76|117.74|117.66|0
1643207890000|2022-01-26 14:38:10|117.78|117.74|117.78|117.72|117.8|117.76|117.76|117.72|12069
1643207910000|2022-01-26 14:38:30|117.8|117.76|117.78|117.76|117.8|117.76|117.78|117.76|479
1643207920000|2022-01-26 14:38:40|117.8|117.8|117.8|117.76|117.86|117.8|117.8|117.76|813
1643207930000|2022-01-26 14:38:50|117.82||117.82||117.82||117.82||25500
1643207940000|2022-01-26 14:39:00|117.8|117.74|117.78|117.74|117.8|117.76|117.76|117.72|8690
1643207960000|2022-01-26 14:39:20|||||||||76
1643208000000|2022-01-26 14:40:00|117.76|117.72|117.72|117.7|117.78|117.74|117.72|117.7|8702
1643208010000|2022-01-26 14:40:10|117.7|117.66|117.74|117.68|117.74|117.68|117.66|117.62|3907
1643208020000|2022-01-26 14:40:20||117.7||117.68||117.7||117.68|0
1643208050000|2022-01-26 14:40:50|117.72|117.66|117.62|117.56|117.72|117.66|117.62|117.54|1248
1643208060000|2022-01-26 14:41:00|117.64|117.58|117.64|117.6|117.64|117.6|117.64|117.58|850
1643208070000|2022-01-26 14:41:10|117.66|117.62|117.74|117.66|117.74|117.66|117.66|117.62|1086
1643208080000|2022-01-26 14:41:20|117.72|117.62|117.66|117.6|117.72|117.62|117.64|117.6|13506
1643208090000|2022-01-26 14:41:30|117.64|117.62|117.68|117.62|117.68|117.62|117.64|117.6|0
1643208100000|2022-01-26 14:41:40|117.66|117.6|117.66|117.62|117.66|117.62|117.64|117.6|4001
1643208110000|2022-01-26 14:41:50|117.64||117.64||117.64||117.64||45
1643208120000|2022-01-26 14:42:00|117.62|117.58|117.62|117.56|117.68|117.62|117.62|117.56|5191
1643208130000|2022-01-26 14:42:10|117.6|117.54|117.56|117.48|117.6|117.54|117.54|117.46|4119
1643208140000|2022-01-26 14:42:20|117.54||117.54||117.54||117.54||10
1643208150000|2022-01-26 14:42:30|117.52||117.54||117.54||117.52||580
1643208160000|2022-01-26 14:42:40|||||||||1000
1643208170000|2022-01-26 14:42:50|117.52|117.46|117.52|117.42|117.52|117.48|117.5|117.42|6068
1643208180000|2022-01-26 14:43:00||117.44||117.46||117.46||117.44|0
1643208190000|2022-01-26 14:43:10|117.54|117.48|117.52|117.46|117.54|117.5|117.52|117.46|2544
1643208210000|2022-01-26 14:43:30|||||||||1
1643208230000|2022-01-26 14:43:50|||||||||5206
1643208240000|2022-01-26 14:44:00|117.5|117.44|117.5|117.42|117.5|117.44|117.5|117.42|3174
1643208250000|2022-01-26 14:44:10|117.52|117.46|117.56|117.5|117.56|117.5|117.52|117.46|11390
1643208260000|2022-01-26 14:44:20|117.54||117.56||117.56||117.54||246
1643208270000|2022-01-26 14:44:30|117.58|117.52|117.74|117.68|117.74|117.68|117.58|117.52|8674
1643208280000|2022-01-26 14:44:40|117.72|117.66|117.74|117.68|117.74|117.7|117.72|117.66|346
1643208290000|2022-01-26 14:44:50|117.76|117.72|117.86|117.8|117.9|117.8|117.76|117.72|4010
1643208300000|2022-01-26 14:45:00|117.88|117.82|117.88|117.84|117.94|117.88|117.86|117.82|7487
1643208310000|2022-01-26 14:45:10|117.9||117.9||117.92||117.9||2080
1643208320000|2022-01-26 14:45:20|117.88|117.82|117.86|117.78|117.88|117.82|117.84|117.76|18984
1643208330000|2022-01-26 14:45:30|117.84||117.84||117.84||117.84||0
1643208340000|2022-01-26 14:45:40|117.86|117.8|117.86|117.8|117.86|117.82|117.86|117.8|1485
1643208370000|2022-01-26 14:46:10|||||||||2545
1643208390000|2022-01-26 14:46:30|117.88|117.84|118|117.92|118|117.92|117.88|117.84|3153
1643208400000|2022-01-26 14:46:40|117.98|117.9|118|117.92|118|117.92|117.94|117.9|11994
1643208410000|2022-01-26 14:46:50|117.96|117.94|118|117.94|118|117.94|117.96|117.92|40245
1643208420000|2022-01-26 14:47:00|117.98|117.96|118|117.94|118|117.96|117.98|117.94|10742
1643208450000|2022-01-26 14:47:30|118.02|117.98|118.08|118.02|118.12|118.02|118|117.98|13553
1643208460000|2022-01-26 14:47:40|118.1|117.98|118.06|118.02|118.1|118.02|118.04|117.98|3990
1643208470000|2022-01-26 14:47:50|118.04|118|118.04|118|118.04|118|118.04|118|4314
1643208480000|2022-01-26 14:48:00|118.02|117.98|118.02|117.96|118.02|117.98|118.02|117.92|525
1643208490000|2022-01-26 14:48:10|118|117.94|117.98|117.92|118|117.94|117.98|117.92|1353
1643208510000|2022-01-26 14:48:30|117.96|117.88|117.94|117.9|117.96|117.9|117.94|117.86|519
1643208520000|2022-01-26 14:48:40|||||||||151
1643208530000|2022-01-26 14:48:50|117.92||117.92||117.94||117.92||975
1643208540000|2022-01-26 14:49:00|117.94|117.92|118.06|117.98|118.06|117.98|117.94|117.9|2309
1643208570000|2022-01-26 14:49:30|118.04||118.02||118.04||118.02||40
1643208580000|2022-01-26 14:49:40|118.04|118|118.04|118|118.04|118|118.04|118|50
1643208590000|2022-01-26 14:49:50|118.08|118.02|118.16|118.1|118.18|118.1|118.08|118.02|189
1643208600000|2022-01-26 14:50:00|118.14|118.08|118.08|118.02|118.14|118.08|118.06|118.02|8316
1643208610000|2022-01-26 14:50:10|||||||||1913
1643208620000|2022-01-26 14:50:20|118.1|118.06|118.2|118.14|118.22|118.14|118.1|118.06|4315
1643208630000|2022-01-26 14:50:30|||||||||10000
1643208660000|2022-01-26 14:51:00|118.18|118.12|118.2|118.14|118.2|118.14|118.16|118.12|225566
1643208670000|2022-01-26 14:51:10|118.22|118.18|118.32|118.26|118.42|118.36|118.22|118.14|143412
1643208680000|2022-01-26 14:51:20|118.34|118.36|118.42|118.36|118.42|118.36|118.34|118.28|97622
1643208690000|2022-01-26 14:51:30|118.4|118.34|118.34|118.28|118.4|118.34|118.32|118.26|0
1643208700000|2022-01-26 14:51:40|||||||||2535
1643208740000|2022-01-26 14:52:20|118.36|118.3|118.34|118.28|118.36|118.32|118.34|118.28|3563
1643208750000|2022-01-26 14:52:30|118.32|118.32|118.34|118.28|118.38|118.32|118.32|118.28|7
1643208760000|2022-01-26 14:52:40|118.32||118.32||118.32||118.32||1673
1643208770000|2022-01-26 14:52:50|118.28|118.26|118.2|118.14|118.28|118.26|118.2|118.14|7588
1643208780000|2022-01-26 14:53:00|118.22|118.16|118.26|118.18|118.28|118.22|118.22|118.16|10491
1643208790000|2022-01-26 14:53:10|118.24|118.2|118.22|118.18|118.28|118.22|118.22|118.18|21023
1643208800000|2022-01-26 14:53:20|118.24|118.2|118.24|118.18|118.3|118.2|118.24|118.18|3195
1643208820000|2022-01-26 14:53:40|118.28|118.2|118.22|118.2|118.3|118.2|118.22|118.18|1972
1643208830000|2022-01-26 14:53:50|118.26|118.22|118.28|118.2|118.3|118.22|118.22|118.2|2600
1643208840000|2022-01-26 14:54:00|118.3|118.24|118.26|118.22|118.3|118.24|118.26|118.2|7719
1643208850000|2022-01-26 14:54:10|118.24|118.2|118.24|118.16|118.3|118.24|118.18|118.08|34174
1643208860000|2022-01-26 14:54:20|118.26|118.2|118.28|118.2|118.28|118.2|118.26|118.2|4661
1643208870000|2022-01-26 14:54:30|118.26|118.18|118.28|118.2|118.28|118.2|118.26|118.16|0
1643208880000|2022-01-26 14:54:40|118.26|118.18|118.2|118.16|118.26|118.18|118.2|118.16|1294
1643208890000|2022-01-26 14:54:50|118.24||118.24||118.24||118.24||0
1643208900000|2022-01-26 14:55:00|118.2||118.24||118.24||118.2||4228
1643208910000|2022-01-26 14:55:10|118.2|118.12|118.16|118.08|118.2|118.12|118.16|118.06|2881
1643208920000|2022-01-26 14:55:20|118.2|118.1|118.16|118.08|118.2|118.1|118.16|118.08|0
1643208930000|2022-01-26 14:55:30||118.1||118.1||118.1||118.1|407
1643208940000|2022-01-26 14:55:40|118.2|118.12|118.28|118.18|118.28|118.18|118.2|118.12|2123
1643208950000|2022-01-26 14:55:50|118.26||118.26||118.26||118.26||0
1643208960000|2022-01-26 14:56:00|118.22|118.16|118.28|118.18|118.28|118.18|118.18|118.14|8246
1643208970000|2022-01-26 14:56:10|118.26|118.16|118.18|118.12|118.26|118.18|118.16|118.12|8116
1643208980000|2022-01-26 14:56:20|118.16||118.18||118.18||118.14||836
1643209000000|2022-01-26 14:56:40|118.2|118.14|118.2|118.12|118.2|118.14|118.2|118.12|0
1643209010000|2022-01-26 14:56:50|118.22|118.14|118.16|118.1|118.26|118.18|118.16|118.1|2887
1643209020000|2022-01-26 14:57:00|118.14|118.08|118.08|118.04|118.14|118.08|118.08|118.04|11341
1643209030000|2022-01-26 14:57:10|118.04|118.02|118.1|118.02|118.12|118.06|118.04|117.98|5448
1643209040000|2022-01-26 14:57:20|118.06|118|118.06|118|118.06|118|118.06|117.98|2021
1643209050000|2022-01-26 14:57:30|118.04|117.98|118.02|117.96|118.04|117.98|118.02|117.96|5
1643209060000|2022-01-26 14:57:40|118.04|118|118.02|117.96|118.06|118|118.02|117.96|0
1643209080000|2022-01-26 14:58:00||117.98||117.96||117.98||117.96|0
1643209090000|2022-01-26 14:58:10||118||118||118||118|0
1643209100000|2022-01-26 14:58:20|118.06|118.02|118.12|118.06|118.12|118.06|118.04|118|10037
1643209110000|2022-01-26 14:58:30|118.16|118.08|118.16|118.1|118.16|118.12|118.12|118.08|5853
1643209120000|2022-01-26 14:58:40|118.14|118.08|118.16|118.08|118.16|118.08|118.12|118.08|0
1643209130000|2022-01-26 14:58:50||118.1||118.1||118.1||118.1|0
1643209140000|2022-01-26 14:59:00|||||||||1800
1643209150000|2022-01-26 14:59:10|118.18|118.12|118.18|118.12|118.2|118.12|118.18|118.12|4236
1643209160000|2022-01-26 14:59:20|118.2|118.14|118.18|118.16|118.2|118.16|118.18|118.14|2082
1643209170000|2022-01-26 14:59:30|118.22|118.18|118.3|118.24|118.3|118.26|118.22|118.18|3059
1643209180000|2022-01-26 14:59:40|118.32|118.26|118.3|118.28|118.4|118.36|118.3|118.24|60111
1643209200000|2022-01-26 15:00:00|118.26|118.26|118.12|118.04|118.28|118.26|118.12|118.02|27189
1643209210000|2022-01-26 15:00:10|118.14|118.06|118.16|118.08|118.16|118.08|118.12|118.06|0
1643209220000|2022-01-26 15:00:20|118.2|118.1|118.2|118.16|118.22|118.18|118.2|118.1|9247
1643209240000|2022-01-26 15:00:40|118.22|118.14|118.26|118.2|118.26|118.2|118.16|118.1|10466
1643209250000|2022-01-26 15:00:50|118.24|118.18|118.26|118.16|118.26|118.18|118.24|118.16|0
1643209260000|2022-01-26 15:01:00|118.22||118.22||118.22||118.22||0
1643209270000|2022-01-26 15:01:10|118.26|118.18|118.3|118.24|118.3|118.26|118.26|118.18|2697
1643209280000|2022-01-26 15:01:20|118.28|118.26|118.3|118.26|118.3|118.26|118.28|118.24|600
1643209290000|2022-01-26 15:01:30|118.28|118.22|118.28|118.24|118.28|118.24|118.28|118.22|4801
1643209300000|2022-01-26 15:01:40|118.24|118.2|118.3|118.26|118.3|118.26|118.24|118.18|5177
1643209310000|2022-01-26 15:01:50||118.24||118.26||118.26||118.24|0
1643209320000|2022-01-26 15:02:00|118.28||118.28||118.3||118.28||80
1643209330000|2022-01-26 15:02:10|118.3||118.3||118.3||118.3||338
1643209340000|2022-01-26 15:02:20|118.28|118.24|118.28|118.24|118.28|118.24|118.28|118.2|857
1643209350000|2022-01-26 15:02:30|118.26||118.28||118.28||118.26||0
1643209360000|2022-01-26 15:02:40|118.3||118.28||118.3||118.28||845
1643209370000|2022-01-26 15:02:50|118.3|118.26|118.34|118.28|118.38|118.3|118.3|118.26|6255
1643209390000|2022-01-26 15:03:10|118.38|118.3|118.4|118.36|118.4|118.38|118.38|118.3|10521
1643209400000|2022-01-26 15:03:20|118.42|118.38|118.4|118.38|118.44|118.38|118.4|118.38|5830
1643209410000|2022-01-26 15:03:30|118.44|118.36|118.4|118.36|118.44|118.36|118.36|118.34|16997
1643209420000|2022-01-26 15:03:40|||||||||319
1643209430000|2022-01-26 15:03:50|118.42|118.38|118.4|118.38|118.44|118.4|118.4|118.36|11288
1643209460000|2022-01-26 15:04:20|118.38|118.36|118.4|118.34|118.4|118.36|118.38|118.34|9150
1643209470000|2022-01-26 15:04:30||118.36||118.34||118.36||118.34|15
1643209480000|2022-01-26 15:04:40|118.38||118.38||118.38||118.38||160
1643209490000|2022-01-26 15:04:50|118.4||118.4||118.4||118.4||0
1643209500000|2022-01-26 15:05:00|118.42|118.36|118.34|118.28|118.44|118.38|118.34|118.26|13187
1643209510000|2022-01-26 15:05:10|118.38|118.3|118.38|118.3|118.38|118.3|118.36|118.3|0
1643209520000|2022-01-26 15:05:20|118.36|118.28|118.34|118.28|118.36|118.28|118.34|118.28|0
1643209530000|2022-01-26 15:05:30|||||||||400
1643209540000|2022-01-26 15:05:40|118.32|118.26|118.32|118.26|118.32|118.28|118.32|118.24|0
1643209550000|2022-01-26 15:05:50|118.3|118.24|118.32|118.26|118.32|118.26|118.3|118.24|160
1643209560000|2022-01-26 15:06:00||118.28||118.26||118.28||118.26|13792
1643209570000|2022-01-26 15:06:10|118.3|118.32|118.28|118.26|118.34|118.32|118.28|118.26|22095
1643209580000|2022-01-26 15:06:20|118.26|118.24|118.26|118.2|118.26|118.24|118.26|118.2|1268
1643209590000|2022-01-26 15:06:30|||||||||1000
1643209600000|2022-01-26 15:06:40|118.24|118.18|118.22|118.14|118.24|118.18|118.18|118.12|2447
1643209610000|2022-01-26 15:06:50|118.2|118.12|118.2|118.12|118.2|118.14|118.2|118.12|40
1643209620000|2022-01-26 15:07:00|118.22|118.16|118.2|118.14|118.22|118.16|118.2|118.12|0
1643209630000|2022-01-26 15:07:10|118.18|118.12|118.18|118.12|118.18|118.12|118.18|118.12|0
1643209640000|2022-01-26 15:07:20|118.16|118.14|118.2|118.12|118.22|118.14|118.16|118.12|696
1643209650000|2022-01-26 15:07:30|||||||||400
1643209660000|2022-01-26 15:07:40|118.22|118.14|118.3|118.24|118.32|118.24|118.22|118.14|0
1643209670000|2022-01-26 15:07:50||118.26||118.24||118.26||118.24|1252
1643209680000|2022-01-26 15:08:00||118.26||118.26||118.26||118.26|60
1643209690000|2022-01-26 15:08:10||118.24||118.26||118.26||118.24|0
1643209700000|2022-01-26 15:08:20|118.32|118.3|118.34|118.28|118.34|118.3|118.3|118.26|5500
1643209710000|2022-01-26 15:08:30|118.3|118.26|118.3|118.24|118.3|118.26|118.26|118.2|29668
1643209720000|2022-01-26 15:08:40|118.28|118.22|118.28|118.22|118.28|118.22|118.26|118.2|1602
1643209740000|2022-01-26 15:09:00|118.26|118.2|118.24|118.16|118.26|118.2|118.24|118.16|6600
1643209750000|2022-01-26 15:09:10|118.22|118.14|118.18|118.14|118.22|118.18|118.18|118.1|3501
1643209770000|2022-01-26 15:09:30|118.2|118.16|118.2|118.14|118.24|118.16|118.2|118.14|1329
1643209780000|2022-01-26 15:09:40|118.18||118.18||118.18||118.18||0
1643209810000|2022-01-26 15:10:10|118.16|118.12|118.06|118|118.16|118.12|118.06|118|20098
1643209820000|2022-01-26 15:10:20|||||||||836
1643209830000|2022-01-26 15:10:30|118.08|118.02|118.08|118.04|118.1|118.06|118.08|118.02|1301
1643209840000|2022-01-26 15:10:40|118.1|118.06|118.14|118.1|118.22|118.14|118.1|118.02|46669
1643209850000|2022-01-26 15:10:50|118.16||118.16||118.16||118.16||3000
1643209860000|2022-01-26 15:11:00|118.14|118.08|118.12|118.06|118.14|118.1|118.1|118.04|7517
1643209870000|2022-01-26 15:11:10|||||||||20
1643209880000|2022-01-26 15:11:20|118.1|118.04|118.1|118.02|118.1|118.04|118.1|118.02|0
1643209890000|2022-01-26 15:11:30|118.08|118.04|118.12|118.04|118.12|118.04|118.08|118.04|549
1643209900000|2022-01-26 15:11:40|118.1|118.02|118.1|118.06|118.1|118.06|118.1|118.02|0
1643209910000|2022-01-26 15:11:50|118.06|118.02|118.1|118|118.1|118.04|118.06|117.98|419
1643209920000|2022-01-26 15:12:00|118.14|118.04|118.28|118.22|118.3|118.24|118.14|118.04|2254
1643209930000|2022-01-26 15:12:10|118.24|118.2|118.24|118.2|118.28|118.2|118.22|118.18|842
1643209940000|2022-01-26 15:12:20|118.22|118.18|118.24|118.16|118.24|118.18|118.2|118.16|801
1643209950000|2022-01-26 15:12:30|118.2|118.12|118.16|118.08|118.2|118.12|118.16|118.06|848
1643209960000|2022-01-26 15:12:40||118.06||118.1||118.1||118.06|2474
1643209970000|2022-01-26 15:12:50|118.14|118.08|118.1|118.02|118.14|118.08|118.08|118|11524
1643209980000|2022-01-26 15:13:00|118.08|118.04|118.08|118.02|118.1|118.04|118.08|118.02|0
1643209990000|2022-01-26 15:13:10|118.06||118.06||118.06||118.06||0
1643210000000|2022-01-26 15:13:20|118.04|117.98|118|117.96|118.04|117.98|118|117.96|8684
1643210030000|2022-01-26 15:13:50|117.98|117.94|118|117.92|118.02|117.94|117.94|117.86|28855
1643210040000|2022-01-26 15:14:00|117.98|117.9|117.92|117.88|117.98|117.9|117.92|117.88|0
1643210050000|2022-01-26 15:14:10|117.94|117.9|118|117.94|118|117.94|117.94|117.88|2575
1643210060000|2022-01-26 15:14:20|118.02|117.9|117.94|117.88|118.02|117.9|117.94|117.88|4395
1643210080000|2022-01-26 15:14:40||117.86||117.86||117.86||117.86|1206
1643210090000|2022-01-26 15:14:50|||||||||4213
1643210100000|2022-01-26 15:15:00||117.88||117.86||117.88||117.86|169
1643210110000|2022-01-26 15:15:10|||||||||1377
1643210120000|2022-01-26 15:15:20|117.92|117.88|117.98|117.9|118|117.92|117.9|117.86|8603
1643210130000|2022-01-26 15:15:30|118|117.94|118.06|117.98|118.06|117.98|117.98|117.9|2207
1643210140000|2022-01-26 15:15:40|118.04|117.96|117.96|117.88|118.06|117.98|117.94|117.86|4841
1643210150000|2022-01-26 15:15:50|117.94|117.86|117.96|117.88|118|117.92|117.92|117.86|0
1643210160000|2022-01-26 15:16:00|117.94|117.86|117.92|117.86|117.96|117.86|117.9|117.86|414
1643210170000|2022-01-26 15:16:10|117.9|117.82|117.88|117.82|117.9|117.86|117.86|117.8|11808
1643210190000|2022-01-26 15:16:30||117.84||117.82||117.84||117.82|0
1643210200000|2022-01-26 15:16:40|117.92|117.84|117.96|117.86|117.98|117.9|117.92|117.84|6963
1643210220000|2022-01-26 15:17:00|117.94||117.96||117.96||117.94||0
1643210230000|2022-01-26 15:17:10|117.94|117.88|117.96|117.88|117.96|117.88|117.94|117.88|0
1643210250000|2022-01-26 15:17:30|117.98|117.9|118|117.96|118.04|117.96|117.98|117.9|4238
1643210260000|2022-01-26 15:17:40|117.98||117.98||117.98||117.98||1000
1643210270000|2022-01-26 15:17:50|118.02|117.98|118.06|118|118.06|118|118.02|117.98|4891
1643210280000|2022-01-26 15:18:00|118.04|117.98|118.02|117.94|118.06|118|118|117.94|9754
1643210290000|2022-01-26 15:18:10|||||||||865
1643210300000|2022-01-26 15:18:20||117.92||117.96||117.96||117.92|5
1643210340000|2022-01-26 15:19:00||117.98||117.98||117.98||117.96|2696
1643210350000|2022-01-26 15:19:10|118|117.96|118|117.96|118|117.96|118|117.96|189
1643210360000|2022-01-26 15:19:20|118.02|117.98|118.02|118|118.06|118|118.02|117.98|9886
1643210370000|2022-01-26 15:19:30|118|117.98|117.98|117.96|118|117.98|117.98|117.94|2506
1643210380000|2022-01-26 15:19:40|118||117.98||118||117.98||0
1643210390000|2022-01-26 15:19:50||117.94||117.94||117.94||117.92|197
1643210400000|2022-01-26 15:20:00|||||||||8
1643210410000|2022-01-26 15:20:10|118.02|117.98|117.98|117.94|118.04|117.98|117.98|117.94|886
1643210430000|2022-01-26 15:20:30|118|117.98|118|117.94|118.02|117.98|117.98|117.94|10500
1643210440000|2022-01-26 15:20:40|117.98|117.96|118.06|118|118.08|118.02|117.98|117.96|18630
1643210460000|2022-01-26 15:21:00|118.08|118.04|118.08|118.02|118.1|118.04|118.04|118|50895
1643210480000|2022-01-26 15:21:20|118.1|118.08|118.16|118.08|118.16|118.1|118.08|118.02|32347
1643210490000|2022-01-26 15:21:30|118.12|118.06|118.08|118.04|118.12|118.06|118.08|118.04|2886
1643210500000|2022-01-26 15:21:40|||||||||1000
1643210510000|2022-01-26 15:21:50|118.04|118.02|118.04|118|118.04|118.02|118.04|118|4398
1643210520000|2022-01-26 15:22:00|118.06|117.98|117.98|117.9|118.06|117.98|117.94|117.86|5723
1643210530000|2022-01-26 15:22:10|117.96|117.88|117.94|117.86|117.96|117.88|117.94|117.86|917
1643210540000|2022-01-26 15:22:20|117.92|117.9|117.9|117.84|117.92|117.9|117.9|117.84|346
1643210550000|2022-01-26 15:22:30|117.92|117.88|117.92|117.84|117.92|117.88|117.92|117.84|0
1643210560000|2022-01-26 15:22:40|117.9|117.86|117.92|117.86|117.92|117.86|117.88|117.86|1421
1643210570000|2022-01-26 15:22:50|117.94||117.92||117.94||117.92||0
1643210580000|2022-01-26 15:23:00||117.84||117.86||117.86||117.84|0
1643210590000|2022-01-26 15:23:10|117.9|117.84|117.9|117.84|117.92|117.84|117.88|117.84|4672
1643210600000|2022-01-26 15:23:20|117.92||117.9||117.92||117.9||4209
1643210610000|2022-01-26 15:23:30|117.92||117.92||117.92||117.92||1835
1643210620000|2022-01-26 15:23:40|117.9||117.92||117.92||117.9||7318
1643210630000|2022-01-26 15:23:50|117.94|117.86|117.92|117.86|117.94|117.9|117.92|117.86|0
1643210640000|2022-01-26 15:24:00|117.9|117.84|117.9|117.86|117.9|117.86|117.88|117.84|2798
1643210650000|2022-01-26 15:24:10|117.88|117.82|117.86|117.84|117.88|117.84|117.86|117.8|6663
1643210670000|2022-01-26 15:24:30|117.84|117.82|117.86|117.8|117.86|117.82|117.82|117.78|10110
1643210680000|2022-01-26 15:24:40|117.84||117.86||117.86||117.84||0
1643210690000|2022-01-26 15:24:50|117.84||117.84||117.86||117.84||10287
1643210700000|2022-01-26 15:25:00|117.82|117.78|117.8|117.74|117.82|117.78|117.8|117.74|4101
1643210710000|2022-01-26 15:25:10|117.78|117.7|117.78|117.72|117.78|117.72|117.74|117.7|4312
1643210720000|2022-01-26 15:25:20|117.8|117.76|117.76|117.72|117.82|117.78|117.76|117.7|8446
1643210730000|2022-01-26 15:25:30|117.78||117.78||117.8||117.78||1
1643210740000|2022-01-26 15:25:40|117.8||117.78||117.8||117.78||0
1643210780000|2022-01-26 15:26:20|117.8|117.74|117.78|117.72|117.86|117.76|117.78|117.72|4066
1643210790000|2022-01-26 15:26:30|117.76|117.7|117.68|117.64|117.76|117.7|117.66|117.6|21775
1643210800000|2022-01-26 15:26:40|117.7|117.66|117.7|117.66|117.74|117.66|117.7|117.66|3748
1643210810000|2022-01-26 15:26:50|117.68|117.68|117.7|117.66|117.7|117.68|117.68|117.62|19026
1643210820000|2022-01-26 15:27:00|117.68|117.64|117.64|117.58|117.68|117.64|117.58|117.54|19642
1643210830000|2022-01-26 15:27:10|117.62|117.54|117.64|117.56|117.64|117.56|117.6|117.54|0
1643210840000|2022-01-26 15:27:20|117.62|117.54|117.56|117.48|117.62|117.54|117.54|117.46|7500
1643210850000|2022-01-26 15:27:30|117.58|117.5|117.6|117.54|117.6|117.54|117.56|117.48|0
1643210860000|2022-01-26 15:27:40|117.56|117.5|117.56|117.5|117.56|117.5|117.56|117.5|4000
1643210870000|2022-01-26 15:27:50||117.52||117.52||117.52||117.52|0
1643210880000|2022-01-26 15:28:00||117.5||117.5||117.5||117.5|0
1643210900000|2022-01-26 15:28:20|117.54|117.48|117.52|117.46|117.56|117.5|117.48|117.42|20866
1643210910000|2022-01-26 15:28:30|117.5||117.52||117.52||117.5||0
1643210920000|2022-01-26 15:28:40||117.48||117.48||117.48||117.46|1
1643210930000|2022-01-26 15:28:50|117.54|117.46|117.58|117.52|117.6|117.52|117.54|117.46|519
1643210940000|2022-01-26 15:29:00|117.56|117.5|117.58|117.54|117.6|117.54|117.56|117.48|2
1643210950000|2022-01-26 15:29:10||117.52||117.54||117.54||117.52|5351
1643210960000|2022-01-26 15:29:20|117.62|117.56|117.62|117.56|117.64|117.58|117.62|117.56|3
1643210970000|2022-01-26 15:29:30|117.64|117.6|117.68|117.64|117.7|117.64|117.64|117.6|1425
1643210990000|2022-01-26 15:29:50|117.72|117.66|117.74|117.66|117.74|117.66|117.72|117.66|3357
1643211000000|2022-01-26 15:30:00|117.76|117.68|117.72|117.66|117.76|117.7|117.72|117.66|0
1643211010000|2022-01-26 15:30:10|117.74|117.68|117.74|117.68|117.76|117.7|117.72|117.68|0
1643211020000|2022-01-26 15:30:20|||||||||1700
1643211030000|2022-01-26 15:30:30||117.7||117.7||117.7||117.7|0
1643211040000|2022-01-26 15:30:40|117.76|117.68|117.76|117.7|117.76|117.7|117.76|117.68|5
1643211050000|2022-01-26 15:30:50|117.72|117.68|117.68|117.6|117.76|117.68|117.66|117.6|21346
1643211060000|2022-01-26 15:31:00|117.64|117.58|117.68|117.62|117.7|117.66|117.64|117.58|2951
1643211070000|2022-01-26 15:31:10|117.7|117.64|117.74|117.66|117.8|117.7|117.68|117.64|13165
1643211080000|2022-01-26 15:31:20|117.78|117.68|117.8|117.74|117.86|117.76|117.76|117.68|7314
1643211090000|2022-01-26 15:31:30|117.82|117.76|117.78|117.7|117.86|117.78|117.76|117.7|19952
1643211100000|2022-01-26 15:31:40|117.76|117.72|117.78|117.72|117.8|117.74|117.76|117.72|2116
1643211120000|2022-01-26 15:32:00|117.82|117.74|117.82|117.76|117.82|117.76|117.8|117.74|2871
1643211130000|2022-01-26 15:32:10|117.8|117.74|117.76|117.74|117.82|117.76|117.76|117.72|14601
1643211140000|2022-01-26 15:32:20|117.74|117.72|117.74|117.68|117.76|117.72|117.74|117.66|27213
1643211150000|2022-01-26 15:32:30|117.72|117.66|117.68|117.62|117.72|117.66|117.68|117.6|16841
1643211160000|2022-01-26 15:32:40|117.72|117.64|117.74|117.68|117.74|117.68|117.7|117.64|17057
1643211170000|2022-01-26 15:32:50|117.76|117.7|117.78|117.7|117.8|117.7|117.76|117.7|0
1643211180000|2022-01-26 15:33:00|117.8|117.72|117.78|117.72|117.8|117.72|117.78|117.7|1345
1643211190000|2022-01-26 15:33:10|117.74|117.7|117.62|117.54|117.74|117.7|117.56|117.52|41294
1643211200000|2022-01-26 15:33:20|117.6|117.52|117.58|117.54|117.62|117.56|117.58|117.5|0
1643211210000|2022-01-26 15:33:30|117.56|117.5|117.62|117.56|117.64|117.58|117.56|117.48|31695
1643211220000|2022-01-26 15:33:40|117.64|117.58|117.62|117.56|117.64|117.58|117.62|117.56|2
1643211230000|2022-01-26 15:33:50|117.6||117.6||117.6||117.6||1000
1643211240000|2022-01-26 15:34:00|117.62|117.58|117.68|117.62|117.68|117.62|117.62|117.58|1218
1643211250000|2022-01-26 15:34:10|117.7|117.64|117.74|117.68|117.74|117.68|117.7|117.64|0
1643211260000|2022-01-26 15:34:20|117.72|117.66|117.6|117.54|117.72|117.66|117.6|117.54|30330
1643211270000|2022-01-26 15:34:30|117.58|117.5|117.62|117.56|117.62|117.56|117.56|117.48|7235
1643211280000|2022-01-26 15:34:40|117.64||117.64||117.64||117.64||0
1643211290000|2022-01-26 15:34:50|117.62||117.64||117.64||117.62||65
1643211300000|2022-01-26 15:35:00|117.62|117.58|117.7|117.64|117.74|117.66|117.6|117.58|3367
1643211310000|2022-01-26 15:35:10|117.68|117.62|117.68|117.62|117.7|117.62|117.66|117.6|20090
1643211320000|2022-01-26 15:35:20|117.66|117.6|117.66|117.62|117.68|117.62|117.64|117.6|11243
1643211330000|2022-01-26 15:35:30|117.64|117.6|117.64|117.6|117.66|117.62|117.6|117.52|61082
1643211340000|2022-01-26 15:35:40|117.66|117.58|117.66|117.62|117.66|117.62|117.66|117.58|500
1643211370000|2022-01-26 15:36:10|117.64|117.58|117.58|117.54|117.64|117.58|117.56|117.5|20843
1643211380000|2022-01-26 15:36:20|117.56|117.5|117.58|117.54|117.58|117.56|117.54|117.5|31212
1643211390000|2022-01-26 15:36:30|117.6|117.58|117.6|117.56|117.62|117.58|117.6|117.54|4531
1643211400000|2022-01-26 15:36:40|117.58|117.54|117.6|117.54|117.6|117.54|117.54|117.52|45194
1643211410000|2022-01-26 15:36:50|||||||||12565
1643211420000|2022-01-26 15:37:00|117.58|117.52|117.56|117.5|117.58|117.52|117.54|117.48|24931
1643211430000|2022-01-26 15:37:10|117.54|117.46|117.52|117.46|117.54|117.48|117.5|117.44|7203
1643211440000|2022-01-26 15:37:20|117.5|117.48|117.52|117.48|117.52|117.5|117.5|117.46|7519
1643211450000|2022-01-26 15:37:30|117.54|117.5|117.6|117.56|117.64|117.56|117.52|117.5|3767
1643211460000|2022-01-26 15:37:40|117.62|117.58|117.64|117.58|117.64|117.58|117.62|117.58|100
1643211470000|2022-01-26 15:37:50|117.6|117.56|117.58|117.54|117.6|117.58|117.56|117.5|34922
1643211480000|2022-01-26 15:38:00|117.56|117.52|117.5|117.46|117.56|117.54|117.5|117.42|22427
1643211490000|2022-01-26 15:38:10|117.48|117.44|117.6|117.52|117.6|117.52|117.48|117.4|15085
1643211500000|2022-01-26 15:38:20|117.58|117.54|117.58|117.54|117.6|117.56|117.58|117.52|0
1643211510000|2022-01-26 15:38:30|117.62|117.56|117.62|117.56|117.62|117.56|117.62|117.56|0
1643211530000|2022-01-26 15:38:50|117.6||117.6||117.6||117.6||600
1643211540000|2022-01-26 15:39:00|117.58|117.58|117.58|117.54|117.62|117.58|117.58|117.54|10766
1643211550000|2022-01-26 15:39:10|||||||||2126
1643211560000|2022-01-26 15:39:20|117.56|117.52|117.5|117.46|117.56|117.52|117.5|117.46|13837
1643211570000|2022-01-26 15:39:30|117.48|117.44|117.4|117.34|117.48|117.44|117.38|117.34|26318
1643211580000|2022-01-26 15:39:40|117.38|117.32|117.32|117.28|117.4|117.34|117.32|117.28|15691
1643211600000|2022-01-26 15:40:00|117.36|117.3|117.32|117.24|117.36|117.3|117.22|117.18|185268
1643211610000|2022-01-26 15:40:10|117.28|117.2|117.26|117.22|117.28|117.22|117.24|117.16|17662
1643211620000|2022-01-26 15:40:20|117.3|117.26|117.3|117.26|117.32|117.26|117.3|117.24|719
1643211630000|2022-01-26 15:40:30|117.32|117.28|117.36|117.32|117.38|117.32|117.28|117.26|6743
1643211650000|2022-01-26 15:40:50|117.34|117.3|117.36|117.3|117.36|117.32|117.34|117.3|10519
1643211660000|2022-01-26 15:41:00|117.32|117.28|117.36|117.3|117.36|117.3|117.32|117.28|11136
1643211670000|2022-01-26 15:41:10||117.32||117.3||117.32||117.3|0
1643211680000|2022-01-26 15:41:20|117.34|117.26|117.32|117.26|117.34|117.3|117.28|117.24|21438
1643211690000|2022-01-26 15:41:30|117.3|117.24|117.28|117.2|117.3|117.24|117.28|117.2|5702
1643211700000|2022-01-26 15:41:40|117.26|117.22|117.34|117.28|117.36|117.28|117.24|117.22|10289
1643211710000|2022-01-26 15:41:50|117.36|117.3|117.36|117.3|117.38|117.3|117.36|117.3|43764
1643211720000|2022-01-26 15:42:00|117.34|117.28|117.28|117.24|117.36|117.3|117.28|117.24|33842
1643211730000|2022-01-26 15:42:10|117.26|117.22|117.24|117.16|117.26|117.22|117.22|117.14|6123
1643211740000|2022-01-26 15:42:20|117.26|117.22|117.32|117.24|117.32|117.24|117.26|117.22|0
1643211750000|2022-01-26 15:42:30|117.28|117.22|117.26|117.22|117.28|117.22|117.26|117.22|3625
1643211760000|2022-01-26 15:42:40|117.24|117.18|117.26|117.22|117.26|117.24|117.24|117.18|56988
1643211770000|2022-01-26 15:42:50||117.24||117.22||117.24||117.22|4161
1643211780000|2022-01-26 15:43:00|117.28|117.24|117.38|117.32|117.4|117.32|117.28|117.24|6663
1643211790000|2022-01-26 15:43:10|117.36||117.36||117.36||117.36||8472
1643211800000|2022-01-26 15:43:20|||||||||8044
1643211810000|2022-01-26 15:43:30|117.34|117.3|117.38|117.3|117.38|117.3|117.3|117.28|24410
1643211820000|2022-01-26 15:43:40|117.36|117.32|117.36|117.32|117.36|117.32|117.36|117.32|0
1643211830000|2022-01-26 15:43:50||117.28||117.32||117.32||117.28|9572
1643211840000|2022-01-26 15:44:00|117.34|117.3|117.34|117.3|117.36|117.32|117.34|117.28|12007
1643211850000|2022-01-26 15:44:10|117.32|117.26|117.28|117.22|117.32|117.26|117.28|117.2|5060
1643211860000|2022-01-26 15:44:20|117.3|117.24|117.3|117.22|117.32|117.26|117.3|117.22|4638
1643211870000|2022-01-26 15:44:30|117.28|117.24|117.28|117.22|117.28|117.24|117.28|117.22|0
1643211880000|2022-01-26 15:44:40|117.26|117.2|117.26|117.2|117.26|117.2|117.26|117.2|2
1643211890000|2022-01-26 15:44:50|117.28|117.22|117.4|117.32|117.4|117.34|117.28|117.22|27276
1643211900000|2022-01-26 15:45:00|117.38|117.34|117.36|117.3|117.38|117.34|117.36|117.3|3809
1643211910000|2022-01-26 15:45:10|117.34||117.34||117.34||117.34||0
1643211920000|2022-01-26 15:45:20|117.32|117.28|117.24|117.16|117.34|117.28|117.24|117.16|4518
1643211930000|2022-01-26 15:45:30|117.2|117.14|117.18|117.12|117.2|117.14|117.16|117.08|50
1643211940000|2022-01-26 15:45:40|117.16|117.1|117.22|117.14|117.22|117.16|117.12|117.08|18724
1643211950000|2022-01-26 15:45:50|117.2|117.1|117.16|117.1|117.22|117.12|117.16|117.1|0
1643211960000|2022-01-26 15:46:00|117.18|117.12|117.2|117.1|117.2|117.14|117.18|117.1|0
1643211970000|2022-01-26 15:46:10|117.18|117.12|117.2|117.12|117.22|117.12|117.16|117.1|1173
1643211980000|2022-01-26 15:46:20|117.18|117.1|117.16|117.1|117.18|117.1|117.16|117.1|2500
1643211990000|2022-01-26 15:46:30|117.14|117.08|117.12|117.04|117.14|117.1|117.06|117.02|11409
1643212010000|2022-01-26 15:46:50|117.1|117|117.06|117.02|117.1|117.02|117.06|117|50
1643212020000|2022-01-26 15:47:00|117.1|117.04|117.1|117.06|117.16|117.08|117.06|117.04|15245
1643212030000|2022-01-26 15:47:10|117.14|117.08|117.12|117.06|117.16|117.1|117.1|117.04|12365
1643212040000|2022-01-26 15:47:20|117.1|117.04|117.08|117|117.12|117.04|117.06|117|0
1643212050000|2022-01-26 15:47:30||117.02||117.02||117.02||117|1177926
1643212080000|2022-01-26 15:48:00|117.06|117|117|116.94|117.06|117|116.98|116.94|34764
1643212090000|2022-01-26 15:48:10|117.04|116.96|117|116.94|117.06|116.98|117|116.94|5070
1643212100000|2022-01-26 15:48:20|116.98|116.92|116.94|116.88|117|116.92|116.94|116.88|439
1643212110000|2022-01-26 15:48:30|116.96|116.9|117.16|117.08|117.16|117.1|116.96|116.9|11114
1643212120000|2022-01-26 15:48:40|117.18|117.1|117.2|117.12|117.24|117.14|117.16|117.1|2000
1643212130000|2022-01-26 15:48:50|117.22|117.14|117.24|117.16|117.26|117.18|117.2|117.14|2600
1643212140000|2022-01-26 15:49:00|117.22|117.14|117.2|117.14|117.28|117.18|117.2|117.14|50
1643212150000|2022-01-26 15:49:10|117.18||117.18||117.18||117.18||0
1643212160000|2022-01-26 15:49:20|117.22|117.16|117.26|117.18|117.26|117.18|117.22|117.16|8996
1643212170000|2022-01-26 15:49:30|117.24|117.16|117.22|117.18|117.24|117.18|117.22|117.16|0
1643212180000|2022-01-26 15:49:40|117.2|117.14|117.2|117.14|117.22|117.14|117.18|117.1|4093
1643212190000|2022-01-26 15:49:50|117.18|117.16|117.2|117.12|117.2|117.16|117.18|117.12|2000
1643212200000|2022-01-26 15:50:00||117.14||117.14||117.16||117.14|2500
1643212210000|2022-01-26 15:50:10|117.22|117.18|117.3|117.22|117.32|117.26|117.22|117.18|10526
1643212220000|2022-01-26 15:50:20|117.28|117.2|117.34|117.26|117.38|117.28|117.28|117.2|3219
1643212230000|2022-01-26 15:50:30|117.32|117.24|117.3|117.22|117.34|117.26|117.3|117.2|22299
1643212240000|2022-01-26 15:50:40|117.28|117.2|117.22|117.14|117.28|117.2|117.2|117.12|4138
1643212250000|2022-01-26 15:50:50|117.2|117.12|117.2|117.12|117.22|117.12|117.2|117.12|0
1643212260000|2022-01-26 15:51:00|117.18|117.1|117.16|117.1|117.2|117.12|117.16|117.1|4071
1643212270000|2022-01-26 15:51:10|117.14|117.08|117.1|117.02|117.16|117.1|117.1|117.02|4623
1643212280000|2022-01-26 15:51:20|117.12|117.04|117.1|117.02|117.12|117.04|117.1|117.02|0
1643212300000|2022-01-26 15:51:40|117.14|117.04|117.18|117.1|117.22|117.12|117.14|117.02|10117
1643212310000|2022-01-26 15:51:50|117.16|117.08|117.14|117.08|117.18|117.1|117.14|117.04|277
1643212320000|2022-01-26 15:52:00|117.1|117.04|117.08|117|117.14|117.06|117.08|117|1116
1643212330000|2022-01-26 15:52:10|117.06|116.98|117.04|116.98|117.08|116.98|117.04|116.98|3343
1643212350000|2022-01-26 15:52:30|117.06||117.04||117.08||117.04||85
1643212360000|2022-01-26 15:52:40|117.06|117|117.08|117|117.08|117.02|117.06|117|5740
1643212370000|2022-01-26 15:52:50|117.06|116.98|117.06|117|117.06|117|117.06|116.98|28
1643212380000|2022-01-26 15:53:00|117.1|117.02|117.04|117|117.14|117.04|117.04|117|7415
1643212390000|2022-01-26 15:53:10|117.08|117.02|117.06|117|117.1|117.02|117.06|117|155
1643212400000|2022-01-26 15:53:20|117.04|116.98|117.02|116.98|117.04|116.98|117.02|116.98|1177
1643212420000|2022-01-26 15:53:40|117.06|117|117.04|117|117.08|117|117.04|116.98|3162
1643212430000|2022-01-26 15:53:50|117.02|116.98|117.04|116.98|117.04|116.98|117.02|116.98|1074
1643212440000|2022-01-26 15:54:00|117.08|117|117.08|117|117.12|117.04|117.08|117|3294
1643212470000|2022-01-26 15:54:30|||||||||1000
1643212480000|2022-01-26 15:54:40|||||||||112
1643212510000|2022-01-26 15:55:10|117.06||117.06||117.08||117.06||17
1643212520000|2022-01-26 15:55:20|117.1|117.02|117.06|117|117.12|117.06|117.06|117|8014
1643212530000|2022-01-26 15:55:30|117.04|116.98|116.98|116.88|117.04|117|116.96|116.86|10327
1643212540000|2022-01-26 15:55:40|116.96|116.86|116.94|116.86|116.96|116.86|116.94|116.86|0
1643212550000|2022-01-26 15:55:50|116.96|116.9|117|116.94|117.02|116.94|116.96|116.9|6257
1643212560000|2022-01-26 15:56:00|117.02|116.96|117.1|117.02|117.14|117.02|117.02|116.96|24289
1643212570000|2022-01-26 15:56:10|117.12|117.04|117.14|117.06|117.16|117.06|117.1|117.02|6897
1643212580000|2022-01-26 15:56:20|117.16|117.08|117.16|117.1|117.16|117.1|117.14|117.08|0
1643212590000|2022-01-26 15:56:30|||||||||2006
1643212610000|2022-01-26 15:56:50||117.12||117.12||117.12||117.12|8505
1643212620000|2022-01-26 15:57:00|117.2|117.14|117.28|117.2|117.3|117.2|117.2|117.14|2213
1643212630000|2022-01-26 15:57:10|117.3|117.22|117.32|117.22|117.32|117.22|117.3|117.22|0
1643212640000|2022-01-26 15:57:20|117.34|117.24|117.34|117.26|117.36|117.26|117.3|117.24|1824
1643212650000|2022-01-26 15:57:30|117.32|117.24|117.26|117.24|117.32|117.24|117.26|117.22|6878
1643212660000|2022-01-26 15:57:40|117.28|117.22|117.26|117.2|117.28|117.22|117.24|117.2|6803
1643212680000|2022-01-26 15:58:00|117.28|117.22|117.26|117.2|117.28|117.22|117.26|117.2|4193
1643212710000|2022-01-26 15:58:30|||||||||3000
1643212730000|2022-01-26 15:58:50|||||||||358
1643212740000|2022-01-26 15:59:00|117.28|117.22|117.26|117.22|117.28|117.22|117.26|117.22|690
1643212750000|2022-01-26 15:59:10|117.24|117.2|117.24|117.2|117.24|117.2|117.24|117.2|2593
1643212760000|2022-01-26 15:59:20|117.28|117.22|117.28|117.2|117.28|117.22|117.28|117.2|519
1643212770000|2022-01-26 15:59:30|117.3|117.28|117.3|117.22|117.3|117.28|117.26|117.2|37170
1643212790000|2022-01-26 15:59:50|117.28|117.2|117.24|117.2|117.28|117.2|117.24|117.2|7131
1643212800000|2022-01-26 16:00:00|117.22|117.18|117.06|116.98|117.22|117.18|117.06|116.98|22375
1643212810000|2022-01-26 16:00:10|117.08|117|117.1|117.02|117.1|117.02|117.08|117|0
1643212820000|2022-01-26 16:00:20|117.08|117|117.06|117|117.14|117.06|117.06|116.98|2187
1643212830000|2022-01-26 16:00:30|117.04|116.98|117.02|116.94|117.04|116.98|116.98|116.9|750
1643212840000|2022-01-26 16:00:40|117|116.92|117.02|116.96|117.02|116.96|117|116.92|0
1643212860000|2022-01-26 16:01:00|117|116.94|116.98|116.92|117|116.94|116.98|116.88|8499
1643212870000|2022-01-26 16:01:10||116.9||116.92||116.92||116.9|0
1643212880000|2022-01-26 16:01:20||116.94||116.94||116.94||116.94|991
1643212890000|2022-01-26 16:01:30|117.02|116.96|117.08|117|117.1|117|117.02|116.96|1403
1643212900000|2022-01-26 16:01:40|117.1|117.02|117.1|117.04|117.1|117.04|117.1|117.02|1800
1643212910000|2022-01-26 16:01:50||117.02||117.02||117.02||117.02|0
1643212920000|2022-01-26 16:02:00|117.08|117.04|117.08|117.04|117.1|117.04|117.08|117.04|18114
1643212930000|2022-01-26 16:02:10|117.06|117.02|117.06|116.96|117.06|117.02|116.98|116.94|17633
1643212940000|2022-01-26 16:02:20|117.04|116.92|116.98|116.9|117.04|116.92|116.98|116.9|2957
1643212950000|2022-01-26 16:02:30|117|116.94|117|116.92|117.02|116.94|116.98|116.9|10830
1643212960000|2022-01-26 16:02:40|116.98|116.9|116.98|116.88|116.98|116.9|116.94|116.86|21386
1643212970000|2022-01-26 16:02:50|116.96|116.9|116.98|116.92|117|116.92|116.96|116.9|3000
1643212980000|2022-01-26 16:03:00|116.96|116.9|116.96|116.9|116.98|116.9|116.96|116.88|0
1643212990000|2022-01-26 16:03:10|116.94|116.92|116.96|116.88|116.96|116.92|116.92|116.84|7317
1643213000000|2022-01-26 16:03:20|116.98|116.86|117|116.92|117|116.92|116.98|116.86|0
1643213010000|2022-01-26 16:03:30|||||||||18680
1643213020000|2022-01-26 16:03:40|117.02|117|117.06|117.02|117.08|117.02|117.02|116.98|50798
1643213030000|2022-01-26 16:03:50|117.04|117|117.08|117|117.08|117.06|117.02|116.98|29179
1643213050000|2022-01-26 16:04:10|117.1|117.04|117.1|117.04|117.14|117.06|117.08|117.02|6041
1643213060000|2022-01-26 16:04:20|117.12|117.02|117.08|117.02|117.12|117.02|117.08|117|6353
1643213070000|2022-01-26 16:04:30|117.04|116.98|117.08|117.02|117.08|117.02|117.04|116.98|2000
1643213080000|2022-01-26 16:04:40||117.04||117.02||117.04||117.02|5893
1643213100000|2022-01-26 16:05:00||117.04||117.04||117.04||117.04|0
1643213110000|2022-01-26 16:05:10|117.1|117.02|117.1|117.04|117.1|117.06|117.1|117.02|5052
1643213120000|2022-01-26 16:05:20|||||||||1341
1643213130000|2022-01-26 16:05:30|117.12|117.06|117.14|117.08|117.14|117.1|117.12|117.04|5378
1643213140000|2022-01-26 16:05:40||117.1||117.1||117.12||117.08|951
1643213150000|2022-01-26 16:05:50|117.12|117.08|117.12|117.06|117.12|117.08|117.12|117.04|23504
1643213160000|2022-01-26 16:06:00|117.14|117.08|117.16|117.08|117.18|117.1|117.12|117.06|22358
1643213170000|2022-01-26 16:06:10|117.12||117.16||117.16||117.12||3666
1643213180000|2022-01-26 16:06:20|117.14|117.06|117.12|117.06|117.16|117.06|117.12|117.06|524
1643213190000|2022-01-26 16:06:30|117.14|117.08|117.12|117.08|117.14|117.1|117.12|117.08|33294
1643213200000|2022-01-26 16:06:40|117.1|117.06|117.12|117.06|117.14|117.06|117.1|117.04|23163
1643213210000|2022-01-26 16:06:50|117.1|117.04|117.08|117.04|117.1|117.04|117.06|117.02|3150
1643213220000|2022-01-26 16:07:00|117.1|117.02|117.06|117|117.12|117.04|117.02|116.98|28814
1643213230000|2022-01-26 16:07:10|117.08|117.02|117.06|117|117.08|117.02|117.04|117|519
1643213240000|2022-01-26 16:07:20|||||||||6257
1643213250000|2022-01-26 16:07:30|117.04||117.06||117.06||117.04||7688
1643213260000|2022-01-26 16:07:40|117.08|117.02|117.1|117.02|117.12|117.02|117.08|117.02|0
1643213280000|2022-01-26 16:08:00|117.08|117.04|117.12|117.06|117.14|117.06|117.06|117.04|6238
1643213290000|2022-01-26 16:08:10|117.1|117.1|117.12|117.06|117.16|117.1|117.1|117.06|22825
1643213300000|2022-01-26 16:08:20|117.1||117.12||117.12||117.1||0
1643213310000|2022-01-26 16:08:30|117.08|117.04|117.08|117.02|117.1|117.04|117.06|117.02|7741
1643213320000|2022-01-26 16:08:40|117.1|117.04|117.12|117.06|117.14|117.1|117.1|117.04|5142
1643213330000|2022-01-26 16:08:50|117.14|117.08|117.2|117.14|117.2|117.14|117.14|117.08|779
1643213340000|2022-01-26 16:09:00|117.22|117.16|117.28|117.18|117.28|117.18|117.22|117.16|519
1643213350000|2022-01-26 16:09:10|117.26||117.26||117.28||117.26||0
1643213380000|2022-01-26 16:09:40|117.28||117.26||117.28||117.26||0
1643213390000|2022-01-26 16:09:50|117.28||117.26||117.28||117.26||0
1643213400000|2022-01-26 16:10:00|117.28|117.2|117.32|117.26|117.34|117.26|117.28|117.2|2538
1643213410000|2022-01-26 16:10:10|117.34|117.28|117.34|117.28|117.34|117.3|117.34|117.26|3022
1643213420000|2022-01-26 16:10:20|117.32|117.3|117.38|117.34|117.42|117.36|117.32|117.3|9911
1643213430000|2022-01-26 16:10:30|117.4|117.38|117.46|117.4|117.48|117.42|117.4|117.38|4173
1643213440000|2022-01-26 16:10:40|117.48|117.42|117.48|117.42|117.48|117.42|117.46|117.38|0
1643213450000|2022-01-26 16:10:50|117.46|117.44|117.46|117.38|117.5|117.44|117.38|117.34|29058
1643213460000|2022-01-26 16:11:00|117.48|117.42|117.46|117.38|117.48|117.42|117.44|117.38|2000
1643213480000|2022-01-26 16:11:20|117.48|117.42|117.46|117.38|117.5|117.42|117.46|117.38|8475
1643213490000|2022-01-26 16:11:30|117.44|117.4|117.44|117.4|117.44|117.4|117.44|117.4|359
1643213500000|2022-01-26 16:11:40|117.46||117.46||117.46||117.46||30
1643213520000|2022-01-26 16:12:00|117.44|117.38|117.44|117.38|117.44|117.38|117.44|117.38|111
1643213530000|2022-01-26 16:12:10|117.42||117.42||117.44||117.42||5
1643213540000|2022-01-26 16:12:20|117.4|117.36|117.36|117.32|117.42|117.4|117.34|117.3|11285
1643213570000|2022-01-26 16:12:50|117.34||117.38||117.38||117.34||1407
1643213580000|2022-01-26 16:13:00|117.36|117.34|117.4|117.34|117.4|117.34|117.34|117.32|37100
1643213590000|2022-01-26 16:13:10|117.38|117.32|117.36|117.32|117.4|117.32|117.36|117.32|0
1643213610000|2022-01-26 16:13:30|117.34||117.4||117.4||117.34||2636
1643213620000|2022-01-26 16:13:40|117.38|117.34|117.38|117.32|117.4|117.34|117.36|117.32|19383
1643213640000|2022-01-26 16:14:00|||||||||500
1643213650000|2022-01-26 16:14:10|117.36|117.3|117.34|117.28|117.36|117.3|117.32|117.26|6897
1643213660000|2022-01-26 16:14:20|117.36|117.3|117.36|117.3|117.38|117.32|117.36|117.3|11371
1643213680000|2022-01-26 16:14:40|117.38|117.32|117.38|117.34|117.38|117.36|117.36|117.32|1577
1643213690000|2022-01-26 16:14:50|117.4|117.36|117.46|117.38|117.46|117.38|117.4|117.36|1807
1643213700000|2022-01-26 16:15:00|117.51|117.38|117.49|117.4|117.51|117.4|117.46|117.33|0
1643213710000|2022-01-26 16:15:10|117.44|117.33|117.44|117.33|117.51|117.38|117.44|117.33|0
1643213720000|2022-01-26 16:15:20|117.46|117.4|117.46|117.35|117.53|117.4|117.44|117.33|123
1643213730000|2022-01-26 16:15:30|117.51|117.4|117.46|117.33|117.51|117.4|117.46|117.33|986
1643213740000|2022-01-26 16:15:40|117.51|117.38|117.49|117.38|117.51|117.4|117.44|117.33|0
1643213750000|2022-01-26 16:15:50|117.46|117.33|117.51|117.38|117.51|117.38|117.46|117.33|0
1643213760000|2022-01-26 16:16:00|117.46|117.33|117.56|117.43|117.57|117.44|117.46|117.33|0
1643213770000|2022-01-26 16:16:10|117.61|117.48|117.63|117.5|117.65|117.52|117.56|117.43|4097
1643213780000|2022-01-26 16:16:20|117.58|117.45|117.63|117.5|117.63|117.5|117.56|117.43|185
1643213790000|2022-01-26 16:16:30|117.58|117.45|117.58|117.45|117.63|117.5|117.58|117.45|0
1643213810000|2022-01-26 16:16:50|117.63|117.5|117.59|117.46|117.63|117.5|117.54|117.41|3197
1643213820000|2022-01-26 16:17:00|117.54|117.43|117.51|117.44|117.59|117.48|117.5|117.39|439
1643213830000|2022-01-26 16:17:10|117.46|117.39|117.45|117.34|117.51|117.4|117.4|117.29|1180
1643213840000|2022-01-26 16:17:20|117.47|117.38|117.4|117.29|117.49|117.38|117.4|117.29|2000
1643213850000|2022-01-26 16:17:30|117.38|117.25|117.38|117.27|117.43|117.32|117.38|117.25|0
1643213860000|2022-01-26 16:17:40|117.43|117.32|117.43|117.32|117.43|117.32|117.43|117.32|0
1643213870000|2022-01-26 16:17:50|117.38|117.27|117.41|117.32|117.43|117.32|117.36|117.27|0
1643213890000|2022-01-26 16:18:10|117.45|117.27|117.38|117.27|117.45|117.34|117.38|117.27|30
1643213900000|2022-01-26 16:18:20|117.4|117.31|117.45|117.36|117.45|117.36|117.4|117.31|91
1643213910000|2022-01-26 16:18:30|117.4|117.31|117.4|117.31|117.4|117.31|117.4|117.31|0
1643213920000|2022-01-26 16:18:40|117.45|117.36|117.51|117.38|117.51|117.38|117.44|117.31|2316
1643213930000|2022-01-26 16:18:50|117.44|117.33|117.51|117.42|117.51|117.42|117.44|117.33|0
1643213940000|2022-01-26 16:19:00|117.46|117.37|117.46|117.37|117.46|117.37|117.46|117.37|0
1643213950000|2022-01-26 16:19:10|117.42|117.31|117.45|117.34|117.47|117.34|117.4|117.29|0
1643213960000|2022-01-26 16:19:20|117.4|117.32|117.45|117.32|117.45|117.34|117.4|117.27|0
1643213970000|2022-01-26 16:19:30|117.4|117.27|117.4|117.27|117.45|117.32|117.4|117.27|0
1643213980000|2022-01-26 16:19:40|117.45|117.32|117.45|117.34|117.45|117.36|117.45|117.32|0
1643213990000|2022-01-26 16:19:50|117.44|117.31|117.45|117.36|117.47|117.36|117.4|117.29|4210
1643214000000|2022-01-26 16:20:00|117.44|117.31|117.44|117.35|117.49|117.4|117.44|117.31|0
1643214010000|2022-01-26 16:20:10|117.49|117.4|117.42|117.33|117.49|117.4|117.42|117.33|1968
1643214020000|2022-01-26 16:20:20|117.44|117.38|117.44|117.35|117.49|117.4|117.42|117.33|92
1643214040000|2022-01-26 16:20:40|117.49|117.4|117.5|117.39|117.57|117.44|117.49|117.37|1065
1643214050000|2022-01-26 16:20:50|117.55|117.44|117.54|117.41|117.59|117.46|117.48|117.39|829
1643214060000|2022-01-26 16:21:00|117.57|117.46|117.62|117.51|117.67|117.56|117.52|117.41|3342
1643214070000|2022-01-26 16:21:10|117.67|117.56|117.67|117.56|117.67|117.56|117.62|117.51|841
1643214080000|2022-01-26 16:21:20|117.65|117.51|117.67|117.56|117.69|117.56|117.6|117.51|5
1643214090000|2022-01-26 16:21:30|117.62|117.51|117.65|117.56|117.65|117.56|117.6|117.51|250
1643214100000|2022-01-26 16:21:40|117.6|117.51|117.67|117.56|117.67|117.56|117.6|117.51|21
1643214120000|2022-01-26 16:22:00|117.62|117.51|117.6|117.51|117.65|117.56|117.6|117.51|760
1643214130000|2022-01-26 16:22:10|117.65|117.56|117.6|117.51|117.65|117.56|117.6|117.51|110
1643214140000|2022-01-26 16:22:20|117.65|117.56|117.63|117.56|117.65|117.56|117.63|117.56|1256
1643214150000|2022-01-26 16:22:30|117.56|117.5|117.59|117.48|117.61|117.52|117.54|117.43|901
1643214160000|2022-01-26 16:22:40|117.61|117.52|117.56|117.47|117.61|117.52|117.56|117.47|0
1643214170000|2022-01-26 16:22:50|117.61|117.5|117.61|117.5|117.61|117.52|117.56|117.43|0
1643214180000|2022-01-26 16:23:00|117.56|117.45|117.54|117.43|117.61|117.52|117.54|117.43|0
1643214190000|2022-01-26 16:23:10|117.59|117.48|117.54|117.43|117.59|117.48|117.54|117.43|0
1643214200000|2022-01-26 16:23:20|117.59|117.48|117.54|117.45|117.59|117.48|117.54|117.43|0
1643214220000|2022-01-26 16:23:40|117.59|117.5|117.61|117.5|117.61|117.52|117.54|117.45|0
1643214230000|2022-01-26 16:23:50|117.56|117.45|117.58|117.49|117.61|117.52|117.56|117.45|2585
1643214240000|2022-01-26 16:24:00|117.63|117.52|117.61|117.52|117.63|117.52|117.56|117.47|0
1643214250000|2022-01-26 16:24:10|117.56|117.45|117.61|117.5|117.61|117.5|117.56|117.45|1020
1643214260000|2022-01-26 16:24:20|117.56|117.45|117.58|117.47|117.65|117.54|117.56|117.45|1413
1643214270000|2022-01-26 16:24:30|117.63|117.52|117.63|117.52|117.63|117.52|117.58|117.47|0
1643214280000|2022-01-26 16:24:40|117.58|117.47|117.58|117.47|117.58|117.47|117.58|117.47|0
1643214290000|2022-01-26 16:24:50|117.56|117.52|117.63|117.52|117.63|117.52|117.56|117.52|0
1643214300000|2022-01-26 16:25:00|117.58|117.47|117.61|117.52|117.61|117.52|117.56|117.47|0
1643214310000|2022-01-26 16:25:10|117.56|117.47|117.59|117.48|117.61|117.52|117.52|117.41|896
1643214330000|2022-01-26 16:25:30|117.54|117.43|117.61|117.5|117.61|117.5|117.54|117.43|2270
1643214340000|2022-01-26 16:25:40|117.58|117.45|117.56|117.45|117.63|117.5|117.56|117.45|500
1643214350000|2022-01-26 16:25:50|117.61|117.5|117.59|117.5|117.61|117.5|117.59|117.5|0
1643214360000|2022-01-26 16:26:00|117.54|117.45|117.6|117.49|117.65|117.54|117.54|117.45|807
1643214370000|2022-01-26 16:26:10|117.65|117.54|117.6|117.49|117.65|117.54|117.58|117.49|0
1643214380000|2022-01-26 16:26:20|117.65|117.54|117.69|117.58|117.69|117.58|117.65|117.54|519
1643214390000|2022-01-26 16:26:30|117.64|117.53|117.69|117.58|117.69|117.58|117.62|117.53|665
1643214400000|2022-01-26 16:26:40|117.64|117.53|117.69|117.56|117.69|117.58|117.64|117.51|1402
1643214410000|2022-01-26 16:26:50|117.64|117.51|117.61|117.5|117.69|117.56|117.61|117.49|0
1643214420000|2022-01-26 16:27:00|117.63|117.52|117.58|117.47|117.63|117.52|117.58|117.47|0
1643214430000|2022-01-26 16:27:10|117.63|117.52|117.58|117.49|117.63|117.52|117.58|117.45|0
1643214440000|2022-01-26 16:27:20|117.62|117.6|117.71|117.6|117.71|117.6|117.62|117.55|0
1643214450000|2022-01-26 16:27:30||117.62||117.62||117.62||117.62|0
1643214460000|2022-01-26 16:27:40|117.66|117.57|117.64|117.53|117.71|117.6|117.64|117.53|561
1643214470000|2022-01-26 16:27:50|117.69|117.58|117.75|117.64|117.75|117.64|117.6|117.53|1200
1643214480000|2022-01-26 16:28:00|117.7|117.59|117.7|117.59|117.7|117.59|117.7|117.59|0
1643214490000|2022-01-26 16:28:10|117.75|117.64|117.75|117.64|117.75|117.66|117.7|117.61|0
1643214500000|2022-01-26 16:28:20|117.7|117.59|117.71|117.64|117.75|117.64|117.66|117.57|963
1643214510000|2022-01-26 16:28:30|117.68|117.59|117.73|117.64|117.73|117.64|117.68|117.59|216
1643214520000|2022-01-26 16:28:40|117.68|117.59|117.81|117.68|117.81|117.68|117.68|117.59|10
1643214530000|2022-01-26 16:28:50|117.76|117.63|117.78|117.65|117.83|117.72|117.74|117.61|0
1643214540000|2022-01-26 16:29:00|117.83|117.7|117.81|117.68|117.83|117.7|117.72|117.61|6141
1643214550000|2022-01-26 16:29:10|117.76|117.63|117.71|117.6|117.76|117.63|117.66|117.55|4274
1643214560000|2022-01-26 16:29:20|117.64|117.55|117.62|117.49|117.69|117.6|117.62|117.49|841
1643214570000|2022-01-26 16:29:30|117.65|117.54|117.6|117.51|117.65|117.56|117.6|117.51|4695
1643214580000|2022-01-26 16:29:40|117.65|117.54|117.56|117.45|117.65|117.56|117.56|117.45|439
1643214590000|2022-01-26 16:29:50|117.61|117.5|117.57|117.46|117.66|117.55|117.56|117.45|3598
1643270400000|2022-01-27 08:00:00|115.9|115.08|115.5|115.18|115.9|115.52|115.48|115.08|13218
1643270410000|2022-01-27 08:00:10|115.52|115.22|115.16|114.82|115.56|115.28|115.16|114.82|16342
1643270420000|2022-01-27 08:00:20|115.14|114.84|115.3|115.02|115.56|115.24|115.12|114.84|37750
1643270430000|2022-01-27 08:00:30|115.26|115.04|114.98|114.7|115.26|115.04|114.98|114.66|50864
1643270440000|2022-01-27 08:00:40|115|114.72|115.06|114.82|115.2|114.92|115|114.72|67565
1643270450000|2022-01-27 08:00:50||114.88||114.84||115.02||114.8|18386
1643270460000|2022-01-27 08:01:00|115.14|114.82|115.18|114.96|115.18|114.96|115.06|114.82|210
1643270470000|2022-01-27 08:01:10|115.1|114.98|115.12|114.82|115.14|114.98|114.96|114.8|21032
1643270480000|2022-01-27 08:01:20|115.1|114.84|115.16|114.84|115.18|115.04|115.08|114.82|3549
1643270490000|2022-01-27 08:01:30|||||||||8635
1643270500000|2022-01-27 08:01:40||114.88||114.9||114.9||114.88|0
1643270520000|2022-01-27 08:02:00|115.14|114.92|115.16|114.92|115.18|114.94|115.1|114.92|2355
1643270530000|2022-01-27 08:02:10|115.1|114.84|115.06|114.84|115.1|114.84|114.98|114.84|11828
1643270540000|2022-01-27 08:02:20|114.96|114.86|115.14|114.86|115.18|114.92|114.96|114.84|4350
1643270550000|2022-01-27 08:02:30|115.1||115.1||115.18||115.08||700
1643270560000|2022-01-27 08:02:40|115.12|114.88|115.1|114.84|115.12|114.88|115.06|114.84|348
1643270570000|2022-01-27 08:02:50|114.96|114.88|115.12|114.92|115.12|114.92|114.96|114.88|2293
1643270580000|2022-01-27 08:03:00||114.94||114.94||114.94||114.94|0
1643270590000|2022-01-27 08:03:10|115.1|114.92|115.1|114.84|115.12|114.92|115.08|114.84|0
1643270600000|2022-01-27 08:03:20|115.08|114.86|115.12|114.88|115.12|114.9|115.08|114.84|5020
1643270610000|2022-01-27 08:03:30|||||||||21608
1643270620000|2022-01-27 08:03:40|115.1|114.9|115.16|114.92|115.18|115.06|115.1|114.84|4563
1643270630000|2022-01-27 08:03:50|115.18|115|115.34|115.06|115.36|115.1|115.18|115|5578
1643270640000|2022-01-27 08:04:00|115.36|115.14|115.28|115.12|115.36|115.16|115.18|115.06|4469
1643270650000|2022-01-27 08:04:10|115.38|115.14|115.52|115.28|115.56|115.28|115.38|115.14|30113
1643270660000|2022-01-27 08:04:20|115.54|115.3|115.64|115.36|115.64|115.36|115.54|115.3|350
1643270670000|2022-01-27 08:04:30|115.66|115.38|115.64|115.44|115.74|115.44|115.64|115.38|1950
1643270680000|2022-01-27 08:04:40|115.54|115.34|115.54|115.28|115.54|115.34|115.5|115.22|4180
1643270690000|2022-01-27 08:04:50|115.48|115.38|115.58|115.34|115.66|115.46|115.48|115.24|18569
1643270700000|2022-01-27 08:05:00|115.56|115.36|115.44|115.18|115.62|115.36|115.44|115.18|29530
1643270710000|2022-01-27 08:05:10|115.42|115.2|115.48|115.28|115.5|115.34|115.42|115.2|1794
1643270720000|2022-01-27 08:05:20|115.46|115.24|115.46|115.22|115.46|115.24|115.46|115.18|2048
1643270730000|2022-01-27 08:05:30|||||||||900
1643270740000|2022-01-27 08:05:40|115.44|115.18|115.36|115.18|115.44|115.2|115.28|115.18|4639
1643270750000|2022-01-27 08:05:50|115.42|115.2|115.48|115.24|115.5|115.26|115.38|115.2|17654
1643270760000|2022-01-27 08:06:00|115.46|115.26|115.42|115.26|115.48|115.46|115.4|115.26|36207
1643270770000|2022-01-27 08:06:10|115.48|115.28|115.48|115.32|115.48|115.32|115.48|115.28|1766
1643270780000|2022-01-27 08:06:20|115.44|115.3|115.3|115.16|115.48|115.3|115.28|115.1|16739
1643270790000|2022-01-27 08:06:30|115.36|115.18|115.48|115.34|115.54|115.36|115.3|115.18|27904
1643270800000|2022-01-27 08:06:40|115.54|115.36|115.48|115.28|115.56|115.36|115.34|115.14|2626
1643270810000|2022-01-27 08:06:50|115.5|115.26|115.46|115.24|115.5|115.28|115.42|115.22|2501
1643270820000|2022-01-27 08:07:00|115.38|115.22|115.22|115.02|115.46|115.28|115.2|115|4819
1643270830000|2022-01-27 08:07:10|115.18|115.04|115.34|115.12|115.46|115.24|115.18|115.04|7617
1643270840000|2022-01-27 08:07:20|115.36|115.14|115.42|115.2|115.42|115.2|115.36|115.14|1785
1643270850000|2022-01-27 08:07:30|115.44|115.22|115.38|115.2|115.46|115.26|115.38|115.2|5197
1643270860000|2022-01-27 08:07:40|115.42|115.22|115.36|115.2|115.44|115.22|115.36|115.2|2504
1643270870000|2022-01-27 08:07:50|115.34|115.18|115.32|115.14|115.44|115.28|115.28|115.12|18825
1643270880000|2022-01-27 08:08:00|115.26|115.12|115.5|115.38|115.54|115.38|115.26|115.12|5766
1643270890000|2022-01-27 08:08:10|115.46|115.34|115.46|115.28|115.46|115.34|115.46|115.24|2005
1643270900000|2022-01-27 08:08:20|115.42|115.22|115.3|115.12|115.44|115.22|115.22|115.02|13664
1643270910000|2022-01-27 08:08:30|115.34|115.14|115.34|115.14|115.34|115.14|115.32|115.14|13
1643270920000|2022-01-27 08:08:40|115.3||115.3||115.3||115.3||43
1643270930000|2022-01-27 08:08:50|115.28|115.12|115.3|115.1|115.32|115.12|115.22|115.02|9
1643270940000|2022-01-27 08:09:00|115.32|115.14|115.22|115.02|115.32|115.18|115.2|115.02|3924
1643270950000|2022-01-27 08:09:10|115.18|115.04|115.14|115|115.18|115.04|115.08|114.9|9276
1643270960000|2022-01-27 08:09:20|115.18|114.9|115.06|114.92|115.18|114.92|115.02|114.84|889
1643270970000|2022-01-27 08:09:30|115.1|114.94|115.12|114.96|115.12|114.96|115.1|114.94|0
1643270980000|2022-01-27 08:09:40|115.1|114.94|115.12|114.94|115.12|114.94|115.1|114.9|18665
1643270990000|2022-01-27 08:09:50|115.1||115.12||115.12||115.1||0
1643271000000|2022-01-27 08:10:00|115.1||115.12||115.12||115.1||1521
1643271010000|2022-01-27 08:10:10|||||||||9499
1643271020000|2022-01-27 08:10:20|115.14|114.96|115.32|115.2|115.54|115.34|115.14|114.96|22519
1643271030000|2022-01-27 08:10:30|115.34|115.14|115.3|115.1|115.34|115.14|115.22|115.02|583
1643271040000|2022-01-27 08:10:40|115.28|115.12|115.22|115.1|115.3|115.14|115.2|115.1|1596
1643271050000|2022-01-27 08:10:50|115.26|115.12|115.3|115.12|115.34|115.16|115.24|115.1|0
1643271060000|2022-01-27 08:11:00|115.32|115.14|115.34|115.16|115.34|115.18|115.3|115.1|1735
1643271070000|2022-01-27 08:11:10|115.32|115.14|115.34|115.18|115.34|115.18|115.32|115.14|844
1643271080000|2022-01-27 08:11:20|115.3|115.16|115.34|115.22|115.34|115.22|115.28|115.16|42
1643271090000|2022-01-27 08:11:30|||||||||5000
1643271100000|2022-01-27 08:11:40|115.38|115.24|115.52|115.38|115.54|115.38|115.38|115.24|2711
1643271110000|2022-01-27 08:11:50|115.5|115.34|115.46|115.3|115.5|115.34|115.42|115.28|2908
1643271120000|2022-01-27 08:12:00|115.44||115.44||115.44||115.42||0
1643271130000|2022-01-27 08:12:10|115.42||115.42||115.44||115.4||381
1643271150000|2022-01-27 08:12:30|115.44|115.32|115.42|115.32|115.44|115.32|115.42|115.32|0
1643271160000|2022-01-27 08:12:40|115.44|115.34|115.54|115.38|115.54|115.42|115.44|115.34|336
1643271170000|2022-01-27 08:12:50|115.58|115.42|115.66|115.52|115.76|115.6|115.56|115.42|2288
1643271180000|2022-01-27 08:13:00|115.68|115.54|115.72|115.56|115.74|115.56|115.68|115.48|900
1643271190000|2022-01-27 08:13:10|115.74||115.74||115.74||115.74||0
1643271200000|2022-01-27 08:13:20|115.68||115.74||115.74||115.68||852
1643271210000|2022-01-27 08:13:30|115.68|115.6|115.88|115.72|115.9|115.72|115.68|115.6|5000
1643271220000|2022-01-27 08:13:40|115.9|115.76|115.98|115.86|116.08|115.96|115.9|115.72|32922
1643271230000|2022-01-27 08:13:50||115.9||115.9||115.92||115.86|66406
1643271240000|2022-01-27 08:14:00|116.02|115.92|115.9|115.76|116.02|115.94|115.88|115.76|20165
1643271250000|2022-01-27 08:14:10|115.88|115.78|115.88|115.74|115.88|115.78|115.88|115.74|3000
1643271260000|2022-01-27 08:14:20|115.92|115.76|115.96|115.78|115.96|115.8|115.92|115.74|0
1643271270000|2022-01-27 08:14:30|115.94|115.8|115.94|115.78|115.96|115.8|115.94|115.74|4315
1643271280000|2022-01-27 08:14:40|115.92|115.74|115.96|115.8|115.96|115.8|115.92|115.74|0
1643271290000|2022-01-27 08:14:50|115.98|115.84|116.18|116.02|116.2|116.04|115.98|115.84|5098
1643271300000|2022-01-27 08:15:00|116.2|116.08|116.16|116.06|116.2|116.1|116.16|115.94|2905
1643271310000|2022-01-27 08:15:10|116.14|116.02|116.12|115.96|116.14|116.02|116.1|115.94|172
1643271320000|2022-01-27 08:15:20|||||||||61405
1643271330000|2022-01-27 08:15:30|116.06|116|116.3|116.22|116.36|116.22|116.06|115.94|115843
1643271340000|2022-01-27 08:15:40|116.36|116.18|116.48|116.36|116.52|116.38|116.36|116.18|4172
1643271350000|2022-01-27 08:15:50|116.46|116.34|116.38|116.28|116.48|116.34|116.36|116.22|24430
1643271360000|2022-01-27 08:16:00|116.4|116.3|116.44|116.28|116.48|116.4|116.4|116.28|0
1643271370000|2022-01-27 08:16:10|116.42|116.24|116.42|116.28|116.42|116.32|116.36|116.24|4000
1643271380000|2022-01-27 08:16:20|116.38|116.24|116.38|116.24|116.38|116.24|116.38|116.24|50
1643271390000|2022-01-27 08:16:30|116.4|116.26|116.4|116.28|116.4|116.28|116.4|116.26|668
1643271410000|2022-01-27 08:16:50|||||||||423
1643271420000|2022-01-27 08:17:00|116.42|116.3|116.48|116.36|116.48|116.4|116.42|116.3|2222
1643271430000|2022-01-27 08:17:10|116.5|116.38|116.56|116.44|116.6|116.48|116.5|116.38|9096
1643271440000|2022-01-27 08:17:20|116.58||116.58||116.58||116.56||0
1643271450000|2022-01-27 08:17:30|116.6|116.46|116.76|116.62|116.78|116.62|116.58|116.46|39914
1643271470000|2022-01-27 08:17:50|116.74|116.6|116.7|116.6|116.74|116.6|116.7|116.6|8629
1643271480000|2022-01-27 08:18:00||116.58||116.54||116.58||116.54|2508
1643271500000|2022-01-27 08:18:20|116.62|116.52|116.56|116.46|116.62|116.54|116.54|116.46|8657
1643271510000|2022-01-27 08:18:30|116.52|116.48|116.58|116.48|116.58|116.48|116.52|116.48|23158
1643271520000|2022-01-27 08:18:40|116.6|116.5|116.66|116.54|116.74|116.58|116.58|116.5|17024
1643271530000|2022-01-27 08:18:50|116.68|116.56|116.64|116.56|116.68|116.56|116.64|116.56|0
1643271540000|2022-01-27 08:19:00|116.62|116.54|116.64|116.56|116.68|116.56|116.6|116.44|6201
1643271550000|2022-01-27 08:19:10|116.68|116.54|116.54|116.44|116.68|116.54|116.54|116.44|1984
1643271560000|2022-01-27 08:19:20|116.52|116.4|116.5|116.32|116.52|116.4|116.5|116.32|9359
1643271570000|2022-01-27 08:19:30||116.34||116.36||116.36||116.34|0
1643271580000|2022-01-27 08:19:40|116.46|116.38|116.44|116.34|116.46|116.38|116.44|116.28|9692
1643271590000|2022-01-27 08:19:50|116.46|116.36|116.52|116.44|116.56|116.44|116.46|116.36|1753
1643271600000|2022-01-27 08:20:00|116.56|116.48|116.48|116.42|116.6|116.48|116.48|116.4|5935
1643271610000|2022-01-27 08:20:10|116.54|116.44|116.6|116.5|116.62|116.52|116.54|116.42|862
1643271620000|2022-01-27 08:20:20|116.58|116.46|116.6|116.5|116.62|116.5|116.58|116.46|100
1643271630000|2022-01-27 08:20:30|116.62|116.54|116.58|116.5|116.62|116.54|116.58|116.5|2000
1643271640000|2022-01-27 08:20:40|116.56|116.48|116.46|116.4|116.56|116.48|116.46|116.36|5536
1643271650000|2022-01-27 08:20:50|116.48|116.42|116.56|116.48|116.64|116.48|116.48|116.42|2160
1643271660000|2022-01-27 08:21:00|116.58|116.5|116.64|116.5|116.64|116.5|116.58|116.5|2146
1643271670000|2022-01-27 08:21:10|116.66|116.52|116.58|116.52|116.68|116.54|116.58|116.52|5012
1643271680000|2022-01-27 08:21:20|116.62||116.62||116.62||116.62||0
1643271700000|2022-01-27 08:21:40|116.56|116.5|116.48|116.4|116.56|116.5|116.48|116.4|6093
1643271710000|2022-01-27 08:21:50|116.5|116.42|116.52|116.44|116.54|116.46|116.5|116.42|1655
1643271720000|2022-01-27 08:22:00|116.54|116.46|116.54|116.46|116.54|116.46|116.54|116.44|26578
1643271730000|2022-01-27 08:22:10|116.56|116.48|116.74|116.66|116.84|116.7|116.56|116.48|6777
1643271740000|2022-01-27 08:22:20|116.72|116.64|116.66|116.58|116.74|116.64|116.66|116.56|4205
1643271750000|2022-01-27 08:22:30|116.68||116.68||116.68||116.68||5
1643271760000|2022-01-27 08:22:40|116.64|116.56|116.66|116.56|116.68|116.56|116.64|116.56|3125
1643271770000|2022-01-27 08:22:50||116.58||116.58||116.58||116.58|0
1643271780000|2022-01-27 08:23:00|116.68||116.66||116.68||116.66||0
1643271790000|2022-01-27 08:23:10|116.64|116.56|116.62|116.48|116.64|116.56|116.52|116.42|40946
1643271800000|2022-01-27 08:23:20|116.64|116.5|116.72|116.64|116.8|116.66|116.64|116.5|25671
1643271810000|2022-01-27 08:23:30|116.74|116.68|116.74|116.6|116.76|116.68|116.7|116.6|4465
1643271820000|2022-01-27 08:23:40|116.76|116.62|116.66|116.54|116.78|116.68|116.66|116.52|6026
1643271830000|2022-01-27 08:23:50|116.68|116.58|116.86|116.72|116.88|116.74|116.68|116.58|4092
1643271840000|2022-01-27 08:24:00|116.84|116.7|116.76|116.64|116.84|116.72|116.76|116.64|4230
1643271850000|2022-01-27 08:24:10|116.74|116.68|116.82|116.68|116.82|116.72|116.74|116.68|800
1643271860000|2022-01-27 08:24:20|116.88|116.74|116.84|116.78|116.88|116.78|116.84|116.74|168
1643271880000|2022-01-27 08:24:40|116.8|116.72|116.8|116.64|116.8|116.72|116.8|116.64|1280
1643271890000|2022-01-27 08:24:50|||||||||2000
1643271900000|2022-01-27 08:25:00||116.66||116.64||116.66||116.64|0
1643271910000|2022-01-27 08:25:10||116.66||116.66||116.68||116.64|0
1643271920000|2022-01-27 08:25:20||116.64||116.64||116.64||116.64|0
1643271930000|2022-01-27 08:25:30|116.78|116.62|116.72|116.6|116.78|116.64|116.72|116.54|2759
1643271940000|2022-01-27 08:25:40|116.68|116.58|116.64|116.52|116.68|116.6|116.64|116.52|0
1643271950000|2022-01-27 08:25:50|116.66|116.54|116.74|116.64|116.74|116.64|116.66|116.54|7162
1643271960000|2022-01-27 08:26:00|116.68|116.6|116.54|116.42|116.68|116.6|116.54|116.38|2000
1643271970000|2022-01-27 08:26:10||116.4||116.38||116.4||116.38|0
1643271980000|2022-01-27 08:26:20|116.46|116.36|116.38|116.22|116.46|116.36|116.38|116.22|15027
1643271990000|2022-01-27 08:26:30||116.2||116.24||116.24||116.2|3704
1643272020000|2022-01-27 08:27:00|116.4|116.26|116.34|116.2|116.52|116.38|116.3|116.2|27343
1643272030000|2022-01-27 08:27:10|116.32||116.3||116.32||116.3||0
1643272040000|2022-01-27 08:27:20||116.22||116.2||116.22||116.2|200
1643272050000|2022-01-27 08:27:30|116.28|116.16|116.38|116.24|116.4|116.26|116.28|116.14|2668
1643272070000|2022-01-27 08:27:50||116.26||116.26||116.26||116.26|0
1643272080000|2022-01-27 08:28:00||116.28||116.24||116.32||116.24|3421
1643272090000|2022-01-27 08:28:10|116.4|116.28|116.56|116.48|116.56|116.48|116.4|116.28|6609
1643272100000|2022-01-27 08:28:20|116.58|116.5|116.52|116.44|116.66|116.56|116.52|116.4|1100
1643272110000|2022-01-27 08:28:30|116.54|116.4|116.5|116.4|116.54|116.48|116.5|116.4|2192
1643272120000|2022-01-27 08:28:40|116.52|116.42|116.54|116.44|116.54|116.48|116.52|116.42|600
1643272140000|2022-01-27 08:29:00|116.52|116.46|116.52|116.4|116.52|116.46|116.52|116.4|0
1643272150000|2022-01-27 08:29:10|116.54|116.44|116.54|116.48|116.54|116.48|116.54|116.44|1211
1643272160000|2022-01-27 08:29:20|116.52|116.46|116.52|116.38|116.54|116.46|116.52|116.38|0
1643272170000|2022-01-27 08:29:30|116.48|116.4|116.4|116.3|116.48|116.4|116.4|116.28|6132
1643272180000|2022-01-27 08:29:40|116.36|116.28|116.36|116.24|116.36|116.28|116.36|116.24|2158
1643272190000|2022-01-27 08:29:50|116.32|116.22|116.32|116.26|116.32|116.26|116.32|116.22|5784
1643272200000|2022-01-27 08:30:00|116.34|116.28|116.44|116.38|116.44|116.38|116.34|116.28|3101
1643272210000|2022-01-27 08:30:10|116.48|116.4|116.56|116.46|116.56|116.46|116.48|116.4|6967
1643272220000|2022-01-27 08:30:20|116.6|116.48|116.58|116.5|116.62|116.5|116.58|116.46|0
1643272230000|2022-01-27 08:30:30|116.56|116.44|116.54|116.4|116.56|116.44|116.54|116.4|6788
1643272240000|2022-01-27 08:30:40|116.52|116.38|116.5|116.38|116.52|116.42|116.5|116.38|0
1643272250000|2022-01-27 08:30:50|116.48|116.36|116.46|116.32|116.48|116.36|116.42|116.28|2797
1643272260000|2022-01-27 08:31:00|116.44||116.46||116.46||116.44||0
1643272270000|2022-01-27 08:31:10|116.44||116.4||116.44||116.4||858
1643272280000|2022-01-27 08:31:20||116.28||116.28||116.28||116.28|0
1643272290000|2022-01-27 08:31:30|116.38|116.26|116.32|116.2|116.38|116.28|116.32|116.18|2666
1643272300000|2022-01-27 08:31:40||116.22||116.22||116.22||116.22|0
1643272310000|2022-01-27 08:31:50|116.34|116.24|116.4|116.24|116.44|116.32|116.34|116.24|7335
1643272320000|2022-01-27 08:32:00|116.34|116.22|116.4|116.26|116.42|116.3|116.34|116.22|2281
1643272330000|2022-01-27 08:32:10|116.34|116.22|116.32|116.22|116.4|116.26|116.32|116.22|0
1643272340000|2022-01-27 08:32:20|116.3|116.2|116.26|116.14|116.36|116.22|116.26|116.12|9584
1643272350000|2022-01-27 08:32:30|116.3|116.12|116.34|116.28|116.42|116.28|116.3|116.12|2998
1643272360000|2022-01-27 08:32:40|116.38|116.26|116.38|116.3|116.44|116.3|116.38|116.22|2846
1643272380000|2022-01-27 08:33:00|116.34|116.26|116.38|116.3|116.38|116.3|116.34|116.22|2701
1643272390000|2022-01-27 08:33:10|116.4|116.32|116.42|116.3|116.5|116.42|116.4|116.3|2871
1643272400000|2022-01-27 08:33:20|116.4|116.32|116.46|116.36|116.46|116.36|116.38|116.3|365
1643272410000|2022-01-27 08:33:30|116.48|116.38|116.54|116.44|116.54|116.46|116.48|116.38|3536
1643272420000|2022-01-27 08:33:40|116.56|116.42|116.58|116.48|116.58|116.48|116.56|116.42|11669
1643272430000|2022-01-27 08:33:50|116.6|116.5|116.62|116.52|116.68|116.54|116.6|116.5|0
1643272440000|2022-01-27 08:34:00|116.66|116.54|116.68|116.58|116.76|116.6|116.64|116.54|910
1643272450000|2022-01-27 08:34:10|116.7|116.56|116.64|116.56|116.7|116.56|116.64|116.56|17042
1643272460000|2022-01-27 08:34:20|116.62|116.58|116.64|116.6|116.64|116.6|116.62|116.56|2488
1643272470000|2022-01-27 08:34:30|116.68|116.62|116.8|116.68|116.86|116.7|116.68|116.62|21868
1643272480000|2022-01-27 08:34:40|116.82|116.7|116.82|116.7|116.82|116.7|116.8|116.7|49
1643272490000|2022-01-27 08:34:50||116.72||116.74||116.74||116.72|1315
1643272500000|2022-01-27 08:35:00|116.8|116.7|116.76|116.66|116.8|116.74|116.74|116.66|1899
1643272510000|2022-01-27 08:35:10|116.74|116.64|116.74|116.62|116.76|116.64|116.72|116.62|9153
1643272520000|2022-01-27 08:35:20|116.76|116.64|116.72|116.64|116.76|116.66|116.72|116.62|10394
1643272530000|2022-01-27 08:35:30|116.74|116.66|116.72|116.66|116.74|116.66|116.72|116.62|0
1643272540000|2022-01-27 08:35:40||116.62||116.66||116.66||116.62|30
1643272550000|2022-01-27 08:35:50|116.74|116.68|116.94|116.84|116.98|116.84|116.74|116.68|9747
1643272560000|2022-01-27 08:36:00|116.98|116.86|116.88|116.78|117|116.9|116.88|116.78|3620
1643272570000|2022-01-27 08:36:10|116.86|116.76|116.82|116.74|116.86|116.76|116.82|116.74|0
1643272580000|2022-01-27 08:36:20|116.86|116.76|116.82|116.74|116.86|116.76|116.82|116.74|3696
1643272590000|2022-01-27 08:36:30|116.86||116.86||116.86||116.86||266
1643272610000|2022-01-27 08:36:50|116.88|116.76|116.88|116.76|116.9|116.76|116.88|116.76|0
1643272620000|2022-01-27 08:37:00|116.84|116.78|116.94|116.82|116.98|116.84|116.84|116.78|3314
1643272630000|2022-01-27 08:37:10|116.9|116.8|116.9|116.8|116.94|116.8|116.9|116.8|630
1643272640000|2022-01-27 08:37:20|116.94||116.94||116.94||116.94||0
1643272650000|2022-01-27 08:37:30|116.9||116.9||116.9||116.86||0
1643272660000|2022-01-27 08:37:40|116.88|116.76|116.86|116.76|116.9|116.76|116.86|116.76|850
1643272670000|2022-01-27 08:37:50|116.84||116.86||116.86||116.84||0
1643272680000|2022-01-27 08:38:00|116.84|116.78|116.8|116.68|116.84|116.78|116.8|116.68|2459
1643272690000|2022-01-27 08:38:10||116.66||116.66||116.66||116.66|0
1643272700000|2022-01-27 08:38:20||116.68||116.68||116.68||116.66|0
1643272710000|2022-01-27 08:38:30|116.82||116.78||116.84||116.78||5
1643272720000|2022-01-27 08:38:40|116.74|116.66|116.78|116.68|116.78|116.68|116.64|116.6|8918
1643272730000|2022-01-27 08:38:50|116.82|116.7|116.82|116.68|116.84|116.72|116.82|116.68|0
1643272740000|2022-01-27 08:39:00|||||||||1960
1643272750000|2022-01-27 08:39:10|116.78||116.78||116.78||116.78||0
1643272760000|2022-01-27 08:39:20|116.82|116.7|116.8|116.74|116.82|116.74|116.8|116.7|2331
1643272770000|2022-01-27 08:39:30|116.82|116.72|116.82|116.72|116.82|116.74|116.82|116.7|1395
1643272790000|2022-01-27 08:39:50|116.78|116.68|116.74|116.62|116.82|116.7|116.72|116.62|0
1643272800000|2022-01-27 08:40:00|116.7|116.6|116.7|116.6|116.7|116.62|116.7|116.6|0
1643272810000|2022-01-27 08:40:10|116.74|116.62|116.74|116.62|116.74|116.66|116.74|116.6|728
1643272820000|2022-01-27 08:40:20||116.6||116.62||116.62||116.6|0
1643272830000|2022-01-27 08:40:30|||||||||4254
1643272840000|2022-01-27 08:40:40|116.7|116.64|116.74|116.64|116.74|116.64|116.7|116.64|2000
1643272850000|2022-01-27 08:40:50|116.76|116.66|116.72|116.66|116.78|116.68|116.72|116.66|2786
1643272860000|2022-01-27 08:41:00|116.7|116.64|116.64|116.52|116.7|116.66|116.64|116.52|4103
1643272870000|2022-01-27 08:41:10|116.66|116.54|116.72|116.64|116.74|116.64|116.66|116.5|8936
1643272890000|2022-01-27 08:41:30|116.74|116.66|116.74|116.64|116.78|116.66|116.74|116.64|234
1643272910000|2022-01-27 08:41:50|||||||||1950
1643272920000|2022-01-27 08:42:00|116.7|116.66|116.72|116.66|116.74|116.68|116.68|116.64|7639
1643272930000|2022-01-27 08:42:10|116.74|116.68|116.74|116.68|116.8|116.68|116.74|116.68|40
1643272940000|2022-01-27 08:42:20|116.7|116.66|116.72|116.6|116.74|116.66|116.66|116.58|12355
1643272950000|2022-01-27 08:42:30|116.74|116.62|116.84|116.72|116.84|116.74|116.74|116.62|3360
1643272960000|2022-01-27 08:42:40|116.82|116.7|116.84|116.72|116.84|116.72|116.78|116.7|0
1643272970000|2022-01-27 08:42:50|116.82|116.7|116.84|116.74|116.84|116.74|116.82|116.7|0
1643272980000|2022-01-27 08:43:00|||||||||4256
1643272990000|2022-01-27 08:43:10|116.82||116.82||116.82||116.82||275
1643273000000|2022-01-27 08:43:20|116.84|116.78|116.94|116.86|116.94|116.86|116.84|116.78|6557
1643273010000|2022-01-27 08:43:30|116.96||116.94||116.96||116.94||0
1643273020000|2022-01-27 08:43:40|116.96|116.88|116.98|116.88|116.98|116.9|116.96|116.88|2085
1643273030000|2022-01-27 08:43:50|117|116.9|116.94|116.84|117|116.94|116.94|116.82|2748
1643273040000|2022-01-27 08:44:00|||||||||595
1643273050000|2022-01-27 08:44:10|116.96|116.88|116.96|116.84|116.96|116.88|116.96|116.84|0
1643273070000|2022-01-27 08:44:30|116.92|116.82|116.92|116.82|116.92|116.82|116.92|116.82|0
1643273080000|2022-01-27 08:44:40|116.96|116.88|117|116.88|117|116.88|116.96|116.88|2000
1643273090000|2022-01-27 08:44:50|116.96|116.84|117.1|116.98|117.12|117|116.96|116.82|4947
1643273100000|2022-01-27 08:45:00|117.04||117.06||117.1||117.04||0
1643273110000|2022-01-27 08:45:10|117.04|116.94|117.02|116.9|117.04|116.94|117.02|116.9|4855
1643273130000|2022-01-27 08:45:30|116.98||116.98||116.98||116.98||0
1643273140000|2022-01-27 08:45:40|117|116.92|117.04|116.92|117.06|116.96|117|116.92|0
1643273150000|2022-01-27 08:45:50|117.02||117.04||117.04||117.02||0
1643273160000|2022-01-27 08:46:00|117.06|116.96|117.06|116.96|117.1|117.02|117|116.96|3732
1643273170000|2022-01-27 08:46:10||116.98||116.98||117.02||116.98|0
1643273180000|2022-01-27 08:46:20|117.08|116.96|117.06|116.98|117.1|116.98|117.06|116.96|0
1643273190000|2022-01-27 08:46:30|117.1|117|117.18|117.1|117.2|117.1|117.1|117|3412
1643273200000|2022-01-27 08:46:40||117.08||117.06||117.08||117.06|0
1643273220000|2022-01-27 08:47:00|117.2|117.1|117.2|117.06|117.2|117.1|117.2|117.06|1563
1643273230000|2022-01-27 08:47:10|117.18||117.18||117.18||117.18||0
1643273240000|2022-01-27 08:47:20|117.2|117.1|117.32|117.2|117.34|117.2|117.2|117.1|5499
1643273250000|2022-01-27 08:47:30|117.34|117.24|117.34|117.26|117.34|117.26|117.32|117.2|0
1643273260000|2022-01-27 08:47:40|117.32|117.28|117.32|117.24|117.32|117.28|117.32|117.22|5725
1643273270000|2022-01-27 08:47:50|117.34|117.26|117.38|117.26|117.4|117.32|117.34|117.26|0
1643273280000|2022-01-27 08:48:00|117.36|117.32|117.4|117.3|117.44|117.32|117.34|117.28|1330
1643273290000|2022-01-27 08:48:10|117.38|117.28|117.36|117.28|117.38|117.28|117.36|117.28|1704
1643273310000|2022-01-27 08:48:30|117.34|117.26|117.3|117.2|117.36|117.28|117.3|117.2|5833
1643273320000|2022-01-27 08:48:40|117.32|117.22|117.26|117.2|117.34|117.22|117.26|117.16|3000
1643273330000|2022-01-27 08:48:50||117.16||117.2||117.2||117.16|0
1643273340000|2022-01-27 08:49:00|117.24|117.14|117.24|117.16|117.24|117.16|117.22|117.12|15782
1643273350000|2022-01-27 08:49:10|117.2|117.12|117.2|117.12|117.24|117.12|117.18|117.12|3092
1643273360000|2022-01-27 08:49:20|117.18||117.18||117.18||117.18||0
1643273370000|2022-01-27 08:49:30|117.2|117.16|117.22|117.12|117.22|117.2|117.2|117.12|4966
1643273380000|2022-01-27 08:49:40||117.16||117.12||117.16||117.12|0
1643273390000|2022-01-27 08:49:50|117.18|117.1|117.2|117.12|117.2|117.12|117.14|117.1|3362
1643273400000|2022-01-27 08:50:00|117.18|117.1|117.14|117.04|117.18|117.1|117.14|117.02|24360
1643273410000|2022-01-27 08:50:10|117.1|117.02|117|116.88|117.1|117.02|116.96|116.82|5934
1643273420000|2022-01-27 08:50:20|116.96|116.9|116.96|116.88|117|116.92|116.96|116.86|7978
1643273430000|2022-01-27 08:50:30|116.98|116.92|116.9|116.8|117|116.92|116.86|116.8|7627
1643273440000|2022-01-27 08:50:40|116.86|116.82|117.22|117.12|117.26|117.12|116.86|116.8|39629
1643273450000|2022-01-27 08:50:50|117.16|117.1|117.18|117.08|117.22|117.12|117.14|117.06|16571
1643273460000|2022-01-27 08:51:00|117.14|117.06|117.16|117.08|117.16|117.08|117.1|117.02|21280
1643273470000|2022-01-27 08:51:10|117.14|117.06|117.12|117.02|117.16|117.08|117.12|117.02|4278
1643273480000|2022-01-27 08:51:20|117.14|117.08|117.14|117.02|117.16|117.08|117.1|117.02|2000
1643273500000|2022-01-27 08:51:40|117.12|117|117.08|117.04|117.14|117.04|117.08|116.98|2039
1643273510000|2022-01-27 08:51:50|117.14|117.06|116.98|116.88|117.16|117.06|116.98|116.88|15561
1643273520000|2022-01-27 08:52:00|116.96|116.84|116.86|116.78|116.96|116.84|116.86|116.78|2000
1643273530000|2022-01-27 08:52:10|116.9|116.8|117.02|116.92|117.02|116.92|116.88|116.8|2349
1643273540000|2022-01-27 08:52:20|116.98|116.94|116.92|116.88|117.04|116.94|116.9|116.8|8782
1643273550000|2022-01-27 08:52:30||116.84||116.84||116.88||116.84|0
1643273580000|2022-01-27 08:53:00||116.88||116.84||116.88||116.84|0
1643273590000|2022-01-27 08:53:10|116.86|116.82|116.8|116.7|116.86|116.82|116.78|116.68|0
1643273600000|2022-01-27 08:53:20|116.78|116.68|116.76|116.68|116.78|116.68|116.76|116.68|0
1643273630000|2022-01-27 08:53:50||116.7||116.7||116.7||116.7|5
1643273640000|2022-01-27 08:54:00|116.8|116.72|116.78|116.66|116.82|116.78|116.78|116.66|5140
1643273650000|2022-01-27 08:54:10|116.76|116.7|116.74|116.64|116.82|116.72|116.7|116.62|8903
1643273660000|2022-01-27 08:54:20|||||||||203
1643273670000|2022-01-27 08:54:30|116.7|116.62|116.7|116.62|116.7|116.62|116.68|116.62|2004
1643273680000|2022-01-27 08:54:40|116.74|116.64|116.78|116.68|116.8|116.68|116.74|116.64|2686
1643273690000|2022-01-27 08:54:50|116.8|116.7|116.82|116.72|116.84|116.72|116.8|116.7|17
1643273700000|2022-01-27 08:55:00|116.78|116.74|116.78|116.74|116.82|116.74|116.78|116.74|0
1643273710000|2022-01-27 08:55:10|116.76|116.72|116.8|116.72|116.8|116.72|116.72|116.68|1467
1643273720000|2022-01-27 08:55:20|||||||||1000
1643273740000|2022-01-27 08:55:40|116.78|116.7|116.76|116.68|116.78|116.7|116.76|116.68|789
1643273760000|2022-01-27 08:56:00|116.78|116.7|116.84|116.78|116.9|116.78|116.78|116.7|21814
1643273770000|2022-01-27 08:56:10|116.82|116.76|116.84|116.76|116.84|116.76|116.8|116.74|973
1643273780000|2022-01-27 08:56:20|116.88|116.78|117.1|117|117.12|117|116.88|116.78|12952
1643273790000|2022-01-27 08:56:30|117.12|117.02|117.12|117.02|117.12|117.02|117.1|117.02|19
1643273800000|2022-01-27 08:56:40|117.1||117.12||117.12||117.1||0
1643273810000|2022-01-27 08:56:50|117.14|117.04|117.26|117.18|117.28|117.18|117.14|117.04|2429
1643273820000|2022-01-27 08:57:00|117.3|117.2|117.3|117.2|117.3|117.2|117.3|117.2|329
1643273830000|2022-01-27 08:57:10|117.26|117.22|117.3|117.22|117.3|117.22|117.26|117.22|0
1643273840000|2022-01-27 08:57:20|117.28|117.24|117.28|117.22|117.3|117.24|117.28|117.22|2077
1643273850000|2022-01-27 08:57:30|117.26|117.2|117.2|117.1|117.26|117.2|117.2|117.1|2339
1643273880000|2022-01-27 08:58:00|117.18||117.2||117.2||117.16||0
1643273890000|2022-01-27 08:58:10|117.16|117.14|117.32|117.18|117.32|117.18|117.16|117.14|14867
1643273900000|2022-01-27 08:58:20|117.34|117.2|117.34|117.26|117.38|117.26|117.3|117.2|0
1643273910000|2022-01-27 08:58:30|117.4|117.28|117.44|117.36|117.48|117.38|117.4|117.28|1
1643273920000|2022-01-27 08:58:40|117.46|117.38|117.4|117.34|117.46|117.38|117.38|117.34|5600
1643273930000|2022-01-27 08:58:50|117.44||117.4||117.44||117.4||376
1643273940000|2022-01-27 08:59:00|117.44|117.32|117.32|117.24|117.44|117.32|117.32|117.22|13969
1643273950000|2022-01-27 08:59:10|117.34|117.26|117.32|117.22|117.34|117.26|117.32|117.22|0
1643273960000|2022-01-27 08:59:20|117.28|117.2|117.28|117.2|117.32|117.22|117.28|117.2|0
1643273980000|2022-01-27 08:59:40|117.32|117.22|117.3|117.22|117.32|117.26|117.3|117.2|1
1643273990000|2022-01-27 08:59:50|117.32|117.26|117.42|117.34|117.44|117.34|117.32|117.26|5174
1643274000000|2022-01-27 09:00:00|117.4|117.32|117.34|117.28|117.4|117.32|117.34|117.26|0
1643274010000|2022-01-27 09:00:10|117.32|117.26|117.24|117.16|117.32|117.26|117.24|117.14|3418
1643274020000|2022-01-27 09:00:20|117.26|117.18|117.26|117.18|117.26|117.18|117.26|117.18|626
1643274030000|2022-01-27 09:00:30|117.28|117.2|117.28|117.22|117.28|117.22|117.28|117.2|626
1643274040000|2022-01-27 09:00:40|117.26|117.2|117.26|117.14|117.26|117.2|117.26|117.14|0
1643274050000|2022-01-27 09:00:50|117.28|117.16|117.3|117.18|117.3|117.18|117.28|117.16|0
1643274060000|2022-01-27 09:01:00|117.28||117.28||117.28||117.28||0
1643274080000|2022-01-27 09:01:20|117.3|117.2|117.32|117.26|117.38|117.28|117.3|117.2|11418
1643274090000|2022-01-27 09:01:30|117.36|117.28|117.32|117.28|117.36|117.28|117.32|117.28|0
1643274100000|2022-01-27 09:01:40|||||||||1757
1643274110000|2022-01-27 09:01:50|117.3|117.22|117.3|117.2|117.3|117.22|117.28|117.2|3433
1643274120000|2022-01-27 09:02:00||117.18||117.18||117.18||117.18|0
1643274130000|2022-01-27 09:02:10||117.2||117.2||117.22||117.2|10229
1643274140000|2022-01-27 09:02:20|117.32|117.24|117.42|117.3|117.44|117.36|117.32|117.24|20945
1643274160000|2022-01-27 09:02:40|||||||||21177
1643274180000|2022-01-27 09:03:00|117.44|117.42|117.44|117.3|117.44|117.42|117.4|117.3|54603
1643274190000|2022-01-27 09:03:10|117.46|117.36|117.5|117.4|117.5|117.4|117.46|117.36|0
1643274200000|2022-01-27 09:03:20|||||||||2769
1643274220000|2022-01-27 09:03:40|||||||||4624
1643274230000|2022-01-27 09:03:50|117.48||117.5||117.5||117.48||20
1643274250000|2022-01-27 09:04:10|117.48|117.38|117.4|117.3|117.48|117.38|117.38|117.3|9091
1643274260000|2022-01-27 09:04:20|117.42|117.36|117.44|117.36|117.44|117.4|117.42|117.36|3706
1643274270000|2022-01-27 09:04:30|117.42|117.32|117.36|117.28|117.44|117.32|117.34|117.24|1151
1643274280000|2022-01-27 09:04:40|117.34|117.24|117.32|117.24|117.34|117.24|117.32|117.24|0
1643274290000|2022-01-27 09:04:50|117.3|117.2|117.34|117.26|117.36|117.26|117.3|117.2|1287
1643274300000|2022-01-27 09:05:00|117.36|117.24|117.32|117.22|117.36|117.24|117.3|117.22|2000
1643274310000|2022-01-27 09:05:10|117.3|117.2|117.26|117.18|117.3|117.2|117.26|117.16|1139
1643274320000|2022-01-27 09:05:20|117.3|117.14|117.24|117.14|117.3|117.14|117.24|117.14|0
1643274330000|2022-01-27 09:05:30|117.26|117.18|117.28|117.18|117.3|117.18|117.26|117.18|0
1643274360000|2022-01-27 09:06:00|||||||||19
1643274370000|2022-01-27 09:06:10|117.26|117.14|117.14|117.02|117.26|117.14|117.12|117.02|4856
1643274380000|2022-01-27 09:06:20|117.12||117.12||117.16||117.1||0
1643274390000|2022-01-27 09:06:30|117.14|117.08|117.24|117.14|117.26|117.16|117.14|117.06|4784
1643274400000|2022-01-27 09:06:40|117.22|117.16|117.24|117.16|117.24|117.18|117.22|117.12|2000
1643274410000|2022-01-27 09:06:50|117.26|117.18|117.28|117.2|117.28|117.2|117.26|117.16|1139
1643274420000|2022-01-27 09:07:00|117.26|117.18|117.24|117.12|117.26|117.18|117.22|117.12|201
1643274430000|2022-01-27 09:07:10|117.26|117.16|117.26|117.16|117.28|117.2|117.26|117.16|2000
1643274440000|2022-01-27 09:07:20|117.24|117.18|117.24|117.16|117.26|117.18|117.22|117.16|0
1643274450000|2022-01-27 09:07:30|117.22||117.24||117.24||117.2||0
1643274460000|2022-01-27 09:07:40|117.26|117.18|117.24|117.16|117.26|117.18|117.24|117.16|0
1643274470000|2022-01-27 09:07:50||117.18||117.16||117.18||117.16|0
1643274480000|2022-01-27 09:08:00|117.26|117.18|117.26|117.16|117.26|117.18|117.26|117.16|70
1643274490000|2022-01-27 09:08:10|117.28|117.2|117.28|117.18|117.28|117.22|117.24|117.18|16227
1643274500000|2022-01-27 09:08:20|117.3|117.2|117.32|117.2|117.32|117.2|117.3|117.2|0
1643274510000|2022-01-27 09:08:30|117.3||117.26||117.32||117.26||0
1643274520000|2022-01-27 09:08:40|117.24|117.16|117.12|117.06|117.24|117.16|117.12|117.02|5529
1643274530000|2022-01-27 09:08:50|117.14|117.08|117.16|117.08|117.16|117.08|117.14|117.08|3323
1643274540000|2022-01-27 09:09:00|117.18|117.12|117.26|117.16|117.26|117.16|117.18|117.12|0
1643274550000|2022-01-27 09:09:10|117.28|117.14|117.24|117.14|117.28|117.2|117.24|117.12|6375
1643274560000|2022-01-27 09:09:20|||||||||2000
1643274590000|2022-01-27 09:09:50|117.22|117.12|117.18|117.08|117.22|117.12|117.12|117.06|189
1643274600000|2022-01-27 09:10:00|117.2|117.1|117.2|117.1|117.2|117.1|117.18|117.08|0
1643274610000|2022-01-27 09:10:10|117.22|117.12|117.24|117.14|117.24|117.14|117.22|117.12|4230
1643274620000|2022-01-27 09:10:20|117.22|117.12|117.2|117.1|117.22|117.12|117.2|117.1|20
1643274630000|2022-01-27 09:10:30|117.16|117.06|117.18|117.08|117.2|117.08|117.16|117.06|0
1643274640000|2022-01-27 09:10:40|117.16|117.06|117.16|117.08|117.16|117.08|117.14|117.06|0
1643274650000|2022-01-27 09:10:50|117.18|117.06|117.18|117.08|117.2|117.08|117.18|117.06|0
1643274660000|2022-01-27 09:11:00|117.2|117.06|117.16|117.04|117.2|117.06|117.08|117.02|5144
1643274670000|2022-01-27 09:11:10|117.18|117.06|117.3|117.18|117.3|117.18|117.18|117.06|1840
1643274680000|2022-01-27 09:11:20|117.32|117.2|117.26|117.14|117.32|117.2|117.26|117.14|0
1643274690000|2022-01-27 09:11:30|117.28|117.16|117.28|117.2|117.3|117.2|117.26|117.14|350
1643274700000|2022-01-27 09:11:40|117.3||117.3||117.3||117.3||0
1643274710000|2022-01-27 09:11:50|117.26||117.3||117.3||117.26||0
1643274720000|2022-01-27 09:12:00|117.28||117.28||117.28||117.28||0
1643274730000|2022-01-27 09:12:10|117.26|117.16|117.26|117.2|117.26|117.2|117.22|117.1|11940
1643274740000|2022-01-27 09:12:20|117.28|117.22|117.28|117.22|117.28|117.22|117.28|117.22|3625
1643274750000|2022-01-27 09:12:30|117.3||117.3||117.3||117.28||630
1643274760000|2022-01-27 09:12:40|117.32|117.24|117.32|117.24|117.36|117.24|117.32|117.24|4944
1643274770000|2022-01-27 09:12:50|117.3||117.3||117.3||117.3||350
1643274780000|2022-01-27 09:13:00|117.32|117.26|117.4|117.3|117.4|117.3|117.32|117.26|1146
1643274790000|2022-01-27 09:13:10|117.38|117.28|117.42|117.32|117.44|117.32|117.34|117.28|432
1643274800000|2022-01-27 09:13:20|117.4||117.42||117.42||117.4||0
1643274810000|2022-01-27 09:13:30|117.38|117.28|117.34|117.26|117.38|117.28|117.3|117.22|5466
1643274820000|2022-01-27 09:13:40|117.36|117.24|117.38|117.26|117.38|117.26|117.36|117.24|0
1643274830000|2022-01-27 09:13:50|117.34|117.24|117.34|117.24|117.34|117.26|117.34|117.24|0
1643274840000|2022-01-27 09:14:00|117.3|117.22|117.26|117.16|117.3|117.22|117.22|117.16|1953
1643274850000|2022-01-27 09:14:10|117.22|117.18|117.22|117.16|117.26|117.18|117.22|117.16|0
1643274860000|2022-01-27 09:14:20|117.18|117.14|117.12|117.06|117.18|117.14|117.12|117.02|6497
1643274870000|2022-01-27 09:14:30|117.14|117.1|117.14|117.06|117.14|117.1|117.14|117.06|723
1643274900000|2022-01-27 09:15:00|117.12|117.02|117.14|117.04|117.16|117.08|117.1|117.02|2361
1643274910000|2022-01-27 09:15:10|117.16|117.08|117.16|117.08|117.18|117.12|117.16|117.08|481
1643274920000|2022-01-27 09:15:20|117.18||117.18||117.2||117.18||200
1643274930000|2022-01-27 09:15:30|117.2||117.18||117.2||117.18||0
1643274940000|2022-01-27 09:15:40|117.16|117.06|117.12|117.04|117.16|117.06|117.12|117.02|0
1643274950000|2022-01-27 09:15:50|||||||||1110
1643274960000|2022-01-27 09:16:00|117.16|117.02|117.22|117.12|117.24|117.12|117.16|117.02|867
1643274970000|2022-01-27 09:16:10|117.24|117.14|117.22|117.12|117.24|117.14|117.22|117.12|1659
1643274980000|2022-01-27 09:16:20|117.2|117.1|117.2|117.12|117.2|117.12|117.2|117.1|0
1643274990000|2022-01-27 09:16:30||117.1||117.1||117.1||117.1|0
1643275000000|2022-01-27 09:16:40|117.16|117.08|117.16|117.04|117.16|117.08|117.14|117.04|0
1643275010000|2022-01-27 09:16:50|117.14||117.16||117.16||117.14||0
1643275020000|2022-01-27 09:17:00|117.18|117.06|117.16|117.04|117.2|117.1|117.14|117.04|564
1643275030000|2022-01-27 09:17:10|||||||||1000
1643275040000|2022-01-27 09:17:20||117.08||117.08||117.08||117.08|0
1643275070000|2022-01-27 09:17:50|117.18|117.1|117.14|117.08|117.18|117.1|117.14|117.08|0
1643275090000|2022-01-27 09:18:10|117.18|117.1|117.3|117.24|117.32|117.26|117.18|117.1|7513
1643275100000|2022-01-27 09:18:20|117.34|117.28|117.42|117.32|117.42|117.32|117.34|117.28|395
1643275110000|2022-01-27 09:18:30|117.44|117.36|117.44|117.36|117.5|117.44|117.42|117.36|12312
1643275120000|2022-01-27 09:18:40|||||||||2553
1643275130000|2022-01-27 09:18:50|117.4||117.42||117.44||117.4||16928
1643275140000|2022-01-27 09:19:00|117.4|117.3|117.42|117.3|117.44|117.3|117.34|117.26|24324
1643275150000|2022-01-27 09:19:10|117.44|117.4|117.48|117.4|117.48|117.42|117.44|117.4|14122
1643275160000|2022-01-27 09:19:20|117.5|117.42|117.62|117.56|117.64|117.56|117.5|117.42|38720
1643275170000|2022-01-27 09:19:30|117.56|117.52|117.58|117.5|117.62|117.54|117.52|117.46|6774
1643275180000|2022-01-27 09:19:40||117.48||117.46||117.48||117.46|0
1643275190000|2022-01-27 09:19:50||117.5||117.5||117.5||117.5|0
1643275210000|2022-01-27 09:20:10|117.6|117.52|117.6|117.52|117.6|117.56|117.6|117.52|5226
1643275220000|2022-01-27 09:20:20|117.58|117.54|117.58|117.5|117.58|117.54|117.58|117.5|2845
1643275230000|2022-01-27 09:20:30|117.56|117.52|117.46|117.4|117.56|117.52|117.46|117.4|21922
1643275240000|2022-01-27 09:20:40|||||||||25000
1643275260000|2022-01-27 09:21:00|117.44||117.46||117.46||117.42||4501
1643275280000|2022-01-27 09:21:20|117.48|117.42|117.5|117.46|117.54|117.48|117.46|117.42|24393
1643275290000|2022-01-27 09:21:30|117.46|117.44|117.46|117.4|117.5|117.44|117.46|117.4|12077
1643275300000|2022-01-27 09:21:40|117.48|117.42|117.5|117.46|117.5|117.48|117.48|117.42|0
1643275310000|2022-01-27 09:21:50|117.48|117.42|117.52|117.46|117.52|117.46|117.48|117.42|632
1643275320000|2022-01-27 09:22:00|117.5|117.44|117.48|117.4|117.52|117.46|117.48|117.4|5357
1643275340000|2022-01-27 09:22:20|117.5|117.42|117.5|117.4|117.5|117.42|117.44|117.4|1
1643275350000|2022-01-27 09:22:30|117.48|117.42|117.54|117.46|117.56|117.5|117.48|117.42|3144
1643275380000|2022-01-27 09:23:00|||||||||7608
1643275400000|2022-01-27 09:23:20|117.56|117.48|117.68|117.62|117.76|117.68|117.56|117.48|69441
1643275410000|2022-01-27 09:23:30|117.66|117.64|117.68|117.6|117.68|117.64|117.66|117.6|19094
1643275420000|2022-01-27 09:23:40|117.66|117.58|117.64|117.6|117.66|117.6|117.6|117.58|1332
1643275430000|2022-01-27 09:23:50||117.58||117.58||117.58||117.58|0
1643275440000|2022-01-27 09:24:00|117.62|117.56|117.6|117.54|117.62|117.58|117.58|117.52|49819
1643275450000|2022-01-27 09:24:10|117.58|117.52|117.58|117.52|117.62|117.58|117.58|117.52|5296
1643275460000|2022-01-27 09:24:20|117.56|117.54|117.56|117.52|117.58|117.54|117.56|117.52|22600
1643275470000|2022-01-27 09:24:30|117.58|117.54|117.64|117.54|117.64|117.6|117.58|117.52|6857
1643275480000|2022-01-27 09:24:40|117.62||117.62||117.62||117.62||0
1643275490000|2022-01-27 09:24:50|117.64|117.58|117.64|117.58|117.64|117.58|117.64|117.58|100
1643275500000|2022-01-27 09:25:00|117.6|117.56|117.56|117.52|117.6|117.58|117.56|117.52|2122
1643275520000|2022-01-27 09:25:20|117.58|117.54|117.7|117.64|117.7|117.64|117.58|117.52|6341
1643275530000|2022-01-27 09:25:30|117.68|117.62|117.7|117.62|117.74|117.66|117.68|117.62|0
1643275540000|2022-01-27 09:25:40|117.66|117.58|117.7|117.6|117.7|117.6|117.66|117.58|0
1643275550000|2022-01-27 09:25:50|117.72|117.62|117.68|117.6|117.72|117.64|117.68|117.6|392
1643275560000|2022-01-27 09:26:00||117.64||117.64||117.64||117.64|8447
1643275570000|2022-01-27 09:26:10|117.72|117.66|117.72|117.64|117.84|117.74|117.66|117.6|48760
1643275580000|2022-01-27 09:26:20|117.7|117.62|117.72|117.64|117.72|117.64|117.7|117.62|2000
1643275590000|2022-01-27 09:26:30|117.7|117.62|117.72|117.64|117.72|117.64|117.7|117.62|2063
1643275600000|2022-01-27 09:26:40|117.74|117.66|117.82|117.74|117.82|117.74|117.72|117.66|32029
1643275610000|2022-01-27 09:26:50|117.8|117.76|117.82|117.72|117.82|117.76|117.8|117.72|0
1643275620000|2022-01-27 09:27:00|117.8|117.74|117.82|117.74|117.82|117.74|117.78|117.74|0
1643275630000|2022-01-27 09:27:10|117.8|117.72|117.74|117.7|117.8|117.72|117.72|117.7|1497
1643275650000|2022-01-27 09:27:30|117.76|117.68|117.78|117.7|117.78|117.7|117.76|117.68|1905
1643275660000|2022-01-27 09:27:40|117.8|117.72|117.78|117.7|117.82|117.74|117.78|117.68|0
1643275670000|2022-01-27 09:27:50|117.74|117.68|117.74|117.68|117.74|117.68|117.74|117.68|7205
1643275690000|2022-01-27 09:28:10|117.72|117.64|117.66|117.58|117.72|117.64|117.66|117.58|16213
1643275700000|2022-01-27 09:28:20|117.7|117.6|117.74|117.64|117.74|117.66|117.7|117.58|5133
1643275710000|2022-01-27 09:28:30|117.76|117.62|117.76|117.68|117.76|117.7|117.76|117.62|0
1643275720000|2022-01-27 09:28:40|117.78|117.7|117.94|117.9|118|117.9|117.78|117.7|21498
1643275730000|2022-01-27 09:28:50|117.98|117.92|117.96|117.92|118|117.96|117.96|117.92|4708
1643275740000|2022-01-27 09:29:00|117.94|117.88|117.9|117.86|117.94|117.88|117.9|117.86|9582
1643275750000|2022-01-27 09:29:10|117.94|117.88|117.92|117.86|117.96|117.9|117.92|117.86|5533
1643275760000|2022-01-27 09:29:20|117.94|117.88|117.92|117.88|117.94|117.88|117.92|117.88|0
1643275770000|2022-01-27 09:29:30||117.86||117.86||117.86||117.86|10000
1643275780000|2022-01-27 09:29:40|117.94|117.84|117.9|117.84|117.94|117.86|117.9|117.84|5953
1643275790000|2022-01-27 09:29:50||117.8||117.78||117.8||117.78|2799
1643275800000|2022-01-27 09:30:00||117.8||117.8||117.8||117.8|900
1643275810000|2022-01-27 09:30:10|117.88|117.78|117.86|117.78|117.88|117.8|117.86|117.78|0
1643275820000|2022-01-27 09:30:20|117.84||117.84||117.84||117.84||1712
1643275830000|2022-01-27 09:30:30|117.86|117.8|117.98|117.86|117.98|117.88|117.86|117.8|1728
1643275840000|2022-01-27 09:30:40|117.96|117.84|117.92|117.86|117.96|117.86|117.88|117.82|0
1643275850000|2022-01-27 09:30:50|117.88|117.82|117.86|117.78|117.88|117.82|117.86|117.78|3907
1643275860000|2022-01-27 09:31:00|117.84|117.74|117.82|117.74|117.88|117.74|117.78|117.7|2153
1643275870000|2022-01-27 09:31:10|117.8|117.7|117.8|117.7|117.82|117.7|117.78|117.7|0
1643275880000|2022-01-27 09:31:20|117.76||117.8||117.8||117.76||0
1643275890000|2022-01-27 09:31:30|117.82|117.72|117.8|117.68|117.82|117.72|117.74|117.66|32285
1643275900000|2022-01-27 09:31:40|117.76|117.66|117.68|117.58|117.76|117.66|117.68|117.58|0
1643275910000|2022-01-27 09:31:50|117.66|117.6|117.64|117.54|117.68|117.6|117.6|117.5|1325
1643275920000|2022-01-27 09:32:00|117.62|117.52|117.68|117.56|117.68|117.56|117.6|117.52|598
1643275930000|2022-01-27 09:32:10|117.66||117.68||117.68||117.66||1258
1643275940000|2022-01-27 09:32:20|117.62|117.6|117.66|117.56|117.68|117.6|117.62|117.52|2000
1643275950000|2022-01-27 09:32:30|117.62|117.54|117.68|117.56|117.68|117.56|117.62|117.52|0
1643275960000|2022-01-27 09:32:40|117.66|117.54|117.62|117.52|117.66|117.54|117.62|117.52|0
1643275970000|2022-01-27 09:32:50|117.64|117.56|117.64|117.56|117.64|117.56|117.64|117.56|0
1643275980000|2022-01-27 09:33:00||117.58||117.56||117.6||117.56|0
1643275990000|2022-01-27 09:33:10||117.58||117.58||117.58||117.58|0
1643276000000|2022-01-27 09:33:20|117.62|117.56|117.62|117.56|117.64|117.58|117.62|117.56|0
1643276010000|2022-01-27 09:33:30||117.58||117.58||117.58||117.58|0
1643276020000|2022-01-27 09:33:40|117.6|117.56|117.6|117.5|117.6|117.56|117.54|117.46|14887
1643276030000|2022-01-27 09:33:50|117.56|117.48|117.52|117.44|117.56|117.48|117.5|117.44|1249
1643276040000|2022-01-27 09:34:00|117.5|117.46|117.56|117.5|117.6|117.54|117.5|117.46|5399
1643276050000|2022-01-27 09:34:10|117.54|117.48|117.52|117.44|117.54|117.48|117.52|117.44|7036
1643276070000|2022-01-27 09:34:30||117.46||117.48||117.48||117.46|0
1643276080000|2022-01-27 09:34:40|117.48|117.46|117.46|117.4|117.54|117.46|117.46|117.4|2195
1643276090000|2022-01-27 09:34:50|117.48||117.46||117.48||117.46||10
1643276100000|2022-01-27 09:35:00|117.44|117.42|117.46|117.4|117.46|117.42|117.44|117.4|3866
1643276110000|2022-01-27 09:35:10|117.48|117.42|117.54|117.48|117.56|117.48|117.44|117.4|4796
1643276120000|2022-01-27 09:35:20|117.56|117.5|117.48|117.4|117.56|117.5|117.48|117.4|9389
1643276140000|2022-01-27 09:35:40|||||||||3000
1643276160000|2022-01-27 09:36:00|117.46|117.42|117.46|117.4|117.46|117.42|117.46|117.4|1000
1643276170000|2022-01-27 09:36:10|117.48|117.42|117.52|117.44|117.54|117.46|117.48|117.42|720
1643276180000|2022-01-27 09:36:20|117.5|117.42|117.38|117.34|117.5|117.42|117.38|117.3|32878
1643276190000|2022-01-27 09:36:30|117.34|117.3|117.34|117.26|117.38|117.3|117.34|117.24|283
1643276200000|2022-01-27 09:36:40|117.3|117.24|117.28|117.18|117.3|117.24|117.26|117.16|0
1643276210000|2022-01-27 09:36:50|117.26|117.16|117.26|117.16|117.28|117.2|117.2|117.12|6700
1643276220000|2022-01-27 09:37:00|117.28|117.18|117.26|117.18|117.28|117.2|117.26|117.18|0
1643276230000|2022-01-27 09:37:10|117.22|117.14|117.16|117.06|117.22|117.14|117.16|117.04|2161
1643276240000|2022-01-27 09:37:20||117.08||117.08||117.08||117.08|0
1643276250000|2022-01-27 09:37:30|117.18|117.1|117.24|117.14|117.26|117.16|117.16|117.08|3303
1643276260000|2022-01-27 09:37:40||117.16||117.16||117.16||117.16|853
1643276270000|2022-01-27 09:37:50|117.28|117.18|117.26|117.2|117.28|117.2|117.26|117.18|2
1643276280000|2022-01-27 09:38:00|117.24|117.18|117.26|117.18|117.26|117.18|117.2|117.16|844
1643276300000|2022-01-27 09:38:20|117.24|117.16|117.28|117.2|117.28|117.2|117.22|117.16|4919
1643276310000|2022-01-27 09:38:30||117.22||117.22||117.22||117.22|0
1643276320000|2022-01-27 09:38:40|117.26|117.2|117.2|117.1|117.26|117.2|117.2|117.1|160
1643276330000|2022-01-27 09:38:50|117.22||117.2||117.22||117.2||4
1643276340000|2022-01-27 09:39:00|117.22|117.12|117.24|117.14|117.26|117.16|117.2|117.12|0
1643276360000|2022-01-27 09:39:20|117.2|117.12|117.2|117.12|117.2|117.12|117.2|117.12|953
1643276370000|2022-01-27 09:39:30|117.22|117.14|117.26|117.16|117.28|117.2|117.2|117.14|6511
1643276390000|2022-01-27 09:39:50|117.24|117.14|117.24|117.14|117.24|117.14|117.24|117.14|3
1643276400000|2022-01-27 09:40:00|117.18|117.18|117.28|117.2|117.28|117.24|117.18|117.18|6515
1643276410000|2022-01-27 09:40:10||117.22||117.22||117.22||117.22|0
1643276420000|2022-01-27 09:40:20|117.24|117.2|117.24|117.16|117.24|117.2|117.24|117.16|14467
1643276430000|2022-01-27 09:40:30|117.2|117.14|117.2|117.12|117.2|117.14|117.2|117.12|1977
1643276450000|2022-01-27 09:40:50||117.14||117.14||117.14||117.14|0
1643276470000|2022-01-27 09:41:10|117.18|117.12|117.18|117.12|117.18|117.12|117.18|117.12|0
1643276480000|2022-01-27 09:41:20|117.16|117.14|117.16|117.06|117.16|117.16|117.16|117.06|27700
1643276490000|2022-01-27 09:41:30||117.08||117.08||117.08||117.08|0
1643276510000|2022-01-27 09:41:50|117.18|117.1|117.2|117.12|117.28|117.18|117.18|117.1|48394
1643276520000|2022-01-27 09:42:00||117.1||117.1||117.1||117.1|7001
1643276550000|2022-01-27 09:42:30|117.22|117.12|117.28|117.16|117.28|117.16|117.22|117.12|404
1643276560000|2022-01-27 09:42:40|117.26|117.18|117.26|117.18|117.28|117.2|117.26|117.16|0
1643276570000|2022-01-27 09:42:50|117.24||117.24||117.24||117.24||20
1643276580000|2022-01-27 09:43:00|||||||||2536
1643276590000|2022-01-27 09:43:10|117.22|117.16|117.24|117.16|117.24|117.16|117.22|117.16|757
1643276600000|2022-01-27 09:43:20||117.18||117.18||117.22||117.18|741
1643276630000|2022-01-27 09:43:50|117.28|117.2|117.24|117.16|117.28|117.22|117.22|117.16|6175
1643276640000|2022-01-27 09:44:00|117.22|117.18|117.22|117.16|117.22|117.18|117.22|117.16|0
1643276650000|2022-01-27 09:44:10|||||||||11
1643276660000|2022-01-27 09:44:20|117.24|117.18|117.2|117.14|117.24|117.18|117.2|117.14|21202
1643276670000|2022-01-27 09:44:30|117.24|117.16|117.24|117.16|117.24|117.16|117.24|117.16|16130
1643276680000|2022-01-27 09:44:40|117.22|117.14|117.14|117.04|117.22|117.14|117.14|117.04|792
1643276690000|2022-01-27 09:44:50|117.12|117.02|117.1|117.02|117.12|117.02|117.1|117.02|8600
1643276700000|2022-01-27 09:45:00|||||||||2661
1643276710000|2022-01-27 09:45:10||117||117||117||117|0
1643276730000|2022-01-27 09:45:30|117.12|117.02|117.28|117.18|117.3|117.2|117.12|117.02|3671
1643276740000|2022-01-27 09:45:40|117.3|117.2|117.34|117.24|117.34|117.24|117.3|117.2|0
1643276750000|2022-01-27 09:45:50|117.32|117.26|117.4|117.32|117.42|117.32|117.32|117.26|0
1643276760000|2022-01-27 09:46:00|117.38|117.34|117.38|117.34|117.38|117.34|117.38|117.34|0
1643276790000|2022-01-27 09:46:30|||||||||12
1643276800000|2022-01-27 09:46:40|117.42|117.32|117.38|117.34|117.44|117.34|117.38|117.32|7083
1643276810000|2022-01-27 09:46:50|117.42|117.36|117.5|117.42|117.52|117.42|117.42|117.36|319
1643276820000|2022-01-27 09:47:00|117.52|117.44|117.64|117.58|117.68|117.58|117.52|117.44|9497
1643276830000|2022-01-27 09:47:10|117.6||117.64||117.64||117.6||10000
1643276840000|2022-01-27 09:47:20|117.6|117.54|117.54|117.46|117.6|117.56|117.54|117.44|820
1643276850000|2022-01-27 09:47:30||117.44||117.44||117.46||117.44|0
1643276860000|2022-01-27 09:47:40|117.56|117.46|117.56|117.44|117.56|117.46|117.56|117.44|0
1643276870000|2022-01-27 09:47:50|117.54|117.42|117.48|117.4|117.54|117.42|117.48|117.4|0
1643276880000|2022-01-27 09:48:00|117.46||117.46||117.48||117.46||0
1643276900000|2022-01-27 09:48:20||117.42||117.4||117.42||117.4|736
1643276930000|2022-01-27 09:48:50|117.44|117.38|117.38|117.3|117.44|117.38|117.36|117.24|12126
1643276940000|2022-01-27 09:49:00|117.36|117.28|117.36|117.28|117.36|117.28|117.36|117.26|0
1643276950000|2022-01-27 09:49:10|117.38|117.3|117.38|117.32|117.38|117.32|117.36|117.3|5663
1643276960000|2022-01-27 09:49:20||117.3||117.3||117.32||117.3|5
1643276970000|2022-01-27 09:49:30||117.32||117.3||117.32||117.3|2863
1643276980000|2022-01-27 09:49:40|117.36|117.32|117.38|117.32|117.38|117.32|117.36|117.3|0
1643276990000|2022-01-27 09:49:50|117.36|117.3|117.38|117.3|117.38|117.3|117.36|117.3|84712
1643277000000|2022-01-27 09:50:00|117.34||117.34||117.34||117.34||7600
1643277010000|2022-01-27 09:50:10|117.32|117.28|117.34|117.28|117.34|117.28|117.32|117.24|19931
1643277020000|2022-01-27 09:50:20|117.32|117.26|117.32|117.26|117.32|117.26|117.32|117.26|0
1643277040000|2022-01-27 09:50:40|117.3|117.24|117.26|117.2|117.32|117.24|117.26|117.2|11435
1643277050000|2022-01-27 09:50:50||117.22||117.22||117.22||117.22|0
1643277060000|2022-01-27 09:51:00|117.24|117.24|117.26|117.24|117.26|117.24|117.24|117.2|45418
1643277070000|2022-01-27 09:51:10|||||||||3653
1643277080000|2022-01-27 09:51:20|117.32|117.26|117.32|117.24|117.34|117.28|117.28|117.24|10411
1643277090000|2022-01-27 09:51:30|117.28|117.26|117.36|117.3|117.36|117.3|117.28|117.26|399
1643277110000|2022-01-27 09:51:50|||||||||4250
1643277120000|2022-01-27 09:52:00|117.38|117.32|117.5|117.42|117.62|117.5|117.38|117.32|11734
1643277130000|2022-01-27 09:52:10|117.48|117.4|117.54|117.46|117.58|117.48|117.46|117.4|11073
1643277140000|2022-01-27 09:52:20|117.52|117.48|117.54|117.48|117.54|117.48|117.52|117.48|0
1643277150000|2022-01-27 09:52:30|117.52||117.52||117.52||117.52||3101
1643277180000|2022-01-27 09:53:00|117.54|117.5|117.5|117.46|117.56|117.52|117.5|117.46|433687
1643277190000|2022-01-27 09:53:10|117.46|117.48|117.52|117.46|117.54|117.48|117.46|117.4|22781
1643277220000|2022-01-27 09:53:40|||||||||8462
1643277230000|2022-01-27 09:53:50|117.58|117.5|117.64|117.54|117.64|117.56|117.56|117.5|801
1643277240000|2022-01-27 09:54:00|117.66|117.58|117.58|117.54|117.66|117.6|117.58|117.52|13045
1643277250000|2022-01-27 09:54:10|117.6|117.56|117.58|117.52|117.6|117.56|117.58|117.52|4002
1643277260000|2022-01-27 09:54:20|117.56|117.54|117.5|117.42|117.58|117.54|117.44|117.38|34384
1643277270000|2022-01-27 09:54:30|117.48|117.44|117.56|117.5|117.6|117.52|117.48|117.42|12160
1643277280000|2022-01-27 09:54:40|117.54|117.48|117.52|117.46|117.54|117.5|117.52|117.46|46387
1643277290000|2022-01-27 09:54:50|117.54|117.48|117.56|117.48|117.58|117.5|117.54|117.46|0
1643277300000|2022-01-27 09:55:00|117.58|117.5|117.56|117.52|117.62|117.54|117.56|117.5|779
1643277310000|2022-01-27 09:55:10|117.52|117.5|117.52|117.44|117.52|117.5|117.52|117.44|1053
1643277320000|2022-01-27 09:55:20|||||||||127
1643277330000|2022-01-27 09:55:30|117.48|117.42|117.38|117.32|117.48|117.42|117.36|117.3|19118
1643277340000|2022-01-27 09:55:40|117.36|117.34|117.36|117.34|117.36|117.34|117.36|117.34|1150
1643277350000|2022-01-27 09:55:50|117.38|117.32|117.34|117.26|117.38|117.34|117.34|117.22|2526
1643277370000|2022-01-27 09:56:10|117.36|117.28|117.34|117.26|117.38|117.34|117.34|117.26|8769
1643277380000|2022-01-27 09:56:20|117.36|117.28|117.38|117.3|117.38|117.3|117.36|117.28|0
1643277390000|2022-01-27 09:56:30|117.42|117.32|117.44|117.34|117.5|117.42|117.42|117.32|6700
1643277400000|2022-01-27 09:56:40|117.4||117.4||117.4||117.4||3
1643277410000|2022-01-27 09:56:50|117.44|117.36|117.44|117.36|117.44|117.36|117.44|117.36|0
1643277420000|2022-01-27 09:57:00|117.48|117.38|117.48|117.38|117.5|117.42|117.48|117.38|7045
1643277430000|2022-01-27 09:57:10|117.44||117.46||117.48||117.42||426
1643277440000|2022-01-27 09:57:20|117.42|117.36|117.42|117.36|117.42|117.36|117.42|117.36|1633
1643277460000|2022-01-27 09:57:40|117.44|117.38|117.42|117.38|117.48|117.4|117.42|117.36|2010
1643277470000|2022-01-27 09:57:50|117.4|117.36|117.4|117.36|117.4|117.36|117.4|117.36|2450
1643277480000|2022-01-27 09:58:00|117.38|117.34|117.32|117.26|117.38|117.34|117.32|117.24|8587
1643277490000|2022-01-27 09:58:10|117.34|117.28|117.32|117.26|117.36|117.32|117.32|117.26|4677
1643277500000|2022-01-27 09:58:20||117.28||117.26||117.28||117.26|17
1643277510000|2022-01-27 09:58:30|117.36|117.28|117.36|117.3|117.48|117.38|117.36|117.28|6914
1643277520000|2022-01-27 09:58:40|117.38|117.32|117.36|117.32|117.4|117.32|117.36|117.32|0
1643277530000|2022-01-27 09:58:50|117.34|117.3|117.34|117.28|117.34|117.3|117.34|117.26|8182
1643277540000|2022-01-27 09:59:00|117.36|117.26|117.34|117.26|117.36|117.26|117.34|117.26|0
1643277550000|2022-01-27 09:59:10||117.28||117.28||117.28||117.26|0
1643277560000|2022-01-27 09:59:20|||||||||7018
1643277570000|2022-01-27 09:59:30|117.36|117.3|117.42|117.34|117.46|117.38|117.36|117.3|852
1643277580000|2022-01-27 09:59:40|117.38|117.32|117.38|117.28|117.38|117.32|117.34|117.28|6556
1643277590000|2022-01-27 09:59:50|117.4|117.34|117.34|117.28|117.4|117.34|117.34|117.28|2954
1643277600000|2022-01-27 10:00:00|117.38|117.32|117.42|117.32|117.46|117.36|117.38|117.3|5078
1643277610000|2022-01-27 10:00:10|117.4||117.4||117.4||117.4||0
1643277620000|2022-01-27 10:00:20|117.38|117.28|117.34|117.24|117.4|117.28|117.32|117.24|5790
1643277630000|2022-01-27 10:00:30|117.32|117.22|117.32|117.24|117.36|117.28|117.32|117.22|0
1643277640000|2022-01-27 10:00:40|117.34|117.28|117.32|117.24|117.36|117.28|117.3|117.24|0
1643277650000|2022-01-27 10:00:50|117.3||117.32||117.32||117.3||0
1643277660000|2022-01-27 10:01:00|117.3|117.26|117.3|117.26|117.3|117.26|117.3|117.26|0
1643277670000|2022-01-27 10:01:10|117.32||117.32||117.32||117.32||0
1643277690000|2022-01-27 10:01:30|117.34|117.28|117.36|117.3|117.4|117.3|117.34|117.28|699
1643277700000|2022-01-27 10:01:40|117.4|117.34|117.38|117.3|117.4|117.38|117.38|117.3|2371
1643277710000|2022-01-27 10:01:50|117.36|117.28|117.28|117.2|117.36|117.3|117.28|117.2|8968
1643277720000|2022-01-27 10:02:00|117.3|117.22|117.32|117.26|117.34|117.26|117.28|117.22|14179
1643277730000|2022-01-27 10:02:10|117.34|117.28|117.28|117.22|117.34|117.3|117.28|117.22|12373
1643277740000|2022-01-27 10:02:20|117.26|117.2|117.26|117.18|117.28|117.2|117.26|117.18|501
1643277750000|2022-01-27 10:02:30|117.22|117.16|117.22|117.16|117.26|117.18|117.2|117.12|3983
1643277760000|2022-01-27 10:02:40|117.2|117.14|117.2|117.12|117.2|117.14|117.2|117.1|0
1643277770000|2022-01-27 10:02:50|117.22||117.22||117.22||117.22||30
1643277780000|2022-01-27 10:03:00|117.24|117.14|117.26|117.2|117.28|117.2|117.24|117.14|783
1643277790000|2022-01-27 10:03:10|117.28|117.22|117.36|117.28|117.36|117.28|117.28|117.22|688
1643277800000|2022-01-27 10:03:20|117.38|117.3|117.38|117.3|117.38|117.32|117.34|117.28|0
1643277810000|2022-01-27 10:03:30|117.4|117.32|117.4|117.32|117.4|117.34|117.38|117.32|0
1643277820000|2022-01-27 10:03:40|117.38||117.4||117.4||117.38||0
1643277830000|2022-01-27 10:03:50|117.38|117.34|117.44|117.38|117.44|117.42|117.38|117.34|3850
1643277840000|2022-01-27 10:04:00|117.48|117.42|117.56|117.44|117.58|117.5|117.48|117.42|6439
1643277850000|2022-01-27 10:04:10||117.46||117.5||117.5||117.46|0
1643277860000|2022-01-27 10:04:20|117.58|117.48|117.52|117.46|117.58|117.48|117.52|117.46|1324
1643277870000|2022-01-27 10:04:30||117.44||117.42||117.44||117.42|1569
1643277880000|2022-01-27 10:04:40||117.44||117.44||117.44||117.44|0
1643277890000|2022-01-27 10:04:50|117.5|117.42|117.48|117.4|117.5|117.42|117.48|117.4|0
1643277900000|2022-01-27 10:05:00||117.38||117.38||117.38||117.38|0
1643277910000|2022-01-27 10:05:10||117.42||117.42||117.44||117.42|0
1643277920000|2022-01-27 10:05:20|117.46|117.44|117.54|117.44|117.56|117.48|117.46|117.44|11491
1643277930000|2022-01-27 10:05:30|117.52||117.52||117.52||117.52||0
1643277940000|2022-01-27 10:05:40|||||||||400
1643277960000|2022-01-27 10:06:00|117.54|117.46|117.64|117.54|117.64|117.54|117.52|117.46|1569
1643277970000|2022-01-27 10:06:10|117.62|117.56|117.64|117.56|117.64|117.56|117.62|117.54|0
1643277980000|2022-01-27 10:06:20|117.62|117.54|117.54|117.44|117.62|117.54|117.52|117.44|11736
1643277990000|2022-01-27 10:06:30|117.52|117.46|117.54|117.46|117.54|117.46|117.5|117.46|0
1643278000000|2022-01-27 10:06:40|||||||||1000
1643278010000|2022-01-27 10:06:50|117.56|117.44|117.52|117.44|117.56|117.44|117.52|117.44|0
1643278020000|2022-01-27 10:07:00|||||||||1686
1643278030000|2022-01-27 10:07:10|117.5|117.5|117.52|117.44|117.52|117.5|117.48|117.44|24409
1643278040000|2022-01-27 10:07:20|||||||||4505
1643278050000|2022-01-27 10:07:30|117.5|117.4|117.48|117.4|117.5|117.4|117.48|117.4|2147
1643278060000|2022-01-27 10:07:40|117.5|117.42|117.42|117.34|117.5|117.46|117.42|117.34|11139
1643278080000|2022-01-27 10:08:00|||||||||1186
1643278130000|2022-01-27 10:08:50|||||||||1800
1643278140000|2022-01-27 10:09:00|117.4|117.32|117.32|117.22|117.4|117.32|117.32|117.22|14023
1643278150000|2022-01-27 10:09:10|117.3|117.2|117.3|117.24|117.3|117.24|117.26|117.18|12430
1643278160000|2022-01-27 10:09:20|117.28|117.22|117.28|117.2|117.28|117.22|117.28|117.2|0
1643278170000|2022-01-27 10:09:30|117.26|117.22|117.28|117.2|117.28|117.22|117.26|117.2|4026
1643278180000|2022-01-27 10:09:40|117.3|117.24|117.36|117.26|117.38|117.3|117.3|117.24|8620
1643278190000|2022-01-27 10:09:50|117.34|117.24|117.32|117.24|117.36|117.24|117.32|117.24|0
1643278200000|2022-01-27 10:10:00|117.34|117.28|117.36|117.28|117.38|117.28|117.34|117.28|2788
1643278210000|2022-01-27 10:10:10|117.38|117.32|117.4|117.32|117.42|117.34|117.38|117.32|11167
1643278220000|2022-01-27 10:10:20|||||||||5000
1643278240000|2022-01-27 10:10:40|117.38|117.28|117.32|117.28|117.38|117.28|117.32|117.26|0
1643278250000|2022-01-27 10:10:50|117.3|117.26|117.3|117.24|117.3|117.26|117.28|117.24|5053
1643278260000|2022-01-27 10:11:00|117.32||117.32||117.32||117.32||0
1643278270000|2022-01-27 10:11:10|117.34|117.26|117.34|117.26|117.36|117.26|117.34|117.26|0
1643278290000|2022-01-27 10:11:30|117.36|117.28|117.4|117.3|117.4|117.34|117.36|117.28|0
1643278310000|2022-01-27 10:11:50|117.36|117.28|117.32|117.26|117.36|117.28|117.32|117.24|10
1643278330000|2022-01-27 10:12:10|117.34|117.28|117.34|117.28|117.34|117.28|117.34|117.28|452
1643278340000|2022-01-27 10:12:20||117.26||117.26||117.26||117.26|0
1643278350000|2022-01-27 10:12:30|117.32|117.28|117.32|117.26|117.32|117.28|117.32|117.26|6803
1643278360000|2022-01-27 10:12:40|117.34||117.32||117.34||117.32||0
1643278380000|2022-01-27 10:13:00|117.3||117.3||117.3||117.3||0
1643278390000|2022-01-27 10:13:10|117.28|117.24|117.24|117.14|117.28|117.24|117.24|117.14|5865
1643278410000|2022-01-27 10:13:30||117.16||117.16||117.18||117.16|0
1643278420000|2022-01-27 10:13:40|117.2|117.14|117.2|117.14|117.22|117.14|117.2|117.12|0
1643278430000|2022-01-27 10:13:50|117.18|117.16|117.18|117.1|117.18|117.16|117.18|117.1|7512
1643278450000|2022-01-27 10:14:10|117.2|117.14|117.18|117.14|117.2|117.14|117.16|117.08|12399
1643278460000|2022-01-27 10:14:20|117.16||117.16||117.16||117.16||0
1643278500000|2022-01-27 10:15:00|117.18|117.12|117.18|117.1|117.18|117.12|117.16|117.08|1837
1643278510000|2022-01-27 10:15:10|117.16|117.08|117.16|117.1|117.16|117.12|117.16|117.08|872
1643278520000|2022-01-27 10:15:20|117.18|117.12|117.18|117.12|117.18|117.12|117.18|117.12|896
1643278530000|2022-01-27 10:15:30||117.1||117.1||117.1||117.1|540
1643278540000|2022-01-27 10:15:40||117.12||117.12||117.12||117.1|0
1643278550000|2022-01-27 10:15:50|117.16||117.16||117.16||117.16||1500
1643278560000|2022-01-27 10:16:00|117.18|117.14|117.18|117.12|117.18|117.14|117.18|117.12|13409
1643278580000|2022-01-27 10:16:20|||||||||842
1643278610000|2022-01-27 10:16:50||117.14||117.12||117.14||117.12|0
1643278620000|2022-01-27 10:17:00|117.2|117.14|117.22|117.14|117.26|117.18|117.2|117.14|9513
1643278630000|2022-01-27 10:17:10|117.2|117.12|117.18|117.12|117.2|117.14|117.16|117.12|0
1643278640000|2022-01-27 10:17:20||117.1||117.1||117.1||117.1|7
1643278660000|2022-01-27 10:17:40|117.14|117.08|117.18|117.08|117.18|117.1|117.12|117.06|5637
1643278670000|2022-01-27 10:17:50|117.16|117.06|117.18|117.1|117.18|117.1|117.14|117.06|55
1643278680000|2022-01-27 10:18:00|117.16||117.16||117.16||117.16||0
1643278690000|2022-01-27 10:18:10|117.18||117.18||117.18||117.18||460
1643278700000|2022-01-27 10:18:20|117.22|117.12|117.22|117.14|117.24|117.18|117.22|117.12|1196
1643278710000|2022-01-27 10:18:30|117.2|117.12|117.1|117.04|117.2|117.12|117.08|117.04|2000
1643278720000|2022-01-27 10:18:40|117.12|117.06|117.14|117.06|117.16|117.1|117.12|117.06|11097
1643278730000|2022-01-27 10:18:50|117.16|117.12|117.18|117.12|117.24|117.18|117.16|117.12|33079
1643278740000|2022-01-27 10:19:00|117.2|117.1|117.2|117.1|117.2|117.12|117.16|117.08|320
1643278750000|2022-01-27 10:19:10|117.18|117.08|117.16|117.08|117.18|117.08|117.16|117.08|0
1643278760000|2022-01-27 10:19:20|117.14|117.06|116.94|116.88|117.14|117.06|116.94|116.88|16051
1643278770000|2022-01-27 10:19:30|116.9|116.9|116.94|116.88|116.98|116.9|116.9|116.82|2077
1643278780000|2022-01-27 10:19:40|116.96|116.9|116.98|116.9|117.02|116.94|116.96|116.9|4089
1643278790000|2022-01-27 10:19:50|117|116.92|117.02|116.94|117.02|116.94|117|116.92|0
1643278800000|2022-01-27 10:20:00|116.98|116.92|117|116.92|117|116.92|116.98|116.92|862
1643278810000|2022-01-27 10:20:10|116.98||116.98||116.98||116.98||0
1643278820000|2022-01-27 10:20:20|116.96|116.9|116.94|116.86|116.98|116.9|116.92|116.86|7856
1643278830000|2022-01-27 10:20:30|116.92|116.84|116.96|116.86|116.98|116.88|116.9|116.82|1196
1643278840000|2022-01-27 10:20:40|116.94|116.84|116.94|116.84|116.96|116.84|116.94|116.84|0
1643278850000|2022-01-27 10:20:50|116.96|116.86|116.94|116.88|116.98|116.88|116.94|116.86|582
1643278860000|2022-01-27 10:21:00|116.9|116.9|116.98|116.94|116.98|116.94|116.9|116.9|1
1643278880000|2022-01-27 10:21:20|117|116.96|117.02|116.96|117.04|116.96|117|116.96|515
1643278890000|2022-01-27 10:21:30|117.04|116.98|117.06|116.98|117.06|116.98|117.04|116.98|10435
1643278900000|2022-01-27 10:21:40|117.04||117.04||117.04||117.04||0
1643278910000|2022-01-27 10:21:50|117.06|117|117.12|117.04|117.12|117.04|117.06|117|448
1643278920000|2022-01-27 10:22:00|117.14|117.06|117.24|117.16|117.3|117.24|117.14|117.06|4405
1643278930000|2022-01-27 10:22:10|117.22|117.14|117.22|117.14|117.22|117.18|117.18|117.08|6067
1643278950000|2022-01-27 10:22:30|117.2|117.1|117.16|117.08|117.2|117.1|117.16|117.08|13466
1643278960000|2022-01-27 10:22:40||117.1||117.08||117.1||117.08|0
1643278970000|2022-01-27 10:22:50|117.14|117.06|117.14|117.04|117.14|117.06|117.14|117.04|1411
1643278980000|2022-01-27 10:23:00|117.12|117.06|117.18|117.12|117.18|117.12|117.12|117.04|9728
1643278990000|2022-01-27 10:23:10|117.16|117.1|117.16|117.08|117.16|117.1|117.14|117.06|2824
1643279000000|2022-01-27 10:23:20|117.18|117.1|117.2|117.12|117.24|117.16|117.18|117.08|855
1643279010000|2022-01-27 10:23:30||117.14||117.12||117.14||117.12|6014
1643279020000|2022-01-27 10:23:40|117.18|117.1|117.18|117.08|117.18|117.1|117.18|117.08|0
1643279030000|2022-01-27 10:23:50|117.16|117.06|117.12|117.04|117.16|117.08|117.12|117.04|10
1643279040000|2022-01-27 10:24:00|117.14|117.06|117.16|117.08|117.16|117.08|117.14|117.04|0
1643279050000|2022-01-27 10:24:10|117.18||117.14||117.18||117.14||0
1643279070000|2022-01-27 10:24:30|117.12|117.06|117.14|117.08|117.14|117.08|117.12|117.04|18
1643279110000|2022-01-27 10:25:10|117.16|117.1|117.18|117.14|117.2|117.14|117.16|117.1|11014
1643279120000|2022-01-27 10:25:20|117.16|117.1|117.14|117.08|117.16|117.1|117.14|117.08|1731
1643279180000|2022-01-27 10:26:20||117.1||117.08||117.1||117.08|127
1643279190000|2022-01-27 10:26:30|117.16|117.1|117.14|117.08|117.18|117.12|117.14|117.08|10465
1643279220000|2022-01-27 10:27:00|117.16|117.1|117.16|117.1|117.16|117.1|117.16|117.08|2338
1643279230000|2022-01-27 10:27:10|117.14||117.12||117.14||117.12||0
1643279250000|2022-01-27 10:27:30|117.14|117.08|117.14|117.1|117.14|117.1|117.08|117|13400
1643279260000|2022-01-27 10:27:40||117.08||117.06||117.08||117.06|0
1643279270000|2022-01-27 10:27:50||117.08||117.08||117.08||117.06|8540
1643279290000|2022-01-27 10:28:10|117.16|117.12|117.22|117.18|117.24|117.2|117.14|117.08|29721
1643279300000|2022-01-27 10:28:20|117.2|117.16|117.24|117.14|117.24|117.18|117.2|117.14|5023
1643279310000|2022-01-27 10:28:30|117.22|117.18|117.22|117.14|117.22|117.18|117.22|117.14|0
1643279320000|2022-01-27 10:28:40|117.2|117.12|117.12|117.06|117.2|117.12|117.1|117.04|18440
1643279330000|2022-01-27 10:28:50|117.14|117.08|117.16|117.08|117.16|117.1|117.14|117.08|4400
1643279340000|2022-01-27 10:29:00|117.14|117.1|117.12|117.04|117.14|117.1|117.1|117.04|4184
1643279360000|2022-01-27 10:29:20|117.14|117.06|117.12|117.04|117.16|117.06|117.12|117.04|0
1643279370000|2022-01-27 10:29:30|117.1|117.02|117.08|117.02|117.1|117.06|117.06|117.02|2300
1643279380000|2022-01-27 10:29:40|117.1||117.08||117.1||117.08||4
1643279390000|2022-01-27 10:29:50|117.1|117.06|117.12|117.06|117.12|117.1|117.1|117.06|4082
1643279400000|2022-01-27 10:30:00|117.1|117.04|117.1|117.04|117.12|117.04|117.1|117.04|0
1643279410000|2022-01-27 10:30:10|117.12||117.1||117.12||117.08||3
1643279420000|2022-01-27 10:30:20|117.12||117.12||117.12||117.1||0
1643279430000|2022-01-27 10:30:30|117.08|117.02|117.08|117.02|117.12|117.02|117.06|117.02|19513
1643279450000|2022-01-27 10:30:50|117.06|117.04|117.02|116.98|117.06|117.04|117.02|116.98|8251
1643279460000|2022-01-27 10:31:00|117.04|117|117.04|116.96|117.04|117|117.02|116.96|3739
1643279470000|2022-01-27 10:31:10|117.02|116.94|117.02|116.96|117.02|116.96|117.02|116.94|0
1643279480000|2022-01-27 10:31:20||116.94||116.96||116.96||116.94|15939
1643279490000|2022-01-27 10:31:30||116.94||116.96||116.96||116.94|0
1643279500000|2022-01-27 10:31:40|117|116.94|117|116.92|117|116.94|116.98|116.9|0
1643279510000|2022-01-27 10:31:50|117.02|116.94|117|116.94|117.02|116.96|117|116.94|18
1643279520000|2022-01-27 10:32:00|117.02||117.02||117.02||117||0
1643279530000|2022-01-27 10:32:10|117||117||117||117||0
1643279550000|2022-01-27 10:32:30|||||||||4244
1643279560000|2022-01-27 10:32:40|117.02|116.96|117.02|116.94|117.02|116.98|117.02|116.94|1491
1643279570000|2022-01-27 10:32:50|117|116.96|117|116.96|117|116.96|117|116.96|0
1643279580000|2022-01-27 10:33:00|117.02|116.94|117.06|117|117.08|117|117.02|116.94|2051
1643279590000|2022-01-27 10:33:10|117.08|116.98|117.02|116.96|117.08|116.98|117|116.94|0
1643279600000|2022-01-27 10:33:20|117|116.94|117.02|116.94|117.02|116.94|117|116.94|0
1643279620000|2022-01-27 10:33:40|116.98|116.92|116.94|116.88|116.98|116.92|116.92|116.88|3981
1643279650000|2022-01-27 10:34:10|||||||||5000
1643279680000|2022-01-27 10:34:40|116.98|116.9|117|116.94|117|116.94|116.98|116.9|1167
1643279690000|2022-01-27 10:34:50|117.02|116.96|117|116.96|117.04|116.96|117|116.96|0
1643279700000|2022-01-27 10:35:00|117.04|116.98|117.06|116.98|117.06|116.98|117.04|116.98|4022
1643279710000|2022-01-27 10:35:10|117.04||117.04||117.04||117.04||0
1643279720000|2022-01-27 10:35:20|117|116.96|116.96|116.9|117|116.96|116.96|116.9|5452
1643279750000|2022-01-27 10:35:50|116.92|116.94|116.9|116.84|116.92|116.94|116.9|116.84|4986
1643279760000|2022-01-27 10:36:00|116.94|116.86|116.92|116.86|116.96|116.86|116.92|116.86|0
1643279770000|2022-01-27 10:36:10|116.94|116.9|117|116.92|117|116.94|116.94|116.9|341
1643279780000|2022-01-27 10:36:20|116.98|116.9|116.96|116.9|116.98|116.9|116.96|116.9|0
1643279800000|2022-01-27 10:36:40|||||||||1010
1643279810000|2022-01-27 10:36:50|116.94|116.88|116.9|116.84|116.94|116.88|116.88|116.8|6405
1643279820000|2022-01-27 10:37:00||116.82||116.82||116.82||116.82|0
1643279830000|2022-01-27 10:37:10|116.92|116.84|116.92|116.88|116.92|116.9|116.92|116.84|8825
1643279840000|2022-01-27 10:37:20||116.9||116.88||116.9||116.88|6373
1643279850000|2022-01-27 10:37:30|116.94|116.9|116.94|116.88|116.96|116.9|116.94|116.88|6225
1643279860000|2022-01-27 10:37:40|116.96|116.9|116.98|116.92|116.98|116.92|116.96|116.9|268
1643279870000|2022-01-27 10:37:50|117|116.94|117|116.96|117.04|116.96|117|116.94|0
1643279880000|2022-01-27 10:38:00|117.02||117.02||117.02||117.02||32
1643279890000|2022-01-27 10:38:10|117.04||117||117.04||117||5454
1643279900000|2022-01-27 10:38:20|117.02||117.02||117.02||117.02||0
1643279910000|2022-01-27 10:38:30|117|116.94|116.96|116.9|117|116.94|116.96|116.9|0
1643279930000|2022-01-27 10:38:50|116.98|116.92|116.94|116.9|116.98|116.92|116.94|116.9|0
1643279940000|2022-01-27 10:39:00|116.96|116.92|116.98|116.9|117.02|116.96|116.96|116.9|3251
1643279970000|2022-01-27 10:39:30||116.92||116.92||116.92||116.92|0
1643279980000|2022-01-27 10:39:40|116.96|116.9|116.92|116.88|116.96|116.9|116.92|116.86|0
1643280020000|2022-01-27 10:40:20|116.94|116.9|117.02|116.94|117.02|116.96|116.94|116.88|13969
1643280030000|2022-01-27 10:40:30|117|116.96|117.02|116.96|117.02|116.96|117|116.94|0
1643280040000|2022-01-27 10:40:40||116.94||116.94||116.94||116.94|3089
1643280050000|2022-01-27 10:40:50|116.98|116.92|116.94|116.9|116.98|116.92|116.94|116.9|3658
1643280070000|2022-01-27 10:41:10|116.92|116.88|116.92|116.88|116.92|116.88|116.92|116.88|2652
1643280080000|2022-01-27 10:41:20|116.9|116.86|116.88|116.84|116.9|116.86|116.88|116.84|2813
1643280090000|2022-01-27 10:41:30|116.9||116.9||116.9||116.88||0
1643280110000|2022-01-27 10:41:50|116.88||116.9||116.9||116.88||0
1643280130000|2022-01-27 10:42:10|116.86|116.86|116.88|116.8|116.9|116.86|116.86|116.8|8467
1643280140000|2022-01-27 10:42:20||116.78||116.78||116.78||116.78|0
1643280150000|2022-01-27 10:42:30|116.86|116.8|116.86|116.78|116.86|116.8|116.86|116.78|0
1643280160000|2022-01-27 10:42:40||116.8||116.82||116.82||116.8|0
1643280190000|2022-01-27 10:43:10|116.84|116.84|116.76|116.68|116.86|116.84|116.76|116.68|8898
1643280200000|2022-01-27 10:43:20|116.74|116.66|116.78|116.7|116.84|116.74|116.72|116.64|13187
1643280210000|2022-01-27 10:43:30||116.72||116.74||116.74||116.72|0
1643280230000|2022-01-27 10:43:50|116.76||116.78||116.78||116.76||0
1643280250000|2022-01-27 10:44:10|||||||||16255
1643280260000|2022-01-27 10:44:20|116.8|116.76|116.84|116.78|116.84|116.8|116.8|116.76|3164
1643280270000|2022-01-27 10:44:30|116.86||116.84||116.86||116.84||0
1643280280000|2022-01-27 10:44:40|116.86|116.8|116.88|116.84|116.88|116.84|116.86|116.8|0
1643280300000|2022-01-27 10:45:00|116.92|116.86|116.94|116.9|116.98|116.9|116.92|116.84|3474
1643280310000|2022-01-27 10:45:10|116.9|116.88|116.94|116.86|116.94|116.9|116.9|116.84|2175
1643280320000|2022-01-27 10:45:20|116.92|116.84|116.9|116.84|116.92|116.84|116.9|116.84|0
1643280330000|2022-01-27 10:45:30|116.88||116.9||116.9||116.88||0
1643280350000|2022-01-27 10:45:50|116.86|116.82|116.86|116.76|116.86|116.82|116.84|116.76|1900
1643280370000|2022-01-27 10:46:10|116.84|116.78|116.86|116.8|116.86|116.8|116.84|116.78|404
1643280380000|2022-01-27 10:46:20|116.88|116.84|116.9|116.86|116.92|116.86|116.88|116.84|0
1643280390000|2022-01-27 10:46:30|116.94|116.88|117.02|116.94|117.02|116.94|116.94|116.88|335
1643280420000|2022-01-27 10:47:00|117|116.96|117|116.94|117|116.96|117|116.94|0
1643280430000|2022-01-27 10:47:10|116.98||117||117||116.98||0
1643280440000|2022-01-27 10:47:20||116.96||116.96||116.96||116.96|0
1643280480000|2022-01-27 10:48:00|116.96|116.94|116.96|116.9|116.96|116.94|116.96|116.9|149
1643280490000|2022-01-27 10:48:10|116.94|116.88|116.92|116.84|116.94|116.88|116.92|116.84|0
1643280500000|2022-01-27 10:48:20|116.9|116.82|116.82|116.74|116.9|116.82|116.82|116.72|842
1643280510000|2022-01-27 10:48:30||116.76||116.74||116.76||116.74|0
1643280520000|2022-01-27 10:48:40|116.8|116.72|116.78|116.7|116.8|116.72|116.78|116.7|0
1643280530000|2022-01-27 10:48:50|116.76|116.68|116.68|116.6|116.76|116.68|116.68|116.6|6859
1643280540000|2022-01-27 10:49:00|116.7|116.62|116.7|116.62|116.7|116.62|116.7|116.62|0
1643280550000|2022-01-27 10:49:10|116.72||116.7||116.72||116.7||0
1643280560000|2022-01-27 10:49:20|||||||||5000
1643280580000|2022-01-27 10:49:40|116.68|116.6|116.66|116.6|116.7|116.6|116.66|116.6|1000
1643280590000|2022-01-27 10:49:50|116.64|116.58|116.64|116.56|116.66|116.58|116.64|116.54|900
1643280600000|2022-01-27 10:50:00|116.62|116.58|116.62|116.54|116.62|116.58|116.62|116.54|0
1643280610000|2022-01-27 10:50:10|116.6||116.62||116.62||116.6||883
1643280620000|2022-01-27 10:50:20|116.6||116.58||116.6||116.58||0
1643280630000|2022-01-27 10:50:30|116.54|116.5|116.56|116.48|116.58|116.52|116.54|116.46|11392
1643280650000|2022-01-27 10:50:50|116.54|116.46|116.54|116.44|116.54|116.46|116.52|116.42|400
1643280660000|2022-01-27 10:51:00|116.52|116.48|116.52|116.48|116.54|116.48|116.5|116.48|45
1643280670000|2022-01-27 10:51:10||116.44||116.46||116.46||116.44|294
1643280680000|2022-01-27 10:51:20|116.5|116.44|116.5|116.42|116.52|116.44|116.5|116.4|336
1643280700000|2022-01-27 10:51:40|116.48|116.4|116.46|116.38|116.48|116.4|116.46|116.38|84
1643280710000|2022-01-27 10:51:50|116.5|116.4|116.46|116.4|116.5|116.44|116.46|116.4|2041
1643280720000|2022-01-27 10:52:00||116.38||116.4||116.42||116.36|2000
1643280730000|2022-01-27 10:52:10||116.42||116.42||116.42||116.42|2015
1643280740000|2022-01-27 10:52:20||116.4||116.4||116.4||116.4|0
1643280750000|2022-01-27 10:52:30|116.48|116.42|116.48|116.4|116.48|116.42|116.46|116.4|2271
1643280760000|2022-01-27 10:52:40||116.42||116.4||116.42||116.4|0
1643280770000|2022-01-27 10:52:50||116.42||116.4||116.42||116.4|2
1643280780000|2022-01-27 10:53:00|116.5|116.42|116.48|116.4|116.5|116.42|116.48|116.4|0
1643280790000|2022-01-27 10:53:10||116.42||116.4||116.42||116.4|0
1643280810000|2022-01-27 10:53:30|116.46|116.38|116.4|116.3|116.46|116.38|116.38|116.3|76068
1643280820000|2022-01-27 10:53:40|116.42|116.32|116.46|116.4|116.46|116.4|116.4|116.32|6001
1643280830000|2022-01-27 10:53:50|116.5|116.42|116.52|116.46|116.56|116.46|116.48|116.42|24430
1643280840000|2022-01-27 10:54:00|116.56|116.48|116.5|116.42|116.56|116.5|116.5|116.42|3069
1643280860000|2022-01-27 10:54:20|116.48|116.4|116.46|116.4|116.48|116.4|116.46|116.36|0
1643280890000|2022-01-27 10:54:50|116.48|116.42|116.46|116.42|116.5|116.42|116.46|116.42|4133
1643280930000|2022-01-27 10:55:30|116.48|116.44|116.46|116.42|116.48|116.44|116.46|116.42|506
1643280950000|2022-01-27 10:55:50|116.44|116.38|116.44|116.4|116.44|116.4|116.44|116.36|14585
1643280980000|2022-01-27 10:56:20|116.42||116.42||116.42||116.42||76
1643280990000|2022-01-27 10:56:30|116.4|116.36|116.4|116.3|116.4|116.36|116.4|116.3|12062
1643281000000|2022-01-27 10:56:40||116.32||116.32||116.32||116.32|193
1643281010000|2022-01-27 10:56:50|116.38|116.3|116.36|116.28|116.38|116.3|116.36|116.28|0
1643281040000|2022-01-27 10:57:20|||||||||8360
1643281060000|2022-01-27 10:57:40|||||||||1000
1643281070000|2022-01-27 10:57:50|116.34||116.32||116.34||116.32||0
1643281080000|2022-01-27 10:58:00|116.28|116.26|116.32|116.26|116.32|116.26|116.28|116.22|4541
1643281090000|2022-01-27 10:58:10||116.24||116.24||116.24||116.24|0
1643281110000|2022-01-27 10:58:30||116.26||116.26||116.26||116.26|0
1643281120000|2022-01-27 10:58:40|||||||||2560
1643281140000|2022-01-27 10:59:00|116.3|116.22|116.3|116.22|116.32|116.22|116.28|116.2|855
1643281150000|2022-01-27 10:59:10|116.32|116.24|116.32|116.28|116.32|116.28|116.28|116.22|1141
1643281170000|2022-01-27 10:59:30|116.28|116.26|116.32|116.24|116.32|116.26|116.28|116.24|0
1643281190000|2022-01-27 10:59:50|116.28|116.22|116.28|116.22|116.3|116.22|116.28|116.22|11500
1643281200000|2022-01-27 11:00:00|116.3|116.26|116.3|116.24|116.32|116.28|116.3|116.24|1244
1643281210000|2022-01-27 11:00:10|116.32|116.26|116.32|116.28|116.32|116.28|116.32|116.24|8139
1643281220000|2022-01-27 11:00:20|116.36|116.3|116.34|116.28|116.38|116.32|116.32|116.28|6526
1643281230000|2022-01-27 11:00:30||116.3||116.3||116.3||116.3|30
1643281240000|2022-01-27 11:00:40|116.36|116.32|116.38|116.34|116.42|116.34|116.36|116.32|4137
1643281250000|2022-01-27 11:00:50|116.4|116.38|116.4|116.36|116.46|116.38|116.4|116.34|0
1643281260000|2022-01-27 11:01:00||116.34||116.34||116.34||116.34|869
1643281270000|2022-01-27 11:01:10|116.38|116.36|116.38|116.34|116.38|116.36|116.38|116.34|0
1643281280000|2022-01-27 11:01:20|116.36|116.3|116.32|116.28|116.36|116.3|116.32|116.28|2226
1643281290000|2022-01-27 11:01:30|116.34|116.3|116.36|116.32|116.38|116.32|116.34|116.3|6825
1643281300000|2022-01-27 11:01:40||116.3||116.3||116.32||116.3|0
1643281310000|2022-01-27 11:01:50|116.34||116.36||116.36||116.34||0
1643281320000|2022-01-27 11:02:00||116.32||116.3||116.32||116.3|0
1643281330000|2022-01-27 11:02:10||116.32||116.3||116.32||116.3|0
1643281340000|2022-01-27 11:02:20|116.38|116.34|116.42|116.38|116.46|116.38|116.38|116.34|2205
1643281370000|2022-01-27 11:02:50|116.4|116.36|116.4|116.34|116.4|116.36|116.4|116.3|0
1643281380000|2022-01-27 11:03:00|||||||||10
1643281390000|2022-01-27 11:03:10|116.42|116.36|116.42|116.36|116.44|116.36|116.42|116.36|2
1643281410000|2022-01-27 11:03:30|116.44|116.38|116.5|116.44|116.52|116.44|116.44|116.38|15468
1643281420000|2022-01-27 11:03:40|116.52|116.46|116.5|116.48|116.54|116.48|116.5|116.46|0
1643281430000|2022-01-27 11:03:50|116.54|116.5|116.56|116.5|116.56|116.5|116.54|116.5|432
1643281440000|2022-01-27 11:04:00|116.54||116.54||116.54||116.54||0
1643281450000|2022-01-27 11:04:10|116.56|116.52|116.66|116.62|116.72|116.64|116.56|116.52|12615
1643281460000|2022-01-27 11:04:20|116.7|116.6|116.64|116.6|116.7|116.62|116.64|116.6|15761
1643281480000|2022-01-27 11:04:40|116.62|116.58|116.6|116.58|116.62|116.58|116.6|116.58|200
1643281500000|2022-01-27 11:05:00|116.58|116.56|116.64|116.56|116.64|116.58|116.58|116.56|3217
1643281510000|2022-01-27 11:05:10|116.66|116.58|116.66|116.58|116.66|116.58|116.66|116.58|0
1643281520000|2022-01-27 11:05:20|116.68|116.62|116.68|116.62|116.7|116.62|116.68|116.6|0
1643281530000|2022-01-27 11:05:30|116.66||116.68||116.68||116.66||0
1643281540000|2022-01-27 11:05:40|116.66|116.6|116.62|116.56|116.66|116.6|116.62|116.56|1085
1643281550000|2022-01-27 11:05:50|116.6|116.54|116.56|116.52|116.6|116.54|116.56|116.48|6638
1643281560000|2022-01-27 11:06:00|116.54|116.48|116.46|116.4|116.54|116.48|116.46|116.4|1066
1643281580000|2022-01-27 11:06:20|116.44||116.44||116.44||116.44||0
1643281600000|2022-01-27 11:06:40|||||||||700
1643281620000|2022-01-27 11:07:00|116.42|116.38|116.4|116.34|116.42|116.38|116.4|116.3|7661
1643281630000|2022-01-27 11:07:10|||||||||2797
1643281640000|2022-01-27 11:07:20|116.38|116.36|116.36|116.32|116.38|116.36|116.36|116.32|7671
1643281650000|2022-01-27 11:07:30|116.38|116.34|116.4|116.38|116.44|116.4|116.38|116.34|9806
1643281660000|2022-01-27 11:07:40|116.42|116.4|116.34|116.28|116.44|116.42|116.34|116.28|24235
1643281700000|2022-01-27 11:08:20|116.36|116.3|116.38|116.32|116.4|116.34|116.36|116.3|0
1643281710000|2022-01-27 11:08:30|116.36|116.3|116.34|116.28|116.36|116.3|116.34|116.28|0
1643281720000|2022-01-27 11:08:40|116.32|116.26|116.3|116.22|116.32|116.26|116.3|116.22|5772
1643281730000|2022-01-27 11:08:50|116.32|116.2|116.3|116.26|116.32|116.3|116.3|116.2|3779
1643281740000|2022-01-27 11:09:00||116.28||116.22||116.28||116.22|845
1643281750000|2022-01-27 11:09:10|116.28|116.2|116.24|116.18|116.28|116.2|116.24|116.16|387
1643281760000|2022-01-27 11:09:20|116.26|116.16|116.18|116.1|116.26|116.16|116.18|116.08|4972
1643281790000|2022-01-27 11:09:50|116.2|116.12|116.18|116.12|116.24|116.18|116.18|116.12|6289
1643281800000|2022-01-27 11:10:00|116.2|116.16|116.2|116.12|116.2|116.16|116.2|116.12|0
1643281810000|2022-01-27 11:10:10||116.14||116.14||116.14||116.14|19
1643281820000|2022-01-27 11:10:20|116.18||116.18||116.18||116.18||0
1643281830000|2022-01-27 11:10:30|116.2|116.16|116.26|116.18|116.26|116.2|116.2|116.16|5672
1643281840000|2022-01-27 11:10:40|116.24|116.2|116.24|116.16|116.24|116.24|116.2|116.16|10416
1643281850000|2022-01-27 11:10:50|116.26|116.18|116.24|116.18|116.26|116.2|116.24|116.18|0
1643281860000|2022-01-27 11:11:00|||||||||2381
1643281870000|2022-01-27 11:11:10|116.22||116.24||116.24||116.22||0
1643281880000|2022-01-27 11:11:20|116.22||116.22||116.22||116.22||42
1643281890000|2022-01-27 11:11:30||116.16||116.16||116.16||116.16|900
1643281900000|2022-01-27 11:11:40|||||||||2948
1643281910000|2022-01-27 11:11:50|116.24|116.18|116.28|116.24|116.3|116.24|116.24|116.18|8135
1643281920000|2022-01-27 11:12:00|116.24|116.22|116.26|116.22|116.28|116.22|116.24|116.2|1822
1643281940000|2022-01-27 11:12:20|116.28|116.24|116.28|116.24|116.34|116.32|116.26|116.24|13736
1643281950000|2022-01-27 11:12:30|116.3||116.28||116.3||116.28||0
1643281970000|2022-01-27 11:12:50|116.26|116.22|116.26|116.22|116.28|116.22|116.26|116.22|6085
1643281980000|2022-01-27 11:13:00||116.18||116.22||116.22||116.18|5775
1643281990000|2022-01-27 11:13:10|116.24|116.24|116.24|116.22|116.24|116.24|116.24|116.22|3058
1643282000000|2022-01-27 11:13:20|116.26||116.26||116.26||116.26||0
1643282020000|2022-01-27 11:13:40|116.24|116.18|116.24|116.22|116.24|116.22|116.24|116.16|33610
1643282030000|2022-01-27 11:13:50|116.26|116.24|116.3|116.26|116.3|116.26|116.26|116.24|16220
1643282040000|2022-01-27 11:14:00|116.32|116.28|116.36|116.32|116.42|116.34|116.3|116.24|30358
1643282050000|2022-01-27 11:14:10|116.32|116.3|116.38|116.32|116.42|116.36|116.32|116.26|9339
1643282060000|2022-01-27 11:14:20|116.36|116.3|116.38|116.32|116.38|116.32|116.34|116.26|834
1643282070000|2022-01-27 11:14:30|116.36|116.3|116.38|116.28|116.38|116.32|116.36|116.28|9608
1643282080000|2022-01-27 11:14:40|116.4|116.32|116.42|116.36|116.44|116.38|116.4|116.32|4485
1643282090000|2022-01-27 11:14:50|116.4||116.42||116.42||116.4||2021
1643282100000|2022-01-27 11:15:00|116.44|116.38|116.44|116.38|116.44|116.38|116.44|116.38|4702
1643282110000|2022-01-27 11:15:10|116.42|116.36|116.5|116.46|116.5|116.46|116.4|116.36|916
1643282120000|2022-01-27 11:15:20|116.54||116.5||116.54||116.5||1751
1643282130000|2022-01-27 11:15:30|116.54|116.48|116.54|116.48|116.54|116.48|116.54|116.48|250000
1643282140000|2022-01-27 11:15:40|116.52|116.46|116.5|116.44|116.52|116.46|116.5|116.42|407
1643282150000|2022-01-27 11:15:50|116.48|116.42|116.48|116.42|116.48|116.42|116.44|116.42|4991
1643282160000|2022-01-27 11:16:00|116.44||116.46||116.46||116.44||749
1643282170000|2022-01-27 11:16:10|116.44||116.46||116.46||116.44||1511
1643282180000|2022-01-27 11:16:20|116.48|116.44|116.5|116.46|116.5|116.46|116.48|116.44|2903
1643282200000|2022-01-27 11:16:40|116.48||116.48||116.48||116.48||0
1643282220000|2022-01-27 11:17:00|116.46|116.44|116.42|116.36|116.48|116.44|116.42|116.36|1088
1643282260000|2022-01-27 11:17:40|116.4||116.4||116.4||116.4||2080
1643282280000|2022-01-27 11:18:00|116.42|116.38|116.36|116.3|116.42|116.38|116.36|116.3|43400
1643282290000|2022-01-27 11:18:10|116.34|116.28|116.32|116.28|116.36|116.28|116.32|116.28|9793
1643282300000|2022-01-27 11:18:20|116.3|116.26|116.28|116.22|116.32|116.26|116.22|116.14|29069
1643282310000|2022-01-27 11:18:30|116.3|116.24|116.34|116.26|116.36|116.28|116.28|116.24|9111
1643282320000|2022-01-27 11:18:40|116.28||116.34||116.36||116.28||535
1643282330000|2022-01-27 11:18:50|116.36||116.36||116.36||116.36||0
1643282340000|2022-01-27 11:19:00|116.34||116.32||116.34||116.32||0
1643282370000|2022-01-27 11:19:30|116.3|116.24|116.24|116.2|116.3|116.24|116.24|116.18|2017
1643282380000|2022-01-27 11:19:40||116.18||116.18||116.18||116.18|0
1643282390000|2022-01-27 11:19:50||116.2||116.2||116.2||116.2|0
1643282400000|2022-01-27 11:20:00|116.22|116.18|116.22|116.14|116.22|116.18|116.22|116.12|3981
1643282410000|2022-01-27 11:20:10||116.12||116.12||116.12||116.12|0
1643282420000|2022-01-27 11:20:20|116.2|116.16|116.2|116.16|116.24|116.2|116.18|116.14|6479
1643282430000|2022-01-27 11:20:30|116.18|116.14|116.18|116.12|116.18|116.14|116.18|116.12|0
1643282440000|2022-01-27 11:20:40||116.14||116.14||116.14||116.14|0
1643282450000|2022-01-27 11:20:50|116.2|116.16|116.22|116.18|116.24|116.2|116.2|116.14|4843
1643282460000|2022-01-27 11:21:00|116.24|116.2|116.26|116.2|116.26|116.2|116.24|116.2|2563
1643282490000|2022-01-27 11:21:30|116.24|116.18|116.22|116.16|116.24|116.18|116.22|116.16|959
1643282500000|2022-01-27 11:21:40|116.18|116.14|116.2|116.18|116.22|116.18|116.18|116.1|0
1643282510000|2022-01-27 11:21:50|116.22||116.22||116.22||116.22||320
1643282520000|2022-01-27 11:22:00|116.24|116.2|116.22|116.2|116.24|116.2|116.22|116.2|1142
1643282530000|2022-01-27 11:22:10|116.2|116.18|116.22|116.2|116.22|116.2|116.2|116.18|3852
1643282540000|2022-01-27 11:22:20|116.2|116.18|116.2|116.18|116.2|116.18|116.2|116.18|431
1643282550000|2022-01-27 11:22:30|116.22||116.2||116.22||116.2||0
1643282560000|2022-01-27 11:22:40|116.18|116.14|116.16|116.08|116.18|116.14|116.16|116.08|2900
1643282570000|2022-01-27 11:22:50|116.14|116.06|116.14|116.06|116.16|116.1|116.12|116.06|2000
1643282580000|2022-01-27 11:23:00|116.12|116.04|116.12|116.02|116.14|116.04|116.06|116|3042
1643282590000|2022-01-27 11:23:10|116.14|116.04|116.14|116.06|116.14|116.06|116.14|116.04|15
1643282610000|2022-01-27 11:23:30|116.12|116.08|116.12|116.08|116.12|116.1|116.12|116.08|0
1643282620000|2022-01-27 11:23:40|116.1|116.06|116.1|116.04|116.12|116.06|116.08|116.04|4964
1643282630000|2022-01-27 11:23:50|116.06|116.02|116.06|116.02|116.1|116.02|116.04|116.02|4492
1643282640000|2022-01-27 11:24:00|116.08||116.06||116.08||116.06||401
1643282650000|2022-01-27 11:24:10|116.08|116.04|116.06|116.02|116.08|116.06|116.06|116.02|4922
1643282660000|2022-01-27 11:24:20||116.04||116.04||116.04||116.04|1
1643282680000|2022-01-27 11:24:40|||||||||659
1643282690000|2022-01-27 11:24:50||116.02||116.02||116.02||116.02|835
1643282700000|2022-01-27 11:25:00|116.08|116.06|116.06|116.02|116.08|116.06|116.06|116.02|2621
1643282710000|2022-01-27 11:25:10|116.08|116.04|116.2|116.14|116.2|116.14|116.08|116.04|11439
1643282730000|2022-01-27 11:25:30|116.18|116.16|116.18|116.14|116.18|116.16|116.18|116.14|0
1643282750000|2022-01-27 11:25:50|116.14|116.12|116.16|116.08|116.18|116.12|116.14|116.06|21808
1643282760000|2022-01-27 11:26:00|116.12|116.1|116.16|116.08|116.16|116.1|116.12|116.08|3
1643282770000|2022-01-27 11:26:10||116.1||116.1||116.1||116.1|0
1643282800000|2022-01-27 11:26:40||116.12||116.12||116.12||116.12|0
1643282810000|2022-01-27 11:26:50|||||||||258
1643282820000|2022-01-27 11:27:00|116.18|116.14|116.18|116.12|116.18|116.14|116.18|116.12|2863
1643282830000|2022-01-27 11:27:10|116.2|116.14|116.26|116.18|116.26|116.18|116.2|116.14|4652
1643282840000|2022-01-27 11:27:20|116.24|116.16|116.24|116.16|116.24|116.16|116.22|116.16|0
1643282850000|2022-01-27 11:27:30|116.22|116.18|116.14|116.06|116.22|116.18|116.14|116.06|11547
1643282860000|2022-01-27 11:27:40|116.18|116.1|116.16|116.1|116.18|116.1|116.16|116.1|661
1643282870000|2022-01-27 11:27:50|116.14|116.12|116.14|116.08|116.14|116.12|116.14|116.08|0
1643282890000|2022-01-27 11:28:10|116.16|116.1|116.16|116.08|116.16|116.1|116.16|116.08|4305
1643282900000|2022-01-27 11:28:20|116.14|116.1|116.28|116.22|116.28|116.22|116.14|116.08|12029
1643282910000|2022-01-27 11:28:30|116.22|116.2|116.26|116.18|116.28|116.2|116.22|116.18|11506
1643282920000|2022-01-27 11:28:40|116.28|116.2|116.26|116.18|116.28|116.2|116.26|116.18|1397
1643282930000|2022-01-27 11:28:50|116.24|116.16|116.22|116.16|116.26|116.16|116.22|116.16|1616
1643282940000|2022-01-27 11:29:00|116.2||116.22||116.22||116.2||2000
1643282950000|2022-01-27 11:29:10|116.24|116.18|116.2|116.16|116.24|116.18|116.2|116.16|2343
1643282960000|2022-01-27 11:29:20|116.22|116.18|116.28|116.22|116.3|116.22|116.22|116.18|13775
1643282970000|2022-01-27 11:29:30|116.26|116.2|116.24|116.18|116.28|116.2|116.24|116.18|1634
1643282980000|2022-01-27 11:29:40|116.26|116.2|116.28|116.22|116.3|116.22|116.26|116.2|71229
1643282990000|2022-01-27 11:29:50|116.26|116.2|116.24|116.18|116.28|116.2|116.22|116.18|5292
1643283000000|2022-01-27 11:30:00|116.26|116.22|116.28|116.22|116.3|116.24|116.26|116.22|316
1643283010000|2022-01-27 11:30:10|116.3|116.26|116.3|116.26|116.32|116.26|116.3|116.26|7592
1643283020000|2022-01-27 11:30:20|116.32|116.28|116.42|116.36|116.44|116.4|116.32|116.26|10540
1643283030000|2022-01-27 11:30:30|116.4||116.4||116.42||116.4||1916
1643283040000|2022-01-27 11:30:40|116.38|116.34|116.38|116.34|116.38|116.34|116.38|116.34|9883
1643283050000|2022-01-27 11:30:50|116.36|116.32|116.38|116.3|116.4|116.32|116.34|116.26|2428
1643283060000|2022-01-27 11:31:00|116.4|116.32|116.4|116.36|116.4|116.36|116.4|116.32|3997
1643283080000|2022-01-27 11:31:20|||||||||2000
1643283120000|2022-01-27 11:32:00|116.38|116.32|116.34|116.26|116.4|116.32|116.34|116.26|4152
1643283190000|2022-01-27 11:33:10|||||||||46
1643283200000|2022-01-27 11:33:20|116.32|116.24|116.28|116.24|116.32|116.24|116.28|116.2|3223
1643283210000|2022-01-27 11:33:30|116.26|116.22|116.24|116.16|116.26|116.22|116.24|116.14|533
1643283220000|2022-01-27 11:33:40||116.14||116.14||116.14||116.14|0
1643283230000|2022-01-27 11:33:50||116.16||116.16||116.16||116.16|0
1643283240000|2022-01-27 11:34:00|||||||||2000
1643283250000|2022-01-27 11:34:10|116.22||116.2||116.22||116.2||0
1643283260000|2022-01-27 11:34:20|116.22|116.18|116.22|116.18|116.22|116.18|116.22|116.16|0
1643283270000|2022-01-27 11:34:30|||||||||1559
1643283280000|2022-01-27 11:34:40|||||||||2000
1643283290000|2022-01-27 11:34:50|116.24|116.2|116.24|116.2|116.26|116.22|116.24|116.18|3391
1643283310000|2022-01-27 11:35:10|||||||||7802
1643283320000|2022-01-27 11:35:20|116.26||116.24||116.26||116.24||3353
1643283360000|2022-01-27 11:36:00|116.26|116.22|116.24|116.18|116.26|116.22|116.24|116.18|7891
1643283380000|2022-01-27 11:36:20|116.22||116.22||116.22||116.22||0
1643283400000|2022-01-27 11:36:40|116.2||116.22||116.22||116.2||0
1643283430000|2022-01-27 11:37:10|116.2|116.2|116.2|116.18|116.22|116.2|116.2|116.18|2822
1643283480000|2022-01-27 11:38:00|116.18|116.14|116.16|116.08|116.18|116.14|116.16|116.08|6847
1643283490000|2022-01-27 11:38:10|116.12|116.06|116.12|116.08|116.14|116.08|116.12|116.06|5368
1643283500000|2022-01-27 11:38:20|116.14|116.12|116.18|116.12|116.18|116.12|116.14|116.08|23606
1643283510000|2022-01-27 11:38:30|116.16|116.16|116.26|116.18|116.26|116.2|116.16|116.16|17778
1643283520000|2022-01-27 11:38:40|116.24|116.2|116.14|116.08|116.24|116.2|116.14|116.08|7958
1643283530000|2022-01-27 11:38:50|116.12|116.06|116.1|116.04|116.14|116.06|116.1|116.02|0
1643283540000|2022-01-27 11:39:00|116.12|116.06|116.14|116.06|116.14|116.08|116.12|116.06|0
1643283550000|2022-01-27 11:39:10|116.12|116.04|116.12|116.04|116.12|116.04|116.1|116.02|1086
1643283560000|2022-01-27 11:39:20|116.1|116.02|116.1|116.04|116.1|116.04|116.1|116|0
1643283570000|2022-01-27 11:39:30|116.12|116.06|116.1|116.02|116.14|116.1|116.1|116.02|8251
1643283580000|2022-01-27 11:39:40||116.04||116.02||116.04||116.02|0
1643283590000|2022-01-27 11:39:50||116.04||116.02||116.04||116.02|0
1643283600000|2022-01-27 11:40:00|116.08|116|116|115.94|116.08|116|115.98|115.9|38190
1643283610000|2022-01-27 11:40:10|116.02|115.98|116.08|116|116.1|116.04|116.02|115.98|7350
1643283620000|2022-01-27 11:40:20|116.06|116.02|116.06|116.02|116.06|116.02|116.06|116.02|10516
1643283640000|2022-01-27 11:40:40|116.04|116|116.04|116|116.04|116|116.04|116|3489
1643283650000|2022-01-27 11:40:50|116.02|115.96|116|115.94|116.04|115.96|115.96|115.9|4560
1643283670000|2022-01-27 11:41:10|116.02|115.96|116.06|116|116.06|116|116.02|115.96|4238
1643283690000|2022-01-27 11:41:30|116.04||116.04||116.04||116.04||4
1643283700000|2022-01-27 11:41:40|116.02|115.96|116.02|115.96|116.02|115.96|116.02|115.94|1330
1643283720000|2022-01-27 11:42:00|116.04||116.04||116.04||116.04||0
1643283730000|2022-01-27 11:42:10||116||115.96||116||115.96|446
1643283740000|2022-01-27 11:42:20|116|115.94|116.02|115.96|116.04|115.96|116|115.94|0
1643283770000|2022-01-27 11:42:50|116.04|116|116.04|116|116.06|116.02|116.04|115.98|8495
1643283780000|2022-01-27 11:43:00|||||||||3000
1643283800000|2022-01-27 11:43:20|116.02|115.98|116.02|115.98|116.02|116|116.02|115.98|3627
1643283840000|2022-01-27 11:44:00|115.98|115.94|115.98|115.94|115.98|115.96|115.98|115.94|6210
1643283860000|2022-01-27 11:44:20|115.96|115.9|115.96|115.86|115.96|115.9|115.96|115.86|4899
1643283870000|2022-01-27 11:44:30|115.94|115.9|115.92|115.88|115.96|115.9|115.92|115.86|8057
1643283890000|2022-01-27 11:44:50|115.94|115.9|115.96|115.88|115.96|115.92|115.94|115.88|714
1643283900000|2022-01-27 11:45:00|115.94|115.9|115.96|115.88|115.96|115.9|115.94|115.88|2995
1643283910000|2022-01-27 11:45:10|115.94|115.9|115.94|115.9|115.94|115.9|115.94|115.9|0
1643283920000|2022-01-27 11:45:20||115.88||115.88||115.88||115.88|0
1643283940000|2022-01-27 11:45:40|115.92||115.94||115.94||115.92||5416
1643283950000|2022-01-27 11:45:50|115.92||115.92||115.94||115.92||0
1643283970000|2022-01-27 11:46:10|115.9|115.86|115.88|115.84|115.92|115.86|115.88|115.8|9700
1643283990000|2022-01-27 11:46:30||115.82||115.82||115.82||115.8|0
1643284010000|2022-01-27 11:46:50|115.9|115.86|115.88|115.82|115.9|115.88|115.88|115.82|9167
1643284020000|2022-01-27 11:47:00|||||||||415
1643284030000|2022-01-27 11:47:10|115.9||115.88||115.9||115.88||2245
1643284050000|2022-01-27 11:47:30||115.86||115.86||115.86||115.86|84
1643284070000|2022-01-27 11:47:50|115.86|115.82|115.86|115.78|115.88|115.82|115.86|115.78|2157
1643284080000|2022-01-27 11:48:00||115.8||115.8||115.8||115.8|3468
1643284090000|2022-01-27 11:48:10||115.78||115.78||115.78||115.78|0
1643284100000|2022-01-27 11:48:20|115.88|115.8|115.96|115.9|115.96|115.92|115.86|115.8|24014
1643284110000|2022-01-27 11:48:30|115.94|115.92|115.96|115.9|115.96|115.92|115.94|115.9|3246
1643284120000|2022-01-27 11:48:40|116|115.92|115.98|115.92|116|115.92|115.98|115.92|4380
1643284130000|2022-01-27 11:48:50|116||115.98||116||115.98||0
1643284140000|2022-01-27 11:49:00|115.96||115.98||115.98||115.96||2351
1643284160000|2022-01-27 11:49:20|115.94|115.9|115.92|115.88|115.94|115.9|115.92|115.86|1165
1643284180000|2022-01-27 11:49:40|115.94|115.9|115.94|115.92|115.94|115.92|115.94|115.9|256
1643284190000|2022-01-27 11:49:50||115.9||115.9||115.9||115.9|150
1643284200000|2022-01-27 11:50:00|||||||||1000
1643284210000|2022-01-27 11:50:10|115.98|115.92|115.96|115.9|115.98|115.92|115.96|115.9|2194
1643284220000|2022-01-27 11:50:20|115.98|115.92|115.96|115.9|116|115.98|115.96|115.9|14505
1643284230000|2022-01-27 11:50:30|115.98|115.88|115.96|115.92|115.98|115.92|115.96|115.88|2000
1643284240000|2022-01-27 11:50:40|115.98|115.9|115.94|115.88|115.98|115.92|115.9|115.86|23767
1643284250000|2022-01-27 11:50:50||115.9||115.88||115.9||115.88|0
1643284260000|2022-01-27 11:51:00|115.96|115.9|115.98|115.92|115.98|115.92|115.96|115.9|1579
1643284270000|2022-01-27 11:51:10|115.96||115.96||115.96||115.96||7000
1643284290000|2022-01-27 11:51:30|115.98||115.98||115.98||115.98||318
1643284300000|2022-01-27 11:51:40|115.96|115.9|115.96|115.9|115.96|115.9|115.96|115.9|0
1643284320000|2022-01-27 11:52:00||115.92||115.92||115.92||115.92|0
1643284330000|2022-01-27 11:52:10|115.94||115.96||115.96||115.94||635
1643284340000|2022-01-27 11:52:20|115.98|115.94|115.98|115.94|115.98|115.94|115.98|115.94|5857
1643284350000|2022-01-27 11:52:30||115.92||115.92||115.92||115.92|0
1643284360000|2022-01-27 11:52:40|115.94|115.88|115.98|115.9|115.98|115.9|115.94|115.88|3300
1643284370000|2022-01-27 11:52:50|115.96|115.92|115.98|115.94|115.98|115.94|115.96|115.92|0
1643284400000|2022-01-27 11:53:20|||||||||1724
1643284410000|2022-01-27 11:53:30|115.96|115.92|115.92|115.88|115.96|115.92|115.92|115.84|11215
1643284430000|2022-01-27 11:53:50|||||||||334
1643284450000|2022-01-27 11:54:10|115.94|115.9|115.92|115.88|115.94|115.9|115.92|115.88|26569
1643284500000|2022-01-27 11:55:00|115.9|115.84|115.9|115.84|115.92|115.84|115.88|115.8|483
1643284560000|2022-01-27 11:56:00|115.88|115.82|115.88|115.82|115.9|115.82|115.88|115.82|2086
1643284570000|2022-01-27 11:56:10|115.86|115.84|115.86|115.82|115.86|115.84|115.86|115.82|0
1643284580000|2022-01-27 11:56:20|115.84||115.84||115.86||115.84||1812
1643284590000|2022-01-27 11:56:30|115.86||115.84||115.86||115.84||3115
1643284600000|2022-01-27 11:56:40|115.82|115.78|115.8|115.74|115.84|115.78|115.8|115.7|4637
1643284620000|2022-01-27 11:57:00|115.82|115.76|115.84|115.78|115.84|115.78|115.82|115.76|910
1643284630000|2022-01-27 11:57:10|115.82||115.82||115.82||115.82||0
1643284640000|2022-01-27 11:57:20|115.84|115.8|115.84|115.8|115.84|115.8|115.8|115.78|12157
1643284660000|2022-01-27 11:57:40|115.86|115.82|115.86|115.8|115.86|115.82|115.86|115.8|2308
1643284670000|2022-01-27 11:57:50|115.84||115.84||115.84||115.84||525
1643284680000|2022-01-27 11:58:00|||||||||3490
1643284690000|2022-01-27 11:58:10|115.86||115.84||115.86||115.84||171
1643284700000|2022-01-27 11:58:20|115.82|115.78|115.78|115.72|115.82|115.78|115.78|115.72|1202
1643284710000|2022-01-27 11:58:30|115.76|115.74|115.78|115.72|115.78|115.74|115.76|115.72|1089
1643284720000|2022-01-27 11:58:40|115.76||115.76||115.76||115.76||0
1643284730000|2022-01-27 11:58:50|115.74|115.7|115.66|115.6|115.74|115.7|115.66|115.6|3062
1643284740000|2022-01-27 11:59:00|115.68|115.62|115.68|115.62|115.68|115.62|115.68|115.62|1390
1643284750000|2022-01-27 11:59:10|115.7|115.64|115.76|115.7|115.78|115.7|115.7|115.64|20888
1643284760000|2022-01-27 11:59:20|115.8|115.72|115.82|115.78|115.86|115.78|115.8|115.72|2424
1643284780000|2022-01-27 11:59:40|115.8||115.8||115.8||115.8||42
1643284800000|2022-01-27 12:00:00|115.82|115.8|115.82|115.78|115.82|115.8|115.82|115.78|30
1643284820000|2022-01-27 12:00:20|115.8||115.8||115.82||115.8||259
1643284840000|2022-01-27 12:00:40|115.82||115.82||115.82||115.82||0
1643284860000|2022-01-27 12:01:00|115.8||115.82||115.82||115.8||0
1643284870000|2022-01-27 12:01:10|115.8||115.82||115.82||115.8||5000
1643284890000|2022-01-27 12:01:30|115.8|115.74|115.8|115.72|115.8|115.74|115.78|115.7|1604
1643284900000|2022-01-27 12:01:40||115.7||115.7||115.7||115.7|0
1643284910000|2022-01-27 12:01:50||115.72||115.7||115.74||115.7|0
1643284920000|2022-01-27 12:02:00|115.78|115.68|115.76|115.68|115.78|115.7|115.76|115.68|10
1643284930000|2022-01-27 12:02:10|115.74|115.7|115.74|115.7|115.74|115.7|115.72|115.66|0
1643284940000|2022-01-27 12:02:20|115.72|115.68|115.72|115.66|115.72|115.68|115.72|115.66|0
1643284950000|2022-01-27 12:02:30|115.74|115.68|115.74|115.68|115.74|115.7|115.74|115.68|26
1643284970000|2022-01-27 12:02:50|115.76|115.7|115.76|115.72|115.76|115.72|115.76|115.7|1729
1643284990000|2022-01-27 12:03:10|115.74||115.74||115.74||115.74||0
1643285000000|2022-01-27 12:03:20|||||||||10000
1643285010000|2022-01-27 12:03:30|115.72|115.68|115.74|115.68|115.74|115.7|115.7|115.62|4091
1643285020000|2022-01-27 12:03:40|115.72|115.7|115.74|115.7|115.74|115.7|115.72|115.7|31
1643285030000|2022-01-27 12:03:50|115.72|115.68|115.7|115.62|115.72|115.68|115.7|115.62|4645
1643285040000|2022-01-27 12:04:00|115.68|115.64|115.74|115.66|115.74|115.68|115.68|115.64|335
1643285060000|2022-01-27 12:04:20|115.72||115.72||115.74||115.72||87
1643285070000|2022-01-27 12:04:30|115.74|115.68|115.74|115.68|115.74|115.68|115.74|115.68|1191
1643285080000|2022-01-27 12:04:40|115.76|115.66|115.72|115.66|115.76|115.66|115.72|115.66|3287
1643285110000|2022-01-27 12:05:10|||||||||2735
1643285120000|2022-01-27 12:05:20|||||||||17095
1643285130000|2022-01-27 12:05:30|||||||||2432
1643285140000|2022-01-27 12:05:40|||||||||2000
1643285160000|2022-01-27 12:06:00|115.74|115.68|115.8|115.72|115.8|115.74|115.72|115.68|9144
1643285170000|2022-01-27 12:06:10|115.78|115.74|115.8|115.74|115.8|115.74|115.78|115.74|0
1643285180000|2022-01-27 12:06:20|115.82|115.76|115.82|115.78|115.86|115.78|115.78|115.74|8483
1643285190000|2022-01-27 12:06:30|115.84|115.8|115.84|115.8|115.84|115.8|115.84|115.8|19751
1643285200000|2022-01-27 12:06:40|115.86|115.82|115.88|115.82|115.92|115.82|115.86|115.82|6032
1643285230000|2022-01-27 12:07:10|115.92|115.84|116.04|115.96|116.04|116|115.92|115.84|18784
1643285240000|2022-01-27 12:07:20|116.06|115.98|116.08|116.02|116.08|116.02|116.06|115.96|2759
1643285250000|2022-01-27 12:07:30|116.06|115.98|116.06|116|116.06|116|116.02|115.98|2000
1643285270000|2022-01-27 12:07:50|116.04|115.96|115.96|115.9|116.04|115.96|115.96|115.9|0
1643285280000|2022-01-27 12:08:00|115.98|115.94|115.96|115.9|115.98|115.94|115.94|115.9|4600
1643285290000|2022-01-27 12:08:10|115.94|115.88|115.92|115.86|115.94|115.88|115.92|115.84|0
1643285300000|2022-01-27 12:08:20|115.9||115.92||115.92||115.9||0
1643285310000|2022-01-27 12:08:30|115.94|115.88|115.94|115.92|115.96|115.92|115.94|115.88|3437
1643285340000|2022-01-27 12:09:00|||||||||4445
1643285350000|2022-01-27 12:09:10|115.92|115.88|115.84|115.78|115.94|115.88|115.84|115.78|10494
1643285360000|2022-01-27 12:09:20|115.86|115.8|115.86|115.8|115.86|115.8|115.86|115.8|431
1643285380000|2022-01-27 12:09:40|||||||||4285
1643285400000|2022-01-27 12:10:00|115.9|115.82|115.9|115.84|115.92|115.84|115.88|115.8|3299
1643285410000|2022-01-27 12:10:10|115.94|115.9|115.94|115.88|115.96|115.9|115.92|115.88|20786
1643285430000|2022-01-27 12:10:30|115.92||115.94||115.94||115.92||125
1643285440000|2022-01-27 12:10:40|115.92|115.9|115.94|115.88|115.94|115.9|115.92|115.88|0
1643285450000|2022-01-27 12:10:50||115.9||115.88||115.9||115.88|0
1643285470000|2022-01-27 12:11:10|115.92|115.86|115.9|115.88|115.92|115.88|115.9|115.84|904
1643285480000|2022-01-27 12:11:20|115.88|115.84|115.9|115.86|115.9|115.86|115.88|115.84|1424
1643285490000|2022-01-27 12:11:30|115.92|115.88|115.96|115.9|115.96|115.9|115.92|115.88|4282
1643285500000|2022-01-27 12:11:40|115.98|115.94|116.06|115.98|116.06|115.98|115.98|115.94|9064
1643285510000|2022-01-27 12:11:50|||||||||2863
1643285520000|2022-01-27 12:12:00|116.04||116.06||116.06||116.04||30
1643285530000|2022-01-27 12:12:10|116.04||116.02||116.06||116.02||0
1643285540000|2022-01-27 12:12:20|||||||||1502
1643285550000|2022-01-27 12:12:30|116.06|116|116.1|116.04|116.14|116.08|116.06|116|11899
1643285560000|2022-01-27 12:12:40|116.14|116.06|116.14|116.08|116.16|116.08|116.14|116.06|46
1643285570000|2022-01-27 12:12:50|116.16|116.1|116.18|116.1|116.18|116.1|116.16|116.08|10
1643285590000|2022-01-27 12:13:10|116.16||116.16||116.16||116.16||0
1643285600000|2022-01-27 12:13:20|116.18|116.12|116.22|116.14|116.22|116.14|116.18|116.12|0
1643285610000|2022-01-27 12:13:30|116.24|116.16|116.24|116.18|116.28|116.18|116.24|116.16|3042
1643285620000|2022-01-27 12:13:40|116.26|116.2|116.26|116.22|116.26|116.22|116.26|116.2|2000
1643285630000|2022-01-27 12:13:50|116.28|116.24|116.32|116.24|116.32|116.24|116.28|116.24|5527
1643285640000|2022-01-27 12:14:00|116.3||116.28||116.32||116.28||0
1643285660000|2022-01-27 12:14:20|116.26|116.22|116.26|116.2|116.26|116.22|116.24|116.2|4244
1643285680000|2022-01-27 12:14:40|116.28|116.22|116.24|116.18|116.28|116.22|116.24|116.18|3077
1643285690000|2022-01-27 12:14:50|116.22||116.24||116.24||116.22||0
1643285700000|2022-01-27 12:15:00|116.26|116.2|116.26|116.22|116.26|116.22|116.26|116.2|1236
1643285730000|2022-01-27 12:15:30|116.24|116.2|116.24|116.18|116.24|116.2|116.24|116.18|1543
1643285740000|2022-01-27 12:15:40|||||||||4424
1643285760000|2022-01-27 12:16:00|||||||||4679
1643285770000|2022-01-27 12:16:10|||||||||4273
1643285780000|2022-01-27 12:16:20|116.22|116.14|116.2|116.14|116.22|116.14|116.2|116.14|204
1643285790000|2022-01-27 12:16:30|116.22|116.16|116.22|116.16|116.22|116.16|116.22|116.16|0
1643285800000|2022-01-27 12:16:40|116.18|116.14|116.16|116.1|116.22|116.14|116.16|116.1|2500
1643285810000|2022-01-27 12:16:50|116.14|116.12|116.18|116.12|116.22|116.12|116.14|116.08|11298
1643285820000|2022-01-27 12:17:00|116.2||116.2||116.2||116.18||4367
1643285850000|2022-01-27 12:17:30|116.22|116.16|116.22|116.18|116.24|116.18|116.2|116.16|4453
1643285880000|2022-01-27 12:18:00||116.16||116.16||116.16||116.16|885
1643285890000|2022-01-27 12:18:10|116.2|116.18|116.2|116.18|116.2|116.18|116.2|116.18|0
1643285900000|2022-01-27 12:18:20||116.16||116.16||116.16||116.16|6601
1643285910000|2022-01-27 12:18:30|116.18|116.18|116.2|116.18|116.2|116.18|116.18|116.16|2752
1643285920000|2022-01-27 12:18:40|116.18|116.16|116.2|116.14|116.2|116.16|116.18|116.14|2472
1643285930000|2022-01-27 12:18:50|||||||||1018
1643285940000|2022-01-27 12:19:00||116.16||116.14||116.16||116.14|0
1643285960000|2022-01-27 12:19:20|116.22|116.16|116.32|116.24|116.34|116.24|116.22|116.16|10026
1643285970000|2022-01-27 12:19:30|116.34||116.34||116.34||116.34||2413
1643285980000|2022-01-27 12:19:40|116.32||116.32||116.32||116.32||0
1643286000000|2022-01-27 12:20:00|116.34||116.32||116.34||116.32||0
1643286020000|2022-01-27 12:20:20|116.34|116.26|116.38|116.36|116.42|116.36|116.34|116.26|8574
1643286030000|2022-01-27 12:20:30|116.4|116.32|116.4|116.32|116.4|116.32|116.4|116.32|994
1643286040000|2022-01-27 12:20:40|116.38||116.38||116.38||116.38||0
1643286060000|2022-01-27 12:21:00||116.36||116.32||116.36||116.32|517
1643286080000|2022-01-27 12:21:20||116.34||116.34||116.34||116.34|0
1643286100000|2022-01-27 12:21:40|116.4|116.36|116.4|116.36|116.4|116.36|116.4|116.36|445
1643286110000|2022-01-27 12:21:50|116.42|116.38|116.54|116.44|116.54|116.44|116.42|116.38|6091
1643286120000|2022-01-27 12:22:00|116.52|116.42|116.42|116.34|116.52|116.42|116.4|116.34|4846
1643286130000|2022-01-27 12:22:10||116.36||116.36||116.36||116.34|5000
1643286140000|2022-01-27 12:22:20|116.46|116.38|116.46|116.4|116.46|116.4|116.46|116.38|1716
1643286150000|2022-01-27 12:22:30|116.44|116.36|116.38|116.28|116.44|116.36|116.38|116.28|625
1643286180000|2022-01-27 12:23:00|116.4|116.3|116.38|116.3|116.42|116.34|116.34|116.28|9504
1643286200000|2022-01-27 12:23:20|116.4||116.38||116.4||116.38||7952
1643286210000|2022-01-27 12:23:30|116.4||116.38||116.4||116.38||0
1643286230000|2022-01-27 12:23:50|116.36|116.28|116.36|116.28|116.36|116.28|116.36|116.28|0
1643286240000|2022-01-27 12:24:00|116.32|116.26|116.36|116.28|116.36|116.3|116.3|116.26|1382
1643286250000|2022-01-27 12:24:10|116.34||116.32||116.36||116.32||0
1643286260000|2022-01-27 12:24:20|116.36||116.32||116.36||116.32||600
1643286290000|2022-01-27 12:24:50|116.3|116.3|116.34|116.28|116.36|116.3|116.3|116.28|7611
1643286300000|2022-01-27 12:25:00|116.36|116.32|116.44|116.36|116.44|116.36|116.36|116.32|22109
1643286310000|2022-01-27 12:25:10|116.46|116.38|116.38|116.34|116.46|116.4|116.38|116.32|5036
1643286320000|2022-01-27 12:25:20|116.4|116.36|116.42|116.36|116.42|116.36|116.4|116.36|3700
1643286330000|2022-01-27 12:25:30|116.4||116.4||116.4||116.4||8542
1643286350000|2022-01-27 12:25:50||116.34||116.34||116.34||116.34|9
1643286380000|2022-01-27 12:26:20|116.42|116.38|116.46|116.38|116.48|116.4|116.42|116.38|7489
1643286390000|2022-01-27 12:26:30|116.44|116.34|116.44|116.36|116.46|116.36|116.38|116.34|11398
1643286400000|2022-01-27 12:26:40|116.42|116.34|116.42|116.34|116.42|116.34|116.4|116.34|0
1643286410000|2022-01-27 12:26:50|116.44|116.36|116.46|116.36|116.46|116.38|116.44|116.34|0
1643286420000|2022-01-27 12:27:00|116.48|116.4|116.5|116.4|116.5|116.42|116.48|116.4|0
1643286430000|2022-01-27 12:27:10|116.46||116.46||116.46||116.46||0
1643286440000|2022-01-27 12:27:20||116.38||116.38||116.38||116.36|0
1643286450000|2022-01-27 12:27:30|116.44|116.36|116.44|116.38|116.44|116.38|116.42|116.34|2000
1643286470000|2022-01-27 12:27:50|116.46||116.46||116.46||116.46||0
1643286480000|2022-01-27 12:28:00||116.4||116.4||116.4||116.4|0
1643286490000|2022-01-27 12:28:10|116.48|116.42|116.48|116.42|116.48|116.42|116.48|116.42|2878
1643286520000|2022-01-27 12:28:40|||||||||101
1643286540000|2022-01-27 12:29:00|116.46|116.4|116.44|116.38|116.46|116.4|116.44|116.38|0
1643286550000|2022-01-27 12:29:10|116.46|116.4|116.48|116.38|116.48|116.4|116.46|116.38|1646
1643286560000|2022-01-27 12:29:20||116.4||116.38||116.4||116.38|0
1643286570000|2022-01-27 12:29:30|116.46||116.48||116.48||116.46||0
1643286580000|2022-01-27 12:29:40|116.46|116.42|116.44|116.38|116.48|116.42|116.42|116.36|3201
1643286600000|2022-01-27 12:30:00|116.48|116.4|116.4|116.36|116.48|116.4|116.4|116.36|1088
1643286610000|2022-01-27 12:30:10|116.38|116.38|116.42|116.36|116.44|116.38|116.38|116.36|3324
1643286620000|2022-01-27 12:30:20|116.4||116.42||116.44||116.4||662
1643286630000|2022-01-27 12:30:30|116.4||116.42||116.42||116.4||0
1643286640000|2022-01-27 12:30:40||116.38||116.38||116.38||116.38|0
1643286650000|2022-01-27 12:30:50|116.44|116.4|116.48|116.42|116.48|116.42|116.44|116.4|1450
1643286660000|2022-01-27 12:31:00||116.44||116.42||116.44||116.42|0
1643286670000|2022-01-27 12:31:10|116.52|116.44|116.52|116.48|116.56|116.48|116.52|116.44|2875
1643286690000|2022-01-27 12:31:30|116.5|116.44|116.52|116.44|116.52|116.44|116.5|116.44|2405
1643286700000|2022-01-27 12:31:40||116.46||116.46||116.46||116.46|0
1643286710000|2022-01-27 12:31:50||116.44||116.46||116.46||116.44|0
1643286740000|2022-01-27 12:32:20||116.44||116.46||116.46||116.44|282
1643286750000|2022-01-27 12:32:30||116.44||116.44||116.46||116.44|0
1643286760000|2022-01-27 12:32:40||116.46||116.46||116.46||116.46|0
1643286780000|2022-01-27 12:33:00||116.44||116.46||116.46||116.44|0
1643286790000|2022-01-27 12:33:10|116.48|116.44|116.44|116.4|116.48|116.46|116.44|116.38|7254
1643286820000|2022-01-27 12:33:40|||||||||9576
1643286850000|2022-01-27 12:34:10|116.46||116.44||116.46||116.44||0
1643286860000|2022-01-27 12:34:20|||||||||2088
1643286870000|2022-01-27 12:34:30|116.42|116.38|116.38|116.32|116.42|116.38|116.38|116.32|1961
1643286880000|2022-01-27 12:34:40|116.36|116.3|116.3|116.24|116.36|116.3|116.3|116.24|1323
1643286900000|2022-01-27 12:35:00|116.32|116.28|116.34|116.28|116.34|116.28|116.32|116.28|14601
1643286910000|2022-01-27 12:35:10|116.32|116.26|116.3|116.26|116.32|116.26|116.3|116.24|15052
1643286920000|2022-01-27 12:35:20|||||||||845
1643286940000|2022-01-27 12:35:40|116.32|116.28|116.38|116.3|116.38|116.3|116.32|116.28|15498
1643286950000|2022-01-27 12:35:50|116.4|116.32|116.38|116.34|116.42|116.34|116.38|116.32|2000
1643286960000|2022-01-27 12:36:00|116.36|116.32|116.32|116.28|116.36|116.32|116.3|116.24|915
1643286970000|2022-01-27 12:36:10|116.3||116.32||116.32||116.3||0
1643286990000|2022-01-27 12:36:30|116.36|116.3|116.38|116.32|116.38|116.34|116.36|116.3|6096
1643287000000|2022-01-27 12:36:40|116.36|116.34|116.36|116.28|116.36|116.34|116.36|116.28|17911
1643287010000|2022-01-27 12:36:50|116.38|116.3|116.36|116.3|116.38|116.32|116.36|116.3|2000
1643287020000|2022-01-27 12:37:00|||||||||17091
1643287030000|2022-01-27 12:37:10|116.34|116.28|116.34|116.28|116.34|116.28|116.34|116.26|3675
1643287050000|2022-01-27 12:37:30|116.32|116.26|116.26|116.22|116.32|116.26|116.26|116.2|0
1643287060000|2022-01-27 12:37:40|116.28|116.24|116.32|116.24|116.32|116.28|116.28|116.24|3998
1643287070000|2022-01-27 12:37:50|116.34|116.26|116.32|116.26|116.34|116.26|116.32|116.26|0
1643287090000|2022-01-27 12:38:10|116.3|116.24|116.26|116.2|116.3|116.24|116.26|116.18|0
1643287100000|2022-01-27 12:38:20|116.28||116.28||116.28||116.28||0
1643287110000|2022-01-27 12:38:30|116.26|116.18|116.28|116.2|116.28|116.2|116.24|116.18|516
1643287120000|2022-01-27 12:38:40|116.26|116.22|116.28|116.2|116.28|116.22|116.26|116.2|0
1643287130000|2022-01-27 12:38:50|116.26|116.18|116.22|116.14|116.26|116.18|116.2|116.12|1318
1643287140000|2022-01-27 12:39:00|116.2|116.12|116.22|116.16|116.22|116.16|116.2|116.12|2701
1643287150000|2022-01-27 12:39:10||116.14||116.12||116.14||116.12|17081
1643287160000|2022-01-27 12:39:20||116.14||116.14||116.14||116.14|0
1643287170000|2022-01-27 12:39:30|116.2||116.22||116.22||116.2||1
1643287180000|2022-01-27 12:39:40|116.18||116.22||116.22||116.18||0
1643287190000|2022-01-27 12:39:50|116.18||116.22||116.22||116.18||2000
1643287220000|2022-01-27 12:40:20||116.18||116.14||116.18||116.14|0
1643287230000|2022-01-27 12:40:30|116.2||116.2||116.2||116.2||0
1643287240000|2022-01-27 12:40:40|116.16||116.2||116.2||116.16||0
1643287260000|2022-01-27 12:41:00|116.18||116.2||116.2||116.18||0
1643287270000|2022-01-27 12:41:10|116.22|116.16|116.34|116.24|116.36|116.28|116.22|116.16|4256
1643287280000|2022-01-27 12:41:20|116.32|116.26|116.3|116.22|116.34|116.26|116.28|116.22|0
1643287290000|2022-01-27 12:41:30|116.26|116.24|116.34|116.26|116.34|116.26|116.26|116.24|0
1643287300000|2022-01-27 12:41:40|116.36|116.28|116.36|116.3|116.38|116.3|116.36|116.28|0
1643287310000|2022-01-27 12:41:50|116.38|116.28|116.38|116.28|116.38|116.28|116.36|116.28|0
1643287320000|2022-01-27 12:42:00|116.34|116.26|116.3|116.28|116.34|116.28|116.3|116.26|0
1643287330000|2022-01-27 12:42:10|116.34|116.3|116.34|116.28|116.4|116.32|116.32|116.28|3079
1643287340000|2022-01-27 12:42:20|116.32|116.26|116.26|116.2|116.32|116.26|116.22|116.14|12201
1643287360000|2022-01-27 12:42:40|116.28|116.22|116.34|116.26|116.34|116.28|116.28|116.22|0
1643287370000|2022-01-27 12:42:50|116.32|116.24|116.3|116.22|116.34|116.24|116.3|116.22|0
1643287380000|2022-01-27 12:43:00|116.28|116.24|116.34|116.26|116.34|116.26|116.28|116.22|2000
1643287390000|2022-01-27 12:43:10|116.32|116.24|116.32|116.24|116.34|116.24|116.3|116.24|0
1643287400000|2022-01-27 12:43:20|||||||||2500
1643287410000|2022-01-27 12:43:30|116.34|116.26|116.32|116.26|116.34|116.26|116.32|116.26|0
1643287420000|2022-01-27 12:43:40|116.34||116.34||116.34||116.34||0
1643287430000|2022-01-27 12:43:50|116.32||116.34||116.34||116.32||0
1643287440000|2022-01-27 12:44:00|116.3||116.3||116.3||116.3||2000
1643287480000|2022-01-27 12:44:40|116.28||116.28||116.28||116.28||500
1643287500000|2022-01-27 12:45:00|116.32|116.28|116.32|116.28|116.34|116.28|116.3|116.28|3778
1643287510000|2022-01-27 12:45:10|116.36|116.3|116.4|116.32|116.4|116.32|116.36|116.28|3334
1643287520000|2022-01-27 12:45:20|116.38|116.3|116.34|116.28|116.38|116.3|116.32|116.28|4289
1643287530000|2022-01-27 12:45:30|116.32|116.26|116.32|116.26|116.32|116.26|116.3|116.26|9360
1643287550000|2022-01-27 12:45:50|116.3||116.3||116.3||116.3||0
1643287560000|2022-01-27 12:46:00|||||||||417
1643287590000|2022-01-27 12:46:30|||||||||2500
1643287610000|2022-01-27 12:46:50|116.32|116.28|116.3|116.26|116.34|116.3|116.3|116.26|8063
1643287620000|2022-01-27 12:47:00|116.28|116.22|116.3|116.22|116.3|116.22|116.26|116.2|10
1643287630000|2022-01-27 12:47:10|116.28|116.24|116.28|116.24|116.28|116.24|116.28|116.24|0
1643287650000|2022-01-27 12:47:30|116.3|116.26|116.3|116.24|116.36|116.3|116.28|116.2|13207
1643287660000|2022-01-27 12:47:40|116.28|116.22|116.26|116.2|116.3|116.22|116.26|116.2|0
1643287670000|2022-01-27 12:47:50|116.28|116.22|116.36|116.28|116.36|116.28|116.28|116.22|0
1643287680000|2022-01-27 12:48:00|116.34|116.26|116.34|116.26|116.34|116.28|116.32|116.26|0
1643287690000|2022-01-27 12:48:10|116.32||116.32||116.32||116.32||0
1643287700000|2022-01-27 12:48:20|116.3|116.24|116.3|116.24|116.3|116.24|116.3|116.24|0
1643287710000|2022-01-27 12:48:30|116.32|116.26|116.34|116.26|116.34|116.26|116.32|116.26|0
1643287720000|2022-01-27 12:48:40|116.32||116.32||116.34||116.32||0
1643287730000|2022-01-27 12:48:50|116.34|116.28|116.34|116.28|116.36|116.28|116.34|116.28|0
1643287740000|2022-01-27 12:49:00|||||||||2000
1643287750000|2022-01-27 12:49:10|116.32||116.32||116.32||116.32||0
1643287760000|2022-01-27 12:49:20|116.34|116.26|116.32|116.26|116.34|116.26|116.32|116.24|2120
1643287770000|2022-01-27 12:49:30|116.34|116.28|116.34|116.28|116.34|116.28|116.34|116.26|0
1643287780000|2022-01-27 12:49:40|116.32|116.26|116.32|116.26|116.32|116.26|116.32|116.24|4266
1643287790000|2022-01-27 12:49:50|116.34|116.3|116.3|116.24|116.36|116.3|116.3|116.24|1047
1643287800000|2022-01-27 12:50:00|116.28|116.22|116.3|116.22|116.3|116.22|116.24|116.18|4226
1643287820000|2022-01-27 12:50:20||116.26||116.26||116.26||116.26|0
1643287840000|2022-01-27 12:50:40|116.32|116.28|116.36|116.28|116.36|116.3|116.32|116.28|6955
1643287850000|2022-01-27 12:50:50|116.34|116.3|116.4|116.32|116.4|116.34|116.34|116.3|6923
1643287860000|2022-01-27 12:51:00|116.42|116.34|116.44|116.4|116.44|116.42|116.42|116.34|5625
1643287890000|2022-01-27 12:51:30|116.46|116.42|116.5|116.42|116.52|116.42|116.46|116.42|5499
1643287900000|2022-01-27 12:51:40|116.48||116.48||116.48||116.48||0
1643287910000|2022-01-27 12:51:50|116.46|116.46|116.54|116.48|116.56|116.48|116.46|116.46|324
1643287920000|2022-01-27 12:52:00|116.56|116.5|116.66|116.58|116.66|116.58|116.56|116.5|0
1643287930000|2022-01-27 12:52:10|116.68|116.6|116.66|116.6|116.68|116.6|116.64|116.6|0
1643287940000|2022-01-27 12:52:20|116.68|116.62|116.68|116.62|116.68|116.62|116.68|116.62|90
1643287950000|2022-01-27 12:52:30|116.66||116.66||116.66||116.66||0
1643287970000|2022-01-27 12:52:50|116.68|116.64|116.7|116.64|116.7|116.64|116.68|116.64|6463
1643287980000|2022-01-27 12:53:00|116.72|116.66|116.74|116.68|116.76|116.68|116.72|116.66|8544
1643288000000|2022-01-27 12:53:20|||||||||4000
1643288020000|2022-01-27 12:53:40|116.76|116.72|116.76|116.72|116.76|116.72|116.76|116.72|5448
1643288030000|2022-01-27 12:53:50|116.8|116.74|116.72|116.68|116.86|116.76|116.72|116.68|11625
1643288040000|2022-01-27 12:54:00|116.74|116.7|116.76|116.7|116.78|116.74|116.74|116.7|3443
1643288060000|2022-01-27 12:54:20|116.74|116.72|116.76|116.72|116.76|116.72|116.74|116.72|4029
1643288070000|2022-01-27 12:54:30|116.74|116.7|116.74|116.68|116.74|116.7|116.74|116.68|0
1643288110000|2022-01-27 12:55:10|116.76|116.72|116.76|116.68|116.76|116.72|116.76|116.68|746
1643288120000|2022-01-27 12:55:20|116.74|116.7|116.76|116.68|116.76|116.7|116.74|116.68|3315
1643288130000|2022-01-27 12:55:30|116.74||116.74||116.74||116.72||0
1643288150000|2022-01-27 12:55:50|116.72||116.72||116.72||116.72||50
1643288170000|2022-01-27 12:56:10|116.7|116.64|116.68|116.64|116.7|116.64|116.68|116.64|2840
1643288190000|2022-01-27 12:56:30|116.64|116.6|116.6|116.54|116.64|116.6|116.6|116.54|19867
1643288200000|2022-01-27 12:56:40|116.62|116.56|116.66|116.58|116.68|116.6|116.62|116.54|16782
1643288230000|2022-01-27 12:57:10|116.64|116.56|116.64|116.56|116.64|116.56|116.64|116.56|30
1643288250000|2022-01-27 12:57:30|116.6|116.54|116.6|116.54|116.64|116.54|116.6|116.54|50
1643288260000|2022-01-27 12:57:40|116.62|116.56|116.62|116.56|116.62|116.56|116.6|116.52|3226
1643288270000|2022-01-27 12:57:50|||||||||90
1643288280000|2022-01-27 12:58:00|116.58|116.54|116.62|116.56|116.62|116.56|116.58|116.54|2000
1643288290000|2022-01-27 12:58:10|116.64|116.6|116.64|116.6|116.68|116.6|116.64|116.6|1720
1643288310000|2022-01-27 12:58:30||116.62||116.62||116.62||116.62|0
1643288330000|2022-01-27 12:58:50|116.68|116.64|116.7|116.64|116.7|116.64|116.68|116.64|4578
1643288340000|2022-01-27 12:59:00|116.68||116.7||116.7||116.68||0
1643288350000|2022-01-27 12:59:10|116.72|116.66|116.72|116.66|116.74|116.66|116.7|116.66|0
1643288360000|2022-01-27 12:59:20|116.7|116.64|116.66|116.62|116.7|116.66|116.66|116.62|3616
1643288380000|2022-01-27 12:59:40|116.68|116.64|116.68|116.64|116.7|116.64|116.64|116.62|2715
1643288390000|2022-01-27 12:59:50||116.62||116.62||116.62||116.62|3000
1643288400000|2022-01-27 13:00:00|116.7|116.66|116.78|116.7|116.82|116.76|116.7|116.66|3319
1643288410000|2022-01-27 13:00:10||116.72||116.72||116.72||116.72|0
1643288420000|2022-01-27 13:00:20|116.76||116.76||116.76||116.76||108
1643288430000|2022-01-27 13:00:30|116.74|116.68|116.72|116.66|116.76|116.68|116.72|116.66|584
1643288440000|2022-01-27 13:00:40|116.7|116.64|116.68|116.6|116.7|116.64|116.68|116.58|0
1643288450000|2022-01-27 13:00:50||116.62||116.64||116.64||116.6|50
1643288460000|2022-01-27 13:01:00||116.62||116.6||116.62||116.6|0
1643288470000|2022-01-27 13:01:10|116.7|116.64|116.72|116.66|116.74|116.68|116.7|116.64|2056
1643288480000|2022-01-27 13:01:20|116.74||116.72||116.74||116.7||5000
1643288490000|2022-01-27 13:01:30|116.7||116.72||116.72||116.7||7580
1643288500000|2022-01-27 13:01:40|116.7|116.68|116.72|116.66|116.74|116.68|116.7|116.66|5000
1643288520000|2022-01-27 13:02:00|116.7|116.68|116.72|116.66|116.72|116.68|116.7|116.66|1700
1643288530000|2022-01-27 13:02:10|||||||||3828
1643288540000|2022-01-27 13:02:20||116.68||116.68||116.68||116.68|0
1643288550000|2022-01-27 13:02:30|116.68|116.66|116.72|116.64|116.72|116.66|116.68|116.6|4740
1643288560000|2022-01-27 13:02:40|116.7|116.62|116.7|116.64|116.7|116.64|116.7|116.62|0
1643288570000|2022-01-27 13:02:50|116.68|116.62|116.68|116.62|116.68|116.62|116.68|116.62|0
1643288580000|2022-01-27 13:03:00|116.7|116.64|116.72|116.66|116.72|116.66|116.68|116.64|657
1643288590000|2022-01-27 13:03:10|||||||||540
1643288600000|2022-01-27 13:03:20|116.7|116.64|116.68|116.6|116.7|116.64|116.68|116.6|10415
1643288610000|2022-01-27 13:03:30|116.66|116.62|116.68|116.58|116.68|116.62|116.66|116.58|0
1643288620000|2022-01-27 13:03:40||116.6||116.62||116.62||116.6|0
1643288630000|2022-01-27 13:03:50||116.64||116.6||116.64||116.6|3367
1643288640000|2022-01-27 13:04:00|116.66||116.66||116.66||116.66||0
1643288660000|2022-01-27 13:04:20|116.64|116.56|116.62|116.6|116.64|116.6|116.62|116.56|9880
1643288670000|2022-01-27 13:04:30|116.6|116.56|116.58|116.52|116.62|116.56|116.58|116.52|126
1643288680000|2022-01-27 13:04:40||116.54||116.56||116.56||116.52|138
1643288690000|2022-01-27 13:04:50|||||||||2144
1643288700000|2022-01-27 13:05:00|116.6|116.58|116.64|116.56|116.64|116.6|116.6|116.56|13118
1643288710000|2022-01-27 13:05:10|116.66|116.6|116.7|116.62|116.7|116.62|116.62|116.58|2825
1643288720000|2022-01-27 13:05:20|116.72|116.66|116.74|116.68|116.78|116.68|116.72|116.66|0
1643288730000|2022-01-27 13:05:30|116.7|116.66|116.7|116.64|116.7|116.66|116.7|116.64|533
1643288740000|2022-01-27 13:05:40|||||||||78
1643288750000|2022-01-27 13:05:50|116.72|116.66|116.74|116.66|116.74|116.68|116.7|116.66|86
1643288760000|2022-01-27 13:06:00|116.76|116.68|116.8|116.72|116.8|116.72|116.76|116.68|0
1643288770000|2022-01-27 13:06:10|116.78|116.7|116.82|116.74|116.82|116.74|116.78|116.7|0
1643288790000|2022-01-27 13:06:30|116.8|116.72|116.82|116.74|116.82|116.74|116.8|116.72|6
1643288800000|2022-01-27 13:06:40|116.8||116.8||116.8||116.8||0
1643288820000|2022-01-27 13:07:00|116.74|116.72|116.76|116.68|116.78|116.72|116.72|116.66|4801
1643288830000|2022-01-27 13:07:10|116.72|116.66|116.72|116.66|116.76|116.66|116.72|116.66|0
1643288840000|2022-01-27 13:07:20|116.74|116.7|116.78|116.7|116.78|116.7|116.74|116.7|0
1643288850000|2022-01-27 13:07:30|||||||||1296
1643288860000|2022-01-27 13:07:40|116.76|116.68|116.76|116.68|116.76|116.68|116.76|116.66|0
1643288870000|2022-01-27 13:07:50|116.74||116.76||116.76||116.72||0
1643288880000|2022-01-27 13:08:00|116.72||116.72||116.72||116.72||0
1643288890000|2022-01-27 13:08:10|116.74||116.72||116.76||116.72||0
1643288900000|2022-01-27 13:08:20|116.74||116.74||116.76||116.72||0
1643288930000|2022-01-27 13:08:50|116.72||116.72||116.76||116.72||800
1643288940000|2022-01-27 13:09:00|116.7|116.66|116.72|116.66|116.72|116.66|116.7|116.64|443
1643288960000|2022-01-27 13:09:20|116.76|116.68|116.78|116.72|116.78|116.72|116.76|116.68|1469
1643288970000|2022-01-27 13:09:30|116.74||116.74||116.74||116.74||7
1643288980000|2022-01-27 13:09:40|116.8|116.74|116.8|116.78|116.8|116.78|116.8|116.72|0
1643289030000|2022-01-27 13:10:30|116.78|116.74|116.78|116.7|116.78|116.74|116.78|116.7|1257
1643289050000|2022-01-27 13:10:50|116.76||116.76||116.76||116.76||0
1643289060000|2022-01-27 13:11:00|116.78||116.74||116.78||116.74||7
1643289080000|2022-01-27 13:11:20|116.78||116.76||116.78||116.76||0
1643289090000|2022-01-27 13:11:30|116.78|116.72|116.74|116.7|116.78|116.72|116.74|116.7|1
1643289100000|2022-01-27 13:11:40|116.78|116.72|116.78|116.72|116.78|116.72|116.78|116.72|565
1643289110000|2022-01-27 13:11:50|116.76|116.7|116.76|116.7|116.76|116.7|116.72|116.66|3386
1643289120000|2022-01-27 13:12:00|116.74|116.68|116.72|116.66|116.76|116.68|116.72|116.66|3
1643289140000|2022-01-27 13:12:20|116.74||116.72||116.74||116.72||0
1643289150000|2022-01-27 13:12:30|116.7|116.64|116.7|116.62|116.72|116.66|116.66|116.6|15048
1643289180000|2022-01-27 13:13:00|116.72|116.66|116.7|116.66|116.72|116.66|116.7|116.66|0
1643289190000|2022-01-27 13:13:10|||||||||7540
1643289210000|2022-01-27 13:13:30|116.66|116.62|116.66|116.6|116.68|116.62|116.66|116.58|7
1643289260000|2022-01-27 13:14:20|116.64||116.66||116.66||116.64||0
1643289270000|2022-01-27 13:14:30|116.64|116.58|116.6|116.58|116.64|116.58|116.6|116.56|533
1643289280000|2022-01-27 13:14:40|116.64|116.6|116.68|116.64|116.68|116.64|116.64|116.6|265231
1643289290000|2022-01-27 13:14:50|116.7|116.62|116.72|116.64|116.74|116.68|116.7|116.62|231
1643289300000|2022-01-27 13:15:00|116.74|116.66|116.74|116.66|116.76|116.68|116.74|116.66|0
1643289310000|2022-01-27 13:15:10|116.72||116.72||116.72||116.72||0
1643289320000|2022-01-27 13:15:20|116.74|116.68|116.76|116.66|116.78|116.7|116.74|116.66|0
1643289330000|2022-01-27 13:15:30|116.74|116.68|116.76|116.68|116.76|116.68|116.74|116.68|0
1643289340000|2022-01-27 13:15:40|116.74||116.74||116.74||116.74||2224
1643289350000|2022-01-27 13:15:50|116.72||116.72||116.72||116.72||0
1643289360000|2022-01-27 13:16:00|116.68|116.66|116.7|116.64|116.72|116.66|116.68|116.62|2541
1643289380000|2022-01-27 13:16:20|116.72|116.66|116.72|116.64|116.74|116.68|116.72|116.64|20
1643289400000|2022-01-27 13:16:40|116.74|116.66|116.7|116.64|116.74|116.66|116.7|116.64|3250
1643289410000|2022-01-27 13:16:50|116.74|116.66|116.74|116.66|116.74|116.66|116.74|116.66|0
1643289420000|2022-01-27 13:17:00|116.72|116.62|116.68|116.62|116.72|116.62|116.64|116.56|3586
1643289440000|2022-01-27 13:17:20|116.7|116.64|116.7|116.66|116.7|116.66|116.68|116.62|4125
1643289450000|2022-01-27 13:17:30|||||||||418
1643289460000|2022-01-27 13:17:40|116.68|116.64|116.7|116.62|116.7|116.64|116.68|116.62|4465
1643289470000|2022-01-27 13:17:50|116.68|116.6|116.6|116.54|116.7|116.6|116.6|116.54|4700
1643289480000|2022-01-27 13:18:00|116.58|116.52|116.52|116.44|116.58|116.52|116.52|116.42|2711
1643289490000|2022-01-27 13:18:10||116.46||116.46||116.46||116.44|3000
1643289500000|2022-01-27 13:18:20|116.48|116.44|116.54|116.46|116.54|116.46|116.48|116.42|0
1643289510000|2022-01-27 13:18:30|116.56|116.48|116.6|116.52|116.6|116.52|116.56|116.48|4792
1643289520000|2022-01-27 13:18:40|116.62|116.54|116.62|116.56|116.64|116.56|116.62|116.54|0
1643289530000|2022-01-27 13:18:50||116.54||116.54||116.54||116.54|0
1643289540000|2022-01-27 13:19:00|116.58|116.52|116.58|116.52|116.58|116.52|116.58|116.5|0
1643289560000|2022-01-27 13:19:20||116.5||116.5||116.5||116.5|0
1643289580000|2022-01-27 13:19:40||116.52||116.52||116.52||116.52|50
1643289590000|2022-01-27 13:19:50|116.62|116.54|116.6|116.52|116.62|116.54|116.6|116.52|638
1643289600000|2022-01-27 13:20:00|116.62|116.54|116.62|116.54|116.64|116.54|116.62|116.54|0
1643289610000|2022-01-27 13:20:10|116.6|116.52|116.6|116.56|116.64|116.56|116.6|116.52|1714
1643289630000|2022-01-27 13:20:30|||||||||2000
1643289650000|2022-01-27 13:20:50|116.64|116.58|116.62|116.58|116.66|116.58|116.62|116.56|127
1643289660000|2022-01-27 13:21:00|||||||||2000
1643289670000|2022-01-27 13:21:10|116.6|116.54|116.6|116.56|116.6|116.56|116.58|116.5|1348
1643289690000|2022-01-27 13:21:30|116.62||116.6||116.64||116.6||0
1643289700000|2022-01-27 13:21:40|116.58|116.52|116.54|116.46|116.58|116.52|116.5|116.46|1309
1643289730000|2022-01-27 13:22:10|116.5|116.48|116.54|116.46|116.54|116.48|116.48|116.42|1729
1643289740000|2022-01-27 13:22:20||116.44||116.46||116.46||116.44|0
1643289760000|2022-01-27 13:22:40|116.52|116.44|116.5|116.44|116.52|116.44|116.5|116.42|0
1643289770000|2022-01-27 13:22:50|116.54|116.46|116.54|116.46|116.54|116.48|116.54|116.44|1820
1643289780000|2022-01-27 13:23:00|116.56|116.48|116.68|116.62|116.68|116.62|116.56|116.48|13911
1643289790000|2022-01-27 13:23:10|116.7|116.64|116.7|116.64|116.72|116.64|116.7|116.64|0
1643289810000|2022-01-27 13:23:30|116.64|116.62|116.7|116.6|116.7|116.64|116.64|116.58|12712
1643289820000|2022-01-27 13:23:40|116.66|116.62|116.66|116.6|116.66|116.64|116.66|116.6|0
1643289840000|2022-01-27 13:24:00|116.64|116.56|116.66|116.56|116.66|116.6|116.6|116.54|20919
1643289850000|2022-01-27 13:24:10||116.58||116.56||116.58||116.56|0
1643289860000|2022-01-27 13:24:20|116.68|116.58|116.66|116.6|116.7|116.62|116.66|116.58|0
1643289870000|2022-01-27 13:24:30|116.7|116.62|116.68|116.64|116.72|116.64|116.68|116.6|892
1643289880000|2022-01-27 13:24:40|||||||||9708
1643289900000|2022-01-27 13:25:00|116.72|116.66|116.72|116.66|116.74|116.66|116.72|116.66|5003
1643289910000|2022-01-27 13:25:10|||||||||4251
1643289940000|2022-01-27 13:25:40|116.7||116.7||116.7||116.7||61
1643289960000|2022-01-27 13:26:00||116.64||116.64||116.64||116.64|13506
1643289970000|2022-01-27 13:26:10||116.66||116.66||116.66||116.66|0
1643289990000|2022-01-27 13:26:30|116.72|116.68|116.72|116.68|116.72|116.68|116.72|116.68|43
1643290000000|2022-01-27 13:26:40||116.66||116.66||116.66||116.66|30
1643290010000|2022-01-27 13:26:50||116.68||116.66||116.68||116.66|0
1643290020000|2022-01-27 13:27:00|116.74|116.68|116.78|116.72|116.78|116.72|116.74|116.68|1451
1643290030000|2022-01-27 13:27:10|116.76|116.7|116.72|116.66|116.76|116.7|116.72|116.66|32179
1643290040000|2022-01-27 13:27:20|116.74||116.76||116.76||116.72||0
1643290050000|2022-01-27 13:27:30|116.72||116.74||116.76||116.72||865
1643290070000|2022-01-27 13:27:50|116.72||116.72||116.72||116.72||0
1643290080000|2022-01-27 13:28:00|116.7||116.7||116.7||116.68||0
1643290110000|2022-01-27 13:28:30|116.66|116.62|116.7|116.64|116.7|116.64|116.66|116.6|2568
1643290140000|2022-01-27 13:29:00|116.72||116.72||116.72||116.72||2
1643290160000|2022-01-27 13:29:20||116.66||116.66||116.66||116.66|0
1643290170000|2022-01-27 13:29:30|116.68|116.64|116.72|116.64|116.72|116.66|116.68|116.64|3027
1643290200000|2022-01-27 13:30:00|116.68||116.68||116.68||116.68||15
1643290210000|2022-01-27 13:30:10|116.72||116.72||116.72||116.72||143
1643290230000|2022-01-27 13:30:30|116.76|116.66|116.72|116.68|116.78|116.72|116.72|116.66|4584
1643290240000|2022-01-27 13:30:40|116.74|116.7|116.74|116.68|116.8|116.72|116.74|116.66|7745
1643290250000|2022-01-27 13:30:50|116.76|116.7|116.76|116.7|116.76|116.7|116.76|116.7|3000
1643290260000|2022-01-27 13:31:00|116.78|116.72|116.8|116.72|116.82|116.74|116.76|116.72|0
1643290270000|2022-01-27 13:31:10|116.82||116.78||116.82||116.78||10219
1643290290000|2022-01-27 13:31:30|116.8|116.74|116.8|116.74|116.84|116.76|116.78|116.72|1963
1643290300000|2022-01-27 13:31:40|||||||||1000
1643290310000|2022-01-27 13:31:50||116.76||116.76||116.76||116.76|8585
1643290320000|2022-01-27 13:32:00|116.78|116.74|116.74|116.7|116.78|116.74|116.74|116.7|9134
1643290330000|2022-01-27 13:32:10|116.76||116.74||116.78||116.74||0
1643290340000|2022-01-27 13:32:20|116.76||116.76||116.76||116.76||0
1643290350000|2022-01-27 13:32:30|116.78|116.72|116.88|116.82|116.9|116.82|116.78|116.72|7749
1643290360000|2022-01-27 13:32:40|116.84|116.8|116.88|116.8|116.88|116.84|116.82|116.74|8862
1643290370000|2022-01-27 13:32:50|116.9|116.82|116.92|116.84|116.94|116.84|116.9|116.82|0
1643290380000|2022-01-27 13:33:00|116.9|116.82|116.88|116.8|116.9|116.82|116.86|116.78|2
1643290390000|2022-01-27 13:33:10||116.78||116.78||116.8||116.78|0
1643290400000|2022-01-27 13:33:20||116.8||116.8||116.8||116.8|2138
1643290410000|2022-01-27 13:33:30|116.84|116.78|116.84|116.78|116.86|116.78|116.84|116.78|0
1643290420000|2022-01-27 13:33:40|116.86|116.8|116.88|116.82|116.88|116.82|116.86|116.8|0
1643290430000|2022-01-27 13:33:50|116.86|116.8|116.86|116.8|116.86|116.8|116.86|116.8|0
1643290440000|2022-01-27 13:34:00||116.82||116.8||116.82||116.8|0
1643290450000|2022-01-27 13:34:10|116.84||116.84||116.84||116.84||0
1643290460000|2022-01-27 13:34:20|116.86||116.86||116.86||116.86||0
1643290480000|2022-01-27 13:34:40|116.88||116.88||116.88||116.88||0
1643290490000|2022-01-27 13:34:50|116.84|116.78|116.84|116.78|116.84|116.78|116.82|116.76|4125
1643290510000|2022-01-27 13:35:10|116.82|116.76|116.78|116.72|116.82|116.76|116.76|116.72|538
1643290520000|2022-01-27 13:35:20|116.8|116.74|116.78|116.74|116.82|116.74|116.78|116.74|1079
1643290530000|2022-01-27 13:35:30|116.76|116.72|116.76|116.72|116.78|116.72|116.76|116.72|0
1643290540000|2022-01-27 13:35:40|116.78||116.78||116.78||116.78||0
1643290550000|2022-01-27 13:35:50|116.76||116.76||116.76||116.76||0
1643290590000|2022-01-27 13:36:30|116.78|116.74|116.78|116.72|116.78|116.74|116.78|116.72|1637
1643290600000|2022-01-27 13:36:40||116.74||116.72||116.74||116.72|0
1643290610000|2022-01-27 13:36:50|116.8|116.74|116.88|116.82|116.88|116.82|116.78|116.72|7655
1643290620000|2022-01-27 13:37:00|116.86|116.84|116.92|116.86|116.92|116.86|116.86|116.84|3878
1643290630000|2022-01-27 13:37:10|116.9|116.84|116.84|116.78|116.9|116.86|116.84|116.78|8516
1643290640000|2022-01-27 13:37:20|116.82|116.76|116.8|116.72|116.82|116.76|116.8|116.72|3343
1643290650000|2022-01-27 13:37:30|116.76|116.7|116.78|116.72|116.8|116.76|116.76|116.7|5405
1643290660000|2022-01-27 13:37:40|116.76|116.7|116.82|116.72|116.82|116.76|116.76|116.7|1438
1643290670000|2022-01-27 13:37:50|116.8|116.74|116.78|116.7|116.8|116.74|116.78|116.68|0
1643290680000|2022-01-27 13:38:00||116.68||116.7||116.7||116.68|0
1643290690000|2022-01-27 13:38:10|||||||||8365
1643290710000|2022-01-27 13:38:30||116.68||116.7||116.7||116.68|10
1643290740000|2022-01-27 13:39:00|116.8|116.72|116.84|116.8|116.86|116.8|116.8|116.7|3755
1643290760000|2022-01-27 13:39:20|116.88|116.82|116.86|116.8|116.88|116.82|116.86|116.8|440
1643290770000|2022-01-27 13:39:30|116.82|116.78|116.82|116.74|116.82|116.78|116.8|116.72|1664
1643290780000|2022-01-27 13:39:40||116.76||116.76||116.76||116.76|0
1643290790000|2022-01-27 13:39:50|116.8|116.74|116.78|116.72|116.8|116.74|116.78|116.72|1795
1643290800000|2022-01-27 13:40:00|116.76|116.7|116.76|116.7|116.76|116.7|116.74|116.66|2000
1643290850000|2022-01-27 13:40:50|116.78|116.74|116.78|116.72|116.78|116.74|116.78|116.72|3040
1643290870000|2022-01-27 13:41:10|116.76||116.76||116.76||116.76||0
1643290900000|2022-01-27 13:41:40||116.7||116.72||116.72||116.7|0
1643290920000|2022-01-27 13:42:00|116.74||116.74||116.74||116.74||0
1643290930000|2022-01-27 13:42:10|||||||||4250
1643290940000|2022-01-27 13:42:20|||||||||100
1643290960000|2022-01-27 13:42:40|116.76|116.74|116.84|116.76|116.86|116.78|116.76|116.74|6563
1643290970000|2022-01-27 13:42:50|116.8|116.74|116.78|116.72|116.8|116.74|116.76|116.72|9
1643290990000|2022-01-27 13:43:10|116.8||116.8||116.8||116.8||0
1643291000000|2022-01-27 13:43:20|116.78||116.78||116.78||116.78||3845
1643291020000|2022-01-27 13:43:40|116.8|116.74|116.84|116.76|116.84|116.76|116.8|116.74|22
1643291030000|2022-01-27 13:43:50|116.8|116.78|116.88|116.8|116.88|116.8|116.8|116.78|1
1643291040000|2022-01-27 13:44:00|116.86||116.86||116.86||116.86||0
1643291060000|2022-01-27 13:44:20|116.84|116.82|116.86|116.8|116.86|116.82|116.82|116.74|865
1643291070000|2022-01-27 13:44:30|116.88|116.82|116.98|116.88|116.98|116.88|116.88|116.82|435
1643291080000|2022-01-27 13:44:40|117|116.9|117.08|117|117.12|117.02|117|116.9|20438
1643291090000|2022-01-27 13:44:50|117.06|117.02|117.08|117|117.08|117.02|117.06|117|0
1643291100000|2022-01-27 13:45:00|117.1|117.02|117.12|117.06|117.16|117.06|117.1|117.02|1
1643291110000|2022-01-27 13:45:10|117.1|117.04|117.08|117.04|117.1|117.06|117.06|117|10926
1643291120000|2022-01-27 13:45:20|117.04|117.02|117|116.98|117.04|117.02|117|116.96|2431
1643291130000|2022-01-27 13:45:30|||||||||2500
1643291140000|2022-01-27 13:45:40|117.02|117|117|116.98|117.06|117|117|116.98|500
1643291160000|2022-01-27 13:46:00|117.02|117|117.06|116.98|117.06|117|117.02|116.98|428
1643291170000|2022-01-27 13:46:10||117||117||117||117|36448
1643291180000|2022-01-27 13:46:20|117.04|117.02|117.04|117.02|117.04|117.02|117.04|117.02|0
1643291190000|2022-01-27 13:46:30|||||||||416
1643291200000|2022-01-27 13:46:40|117.08|117.04|117.08|117.02|117.1|117.04|117.04|117.02|5443
1643291220000|2022-01-27 13:47:00|117.06|117|116.98|116.92|117.06|117|116.98|116.92|18568
1643291230000|2022-01-27 13:47:10||116.9||116.9||116.9||116.88|0
1643291250000|2022-01-27 13:47:30||116.88||116.9||116.9||116.88|0
1643291260000|2022-01-27 13:47:40||116.88||116.88||116.88||116.88|21491
1643291270000|2022-01-27 13:47:50|116.96|116.86|116.94|116.86|116.96|116.86|116.94|116.86|0
1643291290000|2022-01-27 13:48:10|116.92|116.84|116.92|116.84|116.92|116.84|116.92|116.84|0
1643291300000|2022-01-27 13:48:20|116.9|116.82|116.9|116.86|116.9|116.86|116.9|116.82|0
1643291310000|2022-01-27 13:48:30|116.94|116.84|116.94|116.84|116.94|116.84|116.94|116.84|1584
1643291320000|2022-01-27 13:48:40|116.92|116.82|116.88|116.82|116.92|116.82|116.88|116.8|0
1643291330000|2022-01-27 13:48:50|116.86|116.8|116.84|116.76|116.86|116.8|116.84|116.76|2716
1643291360000|2022-01-27 13:49:20|116.86|116.8|116.84|116.8|116.88|116.8|116.84|116.76|10514
1643291380000|2022-01-27 13:49:40|116.88|116.84|116.88|116.82|116.88|116.84|116.86|116.8|5160
1643291390000|2022-01-27 13:49:50|116.92|116.84|116.86|116.78|116.94|116.84|116.82|116.76|2680
1643291400000|2022-01-27 13:50:00||116.76||116.78||116.78||116.76|0
1643291410000|2022-01-27 13:50:10|116.82|116.76|116.82|116.78|116.82|116.78|116.82|116.76|0
1643291420000|2022-01-27 13:50:20|116.86|116.8|116.86|116.82|116.9|116.82|116.82|116.78|5
1643291430000|2022-01-27 13:50:30|116.9||116.9||116.9||116.9||0
1643291480000|2022-01-27 13:51:20||116.84||116.82||116.84||116.82|0
1643291490000|2022-01-27 13:51:30|116.92|116.84|116.92|116.84|116.94|116.84|116.92|116.84|2000
1643291500000|2022-01-27 13:51:40|116.94|116.86|116.92|116.86|116.94|116.86|116.92|116.86|0
1643291510000|2022-01-27 13:51:50|116.96|116.88|116.98|116.92|117.04|116.96|116.96|116.86|3613
1643291520000|2022-01-27 13:52:00|117|116.94|117.04|116.94|117.04|116.94|117|116.94|0
1643291530000|2022-01-27 13:52:10|117||117||117||117||0
1643291560000|2022-01-27 13:52:40|117.02|116.96|117|116.96|117.04|116.96|117|116.96|4328
1643291570000|2022-01-27 13:52:50|117.04|116.98|117.04|116.98|117.08|117|117.04|116.98|673
1643291580000|2022-01-27 13:53:00|117.06|117|117.12|117.04|117.14|117.04|117.06|117|10
1643291590000|2022-01-27 13:53:10|117.14||117.14||117.14||117.14||0
1643291600000|2022-01-27 13:53:20|117.12||117.14||117.14||117.12||0
1643291610000|2022-01-27 13:53:30|117.12||117.12||117.12||117.12||0
1643291620000|2022-01-27 13:53:40|117.1||117.1||117.1||117.1||0
1643291630000|2022-01-27 13:53:50|||||||||250
1643291670000|2022-01-27 13:54:30|117.12|117.06|117.12|117.06|117.12|117.06|117.12|117.06|11828
1643291690000|2022-01-27 13:54:50|||||||||1000
1643291700000|2022-01-27 13:55:00|117.1|117.04|117.08|117|117.1|117.04|117.08|117|6158
1643291710000|2022-01-27 13:55:10|117.1|117.02|117.1|117.02|117.1|117.02|117.1|117.02|0
1643291720000|2022-01-27 13:55:20|117.08||117.1||117.1||117.08||0
1643291740000|2022-01-27 13:55:40|117.08||117.08||117.08||117.08||0
1643291760000|2022-01-27 13:56:00|117.1|117.04|117.2|117.12|117.2|117.12|117.1|117.04|5625
1643291770000|2022-01-27 13:56:10|117.16|117.1|117.16|117.08|117.16|117.1|117.14|117.06|2025
1643291780000|2022-01-27 13:56:20|117.14|117.06|117.1|117.02|117.14|117.06|117.1|117|2181
1643291790000|2022-01-27 13:56:30||117.04||117.02||117.04||117.02|1408
1643291820000|2022-01-27 13:57:00|117.12|117.06|117.12|117.02|117.14|117.06|117.12|117.02|4248
1643291830000|2022-01-27 13:57:10||117.04||117.02||117.06||117.02|0
1643291840000|2022-01-27 13:57:20||117.04||117.06||117.06||117.04|1267
1643291850000|2022-01-27 13:57:30|117.1|117.04|117.12|117.04|117.12|117.04|117.1|117.04|68
1643291860000|2022-01-27 13:57:40||117.06||117.06||117.06||117.06|0
1643291880000|2022-01-27 13:58:00|117.1|117.04|117.12|117.04|117.12|117.04|117.1|117.04|5224
1643291890000|2022-01-27 13:58:10|117.1|117.02|117.18|117.1|117.18|117.1|117.08|117|7301
1643291900000|2022-01-27 13:58:20|117.2|117.12|117.28|117.22|117.28|117.22|117.16|117.12|6220
1643291910000|2022-01-27 13:58:30|117.26|117.2|117.22|117.16|117.26|117.2|117.22|117.16|0
1643291920000|2022-01-27 13:58:40|117.24||117.26||117.26||117.22||0
1643291930000|2022-01-27 13:58:50|117.24||117.24||117.24||117.22||185
1643291940000|2022-01-27 13:59:00||117.2||117.18||117.2||117.16|0
1643291950000|2022-01-27 13:59:10||117.2||117.2||117.2||117.2|0
1643291960000|2022-01-27 13:59:20|||||||||846
1643291970000|2022-01-27 13:59:30|117.22|117.16|117.28|117.22|117.28|117.22|117.16|117.12|13276
1643291980000|2022-01-27 13:59:40|117.3|117.24|117.34|117.28|117.38|117.28|117.3|117.22|5394
1643291990000|2022-01-27 13:59:50|117.32|117.26|117.28|117.22|117.32|117.26|117.28|117.22|0
1643292000000|2022-01-27 14:00:00|117.32|117.2|117.32|117.24|117.32|117.24|117.32|117.2|2078
1643292010000|2022-01-27 14:00:10|117.28|117.22|117.3|117.24|117.32|117.24|117.26|117.22|1066
1643292020000|2022-01-27 14:00:20|117.28|117.22|117.28|117.22|117.28|117.22|117.28|117.22|0
1643292040000|2022-01-27 14:00:40|117.3|117.24|117.36|117.28|117.36|117.28|117.3|117.24|7693
1643292050000|2022-01-27 14:00:50||117.3||117.28||117.32||117.28|5033
1643292060000|2022-01-27 14:01:00|||||||||2533
1643292070000|2022-01-27 14:01:10|117.38|117.3|117.4|117.32|117.4|117.32|117.38|117.3|1000
1643292080000|2022-01-27 14:01:20|117.42|117.34|117.44|117.36|117.44|117.36|117.42|117.34|229
1643292090000|2022-01-27 14:01:30|117.42|117.34|117.4|117.32|117.42|117.34|117.38|117.32|3849
1643292100000|2022-01-27 14:01:40|117.38|117.36|117.42|117.36|117.44|117.38|117.38|117.32|10183
1643292110000|2022-01-27 14:01:50|117.4|117.32|117.38|117.32|117.4|117.32|117.38|117.32|1816
1643292120000|2022-01-27 14:02:00|117.36|117.28|117.38|117.3|117.38|117.3|117.34|117.28|3171
1643292130000|2022-01-27 14:02:10|117.4|117.36|117.42|117.36|117.48|117.4|117.4|117.36|14951
1643292140000|2022-01-27 14:02:20|117.46|117.4|117.46|117.38|117.58|117.48|117.4|117.3|38413
1643292150000|2022-01-27 14:02:30|117.48|117.36|117.46|117.36|117.5|117.42|117.46|117.34|2500
1643292160000|2022-01-27 14:02:40|117.44|117.42|117.48|117.38|117.5|117.42|117.44|117.38|3
1643292170000|2022-01-27 14:02:50|117.5|117.48|117.48|117.42|117.5|117.48|117.46|117.38|12000
1643292180000|2022-01-27 14:03:00|117.44|117.38|117.44|117.38|117.46|117.38|117.42|117.36|7472
1643292190000|2022-01-27 14:03:10|117.46|117.42|117.48|117.42|117.48|117.42|117.46|117.42|709
1643292200000|2022-01-27 14:03:20|117.5|117.46|117.46|117.4|117.5|117.48|117.46|117.4|15719
1643292210000|2022-01-27 14:03:30|117.48|117.42|117.46|117.4|117.5|117.42|117.42|117.34|6463
1643292220000|2022-01-27 14:03:40|117.48|117.38|117.48|117.38|117.5|117.4|117.48|117.38|0
1643292230000|2022-01-27 14:03:50||117.4||117.4||117.4||117.4|0
1643292240000|2022-01-27 14:04:00|117.5|117.42|117.48|117.42|117.5|117.42|117.48|117.4|0
1643292250000|2022-01-27 14:04:10|117.5|117.4|117.48|117.44|117.5|117.44|117.48|117.4|2446
1643292260000|2022-01-27 14:04:20||117.46||117.44||117.46||117.44|0
1643292270000|2022-01-27 14:04:30|117.5|117.48|117.5|117.44|117.62|117.54|117.5|117.44|16988
1643292300000|2022-01-27 14:05:00|117.48|117.4|117.48|117.38|117.5|117.42|117.46|117.38|2306
1643292310000|2022-01-27 14:05:10|117.5|117.42|117.48|117.42|117.5|117.44|117.48|117.42|1
1643292320000|2022-01-27 14:05:20|117.5|117.44|117.48|117.42|117.5|117.44|117.48|117.42|4517
1643292330000|2022-01-27 14:05:30|117.5|117.44|117.5|117.44|117.5|117.44|117.5|117.44|0
1643292360000|2022-01-27 14:06:00|117.48|117.42|117.48|117.42|117.48|117.42|117.48|117.42|3400
1643292370000|2022-01-27 14:06:10||117.4||117.44||117.44||117.4|1000
1643292390000|2022-01-27 14:06:30|117.46|117.4|117.48|117.4|117.48|117.44|117.44|117.4|287
1643292400000|2022-01-27 14:06:40||117.42||117.42||117.42||117.4|252
1643292410000|2022-01-27 14:06:50|117.46|117.4|117.44|117.38|117.46|117.4|117.44|117.38|805
1643292420000|2022-01-27 14:07:00|117.46|117.4|117.5|117.44|117.5|117.48|117.46|117.4|11787
1643292430000|2022-01-27 14:07:10||117.42||117.4||117.42||117.4|0
1643292440000|2022-01-27 14:07:20|117.48|117.44|117.48|117.44|117.48|117.44|117.48|117.44|0
1643292450000|2022-01-27 14:07:30|||||||||291
1643292490000|2022-01-27 14:08:10|117.5|117.46|117.5|117.42|117.6|117.52|117.5|117.42|34535
1643292510000|2022-01-27 14:08:30|117.48|117.4|117.46|117.38|117.5|117.42|117.46|117.38|0
1643292530000|2022-01-27 14:08:50|117.44|117.4|117.5|117.4|117.5|117.4|117.44|117.4|3880
1643292540000|2022-01-27 14:09:00|117.48|117.42|117.5|117.44|117.5|117.44|117.48|117.4|900
1643292550000|2022-01-27 14:09:10|117.48|117.42|117.48|117.42|117.48|117.42|117.48|117.42|0
1643292560000|2022-01-27 14:09:20|117.5||117.48||117.5||117.48||0
1643292580000|2022-01-27 14:09:40|117.5|117.44|117.48|117.44|117.5|117.44|117.48|117.42|128
1643292620000|2022-01-27 14:10:20|||||||||9463
1643292630000|2022-01-27 14:10:30|117.5|117.46|117.5|117.46|117.5|117.46|117.5|117.46|504
1643292640000|2022-01-27 14:10:40|117.54|117.48|117.5|117.44|117.54|117.5|117.5|117.44|27437
1643292650000|2022-01-27 14:10:50|117.52|117.48|117.5|117.44|117.56|117.48|117.48|117.42|12806
1643292660000|2022-01-27 14:11:00||117.46||117.46||117.46||117.46|0
1643292680000|2022-01-27 14:11:20|117.48|117.42|117.44|117.4|117.48|117.42|117.42|117.4|5471
1643292750000|2022-01-27 14:12:30|117.46|117.42|117.48|117.42|117.56|117.5|117.46|117.4|14265
1643292770000|2022-01-27 14:12:50|117.46|117.38|117.42|117.36|117.46|117.38|117.42|117.36|533
1643292780000|2022-01-27 14:13:00|117.44|117.38|117.42|117.36|117.44|117.38|117.42|117.36|0
1643292800000|2022-01-27 14:13:20|117.44|117.38|117.5|117.44|117.5|117.46|117.44|117.38|11794
1643292820000|2022-01-27 14:13:40|117.52|117.46|117.6|117.52|117.6|117.54|117.52|117.46|16553
1643292830000|2022-01-27 14:13:50|117.62|117.54|117.64|117.58|117.66|117.58|117.58|117.54|5300
1643292840000|2022-01-27 14:14:00||117.6||117.6||117.6||117.6|0
1643292860000|2022-01-27 14:14:20|117.66|117.62|117.66|117.6|117.68|117.64|117.66|117.6|1793
1643292950000|2022-01-27 14:15:50|117.68|117.62|117.64|117.56|117.68|117.62|117.62|117.56|16038
1643292960000|2022-01-27 14:16:00|117.66|117.58|117.68|117.62|117.68|117.62|117.66|117.56|0
1643292970000|2022-01-27 14:16:10|117.7|117.64|117.72|117.66|117.72|117.68|117.68|117.6|21096
1643292980000|2022-01-27 14:16:20|117.74|117.68|117.66|117.62|117.74|117.68|117.66|117.62|11002
1643292990000|2022-01-27 14:16:30|117.68|117.64|117.7|117.66|117.7|117.66|117.68|117.62|1464
1643293000000|2022-01-27 14:16:40|117.66|117.64|117.7|117.62|117.7|117.64|117.66|117.62|0
1643293010000|2022-01-27 14:16:50||117.64||117.64||117.64||117.64|0
1643293030000|2022-01-27 14:17:10|117.68|117.66|117.7|117.64|117.7|117.66|117.68|117.64|0
1643293060000|2022-01-27 14:17:40|117.68||117.68||117.68||117.68||0
1643293090000|2022-01-27 14:18:10|117.66|117.62|117.6|117.58|117.68|117.62|117.6|117.58|11803
1643293100000|2022-01-27 14:18:20|117.58|117.56|117.54|117.48|117.58|117.56|117.54|117.48|4603
1643293110000|2022-01-27 14:18:30|||||||||2459
1643293120000|2022-01-27 14:18:40||117.5||117.48||117.5||117.48|7500
1643293140000|2022-01-27 14:19:00|117.52|117.46|117.5|117.42|117.52|117.46|117.46|117.38|1183
1643293160000|2022-01-27 14:19:20|117.48|117.44|117.48|117.42|117.48|117.44|117.48|117.42|0
1643293190000|2022-01-27 14:19:50||117.44||117.42||117.44||117.42|0
1643293200000|2022-01-27 14:20:00||117.44||117.42||117.44||117.42|0
1643293210000|2022-01-27 14:20:10|117.5|117.44|117.5|117.46|117.5|117.46|117.5|117.44|3982
1643293220000|2022-01-27 14:20:20||117.44||117.44||117.46||117.44|5000
1643293230000|2022-01-27 14:20:30||117.46||117.46||117.46||117.46|0
1643293250000|2022-01-27 14:20:50|117.52|117.48|117.54|117.48|117.58|117.5|117.52|117.46|2576
1643293260000|2022-01-27 14:21:00|117.52|117.46|117.52|117.46|117.52|117.46|117.52|117.46|0
1643293280000|2022-01-27 14:21:20|117.5|117.44|117.5|117.44|117.5|117.44|117.5|117.44|552
1643293290000|2022-01-27 14:21:30|117.48||117.48||117.48||117.48||0
1643293300000|2022-01-27 14:21:40|117.46|117.4|117.42|117.4|117.46|117.4|117.42|117.4|2699
1643293310000|2022-01-27 14:21:50|117.4|117.38|117.42|117.34|117.42|117.38|117.36|117.3|15195
1643293320000|2022-01-27 14:22:00|117.38|117.32|117.36|117.32|117.38|117.34|117.36|117.32|8233
1643293330000|2022-01-27 14:22:10|117.34|117.3|117.44|117.36|117.44|117.36|117.34|117.28|4700
1643293340000|2022-01-27 14:22:20|117.46|117.38|117.46|117.4|117.48|117.4|117.44|117.38|2279
1643293350000|2022-01-27 14:22:30|||||||||330
1643293360000|2022-01-27 14:22:40|117.44|117.38|117.38|117.34|117.44|117.38|117.38|117.34|35187
1643293370000|2022-01-27 14:22:50|117.42|117.36|117.44|117.38|117.44|117.4|117.42|117.36|0
1643293380000|2022-01-27 14:23:00|117.4|117.36|117.34|117.28|117.4|117.36|117.32|117.28|1380
1643293390000|2022-01-27 14:23:10|117.36|117.3|117.36|117.3|117.36|117.3|117.36|117.3|0
1643293400000|2022-01-27 14:23:20|117.34|117.28|117.36|117.28|117.36|117.28|117.34|117.28|0
1643293420000|2022-01-27 14:23:40|117.38|117.32|117.36|117.3|117.38|117.34|117.34|117.28|4497
1643293430000|2022-01-27 14:23:50|117.34||117.34||117.36||117.34||0
1643293450000|2022-01-27 14:24:10|117.36|117.32|117.36|117.3|117.36|117.32|117.36|117.3|0
1643293460000|2022-01-27 14:24:20||117.32||117.32||117.32||117.32|1749
1643293470000|2022-01-27 14:24:30|117.34|117.34|117.34|117.3|117.34|117.34|117.34|117.3|522
1643293510000|2022-01-27 14:25:10|||||||||2130
1643293520000|2022-01-27 14:25:20|117.32|117.32|117.34|117.3|117.36|117.32|117.32|117.3|69
1643293530000|2022-01-27 14:25:30|||||||||1000
1643293550000|2022-01-27 14:25:50|117.32|117.28|117.34|117.3|117.34|117.3|117.32|117.28|2695
1643293570000|2022-01-27 14:26:10|117.32|117.28|117.32|117.28|117.32|117.28|117.32|117.26|471
1643293580000|2022-01-27 14:26:20|117.34|117.3|117.36|117.3|117.36|117.34|117.32|117.3|8741
1643293590000|2022-01-27 14:26:30||117.34||117.34||117.34||117.34|0
1643293600000|2022-01-27 14:26:40|117.34|117.3|117.34|117.28|117.34|117.3|117.32|117.26|8417
1643293610000|2022-01-27 14:26:50|||||||||759
1643293650000|2022-01-27 14:27:30|||||||||498
1643293720000|2022-01-27 14:28:40|117.36|117.3|117.36|117.3|117.36|117.3|117.36|117.28|2632
1643293730000|2022-01-27 14:28:50|117.4|117.32|117.4|117.3|117.4|117.34|117.36|117.3|2732
1643293740000|2022-01-27 14:29:00|117.38||117.38||117.38||117.38||2000
1643293750000|2022-01-27 14:29:10|||||||||765
1643293760000|2022-01-27 14:29:20|117.36||117.36||117.36||117.36||921
1643293770000|2022-01-27 14:29:30|117.4|117.32|117.46|117.42|117.52|117.44|117.4|117.32|16896
1643293780000|2022-01-27 14:29:40|117.5||117.5||117.5||117.5||448
1643293790000|2022-01-27 14:29:50|117.44|117.4|117.46|117.42|117.5|117.44|117.44|117.4|1620
1643293800000|2022-01-27 14:30:00|117.48|117.4|117.4|117.34|117.48|117.4|117.4|117.34|24412
1643293810000|2022-01-27 14:30:10|117.42|117.36|117.38|117.32|117.44|117.38|117.38|117.32|20413
1643293820000|2022-01-27 14:30:20|117.36|117.3|117.36|117.32|117.4|117.34|117.34|117.28|5994
1643293830000|2022-01-27 14:30:30|117.4|117.34|117.44|117.38|117.44|117.38|117.36|117.34|5351
1643293840000|2022-01-27 14:30:40|117.46|117.4|117.46|117.38|117.52|117.46|117.44|117.38|18002
1643293850000|2022-01-27 14:30:50|117.48|117.4|117.46|117.38|117.48|117.42|117.44|117.38|2066
1643293860000|2022-01-27 14:31:00|117.44|117.36|117.42|117.38|117.44|117.38|117.42|117.34|799
1643293880000|2022-01-27 14:31:20|117.4|117.34|117.42|117.38|117.42|117.38|117.4|117.34|2141
1643293900000|2022-01-27 14:31:40|117.4|117.34|117.36|117.32|117.42|117.34|117.36|117.32|6459
1643293910000|2022-01-27 14:31:50|117.38|117.36|117.38|117.32|117.38|117.36|117.38|117.32|921
1643293920000|2022-01-27 14:32:00|117.36|117.36|117.36|117.32|117.36|117.36|117.36|117.32|1004
1643293930000|2022-01-27 14:32:10|117.34|117.3|117.34|117.28|117.34|117.3|117.34|117.28|3092
1643293940000|2022-01-27 14:32:20|117.32|117.3|117.34|117.3|117.34|117.3|117.32|117.3|0
1643293950000|2022-01-27 14:32:30|117.36||117.34||117.36||117.34||8116
1643293960000|2022-01-27 14:32:40|117.32|117.28|117.22|117.16|117.32|117.28|117.22|117.16|851
1643293970000|2022-01-27 14:32:50|117.24|117.14|117.28|117.22|117.3|117.24|117.24|117.14|0
1643293980000|2022-01-27 14:33:00|117.26|117.2|117.18|117.14|117.28|117.22|117.18|117.14|12366
1643293990000|2022-01-27 14:33:10|117.22|117.16|117.16|117.12|117.22|117.18|117.14|117.08|839
1643294000000|2022-01-27 14:33:20|117.14|117.14|117.16|117.12|117.2|117.14|117.14|117.12|4057
1643294020000|2022-01-27 14:33:40|117.14|117.14|117.14|117.1|117.14|117.14|117.14|117.1|11065
1643294030000|2022-01-27 14:33:50|117.16|117.12|117.16|117.1|117.16|117.12|117.16|117.1|1952
1643294040000|2022-01-27 14:34:00|117.18|117.12|117.14|117.1|117.18|117.12|117.12|117.1|8771
1643294050000|2022-01-27 14:34:10|117.12|117.08|117.12|117.06|117.12|117.08|117.12|117.06|6693
1643294060000|2022-01-27 14:34:20|117.14|117.08|117.2|117.12|117.22|117.12|117.14|117.08|4042
1643294070000|2022-01-27 14:34:30|117.16|117.1|117.16|117.1|117.16|117.12|117.16|117.1|3880
1643294080000|2022-01-27 14:34:40|117.14||117.14||117.14||117.14||0
1643294090000|2022-01-27 14:34:50|117.12|117.08|117.14|117.1|117.14|117.1|117.12|117.08|1638
1643294100000|2022-01-27 14:35:00||117.08||117.1||117.1||117.08|2205
1643294110000|2022-01-27 14:35:10|117.12|117.08|117.12|117.08|117.12|117.08|117.1|117.08|3276
1643294120000|2022-01-27 14:35:20|117.14|117.1|117.14|117.1|117.14|117.12|117.14|117.1|17681
1643294140000|2022-01-27 14:35:40|117.12|117.08|117.12|117.06|117.12|117.08|117.12|117.06|10206
1643294150000|2022-01-27 14:35:50|117.1|117.04|117|116.92|117.1|117.04|116.96|116.9|17296
1643294160000|2022-01-27 14:36:00|116.98|116.94|117.02|116.98|117.04|116.98|116.98|116.92|6980
1643294190000|2022-01-27 14:36:30|117|116.96|117|116.94|117|116.96|117|116.9|4155
1643294200000|2022-01-27 14:36:40|116.98|116.92|116.96|116.94|116.98|116.94|116.96|116.92|0
1643294210000|2022-01-27 14:36:50||116.9||116.9||116.9||116.9|122
1643294220000|2022-01-27 14:37:00|117|116.96|117|116.92|117|116.96|116.96|116.9|4802
1643294230000|2022-01-27 14:37:10|116.96|116.94|117|116.96|117|116.96|116.96|116.92|8409
1643294240000|2022-01-27 14:37:20|116.98|116.92|116.94|116.88|116.98|116.92|116.9|116.86|14625
1643294270000|2022-01-27 14:37:50|116.92|116.86|116.92|116.86|116.92|116.86|116.92|116.86|5183
1643294280000|2022-01-27 14:38:00||116.88||116.88||116.88||116.88|0
1643294290000|2022-01-27 14:38:10|116.94|116.9|116.92|116.9|116.94|116.9|116.92|116.88|320
1643294310000|2022-01-27 14:38:30|116.94|116.92|117.06|116.96|117.06|116.96|116.94|116.92|6029
1643294320000|2022-01-27 14:38:40|117.08|116.98|117.3|117.2|117.3|117.22|117.08|116.98|6740
1643294330000|2022-01-27 14:38:50|117.32|117.24|117.24|117.16|117.32|117.26|117.24|117.16|8140
1643294340000|2022-01-27 14:39:00|117.26|117.18|117.24|117.18|117.26|117.18|117.24|117.18|126
1643294350000|2022-01-27 14:39:10|117.22|117.16|117.14|117.08|117.24|117.16|117.14|117.08|4070
1643294360000|2022-01-27 14:39:20|117.12|117.06|117.16|117.1|117.18|117.1|117.12|117.04|1
1643294370000|2022-01-27 14:39:30|117.14|117.08|117.08|117|117.16|117.08|117.08|117|2564
1643294380000|2022-01-27 14:39:40|117.06|116.98|117.02|116.94|117.06|116.98|117.02|116.92|2586
1643294390000|2022-01-27 14:39:50|117.04|116.96|117.06|116.96|117.08|117.02|117.02|116.96|15832
1643294400000|2022-01-27 14:40:00|117.04|116.98|117.04|117|117.08|117|117.04|116.98|0
1643294410000|2022-01-27 14:40:10|117.08|117.02|117.04|117|117.08|117.04|117.04|117|4653
1643294420000|2022-01-27 14:40:20|117.08|117.02|117.04|116.98|117.08|117.04|117.02|116.96|7526
1643294430000|2022-01-27 14:40:30||117||117.02||117.02||117|0
1643294440000|2022-01-27 14:40:40|117.08|117.04|117.16|117.1|117.28|117.22|117.08|117.04|45643
1643294450000|2022-01-27 14:40:50|117.14|117.08|117.16|117.08|117.16|117.08|117.12|117.08|5003
1643294460000|2022-01-27 14:41:00||117.1||117.1||117.1||117.08|2541
1643294470000|2022-01-27 14:41:10||117.08||117.1||117.1||117.08|0
1643294480000|2022-01-27 14:41:20|117.14|117.08|117.2|117.16|117.22|117.16|117.12|117.08|3861
1643294500000|2022-01-27 14:41:40|117.24|117.18|117.3|117.22|117.3|117.22|117.24|117.18|1009
1643294510000|2022-01-27 14:41:50|117.32|117.24|117.36|117.26|117.36|117.26|117.32|117.24|2085
1643294520000|2022-01-27 14:42:00|117.34||117.34||117.36||117.34||0
1643294530000|2022-01-27 14:42:10|117.36|117.24|117.36|117.28|117.36|117.28|117.28|117.22|5089
1643294540000|2022-01-27 14:42:20|117.38|117.32|117.34|117.32|117.38|117.32|117.34|117.28|100
1643294550000|2022-01-27 14:42:30||117.3||117.3||117.32||117.3|4446
1643294560000|2022-01-27 14:42:40||117.32||117.32||117.32||117.3|4190
1643294590000|2022-01-27 14:43:10||117.3||117.3||117.3||117.3|4880
1643294600000|2022-01-27 14:43:20|117.36|117.32|117.52|117.44|117.52|117.44|117.36|117.32|15367
1643294610000|2022-01-27 14:43:30|117.48|117.42|117.44|117.38|117.48|117.44|117.44|117.38|8199
1643294630000|2022-01-27 14:43:50|117.48|117.4|117.54|117.46|117.6|117.5|117.48|117.4|20044
1643294640000|2022-01-27 14:44:00|117.56|117.48|117.48|117.42|117.56|117.48|117.46|117.42|5966
1643294660000|2022-01-27 14:44:20|117.44|117.4|117.44|117.36|117.44|117.4|117.42|117.36|15266
1643294670000|2022-01-27 14:44:30|117.46|117.38|117.44|117.36|117.46|117.38|117.42|117.36|592
1643294680000|2022-01-27 14:44:40|117.42||117.44||117.44||117.42||0
1643294690000|2022-01-27 14:44:50|117.4|117.32|117.42|117.34|117.44|117.34|117.4|117.32|0
1643294700000|2022-01-27 14:45:00|117.4|117.36|117.4|117.36|117.42|117.36|117.4|117.32|0
1643294710000|2022-01-27 14:45:10|117.38|117.32|117.34|117.28|117.38|117.32|117.32|117.26|6143
1643294730000|2022-01-27 14:45:30|117.38|117.3|117.36|117.3|117.4|117.34|117.36|117.3|7436
1643294740000|2022-01-27 14:45:40|117.34|117.26|117.26|117.18|117.34|117.28|117.24|117.18|11660
1643294750000|2022-01-27 14:45:50|117.28|117.2|117.28|117.22|117.28|117.24|117.28|117.2|67
1643294760000|2022-01-27 14:46:00||117.24||117.24||117.24||117.22|3201
1643294770000|2022-01-27 14:46:10|117.26|117.22|117.22|117.12|117.26|117.22|117.22|117.12|4030
1643294780000|2022-01-27 14:46:20||117.14||117.12||117.14||117.12|5000
1643294790000|2022-01-27 14:46:30|117.2|117.1|117.2|117.12|117.22|117.14|117.18|117.1|8392
1643294800000|2022-01-27 14:46:40|117.18|117.1|117.12|117.08|117.18|117.1|117.12|117.06|0
1643294810000|2022-01-27 14:46:50|117.14|117.12|117.26|117.2|117.26|117.2|117.14|117.12|5316
1643294820000|2022-01-27 14:47:00|117.24|117.16|117.26|117.18|117.26|117.2|117.24|117.16|1000
1643294830000|2022-01-27 14:47:10|117.24||117.24||117.24||117.24||0
1643294840000|2022-01-27 14:47:20|117.26|117.2|117.26|117.2|117.28|117.2|117.26|117.2|650
1643294850000|2022-01-27 14:47:30|117.24||117.24||117.24||117.24||443
1643294860000|2022-01-27 14:47:40|117.22|117.18|117.2|117.18|117.24|117.22|117.2|117.16|12514
1643294870000|2022-01-27 14:47:50|117.24|117.2|117.32|117.26|117.34|117.26|117.24|117.2|806
1643294880000|2022-01-27 14:48:00|117.3||117.3||117.3||117.3||94
1643294890000|2022-01-27 14:48:10|117.28|117.24|117.3|117.24|117.3|117.24|117.28|117.24|1315
1643294900000|2022-01-27 14:48:20|117.34|117.26|117.36|117.3|117.36|117.3|117.34|117.26|328
1643294910000|2022-01-27 14:48:30|117.38|117.32|117.38|117.32|117.44|117.36|117.36|117.32|0
1643294920000|2022-01-27 14:48:40|117.34|117.3|117.38|117.32|117.38|117.32|117.34|117.28|10122
1643294930000|2022-01-27 14:48:50|117.34||117.34||117.34||117.34||0
1643294940000|2022-01-27 14:49:00|117.38|117.34|117.38|117.34|117.38|117.34|117.38|117.34|1
1643294950000|2022-01-27 14:49:10|117.4|117.36|117.48|117.42|117.48|117.42|117.36|117.36|3172
1643294960000|2022-01-27 14:49:20|117.46||117.48||117.48||117.46||0
1643294970000|2022-01-27 14:49:30|117.44|117.38|117.44|117.36|117.44|117.42|117.44|117.36|5514
1643294980000|2022-01-27 14:49:40||117.34||117.34||117.34||117.34|0
1643294990000|2022-01-27 14:49:50||117.36||117.34||117.36||117.34|8515
1643295000000|2022-01-27 14:50:00|117.42||117.4||117.42||117.4||0
1643295010000|2022-01-27 14:50:10|117.38|117.32|117.44|117.38|117.46|117.38|117.38|117.3|999
1643295020000|2022-01-27 14:50:20|117.46|117.4|117.52|117.46|117.52|117.46|117.46|117.38|13284
1643295030000|2022-01-27 14:50:30|117.54|117.48|117.54|117.46|117.54|117.5|117.52|117.46|7061
1643295040000|2022-01-27 14:50:40|117.52|117.44|117.46|117.4|117.52|117.44|117.46|117.4|26664
1643295060000|2022-01-27 14:51:00|117.48|117.42|117.46|117.4|117.5|117.42|117.46|117.4|0
1643295070000|2022-01-27 14:51:10|117.44|117.38|117.38|117.32|117.46|117.38|117.36|117.32|5639
1643295080000|2022-01-27 14:51:20|117.36||117.36||117.36||117.34||0
1643295090000|2022-01-27 14:51:30|117.34|117.3|117.34|117.3|117.38|117.3|117.34|117.28|3136
1643295100000|2022-01-27 14:51:40|||||||||4602
1643295110000|2022-01-27 14:51:50|117.32|117.28|117.34|117.28|117.34|117.28|117.32|117.28|1356
1643295120000|2022-01-27 14:52:00|117.32||117.3||117.34||117.3||2964
1643295130000|2022-01-27 14:52:10|117.28|117.24|117.2|117.16|117.28|117.24|117.2|117.16|2272
1643295140000|2022-01-27 14:52:20|117.18|117.12|117.18|117.12|117.18|117.12|117.16|117.08|2862
1643295150000|2022-01-27 14:52:30|117.16|117.14|117.16|117.12|117.16|117.14|117.16|117.1|0
1643295160000|2022-01-27 14:52:40|117.14|117.1|117.14|117.1|117.14|117.12|117.14|117.08|2562
1643295180000|2022-01-27 14:53:00|117.1|117.06|117.16|117.1|117.2|117.12|117.1|117.06|7094
1643295190000|2022-01-27 14:53:10|117.2|117.12|117.14|117.1|117.2|117.12|117.14|117.08|0
1643295200000|2022-01-27 14:53:20|117.12|117.08|117.12|117.06|117.14|117.08|117.1|117.02|2829
1643295210000|2022-01-27 14:53:30|117.14|117.08|117.22|117.14|117.22|117.14|117.12|117.06|828
1643295220000|2022-01-27 14:53:40|117.18||117.18||117.18||117.18||0
1643295230000|2022-01-27 14:53:50|117.16|117.12|117.18|117.12|117.18|117.14|117.16|117.12|1618
1643295240000|2022-01-27 14:54:00|117.22|117.14|117.28|117.22|117.3|117.22|117.22|117.14|8482
1643295260000|2022-01-27 14:54:20|||||||||2430
1643295270000|2022-01-27 14:54:30|117.26|117.2|117.28|117.22|117.28|117.22|117.26|117.18|2533
1643295280000|2022-01-27 14:54:40|117.3|117.24|117.34|117.26|117.36|117.26|117.3|117.24|1340
1643295290000|2022-01-27 14:54:50|117.32|117.24|117.32|117.24|117.32|117.26|117.32|117.24|0
1643295300000|2022-01-27 14:55:00|117.34|117.26|117.34|117.28|117.34|117.28|117.34|117.26|0
1643295310000|2022-01-27 14:55:10|117.32|117.26|117.32|117.26|117.34|117.26|117.3|117.24|0
1643295330000|2022-01-27 14:55:30|117.34|117.28|117.34|117.32|117.34|117.32|117.34|117.28|0
1643295340000|2022-01-27 14:55:40|117.38|117.34|117.34|117.28|117.44|117.38|117.34|117.28|10859
1643295350000|2022-01-27 14:55:50|117.32|117.24|117.3|117.22|117.32|117.24|117.3|117.22|2731
1643295360000|2022-01-27 14:56:00|||||||||11216
1643295390000|2022-01-27 14:56:30|117.28|117.2|117.24|117.18|117.28|117.22|117.22|117.16|8786
1643295400000|2022-01-27 14:56:40|117.22|117.16|117.22|117.18|117.24|117.18|117.22|117.16|0
1643295410000|2022-01-27 14:56:50|117.24|117.2|117.24|117.2|117.24|117.2|117.24|117.2|528
1643295420000|2022-01-27 14:57:00|117.22|117.18|117.14|117.06|117.22|117.18|117.14|117.04|609
1643295430000|2022-01-27 14:57:10|117.12|117.04|117.1|117.02|117.12|117.06|117.1|117.02|0
1643295440000|2022-01-27 14:57:20|117.08|117|117.02|116.94|117.08|117|117.02|116.92|3490
1643295460000|2022-01-27 14:57:40|116.98|116.92|116.98|116.9|116.98|116.92|116.98|116.9|8337
1643295470000|2022-01-27 14:57:50||116.92||116.92||116.92||116.9|0
1643295480000|2022-01-27 14:58:00||116.94||116.94||116.94||116.92|0
1643295490000|2022-01-27 14:58:10|||||||||2137
1643295500000|2022-01-27 14:58:20|117|116.96|117.32|117.24|117.32|117.24|117|116.96|15474
1643295510000|2022-01-27 14:58:30|117.34|117.26|117.36|117.28|117.38|117.28|117.34|117.26|4
1643295520000|2022-01-27 14:58:40|117.38|117.26|117.28|117.22|117.38|117.26|117.26|117.22|4771
1643295530000|2022-01-27 14:58:50|117.26|117.2|117.26|117.2|117.26|117.2|117.24|117.2|2829
1643295540000|2022-01-27 14:59:00|117.24|117.18|117.26|117.16|117.26|117.18|117.24|117.16|2838
1643295550000|2022-01-27 14:59:10||117.2||117.2||117.2||117.2|0
1643295560000|2022-01-27 14:59:20|117.28|117.22|117.28|117.22|117.3|117.22|117.24|117.22|119
1643295570000|2022-01-27 14:59:30|117.24|117.2|117.22|117.14|117.28|117.2|117.22|117.14|10412
1643295580000|2022-01-27 14:59:40|117.2|117.16|117.28|117.2|117.28|117.2|117.2|117.12|3171
1643295590000|2022-01-27 14:59:50|117.3|117.22|117.36|117.24|117.4|117.24|117.28|117.22|10257
1643295600000|2022-01-27 15:00:00|117.32||117.36||117.36||117.32||19
1643295610000|2022-01-27 15:00:10|117.34||117.32||117.34||117.32||0
1643295620000|2022-01-27 15:00:20|117.28|117.22|117.2|117.12|117.32|117.22|117.2|117.12|6670
1643295630000|2022-01-27 15:00:30|117.18|117.1|117.18|117.08|117.2|117.1|117.12|117.02|23284
1643295640000|2022-01-27 15:00:40|117.16|117.1|117.16|117.1|117.18|117.12|117.16|117.08|8282
1643295650000|2022-01-27 15:00:50|117.18|117.08|117|116.94|117.18|117.08|117|116.92|2631
1643295660000|2022-01-27 15:01:00|116.98|116.9|117.12|117|117.14|117.04|116.94|116.9|28423
1643295670000|2022-01-27 15:01:10|117.1|117.02|117.14|117.04|117.14|117.06|117.1|117|0
1643295680000|2022-01-27 15:01:20|117.1||117.1||117.1||117.08||21243
1643295690000|2022-01-27 15:01:30|117.08|117|117.08|117.02|117.08|117.02|117.08|116.98|1140
1643295700000|2022-01-27 15:01:40|117.1|117.04|117.08|117.02|117.1|117.04|117.08|117.02|0
1643295710000|2022-01-27 15:01:50|117.1|116.98|117.04|116.98|117.1|117.04|117.02|116.98|27990
1643295720000|2022-01-27 15:02:00|117.08|117|117.06|116.98|117.08|117|117.02|116.98|0
1643295730000|2022-01-27 15:02:10|117.04|116.94|117|116.96|117.04|116.96|117|116.9|5520
1643295740000|2022-01-27 15:02:20|117.02|116.98|117.08|117|117.08|117|117.02|116.96|15793
1643295750000|2022-01-27 15:02:30|117.02|116.98|117.02|116.96|117.02|116.98|117.02|116.92|14143
1643295760000|2022-01-27 15:02:40|117.04|116.92|117|116.94|117.04|116.94|116.98|116.92|31056
1643295770000|2022-01-27 15:02:50|117.02|116.96|117.08|117|117.08|117.02|117.02|116.94|7817
1643295780000|2022-01-27 15:03:00|117.04|116.98|117.04|116.98|117.04|116.98|117.04|116.98|843
1643295790000|2022-01-27 15:03:10|117.02|116.96|117.02|116.94|117.02|116.96|117.02|116.94|1904
1643295800000|2022-01-27 15:03:20||116.96||116.96||116.96||116.96|14
1643295810000|2022-01-27 15:03:30|117.04|116.98|117.14|117.06|117.14|117.06|117.04|116.98|1485
1643295820000|2022-01-27 15:03:40|||||||||11416
1643295840000|2022-01-27 15:04:00|117.16|117.12|117.26|117.16|117.26|117.16|117.16|117.08|1904
1643295850000|2022-01-27 15:04:10|117.22|117.18|117.32|117.24|117.34|117.24|117.22|117.16|1376
1643295860000|2022-01-27 15:04:20|117.34|117.26|117.32|117.24|117.34|117.26|117.28|117.24|0
1643295880000|2022-01-27 15:04:40|117.28|117.22|117.32|117.24|117.32|117.24|117.26|117.22|6675
1643295890000|2022-01-27 15:04:50|||||||||4000
1643295900000|2022-01-27 15:05:00|117.34|117.26|117.26|117.16|117.38|117.28|117.26|117.16|10091
1643295910000|2022-01-27 15:05:10|117.24|117.14|117.12|117.04|117.24|117.14|117.12|117.04|3094
1643295920000|2022-01-27 15:05:20|117.14|117.06|117.12|117.08|117.14|117.08|117.12|117.06|458
1643295930000|2022-01-27 15:05:30|117.14|117.1|117.12|117.08|117.14|117.1|117.12|117.08|15
1643295940000|2022-01-27 15:05:40|117.1||117.12||117.12||117.1||0
1643295950000|2022-01-27 15:05:50|117.1|117.06|117.06|116.96|117.1|117.06|117.04|116.96|18158
1643295960000|2022-01-27 15:06:00|117.04|116.98|117.06|117.02|117.06|117.02|117.04|116.98|3438
1643295970000|2022-01-27 15:06:10|117.08|117.04|117.16|117.08|117.18|117.1|117.08|117.02|1091
1643295980000|2022-01-27 15:06:20|117.18||117.14||117.18||117.14||623
1643295990000|2022-01-27 15:06:30|117.12||117.12||117.14||117.12||0
1643296000000|2022-01-27 15:06:40|117.1|117.06|117.1|117.02|117.1|117.06|117.08|117|4812
1643296010000|2022-01-27 15:06:50|117.06|117|117.06|117|117.06|117|117.06|116.96|0
1643296020000|2022-01-27 15:07:00||117.02||117.02||117.02||117.02|4239
1643296030000|2022-01-27 15:07:10|117.1|117|117|116.92|117.1|117|117|116.92|10709
1643296040000|2022-01-27 15:07:20|116.98|116.9|117|116.94|117.02|116.96|116.98|116.9|1
1643296070000|2022-01-27 15:07:50|116.98|116.92|116.98|116.92|117|116.92|116.98|116.92|0
1643296080000|2022-01-27 15:08:00|116.96|116.94|116.94|116.9|116.96|116.94|116.94|116.9|217
1643296090000|2022-01-27 15:08:10|116.96|116.92|116.96|116.92|116.98|116.92|116.94|116.9|9916
1643296100000|2022-01-27 15:08:20|116.98|116.94|117.04|116.98|117.04|116.98|116.98|116.94|8009
1643296110000|2022-01-27 15:08:30|117.06|117|117.16|117.1|117.18|117.1|117.06|117|11038
1643296120000|2022-01-27 15:08:40|117.14|117.08|117.16|117.12|117.2|117.12|117.08|117.02|21890
1643296130000|2022-01-27 15:08:50|117.12|117.1|117.18|117.1|117.18|117.1|117.12|117.08|15945
1643296140000|2022-01-27 15:09:00|117.14|117.12|117.2|117.14|117.22|117.16|117.14|117.1|10914
1643296150000|2022-01-27 15:09:10|117.22|117.16|117.2|117.14|117.26|117.18|117.2|117.14|21085
1643296160000|2022-01-27 15:09:20|117.18|117.12|117.12|117.02|117.18|117.14|117.12|117.02|10102
1643296170000|2022-01-27 15:09:30|117.14|117.04|117.1|117.04|117.16|117.08|117.1|117.02|4000
1643296180000|2022-01-27 15:09:40|117.12|117.06|117.1|117.06|117.12|117.06|117.08|117.02|6848
1643296200000|2022-01-27 15:10:00|117.12|117.08|117.1|117.08|117.12|117.08|117.1|117.08|705
1643296210000|2022-01-27 15:10:10|117.08|117.06|117.04|116.98|117.08|117.06|116.98|116.9|14011
1643296220000|2022-01-27 15:10:20|117.02|117|117.08|117.02|117.1|117.06|117.02|116.98|5785
1643296230000|2022-01-27 15:10:30|117.1|117.04|117.1|117.04|117.1|117.04|117.1|117.02|0
1643296240000|2022-01-27 15:10:40|117.08|117.02|117.02|117|117.08|117.02|117.02|116.94|4761
1643296260000|2022-01-27 15:11:00|117.04|117.02|117.08|117.04|117.08|117.04|117.04|117|387
1643296270000|2022-01-27 15:11:10|117.06|117.02|117.08|117.04|117.08|117.04|117.06|117|3
1643296290000|2022-01-27 15:11:30|117.1|117.08|117.22|117.16|117.24|117.16|117.1|117.08|9738
1643296300000|2022-01-27 15:11:40|117.24|117.18|117.22|117.16|117.26|117.18|117.22|117.16|0
1643296310000|2022-01-27 15:11:50|117.2|117.14|117.16|117.14|117.2|117.14|117.16|117.14|1388
1643296320000|2022-01-27 15:12:00|117.14|117.12|117.16|117.14|117.16|117.14|117.14|117.08|6044
1643296330000|2022-01-27 15:12:10|117.2|117.16|117.24|117.16|117.26|117.18|117.2|117.14|3
1643296340000|2022-01-27 15:12:20|117.26|117.14|117.18|117.14|117.26|117.14|117.18|117.14|4085
1643296350000|2022-01-27 15:12:30|117.2|117.16|117.22|117.14|117.22|117.16|117.2|117.14|0
1643296360000|2022-01-27 15:12:40|117.2||117.2||117.2||117.18||0
1643296370000|2022-01-27 15:12:50|117.18||117.16||117.2||117.16||0
1643296380000|2022-01-27 15:13:00|117.18|117.16|117.18|117.14|117.18|117.16|117.18|117.14|0
1643296390000|2022-01-27 15:13:10|117.2|117.18|117.24|117.18|117.24|117.18|117.2|117.14|4318
1643296400000|2022-01-27 15:13:20|117.26|117.16|117.22|117.16|117.26|117.18|117.22|117.16|533
1643296410000|2022-01-27 15:13:30|117.24|117.2|117.26|117.2|117.28|117.2|117.24|117.18|750
1643296420000|2022-01-27 15:13:40|117.24|117.18|117.22|117.16|117.24|117.18|117.22|117.14|5478
1643296430000|2022-01-27 15:13:50|117.24|117.18|117.2|117.18|117.24|117.18|117.2|117.18|10002
1643296440000|2022-01-27 15:14:00|||||||||3028
1643296450000|2022-01-27 15:14:10|117.22||117.22||117.22||117.22||27393
1643296460000|2022-01-27 15:14:20|117.26|117.2|117.18|117.14|117.28|117.22|117.18|117.14|14690
1643296480000|2022-01-27 15:14:40|117.2|117.16|117.2|117.14|117.24|117.16|117.18|117.14|13
1643296490000|2022-01-27 15:14:50|117.18||117.2||117.2||117.18||0
1643296500000|2022-01-27 15:15:00|117.18|117.1|117.2|117.14|117.2|117.16|117.16|117.1|2073
1643296510000|2022-01-27 15:15:10|117.18|117.18|117.18|117.14|117.18|117.18|117.18|117.14|6702
1643296520000|2022-01-27 15:15:20|117.2||117.18||117.2||117.18||4267
1643296530000|2022-01-27 15:15:30|117.16|117.12|117.18|117.12|117.18|117.12|117.16|117.12|382
1643296540000|2022-01-27 15:15:40|117.16||117.16||117.16||117.16||4665
1643296550000|2022-01-27 15:15:50||117.14||117.14||117.14||117.14|0
1643296560000|2022-01-27 15:16:00|117.14|117.12|117.14|117.1|117.14|117.12|117.14|117.1|6954
1643296570000|2022-01-27 15:16:10|117.12|117.06|116.98|116.92|117.12|117.06|116.98|116.9|73530
1643296580000|2022-01-27 15:16:20||116.9||116.92||116.92||116.9|0
1643296600000|2022-01-27 15:16:40|116.96|116.9|116.9|116.82|116.96|116.9|116.9|116.82|14008
1643296610000|2022-01-27 15:16:50|116.88|116.8|116.86|116.78|116.88|116.8|116.86|116.76|15
1643296630000|2022-01-27 15:17:10|||||||||843
1643296660000|2022-01-27 15:17:40|116.84|116.76|116.82|116.78|116.86|116.84|116.78|116.74|29254
1643296670000|2022-01-27 15:17:50|116.8|116.76|116.82|116.78|116.82|116.78|116.78|116.76|12210
1643296680000|2022-01-27 15:18:00|116.8|116.76|116.78|116.76|116.8|116.78|116.78|116.76|10500
1643296690000|2022-01-27 15:18:10|116.76|116.74|116.76|116.72|116.78|116.76|116.76|116.72|14578
1643296700000|2022-01-27 15:18:20|116.78|116.74|117|116.94|117.02|116.94|116.78|116.74|4842
1643296710000|2022-01-27 15:18:30|116.96|116.92|116.94|116.9|116.96|116.92|116.94|116.9|5279
1643296720000|2022-01-27 15:18:40|116.92|116.88|116.96|116.88|116.96|116.88|116.9|116.86|4521
1643296730000|2022-01-27 15:18:50|||||||||2000
1643296750000|2022-01-27 15:19:10|116.92||116.92||116.92||116.92||6000
1643296760000|2022-01-27 15:19:20|116.9|116.86|116.9|116.86|116.9|116.86|116.9|116.82|1312
1643296770000|2022-01-27 15:19:30|||||||||25524
1643296780000|2022-01-27 15:19:40|116.92|116.9|116.92|116.88|116.96|116.9|116.92|116.88|0
1643296790000|2022-01-27 15:19:50|116.9|116.86|116.92|116.88|116.92|116.88|116.9|116.82|9631
1643296800000|2022-01-27 15:20:00|116.96|116.9|116.94|116.88|116.96|116.92|116.94|116.88|1479
1643296810000|2022-01-27 15:20:10|116.98|116.9|116.98|116.92|116.98|116.92|116.96|116.88|1000
1643296820000|2022-01-27 15:20:20|116.96|116.9|116.96|116.9|116.96|116.9|116.96|116.9|172
1643296830000|2022-01-27 15:20:30|117|116.92|117.02|116.92|117.02|116.92|117|116.92|1148
1643296840000|2022-01-27 15:20:40|117|116.9|116.96|116.9|117.02|116.9|116.96|116.88|750
1643296850000|2022-01-27 15:20:50|116.94|116.88|116.92|116.9|116.94|116.9|116.92|116.88|6154
1643296860000|2022-01-27 15:21:00|116.9|116.88|116.92|116.86|116.92|116.88|116.9|116.86|4578
1643296880000|2022-01-27 15:21:20|116.9||116.92||116.92||116.9||929
1643296890000|2022-01-27 15:21:30|116.94|116.88|116.96|116.9|117|116.94|116.94|116.88|2472
1643296900000|2022-01-27 15:21:40|||||||||35023
1643296920000|2022-01-27 15:22:00|116.94|116.88|116.92|116.86|116.94|116.88|116.9|116.86|5245
1643296930000|2022-01-27 15:22:10|116.9|116.84|116.88|116.84|116.9|116.84|116.88|116.84|4096
1643296940000|2022-01-27 15:22:20|116.86|116.82|116.86|116.8|116.86|116.82|116.84|116.78|13446
1643296950000|2022-01-27 15:22:30|116.84||116.84||116.84||116.84||0
1643296960000|2022-01-27 15:22:40|116.82|116.78|116.8|116.76|116.82|116.78|116.8|116.76|2876
1643296970000|2022-01-27 15:22:50|116.78|116.72|116.76|116.68|116.78|116.76|116.76|116.66|11350
1643296980000|2022-01-27 15:23:00|116.74|116.7|116.8|116.74|116.82|116.74|116.72|116.7|2968
1643296990000|2022-01-27 15:23:10|116.78|116.78|116.8|116.76|116.8|116.78|116.78|116.74|2556
1643297000000|2022-01-27 15:23:20|116.78|116.74|116.7|116.62|116.78|116.74|116.7|116.62|8625
1643297010000|2022-01-27 15:23:30|116.68|116.6|116.58|116.5|116.68|116.6|116.58|116.5|6431
1643297030000|2022-01-27 15:23:50|116.56|116.46|116.5|116.42|116.56|116.46|116.5|116.42|118
1643297040000|2022-01-27 15:24:00|116.52|116.4|116.5|116.42|116.52|116.48|116.46|116.38|9644
1643297050000|2022-01-27 15:24:10|116.48|116.44|116.46|116.4|116.48|116.44|116.44|116.4|0
1643297060000|2022-01-27 15:24:20|116.44|116.42|116.5|116.44|116.58|116.5|116.44|116.42|46649
1643297080000|2022-01-27 15:24:40||116.46||116.46||116.46||116.44|0
1643297090000|2022-01-27 15:24:50||116.44||116.44||116.44||116.44|428
1643297100000|2022-01-27 15:25:00|116.52|116.46|116.52|116.44|116.54|116.46|116.52|116.44|1315
1643297110000|2022-01-27 15:25:10|116.54|116.46|116.52|116.46|116.54|116.46|116.52|116.44|0
1643297120000|2022-01-27 15:25:20|116.48|116.44|116.48|116.4|116.52|116.44|116.46|116.38|9166
1643297130000|2022-01-27 15:25:30|116.46|116.42|116.46|116.4|116.46|116.42|116.46|116.38|0
1643297140000|2022-01-27 15:25:40||116.38||116.38||116.4||116.38|0
1643297170000|2022-01-27 15:26:10|116.48|116.4|116.48|116.4|116.48|116.4|116.48|116.4|1115
1643297180000|2022-01-27 15:26:20|116.52|116.42|116.56|116.5|116.56|116.5|116.52|116.42|1
1643297190000|2022-01-27 15:26:30|116.54||116.54||116.54||116.54||0
1643297200000|2022-01-27 15:26:40|||||||||247
1643297220000|2022-01-27 15:27:00|116.52|116.48|116.4|116.36|116.52|116.48|116.4|116.36|15101
1643297230000|2022-01-27 15:27:10|116.44|116.38|116.42|116.36|116.46|116.38|116.42|116.36|3201
1643297240000|2022-01-27 15:27:20|116.46|116.38|116.42|116.36|116.46|116.38|116.38|116.36|21159
1643297250000|2022-01-27 15:27:30|116.4|116.34|116.34|116.28|116.4|116.34|116.34|116.26|41216
1643297260000|2022-01-27 15:27:40|116.32||116.32||116.34||116.32||0
1643297270000|2022-01-27 15:27:50|116.34|116.3|116.38|116.3|116.42|116.34|116.34|116.3|4004
1643297280000|2022-01-27 15:28:00|116.4|116.32|116.42|116.34|116.42|116.38|116.4|116.32|2125
1643297290000|2022-01-27 15:28:10|116.4|116.36|116.34|116.26|116.4|116.36|116.34|116.26|8575
1643297300000|2022-01-27 15:28:20|116.32||116.3||116.32||116.3||0
1643297310000|2022-01-27 15:28:30|116.28|116.22|116.28|116.22|116.28|116.22|116.28|116.2|411
1643297320000|2022-01-27 15:28:40|116.26|116.26|116.36|116.28|116.38|116.3|116.26|116.26|6678
1643297330000|2022-01-27 15:28:50|116.32||116.32||116.32||116.32||0
1643297350000|2022-01-27 15:29:10|116.3|116.26|116.28|116.22|116.3|116.26|116.28|116.22|4268
1643297360000|2022-01-27 15:29:20|116.26|116.24|116.3|116.24|116.34|116.28|116.26|116.22|7412
1643297370000|2022-01-27 15:29:30|116.28|116.22|116.3|116.24|116.3|116.24|116.28|116.22|2000
1643297380000|2022-01-27 15:29:40|116.28|116.22|116.26|116.22|116.28|116.24|116.24|116.22|160
1643297390000|2022-01-27 15:29:50|116.24|116.2|116.2|116.18|116.3|116.2|116.2|116.18|47996
1643297400000|2022-01-27 15:30:00|116.22|116.2|116.24|116.18|116.3|116.2|116.22|116.18|4977
1643297410000|2022-01-27 15:30:10|116.26|116.2|116.36|116.28|116.36|116.28|116.26|116.2|20
1643297420000|2022-01-27 15:30:20|116.32|116.26|116.42|116.34|116.46|116.36|116.32|116.24|12000
1643297430000|2022-01-27 15:30:30|116.38|116.32|116.38|116.32|116.38|116.32|116.34|116.32|3849
1643297440000|2022-01-27 15:30:40|116.42|116.34|116.4|116.32|116.42|116.34|116.4|116.32|0
1643297450000|2022-01-27 15:30:50||116.34||116.34||116.34||116.34|300
1643297460000|2022-01-27 15:31:00|116.38|116.32|116.32|116.28|116.38|116.32|116.32|116.28|6039
1643297470000|2022-01-27 15:31:10|116.34|116.3|116.38|116.3|116.4|116.3|116.34|116.3|5093
1643297480000|2022-01-27 15:31:20|116.36|116.28|116.22|116.18|116.36|116.28|116.22|116.16|18638
1643297490000|2022-01-27 15:31:30||116.16||116.16||116.16||116.16|462
1643297500000|2022-01-27 15:31:40|116.2|116.12|116.2|116.16|116.28|116.18|116.18|116.1|21970
1643297510000|2022-01-27 15:31:50|116.22|116.14|116.22|116.18|116.22|116.18|116.2|116.14|1886
1643297520000|2022-01-27 15:32:00|116.2|116.16|116.2|116.16|116.22|116.16|116.2|116.16|3220
1643297530000|2022-01-27 15:32:10|116.22|116.18|116.16|116.08|116.28|116.2|116.16|116.08|8996
1643297540000|2022-01-27 15:32:20|116.14|116.06|116.12|116.02|116.14|116.06|116.12|116.02|0
1643297550000|2022-01-27 15:32:30|116.1|116|116.1|116.04|116.12|116.06|116.08|116|2232
1643297560000|2022-01-27 15:32:40|116.08|116.06|116.12|116.04|116.12|116.08|116.08|116.04|622
1643297570000|2022-01-27 15:32:50|116.1|116.06|116.1|116.04|116.1|116.06|116.1|116.04|77
1643297580000|2022-01-27 15:33:00|116.12|116.06|116.1|116.06|116.14|116.08|116.1|116.06|9412
1643297590000|2022-01-27 15:33:10|116.14|116.08|116.22|116.14|116.22|116.16|116.14|116.06|500
1643297600000|2022-01-27 15:33:20|116.18|116.12|116.16|116.12|116.18|116.12|116.16|116.12|202
1643297610000|2022-01-27 15:33:30|116.14|116.08|116.12|116.06|116.14|116.08|116.12|116.06|10245
1643297620000|2022-01-27 15:33:40||116.08||116.06||116.08||116.06|0
1643297630000|2022-01-27 15:33:50|116.1|116.08|116.1|116.06|116.1|116.08|116.1|116.06|209
1643297640000|2022-01-27 15:34:00|116.08|116.04|116.08|116|116.08|116.04|116.04|116|7175
1643297660000|2022-01-27 15:34:20||116.02||116||116.02||116|0
1643297670000|2022-01-27 15:34:30|116.1|116.02|116.08|116.02|116.1|116.02|116.08|116.02|4285
1643297680000|2022-01-27 15:34:40|116.06|116|116.06|115.98|116.06|116|116.02|115.96|6646
1643297690000|2022-01-27 15:34:50||115.96||115.98||115.98||115.96|21
1643297700000|2022-01-27 15:35:00|116.04|115.96|115.98|115.92|116.04|115.96|115.96|115.9|11606
1643297710000|2022-01-27 15:35:10|115.96|115.94|115.96|115.92|115.96|115.94|115.96|115.92|0
1643297720000|2022-01-27 15:35:20|115.98|115.88|115.96|115.88|115.98|115.94|115.94|115.88|9158
1643297730000|2022-01-27 15:35:30|115.94|115.86|115.88|115.86|115.94|115.88|115.88|115.86|24689
1643297740000|2022-01-27 15:35:40|115.86|115.84|115.82|115.8|115.86|115.84|115.82|115.74|21522
1643297750000|2022-01-27 15:35:50|115.84|115.78|115.96|115.92|116.02|115.96|115.84|115.78|30573
1643297760000|2022-01-27 15:36:00|115.94|115.9|115.88|115.78|115.94|115.9|115.88|115.78|19729
1643297770000|2022-01-27 15:36:10||115.8||115.82||115.82||115.78|0
1643297780000|2022-01-27 15:36:20|115.86|115.78|115.82|115.78|115.86|115.78|115.82|115.78|3353
1643297790000|2022-01-27 15:36:30|115.8|115.74|115.84|115.8|115.84|115.8|115.8|115.74|7169
1643297800000|2022-01-27 15:36:40|115.82|115.78|115.84|115.78|115.84|115.8|115.82|115.76|0
1643297810000|2022-01-27 15:36:50|115.82|115.76|115.78|115.7|115.82|115.76|115.78|115.7|10002
1643297820000|2022-01-27 15:37:00||115.72||115.72||115.74||115.7|16013
1643297830000|2022-01-27 15:37:10|115.76|115.68|115.76|115.7|115.78|115.7|115.76|115.68|2600
1643297840000|2022-01-27 15:37:20|115.78|115.68|115.74|115.68|115.78|115.68|115.74|115.68|6
1643297850000|2022-01-27 15:37:30|115.76|115.72|115.74|115.72|115.76|115.72|115.74|115.72|4294
1643297860000|2022-01-27 15:37:40|115.78|115.74|115.76|115.72|115.8|115.74|115.76|115.72|8378
1643297870000|2022-01-27 15:37:50|||||||||730
1643297880000|2022-01-27 15:38:00|115.8|115.74|115.82|115.78|115.86|115.78|115.8|115.74|14241
1643297890000|2022-01-27 15:38:10||115.76||115.78||115.78||115.76|2000
1643297900000|2022-01-27 15:38:20|115.84|115.8|115.88|115.82|115.92|115.86|115.84|115.78|3931
1643297910000|2022-01-27 15:38:30|115.9|115.84|115.88|115.82|115.9|115.84|115.88|115.82|0
1643297920000|2022-01-27 15:38:40|115.86|115.8|115.86|115.82|115.88|115.82|115.84|115.8|9931
1643297940000|2022-01-27 15:39:00|115.84|115.8|115.84|115.8|115.86|115.82|115.84|115.8|2991
1643297950000|2022-01-27 15:39:10|115.82|115.78|115.76|115.7|115.82|115.78|115.76|115.68|4293
1643297960000|2022-01-27 15:39:20|115.74|115.68|115.72|115.68|115.76|115.68|115.72|115.66|13225
1643297970000|2022-01-27 15:39:30|115.7|115.64|115.68|115.64|115.7|115.64|115.68|115.64|1052
1643297980000|2022-01-27 15:39:40|115.7|115.66|115.7|115.66|115.7|115.68|115.7|115.66|1096
1643298000000|2022-01-27 15:40:00|115.72|115.68|115.74|115.7|115.8|115.74|115.72|115.68|16324
1643298010000|2022-01-27 15:40:10||115.68||115.66||115.68||115.64|1125
1643298020000|2022-01-27 15:40:20|115.78|115.68|115.88|115.8|115.9|115.84|115.78|115.68|20077
1643298030000|2022-01-27 15:40:30|115.86|115.82|115.9|115.82|115.92|115.82|115.84|115.82|0
1643298040000|2022-01-27 15:40:40|115.92|115.84|115.96|115.88|115.98|115.88|115.92|115.84|50267
1643298050000|2022-01-27 15:40:50|115.92|115.9|115.9|115.82|115.98|115.9|115.84|115.78|13918
1643298060000|2022-01-27 15:41:00|115.88|115.84|115.88|115.82|115.92|115.84|115.88|115.82|100
1643298070000|2022-01-27 15:41:10||115.84||115.82||115.84||115.82|3634
1643298080000|2022-01-27 15:41:20||115.84||115.84||115.84||115.84|5609
1643298090000|2022-01-27 15:41:30||115.82||115.82||115.82||115.82|0
1643298110000|2022-01-27 15:41:50|115.86|115.8|115.86|115.82|115.86|115.82|115.86|115.8|21450
1643298120000|2022-01-27 15:42:00|115.88||115.86||115.88||115.86||3
1643298130000|2022-01-27 15:42:10|||||||||5985
1643298140000|2022-01-27 15:42:20|115.84|115.8|115.84|115.78|115.86|115.8|115.8|115.76|6862
1643298150000|2022-01-27 15:42:30|115.82|115.76|115.82|115.76|115.82|115.76|115.8|115.76|6143
1643298160000|2022-01-27 15:42:40|115.8|115.74|115.76|115.72|115.8|115.74|115.76|115.68|6586
1643298180000|2022-01-27 15:43:00|115.72|115.7|115.76|115.68|115.76|115.7|115.72|115.68|4159
1643298200000|2022-01-27 15:43:20|115.74|115.66|115.68|115.6|115.74|115.66|115.68|115.6|539
1643298210000|2022-01-27 15:43:30|115.66|115.58|115.68|115.62|115.68|115.62|115.66|115.58|0
1643298220000|2022-01-27 15:43:40|115.66|115.6|115.68|115.6|115.68|115.62|115.64|115.6|7546
1643298230000|2022-01-27 15:43:50|115.62|115.62|115.68|115.62|115.68|115.62|115.62|115.62|13482
1643298240000|2022-01-27 15:44:00|115.66|115.64|115.76|115.7|115.76|115.7|115.64|115.6|16572
1643298250000|2022-01-27 15:44:10|115.74|115.72|115.8|115.72|115.8|115.74|115.74|115.7|2000
1643298260000|2022-01-27 15:44:20|115.78|115.74|115.88|115.82|115.9|115.82|115.78|115.74|11504
1643298270000|2022-01-27 15:44:30|||||||||216
1643298280000|2022-01-27 15:44:40|115.9|115.84|115.9|115.84|115.9|115.84|115.9|115.84|9
1643298290000|2022-01-27 15:44:50|115.88|115.86|115.88|115.86|115.88|115.86|115.88|115.86|0
1643298300000|2022-01-27 15:45:00|115.9|115.88|115.94|115.88|115.94|115.88|115.9|115.86|9117
1643298310000|2022-01-27 15:45:10|115.92|115.86|115.92|115.84|115.92|115.86|115.86|115.84|12254
1643298320000|2022-01-27 15:45:20|115.9|115.86|115.88|115.84|115.92|115.86|115.88|115.84|1816
1643298330000|2022-01-27 15:45:30|115.92|115.86|115.94|115.88|115.96|115.88|115.92|115.86|16167
1643298340000|2022-01-27 15:45:40|115.96|115.9|116.04|116|116.1|116.02|115.96|115.9|3533
1643298350000|2022-01-27 15:45:50|116.06|116.02|116.12|116.06|116.14|116.06|116.04|116.02|2768
1643298360000|2022-01-27 15:46:00|116.1|116.02|116.04|115.96|116.12|116.04|116|115.96|7870
1643298370000|2022-01-27 15:46:10|116.06|115.98|115.98|115.92|116.06|115.98|115.98|115.92|2241
1643298380000|2022-01-27 15:46:20|115.96|115.94|116.02|115.94|116.04|115.94|115.96|115.94|374
1643298400000|2022-01-27 15:46:40|115.98|115.92|115.98|115.92|115.98|115.92|115.98|115.92|15
1643298410000|2022-01-27 15:46:50|116.02|115.94|115.98|115.92|116.04|115.96|115.98|115.92|0
1643298420000|2022-01-27 15:47:00|116|115.94|116|115.94|116.04|115.98|116|115.94|322
1643298430000|2022-01-27 15:47:10|115.98|115.96|116|115.94|116.04|115.96|115.98|115.94|936
1643298440000|2022-01-27 15:47:20|115.98|115.96|116|115.94|116|115.96|115.96|115.9|23229
1643298450000|2022-01-27 15:47:30|116.02|115.96|116|115.94|116.04|115.96|116|115.94|1796
1643298460000|2022-01-27 15:47:40|116.02|115.96|116.04|116|116.08|116|116.02|115.96|24310
1643298470000|2022-01-27 15:47:50|116.02|116.02|116.02|115.96|116.02|116.02|116.02|115.96|7373
1643298480000|2022-01-27 15:48:00|116|115.94|115.98|115.94|116.02|115.94|115.98|115.94|1026
1643298490000|2022-01-27 15:48:10|115.96|115.9|115.96|115.9|115.98|115.92|115.94|115.9|3068
1643298500000|2022-01-27 15:48:20|115.94||115.96||115.96||115.94||15670
1643298510000|2022-01-27 15:48:30|115.94|115.88|115.9|115.86|115.96|115.88|115.9|115.84|5619
1643298520000|2022-01-27 15:48:40|115.88|115.88|115.96|115.88|115.96|115.88|115.88|115.86|11522
1643298530000|2022-01-27 15:48:50|115.94|115.9|115.92|115.88|115.96|115.9|115.9|115.86|12320
1643298550000|2022-01-27 15:49:10|115.96|115.9|115.94|115.92|115.98|115.92|115.94|115.9|5498
1643298570000|2022-01-27 15:49:30|116|115.94|116.02|115.94|116.02|115.94|116|115.94|6462
1643298580000|2022-01-27 15:49:40|116.04|115.96|116.08|116.02|116.12|116.02|116.04|115.96|150
1643298590000|2022-01-27 15:49:50|116.06|116|116.02|115.98|116.06|116.02|116.02|115.98|10687
1643298600000|2022-01-27 15:50:00|116.04|116|116|115.92|116.08|116.02|115.96|115.92|26591
1643298610000|2022-01-27 15:50:10|115.96||115.96||116||115.96||2000
1643298620000|2022-01-27 15:50:20|115.98|115.94|116.02|115.98|116.02|115.98|115.98|115.94|10465
1643298630000|2022-01-27 15:50:30|116||116.02||116.02||116||0
1643298640000|2022-01-27 15:50:40|115.98|115.96|115.9|115.86|115.98|115.96|115.9|115.86|25122
1643298650000|2022-01-27 15:50:50|115.92|115.88|115.92|115.86|115.96|115.9|115.88|115.86|7351
1643298660000|2022-01-27 15:51:00|115.96|115.88|115.98|115.92|116|115.92|115.96|115.88|518
1643298670000|2022-01-27 15:51:10|115.96|115.94|116|115.96|116.04|115.96|115.96|115.94|4257
1643298680000|2022-01-27 15:51:20|115.96|115.94|115.98|115.94|115.98|115.94|115.96|115.94|1804
1643298700000|2022-01-27 15:51:40|116|115.96|115.98|115.94|116|115.98|115.98|115.94|4998
1643298710000|2022-01-27 15:51:50|115.96|115.92|115.96|115.92|115.96|115.92|115.96|115.9|7254
1643298720000|2022-01-27 15:52:00|115.94|115.9|115.94|115.86|115.96|115.9|115.92|115.84|3959
1643298730000|2022-01-27 15:52:10|115.92||115.94||115.94||115.92||857
1643298740000|2022-01-27 15:52:20||115.88||115.86||115.9||115.86|0
1643298750000|2022-01-27 15:52:30|115.92||115.92||115.92||115.92||4
1643298770000|2022-01-27 15:52:50|115.9|115.88|115.9|115.82|116|115.94|115.9|115.82|13877
1643298780000|2022-01-27 15:53:00|115.86|115.8|115.78|115.74|115.86|115.8|115.78|115.74|16920
1643298790000|2022-01-27 15:53:10|115.8|115.76|115.86|115.76|115.86|115.78|115.8|115.74|80
1643298800000|2022-01-27 15:53:20|115.9|115.78|115.9|115.82|115.9|115.84|115.88|115.78|14341
1643298810000|2022-01-27 15:53:30|115.86|115.84|115.94|115.84|115.94|115.86|115.86|115.82|14600
1643298820000|2022-01-27 15:53:40|115.9|115.86|115.96|115.86|115.98|115.9|115.88|115.84|7026
1643298830000|2022-01-27 15:53:50|115.94||115.92||115.94||115.92||0
1643298850000|2022-01-27 15:54:10||115.88||115.88||115.88||115.88|22
1643298860000|2022-01-27 15:54:20||115.9||115.9||115.9||115.9|0
1643298870000|2022-01-27 15:54:30|115.96|115.92|115.94|115.9|116.04|115.94|115.94|115.9|19434
1643298880000|2022-01-27 15:54:40||115.88||115.88||115.92||115.88|2073
1643298890000|2022-01-27 15:54:50|||||||||10000
1643298900000|2022-01-27 15:55:00|115.98|115.9|115.94|115.9|115.98|115.9|115.94|115.88|124
1643298910000|2022-01-27 15:55:10|115.92|115.88|115.94|115.92|115.98|115.92|115.92|115.88|3395
1643298920000|2022-01-27 15:55:20|115.98|115.94|116|115.92|116.02|115.96|115.96|115.92|8861
1643298930000|2022-01-27 15:55:30|115.96||115.96||116||115.96||528
1643298940000|2022-01-27 15:55:40|115.98||115.96||115.98||115.96||0
1643298960000|2022-01-27 15:56:00||115.9||115.92||115.92||115.9|849
1643298970000|2022-01-27 15:56:10|116|115.94|115.98|115.92|116.02|115.96|115.96|115.92|343
1643298990000|2022-01-27 15:56:30||115.94||115.94||115.94||115.94|10035
1643299000000|2022-01-27 15:56:40|116|115.96|116.02|115.96|116.02|115.96|115.98|115.96|8450
1643299010000|2022-01-27 15:56:50|116|115.98|116.1|116.04|116.12|116.04|116|115.98|6
1643299020000|2022-01-27 15:57:00||116.06||116.06||116.06||116.04|0
1643299030000|2022-01-27 15:57:10|116.12||116.12||116.12||116.08||3368
1643299040000|2022-01-27 15:57:20|116.1|116.04|116.02|115.98|116.1|116.04|116.02|115.98|14077
1643299050000|2022-01-27 15:57:30|116.06|115.96|116.06|115.98|116.06|116|116.04|115.96|1
1643299060000|2022-01-27 15:57:40|116||116.04||116.06||116||3164
1643299070000|2022-01-27 15:57:50|116.02|115.96|116|115.94|116.02|115.96|115.98|115.94|2693
1643299080000|2022-01-27 15:58:00|115.98|115.92|115.98|115.92|115.98|115.92|115.96|115.92|0
1643299090000|2022-01-27 15:58:10||115.94||115.92||115.94||115.92|3821
1643299100000|2022-01-27 15:58:20||115.94||115.94||115.94||115.94|11314
1643299120000|2022-01-27 15:58:40|115.96||116||116||115.96||19
1643299130000|2022-01-27 15:58:50|115.98||115.96||116||115.96||0
1643299140000|2022-01-27 15:59:00|115.94|115.92|115.98|115.96|116.02|115.96|115.94|115.88|21311
1643299150000|2022-01-27 15:59:10|115.96|115.94|115.9|115.84|115.96|115.94|115.86|115.8|9336
1643299160000|2022-01-27 15:59:20|115.92|115.86|115.98|115.88|115.98|115.9|115.92|115.86|3000
1643299170000|2022-01-27 15:59:30|115.96|115.92|115.92|115.88|115.96|115.92|115.92|115.88|472
1643299180000|2022-01-27 15:59:40|115.96|115.9|115.96|115.88|115.98|115.92|115.9|115.88|12952
1643299190000|2022-01-27 15:59:50|115.94|115.9|115.96|115.9|115.98|115.9|115.94|115.9|2000
1643299200000|2022-01-27 16:00:00|115.98|115.92|116|115.92|116|115.94|115.98|115.9|356
1643299210000|2022-01-27 16:00:10|115.98||115.96||115.98||115.96||3
1643299220000|2022-01-27 16:00:20||115.94||115.94||115.94||115.94|0
1643299230000|2022-01-27 16:00:30|115.98|115.96|116.02|115.96|116.02|115.96|115.98|115.94|1789
1643299240000|2022-01-27 16:00:40|116.04||116.04||116.04||116.04||0
1643299250000|2022-01-27 16:00:50|116.02|115.98|116.02|115.98|116.06|115.98|116.02|115.98|0
1643299260000|2022-01-27 16:01:00|116|115.96|115.92|115.88|116.02|115.96|115.92|115.88|12708
1643299270000|2022-01-27 16:01:10|115.9|115.84|115.86|115.8|115.9|115.84|115.86|115.8|3535
1643299280000|2022-01-27 16:01:20|115.84|115.78|115.82|115.76|115.84|115.8|115.72|115.66|51047
1643299290000|2022-01-27 16:01:30|115.84|115.74|115.88|115.82|115.88|115.82|115.84|115.74|5411
1643299300000|2022-01-27 16:01:40|115.86||115.88||115.88||115.86||396
1643299310000|2022-01-27 16:01:50|115.86|115.8|115.88|115.82|115.88|115.82|115.86|115.8|0
1643299320000|2022-01-27 16:02:00|115.9|115.84|115.86|115.82|115.94|115.88|115.86|115.8|18076
1643299330000|2022-01-27 16:02:10|115.84|115.8|115.84|115.8|115.84|115.82|115.84|115.8|2000
1643299340000|2022-01-27 16:02:20|115.88|115.78|115.84|115.78|115.88|115.78|115.84|115.78|660
1643299350000|2022-01-27 16:02:30||115.8||115.8||115.8||115.8|0
1643299370000|2022-01-27 16:02:50||115.82||115.82||115.82||115.8|2007
1643299380000|2022-01-27 16:03:00|115.88|115.8|116|115.96|116|115.96|115.88|115.8|22861
1643299390000|2022-01-27 16:03:10|116.02|115.98|116.06|115.98|116.08|115.98|116.02|115.98|2065
1643299410000|2022-01-27 16:03:30|116.02||116.02||116.02||116.02||5
1643299420000|2022-01-27 16:03:40|116.04|116|116.06|116|116.06|116|116.04|116|250
1643299430000|2022-01-27 16:03:50|116.04||116.04||116.04||116.04||0
1643299440000|2022-01-27 16:04:00|||||||||850
1643299450000|2022-01-27 16:04:10|116.02|116.02|116.04|116|116.04|116.02|116.02|115.98|6992
1643299460000|2022-01-27 16:04:20|116.06|116.02|116.06|116.02|116.06|116.02|116.06|116.02|25
1643299480000|2022-01-27 16:04:40||116||116||116.02||116|3693
1643299510000|2022-01-27 16:05:10|116.08|116.02|116.12|116.06|116.12|116.08|116.06|116|48095
1643299520000|2022-01-27 16:05:20|116.14|116.1|116.22|116.16|116.24|116.2|116.14|116.1|13568
1643299530000|2022-01-27 16:05:30|116.24|116.18|116.28|116.22|116.28|116.22|116.24|116.18|477
1643299540000|2022-01-27 16:05:40|116.26||116.28||116.28||116.26||8164
1643299550000|2022-01-27 16:05:50|116.26|116.2|116.22|116.16|116.26|116.2|116.2|116.16|30967
1643299560000|2022-01-27 16:06:00|116.24|116.18|116.18|116.14|116.26|116.2|116.16|116.14|5897
1643299570000|2022-01-27 16:06:10|116.2|116.12|116.16|116.08|116.22|116.12|116.12|116.08|20992
1643299580000|2022-01-27 16:06:20|116.14|116.1|116.2|116.14|116.22|116.14|116.12|116.08|22906
1643299590000|2022-01-27 16:06:30|116.22|116.16|116.22|116.18|116.22|116.18|116.2|116.14|8437
1643299600000|2022-01-27 16:06:40|116.2||116.22||116.22||116.2||856
1643299630000|2022-01-27 16:07:10|116.2|116.16|116.2|116.14|116.2|116.16|116.18|116.12|10648
1643299640000|2022-01-27 16:07:20|116.18||116.2||116.2||116.18||0
1643299650000|2022-01-27 16:07:30|116.18|116.1|116.14|116.1|116.18|116.1|116.14|116.1|14681
1643299660000|2022-01-27 16:07:40|116.12|116.06|116.12|116.06|116.12|116.06|116.1|116.04|4867
1643299670000|2022-01-27 16:07:50|116.08|116.02|116.06|116|116.08|116.02|116.06|116|2377
1643299680000|2022-01-27 16:08:00|116.08|116.02|116.04|116|116.1|116.02|116.04|116|17935
1643299710000|2022-01-27 16:08:30|116.02|115.96|115.94|115.88|116.02|115.96|115.94|115.88|41236
1643299720000|2022-01-27 16:08:40|115.92|115.86|115.86|115.78|115.92|115.86|115.86|115.76|0
1643299730000|2022-01-27 16:08:50||115.8||115.8||115.8||115.78|0
1643299740000|2022-01-27 16:09:00||115.78||115.78||115.78||115.78|4285
1643299750000|2022-01-27 16:09:10|115.84|115.8|115.84|115.8|115.84|115.8|115.84|115.78|0
1643299760000|2022-01-27 16:09:20|115.82|115.78|115.8|115.74|115.82|115.78|115.8|115.74|457
1643299770000|2022-01-27 16:09:30|115.78|115.76|115.78|115.74|115.8|115.76|115.74|115.68|16424
1643299780000|2022-01-27 16:09:40|115.8|115.72|115.8|115.74|115.8|115.74|115.78|115.72|0
1643299790000|2022-01-27 16:09:50|115.78|115.72|115.8|115.72|115.8|115.74|115.76|115.72|2741
1643299800000|2022-01-27 16:10:00|115.82|115.76|115.82|115.76|115.84|115.76|115.8|115.76|8794
1643299810000|2022-01-27 16:10:10|115.86|115.78|115.82|115.78|115.86|115.8|115.82|115.78|3802
1643299820000|2022-01-27 16:10:20|115.86|115.8|115.82|115.78|115.88|115.8|115.82|115.78|7808
1643299830000|2022-01-27 16:10:30|115.8||115.8||115.84||115.8||727
1643299840000|2022-01-27 16:10:40|115.84|115.8|115.86|115.82|115.9|115.82|115.8|115.78|982
1643299850000|2022-01-27 16:10:50|115.9||115.88||115.9||115.88||17166
1643299860000|2022-01-27 16:11:00|115.9||115.86||115.9||115.86||4000
1643299870000|2022-01-27 16:11:10|115.9|115.84|115.92|115.84|115.92|115.84|115.9|115.84|751
1643299880000|2022-01-27 16:11:20|115.9|115.86|115.9|115.84|115.9|115.86|115.88|115.84|2009
1643299890000|2022-01-27 16:11:30||115.86||115.86||115.86||115.86|0
1643299920000|2022-01-27 16:12:00|115.88|115.84|115.82|115.78|115.9|115.86|115.82|115.74|27350
1643299930000|2022-01-27 16:12:10|115.84||115.82||115.86||115.82||5717
1643299960000|2022-01-27 16:12:40|115.8|115.74|115.82|115.76|115.82|115.76|115.8|115.74|6302
1643299980000|2022-01-27 16:13:00|115.84|115.78|115.82|115.78|115.84|115.78|115.82|115.76|690
1643299990000|2022-01-27 16:13:10||115.76||115.76||115.76||115.76|897
1643300000000|2022-01-27 16:13:20|115.8|115.74|115.84|115.82|115.86|115.82|115.8|115.74|10887
1643300010000|2022-01-27 16:13:30|115.82|115.8|115.82|115.8|115.82|115.8|115.82|115.8|140
1643300030000|2022-01-27 16:13:50|115.84|115.82|115.84|115.82|115.84|115.82|115.84|115.82|4313
1643300040000|2022-01-27 16:14:00|115.88|115.84|115.88|115.84|115.88|115.84|115.88|115.84|38
1643300050000|2022-01-27 16:14:10|115.86|115.82|116|115.96|116|115.96|115.84|115.8|89804
1643300060000|2022-01-27 16:14:20|116.04|115.98|116.14|116.08|116.14|116.08|116.04|115.98|3687
1643300070000|2022-01-27 16:14:30|116.16|116.06|116.08|116.04|116.16|116.06|116.08|116.04|3713
1643300080000|2022-01-27 16:14:40|116.06|116.02|116.04|115.98|116.06|116.02|116.02|115.98|13887
1643300090000|2022-01-27 16:14:50|116.02||116.04||116.04||116.02||2585
1643300100000|2022-01-27 16:15:00|116.07|115.87|115.88|115.77|116.07|115.92|115.88|115.77|5455
1643300110000|2022-01-27 16:15:10|115.93|115.84|115.95|115.86|115.97|115.86|115.9|115.79|0
1643300120000|2022-01-27 16:15:20|115.9|115.79|115.87|115.76|115.91|115.84|115.82|115.71|1668
1643300130000|2022-01-27 16:15:30|115.91|115.71|115.86|115.75|115.93|115.8|115.82|115.71|1516
1643300140000|2022-01-27 16:15:40|115.91|115.78|115.84|115.71|115.91|115.8|115.84|115.71|0
1643300150000|2022-01-27 16:15:50|115.89|115.76|115.87|115.76|115.89|115.76|115.84|115.71|8847
1643300160000|2022-01-27 16:16:00|115.82|115.71|115.82|115.71|115.87|115.76|115.82|115.71|0
1643300170000|2022-01-27 16:16:10|115.84|115.78|115.82|115.73|115.87|115.78|115.8|115.73|3327
1643300180000|2022-01-27 16:16:20|115.87|115.76|115.72|115.63|115.87|115.76|115.72|115.63|2414
1643300190000|2022-01-27 16:16:30|115.77|115.66|115.75|115.62|115.77|115.66|115.7|115.57|1
1643300200000|2022-01-27 16:16:40|115.7|115.57|115.68|115.57|115.7|115.57|115.68|115.57|0
1643300210000|2022-01-27 16:16:50|115.73|115.62|115.66|115.57|115.73|115.62|115.66|115.57|533
1643300220000|2022-01-27 16:17:00|115.71|115.62|115.7|115.61|115.75|115.66|115.68|115.59|406
1643300230000|2022-01-27 16:17:10|115.75|115.66|115.7|115.61|115.75|115.66|115.7|115.61|5758
1643300240000|2022-01-27 16:17:20|115.75|115.64|115.7|115.61|115.75|115.64|115.7|115.59|2269
1643300250000|2022-01-27 16:17:30|115.75|115.66|115.77|115.66|115.77|115.66|115.72|115.61|0
1643300260000|2022-01-27 16:17:40|115.75|115.64|115.77|115.64|115.77|115.64|115.75|115.64|256
1643300270000|2022-01-27 16:17:50|115.72|115.59|115.73|115.64|115.77|115.64|115.72|115.59|0
1643300280000|2022-01-27 16:18:00|115.68|115.59|115.66|115.55|115.73|115.64|115.66|115.53|3130
1643300290000|2022-01-27 16:18:10|115.71|115.58|115.62|115.51|115.71|115.58|115.62|115.51|1100
1643300300000|2022-01-27 16:18:20|115.65|115.56|115.62|115.51|115.67|115.56|115.62|115.51|0
1643300310000|2022-01-27 16:18:30|115.67|115.56|115.62|115.51|115.67|115.56|115.62|115.51|0
1643300320000|2022-01-27 16:18:40|115.69|115.56|115.68|115.59|115.73|115.64|115.64|115.51|4610
1643300330000|2022-01-27 16:18:50|115.73|115.64|115.71|115.62|115.73|115.64|115.66|115.57|1600
1643300340000|2022-01-27 16:19:00|115.69|115.56|115.64|115.53|115.69|115.58|115.64|115.51|1221
1643300350000|2022-01-27 16:19:10|115.69|115.58|115.64|115.53|115.69|115.58|115.64|115.51|0
1643300360000|2022-01-27 16:19:20|115.69|115.58|115.67|115.58|115.69|115.58|115.62|115.53|0
1643300370000|2022-01-27 16:19:30|115.62|115.56|115.62|115.53|115.67|115.58|115.62|115.51|3370
1643300380000|2022-01-27 16:19:40|115.67|115.58|115.62|115.53|115.67|115.58|115.62|115.53|2
1643300390000|2022-01-27 16:19:50|115.67|115.58|115.66|115.59|115.71|115.64|115.62|115.53|0
1643300400000|2022-01-27 16:20:00|115.71|115.64|115.69|115.58|115.71|115.64|115.64|115.53|20785
1643300410000|2022-01-27 16:20:10|115.64|115.53|115.62|115.53|115.69|115.58|115.62|115.53|0
1643300420000|2022-01-27 16:20:20|115.67|115.58|115.63|115.54|115.67|115.58|115.58|115.47|750
1643300430000|2022-01-27 16:20:30|115.58|115.49|115.58|115.47|115.63|115.52|115.58|115.47|0
1643300440000|2022-01-27 16:20:40|115.63|115.52|115.65|115.56|115.65|115.56|115.6|115.51|0
1643300450000|2022-01-27 16:20:50|115.6|115.51|115.64|115.57|115.69|115.62|115.6|115.51|4170
1643300460000|2022-01-27 16:21:00|115.69|115.62|115.75|115.66|115.77|115.66|115.64|115.57|2047
1643300470000|2022-01-27 16:21:10|115.7|115.61|115.79|115.68|115.81|115.7|115.7|115.61|575
1643300480000|2022-01-27 16:21:20|115.74|115.63|115.68|115.57|115.81|115.68|115.68|115.57|2405
1643300490000|2022-01-27 16:21:30|115.73|115.62|115.66|115.55|115.73|115.62|115.64|115.53|3287
1643300500000|2022-01-27 16:21:40|115.71|115.6|115.69|115.58|115.71|115.6|115.64|115.53|0
1643300510000|2022-01-27 16:21:50|115.64|115.53|115.67|115.58|115.67|115.58|115.62|115.53|2992
1643300520000|2022-01-27 16:22:00|115.62|115.53|115.71|115.58|115.71|115.6|115.62|115.53|0
1643300530000|2022-01-27 16:22:10|115.66|115.53|115.67|115.58|115.71|115.58|115.62|115.53|0
1643300540000|2022-01-27 16:22:20|115.71|115.6|115.69|115.58|115.71|115.6|115.66|115.53|16273
1643300550000|2022-01-27 16:22:30|115.64|115.6|115.64|115.55|115.69|115.6|115.64|115.55|0
1643300560000|2022-01-27 16:22:40|115.69|115.6|115.6|115.49|115.69|115.6|115.6|115.49|391
1643300570000|2022-01-27 16:22:50|115.58|115.54|115.63|115.52|115.63|115.54|115.56|115.45|5492
1643300580000|2022-01-27 16:23:00|115.58|115.47|115.58|115.47|115.65|115.52|115.58|115.47|851
1643300590000|2022-01-27 16:23:10|115.63|115.52|115.63|115.52|115.63|115.52|115.63|115.52|0
1643300600000|2022-01-27 16:23:20|115.58|115.47|115.58|115.49|115.63|115.54|115.56|115.47|1295
1643300610000|2022-01-27 16:23:30|115.63|115.54|115.54|115.45|115.63|115.54|115.54|115.45|0
1643300620000|2022-01-27 16:23:40|115.58|115.54|115.62|115.51|115.67|115.58|115.58|115.49|15461
1643300630000|2022-01-27 16:23:50|115.67|115.56|115.62|115.51|115.67|115.56|115.6|115.51|0
1643300640000|2022-01-27 16:24:00|115.67|115.56|115.6|115.49|115.67|115.56|115.6|115.47|8325
1643300650000|2022-01-27 16:24:10|115.65|115.54|115.65|115.54|115.65|115.54|115.6|115.49|0
1643300660000|2022-01-27 16:24:20|115.6|115.49|115.6|115.49|115.65|115.54|115.6|115.49|0
1643300670000|2022-01-27 16:24:30|115.65|115.54|115.62|115.49|115.67|115.54|115.6|115.49|4825
1643300680000|2022-01-27 16:24:40|115.67|115.54|115.63|115.54|115.67|115.54|115.58|115.49|3664
1643300690000|2022-01-27 16:24:50|115.58|115.49|115.6|115.51|115.65|115.56|115.58|115.49|0
1643300700000|2022-01-27 16:25:00|115.65|115.54|115.66|115.57|115.69|115.58|115.6|115.49|5589
1643300710000|2022-01-27 16:25:10|115.71|115.62|115.69|115.58|115.73|115.62|115.64|115.53|4366
1643300720000|2022-01-27 16:25:20|115.64|115.53|115.62|115.51|115.69|115.58|115.62|115.51|5495
1643300730000|2022-01-27 16:25:30|115.67|115.56|115.67|115.56|115.67|115.56|115.62|115.51|714
1643300740000|2022-01-27 16:25:40|115.62|115.51|115.73|115.62|115.73|115.62|115.6|115.51|40709
1643300750000|2022-01-27 16:25:50|115.68|115.64|115.77|115.66|115.77|115.66|115.68|115.59|4962
1643300760000|2022-01-27 16:26:00|115.7|115.61|115.71|115.64|115.77|115.66|115.66|115.59|10179
1643300770000|2022-01-27 16:26:10|115.66|115.6|115.71|115.6|115.75|115.62|115.66|115.53|5726
1643300780000|2022-01-27 16:26:20|115.66|115.55|115.71|115.62|115.71|115.62|115.66|115.55|1142
1643300790000|2022-01-27 16:26:30|115.66|115.57|115.71|115.62|115.71|115.62|115.66|115.57|0
1643300800000|2022-01-27 16:26:40|115.66|115.57|115.71|115.62|115.71|115.62|115.66|115.57|0
1643300810000|2022-01-27 16:26:50|115.66|115.57|115.6|115.49|115.71|115.62|115.6|115.49|4324
1643300820000|2022-01-27 16:27:00|115.62|115.51|115.66|115.53|115.71|115.58|115.62|115.49|1367
1643300830000|2022-01-27 16:27:10|115.71|115.6|115.67|115.54|115.71|115.62|115.66|115.54|4889
1643300840000|2022-01-27 16:27:20|115.62|115.51|115.71|115.6|115.71|115.6|115.62|115.51|5684
1643300850000|2022-01-27 16:27:30|115.66|115.58|115.71|115.6|115.71|115.6|115.64|115.53|0
1643300860000|2022-01-27 16:27:40|115.62|115.53|115.69|115.58|115.69|115.58|115.62|115.53|468
1643300870000|2022-01-27 16:27:50|115.64|115.53|115.75|115.66|115.77|115.66|115.64|115.53|5918
1643300880000|2022-01-27 16:28:00|115.79|115.68|115.77|115.66|115.81|115.68|115.72|115.59|5853
1643300890000|2022-01-27 16:28:10|115.72|115.61|115.81|115.68|115.81|115.68|115.72|115.61|563
1643300900000|2022-01-27 16:28:20|115.76|115.65|115.75|115.66|115.79|115.66|115.74|115.61|9164
1643300910000|2022-01-27 16:28:30|115.7|115.61|115.75|115.66|115.75|115.66|115.7|115.61|1
1643300920000|2022-01-27 16:28:40|115.7|115.61|115.81|115.7|115.81|115.7|115.7|115.61|4110
1643300930000|2022-01-27 16:28:50|115.83|115.65|115.78|115.67|115.83|115.72|115.78|115.65|0
1643300940000|2022-01-27 16:29:00|115.83|115.72|115.77|115.68|115.83|115.72|115.72|115.63|9653
1643300950000|2022-01-27 16:29:10|115.79|115.63|115.74|115.63|115.81|115.68|115.7|115.59|5511
1643300960000|2022-01-27 16:29:20|115.79|115.68|115.79|115.68|115.79|115.68|115.74|115.63|0
1643300970000|2022-01-27 16:29:30|115.74|115.65|115.84|115.73|115.85|115.78|115.74|115.65|6911
1643300980000|2022-01-27 16:29:40|115.89|115.78|115.84|115.71|115.89|115.78|115.76|115.67|1012
1643300990000|2022-01-27 16:29:50|115.89|115.76|115.87|115.72|115.89|115.76|115.78|115.67|2000
1643356800000|2022-01-28 08:00:00|115.54|114.26|115.3|114.58|115.54|114.58|115.3|114.26|131895
1643356810000|2022-01-28 08:00:10|115.26|114.6|114.88|114.5|115.34|114.62|114.86|114.18|4061
1643356820000|2022-01-28 08:00:20|114.84|114.54|114.84|114.6|115.08|114.74|114.74|114.5|15596
1643356830000|2022-01-28 08:00:30|114.82||114.82||114.94||114.8||6958
1643356840000|2022-01-28 08:00:40|||||||||10105
1643356850000|2022-01-28 08:00:50|114.8||114.88||114.88||114.78||25705
1643356860000|2022-01-28 08:01:00|114.86|114.46|114.82|114.46|114.86|114.64|114.72|114.38|16330
1643356870000|2022-01-28 08:01:10|114.8|114.68|114.88|114.6|114.88|114.68|114.78|114.46|4217
1643356880000|2022-01-28 08:01:20|||||||||77
1643356890000|2022-01-28 08:01:30|||||||||4106
1643356900000|2022-01-28 08:01:40|||||||||1975
1643356910000|2022-01-28 08:01:50||114.62||114.62||114.62||114.62|10622
1643356920000|2022-01-28 08:02:00|114.86|114.6|114.98|114.76|115|114.84|114.76|114.6|11934
1643356930000|2022-01-28 08:02:10|114.96|114.66|114.66|114.34|114.96|114.7|114.56|114.28|1087
1643356940000|2022-01-28 08:02:20|114.58|114.26|114.56|114.26|114.58|114.32|114.46|114.2|15157
1643356950000|2022-01-28 08:02:30|114.54|114.18|114.54|114.24|114.56|114.24|114.52|114.18|11170
1643356960000|2022-01-28 08:02:40|114.52|114.22|114.42|114.14|114.52|114.22|114.36|114.1|4197
1643356970000|2022-01-28 08:02:50|||||||||26885
1643356980000|2022-01-28 08:03:00||114.18||114.16||114.18||114.12|7970
1643356990000|2022-01-28 08:03:10|114.38|114.14|114.42|114.18|114.42|114.28|114.36|114.12|7294
1643357000000|2022-01-28 08:03:20|114.46|114.42|114.38|114.16|114.48|114.42|114.38|114.1|48922
1643357010000|2022-01-28 08:03:30||114.18||114.18||114.18||114.18|865
1643357020000|2022-01-28 08:03:40|114.4|114.28|114.48|114.28|114.5|114.3|114.4|114.18|11393
1643357030000|2022-01-28 08:03:50|114.52|114.3|114.72|114.5|114.76|114.5|114.44|114.2|18304
1643357040000|2022-01-28 08:04:00|114.64|114.48|114.58|114.3|114.64|114.58|114.54|114.24|63829
1643357050000|2022-01-28 08:04:10|114.6|114.32|114.48|114.34|114.6|114.42|114.42|114.22|23495
1643357060000|2022-01-28 08:04:20|114.56|114.36|114.56|114.34|114.58|114.38|114.56|114.34|26052
1643357070000|2022-01-28 08:04:30|114.58|114.58|114.7|114.48|114.82|114.58|114.56|114.34|45075
1643357080000|2022-01-28 08:04:40||114.5||114.5||114.5||114.46|8866
1643357090000|2022-01-28 08:04:50||114.54||114.56||114.58||114.54|609
1643357100000|2022-01-28 08:05:00|114.68|114.54|114.68|114.54|114.68|114.54|114.68|114.54|100
1643357110000|2022-01-28 08:05:10|114.7|114.56|114.48|114.3|114.7|114.58|114.48|114.28|32213
1643357120000|2022-01-28 08:05:20|114.5|114.32|114.48|114.34|114.56|114.4|114.48|114.32|2289
1643357130000|2022-01-28 08:05:30|114.52|114.36|114.56|114.42|114.56|114.42|114.5|114.36|6061
1643357140000|2022-01-28 08:05:40|114.54|114.44|114.72|114.56|114.76|114.58|114.54|114.36|12252
1643357150000|2022-01-28 08:05:50|114.7|114.54|114.68|114.5|114.7|114.54|114.54|114.5|9700
1643357160000|2022-01-28 08:06:00|114.7|114.44|114.58|114.42|114.7|114.44|114.58|114.4|109
1643357170000|2022-01-28 08:06:10||114.4||114.4||114.4||114.4|131
1643357180000|2022-01-28 08:06:20||114.42||114.42||114.42||114.42|2200
1643357190000|2022-01-28 08:06:30|114.66|114.44|114.7|114.52|114.7|114.54|114.66|114.44|1758
1643357200000|2022-01-28 08:06:40|114.72|114.54|114.7|114.58|114.72|114.58|114.7|114.52|10391
1643357210000|2022-01-28 08:06:50|114.64|114.52|114.64|114.48|114.64|114.52|114.64|114.48|11022
1643357220000|2022-01-28 08:07:00|114.62|114.42|114.62|114.46|114.62|114.48|114.6|114.4|2170
1643357230000|2022-01-28 08:07:10|114.58|114.44|114.58|114.44|114.58|114.44|114.54|114.44|0
1643357240000|2022-01-28 08:07:20|114.52|114.36|114.58|114.4|114.66|114.52|114.48|114.26|15068
1643357250000|2022-01-28 08:07:30|114.56|114.38|114.48|114.34|114.56|114.38|114.48|114.3|885
1643357260000|2022-01-28 08:07:40|114.46||114.44||114.46||114.44||5
1643357270000|2022-01-28 08:07:50|114.42|114.28|114.38|114.22|114.42|114.28|114.3|114.16|16616
1643357280000|2022-01-28 08:08:00|114.36|114.18|114.4|114.26|114.44|114.36|114.34|114.18|14010
1643357290000|2022-01-28 08:08:10|114.5|114.38|114.46|114.32|114.54|114.4|114.44|114.26|35142
1643357300000|2022-01-28 08:08:20|114.44|114.3|114.44|114.3|114.44|114.3|114.44|114.3|2010
1643357310000|2022-01-28 08:08:30|114.46|114.32|114.46|114.32|114.46|114.32|114.44|114.3|0
1643357320000|2022-01-28 08:08:40|114.44|114.3|114.5|114.38|114.58|114.42|114.44|114.3|2762
1643357330000|2022-01-28 08:08:50|114.48||114.48||114.48||114.48||0
1643357340000|2022-01-28 08:09:00||114.3||114.3||114.32||114.3|38
1643357350000|2022-01-28 08:09:10|||||||||9548
1643357360000|2022-01-28 08:09:20|||||||||6900
1643357370000|2022-01-28 08:09:30|114.46|114.34|114.4|114.3|114.46|114.38|114.4|114.3|13874
1643357380000|2022-01-28 08:09:40|114.42|114.32|114.42|114.3|114.42|114.32|114.4|114.3|11680
1643357390000|2022-01-28 08:09:50|114.44|114.36|114.54|114.42|114.62|114.42|114.44|114.36|17369
1643357400000|2022-01-28 08:10:00|114.58|114.4|114.6|114.44|114.66|114.54|114.5|114.38|78318
1643357410000|2022-01-28 08:10:10|114.58|114.46|114.6|114.5|114.66|114.52|114.58|114.46|10213
1643357420000|2022-01-28 08:10:20||114.52||114.52||114.52||114.52|0
1643357430000|2022-01-28 08:10:30|114.66|114.54|114.62|114.54|114.66|114.54|114.62|114.46|64698
1643357440000|2022-01-28 08:10:40|114.64|114.64|114.62|114.52|114.68|114.64|114.6|114.46|80942
1643357450000|2022-01-28 08:10:50|114.6|114.5|114.62|114.54|114.62|114.56|114.6|114.5|2001
1643357460000|2022-01-28 08:11:00|114.64|114.5|114.5|114.4|114.7|114.64|114.5|114.4|5748
1643357470000|2022-01-28 08:11:10|114.48|114.34|114.5|114.34|114.64|114.5|114.44|114.34|17617
1643357490000|2022-01-28 08:11:30|114.52|114.42|114.56|114.42|114.56|114.42|114.52|114.42|0
1643357500000|2022-01-28 08:11:40|114.58|114.46|114.7|114.6|114.7|114.62|114.58|114.46|1102
1643357510000|2022-01-28 08:11:50|||||||||1935
1643357530000|2022-01-28 08:12:10|114.76|114.62|114.78|114.64|114.92|114.76|114.76|114.62|9213
1643357540000|2022-01-28 08:12:20|114.74||114.74||114.78||114.74||12500
1643357560000|2022-01-28 08:12:40|114.76|114.7|114.78|114.64|114.82|114.7|114.76|114.64|625
1643357570000|2022-01-28 08:12:50|114.74|114.62|114.58|114.48|114.78|114.62|114.58|114.44|0
1643357580000|2022-01-28 08:13:00||114.5||114.5||114.5||114.5|0
1643357590000|2022-01-28 08:13:10|114.56|114.48|114.52|114.42|114.56|114.48|114.44|114.3|15297
1643357600000|2022-01-28 08:13:20|114.56|114.44|114.52|114.36|114.58|114.46|114.42|114.36|25078
1643357610000|2022-01-28 08:13:30|114.48|114.4|114.48|114.4|114.48|114.4|114.48|114.4|862
1643357620000|2022-01-28 08:13:40|114.52|114.42|114.48|114.32|114.56|114.44|114.48|114.32|19338
1643357630000|2022-01-28 08:13:50|114.46|114.34|114.48|114.36|114.48|114.38|114.42|114.3|0
1643357650000|2022-01-28 08:14:10|114.44|114.32|114.48|114.36|114.48|114.36|114.42|114.3|7062
1643357680000|2022-01-28 08:14:40|114.44|114.3|114.28|114.16|114.44|114.3|114.24|114.08|14379
1643357690000|2022-01-28 08:14:50|114.26|114.2|114.24|114.1|114.3|114.2|114.24|114.08|29301
1643357700000|2022-01-28 08:15:00|114.22|114.14|114.3|114.18|114.3|114.24|114.2|114.14|12461
1643357710000|2022-01-28 08:15:10|114.32|114.2|114.34|114.24|114.38|114.34|114.22|114.18|49866
1643357720000|2022-01-28 08:15:20|114.36|114.26|114.34|114.22|114.4|114.3|114.3|114.18|12659
1643357730000|2022-01-28 08:15:30|114.32|114.18|114.16|114.06|114.32|114.24|114.16|114.02|12426
1643357740000|2022-01-28 08:15:40|114.18|114.08|114.22|114.14|114.26|114.14|114.14|114.08|98595
1643357750000|2022-01-28 08:15:50|114.24||114.24||114.24||114.24||0
1643357760000|2022-01-28 08:16:00|114.2|114.08|114.16|114.04|114.2|114.08|114.16|114.02|3300
1643357770000|2022-01-28 08:16:10|114.14|114|114.12|114|114.14|114|114.12|114|16984
1643357780000|2022-01-28 08:16:20|||||||||2288
1643357790000|2022-01-28 08:16:30|114.04|113.94|114.08|114|114.12|114.02|113.98|113.88|72002
1643357800000|2022-01-28 08:16:40|114.12|113.98|114.1|113.98|114.14|113.98|114.1|113.98|2014
1643357810000|2022-01-28 08:16:50||114||114||114||114|0
1643357820000|2022-01-28 08:17:00|114.14|114.02|113.98|113.86|114.16|114.02|113.98|113.86|15182
1643357830000|2022-01-28 08:17:10|114.02|113.88|114.04|113.9|114.08|113.9|114.02|113.88|8079
1643357840000|2022-01-28 08:17:20|114.02|113.94|114|113.88|114.02|113.94|114|113.86|6356
1643357850000|2022-01-28 08:17:30|114.04|113.9|114.08|114|114.12|114|114.04|113.9|1
1643357860000|2022-01-28 08:17:40|114.12|113.96|114.08|113.94|114.12|113.96|114.08|113.94|350
1643357870000|2022-01-28 08:17:50|114.06||114.02||114.06||114||7671
1643357880000|2022-01-28 08:18:00|114|113.9|113.96|113.9|114|113.9|113.96|113.88|32352
1643357890000|2022-01-28 08:18:10|113.94|113.88|113.92|113.82|114|113.92|113.92|113.8|5849
1643357900000|2022-01-28 08:18:20|113.96|113.84|113.96|113.88|114|113.88|113.96|113.84|1438
1643357910000|2022-01-28 08:18:30|113.94|113.84|113.96|113.84|113.96|113.84|113.94|113.84|695
1643357920000|2022-01-28 08:18:40|||||||||1222
1643357940000|2022-01-28 08:19:00|113.92|113.8|113.8|113.72|113.96|113.8|113.78|113.62|28985
1643357950000|2022-01-28 08:19:10|113.78|113.7|113.76|113.66|113.8|113.7|113.76|113.66|0
1643357960000|2022-01-28 08:19:20|113.74|113.64|113.74|113.64|113.78|113.66|113.68|113.56|12014
1643357970000|2022-01-28 08:19:30|113.78|113.66|113.74|113.66|113.78|113.68|113.74|113.66|2400
1643357980000|2022-01-28 08:19:40|113.7|113.64|113.74|113.62|113.74|113.64|113.66|113.5|12431
1643357990000|2022-01-28 08:19:50|113.7|113.58|113.7|113.58|113.74|113.62|113.68|113.58|0
1643358000000|2022-01-28 08:20:00|113.68|113.56|113.62|113.5|113.68|113.56|113.62|113.5|1000
1643358010000|2022-01-28 08:20:10|113.58|113.48|113.58|113.52|113.58|113.52|113.5|113.42|21783
1643358020000|2022-01-28 08:20:20|113.6|113.5|113.42|113.34|113.62|113.5|113.42|113.3|9700
1643358030000|2022-01-28 08:20:30|||||||||435
1643358040000|2022-01-28 08:20:40|113.46|113.58|113.56|113.46|113.68|113.58|113.46|113.36|222190
1643358050000|2022-01-28 08:20:50|113.54|113.44|113.56|113.44|113.58|113.48|113.52|113.44|10552
1643358060000|2022-01-28 08:21:00|113.54|113.46|113.44|113.4|113.54|113.46|113.44|113.4|3706
1643358070000|2022-01-28 08:21:10|113.5|113.38|113.38|113.28|113.52|113.4|113.38|113.24|6448
1643358080000|2022-01-28 08:21:20|113.34|113.24|113.32|113.2|113.34|113.24|113.32|113.2|3195
1643358090000|2022-01-28 08:21:30|113.38|113.24|113.42|113.32|113.46|113.36|113.3|113.24|16499
1643358100000|2022-01-28 08:21:40|113.4|113.36|113.38|113.28|113.42|113.36|113.38|113.28|5001
1643358110000|2022-01-28 08:21:50|113.36|113.24|113.42|113.34|113.46|113.36|113.32|113.24|14719
1643358120000|2022-01-28 08:22:00|113.38|113.32|113.52|113.4|113.52|113.4|113.36|113.28|9122
1643358130000|2022-01-28 08:22:10|113.5|113.42|113.5|113.42|113.5|113.44|113.5|113.42|1483
1643358140000|2022-01-28 08:22:20|113.52|113.44|113.66|113.56|113.68|113.58|113.52|113.44|9652
1643358150000|2022-01-28 08:22:30|113.6|113.52|113.56|113.44|113.6|113.52|113.5|113.44|6818
1643358170000|2022-01-28 08:22:50|113.54|113.4|113.48|113.36|113.54|113.42|113.46|113.36|16067
1643358180000|2022-01-28 08:23:00|113.46|113.32|113.32|113.28|113.46|113.32|113.32|113.24|4291
1643358190000|2022-01-28 08:23:10|113.4|113.3|113.54|113.44|113.54|113.44|113.4|113.3|14083
1643358200000|2022-01-28 08:23:20|113.52|113.4|113.5|113.4|113.54|113.42|113.44|113.32|128561
1643358210000|2022-01-28 08:23:30|113.52|113.38|113.5|113.4|113.58|113.52|113.46|113.38|99645
1643358220000|2022-01-28 08:23:40|113.58|113.44|113.48|113.42|113.58|113.46|113.48|113.4|12454
1643358230000|2022-01-28 08:23:50|113.56|113.44|113.52|113.42|113.56|113.46|113.52|113.42|5729
1643358240000|2022-01-28 08:24:00||113.4||113.4||113.4||113.4|0
1643358250000|2022-01-28 08:24:10|113.54|113.44|113.62|113.52|113.62|113.52|113.54|113.44|9317
1643358260000|2022-01-28 08:24:20|113.68|113.54|113.66|113.6|113.72|113.6|113.62|113.54|6382
1643358270000|2022-01-28 08:24:30|113.72|113.62|113.76|113.66|113.8|113.7|113.72|113.6|7395
1643358280000|2022-01-28 08:24:40|113.74||113.74||113.74||113.74||254
1643358290000|2022-01-28 08:24:50|113.76|113.68|113.8|113.72|113.8|113.72|113.76|113.68|5719
1643358300000|2022-01-28 08:25:00|113.86|113.74|113.7|113.62|113.86|113.76|113.68|113.56|18582
1643358310000|2022-01-28 08:25:10|113.72|113.66|113.72|113.64|113.72|113.68|113.7|113.64|1892
1643358320000|2022-01-28 08:25:20|113.7|113.62|113.72|113.64|113.72|113.64|113.62|113.56|9757
1643358330000|2022-01-28 08:25:30|113.7||113.72||113.72||113.7||4656
1643358340000|2022-01-28 08:25:40|113.7|113.58|113.66|113.58|113.72|113.64|113.66|113.58|4215
1643358350000|2022-01-28 08:25:50|113.64|113.6|113.64|113.58|113.64|113.6|113.64|113.58|5757
1643358360000|2022-01-28 08:26:00|113.6|113.54|113.6|113.48|113.64|113.56|113.6|113.48|3679
1643358370000|2022-01-28 08:26:10|113.58||113.52||113.58||113.52||0
1643358380000|2022-01-28 08:26:20|113.54|113.5|113.64|113.54|113.64|113.54|113.54|113.5|15720
1643358400000|2022-01-28 08:26:40|113.7|113.56|113.76|113.66|113.76|113.66|113.64|113.56|5367
1643358410000|2022-01-28 08:26:50|113.74|113.68|113.76|113.68|113.76|113.68|113.74|113.68|1310
1643358420000|2022-01-28 08:27:00|113.74|113.66|113.72|113.64|113.74|113.66|113.68|113.58|9271
1643358430000|2022-01-28 08:27:10||113.62||113.64||113.64||113.62|8740
1643358440000|2022-01-28 08:27:20|113.76|113.66|113.82|113.74|113.82|113.76|113.72|113.66|17293
1643358450000|2022-01-28 08:27:30|113.86|113.76|113.92|113.82|113.92|113.82|113.84|113.74|17006
1643358460000|2022-01-28 08:27:40|113.94|113.84|113.84|113.74|113.96|113.92|113.84|113.74|12976
1643358470000|2022-01-28 08:27:50|113.82|113.7|113.78|113.7|113.82|113.7|113.78|113.7|1050
1643358480000|2022-01-28 08:28:00|113.8|113.74|113.8|113.76|113.82|113.76|113.8|113.74|4902
1643358490000|2022-01-28 08:28:10|113.82|113.78|113.92|113.84|113.92|113.84|113.82|113.76|15336
1643358500000|2022-01-28 08:28:20|113.94|113.88|113.92|113.84|113.96|113.88|113.9|113.84|3121
1643358510000|2022-01-28 08:28:30||113.86||113.86||113.86||113.86|472
1643358520000|2022-01-28 08:28:40|113.9|113.84|113.88|113.84|113.96|113.88|113.88|113.84|7108
1643358530000|2022-01-28 08:28:50|113.9||113.92||113.92||113.9||3400
1643358540000|2022-01-28 08:29:00|113.94|113.88|114.02|113.94|114.02|113.96|113.94|113.88|8592
1643358550000|2022-01-28 08:29:10|113.98|113.9|113.96|113.86|113.98|113.9|113.9|113.78|19028
1643358560000|2022-01-28 08:29:20|113.94|113.82|113.8|113.7|113.94|113.84|113.8|113.7|3161
1643358570000|2022-01-28 08:29:30||113.74||113.74||113.74||113.74|3000
1643358580000|2022-01-28 08:29:40|113.78|113.7|113.9|113.8|113.9|113.82|113.78|113.7|18459
1643358590000|2022-01-28 08:29:50|113.88|113.78|113.82|113.76|113.88|113.8|113.78|113.7|3355
1643358600000|2022-01-28 08:30:00|113.84|113.8|113.94|113.88|113.98|113.88|113.84|113.8|8573
1643358610000|2022-01-28 08:30:10|113.92|113.84|113.88|113.82|113.92|113.84|113.88|113.8|4540
1643358620000|2022-01-28 08:30:20|113.86|113.8|113.84|113.74|113.86|113.8|113.84|113.74|1306
1643358630000|2022-01-28 08:30:30|113.82|113.7|113.72|113.64|113.82|113.7|113.72|113.62|0
1643358640000|2022-01-28 08:30:40||113.6||113.62||113.62||113.6|0
1643358650000|2022-01-28 08:30:50|||||||||10853
1643358660000|2022-01-28 08:31:00|113.7|113.58|113.62|113.54|113.7|113.6|113.62|113.54|0
1643358670000|2022-01-28 08:31:10|113.6|113.52|113.5|113.42|113.6|113.54|113.5|113.38|2387
1643358680000|2022-01-28 08:31:20|113.48|113.4|113.62|113.56|113.62|113.56|113.46|113.38|14340
1643358690000|2022-01-28 08:31:30|113.6|113.52|113.66|113.56|113.68|113.6|113.6|113.52|4930
1643358700000|2022-01-28 08:31:40|113.62|113.54|113.66|113.56|113.66|113.56|113.6|113.54|5367
1643358710000|2022-01-28 08:31:50|113.64|113.62|113.56|113.54|113.64|113.62|113.56|113.52|5584
1643358720000|2022-01-28 08:32:00|113.58|113.52|113.54|113.44|113.6|113.54|113.54|113.44|16461
1643358730000|2022-01-28 08:32:10|113.56|113.5|113.56|113.46|113.58|113.54|113.52|113.42|20604
1643358740000|2022-01-28 08:32:20|113.52|113.42|113.54|113.46|113.56|113.52|113.52|113.42|6600
1643358750000|2022-01-28 08:32:30|113.52|113.44|113.52|113.42|113.52|113.44|113.52|113.4|19204
1643358760000|2022-01-28 08:32:40||113.44||113.42||113.44||113.42|8512
1643358770000|2022-01-28 08:32:50|113.54|113.44|113.62|113.52|113.66|113.56|113.54|113.44|13743
1643358780000|2022-01-28 08:33:00|113.58|113.5|113.56|113.48|113.58|113.52|113.54|113.46|8864
1643358790000|2022-01-28 08:33:10|113.54|113.46|113.56|113.52|113.58|113.56|113.48|113.44|35755
1643358800000|2022-01-28 08:33:20|||||||||488
1643358810000|2022-01-28 08:33:30|113.54|113.48|113.46|113.38|113.54|113.48|113.42|113.32|9366
1643358820000|2022-01-28 08:33:40|113.44|113.36|113.42|113.36|113.44|113.36|113.4|113.3|396
1643358830000|2022-01-28 08:33:50|113.4|113.32|113.34|113.28|113.4|113.32|113.34|113.24|1486
1643358840000|2022-01-28 08:34:00|113.36|113.3|113.38|113.3|113.38|113.34|113.34|113.28|39268
1643358850000|2022-01-28 08:34:10|113.36|113.4|113.4|113.34|113.44|113.4|113.36|113.3|63084
1643358860000|2022-01-28 08:34:20|113.38|113.3|113.38|113.32|113.38|113.34|113.38|113.3|2685
1643358870000|2022-01-28 08:34:30|113.4|113.34|113.42|113.36|113.42|113.38|113.4|113.34|8698
1643358880000|2022-01-28 08:34:40|113.4|113.34|113.4|113.3|113.4|113.36|113.4|113.3|6110
1643358890000|2022-01-28 08:34:50|113.42|113.34|113.5|113.38|113.5|113.42|113.42|113.34|11351
1643358900000|2022-01-28 08:35:00|113.48|113.42|113.48|113.42|113.5|113.44|113.48|113.38|4301
1643358910000|2022-01-28 08:35:10|113.5||113.48||113.5||113.48||0
1643358920000|2022-01-28 08:35:20|113.5|113.44|113.56|113.46|113.6|113.48|113.5|113.44|10023
1643358930000|2022-01-28 08:35:30|113.52|113.54|113.52|113.48|113.56|113.54|113.52|113.46|182441
1643358940000|2022-01-28 08:35:40|113.5|113.46|113.5|113.46|113.5|113.48|113.5|113.46|3006
1643358950000|2022-01-28 08:35:50|113.52|113.48|113.52|113.48|113.52|113.48|113.52|113.48|1522
1643358960000|2022-01-28 08:36:00|113.5|113.46|113.54|113.48|113.56|113.48|113.5|113.46|56420
1643358970000|2022-01-28 08:36:10|113.52|113.46|113.5|113.46|113.52|113.48|113.48|113.46|10619
1643358980000|2022-01-28 08:36:20|113.46|113.44|113.46|113.42|113.46|113.44|113.46|113.38|9434
1643358990000|2022-01-28 08:36:30|113.44|113.38|113.42|113.34|113.44|113.38|113.36|113.28|7640
1643359000000|2022-01-28 08:36:40|113.38|113.38|113.42|113.36|113.46|113.4|113.38|113.36|12471
1643359010000|2022-01-28 08:36:50|113.4|113.34|113.38|113.3|113.4|113.34|113.36|113.3|1929
1643359020000|2022-01-28 08:37:00|113.4|113.32|113.4|113.34|113.48|113.38|113.4|113.32|10527
1643359030000|2022-01-28 08:37:10|113.42|113.36|113.48|113.44|113.54|113.44|113.42|113.36|9375
1643359040000|2022-01-28 08:37:20|113.46|113.46|113.46|113.36|113.48|113.46|113.46|113.36|9427
1643359050000|2022-01-28 08:37:30||113.4||113.4||113.4||113.4|3582
1643359060000|2022-01-28 08:37:40|||||||||2700
1643359070000|2022-01-28 08:37:50|113.44|113.42|113.48|113.42|113.48|113.46|113.44|113.42|8389
1643359080000|2022-01-28 08:38:00|113.46|113.46|113.4|113.32|113.46|113.46|113.4|113.32|6533
1643359090000|2022-01-28 08:38:10|113.42|113.34|113.42|113.34|113.42|113.34|113.42|113.34|13361
1643359100000|2022-01-28 08:38:20|113.44|113.36|113.4|113.36|113.44|113.36|113.4|113.34|75
1643359110000|2022-01-28 08:38:30|113.44|113.4|113.44|113.4|113.44|113.4|113.42|113.38|1832
1643359120000|2022-01-28 08:38:40|113.46|113.44|113.46|113.38|113.5|113.44|113.46|113.38|5491
1643359140000|2022-01-28 08:39:00|113.5|113.36|113.36|113.28|113.5|113.38|113.32|113.2|42266
1643359150000|2022-01-28 08:39:10|113.34|113.26|113.32|113.26|113.34|113.26|113.32|113.26|353
1643359180000|2022-01-28 08:39:40|||||||||362
1643359190000|2022-01-28 08:39:50|113.34|113.3|113.32|113.26|113.42|113.3|113.32|113.26|17133
1643359200000|2022-01-28 08:40:00|||||||||3400
1643359210000|2022-01-28 08:40:10|||||||||500
1643359220000|2022-01-28 08:40:20||113.28||113.28||113.28||113.28|947
1643359230000|2022-01-28 08:40:30||113.26||113.26||113.26||113.26|0
1643359240000|2022-01-28 08:40:40|113.28|113.22|113.22|113.16|113.32|113.22|113.2|113.1|10003
1643359250000|2022-01-28 08:40:50|113.2|113.14|113.18|113.1|113.2|113.16|113.16|113.1|3253
1643359260000|2022-01-28 08:41:00|113.22|113.12|113.28|113.24|113.32|113.26|113.22|113.12|22234
1643359270000|2022-01-28 08:41:10|113.26|113.22|113.22|113.12|113.3|113.22|113.22|113.12|16894
1643359280000|2022-01-28 08:41:20|113.2|113.1|113.2|113.14|113.22|113.14|113.2|113.1|2067
1643359290000|2022-01-28 08:41:30|113.22|113.16|113.26|113.2|113.26|113.2|113.22|113.16|3990
1643359300000|2022-01-28 08:41:40||113.22||113.2||113.22||113.2|5790
1643359310000|2022-01-28 08:41:50||113.18||113.2||113.2||113.18|26340
1643359320000|2022-01-28 08:42:00|113.22|113.18|113.26|113.16|113.26|113.18|113.22|113.12|4430
1643359330000|2022-01-28 08:42:10|113.22|113.18|113.26|113.18|113.26|113.18|113.22|113.18|1059
1643359340000|2022-01-28 08:42:20||113.16||113.18||113.18||113.16|3
1643359350000|2022-01-28 08:42:30|113.28|113.2|113.32|113.22|113.36|113.28|113.28|113.2|14105
1643359360000|2022-01-28 08:42:40|113.36|113.24|113.4|113.3|113.4|113.3|113.36|113.24|0
1643359370000|2022-01-28 08:42:50|113.36|113.28|113.4|113.36|113.42|113.38|113.32|113.26|96323
1643359380000|2022-01-28 08:43:00|113.38|113.34|113.48|113.4|113.5|113.4|113.38|113.34|9652
1643359390000|2022-01-28 08:43:10|113.42|113.36|113.34|113.26|113.42|113.4|113.34|113.26|9203
1643359400000|2022-01-28 08:43:20|113.36|113.3|113.38|113.3|113.42|113.32|113.36|113.3|23725
1643359430000|2022-01-28 08:43:50|||||||||2000
1643359440000|2022-01-28 08:44:00|113.36|113.28|113.46|113.36|113.48|113.36|113.36|113.28|7245
1643359450000|2022-01-28 08:44:10|113.44|113.32|113.4|113.34|113.44|113.36|113.4|113.28|7969
1643359460000|2022-01-28 08:44:20|113.38|113.3|113.36|113.28|113.38|113.34|113.36|113.28|2197
1643359470000|2022-01-28 08:44:30|||||||||12375
1643359490000|2022-01-28 08:44:50|113.34|113.26|113.3|113.24|113.34|113.32|113.28|113.22|12467
1643359500000|2022-01-28 08:45:00|113.28|113.22|113.26|113.18|113.28|113.22|113.2|113.12|27787
1643359510000|2022-01-28 08:45:10|||||||||2605
1643359520000|2022-01-28 08:45:20|113.24|113.2|113.28|113.24|113.32|113.24|113.24|113.2|9978
1643359530000|2022-01-28 08:45:30|113.26|113.22|113.22|113.14|113.26|113.22|113.22|113.14|6176
1643359540000|2022-01-28 08:45:40|||||||||7011
1643359550000|2022-01-28 08:45:50|113.24|113.16|113.32|113.22|113.32|113.24|113.24|113.16|15353
1643359560000|2022-01-28 08:46:00||113.24||113.24||113.24||113.24|0
1643359570000|2022-01-28 08:46:10|113.36|113.26|113.4|113.3|113.4|113.3|113.36|113.26|3519
1643359580000|2022-01-28 08:46:20|113.34|113.28|113.34|113.26|113.34|113.3|113.34|113.24|2013
1643359590000|2022-01-28 08:46:30|113.38|113.28|113.4|113.28|113.4|113.28|113.38|113.26|11922
1643359610000|2022-01-28 08:46:50|113.38||113.34||113.38||113.34||270
1643359620000|2022-01-28 08:47:00|113.38|113.3|113.5|113.42|113.5|113.44|113.38|113.3|5750
1643359630000|2022-01-28 08:47:10|113.52|113.44|113.52|113.42|113.54|113.44|113.5|113.42|0
1643359640000|2022-01-28 08:47:20|113.54|113.46|113.62|113.52|113.66|113.54|113.54|113.46|87601
1643359650000|2022-01-28 08:47:30|113.64|113.54|113.78|113.7|113.78|113.72|113.64|113.52|139949
1643359660000|2022-01-28 08:47:40|113.76|113.72|113.66|113.62|113.76|113.72|113.66|113.58|26195
1643359670000|2022-01-28 08:47:50||113.58||113.58||113.58||113.58|2
1643359680000|2022-01-28 08:48:00|113.68|113.6|113.76|113.66|113.76|113.7|113.68|113.6|8597
1643359690000|2022-01-28 08:48:10|113.74|113.64|113.72|113.66|113.76|113.7|113.7|113.62|12117
1643359700000|2022-01-28 08:48:20|||||||||10000
1643359710000|2022-01-28 08:48:30|||||||||3395
1643359730000|2022-01-28 08:48:50|113.68|113.68|113.56|113.48|113.68|113.68|113.56|113.46|3031
1643359740000|2022-01-28 08:49:00|113.54|113.44|113.48|113.38|113.54|113.44|113.48|113.36|4068
1643359750000|2022-01-28 08:49:10|113.46|113.36|113.44|113.34|113.46|113.36|113.42|113.3|4000
1643359760000|2022-01-28 08:49:20|113.42|113.32|113.4|113.32|113.42|113.32|113.4|113.28|17530
1643359770000|2022-01-28 08:49:30|113.32|113.3|113.34|113.22|113.4|113.32|113.32|113.2|5200
1643359780000|2022-01-28 08:49:40|113.32|113.2|113.34|113.26|113.36|113.3|113.3|113.18|20996
1643359790000|2022-01-28 08:49:50|113.32|113.24|113.14|113.02|113.32|113.24|113.14|113.02|10031
1643359800000|2022-01-28 08:50:00|113.12|113|113.14|113.04|113.14|113.04|113.1|113|16054
1643359810000|2022-01-28 08:50:10|113.16|113.06|113.2|113.1|113.22|113.12|113.12|113.06|13364
1643359820000|2022-01-28 08:50:20|113.18|113.08|113.18|113.06|113.18|113.12|113.12|113.06|15244
1643359830000|2022-01-28 08:50:30|113.16|113.08|113.18|113.06|113.18|113.08|113.16|113.06|1385
1643359840000|2022-01-28 08:50:40|113.16|113.08|113.16|113.08|113.16|113.08|113.16|113.08|0
1643359860000|2022-01-28 08:51:00|113.14|113.06|113.16|113.06|113.16|113.08|113.14|113.06|1167
1643359870000|2022-01-28 08:51:10|113.18|113.08|113.36|113.24|113.4|113.26|113.18|113.08|34275
1643359880000|2022-01-28 08:51:20|113.38|113.26|113.26|113.16|113.48|113.38|113.26|113.16|26115
1643359900000|2022-01-28 08:51:40|113.24|113.14|113.2|113.12|113.24|113.14|113.2|113.12|5287
1643359920000|2022-01-28 08:52:00|113.22|113.14|113.24|113.14|113.24|113.14|113.22|113.14|4388
1643359930000|2022-01-28 08:52:10|113.26||113.16||113.26||113.16||3
1643359940000|2022-01-28 08:52:20|113.18|113.12|113.26|113.12|113.26|113.18|113.18|113.12|4419
1643359950000|2022-01-28 08:52:30||113.16||113.16||113.16||113.16|100
1643359960000|2022-01-28 08:52:40|113.24|113.14|113.26|113.2|113.26|113.2|113.24|113.12|0
1643359970000|2022-01-28 08:52:50|113.24|113.18|113.16|113.06|113.24|113.18|113.16|113.06|7863
1643359990000|2022-01-28 08:53:10|113.18|113.08|113.16|113.08|113.2|113.08|113.14|113.06|25026
1643360000000|2022-01-28 08:53:20|113.12|113.06|113.16|113.06|113.16|113.06|113.12|113.06|3323
1643360010000|2022-01-28 08:53:30|113.1|113.02|113.1|113.02|113.14|113.06|113.1|113.02|5921
1643360020000|2022-01-28 08:53:40|113.14|113.04|113.24|113.16|113.28|113.16|113.14|113.04|27772
1643360030000|2022-01-28 08:53:50|113.2|113.18|113.36|113.24|113.36|113.24|113.2|113.18|822
1643360040000|2022-01-28 08:54:00|113.38|113.28|113.4|113.32|113.42|113.32|113.34|113.28|415
1643360050000|2022-01-28 08:54:10|113.42|113.4|113.34|113.26|113.42|113.4|113.34|113.26|28017
1643360060000|2022-01-28 08:54:20|113.36|113.32|113.34|113.24|113.4|113.32|113.3|113.22|17220
1643360070000|2022-01-28 08:54:30||113.22||113.22||113.24||113.22|16276
1643360080000|2022-01-28 08:54:40|113.36|113.24|113.38|113.28|113.42|113.34|113.34|113.22|26405
1643360090000|2022-01-28 08:54:50|113.4|113.3|113.4|113.3|113.42|113.34|113.4|113.28|0
1643360100000|2022-01-28 08:55:00|113.38|113.32|113.38|113.26|113.38|113.32|113.38|113.26|1059
1643360120000|2022-01-28 08:55:20|113.36|113.3|113.3|113.24|113.36|113.3|113.3|113.24|1232
1643360130000|2022-01-28 08:55:30|113.28|113.22|113.24|113.16|113.28|113.24|113.22|113.12|4284
1643360140000|2022-01-28 08:55:40|113.26|113.14|113.24|113.12|113.26|113.16|113.22|113.12|45
1643360160000|2022-01-28 08:56:00|113.22|113.1|112.92|112.86|113.22|113.1|112.92|112.84|41456
1643360170000|2022-01-28 08:56:10|112.94|112.9|113|112.9|113.02|112.92|112.94|112.9|41720
1643360180000|2022-01-28 08:56:20|112.98|112.88|112.86|112.74|112.98|112.9|112.86|112.74|44293
1643360190000|2022-01-28 08:56:30|112.84|112.72|112.86|112.74|112.86|112.78|112.82|112.7|2658
1643360200000|2022-01-28 08:56:40||112.76||112.76||112.76||112.76|26988
1643360210000|2022-01-28 08:56:50|112.84||112.86||112.86||112.84||20
1643360220000|2022-01-28 08:57:00|112.88|112.8|112.84|112.76|112.88|112.82|112.84|112.76|2588
1643360230000|2022-01-28 08:57:10|112.8|112.74|112.84|112.72|112.9|112.78|112.78|112.68|24896
1643360240000|2022-01-28 08:57:20|112.86|112.74|112.86|112.72|112.9|112.78|112.84|112.72|850
1643360250000|2022-01-28 08:57:30|112.88|112.74|112.84|112.8|112.9|112.8|112.82|112.72|933
1643360260000|2022-01-28 08:57:40|112.86|112.82|112.96|112.86|112.98|112.86|112.86|112.8|14536
1643360270000|2022-01-28 08:57:50|112.98|112.9|113.06|112.98|113.1|113|112.98|112.9|40685
1643360280000|2022-01-28 08:58:00|113.04|113|113.12|113.04|113.14|113.06|113.04|112.98|12810
1643360290000|2022-01-28 08:58:10|113.1|113.08|113.16|113.1|113.16|113.1|113.1|113.08|1185
1643360300000|2022-01-28 08:58:20|113.2|113.12|113.22|113.14|113.28|113.18|113.2|113.12|7926
1643360310000|2022-01-28 08:58:30||113.16||113.16||113.16||113.16|209
1643360320000|2022-01-28 08:58:40|113.28|113.14|113.24|113.18|113.28|113.22|113.24|113.14|3102
1643360330000|2022-01-28 08:58:50|113.26|113.2|113.3|113.2|113.38|113.28|113.26|113.2|20502
1643360340000|2022-01-28 08:59:00|113.32|113.24|113.32|113.2|113.36|113.3|113.28|113.2|9234
1643360350000|2022-01-28 08:59:10||113.22||113.2||113.22||113.2|4421
1643360360000|2022-01-28 08:59:20|113.34|113.24|113.36|113.24|113.36|113.26|113.34|113.24|1
1643360370000|2022-01-28 08:59:30|||||||||3963
1643360380000|2022-01-28 08:59:40|113.3|113.22|113.3|113.16|113.3|113.22|113.3|113.16|5263
1643360390000|2022-01-28 08:59:50|113.28|113.14|113.24|113.18|113.28|113.2|113.22|113.12|23358
1643360400000|2022-01-28 09:00:00|113.26|113.2|113.32|113.2|113.34|113.28|113.26|113.14|9639
1643360410000|2022-01-28 09:00:10|113.34|113.22|113.34|113.24|113.36|113.24|113.3|113.2|24832
1643360420000|2022-01-28 09:00:20|113.38|113.26|113.4|113.28|113.4|113.28|113.38|113.26|2722
1643360430000|2022-01-28 09:00:30|113.36||113.36||113.36||113.36||6136
1643360440000|2022-01-28 09:00:40|113.34|113.24|113.28|113.24|113.34|113.28|113.28|113.24|21267
1643360450000|2022-01-28 09:00:50|113.32|113.22|113.36|113.28|113.36|113.28|113.32|113.2|971
1643360460000|2022-01-28 09:01:00|113.34|113.24|113.3|113.22|113.36|113.28|113.3|113.2|3830
1643360470000|2022-01-28 09:01:10|113.28|113.2|113.2|113.12|113.28|113.2|113.2|113.12|16922
1643360480000|2022-01-28 09:01:20|113.16|113.08|113.12|113|113.2|113.08|113.12|112.98|1359
1643360490000|2022-01-28 09:01:30|||||||||3955
1643360510000|2022-01-28 09:01:50|113.14|113.02|113.12|113.06|113.18|113.06|113.1|113.02|4365
1643360530000|2022-01-28 09:02:10|||||||||60
1643360540000|2022-01-28 09:02:20|113.18|113.1|113.16|113.06|113.2|113.12|113.16|113.06|1624
1643360560000|2022-01-28 09:02:40|||||||||2500
1643360570000|2022-01-28 09:02:50||113.08||113.08||113.08||113.08|870
1643360580000|2022-01-28 09:03:00|||||||||28155
1643360590000|2022-01-28 09:03:10|113.2|113.1|113.2|113.12|113.22|113.18|113.16|113.06|20000
1643360600000|2022-01-28 09:03:20|113.18|113.08|113.2|113.1|113.22|113.14|113.18|113.08|2827
1643360610000|2022-01-28 09:03:30|113.18|113.08|113.18|113.08|113.18|113.08|113.18|113.08|4389
1643360620000|2022-01-28 09:03:40|113.2|113.1|113.22|113.1|113.22|113.1|113.2|113.1|6789
1643360630000|2022-01-28 09:03:50|113.24|113.12|113.34|113.22|113.38|113.3|113.24|113.12|16583
1643360640000|2022-01-28 09:04:00|113.32|113.18|113.22|113.14|113.32|113.2|113.22|113.12|11473
1643360650000|2022-01-28 09:04:10|113.24|113.2|113.32|113.22|113.44|113.32|113.24|113.2|2443
1643360660000|2022-01-28 09:04:20|||||||||13251
1643360670000|2022-01-28 09:04:30|113.3|113.2|113.24|113.12|113.3|113.22|113.24|113.1|1979
1643360680000|2022-01-28 09:04:40|113.26|113.1|113.32|113.2|113.32|113.2|113.26|113.1|0
1643360700000|2022-01-28 09:05:00|113.34|113.22|113.36|113.26|113.4|113.3|113.3|113.22|11260
1643360710000|2022-01-28 09:05:10|113.38|113.3|113.36|113.26|113.42|113.34|113.36|113.26|10421
1643360720000|2022-01-28 09:05:20|113.34|113.24|113.42|113.3|113.48|113.36|113.3|113.22|22736
1643360730000|2022-01-28 09:05:30|113.44|113.34|113.44|113.34|113.48|113.34|113.44|113.32|1165
1643360740000|2022-01-28 09:05:40|113.42|113.36|113.48|113.36|113.48|113.36|113.42|113.36|50013
1643360750000|2022-01-28 09:05:50|113.44||113.44||113.48||113.44||0
1643360760000|2022-01-28 09:06:00|113.4|113.34|113.32|113.24|113.4|113.34|113.32|113.24|7370
1643360770000|2022-01-28 09:06:10|113.34|113.26|113.38|113.28|113.38|113.28|113.34|113.26|6334
1643360790000|2022-01-28 09:06:30|113.36|113.26|113.38|113.28|113.38|113.28|113.34|113.24|688
1643360800000|2022-01-28 09:06:40|113.4|113.3|113.44|113.32|113.44|113.32|113.4|113.3|0
1643360820000|2022-01-28 09:07:00|113.42||113.44||113.44||113.42||977
1643360830000|2022-01-28 09:07:10|||||||||2182
1643360840000|2022-01-28 09:07:20|113.42|113.28|113.36|113.24|113.44|113.28|113.34|113.24|0
1643360850000|2022-01-28 09:07:30|113.32|113.22|113.36|113.22|113.36|113.22|113.32|113.2|200
1643360860000|2022-01-28 09:07:40|113.34|113.24|113.28|113.22|113.34|113.24|113.28|113.22|4319
1643360880000|2022-01-28 09:08:00|113.26|113.18|113.24|113.12|113.26|113.18|113.2|113.1|2000
1643360890000|2022-01-28 09:08:10|113.16|113.1|113.18|113.12|113.22|113.12|113.16|113.08|9399
1643360900000|2022-01-28 09:08:20|113.22|113.14|113.3|113.18|113.32|113.18|113.22|113.14|5065
1643360910000|2022-01-28 09:08:30|113.32|113.2|113.28|113.22|113.32|113.22|113.28|113.2|0
1643360920000|2022-01-28 09:08:40|113.32|113.24|113.4|113.28|113.4|113.28|113.32|113.24|2078
1643360930000|2022-01-28 09:08:50|113.36|113.24|113.2|113.1|113.36|113.24|113.2|113.1|2497
1643360940000|2022-01-28 09:09:00||113.08||113.1||113.1||113.08|878
1643360950000|2022-01-28 09:09:10||113.08||113.1||113.1||113.08|0
1643360960000|2022-01-28 09:09:20|113.22|113.12|113.36|113.24|113.36|113.26|113.22|113.12|763
1643360970000|2022-01-28 09:09:30|113.34|113.22|113.32|113.24|113.36|113.24|113.32|113.22|0
1643360980000|2022-01-28 09:09:40|113.28|113.22|113.24|113.12|113.28|113.22|113.22|113.12|1249
1643360990000|2022-01-28 09:09:50|113.26|113.14|113.3|113.22|113.32|113.22|113.26|113.14|1
1643361000000|2022-01-28 09:10:00|113.28||113.3||113.3||113.28||0
1643361010000|2022-01-28 09:10:10|113.28|113.18|113.28|113.16|113.28|113.18|113.24|113.14|178
1643361020000|2022-01-28 09:10:20|||||||||12500
1643361030000|2022-01-28 09:10:30|113.3|113.18|113.36|113.26|113.36|113.26|113.3|113.18|23584
1643361040000|2022-01-28 09:10:40|113.34|113.24|113.38|113.26|113.38|113.34|113.34|113.24|13517
1643361050000|2022-01-28 09:10:50|113.36|113.24|113.34|113.24|113.36|113.24|113.34|113.24|0
1643361060000|2022-01-28 09:11:00|113.32|113.22|113.32|113.24|113.32|113.24|113.24|113.2|13136
1643361090000|2022-01-28 09:11:30|113.34|113.26|113.36|113.3|113.36|113.3|113.32|113.24|2098
1643361100000|2022-01-28 09:11:40|113.34|113.28|113.36|113.26|113.36|113.28|113.34|113.26|0
1643361120000|2022-01-28 09:12:00|113.32|113.24|113.24|113.12|113.36|113.24|113.14|113.04|28922
1643361130000|2022-01-28 09:12:10|113.22|113.14|113.24|113.12|113.24|113.16|113.2|113.12|0
1643361140000|2022-01-28 09:12:20||113.14||113.12||113.14||113.12|0
1643361150000|2022-01-28 09:12:30|113.22|113.14|113.24|113.12|113.24|113.16|113.22|113.12|0
1643361160000|2022-01-28 09:12:40|113.26|113.14|113.24|113.14|113.3|113.2|113.22|113.14|872
1643361170000|2022-01-28 09:12:50|113.22|113.12|113.24|113.14|113.24|113.16|113.22|113.12|0
1643361180000|2022-01-28 09:13:00||113.16||113.14||113.16||113.14|0
1643361200000|2022-01-28 09:13:20||113.16||113.16||113.16||113.16|20
1643361210000|2022-01-28 09:13:30|||||||||264
1643361220000|2022-01-28 09:13:40|113.26|113.2|113.4|113.32|113.42|113.32|113.26|113.2|236
1643361230000|2022-01-28 09:13:50||113.3||113.32||113.32||113.3|1757
1643361240000|2022-01-28 09:14:00|113.38|113.3|113.38|113.32|113.38|113.32|113.38|113.3|263
1643361250000|2022-01-28 09:14:10|||||||||435
1643361260000|2022-01-28 09:14:20|113.4|113.34|113.48|113.38|113.52|113.38|113.4|113.34|3365
1643361270000|2022-01-28 09:14:30||113.4||113.4||113.42||113.4|20
1643361280000|2022-01-28 09:14:40|113.5|113.42|113.5|113.4|113.5|113.42|113.5|113.4|19522
1643361300000|2022-01-28 09:15:00|113.52|113.42|113.52|113.42|113.6|113.48|113.46|113.42|3740
1643361310000|2022-01-28 09:15:10|113.54|113.44|113.58|113.48|113.6|113.48|113.54|113.44|421
1643361320000|2022-01-28 09:15:20|113.6|113.5|113.64|113.54|113.66|113.54|113.58|113.5|0
1643361330000|2022-01-28 09:15:30|113.66|113.56|113.66|113.56|113.7|113.56|113.66|113.56|0
1643361340000|2022-01-28 09:15:40|113.64|113.54|113.74|113.62|113.74|113.62|113.64|113.54|0
1643361350000|2022-01-28 09:15:50|113.72|113.6|113.7|113.6|113.72|113.6|113.7|113.6|2000
1643361360000|2022-01-28 09:16:00|113.72|113.58|113.64|113.56|113.72|113.58|113.64|113.54|1817
1643361370000|2022-01-28 09:16:10|113.68||113.68||113.68||113.68||0
1643361380000|2022-01-28 09:16:20|||||||||455
1643361400000|2022-01-28 09:16:40|113.64||113.64||113.64||113.64||49
1643361410000|2022-01-28 09:16:50|113.62|113.54|113.62|113.5|113.62|113.54|113.58|113.5|9815
1643361430000|2022-01-28 09:17:10|113.56|113.48|113.58|113.46|113.62|113.52|113.52|113.46|24695
1643361440000|2022-01-28 09:17:20|113.56|113.48|113.56|113.46|113.56|113.48|113.56|113.46|1462
1643361450000|2022-01-28 09:17:30|113.54||113.54||113.54||113.54||4872
1643361460000|2022-01-28 09:17:40|113.52|113.44|113.48|113.38|113.52|113.44|113.48|113.36|3000
1643361470000|2022-01-28 09:17:50|113.46|113.36|113.4|113.3|113.46|113.38|113.4|113.3|2278
1643361480000|2022-01-28 09:18:00||113.28||113.28||113.28||113.28|0
1643361500000|2022-01-28 09:18:20|113.38|113.3|113.4|113.3|113.4|113.32|113.38|113.28|240
1643361510000|2022-01-28 09:18:30|||||||||14181
1643361520000|2022-01-28 09:18:40|113.42|113.34|113.44|113.32|113.44|113.34|113.38|113.3|938
1643361530000|2022-01-28 09:18:50|113.46|113.34|113.4|113.34|113.46|113.36|113.4|113.34|206
1643361540000|2022-01-28 09:19:00||113.36||113.36||113.36||113.36|700
1643361550000|2022-01-28 09:19:10|113.38|113.32|113.4|113.38|113.4|113.38|113.38|113.32|1361
1643361560000|2022-01-28 09:19:20||113.36||113.36||113.36||113.36|3500
1643361570000|2022-01-28 09:19:30|113.44|113.44|113.48|113.38|113.5|113.44|113.44|113.36|15000
1643361580000|2022-01-28 09:19:40||113.4||113.4||113.4||113.4|0
1643361590000|2022-01-28 09:19:50|||||||||793
1643361600000|2022-01-28 09:20:00|113.46|113.38|113.42|113.3|113.48|113.38|113.38|113.28|26216
1643361610000|2022-01-28 09:20:10|113.44|113.32|113.5|113.38|113.52|113.4|113.44|113.32|4149
1643361630000|2022-01-28 09:20:30|113.46|113.4|113.46|113.38|113.46|113.4|113.46|113.38|0
1643361640000|2022-01-28 09:20:40|113.48|113.4|113.6|113.5|113.62|113.5|113.48|113.4|0
1643361650000|2022-01-28 09:20:50|113.56|113.48|113.56|113.46|113.56|113.48|113.56|113.44|806
1643361660000|2022-01-28 09:21:00||113.48||113.48||113.48||113.48|0
1643361670000|2022-01-28 09:21:10|113.58|113.5|113.56|113.5|113.6|113.5|113.56|113.5|12954
1643361680000|2022-01-28 09:21:20|113.6|113.48|113.6|113.48|113.6|113.48|113.6|113.48|180
1643361690000|2022-01-28 09:21:30|113.58||113.58||113.58||113.58||7000
1643361700000|2022-01-28 09:21:40|113.56||113.56||113.56||113.56||0
1643361710000|2022-01-28 09:21:50|113.54|113.44|113.54|113.46|113.54|113.46|113.5|113.44|1886
1643361720000|2022-01-28 09:22:00||113.5||113.46||113.5||113.46|1873
1643361730000|2022-01-28 09:22:10|113.56|113.48|113.52|113.46|113.58|113.48|113.52|113.46|0
1643361740000|2022-01-28 09:22:20|113.56|113.5|113.58|113.5|113.58|113.5|113.56|113.46|8999
1643361750000|2022-01-28 09:22:30|113.56|113.46|113.54|113.46|113.56|113.46|113.54|113.46|1191
1643361770000|2022-01-28 09:22:50|||||||||871
1643361780000|2022-01-28 09:23:00||113.48||113.48||113.48||113.48|3438
1643361790000|2022-01-28 09:23:10|113.58|113.5|113.64|113.54|113.66|113.56|113.58|113.5|1499
1643361800000|2022-01-28 09:23:20|113.66|113.56|113.66|113.56|113.66|113.56|113.66|113.56|0
1643361810000|2022-01-28 09:23:30|113.62||113.62||113.62||113.62||1
1643361830000|2022-01-28 09:23:50|113.64|113.6|113.62|113.56|113.66|113.6|113.62|113.56|5505
1643361840000|2022-01-28 09:24:00|113.6|113.54|113.56|113.5|113.6|113.54|113.56|113.5|13420
1643361850000|2022-01-28 09:24:10|113.54|113.46|113.54|113.46|113.56|113.46|113.54|113.46|1496
1643361860000|2022-01-28 09:24:20|113.56|113.48|113.56|113.46|113.56|113.48|113.54|113.46|0
1643361870000|2022-01-28 09:24:30|113.54||113.56||113.56||113.54||0
1643361880000|2022-01-28 09:24:40|113.58|113.48|113.6|113.54|113.62|113.54|113.56|113.48|15182
1643361890000|2022-01-28 09:24:50||113.52||113.5||113.52||113.5|1000
1643361900000|2022-01-28 09:25:00|113.58||113.6||113.6||113.58||0
1643361910000|2022-01-28 09:25:10|113.62|113.52|113.6|113.54|113.62|113.54|113.6|113.52|3480
1643361920000|2022-01-28 09:25:20|113.58|113.52|113.52|113.46|113.58|113.52|113.52|113.42|12505
1643361940000|2022-01-28 09:25:40||113.44||113.44||113.44||113.44|0
1643361950000|2022-01-28 09:25:50|113.48|113.42|113.42|113.34|113.48|113.42|113.42|113.34|789
1643361960000|2022-01-28 09:26:00|113.4|113.32|113.36|113.3|113.4|113.32|113.36|113.26|4107
1643361980000|2022-01-28 09:26:20||113.28||113.28||113.28||113.28|30
1643361990000|2022-01-28 09:26:30||113.3||113.3||113.3||113.28|7904
1643362000000|2022-01-28 09:26:40||113.28||113.28||113.28||113.28|603
1643362010000|2022-01-28 09:26:50||113.3||113.3||113.3||113.3|16384
1643362020000|2022-01-28 09:27:00|||||||||25000
1643362030000|2022-01-28 09:27:10|113.4|113.32|113.36|113.3|113.42|113.34|113.36|113.3|1134
1643362070000|2022-01-28 09:27:50|113.34|113.28|113.3|113.24|113.34|113.28|113.3|113.24|32147
1643362080000|2022-01-28 09:28:00|113.34|113.36|113.18|113.08|113.38|113.36|113.16|113.08|86966
1643362090000|2022-01-28 09:28:10|113.2|113.18|113.22|113.12|113.22|113.18|113.18|113.1|25754
1643362100000|2022-01-28 09:28:20|113.24|113.14|113.18|113.14|113.26|113.18|113.18|113.14|18781
1643362110000|2022-01-28 09:28:30|113.2|113.18|113.2|113.16|113.22|113.18|113.2|113.14|1985
1643362120000|2022-01-28 09:28:40|113.18|113.14|113.2|113.14|113.2|113.14|113.18|113.14|717
1643362130000|2022-01-28 09:28:50|113.18|113.12|113.18|113.1|113.18|113.12|113.14|113.06|6870
1643362140000|2022-01-28 09:29:00|113.16||113.14||113.16||113.14||0
1643362150000|2022-01-28 09:29:10|113.12|113.06|113.02|112.92|113.12|113.06|113.02|112.92|33724
1643362160000|2022-01-28 09:29:20|113|112.9|112.94|112.88|113|112.92|112.94|112.88|21170
1643362170000|2022-01-28 09:29:30|112.96||112.96||112.96||112.96||50
1643362180000|2022-01-28 09:29:40|112.98|112.9|112.98|112.9|113.02|112.98|112.94|112.88|92182
1643362190000|2022-01-28 09:29:50|113|112.92|113.06|112.98|113.06|113.02|113|112.92|77506
1643362200000|2022-01-28 09:30:00|113.1|113|113.14|113.1|113.2|113.12|113.08|113|13173
1643362210000|2022-01-28 09:30:10|113.12|113.08|113.12|113.06|113.12|113.08|113.1|113.06|19553
1643362220000|2022-01-28 09:30:20|113.1|113.08|113.16|113.06|113.16|113.08|113.08|113.06|0
1643362230000|2022-01-28 09:30:30|113.12|113.08|113.12|113.06|113.12|113.1|113.12|113.06|4
1643362240000|2022-01-28 09:30:40|113.1|113.04|113.08|113|113.12|113.04|113.06|112.98|31203
1643362250000|2022-01-28 09:30:50|113.06|113.04|113.12|113.04|113.12|113.04|113.06|113.04|1922
1643362260000|2022-01-28 09:31:00|113.08|113.02|113.12|113.04|113.12|113.04|113.08|113|500
1643362270000|2022-01-28 09:31:10|113.1|113|113.1|112.98|113.1|113|113.1|112.98|100
1643362280000|2022-01-28 09:31:20|113.06||113.06||113.06||113.06||0
1643362290000|2022-01-28 09:31:30|113.04|112.96|113.06|112.96|113.06|112.96|113.04|112.96|5292
1643362300000|2022-01-28 09:31:40|113.04|113|113.06|113|113.06|113|113.04|113|0
1643362320000|2022-01-28 09:32:00|113.04|112.96|112.92|112.88|113.06|113|112.92|112.88|61621
1643362330000|2022-01-28 09:32:10|112.96|112.84|112.86|112.76|112.96|112.84|112.86|112.74|29517
1643362340000|2022-01-28 09:32:20|112.84|112.74|112.84|112.74|112.84|112.74|112.84|112.74|603
1643362350000|2022-01-28 09:32:30|112.82|112.78|112.82|112.78|112.82|112.78|112.8|112.72|27725
1643362360000|2022-01-28 09:32:40|112.8|112.8|112.84|112.8|112.84|112.8|112.8|112.8|67952
1643362370000|2022-01-28 09:32:50|112.82|112.76|112.82|112.74|112.82|112.82|112.82|112.74|9416
1643362380000|2022-01-28 09:33:00|||||||||126904
1643362390000|2022-01-28 09:33:10||112.76||112.76||112.76||112.76|25050
1643362400000|2022-01-28 09:33:20||112.74||112.76||112.76||112.74|903
1643362410000|2022-01-28 09:33:30|112.84|112.78|112.88|112.82|112.92|112.84|112.84|112.78|6130
1643362420000|2022-01-28 09:33:40||112.84||112.84||112.86||112.84|1
1643362430000|2022-01-28 09:33:50|112.92|112.88|112.96|112.86|112.96|112.9|112.92|112.84|28717
1643362440000|2022-01-28 09:34:00|112.92||112.92||112.96||112.92||25529
1643362460000|2022-01-28 09:34:20|112.96|112.9|113.04|112.96|113.06|112.96|112.96|112.9|30039
1643362470000|2022-01-28 09:34:30|113.02|112.94|113|112.9|113.02|112.94|112.96|112.86|2255
1643362480000|2022-01-28 09:34:40|112.98|112.88|112.92|112.86|113|112.9|112.9|112.82|31047
1643362490000|2022-01-28 09:34:50|112.94|112.84|112.94|112.84|112.98|112.84|112.92|112.84|1000
1643362500000|2022-01-28 09:35:00|112.92|112.86|112.92|112.84|112.92|112.86|112.9|112.84|0
1643362510000|2022-01-28 09:35:10||112.86||112.86||112.86||112.86|19723
1643362520000|2022-01-28 09:35:20|||||||||44479
1643362550000|2022-01-28 09:35:50|112.9|112.84|112.82|112.74|112.9|112.84|112.82|112.7|9390
1643362570000|2022-01-28 09:36:10|112.84|112.76|112.84|112.74|112.84|112.76|112.84|112.74|706
1643362580000|2022-01-28 09:36:20|112.8|112.76|112.9|112.88|112.96|112.88|112.8|112.76|10678
1643362590000|2022-01-28 09:36:30|112.94|112.9|112.96|112.9|112.98|112.9|112.94|112.9|2499
1643362600000|2022-01-28 09:36:40|112.98|112.92|113.02|112.96|113.02|112.96|112.98|112.92|13575
1643362610000|2022-01-28 09:36:50|113|112.94|113.02|112.96|113.02|112.96|112.92|112.88|33747
1643362620000|2022-01-28 09:37:00|113|112.94|112.94|112.9|113|112.94|112.9|112.84|4517
1643362630000|2022-01-28 09:37:10|112.92|112.92|112.96|112.92|112.96|112.92|112.92|112.92|3990
1643362640000|2022-01-28 09:37:20|112.94||112.94||112.94||112.94||2727
1643362650000|2022-01-28 09:37:30|112.96|112.94|113.08|112.98|113.14|113.06|112.96|112.94|8151
1643362660000|2022-01-28 09:37:40|113.1|113|113.12|113.02|113.14|113.04|113.06|112.98|1559
1643362670000|2022-01-28 09:37:50|113.1|113|113.02|112.98|113.1|113|113.02|112.96|8643
1643362680000|2022-01-28 09:38:00|113|112.94|113|112.92|113|112.98|113|112.92|6030
1643362690000|2022-01-28 09:38:10|113.02|112.96|113.06|112.98|113.06|113|113.02|112.96|20180
1643362700000|2022-01-28 09:38:20|113.04|112.96|113.04|112.94|113.04|112.96|113.04|112.94|0
1643362710000|2022-01-28 09:38:30||112.96||112.96||112.96||112.96|2631
1643362720000|2022-01-28 09:38:40|||||||||17596
1643362730000|2022-01-28 09:38:50|113.06|112.98|113.06|112.98|113.06|113.02|113.04|112.96|212
1643362740000|2022-01-28 09:39:00|113.04|112.96|113.06|112.96|113.06|112.96|113.04|112.94|280
1643362750000|2022-01-28 09:39:10||112.98||112.98||113||112.98|0
1643362760000|2022-01-28 09:39:20|113.08|113|113.04|112.98|113.16|113.06|113.04|112.96|11635
1643362770000|2022-01-28 09:39:30|113.06|113|113.06|112.98|113.1|113.04|113.06|112.98|538
1643362800000|2022-01-28 09:40:00|||||||||1755
1643362810000|2022-01-28 09:40:10|113.02|112.96|113.04|112.98|113.04|113|113.02|112.96|3662
1643362820000|2022-01-28 09:40:20|113.06|113|113.06|112.98|113.08|113|113.06|112.98|1553
1643362830000|2022-01-28 09:40:30|113.04|112.96|113.06|112.96|113.06|113|113.04|112.96|1533
1643362840000|2022-01-28 09:40:40|113.08|113|113.1|113|113.1|113.02|113.08|113|12129
1643362850000|2022-01-28 09:40:50|113.08|112.98|113.08|112.98|113.1|113.02|113|112.92|5602
1643362860000|2022-01-28 09:41:00|113.1|113|113.08|113|113.18|113.12|113.08|112.98|50000
1643362870000|2022-01-28 09:41:10|113.1|112.98|113.08|113|113.1|113.02|113.08|112.98|0
1643362880000|2022-01-28 09:41:20|113.06|112.98|113.06|112.98|113.06|112.98|113.06|112.98|0
1643362890000|2022-01-28 09:41:30|113.08|113.02|113.1|113.04|113.1|113.04|113.08|113.02|7637
1643362900000|2022-01-28 09:41:40|113.08||113.08||113.08||113.08||0
1643362910000|2022-01-28 09:41:50|113.1|113.06|113.1|113.08|113.1|113.08|113.08|113.06|14431
1643362920000|2022-01-28 09:42:00|113.08|113.06|113.06|112.98|113.08|113.06|113.06|112.98|5177
1643362930000|2022-01-28 09:42:10|113.08|113|113.12|113.08|113.12|113.1|113.08|113|25433
1643362940000|2022-01-28 09:42:20||113.06||113.06||113.06||113.06|0
1643362950000|2022-01-28 09:42:30|||||||||557
1643362970000|2022-01-28 09:42:50|113.16|113.08|113.18|113.1|113.2|113.1|113.16|113.08|992
1643362980000|2022-01-28 09:43:00|113.2|113.12|113.22|113.14|113.24|113.14|113.2|113.12|0
1643362990000|2022-01-28 09:43:10|113.2|113.12|113.18|113.1|113.2|113.12|113.18|113.1|0
1643363010000|2022-01-28 09:43:30|113.16|113.08|113.18|113.12|113.18|113.12|113.16|113.08|0
1643363020000|2022-01-28 09:43:40|113.2||113.2||113.2||113.2||0
1643363030000|2022-01-28 09:43:50|113.22|113.14|113.22|113.16|113.3|113.2|113.22|113.14|1
1643363040000|2022-01-28 09:44:00|||||||||2356
1643363050000|2022-01-28 09:44:10|113.26||113.26||113.26||113.26||92
1643363060000|2022-01-28 09:44:20|113.24||113.24||113.24||113.24||3945
1643363080000|2022-01-28 09:44:40|113.26|113.18|113.22|113.16|113.28|113.2|113.22|113.16|3913
1643363090000|2022-01-28 09:44:50|113.26|113.18|113.28|113.18|113.28|113.22|113.24|113.16|4015
1643363100000|2022-01-28 09:45:00|113.26||113.26||113.28||113.24||0
1643363110000|2022-01-28 09:45:10|113.24||113.24||113.24||113.24||1
1643363120000|2022-01-28 09:45:20|||||||||868
1643363130000|2022-01-28 09:45:30|113.22|113.16|113.22|113.14|113.24|113.16|113.22|113.14|22
1643363140000|2022-01-28 09:45:40|113.24|113.16|113.28|113.18|113.28|113.22|113.24|113.16|12530
1643363150000|2022-01-28 09:45:50||113.2||113.2||113.2||113.2|4483
1643363160000|2022-01-28 09:46:00|113.3|113.22|113.3|113.22|113.36|113.26|113.3|113.22|12482
1643363170000|2022-01-28 09:46:10|113.28|113.2|113.24|113.18|113.28|113.24|113.24|113.18|3818
1643363180000|2022-01-28 09:46:20|113.22|113.16|113.22|113.12|113.22|113.16|113.22|113.12|439
1643363190000|2022-01-28 09:46:30|113.24|113.14|113.22|113.14|113.24|113.16|113.22|113.14|0
1643363200000|2022-01-28 09:46:40|||||||||6000
1643363210000|2022-01-28 09:46:50|||||||||83
1643363220000|2022-01-28 09:47:00|||||||||22000
1643363250000|2022-01-28 09:47:30|113.2|113.12|113.2|113.12|113.2|113.12|113.2|113.12|18533
1643363260000|2022-01-28 09:47:40|113.18|113.1|113.12|113.04|113.18|113.12|113.1|113.02|3955
1643363270000|2022-01-28 09:47:50|||||||||9287
1643363280000|2022-01-28 09:48:00|113.14|113.08|113.22|113.14|113.22|113.16|113.14|113.04|6592
1643363290000|2022-01-28 09:48:10||113.18||113.14||113.18||113.14|444
1643363300000|2022-01-28 09:48:20|||||||||5267
1643363310000|2022-01-28 09:48:30|113.2|113.12|113.2|113.12|113.2|113.12|113.16|113.1|33891
1643363320000|2022-01-28 09:48:40|113.22|113.14|113.2|113.12|113.22|113.16|113.2|113.12|86
1643363330000|2022-01-28 09:48:50|113.22|113.14|113.2|113.12|113.22|113.14|113.2|113.12|0
1643363350000|2022-01-28 09:49:10|113.18|113.1|113.14|113.04|113.18|113.1|113.12|113.04|1677
1643363360000|2022-01-28 09:49:20|113.12|113.06|113.12|113.04|113.12|113.06|113.12|113.04|5604
1643363370000|2022-01-28 09:49:30|113.1|113.02|113.04|113|113.1|113.02|113.04|112.96|1323
1643363380000|2022-01-28 09:49:40|113.02|112.96|113.02|112.92|113.02|112.96|113.02|112.92|3080
1643363390000|2022-01-28 09:49:50|113.04|112.94|113.06|112.96|113.06|112.98|113.04|112.94|2095
1643363400000|2022-01-28 09:50:00|113.04||113.06||113.06||113.04||0
1643363410000|2022-01-28 09:50:10|113.04||113.04||113.04||113.04||0
1643363440000|2022-01-28 09:50:40||112.98||112.98||112.98||112.98|0
1643363450000|2022-01-28 09:50:50|113|112.96|113.02|112.96|113.02|112.98|113|112.92|128
1643363460000|2022-01-28 09:51:00|113.04|112.98|113.1|113.04|113.1|113.04|113.04|112.98|2553
1643363470000|2022-01-28 09:51:10|||||||||3500
1643363480000|2022-01-28 09:51:20|113.08|113.02|113.06|112.98|113.08|113.02|113|112.92|26056
1643363500000|2022-01-28 09:51:40||113||113||113||113|12
1643363510000|2022-01-28 09:51:50|113.04||113.04||113.04||113.02||427
1643363530000|2022-01-28 09:52:10|113.02|113.02|112.94|112.86|113.04|113.02|112.92|112.84|1576
1643363550000|2022-01-28 09:52:30|112.96|112.88|112.96|112.88|112.96|112.9|112.96|112.86|0
1643363560000|2022-01-28 09:52:40|113|112.9|112.98|112.92|113.02|112.96|112.98|112.88|29969
1643363570000|2022-01-28 09:52:50|113|112.94|113|112.92|113.02|112.94|113|112.92|0
1643363580000|2022-01-28 09:53:00|113.02|113|113.02|112.96|113.02|113|113.02|112.94|50000
1643363590000|2022-01-28 09:53:10|113|112.98|113.02|112.98|113.02|113|113|112.98|1523
1643363610000|2022-01-28 09:53:30|113.04|113|113.06|113|113.06|113|113.04|113|5029
1643363620000|2022-01-28 09:53:40|113.04|112.98|112.98|112.88|113.04|112.98|112.98|112.88|4550
1643363630000|2022-01-28 09:53:50|112.96|112.9|112.96|112.94|112.98|112.94|112.96|112.9|17879
1643363640000|2022-01-28 09:54:00||112.9||112.9||112.9||112.88|5848
1643363650000|2022-01-28 09:54:10|113|113|112.96|112.9|113.02|113|112.96|112.9|27222
1643363660000|2022-01-28 09:54:20||112.92||112.92||112.92||112.92|0
1643363670000|2022-01-28 09:54:30|112.94|112.9|112.92|112.84|112.94|112.9|112.88|112.82|3550
1643363680000|2022-01-28 09:54:40|112.88||112.88||112.92||112.88||136
1643363700000|2022-01-28 09:55:00|112.86|112.86|112.76|112.68|112.86|112.86|112.76|112.68|19239
1643363710000|2022-01-28 09:55:10|112.74|112.7|112.74|112.68|112.74|112.7|112.72|112.66|2720
1643363720000|2022-01-28 09:55:20|112.76|112.7|112.9|112.84|112.94|112.84|112.76|112.7|46226
1643363730000|2022-01-28 09:55:30|112.88|112.82|112.84|112.78|112.9|112.82|112.82|112.76|47280
1643363750000|2022-01-28 09:55:50|112.82|112.76|112.84|112.78|112.86|112.82|112.8|112.76|11354
1643363760000|2022-01-28 09:56:00|112.86||112.84||112.86||112.84||0
1643363770000|2022-01-28 09:56:10|||||||||20000
1643363780000|2022-01-28 09:56:20|112.82|112.88|112.82|112.76|112.9|112.88|112.82|112.76|82539
1643363790000|2022-01-28 09:56:30|112.8|112.74|112.74|112.7|112.82|112.8|112.74|112.68|77399
1643363800000|2022-01-28 09:56:40|112.72|112.68|112.7|112.62|112.72|112.7|112.7|112.6|5556
1643363810000|2022-01-28 09:56:50|||||||||26475
1643363830000|2022-01-28 09:57:10|112.68|112.6|112.66|112.58|112.68|112.62|112.66|112.56|2992
1643363840000|2022-01-28 09:57:20|||||||||1000
1643363850000|2022-01-28 09:57:30|112.62||112.62||112.62||112.62||0
1643363860000|2022-01-28 09:57:40|112.64|112.54|112.56|112.52|112.66|112.6|112.56|112.52|14966
1643363870000|2022-01-28 09:57:50|112.58|112.54|112.58|112.54|112.58|112.54|112.58|112.54|923
1643363880000|2022-01-28 09:58:00|112.6|112.58|112.6|112.54|112.6|112.58|112.6|112.54|14750
1643363890000|2022-01-28 09:58:10|112.62|112.56|112.62|112.56|112.62|112.56|112.62|112.56|6495
1643363910000|2022-01-28 09:58:30|112.66|112.58|112.66|112.58|112.68|112.62|112.64|112.56|5021
1643363920000|2022-01-28 09:58:40|112.68|112.6|112.7|112.6|112.7|112.6|112.64|112.6|2992
1643363930000|2022-01-28 09:58:50|112.72|112.64|112.72|112.68|112.72|112.68|112.72|112.64|267
1643363950000|2022-01-28 09:59:10|112.7|112.66|112.66|112.6|112.7|112.66|112.62|112.56|10722
1643363960000|2022-01-28 09:59:20|112.68|112.68|112.72|112.64|112.72|112.68|112.68|112.6|47862
1643363970000|2022-01-28 09:59:30|112.7|112.62|112.7|112.62|112.7|112.64|112.66|112.6|3897
1643363980000|2022-01-28 09:59:40|112.72|112.66|112.72|112.66|112.72|112.66|112.72|112.66|0
1643363990000|2022-01-28 09:59:50|112.76|112.7|112.74|112.7|112.76|112.7|112.74|112.7|2913
1643364000000|2022-01-28 10:00:00|112.76|112.74|112.78|112.7|112.82|112.74|112.76|112.7|3189
1643364020000|2022-01-28 10:00:20|112.74||112.78||112.78||112.74||392
1643364030000|2022-01-28 10:00:30|112.74||112.74||112.74||112.74||17195
1643364040000|2022-01-28 10:00:40|112.78|112.8|112.88|112.78|112.88|112.8|112.78|112.72|27630
1643364050000|2022-01-28 10:00:50|112.86|112.8|112.9|112.82|112.9|112.82|112.86|112.8|44100
1643364060000|2022-01-28 10:01:00|112.88|112.8|112.88|112.8|112.92|112.88|112.86|112.8|30432
1643364070000|2022-01-28 10:01:10|112.86||112.86||112.86||112.86||1044
1643364080000|2022-01-28 10:01:20|||||||||17620
1643364090000|2022-01-28 10:01:30|112.88|112.82|112.88|112.8|112.88|112.82|112.84|112.8|4899
1643364100000|2022-01-28 10:01:40|||||||||78
1643364110000|2022-01-28 10:01:50|||||||||1000
1643364120000|2022-01-28 10:02:00|112.82|112.78|112.78|112.7|112.82|112.78|112.78|112.7|13264
1643364140000|2022-01-28 10:02:20|112.76|112.68|112.74|112.66|112.76|112.68|112.74|112.64|30
1643364150000|2022-01-28 10:02:30|112.76|112.68|112.76|112.66|112.78|112.68|112.76|112.66|3282
1643364160000|2022-01-28 10:02:40||112.68||112.68||112.68||112.68|4403
1643364170000|2022-01-28 10:02:50|112.74|112.64|112.76|112.72|112.76|112.72|112.7|112.62|8063
1643364180000|2022-01-28 10:03:00|112.74|112.68|112.78|112.7|112.8|112.78|112.74|112.66|48108
1643364190000|2022-01-28 10:03:10|112.76||112.76||112.76||112.76||2
1643364200000|2022-01-28 10:03:20|112.72|112.68|112.68|112.6|112.72|112.68|112.68|112.58|2826
1643364220000|2022-01-28 10:03:40|112.7|112.62|112.68|112.62|112.7|112.62|112.68|112.62|0
1643364230000|2022-01-28 10:03:50|112.7|112.64|112.7|112.62|112.76|112.68|112.7|112.62|4654
1643364240000|2022-01-28 10:04:00|112.68|112.58|112.6|112.54|112.68|112.58|112.6|112.54|1825
1643364250000|2022-01-28 10:04:10|112.62|112.56|112.62|112.56|112.62|112.56|112.58|112.56|11810
1643364260000|2022-01-28 10:04:20|112.64|112.58|112.64|112.58|112.68|112.58|112.58|112.54|39144
1643364270000|2022-01-28 10:04:30|112.68||112.64||112.68||112.64||887
1643364280000|2022-01-28 10:04:40|112.66|112.66|112.66|112.58|112.68|112.66|112.66|112.58|31878
1643364290000|2022-01-28 10:04:50||112.6||112.6||112.6||112.6|0
1643364300000|2022-01-28 10:05:00|112.68|112.68|112.66|112.6|112.7|112.68|112.62|112.6|19184
1643364310000|2022-01-28 10:05:10|112.64|112.58|112.64|112.56|112.64|112.58|112.6|112.54|2156
1643364320000|2022-01-28 10:05:20|112.62|112.54|112.6|112.54|112.64|112.56|112.6|112.54|0
1643364330000|2022-01-28 10:05:30|112.58|112.52|112.56|112.5|112.58|112.52|112.56|112.5|2420
1643364350000|2022-01-28 10:05:50|112.54|112.46|112.46|112.4|112.54|112.46|112.46|112.4|37818
1643364360000|2022-01-28 10:06:00|112.5||112.5||112.5||112.5||0
1643364370000|2022-01-28 10:06:10|112.52|112.42|112.5|112.44|112.52|112.44|112.5|112.42|0
1643364380000|2022-01-28 10:06:20|112.52|112.46|112.52|112.48|112.58|112.5|112.52|112.46|8893
1643364390000|2022-01-28 10:06:30|112.5|112.46|112.5|112.44|112.5|112.46|112.5|112.44|3806
1643364400000|2022-01-28 10:06:40|112.48|112.42|112.46|112.38|112.52|112.46|112.44|112.38|23443
1643364420000|2022-01-28 10:07:00|112.42|112.4|112.46|112.4|112.46|112.4|112.42|112.4|0
1643364440000|2022-01-28 10:07:20|||||||||1316
1643364450000|2022-01-28 10:07:30|112.42|112.38|112.34|112.26|112.42|112.38|112.34|112.24|20517
1643364470000|2022-01-28 10:07:50||112.28||112.28||112.3||112.28|9861
1643364480000|2022-01-28 10:08:00|112.36|112.3|112.34|112.32|112.38|112.32|112.32|112.28|25615
1643364490000|2022-01-28 10:08:10|112.38|112.3|112.34|112.3|112.38|112.32|112.34|112.3|3087
1643364500000|2022-01-28 10:08:20|112.36|112.28|112.38|112.28|112.4|112.36|112.36|112.28|35097
1643364510000|2022-01-28 10:08:30|112.34|112.3|112.34|112.28|112.34|112.32|112.34|112.28|14538
1643364530000|2022-01-28 10:08:50|112.32|112.26|112.3|112.22|112.32|112.26|112.3|112.2|11606
1643364540000|2022-01-28 10:09:00|112.28|112.2|112.26|112.22|112.28|112.22|112.26|112.16|4297
1643364560000|2022-01-28 10:09:20|112.24|112.18|112.22|112.16|112.26|112.18|112.16|112.1|16547
1643364570000|2022-01-28 10:09:30|112.24|112.18|112.24|112.2|112.24|112.2|112.24|112.16|400
1643364580000|2022-01-28 10:09:40|112.26|112.22|112.24|112.18|112.26|112.24|112.24|112.18|14174
1643364590000|2022-01-28 10:09:50|112.26|112.26|112.3|112.22|112.34|112.26|112.26|112.2|21376
1643364600000|2022-01-28 10:10:00|112.28|112.2|112.24|112.2|112.28|112.22|112.2|112.18|24065
1643364610000|2022-01-28 10:10:10||112.22||112.22||112.22||112.22|0
1643364620000|2022-01-28 10:10:20|112.28|112.24|112.34|112.28|112.34|112.28|112.28|112.24|1565
1643364630000|2022-01-28 10:10:30|||||||||10613
1643364640000|2022-01-28 10:10:40|112.3|112.3|112.3|112.28|112.3|112.32|112.3|112.28|4579
1643364650000|2022-01-28 10:10:50||112.26||112.26||112.28||112.26|5935
1643364660000|2022-01-28 10:11:00|112.32|112.28|112.42|112.34|112.42|112.34|112.3|112.28|14111
1643364670000|2022-01-28 10:11:10|112.44|112.36|112.5|112.42|112.52|112.42|112.44|112.36|7135
1643364680000|2022-01-28 10:11:20|112.48|112.4|112.48|112.4|112.48|112.42|112.42|112.38|5324
1643364690000|2022-01-28 10:11:30|112.46||112.46||112.46||112.46||0
1643364710000|2022-01-28 10:11:50|112.48|112.42|112.44|112.4|112.48|112.44|112.44|112.4|14514
1643364720000|2022-01-28 10:12:00|112.42|112.38|112.34|112.28|112.42|112.38|112.34|112.24|20398
1643364730000|2022-01-28 10:12:10|112.36|112.3|112.38|112.32|112.38|112.34|112.36|112.3|10204
1643364740000|2022-01-28 10:12:20|||||||||5305
1643364750000|2022-01-28 10:12:30|||||||||2308
1643364770000|2022-01-28 10:12:50|112.36||112.36||112.36||112.36||502
1643364780000|2022-01-28 10:13:00|||||||||7106
1643364790000|2022-01-28 10:13:10|112.34|112.3|112.3|112.26|112.34|112.3|112.3|112.26|6692
1643364820000|2022-01-28 10:13:40|112.28|112.24|112.18|112.14|112.28|112.24|112.18|112.1|12761
1643364830000|2022-01-28 10:13:50|112.2|112.16|112.34|112.28|112.34|112.28|112.2|112.16|17050
1643364840000|2022-01-28 10:14:00||112.3||112.3||112.3||112.3|4461
1643364850000|2022-01-28 10:14:10|112.32|112.28|112.28|112.24|112.32|112.28|112.28|112.24|8710
1643364860000|2022-01-28 10:14:20|112.26|112.2|112.26|112.18|112.26|112.2|112.18|112.12|32676
1643364870000|2022-01-28 10:14:30|112.24||112.26||112.26||112.24||914
1643364880000|2022-01-28 10:14:40|||||||||433
1643364890000|2022-01-28 10:14:50|112.28|112.2|112.28|112.22|112.3|112.22|112.28|112.2|18662
1643364900000|2022-01-28 10:15:00|112.26|112.28|112.26|112.22|112.32|112.28|112.26|112.22|12001
1643364910000|2022-01-28 10:15:10|112.24|112.2|112.28|112.22|112.28|112.24|112.24|112.18|13428
1643364920000|2022-01-28 10:15:20|112.26|112.2|112.26|112.2|112.26|112.2|112.26|112.18|0
1643364930000|2022-01-28 10:15:30|112.24|112.18|112.22|112.18|112.24|112.18|112.22|112.18|141
1643364940000|2022-01-28 10:15:40|112.26|112.2|112.28|112.22|112.28|112.24|112.26|112.2|10979
1643364950000|2022-01-28 10:15:50||112.24||112.24||112.26||112.22|1762
1643364960000|2022-01-28 10:16:00|112.3|112.22|112.32|112.26|112.34|112.26|112.3|112.22|2081
1643364970000|2022-01-28 10:16:10|112.3|112.24|112.3|112.24|112.3|112.24|112.3|112.24|9493
1643364980000|2022-01-28 10:16:20|112.28|112.22|112.18|112.12|112.28|112.24|112.16|112.1|21307
1643365000000|2022-01-28 10:16:40|112.16||112.16||112.16||112.16||990
1643365010000|2022-01-28 10:16:50|112.14|112.1|112.12|112.04|112.14|112.1|112.08|112.04|15913
1643365020000|2022-01-28 10:17:00||112.06||112.04||112.06||112.04|1322
1643365030000|2022-01-28 10:17:10|112.1|112.08|112.12|112.08|112.14|112.08|112.1|112.04|201
1643365040000|2022-01-28 10:17:20|112.1|112.06|112.12|112.04|112.12|112.06|112.1|112.04|8333
1643365050000|2022-01-28 10:17:30|112.08|112|112.12|112.04|112.12|112.04|112.08|112|12119
1643365060000|2022-01-28 10:17:40|||||||||1322
1643365070000|2022-01-28 10:17:50|||||||||3575
1643365090000|2022-01-28 10:18:10|||||||||3540
1643365100000|2022-01-28 10:18:20|112.1||112.12||112.12||112.1||8
1643365110000|2022-01-28 10:18:30|112.1||112.1||112.1||112.1||4430
1643365120000|2022-01-28 10:18:40|112.12|112.06|112.14|112.06|112.16|112.1|112.12|112.06|17748
1643365130000|2022-01-28 10:18:50|||||||||275
1643365140000|2022-01-28 10:19:00|||||||||2000
1643365150000|2022-01-28 10:19:10|||||||||8013
1643365190000|2022-01-28 10:19:50|||||||||1757
1643365200000|2022-01-28 10:20:00|112.12|112.04|111.96|111.9|112.12|112.06|111.96|111.9|125542
1643365210000|2022-01-28 10:20:10|||||||||21491
1643365220000|2022-01-28 10:20:20|111.98|111.86|112|111.92|112.04|111.96|111.98|111.86|10979
1643365230000|2022-01-28 10:20:30|111.98|111.94|112.06|111.98|112.06|112|111.98|111.94|8593
1643365240000|2022-01-28 10:20:40|112.04|111.96|112.02|111.96|112.04|111.98|112.02|111.96|2501
1643365260000|2022-01-28 10:21:00|112|111.94|112|111.94|112.02|111.94|111.98|111.94|4411
1643365270000|2022-01-28 10:21:10|111.98|111.98|112|111.94|112.02|111.98|111.98|111.94|2074
1643365280000|2022-01-28 10:21:20|111.98|111.98|112.02|111.94|112.02|111.98|111.98|111.94|6576
1643365290000|2022-01-28 10:21:30|112||112||112||112||12145
1643365300000|2022-01-28 10:21:40|111.98|111.9|111.98|111.92|111.98|111.92|111.98|111.88|17185
1643365310000|2022-01-28 10:21:50|||||||||4725
1643365320000|2022-01-28 10:22:00|111.96|111.94|111.96|111.92|111.98|111.94|111.96|111.92|11214
1643365330000|2022-01-28 10:22:10|111.98|111.96|112|111.98|112|111.98|111.96|111.96|9910
1643365340000|2022-01-28 10:22:20|111.98|111.96|111.98|111.94|112|111.96|111.98|111.94|11015
1643365350000|2022-01-28 10:22:30|112|111.96|112.04|111.98|112.04|112|111.98|111.96|23017
1643365370000|2022-01-28 10:22:50|112.02|111.96|112.02|111.94|112.02|111.96|112.02|111.94|5463
1643365380000|2022-01-28 10:23:00|112.04|111.96|112.04|112|112.04|112|112.02|111.96|8872
1643365390000|2022-01-28 10:23:10|112.02|111.96|112.02|111.94|112.04|111.96|112.02|111.94|4315
1643365400000|2022-01-28 10:23:20|112.04|111.96|112.02|111.96|112.04|111.96|112.02|111.94|60304
1643365410000|2022-01-28 10:23:30|112|111.98|112|111.96|112|111.98|112|111.96|6642
1643365420000|2022-01-28 10:23:40|112.02||112.02||112.02||112||2707
1643365430000|2022-01-28 10:23:50|112||112||112.02||112||0
1643365440000|2022-01-28 10:24:00|111.98|111.94|111.96|111.88|112|111.94|111.96|111.88|8564
1643365450000|2022-01-28 10:24:10||111.92||111.92||111.92||111.92|0
1643365460000|2022-01-28 10:24:20|||||||||3897
1643365470000|2022-01-28 10:24:30|111.98|111.94|111.98|111.94|111.98|111.94|111.98|111.94|6257
1643365480000|2022-01-28 10:24:40|112|111.92|112|111.96|112|111.96|112|111.92|6141
1643365490000|2022-01-28 10:24:50|111.98|111.94|111.98|111.94|111.98|111.96|111.98|111.94|5121
1643365500000|2022-01-28 10:25:00|111.96|112|112|111.98|112.02|112|111.96|111.98|64795
1643365510000|2022-01-28 10:25:10|112.02|112|112.02|111.98|112.02|112|112.02|111.98|55206
1643365520000|2022-01-28 10:25:20|112.04|112.02|112.1|112.04|112.1|112.04|112.04|112.02|9137
1643365530000|2022-01-28 10:25:30|112.08|112.02|112.08|112.02|112.08|112.02|112.04|111.98|4291
1643365540000|2022-01-28 10:25:40|112.1|112.1|112.14|112.1|112.14|112.1|112.1|112.1|3587
1643365550000|2022-01-28 10:25:50|112.12|112.06|112.14|112.1|112.14|112.1|112.1|112.02|58078
1643365560000|2022-01-28 10:26:00|112.16|112.06|112.04|112|112.16|112.1|112.04|111.96|27967
1643365570000|2022-01-28 10:26:10|112.02|111.98|112.02|111.98|112.1|112.02|112.02|111.92|23173
1643365580000|2022-01-28 10:26:20||111.96||111.94||111.96||111.94|2231
1643365590000|2022-01-28 10:26:30|112|111.96|112|111.94|112|111.96|112|111.94|44389
1643365600000|2022-01-28 10:26:40|112.02|111.98|112.06|112.02|112.08|112.02|112.02|111.98|65763
1643365610000|2022-01-28 10:26:50|112.08|112.04|112.12|112.06|112.12|112.08|112.08|112.04|6418
1643365620000|2022-01-28 10:27:00|112.1|112.08|112.1|112.06|112.12|112.08|112.08|112.06|23180
1643365650000|2022-01-28 10:27:30|112.08|112.04|112.06|112.02|112.1|112.04|112.06|112.02|1093
1643365660000|2022-01-28 10:27:40|||||||||1500
1643365670000|2022-01-28 10:27:50|112.08|112.04|112.12|112.04|112.12|112.06|112.08|112.04|11737
1643365680000|2022-01-28 10:28:00|112.14|112.06|112.16|112.1|112.2|112.14|112.14|112.06|4150
1643365690000|2022-01-28 10:28:10|112.18|112.12|112.2|112.12|112.24|112.16|112.18|112.12|35901
1643365700000|2022-01-28 10:28:20|112.22|112.14|112.2|112.14|112.26|112.22|112.18|112.14|44449
1643365710000|2022-01-28 10:28:30|112.18|112.12|112.16|112.12|112.2|112.14|112.16|112.12|344
1643365720000|2022-01-28 10:28:40|112.18||112.18||112.18||112.16||331
1643365730000|2022-01-28 10:28:50|112.2|112.14|112.18|112.14|112.24|112.18|112.18|112.14|12488
1643365740000|2022-01-28 10:29:00|112.16|112.12|112.18|112.12|112.18|112.12|112.16|112.12|11796
1643365750000|2022-01-28 10:29:10|112.16||112.16||112.16||112.16||2101
1643365760000|2022-01-28 10:29:20|112.2|112.14|112.16|112.12|112.2|112.14|112.16|112.12|3048
1643365790000|2022-01-28 10:29:50|||||||||876
1643365800000|2022-01-28 10:30:00|112.18|112.16|112.18|112.12|112.18|112.16|112.16|112.12|3300
1643365810000|2022-01-28 10:30:10|112.22|112.14|112.24|112.18|112.28|112.22|112.22|112.14|7367
1643365830000|2022-01-28 10:30:30|||||||||3879
1643365860000|2022-01-28 10:31:00|112.22|112.16|112.22|112.14|112.24|112.2|112.2|112.14|6547
1643365870000|2022-01-28 10:31:10|112.2|112.16|112.2|112.16|112.2|112.16|112.2|112.16|0
1643365880000|2022-01-28 10:31:20|||||||||116
1643365900000|2022-01-28 10:31:40|||||||||17719
1643365910000|2022-01-28 10:31:50|||||||||45312
1643365920000|2022-01-28 10:32:00|112.18|112.14|112.2|112.12|112.2|112.18|112.14|112.1|59421
1643365930000|2022-01-28 10:32:10|112.18|112.14|112.18|112.12|112.18|112.14|112.18|112.1|62961
1643365940000|2022-01-28 10:32:20|112.2|112.14|112.22|112.14|112.24|112.14|112.2|112.14|420
1643365950000|2022-01-28 10:32:30|112.18|112.12|112.22|112.12|112.22|112.14|112.18|112.12|0
1643365960000|2022-01-28 10:32:40|112.18|112.1|112.18|112.14|112.18|112.14|112.18|112.1|2654
1643365970000|2022-01-28 10:32:50|||||||||5431
1643365980000|2022-01-28 10:33:00|112.16|112.1|112.16|112.1|112.16|112.1|112.16|112.1|751
1643365990000|2022-01-28 10:33:10|112.14|112.08|112.12|112.04|112.14|112.08|112.1|112.04|16825
1643366000000|2022-01-28 10:33:20||112.02||112.04||112.04||112.02|3177
1643366010000|2022-01-28 10:33:30|112.1|112|111.98|111.94|112.1|112|111.98|111.92|15944
1643366020000|2022-01-28 10:33:40|111.96|111.92|111.96|111.88|111.96|111.92|111.96|111.86|1827
1643366030000|2022-01-28 10:33:50|111.98|111.98|112|111.92|112|111.98|111.96|111.88|54778
1643366040000|2022-01-28 10:34:00|||||||||4435
1643366050000|2022-01-28 10:34:10|||||||||1000
1643366060000|2022-01-28 10:34:20|111.96|111.9|111.9|111.84|111.96|111.9|111.9|111.82|12893
1643366070000|2022-01-28 10:34:30|111.92|111.88|111.96|111.92|112|111.96|111.92|111.88|31503
1643366080000|2022-01-28 10:34:40|111.94|111.88|111.94|111.86|111.94|111.88|111.92|111.86|5122
1643366090000|2022-01-28 10:34:50|111.92||111.92||111.92||111.92||0
1643366110000|2022-01-28 10:35:10|111.9||111.9||111.9||111.9||43
1643366120000|2022-01-28 10:35:20|111.92|111.88|111.92|111.88|111.96|111.9|111.92|111.88|3228
1643366130000|2022-01-28 10:35:30||111.86||111.86||111.86||111.86|4000
1643366140000|2022-01-28 10:35:40|111.9|111.84|111.88|111.82|111.9|111.84|111.86|111.82|5070
1643366150000|2022-01-28 10:35:50||111.84||111.82||111.84||111.82|441
1643366160000|2022-01-28 10:36:00|||||||||835
1643366170000|2022-01-28 10:36:10|111.86|111.8|111.76|111.7|111.86|111.8|111.76|111.68|42213
1643366180000|2022-01-28 10:36:20|111.78|111.76|111.78|111.72|111.82|111.76|111.72|111.66|17260
1643366190000|2022-01-28 10:36:30||111.7||111.7||111.72||111.68|770
1643366200000|2022-01-28 10:36:40|111.8|111.72|111.8|111.72|111.8|111.72|111.8|111.72|133
1643366210000|2022-01-28 10:36:50|111.82|111.74|111.82|111.76|111.82|111.76|111.82|111.74|1000
1643366220000|2022-01-28 10:37:00|111.78|111.74|111.78|111.74|111.78|111.74|111.78|111.74|4584
1643366240000|2022-01-28 10:37:20||111.72||111.72||111.72||111.72|5503
1643366250000|2022-01-28 10:37:30|111.76|111.74|111.72|111.66|111.78|111.74|111.72|111.64|17398
1643366260000|2022-01-28 10:37:40|111.74|111.7|111.72|111.68|111.76|111.7|111.72|111.68|1485
1643366270000|2022-01-28 10:37:50|111.76|111.7|111.76|111.68|111.78|111.74|111.76|111.68|18636
1643366280000|2022-01-28 10:38:00|||||||||9668
1643366290000|2022-01-28 10:38:10|111.78|111.78|111.72|111.68|111.82|111.78|111.72|111.68|35741
1643366300000|2022-01-28 10:38:20|111.74|111.66|111.66|111.62|111.74|111.66|111.66|111.62|6133
1643366310000|2022-01-28 10:38:30|111.64|111.6|111.64|111.58|111.64|111.6|111.6|111.52|21907
1643366320000|2022-01-28 10:38:40||111.56||111.56||111.56||111.56|101505
1643366330000|2022-01-28 10:38:50|111.66|111.6|111.64|111.58|111.68|111.6|111.64|111.56|6769
1643366340000|2022-01-28 10:39:00|111.62|111.6|111.6|111.52|111.62|111.6|111.6|111.52|45848
1643366350000|2022-01-28 10:39:10|111.56|111.5|111.56|111.5|111.58|111.54|111.56|111.5|18964
1643366360000|2022-01-28 10:39:20|111.54||111.54||111.54||111.54||3655
1643366370000|2022-01-28 10:39:30|111.58|111.52|111.64|111.56|111.64|111.56|111.58|111.52|21157
1643366380000|2022-01-28 10:39:40|111.62|111.58|111.64|111.58|111.64|111.58|111.62|111.58|12724
1643366400000|2022-01-28 10:40:00|111.62|111.6|111.62|111.56|111.62|111.6|111.62|111.56|6410
1643366410000|2022-01-28 10:40:10|||||||||31312
1643366420000|2022-01-28 10:40:20|111.64|111.58|111.72|111.62|111.72|111.64|111.64|111.58|102690
1643366430000|2022-01-28 10:40:30|111.7|111.64|111.7|111.62|111.7|111.64|111.7|111.58|3809
1643366440000|2022-01-28 10:40:40|||||||||10673
1643366450000|2022-01-28 10:40:50||111.6||111.6||111.6||111.6|6235
1643366470000|2022-01-28 10:41:10|111.68|111.58|111.66|111.58|111.68|111.6|111.64|111.58|4212
1643366480000|2022-01-28 10:41:20||111.6||111.62||111.62||111.6|8008
1643366490000|2022-01-28 10:41:30|111.68|111.58|111.66|111.64|111.7|111.64|111.66|111.58|60963
1643366500000|2022-01-28 10:41:40|111.7|111.66|111.76|111.68|111.76|111.7|111.7|111.62|21748
1643366510000|2022-01-28 10:41:50|111.8|111.7|111.76|111.68|111.8|111.72|111.74|111.68|2413
1643366520000|2022-01-28 10:42:00|111.78|111.78|111.84|111.74|111.84|111.78|111.76|111.7|57246
1643366530000|2022-01-28 10:42:10|111.8||111.84||111.84||111.8||882
1643366540000|2022-01-28 10:42:20|||||||||10521
1643366550000|2022-01-28 10:42:30|111.86|111.78|111.86|111.82|111.96|111.86|111.86|111.78|6891
1643366560000|2022-01-28 10:42:40|111.9|111.9|111.88|111.78|111.94|111.9|111.86|111.78|42660
1643366570000|2022-01-28 10:42:50||111.8||111.78||111.8||111.78|6
1643366580000|2022-01-28 10:43:00|111.84|111.76|111.84|111.74|111.86|111.76|111.76|111.7|22430
1643366600000|2022-01-28 10:43:20|||||||||17882
1643366610000|2022-01-28 10:43:30|111.86|111.84|111.86|111.8|111.88|111.84|111.86|111.78|17002
1643366620000|2022-01-28 10:43:40|||||||||1774
1643366640000|2022-01-28 10:44:00|||||||||65810
1643366650000|2022-01-28 10:44:10|111.88|111.9|111.94|111.9|111.96|111.9|111.88|111.82|28637
1643366660000|2022-01-28 10:44:20|111.92|111.86|111.94|111.88|111.94|111.9|111.9|111.84|15427
1643366670000|2022-01-28 10:44:30|111.92|111.86|111.82|111.8|111.92|111.86|111.82|111.78|39022
1643366680000|2022-01-28 10:44:40|111.84|111.84|111.92|111.86|111.92|111.86|111.84|111.84|4984
1643366690000|2022-01-28 10:44:50||111.9||111.9||111.9||111.9|45
1643366700000|2022-01-28 10:45:00|111.96|111.92|112.02|111.92|112.04|111.94|111.96|111.92|7340
1643366710000|2022-01-28 10:45:10|112||111.98||112||111.98||1084
1643366730000|2022-01-28 10:45:30|111.96|111.9|111.98|111.9|111.98|111.9|111.94|111.9|2838
1643366740000|2022-01-28 10:45:40||111.92||111.92||111.92||111.92|0
1643366750000|2022-01-28 10:45:50|111.96|111.9|111.98|111.9|111.98|111.9|111.96|111.9|0
1643366770000|2022-01-28 10:46:10|111.96||111.98||111.98||111.96||0
1643366780000|2022-01-28 10:46:20||111.92||111.92||111.92||111.92|0
1643366790000|2022-01-28 10:46:30|112|111.94|112.14|112.04|112.16|112.04|112|111.94|626
1643366800000|2022-01-28 10:46:40|112.12||112.12||112.12||112.12||0
1643366820000|2022-01-28 10:47:00|112.1|112|112.1|112.02|112.1|112.02|112.04|111.96|1629
1643366830000|2022-01-28 10:47:10||112.06||112.06||112.06||112.06|0
1643366840000|2022-01-28 10:47:20|112.08|112.02|112.1|112.02|112.1|112.04|112.08|111.98|5878
1643366860000|2022-01-28 10:47:40|112.12|112.06|112.24|112.16|112.28|112.18|112.12|112.06|3194
1643366870000|2022-01-28 10:47:50|112.22|112.18|112.24|112.18|112.24|112.18|112.22|112.18|9767
1643366880000|2022-01-28 10:48:00|112.28|112.2|112.28|112.2|112.34|112.26|112.28|112.2|8283
1643366900000|2022-01-28 10:48:20||112.22||112.24||112.24||112.22|11821
1643366920000|2022-01-28 10:48:40|112.32|112.34|112.32|112.26|112.42|112.34|112.32|112.26|30405
1643366930000|2022-01-28 10:48:50||112.22||112.28||112.28||112.22|8876
1643366940000|2022-01-28 10:49:00|112.3|112.22|112.3|112.24|112.3|112.24|112.26|112.2|2948
1643366950000|2022-01-28 10:49:10|112.32||112.3||112.32||112.3||17006
1643366960000|2022-01-28 10:49:20|112.32|112.26|112.34|112.26|112.4|112.32|112.32|112.24|21721
1643366970000|2022-01-28 10:49:30|||||||||4333
1643366980000|2022-01-28 10:49:40|112.32|112.24|112.34|112.26|112.34|112.26|112.28|112.16|47401
1643366990000|2022-01-28 10:49:50|112.38|112.3|112.3|112.22|112.42|112.32|112.3|112.22|800
1643367000000|2022-01-28 10:50:00|112.32|112.2|112.32|112.22|112.32|112.22|112.26|112.18|11480
1643367010000|2022-01-28 10:50:10|112.34|112.24|112.36|112.3|112.36|112.3|112.34|112.24|0
1643367030000|2022-01-28 10:50:30|112.4|112.32|112.44|112.38|112.5|112.44|112.4|112.32|30713
1643367040000|2022-01-28 10:50:40|112.48|112.4|112.46|112.4|112.48|112.4|112.44|112.4|22681
1643367050000|2022-01-28 10:50:50|112.5|112.42|112.48|112.4|112.56|112.48|112.48|112.4|23703
1643367060000|2022-01-28 10:51:00|112.5|112.42|112.48|112.4|112.52|112.44|112.48|112.4|36790
1643367070000|2022-01-28 10:51:10|112.5||112.46||112.5||112.44||0
1643367080000|2022-01-28 10:51:20|112.48|112.42|112.46|112.42|112.5|112.42|112.46|112.42|4000
1643367090000|2022-01-28 10:51:30|112.48|112.4|112.42|112.34|112.48|112.4|112.38|112.28|14943
1643367110000|2022-01-28 10:51:50|112.4||112.4||112.4||112.4||80
1643367120000|2022-01-28 10:52:00|112.36|112.32|112.28|112.18|112.36|112.32|112.28|112.18|26191
1643367130000|2022-01-28 10:52:10||112.22||112.22||112.24||112.22|0
1643367150000|2022-01-28 10:52:30|112.26|112.18|112.28|112.18|112.28|112.18|112.26|112.18|3893
1643367160000|2022-01-28 10:52:40|112.26|112.16|112.22|112.16|112.26|112.16|112.22|112.1|6103
1643367170000|2022-01-28 10:52:50|||||||||500
1643367190000|2022-01-28 10:53:10||112.18||112.18||112.18||112.18|1050
1643367200000|2022-01-28 10:53:20|112.2|112.16|112.22|112.18|112.22|112.18|112.2|112.16|3319
1643367220000|2022-01-28 10:53:40|112.2|112.14|112.2|112.12|112.2|112.18|112.2|112.1|7862
1643367230000|2022-01-28 10:53:50|112.18|112.14|112.18|112.16|112.18|112.16|112.18|112.14|0
1643367240000|2022-01-28 10:54:00|112.2|112.14|112.34|112.28|112.34|112.28|112.18|112.1|13952
1643367250000|2022-01-28 10:54:10|112.36|112.3|112.36|112.3|112.36|112.3|112.36|112.28|0
1643367270000|2022-01-28 10:54:30||112.32||112.32||112.32||112.32|877
1643367280000|2022-01-28 10:54:40|||||||||45
1643367310000|2022-01-28 10:55:10|112.38|112.3|112.36|112.3|112.4|112.38|112.34|112.3|19451
1643367320000|2022-01-28 10:55:20|112.4|112.32|112.4|112.36|112.4|112.36|112.4|112.32|4738
1643367330000|2022-01-28 10:55:30||112.34||112.34||112.34||112.34|730
1643367370000|2022-01-28 10:56:10|||||||||4000
1643367390000|2022-01-28 10:56:30|112.42|112.38|112.42|112.38|112.44|112.38|112.42|112.38|42869
1643367400000|2022-01-28 10:56:40|||||||||1000
1643367410000|2022-01-28 10:56:50|112.4|112.34|112.36|112.3|112.4|112.38|112.36|112.3|11200
1643367420000|2022-01-28 10:57:00|112.38||112.38||112.4||112.38||566
1643367430000|2022-01-28 10:57:10||112.34||112.34||112.34||112.34|2853
1643367440000|2022-01-28 10:57:20|112.4|112.4|112.46|112.42|112.48|112.42|112.36|112.34|50049
1643367450000|2022-01-28 10:57:30|||||||||865
1643367460000|2022-01-28 10:57:40|112.48|112.38|112.48|112.42|112.48|112.42|112.46|112.36|416
1643367480000|2022-01-28 10:58:00|||||||||1000
1643367490000|2022-01-28 10:58:10|112.5|112.5|112.6|112.52|112.6|112.52|112.5|112.5|14421
1643367500000|2022-01-28 10:58:20|112.58|112.5|112.52|112.46|112.58|112.5|112.5|112.42|20552
1643367520000|2022-01-28 10:58:40|112.5|112.42|112.44|112.38|112.5|112.42|112.44|112.38|10591
1643367530000|2022-01-28 10:58:50|112.46||112.46||112.46||112.46||20000
1643367540000|2022-01-28 10:59:00|112.48|112.42|112.46|112.42|112.48|112.42|112.46|112.42|7388
1643367550000|2022-01-28 10:59:10|112.48||112.48||112.48||112.48||0
1643367560000|2022-01-28 10:59:20||112.44||112.44||112.44||112.44|4411
1643367580000|2022-01-28 10:59:40|112.52|112.46|112.64|112.58|112.66|112.58|112.52|112.46|50817
1643367590000|2022-01-28 10:59:50|112.66||112.64||112.68||112.62||0
1643367600000|2022-01-28 11:00:00|112.62||112.64||112.64||112.62||3525
1643367610000|2022-01-28 11:00:10|112.66|112.6|112.66|112.6|112.68|112.64|112.66|112.6|25044
1643367620000|2022-01-28 11:00:20|112.62|112.62|112.68|112.64|112.68|112.64|112.62|112.6|24945
1643367630000|2022-01-28 11:00:30||112.66||112.64||112.66||112.64|0
1643367640000|2022-01-28 11:00:40|||||||||1914
1643367650000|2022-01-28 11:00:50|112.7|112.66|112.7|112.66|112.76|112.66|112.7|112.66|2842
1643367660000|2022-01-28 11:01:00|||||||||3861
1643367670000|2022-01-28 11:01:10||112.68||112.68||112.68||112.68|813
1643367680000|2022-01-28 11:01:20|112.74||112.76||112.76||112.74||441
1643367690000|2022-01-28 11:01:30|112.72|112.66|112.58|112.5|112.72|112.66|112.58|112.5|26139
1643367700000|2022-01-28 11:01:40|112.6|112.52|112.66|112.6|112.66|112.6|112.6|112.52|0
1643367710000|2022-01-28 11:01:50|112.68|112.62|112.7|112.62|112.7|112.64|112.68|112.62|0
1643367720000|2022-01-28 11:02:00|112.68|112.6|112.6|112.56|112.68|112.6|112.58|112.56|13784
1643367730000|2022-01-28 11:02:10|||||||||8825
1643367740000|2022-01-28 11:02:20|||||||||488573
1643367750000|2022-01-28 11:02:30|112.56|112.52|112.6|112.52|112.6|112.56|112.54|112.5|24919
1643367760000|2022-01-28 11:02:40||112.54||112.56||112.56||112.54|2950
1643367780000|2022-01-28 11:03:00|112.62|112.58|112.58|112.54|112.66|112.6|112.58|112.52|40761
1643367790000|2022-01-28 11:03:10||112.52||112.52||112.52||112.52|0
1643367800000|2022-01-28 11:03:20|112.56|112.54|112.58|112.54|112.58|112.54|112.56|112.54|10826
1643367820000|2022-01-28 11:03:40|112.56|112.52|112.56|112.5|112.58|112.54|112.52|112.46|19122
1643367830000|2022-01-28 11:03:50|112.54||112.56||112.56||112.54||450
1643367840000|2022-01-28 11:04:00|112.54||112.56||112.56||112.54||99
1643367850000|2022-01-28 11:04:10|112.54|112.52|112.58|112.52|112.58|112.54|112.54|112.52|2000
1643367860000|2022-01-28 11:04:20|||||||||7500
1643367870000|2022-01-28 11:04:30|||||||||5350
1643367880000|2022-01-28 11:04:40|112.6|112.54|112.82|112.72|112.82|112.72|112.6|112.54|3363
1643367890000|2022-01-28 11:04:50|112.84||112.82||112.84||112.82||0
1643367900000|2022-01-28 11:05:00|112.8|112.84|112.88|112.8|112.92|112.84|112.8|112.78|10000
1643367910000|2022-01-28 11:05:10|112.86|112.78|112.84|112.78|112.86|112.78|112.82|112.78|2515
1643367920000|2022-01-28 11:05:20|112.86|112.8|112.88|112.8|112.88|112.8|112.86|112.8|4817
1643367930000|2022-01-28 11:05:30|112.9|112.82|112.94|112.84|112.94|112.84|112.9|112.82|8007
1643367940000|2022-01-28 11:05:40|112.96||112.94||112.96||112.94||0
1643367950000|2022-01-28 11:05:50|112.96|112.86|112.98|112.92|113|112.92|112.96|112.86|11431
1643367960000|2022-01-28 11:06:00|113|112.94|113.02|112.94|113.02|112.94|113|112.92|15020
1643367970000|2022-01-28 11:06:10|113||113||113||113||0
1643367980000|2022-01-28 11:06:20|113.02||113.02||113.02||113.02||1327
1643367990000|2022-01-28 11:06:30|113|112.96|113.02|112.96|113.02|112.96|113|112.96|950
1643368000000|2022-01-28 11:06:40|112.98|112.98|112.96|112.92|113.04|112.98|112.96|112.92|16400
1643368010000|2022-01-28 11:06:50|||||||||8414
1643368020000|2022-01-28 11:07:00|112.98|112.94|112.98|112.94|112.98|112.94|112.98|112.94|100
1643368040000|2022-01-28 11:07:20|113.02|112.96|113.04|112.96|113.04|112.96|113.02|112.96|0
1643368060000|2022-01-28 11:07:40|113.06|112.98|113.02|112.96|113.1|113|113.02|112.96|8022
1643368070000|2022-01-28 11:07:50|113|112.94|112.92|112.86|113|112.94|112.92|112.82|41378
1643368080000|2022-01-28 11:08:00|112.9|112.84|112.86|112.82|112.9|112.84|112.84|112.8|15485
1643368090000|2022-01-28 11:08:10|112.9|112.84|113|112.92|113|112.92|112.9|112.84|19566
1643368100000|2022-01-28 11:08:20|112.98|112.88|112.96|112.9|113|112.94|112.92|112.88|4132
1643368120000|2022-01-28 11:08:40||112.92||112.92||112.92||112.92|1434
1643368130000|2022-01-28 11:08:50|112.94|112.9|112.88|112.8|112.94|112.9|112.86|112.78|13789
1643368140000|2022-01-28 11:09:00|112.9|112.78|112.8|112.74|112.9|112.8|112.8|112.74|3754
1643368150000|2022-01-28 11:09:10|112.78|112.76|112.8|112.74|112.8|112.76|112.78|112.74|6625
1643368160000|2022-01-28 11:09:20|112.78|112.7|112.78|112.72|112.78|112.72|112.74|112.7|3849
1643368170000|2022-01-28 11:09:30||112.7||112.72||112.72||112.7|0
1643368180000|2022-01-28 11:09:40|112.8|112.74|112.8|112.74|112.8|112.74|112.8|112.74|20
1643368190000|2022-01-28 11:09:50||112.7||112.74||112.74||112.7|444
1643368200000|2022-01-28 11:10:00|112.76|112.7|112.76|112.7|112.76|112.7|112.76|112.7|695
1643368210000|2022-01-28 11:10:10|112.78|112.72|112.8|112.7|112.8|112.72|112.78|112.7|2600
1643368220000|2022-01-28 11:10:20|112.78|112.72|112.78|112.72|112.78|112.72|112.78|112.72|0
1643368250000|2022-01-28 11:10:50|112.76|112.7|112.76|112.72|112.76|112.72|112.76|112.7|16156
1643368260000|2022-01-28 11:11:00|112.74|112.7|112.76|112.68|112.76|112.7|112.72|112.64|5624
1643368270000|2022-01-28 11:11:10|112.72|112.7|112.72|112.66|112.72|112.7|112.72|112.66|0
1643368280000|2022-01-28 11:11:20|112.7|112.64|112.7|112.66|112.7|112.66|112.7|112.64|0
1643368290000|2022-01-28 11:11:30|112.68|112.64|112.68|112.64|112.72|112.64|112.68|112.64|2400
1643368300000|2022-01-28 11:11:40|112.72|112.66|112.74|112.66|112.74|112.66|112.72|112.66|377
1643368330000|2022-01-28 11:12:10|112.76|112.68|112.76|112.68|112.76|112.68|112.76|112.68|0
1643368340000|2022-01-28 11:12:20|112.74|112.66|112.74|112.66|112.74|112.66|112.74|112.66|1456
1643368350000|2022-01-28 11:12:30|112.76|112.68|112.8|112.72|112.8|112.72|112.76|112.68|11038
1643368360000|2022-01-28 11:12:40|112.78|112.74|112.78|112.74|112.78|112.74|112.78|112.74|0
1643368370000|2022-01-28 11:12:50|112.76|112.72|112.78|112.7|112.78|112.72|112.76|112.7|1139
1643368380000|2022-01-28 11:13:00|||||||||77
1643368390000|2022-01-28 11:13:10|112.76|112.74|112.74|112.7|112.76|112.74|112.74|112.7|2682
1643368410000|2022-01-28 11:13:30|112.78|112.72|112.78|112.74|112.78|112.74|112.76|112.7|407
1643368420000|2022-01-28 11:13:40|||||||||433
1643368430000|2022-01-28 11:13:50|112.76||112.78||112.78||112.76||22
1643368440000|2022-01-28 11:14:00|112.76|112.7|112.68|112.6|112.76|112.72|112.68|112.58|7919
1643368450000|2022-01-28 11:14:10|112.7|112.64|112.74|112.66|112.74|112.66|112.7|112.64|100
1643368460000|2022-01-28 11:14:20|112.7|112.64|112.7|112.64|112.7|112.64|112.7|112.64|0
1643368470000|2022-01-28 11:14:30||112.66||112.66||112.66||112.66|0
1643368480000|2022-01-28 11:14:40|112.68|112.64|112.7|112.64|112.7|112.64|112.68|112.64|3294
1643368490000|2022-01-28 11:14:50|112.68||112.68||112.68||112.68||0
1643368500000|2022-01-28 11:15:00|112.66|112.6|112.56|112.48|112.66|112.6|112.56|112.48|7353
1643368510000|2022-01-28 11:15:10|112.6|112.52|112.56|112.52|112.6|112.54|112.56|112.52|695
1643368520000|2022-01-28 11:15:20|112.58|112.48|112.56|112.48|112.58|112.48|112.52|112.46|4640
1643368530000|2022-01-28 11:15:30|112.54||112.56||112.56||112.54||2899
1643368540000|2022-01-28 11:15:40|112.54||112.54||112.54||112.54||0
1643368550000|2022-01-28 11:15:50|112.56|112.5|112.56|112.5|112.56|112.5|112.56|112.5|0
1643368560000|2022-01-28 11:16:00||112.52||112.52||112.52||112.52|3369
1643368570000|2022-01-28 11:16:10|||||||||451
1643368590000|2022-01-28 11:16:30|||||||||869
1643368600000|2022-01-28 11:16:40|112.54|112.48|112.56|112.48|112.56|112.48|112.5|112.42|5215
1643368610000|2022-01-28 11:16:50|112.54||112.54||112.54||112.54||0
1643368630000|2022-01-28 11:17:10|112.56|112.5|112.6|112.52|112.6|112.52|112.54|112.5|8881
1643368640000|2022-01-28 11:17:20|112.58|112.5|112.52|112.44|112.58|112.52|112.52|112.44|18559
1643368650000|2022-01-28 11:17:30|112.5|112.46|112.52|112.46|112.52|112.46|112.5|112.46|1
1643368660000|2022-01-28 11:17:40||112.48||112.48||112.48||112.48|0
1643368670000|2022-01-28 11:17:50|||||||||2203
1643368680000|2022-01-28 11:18:00|112.5|112.46|112.48|112.4|112.52|112.48|112.48|112.4|3871
1643368690000|2022-01-28 11:18:10||112.42||112.4||112.42||112.4|8839
1643368700000|2022-01-28 11:18:20|112.46|112.38|112.5|112.44|112.5|112.44|112.44|112.34|2747
1643368710000|2022-01-28 11:18:30|112.48|112.46|112.44|112.42|112.48|112.46|112.44|112.36|5000
1643368720000|2022-01-28 11:18:40|112.42|112.38|112.42|112.36|112.42|112.38|112.42|112.36|44
1643368730000|2022-01-28 11:18:50|112.44|112.38|112.44|112.38|112.44|112.4|112.42|112.36|772
1643368740000|2022-01-28 11:19:00||112.4||112.38||112.4||112.38|2000
1643368750000|2022-01-28 11:19:10|112.42|112.36|112.4|112.34|112.42|112.36|112.4|112.34|60
1643368760000|2022-01-28 11:19:20|112.38|112.32|112.36|112.28|112.38|112.32|112.32|112.24|4898
1643368770000|2022-01-28 11:19:30|112.34|112.26|112.32|112.24|112.34|112.26|112.32|112.24|3519
1643368780000|2022-01-28 11:19:40|112.34|112.26|112.32|112.28|112.36|112.34|112.32|112.24|26000
1643368800000|2022-01-28 11:20:00|112.36|112.3|112.36|112.32|112.4|112.32|112.36|112.28|742
1643368830000|2022-01-28 11:20:30|||||||||2662
1643368850000|2022-01-28 11:20:50|||||||||300
1643368860000|2022-01-28 11:21:00|112.34||112.34||112.34||112.34||0
1643368870000|2022-01-28 11:21:10|112.36|112.28|112.32|112.28|112.36|112.32|112.32|112.28|2244
1643368880000|2022-01-28 11:21:20|112.3|112.26|112.26|112.18|112.3|112.26|112.22|112.16|36285
1643368890000|2022-01-28 11:21:30|112.24||112.24||112.24||112.24||118
1643368910000|2022-01-28 11:21:50||112.2||112.18||112.2||112.18|0
1643368920000|2022-01-28 11:22:00|112.26|112.2|112.26|112.2|112.26|112.2|112.26|112.2|781
1643368930000|2022-01-28 11:22:10|112.24|112.16|112.2|112.12|112.24|112.16|112.2|112.1|536
1643368940000|2022-01-28 11:22:20|112.18|112.1|112.18|112.14|112.18|112.14|112.12|112.02|27
1643368950000|2022-01-28 11:22:30|112.16|112.1|112.16|112.12|112.18|112.14|112.14|112.04|9532
1643368960000|2022-01-28 11:22:40|112.2|112.14|112.22|112.16|112.24|112.16|112.2|112.14|1730
1643368970000|2022-01-28 11:22:50|112.24|112.18|112.14|112.12|112.26|112.2|112.14|112.08|8336
1643368980000|2022-01-28 11:23:00|112.16|112.14|112.18|112.12|112.2|112.14|112.16|112.12|0
1643368990000|2022-01-28 11:23:10|112.16|112.14|112.22|112.14|112.24|112.14|112.16|112.14|18296
1643369000000|2022-01-28 11:23:20|112.2||112.2||112.2||112.2||0
1643369010000|2022-01-28 11:23:30||112.18||112.18||112.18||112.18|39
1643369020000|2022-01-28 11:23:40|112.22||112.22||112.22||112.22||0
1643369030000|2022-01-28 11:23:50|112.24|112.2|112.26|112.22|112.26|112.22|112.24|112.18|0
1643369040000|2022-01-28 11:24:00|||||||||1000
1643369050000|2022-01-28 11:24:10||112.24||112.24||112.24||112.24|124
1643369060000|2022-01-28 11:24:20|112.3|112.26|112.36|112.28|112.38|112.28|112.3|112.24|436
1643369070000|2022-01-28 11:24:30|112.38|112.3|112.42|112.32|112.42|112.32|112.38|112.3|0
1643369080000|2022-01-28 11:24:40|112.44|112.34|112.44|112.36|112.46|112.36|112.44|112.34|0
1643369090000|2022-01-28 11:24:50|112.42|112.38|112.42|112.36|112.44|112.38|112.42|112.36|0
1643369100000|2022-01-28 11:25:00|112.44||112.42||112.44||112.4||0
1643369110000|2022-01-28 11:25:10||112.38||112.38||112.38||112.38|4419
1643369120000|2022-01-28 11:25:20|112.44|112.36|112.48|112.38|112.5|112.4|112.44|112.36|753
1643369130000|2022-01-28 11:25:30|112.46||112.46||112.46||112.46||0
1643369150000|2022-01-28 11:25:50|112.48||112.48||112.48||112.48||0
1643369160000|2022-01-28 11:26:00|112.46||112.46||112.46||112.46||0
1643369170000|2022-01-28 11:26:10|112.48||112.48||112.48||112.48||0
1643369180000|2022-01-28 11:26:20|112.46||112.48||112.48||112.46||850
1643369190000|2022-01-28 11:26:30|112.46||112.46||112.46||112.46||0
1643369220000|2022-01-28 11:27:00|112.44|112.36|112.42|112.38|112.44|112.38|112.38|112.32|2979
1643369240000|2022-01-28 11:27:20|112.44||112.44||112.44||112.44||1
1643369250000|2022-01-28 11:27:30|112.42||112.42||112.42||112.42||1300
1643369260000|2022-01-28 11:27:40||112.4||112.38||112.4||112.38|5
1643369270000|2022-01-28 11:27:50|112.46|112.4|112.5|112.4|112.5|112.42|112.46|112.4|4394
1643369280000|2022-01-28 11:28:00|112.48|112.38|112.44|112.38|112.48|112.38|112.44|112.38|21
1643369290000|2022-01-28 11:28:10|112.42|112.36|112.4|112.34|112.42|112.36|112.4|112.32|2808
1643369300000|2022-01-28 11:28:20|||||||||1050
1643369310000|2022-01-28 11:28:30||112.32||112.36||112.36||112.32|36248
1643369350000|2022-01-28 11:29:10||112.38||112.36||112.38||112.36|5
1643369360000|2022-01-28 11:29:20|112.44|112.4|112.5|112.42|112.5|112.42|112.44|112.4|6172
1643369370000|2022-01-28 11:29:30|112.48|112.4|112.46|112.36|112.48|112.4|112.44|112.36|115427
1643369380000|2022-01-28 11:29:40||112.38||112.38||112.4||112.38|0
1643369390000|2022-01-28 11:29:50|112.48|112.4|112.46|112.4|112.48|112.4|112.46|112.4|8838
1643369400000|2022-01-28 11:30:00|112.48||112.48||112.48||112.46||1378
1643369410000|2022-01-28 11:30:10|||||||||1000
1643369420000|2022-01-28 11:30:20|112.46|112.42|112.44|112.38|112.48|112.42|112.44|112.38|7605
1643369430000|2022-01-28 11:30:30|112.4|112.36|112.44|112.36|112.44|112.36|112.4|112.32|4678
1643369440000|2022-01-28 11:30:40|112.42||112.44||112.44||112.42||0
1643369450000|2022-01-28 11:30:50|112.42||112.44||112.44||112.42||0
1643369460000|2022-01-28 11:31:00|112.46|112.38|112.46|112.4|112.46|112.4|112.46|112.38|0
1643369470000|2022-01-28 11:31:10|112.44|112.38|112.46|112.38|112.46|112.38|112.44|112.38|894
1643369480000|2022-01-28 11:31:20|112.44|112.36|112.44|112.36|112.46|112.36|112.44|112.36|28
1643369490000|2022-01-28 11:31:30||112.38||112.36||112.38||112.36|0
1643369500000|2022-01-28 11:31:40|112.46|112.38|112.46|112.42|112.46|112.42|112.44|112.38|10380
1643369510000|2022-01-28 11:31:50|112.44|112.4|112.44|112.36|112.44|112.4|112.42|112.36|2790
1643369520000|2022-01-28 11:32:00|112.46|112.38|112.46|112.38|112.46|112.38|112.46|112.38|0
1643369530000|2022-01-28 11:32:10|112.44||112.44||112.44||112.44||58
1643369540000|2022-01-28 11:32:20|112.42|112.36|112.42|112.36|112.42|112.36|112.42|112.36|434
1643369550000|2022-01-28 11:32:30|112.44|112.38|112.44|112.36|112.46|112.38|112.44|112.36|7
1643369570000|2022-01-28 11:32:50||112.38||112.38||112.38||112.36|2500
1643369580000|2022-01-28 11:33:00|||||||||1881
1643369590000|2022-01-28 11:33:10|112.42|112.36|112.44|112.36|112.44|112.36|112.42|112.36|417
1643369600000|2022-01-28 11:33:20|||||||||3558
1643369610000|2022-01-28 11:33:30|112.46|112.38|112.46|112.42|112.46|112.42|112.46|112.38|3576
1643369620000|2022-01-28 11:33:40|||||||||500
1643369640000|2022-01-28 11:34:00|112.48|112.44|112.54|112.46|112.54|112.46|112.48|112.42|19199
1643369670000|2022-01-28 11:34:30||112.48||112.5||112.5||112.48|72
1643369680000|2022-01-28 11:34:40|112.58||112.54||112.6||112.54||3643
1643369700000|2022-01-28 11:35:00|112.56||112.56||112.58||112.56||3879
1643369720000|2022-01-28 11:35:20|112.58||112.58||112.58||112.58||2000
1643369730000|2022-01-28 11:35:30||112.52||112.52||112.52||112.52|200
1643369740000|2022-01-28 11:35:40|112.6||112.6||112.6||112.6||10
1643369750000|2022-01-28 11:35:50|112.58|112.54|112.64|112.56|112.64|112.56|112.58|112.54|71644
1643369760000|2022-01-28 11:36:00|112.66|112.7|112.68|112.6|112.74|112.7|112.66|112.6|65064
1643369770000|2022-01-28 11:36:10|112.7|112.64|112.66|112.6|112.7|112.64|112.66|112.6|0
1643369780000|2022-01-28 11:36:20|112.7|112.62|112.7|112.64|112.7|112.64|112.7|112.62|481
1643369790000|2022-01-28 11:36:30|112.66|112.62|112.7|112.66|112.7|112.66|112.66|112.62|200
1643369800000|2022-01-28 11:36:40|112.72|112.68|112.8|112.72|112.8|112.72|112.72|112.68|8942
1643369810000|2022-01-28 11:36:50|112.78|112.7|112.74|112.66|112.8|112.74|112.74|112.66|31826
1643369830000|2022-01-28 11:37:10|||||||||3604
1643369840000|2022-01-28 11:37:20|||||||||2638
1643369850000|2022-01-28 11:37:30|112.72|112.64|112.7|112.64|112.74|112.66|112.68|112.64|11960
1643369870000|2022-01-28 11:37:50||112.62||112.62||112.62||112.62|0
1643369880000|2022-01-28 11:38:00|||||||||1000
1643369890000|2022-01-28 11:38:10|112.68||112.7||112.7||112.68||210
1643369900000|2022-01-28 11:38:20|||||||||8828
1643369910000|2022-01-28 11:38:30|112.68||112.68||112.68||112.68||16
1643369920000|2022-01-28 11:38:40|112.7|112.7|112.68|112.6|112.74|112.7|112.68|112.6|22343
1643369930000|2022-01-28 11:38:50|112.64|112.58|112.68|112.6|112.68|112.6|112.64|112.56|0
1643369940000|2022-01-28 11:39:00||112.62||112.62||112.62||112.62|0
1643369960000|2022-01-28 11:39:20|||||||||5806
1643369970000|2022-01-28 11:39:30|112.66|112.6|112.64|112.56|112.66|112.6|112.62|112.54|1232
1643369990000|2022-01-28 11:39:50|112.62|112.54|112.56|112.5|112.62|112.54|112.56|112.48|13192
1643370000000|2022-01-28 11:40:00|112.54|112.48|112.54|112.44|112.54|112.48|112.54|112.44|2000
1643370010000|2022-01-28 11:40:10|112.56|112.46|112.56|112.48|112.56|112.48|112.56|112.46|7874
1643370020000|2022-01-28 11:40:20|112.58|112.5|112.58|112.5|112.58|112.5|112.58|112.5|0
1643370030000|2022-01-28 11:40:30|||||||||2500
1643370040000|2022-01-28 11:40:40|112.56|112.46|112.54|112.46|112.56|112.46|112.54|112.44|355
1643370050000|2022-01-28 11:40:50|112.52|112.48|112.52|112.48|112.52|112.48|112.52|112.48|0
1643370060000|2022-01-28 11:41:00|112.54|112.5|112.5|112.46|112.58|112.5|112.5|112.44|8701
1643370070000|2022-01-28 11:41:10|112.52|112.48|112.54|112.48|112.58|112.48|112.5|112.48|10444
1643370100000|2022-01-28 11:41:40|112.56|112.5|112.58|112.5|112.6|112.52|112.54|112.5|20108
1643370130000|2022-01-28 11:42:10|112.52|112.48|112.56|112.46|112.56|112.48|112.52|112.46|1210
1643370140000|2022-01-28 11:42:20|112.54|112.48|112.58|112.48|112.58|112.48|112.54|112.48|0
1643370150000|2022-01-28 11:42:30|112.6|112.5|112.56|112.5|112.6|112.52|112.56|112.5|0
1643370170000|2022-01-28 11:42:50|112.58|112.58|112.54|112.46|112.6|112.58|112.54|112.46|46598
1643370180000|2022-01-28 11:43:00|112.52||112.54||112.54||112.5||0
1643370200000|2022-01-28 11:43:20||112.48||112.48||112.48||112.48|444
1643370210000|2022-01-28 11:43:30|112.52||112.54||112.54||112.52||0
1643370220000|2022-01-28 11:43:40|112.52|112.5|112.54|112.5|112.54|112.5|112.52|112.5|9650
1643370230000|2022-01-28 11:43:50|112.52|112.48|112.52|112.44|112.52|112.48|112.52|112.44|983
1643370240000|2022-01-28 11:44:00||112.46||112.46||112.46||112.46|2000
1643370250000|2022-01-28 11:44:10|112.48|112.44|112.44|112.38|112.48|112.44|112.44|112.36|287
1643370260000|2022-01-28 11:44:20|112.42|112.36|112.44|112.36|112.44|112.36|112.42|112.34|0
1643370270000|2022-01-28 11:44:30|||||||||2652
1643370290000|2022-01-28 11:44:50|112.42|112.34|112.32|112.24|112.42|112.34|112.32|112.22|0
1643370300000|2022-01-28 11:45:00||112.22||112.22||112.24||112.22|454
1643370310000|2022-01-28 11:45:10|112.3|112.2|112.28|112.22|112.3|112.22|112.28|112.2|50
1643370340000|2022-01-28 11:45:40|||||||||1500
1643370360000|2022-01-28 11:46:00|112.32|112.24|112.36|112.3|112.38|112.32|112.32|112.24|11357
1643370370000|2022-01-28 11:46:10|112.32|112.26|112.32|112.26|112.36|112.3|112.3|112.26|33196
1643370380000|2022-01-28 11:46:20||112.24||112.24||112.24||112.24|0
1643370390000|2022-01-28 11:46:30||112.26||112.26||112.26||112.26|0
1643370400000|2022-01-28 11:46:40|||||||||10000
1643370410000|2022-01-28 11:46:50|112.3|112.24|112.32|112.24|112.32|112.24|112.3|112.24|207
1643370420000|2022-01-28 11:47:00||112.26||112.28||112.28||112.26|0
1643370430000|2022-01-28 11:47:10|112.3|112.3|112.3|112.26|112.3|112.3|112.3|112.26|53
1643370440000|2022-01-28 11:47:20|112.32||112.32||112.32||112.32||0
1643370460000|2022-01-28 11:47:40||112.28||112.26||112.28||112.26|0
1643370480000|2022-01-28 11:48:00||112.28||112.28||112.28||112.28|101
1643370490000|2022-01-28 11:48:10|112.36|112.3|112.4|112.32|112.42|112.34|112.36|112.3|494
1643370500000|2022-01-28 11:48:20|112.42|112.34|112.42|112.34|112.42|112.34|112.42|112.34|0
1643370510000|2022-01-28 11:48:30|112.38|112.32|112.42|112.32|112.42|112.32|112.38|112.32|0
1643370520000|2022-01-28 11:48:40|112.44|112.34|112.42|112.34|112.44|112.36|112.42|112.32|52
1643370550000|2022-01-28 11:49:10|112.44|112.36|112.34|112.28|112.44|112.36|112.34|112.28|13436
1643370560000|2022-01-28 11:49:20|||||||||7963
1643370570000|2022-01-28 11:49:30|112.36|112.3|112.36|112.28|112.36|112.3|112.34|112.28|0
1643370600000|2022-01-28 11:50:00|112.38|112.3|112.36|112.3|112.44|112.34|112.36|112.3|6682
1643370610000|2022-01-28 11:50:10||112.28||112.3||112.3||112.28|0
1643370620000|2022-01-28 11:50:20|||||||||1989
1643370660000|2022-01-28 11:51:00|112.34|112.28|112.34|112.24|112.34|112.28|112.3|112.22|5195
1643370670000|2022-01-28 11:51:10|112.3|112.26|112.3|112.24|112.34|112.26|112.3|112.22|2265
1643370680000|2022-01-28 11:51:20|112.34|112.28|112.36|112.28|112.36|112.3|112.34|112.28|4354
1643370690000|2022-01-28 11:51:30|||||||||2948
1643370700000|2022-01-28 11:51:40|112.34||112.34||112.34||112.34||0
1643370710000|2022-01-28 11:51:50|112.36|112.3|112.36|112.28|112.36|112.3|112.36|112.28|1948
1643370720000|2022-01-28 11:52:00||112.3||112.3||112.3||112.3|13
1643370730000|2022-01-28 11:52:10|112.38|112.32|112.38|112.34|112.42|112.34|112.38|112.3|7861
1643370740000|2022-01-28 11:52:20|112.4|112.4|112.44|112.36|112.44|112.4|112.4|112.34|31600
1643370750000|2022-01-28 11:52:30||112.38||112.38||112.38||112.38|1010
1643370760000|2022-01-28 11:52:40|112.46|112.4|112.5|112.44|112.56|112.48|112.46|112.4|0
1643370770000|2022-01-28 11:52:50|112.52|112.46|112.5|112.44|112.52|112.46|112.5|112.44|4500
1643370810000|2022-01-28 11:53:30|112.48|112.42|112.44|112.36|112.48|112.42|112.44|112.36|3319
1643370820000|2022-01-28 11:53:40|112.42|112.34|112.38|112.3|112.42|112.34|112.38|112.3|1170
1643370840000|2022-01-28 11:54:00|112.4|112.32|112.4|112.32|112.42|112.32|112.4|112.32|320
1643370850000|2022-01-28 11:54:10|112.38||112.38||112.38||112.38||437
1643370860000|2022-01-28 11:54:20||112.3||112.3||112.3||112.3|0
1643370870000|2022-01-28 11:54:30|||||||||5306
1643370880000|2022-01-28 11:54:40||112.32||112.32||112.32||112.32|0
1643370890000|2022-01-28 11:54:50||112.3||112.3||112.3||112.3|3953
1643370900000|2022-01-28 11:55:00|112.36|112.32|112.36|112.3|112.36|112.32|112.36|112.3|0
1643370940000|2022-01-28 11:55:40|||||||||874
1643370950000|2022-01-28 11:55:50|112.38|112.32|112.38|112.32|112.38|112.32|112.36|112.32|537
1643370960000|2022-01-28 11:56:00|||||||||5937
1643370970000|2022-01-28 11:56:10|112.44|112.36|112.48|112.4|112.48|112.4|112.44|112.36|1084
1643370990000|2022-01-28 11:56:30|||||||||123
1643371000000|2022-01-28 11:56:40||112.42||112.42||112.42||112.42|250
1643371010000|2022-01-28 11:56:50|||||||||2371
1643371020000|2022-01-28 11:57:00|112.46|112.4|112.38|112.32|112.46|112.4|112.38|112.3|7841
1643371040000|2022-01-28 11:57:20|112.4|112.34|112.42|112.36|112.42|112.36|112.4|112.34|1448
1643371050000|2022-01-28 11:57:30|112.4|112.34|112.44|112.36|112.44|112.38|112.38|112.32|6842
1643371060000|2022-01-28 11:57:40||112.38||112.36||112.38||112.36|0
1643371070000|2022-01-28 11:57:50|112.46|112.38|112.48|112.42|112.48|112.42|112.44|112.38|150
1643371080000|2022-01-28 11:58:00|112.5|112.44|112.54|112.46|112.54|112.46|112.5|112.44|1091
1643371090000|2022-01-28 11:58:10|112.56|112.48|112.58|112.52|112.58|112.52|112.56|112.48|47
1643371100000|2022-01-28 11:58:20|112.56||112.56||112.56||112.56||0
1643371110000|2022-01-28 11:58:30|||||||||8881
1643371120000|2022-01-28 11:58:40|112.6|112.54|112.62|112.56|112.62|112.56|112.6|112.54|220
1643371130000|2022-01-28 11:58:50|112.58||112.58||112.58||112.58||0
1643371140000|2022-01-28 11:59:00|112.56|112.54|112.56|112.48|112.58|112.54|112.56|112.48|1242
1643371150000|2022-01-28 11:59:10||112.5||112.54||112.54||112.5|0
1643371160000|2022-01-28 11:59:20|112.6|112.52|112.58|112.5|112.6|112.54|112.58|112.5|1
1643371170000|2022-01-28 11:59:30|112.56|112.48|112.56|112.5|112.56|112.5|112.56|112.48|20
1643371180000|2022-01-28 11:59:40|112.54|112.48|112.56|112.48|112.56|112.48|112.54|112.48|0
1643371190000|2022-01-28 11:59:50|112.58|112.5|112.58|112.5|112.58|112.5|112.58|112.5|0
1643371200000|2022-01-28 12:00:00|112.62|112.52|112.58|112.52|112.62|112.54|112.58|112.5|651
1643371210000|2022-01-28 12:00:10||112.5||112.52||112.52||112.5|0
1643371240000|2022-01-28 12:00:40|112.62|112.56|112.7|112.62|112.72|112.62|112.62|112.56|363
1643371260000|2022-01-28 12:01:00|112.68|112.6|112.66|112.62|112.68|112.62|112.64|112.56|6
1643371270000|2022-01-28 12:01:10|112.64|112.56|112.52|112.44|112.64|112.56|112.5|112.42|1524
1643371280000|2022-01-28 12:01:20|112.54|112.46|112.54|112.46|112.54|112.46|112.52|112.46|25433
1643371290000|2022-01-28 12:01:30|112.52|112.44|112.52|112.44|112.52|112.46|112.52|112.44|2200
1643371300000|2022-01-28 12:01:40|112.54|112.46|112.58|112.5|112.58|112.5|112.54|112.46|25
1643371310000|2022-01-28 12:01:50|112.6|112.58|112.58|112.54|112.62|112.58|112.58|112.52|35213
1643371320000|2022-01-28 12:02:00|112.54|112.5|112.58|112.52|112.58|112.52|112.54|112.5|3613
1643371340000|2022-01-28 12:02:20|112.56|112.5|112.58|112.5|112.58|112.52|112.54|112.5|4800
1643371360000|2022-01-28 12:02:40||112.52||112.54||112.54||112.5|2
1643371370000|2022-01-28 12:02:50|||||||||1055
1643371380000|2022-01-28 12:03:00||112.52||112.5||112.52||112.5|520
1643371390000|2022-01-28 12:03:10|112.56||112.58||112.58||112.56||0
1643371400000|2022-01-28 12:03:20||112.52||112.52||112.52||112.52|0
1643371410000|2022-01-28 12:03:30|112.6|112.54|112.66|112.58|112.66|112.6|112.6|112.54|1917
1643371420000|2022-01-28 12:03:40|112.64|112.56|112.66|112.58|112.66|112.58|112.64|112.56|0
1643371430000|2022-01-28 12:03:50||112.6||112.58||112.6||112.58|0
1643371440000|2022-01-28 12:04:00|112.64|112.56|112.6|112.54|112.64|112.58|112.58|112.52|6
1643371450000|2022-01-28 12:04:10|112.62|112.56|112.62|112.54|112.64|112.56|112.62|112.54|0
1643371460000|2022-01-28 12:04:20|112.6|112.52|112.6|112.52|112.6|112.52|112.6|112.52|500
1643371490000|2022-01-28 12:04:50|112.58|112.5|112.56|112.5|112.58|112.5|112.56|112.5|949
1643371530000|2022-01-28 12:05:30|112.5|112.48|112.56|112.48|112.58|112.52|112.5|112.48|19504
1643371540000|2022-01-28 12:05:40|112.58|112.5|112.58|112.52|112.58|112.52|112.58|112.5|0
1643371550000|2022-01-28 12:05:50|112.6|112.54|112.66|112.58|112.7|112.62|112.6|112.54|2707
1643371560000|2022-01-28 12:06:00||112.6||112.6||112.6||112.6|0
1643371580000|2022-01-28 12:06:20|||||||||530
1643371590000|2022-01-28 12:06:30|112.62|112.58|112.62|112.58|112.62|112.58|112.62|112.56|1350
1643371600000|2022-01-28 12:06:40|||||||||2
1643371620000|2022-01-28 12:07:00|112.6|112.56|112.6|112.52|112.6|112.56|112.6|112.52|92
1643371630000|2022-01-28 12:07:10|112.58|112.5|112.56|112.48|112.58|112.5|112.56|112.48|0
1643371640000|2022-01-28 12:07:20|112.54|112.44|112.54|112.46|112.56|112.48|112.52|112.44|433
1643371650000|2022-01-28 12:07:30|112.52|112.44|112.46|112.42|112.52|112.48|112.46|112.4|6369
1643371680000|2022-01-28 12:08:00|112.44|112.38|112.44|112.38|112.44|112.38|112.44|112.38|0
1643371690000|2022-01-28 12:08:10|112.46|112.4|112.46|112.38|112.46|112.4|112.46|112.38|2000
1643371700000|2022-01-28 12:08:20|112.44|112.36|112.46|112.38|112.46|112.38|112.44|112.36|32
1643371710000|2022-01-28 12:08:30||112.36||112.4||112.4||112.36|0
1643371730000|2022-01-28 12:08:50|||||||||610
1643371740000|2022-01-28 12:09:00|112.44|112.38|112.44|112.38|112.44|112.38|112.44|112.38|0
1643371750000|2022-01-28 12:09:10||112.4||112.4||112.4||112.4|88
1643371760000|2022-01-28 12:09:20|112.42|112.36|112.38|112.34|112.42|112.36|112.38|112.3|3057
1643371770000|2022-01-28 12:09:30|112.36|112.3|112.32|112.26|112.36|112.3|112.32|112.24|3989
1643371780000|2022-01-28 12:09:40|||||||||890
1643371800000|2022-01-28 12:10:00|112.3||112.32||112.32||112.3||2674
1643371810000|2022-01-28 12:10:10|112.3|112.22|112.26|112.18|112.3|112.22|112.26|112.16|1036
1643371820000|2022-01-28 12:10:20|112.28|112.2|112.3|112.22|112.32|112.24|112.28|112.2|3829
1643371840000|2022-01-28 12:10:40|112.32|112.24|112.32|112.26|112.32|112.26|112.32|112.24|0
1643371850000|2022-01-28 12:10:50|112.34|112.34|112.34|112.28|112.4|112.34|112.34|112.26|25000
1643371860000|2022-01-28 12:11:00|112.36|112.3|112.42|112.34|112.44|112.38|112.36|112.26|10772
1643371870000|2022-01-28 12:11:10||112.36||112.34||112.36||112.34|22232
1643371880000|2022-01-28 12:11:20|112.4|112.36|112.28|112.24|112.46|112.44|112.28|112.2|37823
1643371890000|2022-01-28 12:11:30|112.3|112.26|112.32|112.24|112.32|112.26|112.3|112.24|2000
1643371900000|2022-01-28 12:11:40|||||||||432
1643371910000|2022-01-28 12:11:50|112.34|112.26|112.36|112.3|112.36|112.3|112.34|112.26|59621
1643371920000|2022-01-28 12:12:00|112.38|112.32|112.46|112.38|112.52|112.44|112.38|112.32|39759
1643371930000|2022-01-28 12:12:10|112.44|112.36|112.42|112.34|112.44|112.36|112.42|112.34|5179
1643371970000|2022-01-28 12:12:50|||||||||4419
1643371980000|2022-01-28 12:13:00|112.44|112.36|112.44|112.38|112.44|112.38|112.44|112.36|842
1643371990000|2022-01-28 12:13:10|112.46|112.4|112.52|112.42|112.52|112.44|112.46|112.4|1166
1643372010000|2022-01-28 12:13:30|112.54|112.44|112.5|112.42|112.54|112.44|112.5|112.42|1540
1643372030000|2022-01-28 12:13:50|112.52|112.44|112.52|112.44|112.52|112.44|112.52|112.44|7070
1643372040000|2022-01-28 12:14:00|112.5|112.46|112.52|112.46|112.52|112.46|112.5|112.46|0
1643372050000|2022-01-28 12:14:10|112.5||112.5||112.5||112.5||2049
1643372070000|2022-01-28 12:14:30|112.46|112.44|112.5|112.42|112.5|112.44|112.46|112.4|2856
1643372080000|2022-01-28 12:14:40|112.48|112.4|112.46|112.4|112.48|112.4|112.46|112.4|5
1643372090000|2022-01-28 12:14:50||112.42||112.4||112.42||112.4|0
1643372120000|2022-01-28 12:15:20|112.48|112.42|112.48|112.4|112.52|112.44|112.46|112.4|11224
1643372130000|2022-01-28 12:15:30|112.5|112.42|112.5|112.42|112.52|112.42|112.5|112.4|884
1643372160000|2022-01-28 12:16:00|||||||||1000
1643372180000|2022-01-28 12:16:20|112.48||112.5||112.5||112.48||14040
1643372200000|2022-01-28 12:16:40|112.52||112.52||112.52||112.52||0
1643372210000|2022-01-28 12:16:50|112.5||112.5||112.5||112.5||60
1643372220000|2022-01-28 12:17:00|112.46|112.4|112.44|112.38|112.5|112.4|112.44|112.38|4351
1643372230000|2022-01-28 12:17:10|112.46|112.4|112.46|112.4|112.46|112.4|112.46|112.4|0
1643372240000|2022-01-28 12:17:20|112.48||112.48||112.48||112.48||0
1643372250000|2022-01-28 12:17:30|112.5|112.42|112.48|112.4|112.5|112.42|112.48|112.4|19453
1643372260000|2022-01-28 12:17:40|112.46||112.46||112.48||112.44||0
1643372270000|2022-01-28 12:17:50|112.48|112.48|112.54|112.48|112.56|112.48|112.48|112.48|12922
1643372280000|2022-01-28 12:18:00|112.52||112.52||112.52||112.52||0
1643372290000|2022-01-28 12:18:10|112.54|112.5|112.58|112.5|112.58|112.5|112.54|112.5|636
1643372300000|2022-01-28 12:18:20|112.56||112.56||112.58||112.56||0
1643372310000|2022-01-28 12:18:30||112.48||112.48||112.48||112.48|0
1643372320000|2022-01-28 12:18:40|112.54||112.56||112.56||112.54||20318
1643372330000|2022-01-28 12:18:50||112.5||112.5||112.5||112.5|0
1643372340000|2022-01-28 12:19:00|112.58|112.52|112.58|112.5|112.62|112.54|112.58|112.5|0
1643372350000|2022-01-28 12:19:10||112.52||112.52||112.52||112.52|8800
1643372360000|2022-01-28 12:19:20|112.6|112.6|112.6|112.56|112.62|112.6|112.56|112.52|35653
1643372370000|2022-01-28 12:19:30|112.62|112.52|112.54|112.44|112.62|112.52|112.54|112.44|709
1643372380000|2022-01-28 12:19:40|112.52|112.46|112.5|112.42|112.52|112.48|112.5|112.42|2207
1643372390000|2022-01-28 12:19:50||112.44||112.46||112.46||112.42|0
1643372400000|2022-01-28 12:20:00||112.48||112.46||112.48||112.46|0
1643372410000|2022-01-28 12:20:10|112.54|112.48|112.58|112.48|112.58|112.52|112.54|112.48|29
1643372420000|2022-01-28 12:20:20||112.5||112.5||112.5||112.5|0
1643372460000|2022-01-28 12:21:00||112.52||112.5||112.52||112.5|4414
1643372470000|2022-01-28 12:21:10|112.6|112.48|112.54|112.46|112.62|112.6|112.54|112.46|10193
1643372480000|2022-01-28 12:21:20|112.52|112.44|112.52|112.48|112.56|112.48|112.52|112.44|5
1643372490000|2022-01-28 12:21:30|112.5|112.44|112.5|112.44|112.5|112.44|112.5|112.42|1073
1643372500000|2022-01-28 12:21:40|112.48|112.46|112.46|112.4|112.48|112.46|112.46|112.4|1660
1643372510000|2022-01-28 12:21:50|112.5|112.42|112.48|112.42|112.56|112.48|112.48|112.42|2645
1643372520000|2022-01-28 12:22:00|112.46||112.46||112.46||112.46||0
1643372530000|2022-01-28 12:22:10|112.44|112.4|112.4|112.32|112.44|112.4|112.38|112.3|2825
1643372540000|2022-01-28 12:22:20|112.42|112.3|112.3|112.24|112.42|112.32|112.3|112.24|0
1643372550000|2022-01-28 12:22:30|112.28|112.22|112.26|112.18|112.28|112.22|112.26|112.18|0
1643372560000|2022-01-28 12:22:40|112.28|112.22|112.3|112.22|112.32|112.26|112.28|112.22|0
1643372570000|2022-01-28 12:22:50|||||||||2250
1643372580000|2022-01-28 12:23:00|112.28|112.2|112.24|112.18|112.28|112.2|112.24|112.18|930
1643372590000|2022-01-28 12:23:10|||||||||423
1643372600000|2022-01-28 12:23:20|||||||||405
1643372610000|2022-01-28 12:23:30|112.26|112.2|112.26|112.2|112.3|112.2|112.22|112.18|6760
1643372620000|2022-01-28 12:23:40|112.28|112.22|112.28|112.2|112.3|112.22|112.28|112.2|6194
1643372630000|2022-01-28 12:23:50|||||||||2000
1643372640000|2022-01-28 12:24:00|112.24|112.18|112.16|112.1|112.24|112.18|112.16|112.08|6466
1643372650000|2022-01-28 12:24:10|112.18|112.12|112.18|112.12|112.18|112.12|112.18|112.12|0
1643372660000|2022-01-28 12:24:20|112.16|112.08|112.12|112.06|112.16|112.08|112.1|112.06|3425
1643372670000|2022-01-28 12:24:30|112.1||112.12||112.12||112.1||0
1643372690000|2022-01-28 12:24:50|112.1||112.12||112.12||112.1||2436
1643372700000|2022-01-28 12:25:00|112.14|112.1|112.12|112.06|112.16|112.12|112.12|112.06|8082
1643372710000|2022-01-28 12:25:10|112.14|112.08|112.16|112.08|112.16|112.08|112.14|112.08|0
1643372720000|2022-01-28 12:25:20|112.14|112.1|112.14|112.06|112.14|112.1|112.14|112.06|151
1643372750000|2022-01-28 12:25:50|||||||||573
1643372760000|2022-01-28 12:26:00|112.12|112.04|112.06|111.96|112.12|112.04|112.02|111.96|12858
1643372770000|2022-01-28 12:26:10|112.04|111.98|112.04|112|112.04|112|112.04|111.96|5
1643372810000|2022-01-28 12:26:50|112.02|111.98|112.02|111.96|112.04|111.98|112.02|111.96|4307
1643372820000|2022-01-28 12:27:00|111.98|111.94|111.98|111.94|112.02|111.94|111.96|111.94|14860
1643372830000|2022-01-28 12:27:10|112.02|112|112.04|112|112.04|112|112.02|112|1977
1643372840000|2022-01-28 12:27:20|||||||||477
1643372870000|2022-01-28 12:27:50|112.06|112.02|112.08|112.04|112.1|112.04|112.06|112.02|1313
1643372880000|2022-01-28 12:28:00|112.06|112|112.02|111.94|112.06|112|112.02|111.94|10510
1643372900000|2022-01-28 12:28:20|112|111.96|112|111.94|112.02|111.98|112|111.94|9647
1643372920000|2022-01-28 12:28:40|112.04|111.96|112.06|111.98|112.06|111.98|112.04|111.96|1026
1643372930000|2022-01-28 12:28:50|112.04|111.94|112.04|111.96|112.04|111.96|112|111.94|7803
1643372940000|2022-01-28 12:29:00|112.02|111.94|112.04|111.96|112.06|111.96|112.02|111.94|5660
1643372950000|2022-01-28 12:29:10|112.02|111.94|112.02|111.96|112.02|111.96|112.02|111.94|4664
1643372960000|2022-01-28 12:29:20|112|111.94|112.02|111.98|112.02|111.98|112|111.94|2329
1643372970000|2022-01-28 12:29:30||112||112||112||112|0
1643372980000|2022-01-28 12:29:40|112|111.98|112.02|111.96|112.02|111.98|112|111.94|5936
1643372990000|2022-01-28 12:29:50||111.94||111.94||111.94||111.94|4742
1643373000000|2022-01-28 12:30:00|112|111.98|112.04|111.98|112.06|112.02|112|111.98|2122
1643373020000|2022-01-28 12:30:20|112.06|112.04|112.04|111.98|112.06|112.04|112.04|111.98|29033
1643373030000|2022-01-28 12:30:30|112.06|112.02|112.08|112.02|112.08|112.06|112.06|112.02|1444
1643373040000|2022-01-28 12:30:40|||||||||6589
1643373060000|2022-01-28 12:31:00|112.06|112|112.06|112|112.06|112.02|112.04|112|948
1643373070000|2022-01-28 12:31:10|112.08|112.02|112.06|112|112.08|112.02|112.06|112|0
1643373080000|2022-01-28 12:31:20|112.08|112.02|112.06|112|112.08|112.02|112.06|112|2193
1643373090000|2022-01-28 12:31:30|||||||||23063
1643373100000|2022-01-28 12:31:40|112.08|112.04|112.14|112.08|112.16|112.14|112.08|112.04|21672
1643373110000|2022-01-28 12:31:50|112.12|112.06|112.14|112.08|112.14|112.08|112.12|112.04|500
1643373130000|2022-01-28 12:32:10|||||||||947
1643373150000|2022-01-28 12:32:30|||||||||150
1643373160000|2022-01-28 12:32:40||112.1||112.12||112.12||112.1|1905
1643373170000|2022-01-28 12:32:50|112.16|112.14|112.16|112.12|112.16|112.14|112.16|112.12|778
1643373180000|2022-01-28 12:33:00|112.18|112.14|112.18|112.1|112.18|112.14|112.16|112.1|141
1643373190000|2022-01-28 12:33:10||112.12||112.12||112.12||112.12|2000
1643373210000|2022-01-28 12:33:30|112.16|112.1|112.18|112.12|112.18|112.12|112.12|112.06|3377
1643373220000|2022-01-28 12:33:40|112.16||112.16||112.16||112.16||37
1643373230000|2022-01-28 12:33:50|112.18|112.14|112.18|112.14|112.18|112.14|112.18|112.14|0
1643373290000|2022-01-28 12:34:50|112.16|112.12|112.14|112.08|112.16|112.14|112.14|112.06|4427
1643373300000|2022-01-28 12:35:00|112.18|112.12|112.18|112.12|112.18|112.14|112.18|112.12|1473
1643373310000|2022-01-28 12:35:10|112.16||112.18||112.18||112.16||0
1643373320000|2022-01-28 12:35:20|112.16|112.1|112.18|112.1|112.18|112.1|112.16|112.08|9384
1643373330000|2022-01-28 12:35:30|112.16|112.12|112.16|112.1|112.16|112.12|112.14|112.08|0
1643373340000|2022-01-28 12:35:40|112.14|112.08|112.14|112.08|112.16|112.08|112.14|112.08|10
1643373350000|2022-01-28 12:35:50||112.1||112.08||112.1||112.08|12
1643373360000|2022-01-28 12:36:00||112.1||112.1||112.1||112.1|0
1643373370000|2022-01-28 12:36:10|112.12|112.08|112.14|112.08|112.14|112.08|112.12|112.08|588
1643373380000|2022-01-28 12:36:20||112.1||112.08||112.1||112.08|878
1643373390000|2022-01-28 12:36:30|112.12||112.14||112.14||112.12||0
1643373420000|2022-01-28 12:37:00|112.1|112.06|111.98|111.94|112.1|112.06|111.98|111.94|12636
1643373430000|2022-01-28 12:37:10|111.96|111.92|111.94|111.86|111.98|111.94|111.94|111.84|11353
1643373450000|2022-01-28 12:37:30|111.92|111.84|111.82|111.76|111.92|111.84|111.8|111.74|4856
1643373460000|2022-01-28 12:37:40|111.8|111.78|111.82|111.76|111.82|111.78|111.8|111.76|2293
1643373470000|2022-01-28 12:37:50|111.84|111.8|111.84|111.76|111.84|111.8|111.84|111.76|405
1643373480000|2022-01-28 12:38:00||111.78||111.76||111.78||111.76|40
1643373490000|2022-01-28 12:38:10|111.82||111.82||111.82||111.82||0
1643373500000|2022-01-28 12:38:20|111.8||111.82||111.82||111.8||6794
1643373510000|2022-01-28 12:38:30||111.78||111.78||111.78||111.78|882
1643373520000|2022-01-28 12:38:40||111.76||111.78||111.78||111.76|2683
1643373530000|2022-01-28 12:38:50||111.76||111.78||111.78||111.76|0
1643373540000|2022-01-28 12:39:00||111.76||111.76||111.76||111.76|0
1643373550000|2022-01-28 12:39:10||111.78||111.78||111.78||111.78|0
1643373560000|2022-01-28 12:39:20|||||||||25004
1643373570000|2022-01-28 12:39:30|||||||||17480
1643373590000|2022-01-28 12:39:50|111.84|111.8|111.92|111.86|111.92|111.86|111.84|111.8|7772
1643373600000|2022-01-28 12:40:00||111.84||111.84||111.84||111.84|0
1643373610000|2022-01-28 12:40:10|111.9||111.9||111.9||111.9||2506
1643373640000|2022-01-28 12:40:40|111.92|111.86|111.92|111.88|111.92|111.88|111.92|111.86|368
1643373650000|2022-01-28 12:40:50||111.86||111.86||111.88||111.84|50
1643373660000|2022-01-28 12:41:00|||||||||4433
1643373670000|2022-01-28 12:41:10||111.84||111.86||111.86||111.84|0
1643373680000|2022-01-28 12:41:20|111.9|111.84|112|111.92|112|111.96|111.9|111.84|20235
1643373690000|2022-01-28 12:41:30|112.02|112|112.04|111.96|112.04|112|112|111.96|7514
1643373720000|2022-01-28 12:42:00|||||||||2000
1643373730000|2022-01-28 12:42:10|112.02|111.94|111.96|111.9|112.02|111.94|111.96|111.9|11347
1643373750000|2022-01-28 12:42:30|111.94|111.86|111.96|111.92|111.96|111.92|111.9|111.86|6327
1643373770000|2022-01-28 12:42:50|||||||||2214
1643373810000|2022-01-28 12:43:30|||||||||937
1643373820000|2022-01-28 12:43:40|111.98|111.94|112.04|111.98|112.04|111.98|111.98|111.94|9646
1643373830000|2022-01-28 12:43:50|112.02|111.96|112.02|111.96|112.02|111.98|112|111.92|934
1643373840000|2022-01-28 12:44:00|112.04|112|112.02|111.98|112.12|112.04|112.02|111.98|25533
1643373850000|2022-01-28 12:44:10|112.04|112|112.06|112|112.12|112.02|112.02|112|5686
1643373860000|2022-01-28 12:44:20|112.08||112.08||112.08||112.08||1382
1643373880000|2022-01-28 12:44:40|112.06||112.06||112.08||112.06||200
1643373890000|2022-01-28 12:44:50|||||||||1000
1643373900000|2022-01-28 12:45:00|112.08|112.02|112.06|112|112.08|112.02|112.06|112|0
1643373910000|2022-01-28 12:45:10|112.08|112.02|112.08|112.02|112.08|112.02|112.08|112|15
1643373920000|2022-01-28 12:45:20|112.06|112|112.08|112|112.08|112.02|112.06|112|0
1643373930000|2022-01-28 12:45:30|112.06||112.08||112.08||112.06||0
1643373940000|2022-01-28 12:45:40|112.1|112.02|112.14|112.06|112.14|112.06|112.1|112.02|1243
1643373950000|2022-01-28 12:45:50|112.12|112.08|112.18|112.12|112.22|112.12|112.12|112.08|22
1643373960000|2022-01-28 12:46:00|112.14|112.1|112.14|112.08|112.14|112.1|112.14|112.08|24177
1643373970000|2022-01-28 12:46:10|112.12||112.12||112.12||112.12||516
1643373980000|2022-01-28 12:46:20|112.16|112.14|112.22|112.14|112.22|112.16|112.16|112.08|50915
1643373990000|2022-01-28 12:46:30|112.2||112.2||112.22||112.18||0
1643374000000|2022-01-28 12:46:40|112.18||112.18||112.18||112.18||150
1643374020000|2022-01-28 12:47:00|112.16|112.12|112.14|112.08|112.16|112.12|112.12|112.08|4122
1643374030000|2022-01-28 12:47:10|||||||||1933
1643374040000|2022-01-28 12:47:20|112.12|112.06|112.08|112.02|112.12|112.06|112.08|112.02|7090
1643374060000|2022-01-28 12:47:40|112.1|112.06|112.1|112.02|112.1|112.06|112.1|112.02|1049
1643374070000|2022-01-28 12:47:50||112.04||112.02||112.04||112.02|0
1643374080000|2022-01-28 12:48:00|112.08|112.04|112.08|112.04|112.08|112.04|112.08|112.02|6205
1643374100000|2022-01-28 12:48:20|||||||||100
1643374110000|2022-01-28 12:48:30|||||||||6838
1643374120000|2022-01-28 12:48:40|112.1||112.1||112.1||112.1||5
1643374150000|2022-01-28 12:49:10|112.08|112.06|112.04|112|112.1|112.06|112.04|112|3724
1643374160000|2022-01-28 12:49:20||111.98||112||112||111.96|13229
1643374170000|2022-01-28 12:49:30|112.02|111.96|111.98|111.9|112.02|111.96|111.98|111.9|8041
1643374180000|2022-01-28 12:49:40||111.94||111.9||111.94||111.9|0
1643374190000|2022-01-28 12:49:50||111.94||111.9||111.94||111.9|0
1643374200000|2022-01-28 12:50:00||111.92||111.92||111.92||111.92|1
1643374210000|2022-01-28 12:50:10|111.96|111.94|111.98|111.92|111.98|111.94|111.96|111.92|2400
1643374220000|2022-01-28 12:50:20|||||||||280
1643374230000|2022-01-28 12:50:30|112|111.94|112|111.94|112|111.96|111.98|111.92|7086
1643374240000|2022-01-28 12:50:40|111.98||111.98||111.98||111.98||2756
1643374270000|2022-01-28 12:51:10|||||||||3187
1643374290000|2022-01-28 12:51:30|111.96|111.96|111.94|111.88|111.96|111.96|111.94|111.88|22743
1643374300000|2022-01-28 12:51:40|111.96|111.9|112.02|111.96|112.04|112.02|111.96|111.9|44188
1643374310000|2022-01-28 12:51:50|112|112|112.04|112|112.04|112.02|112|111.96|8142
1643374320000|2022-01-28 12:52:00|112.02|111.98|111.88|111.82|112.02|111.98|111.88|111.8|20684
1643374330000|2022-01-28 12:52:10|111.9|111.84|111.9|111.86|111.9|111.86|111.9|111.82|10143
1643374340000|2022-01-28 12:52:20|111.92|111.88|111.94|111.9|111.94|111.9|111.92|111.88|2401
1643374350000|2022-01-28 12:52:30|||||||||4444
1643374360000|2022-01-28 12:52:40|111.92|111.86|111.9|111.84|111.92|111.86|111.88|111.84|4459
1643374370000|2022-01-28 12:52:50|111.88|111.82|111.9|111.82|111.9|111.82|111.86|111.82|16057
1643374380000|2022-01-28 12:53:00||111.84||111.84||111.84||111.84|0
1643374390000|2022-01-28 12:53:10|111.88||111.88||111.88||111.88||0
1643374400000|2022-01-28 12:53:20|111.9|111.86|111.98|111.92|111.98|111.92|111.9|111.86|7980
1643374410000|2022-01-28 12:53:30|||||||||898
1643374420000|2022-01-28 12:53:40|112|111.94|111.98|111.94|112|111.94|111.98|111.92|0
1643374430000|2022-01-28 12:53:50|||||||||3000
1643374440000|2022-01-28 12:54:00|111.96|111.9|111.96|111.88|111.96|111.9|111.94|111.88|11165
1643374450000|2022-01-28 12:54:10|||||||||91
1643374490000|2022-01-28 12:54:50||111.9||111.9||111.9||111.9|12998
1643374500000|2022-01-28 12:55:00|111.94|111.88|111.94|111.9|111.94|111.92|111.88|111.84|19466
1643374510000|2022-01-28 12:55:10|111.96|111.88|111.98|111.92|111.98|111.92|111.96|111.88|2085
1643374520000|2022-01-28 12:55:20|111.96|111.9|111.94|111.88|111.98|111.92|111.94|111.86|11761
1643374530000|2022-01-28 12:55:30||111.86||111.86||111.86||111.86|105
1643374550000|2022-01-28 12:55:50||111.88||111.88||111.88||111.88|438
1643374560000|2022-01-28 12:56:00|111.96|111.9|112.04|112|112.08|112.04|111.96|111.9|12752
1643374570000|2022-01-28 12:56:10|||||||||306
1643374580000|2022-01-28 12:56:20||112.02||112.02||112.02||112.02|6436
1643374590000|2022-01-28 12:56:30||112||112||112||112|2268
1643374600000|2022-01-28 12:56:40|112.06|112.02|112.06|112.02|112.06|112.02|112.06|112|803
1643374610000|2022-01-28 12:56:50||112||112||112||112|2050
1643374620000|2022-01-28 12:57:00|||||||||15267
1643374630000|2022-01-28 12:57:10|112.08|112.02|112.12|112.06|112.14|112.08|112.08|112.02|2147
1643374660000|2022-01-28 12:57:40|112.14|112.08|112.04|112|112.14|112.08|112.04|112|7219
1643374670000|2022-01-28 12:57:50|112.02|111.98|112.04|111.98|112.04|112|112|111.92|18925
1643374680000|2022-01-28 12:58:00||112||112||112||112|0
1643374690000|2022-01-28 12:58:10|112.02|111.98|112|111.94|112.02|111.98|112|111.94|11743
1643374700000|2022-01-28 12:58:20||111.96||111.96||111.96||111.96|446
1643374710000|2022-01-28 12:58:30|111.98|111.94|112|111.94|112|111.94|111.98|111.94|4264
1643374720000|2022-01-28 12:58:40||111.96||111.96||111.96||111.96|4438
1643374740000|2022-01-28 12:59:00|112.02|111.98|112.04|112|112.04|112|112.02|111.98|43248
1643374760000|2022-01-28 12:59:20|112.06|112.02|112.1|112.04|112.1|112.04|112.06|112.02|14462
1643374770000|2022-01-28 12:59:30|112.12|112.12|112.1|112.04|112.16|112.12|112.1|112.04|63713
1643374780000|2022-01-28 12:59:40||112.06||112.06||112.06||112.06|17750
1643374790000|2022-01-28 12:59:50|112.12||112.1||112.12||112.1||0
1643374810000|2022-01-28 13:00:10|112.12|112.08|112.1|112.06|112.16|112.1|112.1|112.06|3841
1643374820000|2022-01-28 13:00:20|112.14|112.08|112.18|112.1|112.22|112.14|112.14|112.06|8029
1643374830000|2022-01-28 13:00:30|112.14|112.08|112.12|112.04|112.18|112.1|112.06|112|31372
1643374840000|2022-01-28 13:00:40|112.14|112.06|112.14|112.08|112.14|112.08|112.14|112.06|0
1643374850000|2022-01-28 13:00:50||112.06||112.06||112.06||112.06|1354
1643374860000|2022-01-28 13:01:00|112.16|112.08|112.2|112.14|112.26|112.2|112.14|112.08|31945
1643374870000|2022-01-28 13:01:10|112.16|112.12|112.2|112.12|112.2|112.12|112.16|112.1|0
1643374880000|2022-01-28 13:01:20|||||||||1158
1643374890000|2022-01-28 13:01:30|112.18|112.14|112.16|112.12|112.18|112.14|112.16|112.12|978
1643374910000|2022-01-28 13:01:50|112.14|112.1|112.14|112.1|112.14|112.1|112.14|112.1|30794
1643374920000|2022-01-28 13:02:00|112.16|112.12|112.16|112.12|112.16|112.12|112.16|112.12|571
1643374970000|2022-01-28 13:02:50|112.18||112.18||112.2||112.16||1388
1643374980000|2022-01-28 13:03:00|||||||||1763
1643374990000|2022-01-28 13:03:10|||||||||11
1643375000000|2022-01-28 13:03:20||112.14||112.12||112.14||112.12|643
1643375010000|2022-01-28 13:03:30||112.14||112.14||112.14||112.14|0
1643375020000|2022-01-28 13:03:40|112.2|112.12|112.28|112.2|112.28|112.2|112.2|112.12|11148
1643375050000|2022-01-28 13:04:10||112.22||112.24||112.24||112.22|0
1643375060000|2022-01-28 13:04:20|112.26|112.2|112.26|112.2|112.28|112.22|112.24|112.2|17011
1643375070000|2022-01-28 13:04:30|||||||||12672
1643375080000|2022-01-28 13:04:40|112.28|112.22|112.28|112.22|112.28|112.22|112.28|112.22|142
1643375090000|2022-01-28 13:04:50|112.26|112.28|112.3|112.26|112.36|112.28|112.26|112.22|75887
1643375100000|2022-01-28 13:05:00|112.32|112.28|112.36|112.28|112.36|112.28|112.32|112.28|111
1643375130000|2022-01-28 13:05:30|112.38|112.3|112.4|112.32|112.48|112.4|112.38|112.3|83131
1643375140000|2022-01-28 13:05:40|112.38|112.3|112.32|112.28|112.4|112.3|112.3|112.26|5055
1643375150000|2022-01-28 13:05:50|112.3|112.26|112.32|112.24|112.32|112.26|112.28|112.24|4478
1643375160000|2022-01-28 13:06:00|112.3||112.28||112.3||112.28||0
1643375170000|2022-01-28 13:06:10|112.26|112.22|112.26|112.2|112.26|112.22|112.26|112.2|1919
1643375190000|2022-01-28 13:06:30|112.24|112.22|112.26|112.22|112.26|112.22|112.24|112.22|8421
1643375200000|2022-01-28 13:06:40|||||||||622
1643375210000|2022-01-28 13:06:50|112.24|112.2|112.32|112.24|112.32|112.28|112.24|112.18|24206
1643375230000|2022-01-28 13:07:10|112.28|112.26|112.32|112.26|112.32|112.26|112.28|112.26|20
1643375240000|2022-01-28 13:07:20||112.28||112.28||112.28||112.28|0
1643375250000|2022-01-28 13:07:30|112.3|112.26|112.3|112.22|112.3|112.26|112.3|112.22|3367
1643375260000|2022-01-28 13:07:40|112.28|112.26|112.26|112.2|112.28|112.26|112.26|112.2|7110
1643375270000|2022-01-28 13:07:50||112.18||112.18||112.18||112.18|2848
1643375280000|2022-01-28 13:08:00|112.24|112.16|112.18|112.08|112.24|112.16|112.18|112.08|3213
1643375290000|2022-01-28 13:08:10||112.1||112.1||112.1||112.1|0
1643375300000|2022-01-28 13:08:20|112.2|112.12|112.18|112.12|112.2|112.14|112.18|112.12|8298
1643375310000|2022-01-28 13:08:30|112.16||112.16||112.16||112.16||100
1643375320000|2022-01-28 13:08:40|112.14|112.1|112.1|112.04|112.14|112.1|112.1|112.02|1732
1643375330000|2022-01-28 13:08:50||112.02||112.02||112.02||112.02|0
1643375340000|2022-01-28 13:09:00|112.08|112.04|112.1|112.06|112.1|112.06|112.08|112|1311
1643375350000|2022-01-28 13:09:10|112.14|112.08|112.14|112.06|112.2|112.1|112.14|112.06|1477
1643375380000|2022-01-28 13:09:40|112.12|112.08|112.1|112.06|112.12|112.12|112.1|112.06|3228
1643375390000|2022-01-28 13:09:50|112.12|112.08|112.18|112.1|112.18|112.1|112.1|112.08|1259
1643375400000|2022-01-28 13:10:00|112.14|112.08|112.18|112.1|112.18|112.1|112.14|112.06|1858
1643375410000|2022-01-28 13:10:10|112.16|112.06|112.12|112.04|112.16|112.06|112.12|112.04|407
1643375420000|2022-01-28 13:10:20|112.1||112.1||112.1||112.1||0
1643375430000|2022-01-28 13:10:30|112.12|112.06|112.2|112.12|112.22|112.16|112.12|112.06|4088
1643375450000|2022-01-28 13:10:50||112.16||112.16||112.16||112.14|0
1643375460000|2022-01-28 13:11:00|112.22|112.18|112.26|112.18|112.26|112.2|112.22|112.16|540
1643375470000|2022-01-28 13:11:10||112.2||112.16||112.2||112.16|1014
1643375480000|2022-01-28 13:11:20|112.22|112.18|112.22|112.16|112.22|112.18|112.22|112.16|0
1643375490000|2022-01-28 13:11:30|||||||||1000
1643375500000|2022-01-28 13:11:40|||||||||2655
1643375510000|2022-01-28 13:11:50|112.24|112.18|112.3|112.22|112.3|112.22|112.24|112.18|5560
1643375520000|2022-01-28 13:12:00|112.26|112.2|112.16|112.12|112.26|112.2|112.16|112.08|14460
1643375540000|2022-01-28 13:12:20|112.18||112.16||112.2||112.16||2801
1643375550000|2022-01-28 13:12:30||112.1||112.08||112.1||112.08|39
1643375560000|2022-01-28 13:12:40|112.14|112.1|112.14|112.1|112.14|112.1|112.14|112.1|0
1643375580000|2022-01-28 13:13:00|112.12||112.14||112.14||112.12||712
1643375590000|2022-01-28 13:13:10|112.16|112.12|112.2|112.16|112.24|112.16|112.16|112.12|2560
1643375630000|2022-01-28 13:13:50|112.24|112.18|112.3|112.24|112.3|112.24|112.24|112.18|1536
1643375640000|2022-01-28 13:14:00|112.28|112.22|112.32|112.26|112.36|112.32|112.28|112.2|8273
1643375650000|2022-01-28 13:14:10|112.3|112.24|112.24|112.16|112.3|112.24|112.24|112.16|5572
1643375660000|2022-01-28 13:14:20|112.26|112.18|112.36|112.28|112.36|112.28|112.26|112.18|11132
1643375670000|2022-01-28 13:14:30|112.34|112.26|112.3|112.22|112.34|112.26|112.3|112.22|2070
1643375680000|2022-01-28 13:14:40|112.32|112.24|112.32|112.24|112.32|112.26|112.32|112.24|0
1643375690000|2022-01-28 13:14:50|112.34|112.26|112.38|112.3|112.48|112.38|112.34|112.26|6843
1643375700000|2022-01-28 13:15:00|112.4|112.32|112.4|112.3|112.4|112.32|112.38|112.3|0
1643375710000|2022-01-28 13:15:10|112.38|112.32|112.38|112.3|112.4|112.32|112.36|112.3|12361
1643375720000|2022-01-28 13:15:20|112.4||112.38||112.4||112.38||0
1643375730000|2022-01-28 13:15:30|112.4|112.34|112.4|112.34|112.44|112.36|112.38|112.34|1
1643375740000|2022-01-28 13:15:40|112.42|112.36|112.42|112.32|112.44|112.36|112.36|112.3|12703
1643375750000|2022-01-28 13:15:50|112.4|112.34|112.42|112.32|112.42|112.34|112.4|112.32|0
1643375760000|2022-01-28 13:16:00|112.4|112.3|112.38|112.3|112.4|112.3|112.38|112.3|0
1643375770000|2022-01-28 13:16:10|112.4|112.32|112.42|112.32|112.44|112.34|112.4|112.32|2
1643375780000|2022-01-28 13:16:20|112.4||112.42||112.42||112.4||0
1643375790000|2022-01-28 13:16:30|112.44|112.36|112.44|112.36|112.46|112.4|112.44|112.36|2317
1643375800000|2022-01-28 13:16:40|112.42|112.34|112.46|112.4|112.46|112.4|112.42|112.34|0
1643375810000|2022-01-28 13:16:50|112.48|112.42|112.5|112.42|112.5|112.42|112.48|112.4|0
1643375820000|2022-01-28 13:17:00|112.52|112.44|112.66|112.56|112.68|112.58|112.52|112.44|882
1643375830000|2022-01-28 13:17:10|112.64||112.66||112.66||112.64||0
1643375840000|2022-01-28 13:17:20|112.64||112.64||112.66||112.64||0
1643375850000|2022-01-28 13:17:30|112.66||112.64||112.66||112.64||4408
1643375860000|2022-01-28 13:17:40|112.66||112.66||112.66||112.64||0
1643375870000|2022-01-28 13:17:50|112.62|112.52|112.62|112.52|112.62|112.52|112.58|112.48|5727
1643375880000|2022-01-28 13:18:00|112.58||112.58||112.58||112.58||17656
1643375890000|2022-01-28 13:18:10|112.54|112.5|112.56|112.48|112.56|112.5|112.54|112.48|1073
1643375900000|2022-01-28 13:18:20|112.52|112.44|112.48|112.4|112.56|112.44|112.48|112.4|3276
1643375910000|2022-01-28 13:18:30||112.38||112.4||112.4||112.38|8855
1643375920000|2022-01-28 13:18:40|||||||||1176
1643375940000|2022-01-28 13:19:00|112.44|112.38|112.58|112.5|112.58|112.5|112.42|112.32|26888
1643375960000|2022-01-28 13:19:20|||||||||1000
1643375970000|2022-01-28 13:19:30|112.6|112.52|112.62|112.54|112.64|112.56|112.6|112.52|0
1643375980000|2022-01-28 13:19:40|112.6||112.6||112.6||112.6||0
1643375990000|2022-01-28 13:19:50|112.62||112.6||112.62||112.6||0
1643376000000|2022-01-28 13:20:00|112.58|112.52|112.62|112.54|112.62|112.54|112.58|112.48|5053
1643376010000|2022-01-28 13:20:10|112.6|112.52|112.58|112.52|112.6|112.54|112.54|112.48|6588
1643376020000|2022-01-28 13:20:20|112.56|112.5|112.56|112.48|112.58|112.5|112.56|112.48|695
1643376030000|2022-01-28 13:20:30|112.54|112.5|112.54|112.48|112.56|112.5|112.54|112.48|0
1643376040000|2022-01-28 13:20:40|112.56|112.46|112.52|112.44|112.56|112.46|112.52|112.44|0
1643376050000|2022-01-28 13:20:50|||||||||44193
1643376060000|2022-01-28 13:21:00|112.5|112.52|112.54|112.52|112.54|112.52|112.5|112.44|76000
1643376070000|2022-01-28 13:21:10|112.52|112.5|112.54|112.48|112.54|112.5|112.52|112.44|2078
1643376080000|2022-01-28 13:21:20|112.56||112.54||112.56||112.54||0
1643376100000|2022-01-28 13:21:40|112.52|112.44|112.52|112.44|112.52|112.44|112.48|112.44|1562
1643376120000|2022-01-28 13:22:00||112.46||112.44||112.46||112.44|460
1643376160000|2022-01-28 13:22:40|||||||||875
1643376190000|2022-01-28 13:23:10|112.5|112.46|112.52|112.44|112.52|112.46|112.5|112.44|45688
1643376200000|2022-01-28 13:23:20|112.54|112.46|112.5|112.44|112.54|112.48|112.5|112.44|5402
1643376210000|2022-01-28 13:23:30|112.52|112.56|112.54|112.48|112.58|112.56|112.52|112.48|75000
1643376240000|2022-01-28 13:24:00|112.52|112.5|112.54|112.48|112.54|112.5|112.52|112.48|1076
1643376260000|2022-01-28 13:24:20|112.52|112.46|112.52|112.46|112.52|112.5|112.52|112.44|2078
1643376280000|2022-01-28 13:24:40|||||||||1851
1643376290000|2022-01-28 13:24:50|112.5|112.44|112.48|112.44|112.5|112.44|112.48|112.44|2
1643376300000|2022-01-28 13:25:00|112.46|112.42|112.4|112.34|112.46|112.42|112.4|112.32|10796
1643376310000|2022-01-28 13:25:10|112.44|112.36|112.42|112.34|112.46|112.4|112.42|112.32|3972
1643376320000|2022-01-28 13:25:20|||||||||2669
1643376340000|2022-01-28 13:25:40||112.36||112.36||112.36||112.36|204
1643376350000|2022-01-28 13:25:50|112.4|112.34|112.36|112.3|112.4|112.34|112.36|112.3|1587
1643376360000|2022-01-28 13:26:00|112.4|112.32|112.42|112.34|112.46|112.36|112.4|112.32|1596
1643376370000|2022-01-28 13:26:10||112.36||112.36||112.38||112.36|526
1643376390000|2022-01-28 13:26:30|112.46|112.4|112.5|112.4|112.5|112.42|112.46|112.4|536
1643376400000|2022-01-28 13:26:40||112.42||112.4||112.42||112.4|0
1643376410000|2022-01-28 13:26:50|112.46|112.38|112.44|112.4|112.48|112.4|112.44|112.38|0
1643376420000|2022-01-28 13:27:00|112.46|112.42|112.46|112.42|112.5|112.42|112.46|112.38|140
1643376430000|2022-01-28 13:27:10|112.48||112.48||112.48||112.48||1761
1643376440000|2022-01-28 13:27:20|112.46||112.46||112.46||112.46||0
1643376450000|2022-01-28 13:27:30|112.48||112.46||112.48||112.46||1544
1643376460000|2022-01-28 13:27:40|112.48||112.48||112.48||112.48||2846
1643376480000|2022-01-28 13:28:00|112.5|112.46|112.52|112.48|112.58|112.52|112.5|112.46|5536
1643376490000|2022-01-28 13:28:10|112.5|112.46|112.5|112.44|112.52|112.46|112.48|112.42|23494
1643376500000|2022-01-28 13:28:20|112.46|112.42|112.46|112.4|112.46|112.42|112.46|112.4|674
1643376510000|2022-01-28 13:28:30|112.48|112.42|112.5|112.46|112.52|112.46|112.48|112.42|2651
1643376520000|2022-01-28 13:28:40|112.52|112.48|112.58|112.5|112.58|112.5|112.52|112.48|1778
1643376550000|2022-01-28 13:29:10|112.62|112.52|112.58|112.52|112.62|112.56|112.58|112.52|238
1643376560000|2022-01-28 13:29:20|112.56|112.5|112.58|112.52|112.58|112.52|112.56|112.5|0
1643376570000|2022-01-28 13:29:30||112.5||112.5||112.5||112.5|0
1643376580000|2022-01-28 13:29:40||112.52||112.52||112.52||112.52|10679
1643376590000|2022-01-28 13:29:50|112.56|112.5|112.54|112.5|112.58|112.5|112.54|112.5|1871
1643376600000|2022-01-28 13:30:00|112.56|112.52|112.62|112.52|112.62|112.52|112.56|112.52|5114
1643376620000|2022-01-28 13:30:20|112.7|112.54|112.72|112.68|112.8|112.72|112.62|112.54|12993
1643376630000|2022-01-28 13:30:30|112.7|112.64|112.68|112.64|112.72|112.66|112.68|112.62|3342
1643376650000|2022-01-28 13:30:50|112.72|112.66|112.74|112.66|112.76|112.68|112.72|112.66|355
1643376660000|2022-01-28 13:31:00|112.76|112.68|112.74|112.64|112.78|112.7|112.74|112.64|1829
1643376670000|2022-01-28 13:31:10|112.72|112.66|112.7|112.66|112.74|112.66|112.66|112.58|17256
1643376680000|2022-01-28 13:31:20|112.72|112.68|112.78|112.7|112.78|112.7|112.7|112.68|2165
1643376690000|2022-01-28 13:31:30|112.74|112.74|112.78|112.72|112.78|112.74|112.74|112.7|10000
1643376700000|2022-01-28 13:31:40|112.76||112.76||112.76||112.76||2903
1643376710000|2022-01-28 13:31:50|112.74|112.68|112.72|112.68|112.74|112.68|112.72|112.66|3454
1643376720000|2022-01-28 13:32:00|112.7|112.64|112.72|112.64|112.72|112.66|112.68|112.6|2508
1643376730000|2022-01-28 13:32:10|112.74|112.66|112.78|112.68|112.8|112.72|112.74|112.66|10677
1643376740000|2022-01-28 13:32:20|112.76|112.7|112.78|112.74|112.86|112.78|112.74|112.7|17234
1643376750000|2022-01-28 13:32:30|112.74|112.72|112.78|112.72|112.78|112.72|112.74|112.68|5425
1643376760000|2022-01-28 13:32:40|112.74|112.68|112.72|112.68|112.74|112.68|112.72|112.68|1752
1643376770000|2022-01-28 13:32:50|112.7|112.64|112.7|112.64|112.7|112.64|112.7|112.64|4378
1643376780000|2022-01-28 13:33:00||112.62||112.6||112.62||112.6|1001
1643376790000|2022-01-28 13:33:10|112.68|112.62|112.64|112.56|112.7|112.66|112.64|112.56|1594
1643376800000|2022-01-28 13:33:20|112.66|112.58|112.68|112.62|112.68|112.62|112.66|112.58|0
1643376810000|2022-01-28 13:33:30|112.66|112.64|112.8|112.74|112.82|112.74|112.66|112.6|20809
1643376820000|2022-01-28 13:33:40|112.78|112.7|112.72|112.64|112.78|112.7|112.64|112.56|48287
1643376830000|2022-01-28 13:33:50|112.74|112.66|112.72|112.64|112.76|112.68|112.68|112.62|18740
1643376840000|2022-01-28 13:34:00|112.74|112.66|112.8|112.7|112.8|112.7|112.74|112.66|6321
1643376850000|2022-01-28 13:34:10|112.78|112.72|112.76|112.7|112.8|112.72|112.76|112.7|0
1643376860000|2022-01-28 13:34:20|112.78|112.72|112.78|112.72|112.78|112.72|112.78|112.72|0
1643376870000|2022-01-28 13:34:30|112.76|112.7|112.76|112.72|112.76|112.72|112.74|112.7|750
1643376880000|2022-01-28 13:34:40|112.74|112.7|112.76|112.7|112.76|112.7|112.74|112.7|9
1643376890000|2022-01-28 13:34:50||112.72||112.7||112.72||112.7|0
1643376900000|2022-01-28 13:35:00|112.8|112.72|112.82|112.72|112.84|112.76|112.8|112.72|2628
1643376910000|2022-01-28 13:35:10|112.8|112.7|112.7|112.62|112.8|112.7|112.7|112.62|9307
1643376920000|2022-01-28 13:35:20|112.68|112.64|112.78|112.7|112.78|112.7|112.68|112.62|4003
1643376930000|2022-01-28 13:35:30|112.8||112.78||112.8||112.76||3278
1643376940000|2022-01-28 13:35:40|||||||||44093
1643376950000|2022-01-28 13:35:50|112.8|112.72|112.78|112.72|112.8|112.72|112.78|112.72|386
1643376960000|2022-01-28 13:36:00|112.8|112.7|112.76|112.7|112.8|112.72|112.76|112.7|20071
1643376970000|2022-01-28 13:36:10|112.74|112.72|112.76|112.72|112.76|112.72|112.74|112.72|1000
1643377000000|2022-01-28 13:36:40|112.74|112.7|112.76|112.7|112.76|112.7|112.74|112.7|676
1643377010000|2022-01-28 13:36:50|112.74|112.72|112.76|112.72|112.76|112.72|112.74|112.72|300
1643377020000|2022-01-28 13:37:00|112.8|112.74|112.9|112.82|112.9|112.82|112.8|112.74|7137
1643377030000|2022-01-28 13:37:10|112.88||112.88||112.9||112.88||3000
1643377040000|2022-01-28 13:37:20|112.9|112.84|112.98|112.9|112.98|112.92|112.88|112.84|902
1643377050000|2022-01-28 13:37:30||112.92||112.92||112.92||112.92|884
1643377060000|2022-01-28 13:37:40|113|112.94|113|112.92|113.02|112.94|113|112.92|0
1643377070000|2022-01-28 13:37:50|112.96||112.96||113||112.96||0
1643377080000|2022-01-28 13:38:00|112.94|112.9|112.96|112.88|112.96|112.92|112.94|112.86|3257
1643377090000|2022-01-28 13:38:10|112.94|112.86|112.9|112.84|112.94|112.88|112.88|112.84|4066
1643377120000|2022-01-28 13:38:40|112.88|112.82|112.88|112.8|112.88|112.82|112.82|112.74|3797
1643377130000|2022-01-28 13:38:50||112.82||112.84||112.84||112.82|0
1643377140000|2022-01-28 13:39:00|112.92|112.86|112.96|112.88|112.96|112.88|112.92|112.86|45633
1643377150000|2022-01-28 13:39:10|112.94|112.94|113|112.94|113.02|112.94|112.94|112.94|3646
1643377160000|2022-01-28 13:39:20|113.02|112.92|113|112.92|113.02|112.92|113|112.92|0
1643377170000|2022-01-28 13:39:30|112.98||112.98||112.98||112.98||162
1643377180000|2022-01-28 13:39:40|113.02|112.96|113.06|113.02|113.08|113.02|113.02|112.96|201
1643377190000|2022-01-28 13:39:50|113.04|113|113|112.96|113.1|113.08|113|112.92|58009
1643377200000|2022-01-28 13:40:00|113.02|112.98|113.02|112.98|113.02|112.98|113|112.98|11021
1643377210000|2022-01-28 13:40:10|113|112.96|113.04|112.96|113.08|112.98|112.98|112.96|23398
1643377230000|2022-01-28 13:40:30|113.06|112.98|113.02|112.96|113.06|113|113.02|112.96|4540
1643377260000|2022-01-28 13:41:00|112.96|112.94|113.02|112.94|113.02|112.94|112.96|112.92|1783
1643377270000|2022-01-28 13:41:10|||||||||2000
1643377280000|2022-01-28 13:41:20|113.04|112.96|113|112.96|113.06|112.98|113|112.96|4051
1643377290000|2022-01-28 13:41:30||112.98||112.98||112.98||112.98|20
1643377300000|2022-01-28 13:41:40|112.98|112.96|112.98|112.94|112.98|112.96|112.98|112.92|14758
1643377310000|2022-01-28 13:41:50||112.96||112.94||112.96||112.94|0
1643377320000|2022-01-28 13:42:00|113.02|112.96|113.1|113.02|113.12|113.04|113.02|112.96|300
1643377330000|2022-01-28 13:42:10|113.02|113|113.04|112.98|113.06|113.04|113.02|112.98|7521
1643377340000|2022-01-28 13:42:20|113.02|113|113.02|112.98|113.02|113|113.02|112.94|5439
1643377350000|2022-01-28 13:42:30|113.04||113.02||113.04||113.02||0
1643377360000|2022-01-28 13:42:40||112.96||112.94||112.96||112.94|4308
1643377370000|2022-01-28 13:42:50||112.96||112.94||112.96||112.94|0
1643377390000|2022-01-28 13:43:10|113||113.02||113.02||112.98||0
1643377400000|2022-01-28 13:43:20|113|112.98|113.02|112.94|113.02|112.98|113|112.94|850
1643377410000|2022-01-28 13:43:30||112.98||112.98||112.98||112.98|50
1643377430000|2022-01-28 13:43:50|113|113|113.02|113|113.02|113|113|112.98|2000
1643377440000|2022-01-28 13:44:00|113.04|113.02|113.04|113|113.04|113.02|113.02|113|5135
1643377450000|2022-01-28 13:44:10|113.06|113.02|113.04|113|113.1|113.02|113.04|113|680
1643377460000|2022-01-28 13:44:20|113.02|112.98|113.02|112.98|113.02|112.98|113.02|112.98|22512
1643377470000|2022-01-28 13:44:30|||||||||1389
1643377480000|2022-01-28 13:44:40|113|112.94|113|112.94|113|112.94|113|112.94|7177
1643377490000|2022-01-28 13:44:50|112.98|112.92|112.94|112.88|113|112.92|112.94|112.88|17819
1643377500000|2022-01-28 13:45:00|112.92|112.86|112.98|112.9|113|112.9|112.86|112.8|39736
1643377510000|2022-01-28 13:45:10|113|112.92|113|112.9|113|112.92|113|112.9|20000
1643377520000|2022-01-28 13:45:20|112.98|112.92|112.98|112.9|113|112.92|112.94|112.88|2608
1643377530000|2022-01-28 13:45:30|112.94|112.88|112.92|112.84|112.94|112.88|112.9|112.82|8537
1643377540000|2022-01-28 13:45:40|112.9||112.88||112.9||112.88||0
1643377550000|2022-01-28 13:45:50|112.84|112.8|112.88|112.82|112.88|112.82|112.82|112.76|14249
1643377560000|2022-01-28 13:46:00|112.86|112.8|112.88|112.82|112.88|112.82|112.8|112.74|17381
1643377570000|2022-01-28 13:46:10||112.8||112.82||112.82||112.8|2637
1643377580000|2022-01-28 13:46:20|112.86||112.86||112.86||112.86||0
1643377590000|2022-01-28 13:46:30|112.88|112.84|112.84|112.8|112.88|112.84|112.84|112.8|18377
1643377600000|2022-01-28 13:46:40|112.86|112.82|112.88|112.84|112.88|112.84|112.86|112.8|5516
1643377610000|2022-01-28 13:46:50|112.86|112.8|112.88|112.82|112.88|112.82|112.86|112.8|553
1643377620000|2022-01-28 13:47:00|112.86||112.88||112.88||112.86||0
1643377630000|2022-01-28 13:47:10|112.86||112.88||112.88||112.86||0
1643377640000|2022-01-28 13:47:20|112.86|112.8|112.82|112.74|112.86|112.8|112.78|112.7|5600
1643377650000|2022-01-28 13:47:30|112.84|112.78|112.82|112.78|112.84|112.78|112.82|112.78|13215
1643377660000|2022-01-28 13:47:40||112.76||112.78||112.78||112.74|8500
1643377680000|2022-01-28 13:48:00|||||||||13206
1643377690000|2022-01-28 13:48:10|112.84|112.8|112.82|112.8|112.84|112.8|112.82|112.8|349
1643377720000|2022-01-28 13:48:40|112.8|112.76|112.8|112.74|112.82|112.76|112.8|112.74|5981
1643377750000|2022-01-28 13:49:10|112.82|112.76|112.82|112.8|112.82|112.8|112.82|112.76|1835
1643377770000|2022-01-28 13:49:30|||||||||30000
1643377780000|2022-01-28 13:49:40|112.8|112.78|112.82|112.76|112.82|112.78|112.8|112.74|4540
1643377790000|2022-01-28 13:49:50|112.8||112.82||112.82||112.8||1053
1643377800000|2022-01-28 13:50:00|112.86|112.78|112.94|112.88|112.94|112.88|112.86|112.78|131
1643377810000|2022-01-28 13:50:10|112.92|112.86|112.9|112.84|112.94|112.86|112.86|112.82|5250
1643377820000|2022-01-28 13:50:20|112.88|112.82|112.88|112.82|112.9|112.82|112.84|112.78|4742
1643377830000|2022-01-28 13:50:30|112.9||112.9||112.9||112.88||0
1643377840000|2022-01-28 13:50:40|112.88||112.88||112.88||112.88||124
1643377850000|2022-01-28 13:50:50|112.9||112.9||112.9||112.9||0
1643377860000|2022-01-28 13:51:00|112.88||112.9||112.9||112.88||0
1643377870000|2022-01-28 13:51:10|112.88||112.88||112.88||112.88||0
1643377880000|2022-01-28 13:51:20|112.9||112.9||112.9||112.88||1000
1643377890000|2022-01-28 13:51:30|112.92|112.86|112.88|112.86|112.92|112.86|112.88|112.86|0
1643377900000|2022-01-28 13:51:40|112.86|112.82|112.94|112.88|112.94|112.88|112.86|112.8|6568
1643377920000|2022-01-28 13:52:00||112.9||112.9||112.9||112.88|158
1643377930000|2022-01-28 13:52:10|112.92|112.88|112.92|112.88|112.94|112.88|112.92|112.88|1474
1643377940000|2022-01-28 13:52:20|112.9|112.86|112.94|112.9|112.94|112.9|112.9|112.86|4593
1643377950000|2022-01-28 13:52:30|112.98|112.88|112.94|112.88|113|112.94|112.94|112.86|789
1643377970000|2022-01-28 13:52:50|112.92||112.92||112.92||112.92||0
1643377980000|2022-01-28 13:53:00|112.94||112.96||112.96||112.94||962
1643377990000|2022-01-28 13:53:10|112.94|112.86|112.88|112.8|112.94|112.86|112.88|112.8|11723
1643378000000|2022-01-28 13:53:20|112.9|112.82|112.92|112.88|112.96|112.88|112.9|112.82|0
1643378010000|2022-01-28 13:53:30|112.94||112.94||112.94||112.92||2037
1643378040000|2022-01-28 13:54:00||112.9||112.9||112.9||112.88|0
1643378050000|2022-01-28 13:54:10|112.96|112.88|112.88|112.8|113|112.88|112.88|112.78|4530
1643378060000|2022-01-28 13:54:20|112.86|112.78|112.8|112.74|112.86|112.78|112.8|112.7|2991
1643378070000|2022-01-28 13:54:30|112.82|112.76|112.92|112.86|112.92|112.86|112.82|112.76|1390
1643378090000|2022-01-28 13:54:50|112.94|112.88|112.92|112.84|112.96|112.88|112.92|112.84|6751
1643378100000|2022-01-28 13:55:00|112.9|112.82|112.92|112.84|112.92|112.84|112.84|112.76|5635
1643378120000|2022-01-28 13:55:20|112.94|112.86|112.92|112.86|112.96|112.86|112.92|112.86|0
1643378130000|2022-01-28 13:55:30|112.94||112.94||112.94||112.94||0
1643378150000|2022-01-28 13:55:50|112.92||112.92||112.92||112.92||699
1643378160000|2022-01-28 13:56:00|112.94|112.88|113|112.92|113.02|112.96|112.94|112.88|1674
1643378170000|2022-01-28 13:56:10|112.96|112.9|112.9|112.82|113|112.9|112.88|112.8|5038
1643378180000|2022-01-28 13:56:20|112.92|112.84|112.9|112.8|112.94|112.84|112.9|112.8|0
1643378190000|2022-01-28 13:56:30|112.92|112.82|112.92|112.84|112.92|112.84|112.92|112.82|0
1643378200000|2022-01-28 13:56:40|112.94|112.86|112.94|112.84|112.94|112.86|112.94|112.84|358
1643378210000|2022-01-28 13:56:50|112.92||112.92||112.92||112.92||17042
1643378230000|2022-01-28 13:57:10|112.94|112.86|112.96|112.88|112.96|112.88|112.94|112.86|609
1643378250000|2022-01-28 13:57:30|112.98|112.92|112.98|112.88|113|112.92|112.94|112.88|23037
1643378260000|2022-01-28 13:57:40||112.9||112.88||112.9||112.88|0
1643378270000|2022-01-28 13:57:50|112.96|112.9|112.98|112.88|112.98|112.9|112.96|112.88|0
1643378290000|2022-01-28 13:58:10|113|112.92|112.98|112.9|113.02|112.92|112.98|112.9|0
1643378310000|2022-01-28 13:58:30|113|112.92|113|112.92|113.02|112.94|113|112.9|0
1643378320000|2022-01-28 13:58:40||112.9||112.94||112.94||112.9|0
1643378330000|2022-01-28 13:58:50|113.02||113.02||113.02||113.02||0
1643378340000|2022-01-28 13:59:00|113.04|112.98|113.02|112.94|113.04|112.98|113.02|112.94|0
1643378350000|2022-01-28 13:59:10|112.98||112.98||113.02||112.98||250
1643378360000|2022-01-28 13:59:20|113||113.02||113.02||113||0
1643378370000|2022-01-28 13:59:30|112.98||112.98||112.98||112.98||30004
1643378390000|2022-01-28 13:59:50|113.02||113||113.04||113||4
1643378400000|2022-01-28 14:00:00|113.02|112.96|113|112.96|113.02|112.96|113|112.96|1
1643378410000|2022-01-28 14:00:10|112.98|112.94|113|112.94|113|112.94|112.98|112.94|1506
1643378450000|2022-01-28 14:00:50|112.98||112.98||113||112.98||742
1643378470000|2022-01-28 14:01:10|112.96|112.92|112.92|112.88|112.96|112.92|112.92|112.88|6576
1643378480000|2022-01-28 14:01:20||112.84||112.84||112.84||112.84|1000
1643378490000|2022-01-28 14:01:30|112.94|112.86|113|112.94|113.04|112.96|112.94|112.86|1563
1643378500000|2022-01-28 14:01:40|113.02||113.02||113.02||113.02||0
1643378540000|2022-01-28 14:02:20|113|112.92|112.96|112.9|113|112.94|112.94|112.84|9272
1643378550000|2022-01-28 14:02:30|112.94||112.94||112.94||112.94||15460
1643378560000|2022-01-28 14:02:40|112.92|112.86|113|112.94|113.02|112.94|112.9|112.84|21718
1643378570000|2022-01-28 14:02:50|112.98|112.92|112.96|112.9|112.98|112.92|112.94|112.88|8791
1643378580000|2022-01-28 14:03:00|112.98|112.92|112.98|112.92|112.98|112.92|112.98|112.92|1200
1643378590000|2022-01-28 14:03:10|112.96|112.9|112.94|112.88|112.98|112.92|112.94|112.88|4756
1643378600000|2022-01-28 14:03:20|112.92||112.92||112.92||112.92||250
1643378640000|2022-01-28 14:04:00|112.94|112.9|112.96|112.88|112.98|112.9|112.94|112.88|1987
1643378650000|2022-01-28 14:04:10|112.98|112.9|112.96|112.9|112.98|112.9|112.96|112.9|2000
1643378670000|2022-01-28 14:04:30|112.98|112.92|113.02|112.96|113.02|112.96|112.98|112.92|1648
1643378680000|2022-01-28 14:04:40|113.06|112.98|113.04|112.98|113.06|112.98|113.04|112.96|1000
1643378690000|2022-01-28 14:04:50|113.06|113|113.06|112.98|113.1|113.02|113.06|112.98|0
1643378710000|2022-01-28 14:05:10||113||113||113||113|0
1643378730000|2022-01-28 14:05:30|||||||||4484
1643378740000|2022-01-28 14:05:40|||||||||8793
1643378750000|2022-01-28 14:05:50|113.04||113.04||113.04||113.04||0
1643378790000|2022-01-28 14:06:30|||||||||2193
1643378810000|2022-01-28 14:06:50|113.02|112.96|113.04|112.98|113.04|112.98|113.02|112.96|3628
1643378820000|2022-01-28 14:07:00|113.06|113|113|112.96|113.06|113|113|112.94|9081
1643378830000|2022-01-28 14:07:10|113.02|112.98|113|112.96|113.02|112.98|113|112.96|4677
1643378840000|2022-01-28 14:07:20|||||||||4393
1643378860000|2022-01-28 14:07:40|112.96|112.94|112.96|112.9|113|112.94|112.96|112.9|842
1643378880000|2022-01-28 14:08:00|||||||||3111
1643378890000|2022-01-28 14:08:10|112.98|112.92|112.96|112.92|113|112.92|112.96|112.92|785
1643378900000|2022-01-28 14:08:20||112.9||112.9||112.9||112.9|0
1643378910000|2022-01-28 14:08:30|||||||||300
1643378920000|2022-01-28 14:08:40|113|112.94|112.96|112.94|113|112.94|112.96|112.92|1523
1643378930000|2022-01-28 14:08:50|113||113||113||113||2865
1643378940000|2022-01-28 14:09:00|112.98||112.98||113||112.98||1313
1643378950000|2022-01-28 14:09:10|113||112.98||113||112.98||0
1643378960000|2022-01-28 14:09:20|113|112.96|113|112.94|113.02|112.98|112.98|112.94|22654
1643378980000|2022-01-28 14:09:40|||||||||5532
1643379000000|2022-01-28 14:10:00||112.96||112.96||112.96||112.96|0
1643379040000|2022-01-28 14:10:40||112.94||112.96||112.96||112.94|5895
1643379050000|2022-01-28 14:10:50||112.94||112.96||112.96||112.94|2260
1643379060000|2022-01-28 14:11:00||112.94||112.94||112.94||112.94|829
1643379070000|2022-01-28 14:11:10|113.04|112.96|113|112.96|113.04|112.98|113|112.94|6895
1643379080000|2022-01-28 14:11:20|112.98|112.94|112.98|112.96|112.98|112.96|112.98|112.94|5291
1643379090000|2022-01-28 14:11:30||112.94||112.94||112.94||112.94|84
1643379110000|2022-01-28 14:11:50|||||||||18940
1643379120000|2022-01-28 14:12:00|||||||||1311
1643379130000|2022-01-28 14:12:10|||||||||3000
1643379150000|2022-01-28 14:12:30|113.02|112.96|112.98|112.94|113.04|112.96|112.98|112.94|891
1643379170000|2022-01-28 14:12:50|||||||||17599
1643379180000|2022-01-28 14:13:00|||||||||22118
1643379210000|2022-01-28 14:13:30|113.02|112.96|112.98|112.94|113.02|112.96|112.98|112.94|2065
1643379220000|2022-01-28 14:13:40|112.96|112.92|112.96|112.92|112.96|112.92|112.96|112.92|3855
1643379250000|2022-01-28 14:14:10|112.94|112.9|112.94|112.9|112.94|112.92|112.94|112.9|1316
1643379300000|2022-01-28 14:15:00|112.92|112.88|112.9|112.86|112.92|112.88|112.9|112.84|2727
1643379310000|2022-01-28 14:15:10|||||||||19622
1643379330000|2022-01-28 14:15:30|112.92|112.88|112.92|112.88|112.92|112.88|112.92|112.88|311
1643379340000|2022-01-28 14:15:40|112.94|112.9|112.98|112.9|112.98|112.9|112.94|112.9|6287
1643379360000|2022-01-28 14:16:00|112.96||112.96||112.96||112.96||0
1643379370000|2022-01-28 14:16:10|112.94|112.88|112.92|112.88|112.96|112.88|112.92|112.84|1204
1643379390000|2022-01-28 14:16:30|112.94||112.94||112.94||112.94||0
1643379400000|2022-01-28 14:16:40|112.96|112.9|112.96|112.9|112.98|112.92|112.96|112.9|3994
1643379410000|2022-01-28 14:16:50|112.98|112.92|112.96|112.9|112.98|112.92|112.96|112.9|2231
1643379420000|2022-01-28 14:17:00|112.98||112.96||112.98||112.96||0
1643379430000|2022-01-28 14:17:10|112.94|112.88|112.96|112.88|112.96|112.9|112.94|112.88|3717
1643379440000|2022-01-28 14:17:20|112.94|112.9|112.94|112.88|112.96|112.9|112.94|112.88|0
1643379450000|2022-01-28 14:17:30||112.9||112.88||112.9||112.88|3000
1643379470000|2022-01-28 14:17:50||112.9||112.9||112.9||112.9|0
1643379490000|2022-01-28 14:18:10||112.88||112.88||112.88||112.88|1
1643379500000|2022-01-28 14:18:20||112.9||112.9||112.9||112.9|0
1643379540000|2022-01-28 14:19:00|112.92|112.88|112.94|112.88|112.94|112.88|112.92|112.88|4559
1643379560000|2022-01-28 14:19:20|||||||||2198
1643379580000|2022-01-28 14:19:40|112.96|112.92|112.98|112.92|113|112.92|112.96|112.92|52
1643379600000|2022-01-28 14:20:00|113|112.94|113|112.96|113|112.96|113|112.94|0
1643379610000|2022-01-28 14:20:10|113.02|112.98|113|112.94|113.04|112.98|112.96|112.92|5735
1643379630000|2022-01-28 14:20:30||112.96||112.96||112.96||112.96|0
1643379660000|2022-01-28 14:21:00||112.94||112.94||112.94||112.94|10092
1643379680000|2022-01-28 14:21:20|113.02|112.98|113.02|112.96|113.04|112.98|113.02|112.96|881
1643379700000|2022-01-28 14:21:40||112.94||112.96||112.96||112.94|0
1643379710000|2022-01-28 14:21:50|113|112.94|112.98|112.92|113|112.94|112.98|112.92|3415
1643379740000|2022-01-28 14:22:20|113|112.94|113|112.92|113.04|112.96|112.98|112.92|8266
1643379750000|2022-01-28 14:22:30|||||||||320
1643379770000|2022-01-28 14:22:50||112.94||112.94||112.94||112.94|2000
1643379780000|2022-01-28 14:23:00|113.02|112.96|113.02|112.94|113.04|112.96|113.02|112.94|0
1643379790000|2022-01-28 14:23:10|112.98||112.98||112.98||112.98||0
1643379810000|2022-01-28 14:23:30|||||||||8759
1643379830000|2022-01-28 14:23:50|112.94|112.92|112.94|112.88|112.96|112.92|112.94|112.88|8382
1643379840000|2022-01-28 14:24:00|112.92|112.86|112.86|112.8|112.92|112.86|112.86|112.8|9481
1643379850000|2022-01-28 14:24:10|112.88|112.82|112.92|112.86|112.92|112.86|112.88|112.8|4427
1643379860000|2022-01-28 14:24:20|112.94|112.88|112.94|112.88|112.98|112.88|112.94|112.88|13801
1643379870000|2022-01-28 14:24:30|112.9|112.86|112.94|112.86|112.94|112.86|112.86|112.8|9419
1643379880000|2022-01-28 14:24:40||112.88||112.88||112.88||112.88|0
1643379890000|2022-01-28 14:24:50|112.92|112.86|112.94|112.86|112.94|112.86|112.92|112.84|25000
1643379910000|2022-01-28 14:25:10||112.88||112.88||112.88||112.88|0
1643379930000|2022-01-28 14:25:30|112.96|112.9|112.96|112.88|112.96|112.9|112.96|112.88|0
1643379940000|2022-01-28 14:25:40|112.98||112.96||112.98||112.96||0
1643379950000|2022-01-28 14:25:50|112.98|112.9|112.96|112.92|112.98|112.92|112.96|112.88|50000
1643379960000|2022-01-28 14:26:00|112.98|112.98|113.08|113.02|113.12|113.06|112.98|112.98|2517
1643379970000|2022-01-28 14:26:10|113.1|113|113.1|113.06|113.12|113.1|113.08|113|58000
1643379980000|2022-01-28 14:26:20|113.12||113.1||113.12||113.1||0
1643379990000|2022-01-28 14:26:30|113.08|113.04|113.08|113|113.08|113.04|113.04|113|3211
1643380000000|2022-01-28 14:26:40|113.06||113.08||113.08||113.06||0
1643380010000|2022-01-28 14:26:50||113.02||113.02||113.02||113.02|20399
1643380020000|2022-01-28 14:27:00|113.04|113|113.08|113.02|113.08|113.02|113.04|113|4000
1643380030000|2022-01-28 14:27:10|113.06|113|113.06|113|113.06|113|113.06|113|0
1643380040000|2022-01-28 14:27:20|113.04||113.06||113.06||113.04||0
1643380070000|2022-01-28 14:27:50||113.02||113||113.02||113|10
1643380080000|2022-01-28 14:28:00|113.04|112.98|113.04|112.98|113.04|112.98|113.02|112.98|536
1643380090000|2022-01-28 14:28:10||113||113||113||113|0
1643380110000|2022-01-28 14:28:30|113.06||113.06||113.06||113.06||0
1643380130000|2022-01-28 14:28:50|||||||||2410
1643380140000|2022-01-28 14:29:00|||||||||3950
1643380150000|2022-01-28 14:29:10|113.08|113.02|113.08|113.02|113.12|113.06|113.02|113|7753
1643380160000|2022-01-28 14:29:20|113.04|113|113.06|112.98|113.06|113|113|112.94|11400
1643380170000|2022-01-28 14:29:30|113.04||113.04||113.04||113.04||375
1643380190000|2022-01-28 14:29:50|113.06||113.02||113.08||113.02||0
1643380200000|2022-01-28 14:30:00|113|112.96|112.92|112.86|113.02|112.96|112.86|112.82|72411
1643380210000|2022-01-28 14:30:10|112.9|112.84|112.88|112.82|112.9|112.86|112.82|112.76|51049
1643380220000|2022-01-28 14:30:20|112.82|112.78|112.86|112.78|112.9|112.8|112.78|112.76|42277
1643380230000|2022-01-28 14:30:30|112.78|112.76|112.9|112.82|112.9|112.82|112.76|112.72|30737
1643380240000|2022-01-28 14:30:40|112.92|112.84|112.94|112.88|112.98|112.9|112.9|112.84|9595
1643380250000|2022-01-28 14:30:50|112.96|112.9|112.96|112.88|112.98|112.9|112.96|112.88|0
1643380260000|2022-01-28 14:31:00|112.94|112.9|113.02|112.94|113.08|112.98|112.94|112.9|6100
1643380270000|2022-01-28 14:31:10|113|112.92|112.94|112.84|113.02|112.94|112.9|112.84|13266
1643380280000|2022-01-28 14:31:20||112.86||112.88||112.9||112.86|1000
1643380290000|2022-01-28 14:31:30|112.88|112.86|112.94|112.86|112.94|112.88|112.88|112.84|5100
1643380300000|2022-01-28 14:31:40|112.96|112.9|112.98|112.94|113.02|112.96|112.94|112.86|8300
1643380310000|2022-01-28 14:31:50||112.92||112.92||112.94||112.92|5344
1643380320000|2022-01-28 14:32:00||112.94||112.94||112.94||112.94|0
1643380330000|2022-01-28 14:32:10|113|112.96|113.06|112.98|113.06|112.98|112.98|112.96|4472
1643380340000|2022-01-28 14:32:20|113.04||113.04||113.04||113.04||0
1643380350000|2022-01-28 14:32:30|113|112.96|113|112.98|113|112.98|112.98|112.94|3327
1643380360000|2022-01-28 14:32:40|112.98|112.94|112.8|112.72|112.98|112.94|112.8|112.7|27982
1643380370000|2022-01-28 14:32:50|112.78|112.7|112.88|112.76|112.88|112.76|112.76|112.68|4805
1643380380000|2022-01-28 14:33:00|112.84|112.8|112.96|112.88|112.98|112.9|112.84|112.8|9709
1643380390000|2022-01-28 14:33:10|112.94|112.86|112.92|112.86|112.96|112.88|112.92|112.84|3823
1643380400000|2022-01-28 14:33:20|112.9|112.84|112.84|112.78|112.9|112.84|112.84|112.78|40553
1643380410000|2022-01-28 14:33:30|112.8|112.76|112.88|112.8|112.88|112.8|112.8|112.72|797
1643380420000|2022-01-28 14:33:40|112.86|112.82|112.88|112.8|112.88|112.82|112.84|112.8|697
1643380430000|2022-01-28 14:33:50|112.86|112.78|112.84|112.8|112.86|112.8|112.82|112.78|3182
1643380440000|2022-01-28 14:34:00|112.82|112.76|112.76|112.72|112.82|112.76|112.74|112.66|4615
1643380450000|2022-01-28 14:34:10|||||||||1000
1643380460000|2022-01-28 14:34:20|112.74|112.68|112.74|112.68|112.76|112.68|112.74|112.66|11125
1643380470000|2022-01-28 14:34:30|112.76|112.7|112.82|112.76|112.86|112.78|112.76|112.7|4411
1643380480000|2022-01-28 14:34:40|112.84|112.8|112.74|112.66|112.84|112.8|112.74|112.64|3469
1643380490000|2022-01-28 14:34:50|112.72|112.68|112.72|112.66|112.72|112.68|112.68|112.64|2667
1643380500000|2022-01-28 14:35:00|112.74|112.68|112.66|112.6|112.76|112.7|112.66|112.58|1218
1643380510000|2022-01-28 14:35:10|112.68|112.62|112.72|112.62|112.72|112.66|112.66|112.6|2897
1643380520000|2022-01-28 14:35:20|112.74|112.66|112.74|112.66|112.78|112.7|112.74|112.64|4000
1643380530000|2022-01-28 14:35:30|112.72|112.64|112.7|112.64|112.74|112.68|112.7|112.62|494
1643380540000|2022-01-28 14:35:40|112.68|112.62|112.68|112.66|112.68|112.66|112.68|112.62|990
1643380550000|2022-01-28 14:35:50|112.66|112.62|112.6|112.52|112.66|112.62|112.58|112.5|19216
1643380560000|2022-01-28 14:36:00|112.64|112.56|112.64|112.56|112.64|112.56|112.6|112.52|1593
1643380570000|2022-01-28 14:36:10|112.66|112.58|112.74|112.64|112.74|112.64|112.64|112.58|14496
1643380580000|2022-01-28 14:36:20|112.72|112.62|112.72|112.62|112.74|112.66|112.66|112.6|2422
1643380590000|2022-01-28 14:36:30|112.74|112.66|112.66|112.6|112.74|112.66|112.66|112.6|19
1643380600000|2022-01-28 14:36:40|112.64|112.58|112.56|112.5|112.64|112.58|112.56|112.5|13276
1643380610000|2022-01-28 14:36:50|112.54|112.48|112.54|112.46|112.56|112.48|112.5|112.42|4811
1643380620000|2022-01-28 14:37:00|112.52|112.48|112.56|112.48|112.56|112.48|112.52|112.48|88
1643380630000|2022-01-28 14:37:10|112.54|112.5|112.56|112.48|112.56|112.5|112.52|112.46|11024
1643380640000|2022-01-28 14:37:20|112.54|112.5|112.56|112.5|112.56|112.52|112.54|112.46|3504
1643380650000|2022-01-28 14:37:30|||||||||431
1643380660000|2022-01-28 14:37:40|112.54|112.48|112.56|112.5|112.56|112.5|112.54|112.48|4718
1643380670000|2022-01-28 14:37:50||112.52||112.52||112.52||112.52|0
1643380680000|2022-01-28 14:38:00|112.58|112.54|112.6|112.52|112.6|112.54|112.58|112.52|4975
1643380690000|2022-01-28 14:38:10|112.56|112.5|112.56|112.48|112.56|112.5|112.56|112.46|1361
1643380700000|2022-01-28 14:38:20|112.54|112.46|112.54|112.46|112.54|112.46|112.52|112.46|8834
1643380710000|2022-01-28 14:38:30|112.52|112.44|112.52|112.46|112.6|112.5|112.52|112.42|12113
1643380720000|2022-01-28 14:38:40||112.5||112.46||112.5||112.46|6915
1643380730000|2022-01-28 14:38:50|112.54|112.48|112.56|112.48|112.58|112.48|112.54|112.48|2400
1643380740000|2022-01-28 14:39:00|112.58||112.58||112.58||112.56||50
1643380750000|2022-01-28 14:39:10|112.56|112.5|112.56|112.5|112.6|112.54|112.56|112.48|1639
1643380760000|2022-01-28 14:39:20||112.48||112.48||112.48||112.48|100
1643380790000|2022-01-28 14:39:50|112.58|112.52|112.6|112.54|112.64|112.54|112.58|112.52|905
1643380800000|2022-01-28 14:40:00|112.62|112.52|112.58|112.54|112.62|112.54|112.58|112.52|707
1643380810000|2022-01-28 14:40:10|112.56|112.52|112.52|112.44|112.56|112.52|112.48|112.42|11383
1643380820000|2022-01-28 14:40:20|112.54|112.46|112.54|112.46|112.6|112.5|112.5|112.44|3261
1643380830000|2022-01-28 14:40:30|112.52|112.44|112.56|112.48|112.56|112.48|112.52|112.44|929
1643380840000|2022-01-28 14:40:40|112.54|112.46|112.56|112.48|112.56|112.48|112.54|112.44|0
1643380850000|2022-01-28 14:40:50|112.54|112.46|112.54|112.48|112.56|112.48|112.54|112.44|17673
1643380860000|2022-01-28 14:41:00|112.5|112.44|112.56|112.48|112.56|112.48|112.48|112.4|8727
1643380870000|2022-01-28 14:41:10|112.54|112.46|112.54|112.48|112.56|112.48|112.52|112.46|4389
1643380880000|2022-01-28 14:41:20|112.56|112.52|112.56|112.5|112.56|112.52|112.56|112.48|39
1643380890000|2022-01-28 14:41:30|112.54|112.48|112.54|112.5|112.56|112.5|112.54|112.48|100
1643380900000|2022-01-28 14:41:40|112.56|112.54|112.66|112.6|112.66|112.6|112.56|112.54|13451
1643380910000|2022-01-28 14:41:50|112.68|112.58|112.7|112.64|112.7|112.64|112.68|112.58|6764
1643380920000|2022-01-28 14:42:00|112.68||112.7||112.7||112.68||1427
1643380930000|2022-01-28 14:42:10|112.68|112.62|112.6|112.52|112.68|112.62|112.6|112.5|11284
1643380940000|2022-01-28 14:42:20|112.62|112.5|112.68|112.6|112.68|112.6|112.62|112.5|1516
1643380950000|2022-01-28 14:42:30|112.7|112.62|112.68|112.6|112.7|112.62|112.64|112.58|2091
1643380960000|2022-01-28 14:42:40|112.66|112.58|112.68|112.58|112.68|112.6|112.66|112.58|494
1643380970000|2022-01-28 14:42:50||112.6||112.6||112.6||112.58|4965
1643380980000|2022-01-28 14:43:00|112.7|112.62|112.7|112.64|112.7|112.64|112.7|112.6|0
1643380990000|2022-01-28 14:43:10|112.68|112.62|112.7|112.62|112.7|112.64|112.68|112.62|1014
1643381000000|2022-01-28 14:43:20|112.68|112.6|112.68|112.62|112.68|112.62|112.64|112.6|4555
1643381010000|2022-01-28 14:43:30|112.7|112.6|112.78|112.7|112.78|112.72|112.7|112.6|21109
1643381020000|2022-01-28 14:43:40|112.74||112.74||112.74||112.74||0
1643381030000|2022-01-28 14:43:50|112.72|112.68|112.74|112.68|112.74|112.68|112.72|112.68|2680
1643381050000|2022-01-28 14:44:10|112.76|112.7|112.74|112.68|112.78|112.7|112.72|112.64|11979
1643381060000|2022-01-28 14:44:20|112.72|112.66|112.72|112.64|112.72|112.66|112.68|112.62|4916
1643381070000|2022-01-28 14:44:30|112.74|112.66|112.74|112.68|112.74|112.68|112.72|112.64|0
1643381080000|2022-01-28 14:44:40|112.76|112.66|112.74|112.66|112.76|112.66|112.74|112.66|1196
1643381090000|2022-01-28 14:44:50|112.72||112.72||112.72||112.72||2
1643381100000|2022-01-28 14:45:00|112.7|112.64|112.72|112.64|112.76|112.68|112.68|112.64|10677
1643381110000|2022-01-28 14:45:10|112.7|112.62|112.68|112.6|112.76|112.68|112.68|112.6|7435
1643381120000|2022-01-28 14:45:20|112.66|112.58|112.64|112.56|112.66|112.58|112.64|112.56|5001
1643381130000|2022-01-28 14:45:30||112.58||112.58||112.58||112.58|0
1643381140000|2022-01-28 14:45:40|112.66|112.6|112.64|112.58|112.68|112.6|112.64|112.58|0
1643381150000|2022-01-28 14:45:50|112.62|112.56|112.62|112.54|112.64|112.56|112.62|112.54|3403
1643381160000|2022-01-28 14:46:00|112.64|112.56|112.64|112.56|112.64|112.56|112.62|112.56|200
1643381170000|2022-01-28 14:46:10|112.62|112.54|112.6|112.54|112.64|112.58|112.6|112.54|6403
1643381180000|2022-01-28 14:46:20|112.58|112.58|112.54|112.46|112.58|112.58|112.54|112.46|6334
1643381190000|2022-01-28 14:46:30|112.56|112.48|112.56|112.48|112.58|112.54|112.56|112.46|6123
1643381200000|2022-01-28 14:46:40|112.58|112.5|112.58|112.5|112.58|112.52|112.58|112.5|50
1643381210000|2022-01-28 14:46:50|112.56|112.46|112.56|112.48|112.56|112.48|112.52|112.44|1301
1643381220000|2022-01-28 14:47:00|||||||||78213
1643381240000|2022-01-28 14:47:20||112.5||112.48||112.5||112.48|0
1643381250000|2022-01-28 14:47:30|112.54|112.46|112.44|112.38|112.54|112.46|112.4|112.34|31569
1643381260000|2022-01-28 14:47:40||112.36||112.34||112.38||112.34|0
1643381270000|2022-01-28 14:47:50|112.42|112.36|112.4|112.36|112.42|112.36|112.38|112.3|6829
1643381280000|2022-01-28 14:48:00|112.38|112.32|112.46|112.4|112.48|112.4|112.36|112.3|12393
1643381290000|2022-01-28 14:48:10|112.48|112.38|112.42|112.32|112.48|112.4|112.4|112.32|13120
1643381300000|2022-01-28 14:48:20|112.4|112.3|112.46|112.36|112.46|112.36|112.36|112.3|4437
1643381310000|2022-01-28 14:48:30|112.44|112.38|112.42|112.34|112.46|112.38|112.42|112.34|0
1643381320000|2022-01-28 14:48:40|112.44|112.36|112.46|112.38|112.48|112.38|112.44|112.36|105
1643381330000|2022-01-28 14:48:50|112.48|112.4|112.44|112.38|112.48|112.4|112.44|112.38|100
1643381340000|2022-01-28 14:49:00|112.48|112.4|112.54|112.46|112.54|112.46|112.48|112.38|2939
1643381360000|2022-01-28 14:49:20|112.52|112.44|112.52|112.46|112.56|112.48|112.5|112.42|1569
1643381370000|2022-01-28 14:49:30|112.5||112.5||112.5||112.5||0
1643381380000|2022-01-28 14:49:40|112.48|112.42|112.42|112.34|112.48|112.42|112.42|112.34|12997
1643381390000|2022-01-28 14:49:50|112.38|112.32|112.4|112.3|112.4|112.32|112.38|112.3|0
1643381400000|2022-01-28 14:50:00|112.38|112.32|112.38|112.3|112.42|112.34|112.38|112.3|1222
1643381410000|2022-01-28 14:50:10|112.4|112.32|112.4|112.34|112.4|112.34|112.4|112.32|270
1643381420000|2022-01-28 14:50:20|||||||||2135
1643381430000|2022-01-28 14:50:30|||||||||501
1643381440000|2022-01-28 14:50:40|112.36||112.4||112.4||112.36||15
1643381450000|2022-01-28 14:50:50|112.42|112.38|112.48|112.4|112.48|112.4|112.4|112.34|3312
1643381460000|2022-01-28 14:51:00|112.5|112.44|112.5|112.44|112.5|112.44|112.5|112.38|1202
1643381470000|2022-01-28 14:51:10|112.54|112.48|112.58|112.5|112.64|112.56|112.54|112.48|5223
1643381480000|2022-01-28 14:51:20|112.6|112.48|112.6|112.54|112.62|112.54|112.6|112.48|1717
1643381490000|2022-01-28 14:51:30|112.58|112.52|112.58|112.52|112.58|112.52|112.58|112.52|2000
1643381500000|2022-01-28 14:51:40|112.6|112.54|112.56|112.48|112.62|112.54|112.52|112.48|8146
1643381510000|2022-01-28 14:51:50|112.52|112.44|112.5|112.46|112.52|112.46|112.48|112.4|4094
1643381520000|2022-01-28 14:52:00||112.44||112.44||112.46||112.42|0
1643381530000|2022-01-28 14:52:10||112.48||112.44||112.48||112.42|5348
1643381540000|2022-01-28 14:52:20||112.46||112.46||112.46||112.46|0
1643381550000|2022-01-28 14:52:30|112.48|112.44|112.5|112.44|112.5|112.46|112.48|112.42|15609
1643381570000|2022-01-28 14:52:50||112.48||112.48||112.48||112.48|4649
1643381580000|2022-01-28 14:53:00|112.54|112.5|112.62|112.52|112.62|112.52|112.54|112.5|19204
1643381590000|2022-01-28 14:53:10|112.64|112.54|112.7|112.62|112.7|112.62|112.62|112.54|45443
1643381600000|2022-01-28 14:53:20|112.66|112.6|112.66|112.62|112.66|112.62|112.66|112.58|13752
1643381610000|2022-01-28 14:53:30|112.68|112.64|112.74|112.68|112.78|112.68|112.68|112.64|2000
1643381620000|2022-01-28 14:53:40|112.72|112.66|112.72|112.64|112.72|112.66|112.7|112.64|0
1643381630000|2022-01-28 14:53:50|112.7|112.62|112.7|112.64|112.7|112.64|112.7|112.62|279
1643381640000|2022-01-28 14:54:00|112.66|112.62|112.64|112.58|112.66|112.62|112.64|112.58|3179
1643381650000|2022-01-28 14:54:10|112.62|112.54|112.7|112.64|112.74|112.64|112.62|112.52|1736
1643381660000|2022-01-28 14:54:20|112.72|112.6|112.7|112.64|112.74|112.64|112.7|112.6|50
1643381670000|2022-01-28 14:54:30|112.72|112.66|112.78|112.7|112.8|112.7|112.72|112.66|0
1643381680000|2022-01-28 14:54:40|112.8|112.68|112.86|112.76|112.86|112.76|112.8|112.68|0
1643381690000|2022-01-28 14:54:50|112.84|112.74|112.8|112.7|112.86|112.76|112.76|112.68|5539
1643381700000|2022-01-28 14:55:00|112.82|112.72|112.8|112.7|112.82|112.74|112.8|112.7|0
1643381710000|2022-01-28 14:55:10||112.72||112.72||112.72||112.7|0
1643381720000|2022-01-28 14:55:20||112.7||112.74||112.74||112.7|0
1643381730000|2022-01-28 14:55:30|112.76|112.7|112.76|112.68|112.8|112.74|112.74|112.68|6361
1643381740000|2022-01-28 14:55:40|112.74|112.7|112.74|112.7|112.76|112.7|112.74|112.7|0
1643381750000|2022-01-28 14:55:50|112.72|112.68|112.7|112.64|112.72|112.68|112.7|112.64|12602
1643381760000|2022-01-28 14:56:00|112.72|112.66|112.72|112.64|112.76|112.7|112.7|112.64|224
1643381770000|2022-01-28 14:56:10|112.74|112.66|112.74|112.66|112.74|112.66|112.74|112.66|0
1643381780000|2022-01-28 14:56:20|112.76|112.68|112.84|112.76|112.86|112.76|112.76|112.68|3
1643381790000|2022-01-28 14:56:30|112.82|112.74|112.86|112.8|112.86|112.8|112.82|112.72|0
1643381800000|2022-01-28 14:56:40|112.88|112.78|112.88|112.78|112.88|112.82|112.88|112.78|100
1643381810000|2022-01-28 14:56:50|112.9|112.82|112.86|112.78|112.9|112.82|112.86|112.78|2000
1643381820000|2022-01-28 14:57:00|112.88|112.82|112.9|112.82|112.9|112.82|112.88|112.82|1
1643381840000|2022-01-28 14:57:20|112.92|112.84|113|112.9|113|112.92|112.9|112.84|7117
1643381850000|2022-01-28 14:57:30|112.98|112.88|112.96|112.9|112.98|112.9|112.96|112.86|0
1643381860000|2022-01-28 14:57:40|112.94|112.88|112.9|112.82|112.94|112.88|112.9|112.82|36836
1643381870000|2022-01-28 14:57:50|112.92|112.84|112.92|112.84|112.92|112.84|112.92|112.84|874
1643381880000|2022-01-28 14:58:00|112.9|112.86|112.9|112.84|112.92|112.88|112.88|112.84|1080
1643381890000|2022-01-28 14:58:10|112.88|112.8|112.82|112.76|112.88|112.82|112.8|112.74|2283
1643381900000|2022-01-28 14:58:20|112.86|112.78|112.86|112.78|112.86|112.78|112.86|112.78|1275
1643381910000|2022-01-28 14:58:30|112.88|112.82|112.88|112.78|112.92|112.84|112.88|112.78|4799
1643381920000|2022-01-28 14:58:40|112.86|112.8|112.88|112.8|112.88|112.8|112.86|112.78|0
1643381930000|2022-01-28 14:58:50|112.9|112.82|112.92|112.84|112.94|112.86|112.9|112.82|492
1643381950000|2022-01-28 14:59:10|112.94|112.86|112.96|112.86|112.96|112.88|112.94|112.86|1458
1643381960000|2022-01-28 14:59:20|112.9|112.84|112.84|112.76|112.9|112.84|112.84|112.76|2025
1643381970000|2022-01-28 14:59:30|112.82||112.84||112.84||112.82||45
1643381980000|2022-01-28 14:59:40||112.8||112.8||112.8||112.8|0
1643382000000|2022-01-28 15:00:00|112.82|112.78|112.82|112.7|112.82|112.8|112.82|112.66|47757
1643382010000|2022-01-28 15:00:10|112.8|112.72|112.78|112.7|112.8|112.74|112.78|112.7|21014
1643382020000|2022-01-28 15:00:20||112.74||112.74||112.74||112.74|0
1643382030000|2022-01-28 15:00:30|112.76|112.7|112.74|112.68|112.78|112.72|112.7|112.62|8178
1643382050000|2022-01-28 15:00:50||112.72||112.68||112.72||112.68|943
1643382060000|2022-01-28 15:01:00|112.72|112.64|112.68|112.64|112.72|112.64|112.68|112.62|3224
1643382070000|2022-01-28 15:01:10|112.66|112.62|112.64|112.56|112.66|112.62|112.6|112.52|815
1643382080000|2022-01-28 15:01:20||112.6||112.58||112.6||112.56|7115
1643382090000|2022-01-28 15:01:30|112.68|112.6|112.66|112.6|112.7|112.62|112.66|112.6|1903
1643382100000|2022-01-28 15:01:40|112.7|112.62|112.74|112.66|112.76|112.66|112.7|112.62|723
1643382110000|2022-01-28 15:01:50|112.72|112.64|112.7|112.62|112.72|112.64|112.7|112.62|18969
1643382120000|2022-01-28 15:02:00|112.68|112.6|112.68|112.62|112.7|112.68|112.66|112.6|14000
1643382130000|2022-01-28 15:02:10|112.66|112.6|112.68|112.6|112.68|112.62|112.66|112.6|3900
1643382140000|2022-01-28 15:02:20|112.66|112.58|112.6|112.52|112.66|112.58|112.6|112.5|924
1643382150000|2022-01-28 15:02:30|112.62|112.54|112.68|112.6|112.7|112.62|112.62|112.54|7781
1643382160000|2022-01-28 15:02:40|112.66|112.62|112.66|112.6|112.66|112.64|112.66|112.6|100
1643382170000|2022-01-28 15:02:50||112.58||112.6||112.6||112.58|2677
1643382180000|2022-01-28 15:03:00|112.64|112.58|112.6|112.56|112.64|112.58|112.6|112.56|1880
1643382190000|2022-01-28 15:03:10|112.56|112.54|112.6|112.54|112.64|112.58|112.56|112.5|20035
1643382200000|2022-01-28 15:03:20|112.58|112.52|112.6|112.54|112.6|112.54|112.58|112.5|4740
1643382210000|2022-01-28 15:03:30||112.56||112.54||112.56||112.54|0
1643382220000|2022-01-28 15:03:40|112.64|112.56|112.72|112.64|112.72|112.66|112.64|112.56|4222
1643382230000|2022-01-28 15:03:50|112.7|112.62|112.7|112.62|112.7|112.62|112.7|112.62|12689
1643382240000|2022-01-28 15:04:00|112.72|112.64|112.72|112.64|112.72|112.64|112.72|112.64|794
1643382260000|2022-01-28 15:04:20|112.74|112.68|112.74|112.66|112.82|112.74|112.74|112.66|23208
1643382270000|2022-01-28 15:04:30|112.76|112.68|112.78|112.68|112.78|112.7|112.76|112.68|735
1643382280000|2022-01-28 15:04:40|112.8|112.72|112.8|112.72|112.8|112.72|112.8|112.72|0
1643382300000|2022-01-28 15:05:00|112.78|112.7|112.74|112.68|112.78|112.7|112.74|112.68|4551
1643382310000|2022-01-28 15:05:10|112.76|112.7|112.78|112.74|112.78|112.74|112.76|112.7|957
1643382320000|2022-01-28 15:05:20|112.8|112.76|112.88|112.8|112.9|112.82|112.8|112.72|3401
1643382330000|2022-01-28 15:05:30|112.86|112.78|112.78|112.7|112.86|112.78|112.74|112.68|24390
1643382340000|2022-01-28 15:05:40|112.8|112.72|112.92|112.86|112.94|112.86|112.78|112.7|15771
1643382350000|2022-01-28 15:05:50||112.88||112.88||112.88||112.86|0
1643382360000|2022-01-28 15:06:00|112.9|112.86|112.96|112.86|113|112.9|112.9|112.84|6383
1643382370000|2022-01-28 15:06:10|112.94||112.92||112.96||112.92||0
1643382380000|2022-01-28 15:06:20|112.9|112.82|112.86|112.78|112.9|112.84|112.86|112.76|18017
1643382390000|2022-01-28 15:06:30|112.84|112.76|112.92|112.84|112.92|112.84|112.84|112.76|5114
1643382400000|2022-01-28 15:06:40|112.9|112.88|112.9|112.84|112.9|112.88|112.9|112.84|0
1643382410000|2022-01-28 15:06:50|112.92|112.88|112.96|112.88|112.98|112.9|112.92|112.88|1663
1643382420000|2022-01-28 15:07:00|112.94||112.96||112.98||112.94||4558
1643382430000|2022-01-28 15:07:10|112.98|112.9|112.96|112.88|113.02|112.92|112.94|112.88|1946
1643382440000|2022-01-28 15:07:20|112.94|112.9|112.94|112.9|112.94|112.9|112.94|112.88|10
1643382450000|2022-01-28 15:07:30|112.96|112.92|113|112.92|113.02|112.94|112.94|112.92|19884
1643382460000|2022-01-28 15:07:40|112.98|112.9|113|112.92|113.02|112.92|112.96|112.9|1000
1643382470000|2022-01-28 15:07:50|113.02|112.96|113|112.94|113.02|112.96|112.98|112.9|86
1643382480000|2022-01-28 15:08:00|||||||||1000
1643382490000|2022-01-28 15:08:10|112.98|112.92|112.98|112.94|112.98|112.94|112.98|112.9|537
1643382500000|2022-01-28 15:08:20|113|112.96|113.02|112.98|113.04|112.98|113|112.94|2018
1643382520000|2022-01-28 15:08:40||112.96||112.96||112.96||112.96|56
1643382530000|2022-01-28 15:08:50|113|112.94|112.98|112.94|113|112.96|112.98|112.92|13349
1643382540000|2022-01-28 15:09:00|112.96|112.92|112.96|112.92|112.96|112.92|112.96|112.9|10599
1643382580000|2022-01-28 15:09:40|113|112.94|113.04|112.96|113.06|113.02|113|112.92|25693
1643382600000|2022-01-28 15:10:00|113.02|112.98|113.08|113|113.1|113|113.02|112.98|3306
1643382610000|2022-01-28 15:10:10|113.1|113.02|113.12|113.08|113.12|113.08|113.1|113.02|0
1643382620000|2022-01-28 15:10:20|113.1|113.06|113.1|113.06|113.1|113.06|113.08|113.04|0
1643382630000|2022-01-28 15:10:30|113.12|113.1|113.18|113.1|113.18|113.1|113.12|113.06|7505
1643382640000|2022-01-28 15:10:40|113.2|113.14|113.22|113.14|113.24|113.14|113.18|113.14|4
1643382650000|2022-01-28 15:10:50||113.16||113.18||113.18||113.16|0
1643382660000|2022-01-28 15:11:00|113.26|113.22|113.22|113.16|113.32|113.22|113.22|113.16|16011
1643382670000|2022-01-28 15:11:10|113.24|113.18|113.26|113.22|113.26|113.22|113.22|113.18|2358
1643382680000|2022-01-28 15:11:20|113.24|113.2|113.24|113.16|113.24|113.22|113.24|113.16|4450
1643382690000|2022-01-28 15:11:30|113.26|113.18|113.26|113.2|113.26|113.2|113.26|113.18|680
1643382700000|2022-01-28 15:11:40||113.22||113.2||113.22||113.2|0
1643382710000|2022-01-28 15:11:50|113.24|113.18|113.2|113.16|113.26|113.2|113.2|113.16|23683
1643382720000|2022-01-28 15:12:00|113.24|113.18|113.24|113.2|113.26|113.22|113.24|113.16|10947
1643382730000|2022-01-28 15:12:10|113.22|113.16|113.18|113.12|113.22|113.16|113.18|113.12|17692
1643382740000|2022-01-28 15:12:20|113.2|113.16|113.22|113.2|113.22|113.2|113.2|113.16|2836
1643382750000|2022-01-28 15:12:30|113.2|113.18|113.18|113.12|113.2|113.18|113.16|113.12|5179
1643382760000|2022-01-28 15:12:40|113.16||113.16||113.16||113.16||7508
1643382770000|2022-01-28 15:12:50|113.18|113.14|113.2|113.14|113.2|113.14|113.18|113.14|4148
1643382780000|2022-01-28 15:13:00|113.18||113.18||113.2||113.18||0
1643382790000|2022-01-28 15:13:10|113.14|113.12|113.18|113.12|113.18|113.12|113.14|113.12|2514
1643382800000|2022-01-28 15:13:20|113.16||113.16||113.16||113.16||3434
1643382810000|2022-01-28 15:13:30|113.14|113.08|113.04|113|113.14|113.08|113.02|112.94|12062
1643382820000|2022-01-28 15:13:40|113.02|112.98|113.02|113|113.02|113|113.02|112.98|0
1643382830000|2022-01-28 15:13:50|113|112.96|112.94|112.9|113|112.96|112.94|112.86|11356
1643382840000|2022-01-28 15:14:00|112.96|112.92|112.96|112.92|112.98|112.94|112.96|112.9|6067
1643382850000|2022-01-28 15:14:10|112.98|112.98|112.96|112.92|113|112.98|112.96|112.92|5873
1643382860000|2022-01-28 15:14:20|112.94|112.9|112.92|112.88|112.96|112.9|112.92|112.88|632
1643382870000|2022-01-28 15:14:30|112.9|112.86|112.92|112.86|112.92|112.86|112.88|112.84|6629
1643382880000|2022-01-28 15:14:40|112.9|112.9|112.9|112.84|112.9|112.9|112.9|112.84|4700
1643382900000|2022-01-28 15:15:00|112.92|112.86|112.94|112.9|112.94|112.9|112.92|112.84|3268
1643382910000|2022-01-28 15:15:10|112.96|112.92|112.98|112.96|113.06|112.98|112.96|112.92|2461
1643382920000|2022-01-28 15:15:20|112.96|112.92|112.98|112.9|112.98|112.92|112.94|112.9|9996
1643382930000|2022-01-28 15:15:30|113.02|112.94|112.98|112.96|113.02|112.96|112.98|112.94|3866
1643382940000|2022-01-28 15:15:40|113.02|112.98|113.14|113.06|113.14|113.06|113.02|112.98|2205
1643382950000|2022-01-28 15:15:50|113.12|113.04|113.1|113.06|113.14|113.06|113.1|113.02|2879
1643382960000|2022-01-28 15:16:00|113.12|113.02|113.14|113.06|113.14|113.08|113.12|113.02|1237
1643382970000|2022-01-28 15:16:10|113.12|113.08|113.1|113.02|113.12|113.08|113.06|113|14277
1643382990000|2022-01-28 15:16:30|||||||||871
1643383000000|2022-01-28 15:16:40|113.12|113.04|113.14|113.1|113.18|113.1|113.12|113.04|2008
1643383010000|2022-01-28 15:16:50|113.18|113.12|113.2|113.12|113.22|113.12|113.18|113.12|2365
1643383020000|2022-01-28 15:17:00|113.24|113.14|113.24|113.16|113.26|113.16|113.24|113.14|1178
1643383030000|2022-01-28 15:17:10|113.22|113.14|113.12|113.04|113.22|113.14|113.1|113.02|12032
1643383040000|2022-01-28 15:17:20|113.1|113.06|113.1|113.06|113.1|113.06|113.1|113.06|105
1643383050000|2022-01-28 15:17:30|113.12||113.12||113.12||113.12||0
1643383060000|2022-01-28 15:17:40|113.1|113.08|113.08|113|113.1|113.08|113.08|113|5172
1643383070000|2022-01-28 15:17:50|113.06|112.98|113.02|112.94|113.06|112.98|113.02|112.94|0
1643383080000|2022-01-28 15:18:00|||||||||20
1643383090000|2022-01-28 15:18:10|113|113|113|112.94|113|113|113|112.94|2359
1643383100000|2022-01-28 15:18:20|113.02|112.96|113.14|113.06|113.14|113.06|113.02|112.96|11205
1643383110000|2022-01-28 15:18:30|||||||||2000
1643383120000|2022-01-28 15:18:40|113.12|113.1|113.1|113.02|113.12|113.1|113.1|113.02|15653
1643383130000|2022-01-28 15:18:50|113.12|113.06|113.1|113.04|113.14|113.1|113.1|113.02|6675
1643383140000|2022-01-28 15:19:00|113.12|113.06|113.14|113.06|113.14|113.1|113.12|113.04|2520
1643383150000|2022-01-28 15:19:10||113.08||113.08||113.1||113.08|0
1643383160000|2022-01-28 15:19:20|113.16|113.1|113.2|113.12|113.2|113.12|113.16|113.1|1143
1643383170000|2022-01-28 15:19:30|113.18|113.16|113.24|113.18|113.26|113.18|113.18|113.16|1000
1643383180000|2022-01-28 15:19:40|113.26|113.2|113.26|113.2|113.26|113.2|113.24|113.18|0
1643383190000|2022-01-28 15:19:50|113.24|113.22|113.26|113.22|113.26|113.22|113.24|113.2|0
1643383200000|2022-01-28 15:20:00|113.24|113.18|113.2|113.12|113.24|113.18|113.16|113.08|5123
1643383210000|2022-01-28 15:20:10|113.16|113.1|113.18|113.14|113.2|113.14|113.12|113.06|8318
1643383220000|2022-01-28 15:20:20|113.16|113.12|113.16|113.1|113.16|113.14|113.16|113.1|1004
1643383230000|2022-01-28 15:20:30|113.12|113.06|113.16|113.08|113.16|113.1|113.1|113.02|1050
1643383240000|2022-01-28 15:20:40|113.14|113.06|113.16|113.1|113.16|113.1|113.12|113.06|100
1643383250000|2022-01-28 15:20:50||113.12||113.08||113.12||113.08|2654
1643383260000|2022-01-28 15:21:00|113.2|113.1|113.2|113.14|113.2|113.14|113.2|113.1|4851
1643383270000|2022-01-28 15:21:10|113.16|113.1|113.16|113.12|113.2|113.12|113.16|113.08|1748
1643383280000|2022-01-28 15:21:20|113.2|113.14|113.2|113.14|113.2|113.14|113.2|113.12|41
1643383290000|2022-01-28 15:21:30|113.22|113.16|113.24|113.16|113.24|113.18|113.22|113.14|9453
1643383300000|2022-01-28 15:21:40|113.22|113.14|113.26|113.2|113.28|113.2|113.22|113.14|0
1643383310000|2022-01-28 15:21:50|113.24|113.18|113.2|113.14|113.24|113.2|113.2|113.14|818
1643383320000|2022-01-28 15:22:00|113.22|113.16|113.24|113.16|113.26|113.2|113.22|113.16|7147
1643383330000|2022-01-28 15:22:10|113.26|113.2|113.22|113.16|113.26|113.2|113.22|113.16|160
1643383340000|2022-01-28 15:22:20|113.24|113.18|113.22|113.14|113.24|113.18|113.22|113.14|3434
1643383350000|2022-01-28 15:22:30||113.16||113.16||113.16||113.16|0
1643383360000|2022-01-28 15:22:40|113.2|113.14|113.18|113.12|113.2|113.14|113.18|113.12|1504
1643383370000|2022-01-28 15:22:50|113.14|113.1|113.06|112.98|113.14|113.1|113.06|112.98|22659
1643383380000|2022-01-28 15:23:00|113.04|113|113.06|112.98|113.1|113.04|113.04|112.98|9167
1643383390000|2022-01-28 15:23:10|113.02|112.96|112.94|112.9|113.02|112.96|112.94|112.88|0
1643383410000|2022-01-28 15:23:30|112.96|112.92|112.98|112.92|113|112.92|112.94|112.92|5394
1643383420000|2022-01-28 15:23:40|113|112.94|113|112.92|113|112.94|113|112.92|1702
1643383430000|2022-01-28 15:23:50|113.02|112.94|113.02|112.94|113.04|112.96|113|112.92|7438
1643383440000|2022-01-28 15:24:00|113|112.96|112.9|112.84|113|112.96|112.9|112.82|2785
1643383460000|2022-01-28 15:24:20|112.88|112.82|112.88|112.8|112.88|112.82|112.88|112.8|10555
1643383470000|2022-01-28 15:24:30|112.86|112.82|112.74|112.7|112.86|112.82|112.74|112.68|15309
1643383480000|2022-01-28 15:24:40|112.76|112.68|112.82|112.76|112.84|112.76|112.76|112.66|9198
1643383490000|2022-01-28 15:24:50|112.84|112.78|112.88|112.82|112.88|112.82|112.84|112.78|1323
1643383500000|2022-01-28 15:25:00|112.92|112.84|112.9|112.82|112.96|112.86|112.9|112.82|671
1643383510000|2022-01-28 15:25:10||112.84||112.84||112.84||112.82|0
1643383520000|2022-01-28 15:25:20|112.88|112.82|112.78|112.7|112.88|112.82|112.78|112.7|18364
1643383530000|2022-01-28 15:25:30|112.8|112.72|112.86|112.78|112.86|112.78|112.8|112.72|6869
1643383540000|2022-01-28 15:25:40|112.84|112.76|112.78|112.72|112.84|112.76|112.78|112.7|4900
1643383550000|2022-01-28 15:25:50||112.7||112.72||112.72||112.7|0
1643383570000|2022-01-28 15:26:10|112.76|112.74|112.68|112.6|112.82|112.74|112.68|112.6|25724
1643383590000|2022-01-28 15:26:30|112.7|112.62|112.7|112.64|112.72|112.66|112.7|112.62|5273
1643383600000|2022-01-28 15:26:40|112.68|112.62|112.64|112.62|112.68|112.62|112.64|112.62|0
1643383610000|2022-01-28 15:26:50|112.62|112.6|112.6|112.54|112.68|112.6|112.6|112.52|6659
1643383620000|2022-01-28 15:27:00||112.52||112.52||112.54||112.52|3
1643383630000|2022-01-28 15:27:10|112.58|112.54|112.58|112.52|112.6|112.54|112.56|112.5|0
1643383640000|2022-01-28 15:27:20|112.6||112.6||112.6||112.58||440
1643383650000|2022-01-28 15:27:30|112.56|112.5|112.52|112.44|112.56|112.52|112.5|112.42|35605
1643383660000|2022-01-28 15:27:40|112.54|112.46|112.5|112.42|112.6|112.52|112.5|112.4|15086
1643383670000|2022-01-28 15:27:50|112.52|112.44|112.56|112.5|112.56|112.5|112.52|112.44|4794
1643383680000|2022-01-28 15:28:00|112.54|112.46|112.48|112.4|112.54|112.46|112.48|112.4|16764
1643383690000|2022-01-28 15:28:10|112.46||112.46||112.48||112.46||6717
1643383700000|2022-01-28 15:28:20|112.44|112.36|112.42|112.34|112.44|112.36|112.42|112.34|5766
1643383710000|2022-01-28 15:28:30||112.36||112.36||112.38||112.36|100
1643383720000|2022-01-28 15:28:40|112.4|112.34|112.4|112.34|112.4|112.38|112.4|112.32|710
1643383730000|2022-01-28 15:28:50|112.38|112.32|112.36|112.3|112.38|112.32|112.36|112.3|4524
1643383740000|2022-01-28 15:29:00|112.38|112.32|112.36|112.32|112.38|112.32|112.36|112.32|17140
1643383750000|2022-01-28 15:29:10|||||||||5306
1643383760000|2022-01-28 15:29:20|||||||||250
1643383780000|2022-01-28 15:29:40|112.38|112.34|112.52|112.42|112.52|112.44|112.38|112.34|7990
1643383790000|2022-01-28 15:29:50|112.54|112.44|112.56|112.48|112.56|112.48|112.54|112.44|3778
1643383800000|2022-01-28 15:30:00|112.58|112.5|112.5|112.44|112.6|112.5|112.5|112.42|7568
1643383810000|2022-01-28 15:30:10|112.52|112.5|112.52|112.46|112.52|112.5|112.52|112.44|22919
1643383820000|2022-01-28 15:30:20|112.54||112.54||112.56||112.54||0
1643383830000|2022-01-28 15:30:30|112.52|112.48|112.56|112.48|112.56|112.48|112.52|112.46|20066
1643383840000|2022-01-28 15:30:40|112.58|112.5|112.7|112.62|112.74|112.66|112.58|112.5|25277
1643383850000|2022-01-28 15:30:50|112.68|112.64|112.64|112.56|112.68|112.64|112.62|112.54|1
1643383860000|2022-01-28 15:31:00|112.62|112.58|112.62|112.54|112.64|112.58|112.58|112.52|6972
1643383870000|2022-01-28 15:31:10|112.64|112.56|112.64|112.56|112.64|112.56|112.62|112.54|149
1643383880000|2022-01-28 15:31:20|112.62||112.62||112.62||112.62||0
1643383890000|2022-01-28 15:31:30|112.6||112.62||112.62||112.6||2500
1643383900000|2022-01-28 15:31:40||112.58||112.56||112.58||112.56|0
1643383920000|2022-01-28 15:32:00|112.6|112.54|112.5|112.44|112.62|112.54|112.5|112.4|5184
1643383930000|2022-01-28 15:32:10|112.52|112.46|112.52|112.46|112.52|112.46|112.52|112.46|1475
1643383940000|2022-01-28 15:32:20|112.5|112.48|112.5|112.46|112.52|112.48|112.5|112.46|5866
1643383950000|2022-01-28 15:32:30|112.52|112.44|112.5|112.44|112.52|112.44|112.5|112.44|3476
1643383960000|2022-01-28 15:32:40|||||||||1635
1643383970000|2022-01-28 15:32:50|112.48||112.48||112.48||112.48||0
1643383980000|2022-01-28 15:33:00|112.46|112.4|112.36|112.3|112.46|112.4|112.34|112.3|12671
1643383990000|2022-01-28 15:33:10|112.34|112.26|112.34|112.26|112.34|112.26|112.32|112.24|2300
1643384000000|2022-01-28 15:33:20|112.32|112.24|112.3|112.24|112.32|112.24|112.3|112.22|1495
1643384010000|2022-01-28 15:33:30|112.32|112.28|112.32|112.24|112.34|112.28|112.3|112.24|3114
1643384020000|2022-01-28 15:33:40||112.26||112.26||112.26||112.24|75
1643384030000|2022-01-28 15:33:50||112.28||112.26||112.28||112.26|6637
1643384040000|2022-01-28 15:34:00|112.3|112.24|112.22|112.14|112.3|112.26|112.22|112.14|9453
1643384050000|2022-01-28 15:34:10||112.16||112.14||112.16||112.14|3000
1643384060000|2022-01-28 15:34:20|112.2|112.12|112.18|112.1|112.2|112.12|112.18|112.1|10500
1643384070000|2022-01-28 15:34:30|112.16|112.12|112.18|112.12|112.18|112.14|112.16|112.12|4822
1643384080000|2022-01-28 15:34:40|112.16|112.1|112.14|112.1|112.18|112.12|112.14|112.1|13838
1643384090000|2022-01-28 15:34:50|112.1|112.06|112.12|112.04|112.14|112.08|112.1|112.02|6000
1643384100000|2022-01-28 15:35:00|112.14|112.08|112.2|112.12|112.22|112.12|112.14|112.08|11006
1643384110000|2022-01-28 15:35:10|112.22||112.2||112.22||112.2||0
1643384120000|2022-01-28 15:35:20|112.22|112.14|112.26|112.16|112.26|112.18|112.22|112.14|1603
1643384130000|2022-01-28 15:35:30|112.24||112.22||112.26||112.2||0
1643384150000|2022-01-28 15:35:50|112.2|112.14|112.14|112.06|112.2|112.14|112.08|112|11357
1643384160000|2022-01-28 15:36:00|112.16|112.08|112.16|112.08|112.16|112.08|112.16|112.08|0
1643384180000|2022-01-28 15:36:20|112.18|112.1|112.16|112.12|112.18|112.12|112.16|112.1|162
1643384190000|2022-01-28 15:36:30|112.18|112.14|112.22|112.16|112.22|112.16|112.18|112.14|2883
1643384200000|2022-01-28 15:36:40|112.2|112.12|112.18|112.12|112.2|112.16|112.16|112.12|2299
1643384210000|2022-01-28 15:36:50|112.2|112.18|112.24|112.18|112.28|112.18|112.2|112.18|13715
1643384220000|2022-01-28 15:37:00|112.26|112.2|112.32|112.24|112.34|112.24|112.26|112.18|13744
1643384240000|2022-01-28 15:37:20|112.3|112.28|112.34|112.28|112.38|112.3|112.3|112.24|1199
1643384250000|2022-01-28 15:37:30|112.36|112.3|112.38|112.3|112.4|112.3|112.36|112.3|35
1643384260000|2022-01-28 15:37:40|112.36|112.28|112.26|112.22|112.38|112.28|112.26|112.22|3212
1643384270000|2022-01-28 15:37:50|||||||||10000
1643384280000|2022-01-28 15:38:00|112.28|112.2|112.26|112.2|112.28|112.22|112.24|112.18|5905
1643384290000|2022-01-28 15:38:10|112.28||112.28||112.28||112.28||0
1643384300000|2022-01-28 15:38:20|112.3|112.22|112.32|112.26|112.32|112.26|112.3|112.22|266
1643384310000|2022-01-28 15:38:30|112.34|112.28|112.34|112.28|112.38|112.3|112.28|112.26|3881
1643384320000|2022-01-28 15:38:40|112.32|112.26|112.3|112.24|112.32|112.26|112.28|112.2|8543
1643384330000|2022-01-28 15:38:50|112.32||112.3||112.32||112.3||442
1643384340000|2022-01-28 15:39:00|||||||||13279
1643384350000|2022-01-28 15:39:10|112.28|112.22|112.24|112.18|112.28|112.22|112.24|112.18|6782
1643384360000|2022-01-28 15:39:20|112.26|112.2|112.26|112.2|112.3|112.24|112.24|112.18|27044
1643384380000|2022-01-28 15:39:40|112.28||112.26||112.28||112.26||0
1643384390000|2022-01-28 15:39:50||112.22||112.22||112.22||112.22|0
1643384400000|2022-01-28 15:40:00|112.24||112.24||112.24||112.24||1200
1643384410000|2022-01-28 15:40:10|112.22|112.2|112.24|112.18|112.24|112.2|112.2|112.14|13326
1643384420000|2022-01-28 15:40:20|112.22|112.14|112.14|112.1|112.22|112.14|112.14|112.08|2051
1643384430000|2022-01-28 15:40:30|||||||||9735
1643384440000|2022-01-28 15:40:40|112.12|112.06|112.12|112.04|112.12|112.06|112.08|112.02|5297
1643384460000|2022-01-28 15:41:00|112.1|112.06|112.1|112.04|112.1|112.06|112.08|112|583
1643384470000|2022-01-28 15:41:10|112.12|112.06|112.12|112.06|112.12|112.08|112.12|112.06|2339
1643384480000|2022-01-28 15:41:20|112.14|112.08|112.12|112.04|112.14|112.1|112.12|112.04|5727
1643384490000|2022-01-28 15:41:30|112.1|112.06|112.08|112.04|112.1|112.06|112.08|112.04|1609
1643384510000|2022-01-28 15:41:50|112.1||112.08||112.1||112.08||50071
1643384520000|2022-01-28 15:42:00|112.06|112.02|112.08|112.02|112.1|112.08|112.06|112|55955
1643384530000|2022-01-28 15:42:10|112.06||112.08||112.08||112.06||1769
1643384540000|2022-01-28 15:42:20|112.06|112|111.96|111.88|112.06|112|111.96|111.88|37042
1643384550000|2022-01-28 15:42:30|111.94|111.86|111.92|111.86|111.94|111.86|111.92|111.82|1642
1643384560000|2022-01-28 15:42:40|111.9|111.84|111.9|111.84|111.92|111.84|111.9|111.84|260
1643384570000|2022-01-28 15:42:50|111.88|111.8|111.82|111.74|111.88|111.8|111.82|111.74|4156
1643384580000|2022-01-28 15:43:00|111.84|111.76|111.82|111.78|111.88|111.82|111.82|111.74|8963
1643384590000|2022-01-28 15:43:10|111.86|111.8|111.88|111.82|111.88|111.82|111.86|111.8|63
1643384600000|2022-01-28 15:43:20|111.86|111.84|111.88|111.82|111.88|111.84|111.86|111.82|130
1643384610000|2022-01-28 15:43:30|111.86|111.84|111.88|111.84|111.88|111.84|111.86|111.84|0
1643384630000|2022-01-28 15:43:50|111.86|111.82|111.88|111.78|111.88|111.82|111.82|111.78|5781
1643384640000|2022-01-28 15:44:00|111.86|111.8|111.86|111.78|111.86|111.8|111.82|111.78|8885
1643384650000|2022-01-28 15:44:10|111.82|111.8|111.82|111.78|111.82|111.8|111.82|111.78|0
1643384670000|2022-01-28 15:44:30|111.86|111.8|111.86|111.8|111.86|111.8|111.84|111.78|2072
1643384680000|2022-01-28 15:44:40|111.84|111.78|111.84|111.78|111.86|111.8|111.82|111.78|1753
1643384690000|2022-01-28 15:44:50|111.8|111.8|111.86|111.82|111.86|111.82|111.8|111.76|38202
1643384700000|2022-01-28 15:45:00|111.9|111.9|111.8|111.74|111.94|111.9|111.8|111.7|30004
1643384710000|2022-01-28 15:45:10|111.84|111.76|111.84|111.78|111.86|111.8|111.84|111.76|391
1643384720000|2022-01-28 15:45:20|111.82|111.76|111.82|111.74|111.84|111.76|111.8|111.74|20
1643384730000|2022-01-28 15:45:30|111.84|111.76|111.84|111.78|111.84|111.78|111.8|111.74|1146
1643384740000|2022-01-28 15:45:40|111.82|111.76|111.8|111.74|111.84|111.76|111.8|111.74|66
1643384750000|2022-01-28 15:45:50|111.82|111.76|111.82|111.78|111.82|111.78|111.82|111.76|3789
1643384760000|2022-01-28 15:46:00|111.84|111.82|111.92|111.84|111.92|111.84|111.84|111.82|3333
1643384770000|2022-01-28 15:46:10|111.88|111.86|111.96|111.9|111.98|111.9|111.88|111.84|4580
1643384780000|2022-01-28 15:46:20|111.94|111.88|111.96|111.9|111.96|111.94|111.94|111.88|2000
1643384790000|2022-01-28 15:46:30|112|111.92|112|111.94|112.02|111.94|111.98|111.92|1256
1643384800000|2022-01-28 15:46:40|112.02|111.96|111.94|111.86|112.02|111.96|111.92|111.84|20998
1643384810000|2022-01-28 15:46:50|111.96|111.88|111.98|111.9|112|111.94|111.96|111.88|7075
1643384820000|2022-01-28 15:47:00|112|111.88|112.06|112|112.06|112|112|111.88|8424
1643384830000|2022-01-28 15:47:10|112.1|112.02|112.12|112.04|112.14|112.04|112.1|112|461
1643384840000|2022-01-28 15:47:20|112.14|112.08|112.1|112.08|112.14|112.08|112.1|112.08|8
1643384850000|2022-01-28 15:47:30|112.14|112.12|112.2|112.12|112.2|112.12|112.14|112.12|22
1643384860000|2022-01-28 15:47:40|112.22|112.14|112.16|112.1|112.26|112.16|112.12|112.04|22892
1643384870000|2022-01-28 15:47:50|112.14|112.08|112.14|112.06|112.14|112.08|112.12|112.04|636
1643384880000|2022-01-28 15:48:00|112.12||112.12||112.12||112.12||0
1643384890000|2022-01-28 15:48:10||112.04||112.08||112.08||112.04|1488
1643384900000|2022-01-28 15:48:20|112.1|112.04|112.14|112.06|112.14|112.06|112.08|112.02|12988
1643384910000|2022-01-28 15:48:30|112.16|112.08|112.16|112.1|112.16|112.1|112.14|112.06|90
1643384930000|2022-01-28 15:48:50|112.14||112.16||112.16||112.14||3873
1643384940000|2022-01-28 15:49:00|112.18|112.12|112.18|112.1|112.26|112.18|112.18|112.1|1876
1643384950000|2022-01-28 15:49:10|112.2|112.12|112.2|112.12|112.2|112.12|112.2|112.12|0
1643384960000|2022-01-28 15:49:20|112.22|112.14|112.26|112.18|112.28|112.2|112.2|112.12|10415
1643384970000|2022-01-28 15:49:30|112.28|112.22|112.32|112.24|112.38|112.3|112.28|112.2|52587
1643384980000|2022-01-28 15:49:40|112.3|112.22|112.32|112.24|112.32|112.24|112.24|112.18|19288
1643384990000|2022-01-28 15:49:50|112.36|112.26|112.4|112.3|112.4|112.32|112.34|112.26|0
1643385000000|2022-01-28 15:50:00|112.42|112.32|112.34|112.26|112.44|112.34|112.32|112.26|2139
1643385010000|2022-01-28 15:50:10|112.36|112.28|112.38|112.28|112.38|112.3|112.36|112.28|81
1643385020000|2022-01-28 15:50:20|112.36|112.26|112.34|112.26|112.38|112.26|112.32|112.26|2571
1643385030000|2022-01-28 15:50:30|112.36|112.28|112.36|112.28|112.4|112.32|112.34|112.26|0
1643385040000|2022-01-28 15:50:40|112.38|112.3|112.32|112.26|112.4|112.32|112.32|112.26|29522
1643385050000|2022-01-28 15:50:50|112.3|112.24|112.3|112.24|112.3|112.24|112.28|112.22|3118
1643385060000|2022-01-28 15:51:00|112.32|112.26|112.3|112.24|112.32|112.28|112.3|112.22|912
1643385070000|2022-01-28 15:51:10|112.28|112.2|112.28|112.22|112.28|112.22|112.26|112.18|22478
1643385080000|2022-01-28 15:51:20|112.3|112.24|112.3|112.24|112.3|112.24|112.3|112.24|3602
1643385090000|2022-01-28 15:51:30|112.28|112.22|112.38|112.28|112.38|112.3|112.28|112.22|6341
1643385100000|2022-01-28 15:51:40|112.36|112.26|112.34|112.26|112.38|112.26|112.34|112.24|2840
1643385110000|2022-01-28 15:51:50|112.36|112.28|112.32|112.24|112.36|112.28|112.3|112.22|3699
1643385120000|2022-01-28 15:52:00|112.3|112.26|112.3|112.22|112.34|112.26|112.3|112.22|45
1643385130000|2022-01-28 15:52:10|112.28|112.24|112.28|112.22|112.3|112.24|112.28|112.22|7022
1643385140000|2022-01-28 15:52:20|112.3|112.24|112.36|112.3|112.36|112.3|112.3|112.24|1630
1643385150000|2022-01-28 15:52:30|112.34|112.28|112.34|112.28|112.34|112.28|112.32|112.28|2000
1643385160000|2022-01-28 15:52:40|112.32|112.24|112.34|112.26|112.4|112.32|112.3|112.22|7470
1643385170000|2022-01-28 15:52:50|112.36|112.28|112.36|112.28|112.38|112.3|112.36|112.28|0
1643385180000|2022-01-28 15:53:00|112.38|112.3|112.38|112.3|112.42|112.34|112.36|112.3|8999
1643385190000|2022-01-28 15:53:10|112.4|112.32|112.44|112.38|112.44|112.4|112.38|112.32|3294
1643385200000|2022-01-28 15:53:20|112.42||112.44||112.44||112.42||17599
1643385210000|2022-01-28 15:53:30|112.42|112.4|112.44|112.38|112.44|112.4|112.42|112.34|2185
1643385220000|2022-01-28 15:53:40|||||||||38
1643385230000|2022-01-28 15:53:50|112.42|112.36|112.38|112.32|112.42|112.38|112.38|112.3|7570
1643385240000|2022-01-28 15:54:00|112.4||112.4||112.42||112.38||458
1643385250000|2022-01-28 15:54:10|112.42|112.34|112.44|112.36|112.46|112.38|112.4|112.34|4356
1643385260000|2022-01-28 15:54:20|112.42|112.38|112.44|112.38|112.48|112.38|112.42|112.36|84
1643385270000|2022-01-28 15:54:30||112.4||112.38||112.42||112.38|16799
1643385280000|2022-01-28 15:54:40||112.4||112.4||112.4||112.4|50
1643385290000|2022-01-28 15:54:50|112.46|112.42|112.46|112.42|112.46|112.42|112.46|112.42|8317
1643385300000|2022-01-28 15:55:00|112.5|112.44|112.5|112.42|112.5|112.44|112.5|112.42|2580
1643385310000|2022-01-28 15:55:10|112.48|112.4|112.46|112.42|112.48|112.42|112.46|112.4|3210
1643385320000|2022-01-28 15:55:20|112.48|112.4|112.5|112.42|112.54|112.46|112.48|112.4|13930
1643385330000|2022-01-28 15:55:30|||||||||2290
1643385340000|2022-01-28 15:55:40|112.48||112.48||112.48||112.48||8836
1643385350000|2022-01-28 15:55:50|112.5|112.44|112.52|112.44|112.52|112.44|112.5|112.44|456
1643385360000|2022-01-28 15:56:00|112.54|112.46|112.5|112.42|112.54|112.5|112.5|112.42|11225
1643385370000|2022-01-28 15:56:10|112.48|112.4|112.38|112.32|112.48|112.4|112.38|112.32|27389
1643385380000|2022-01-28 15:56:20|112.36|112.28|112.32|112.26|112.36|112.28|112.32|112.26|2737
1643385390000|2022-01-28 15:56:30|112.34|112.24|112.34|112.26|112.36|112.26|112.34|112.24|0
1643385400000|2022-01-28 15:56:40|||||||||3574
1643385410000|2022-01-28 15:56:50||112.28||112.3||112.3||112.28|54925
1643385420000|2022-01-28 15:57:00|112.36|112.28|112.34|112.32|112.36|112.32|112.32|112.22|11078
1643385430000|2022-01-28 15:57:10||112.28||112.28||112.28||112.28|22079
1643385440000|2022-01-28 15:57:20|112.38|112.32|112.42|112.32|112.44|112.36|112.38|112.32|4446
1643385450000|2022-01-28 15:57:30|112.4|112.34|112.42|112.36|112.46|112.38|112.4|112.34|4859
1643385460000|2022-01-28 15:57:40|112.4|112.34|112.4|112.32|112.4|112.34|112.36|112.28|21027
1643385470000|2022-01-28 15:57:50|112.42|112.34|112.4|112.36|112.42|112.36|112.4|112.34|7111
1643385480000|2022-01-28 15:58:00||112.34||112.36||112.36||112.34|37690
1643385490000|2022-01-28 15:58:10|112.38|112.34|112.38|112.32|112.4|112.34|112.34|112.28|2803
1643385500000|2022-01-28 15:58:20|112.4|112.34|112.4|112.32|112.46|112.38|112.36|112.3|13290
1643385510000|2022-01-28 15:58:30|112.42|112.34|112.38|112.3|112.44|112.34|112.38|112.3|642
1643385520000|2022-01-28 15:58:40|112.4|112.32|112.4|112.34|112.42|112.34|112.4|112.32|885
1643385530000|2022-01-28 15:58:50|112.42|112.36|112.42|112.38|112.42|112.38|112.42|112.36|1143
1643385540000|2022-01-28 15:59:00|112.4|112.36|112.38|112.34|112.42|112.36|112.38|112.3|922
1643385550000|2022-01-28 15:59:10|112.4|112.36|112.48|112.42|112.5|112.44|112.4|112.36|13787
1643385570000|2022-01-28 15:59:30|||||||||4413
1643385590000|2022-01-28 15:59:50|112.5|112.44|112.56|112.5|112.6|112.5|112.5|112.44|4887
1643385600000|2022-01-28 16:00:00||112.52||112.5||112.54||112.5|3028
1643385610000|2022-01-28 16:00:10|112.54|112.48|112.52|112.46|112.56|112.48|112.5|112.42|2521
1643385620000|2022-01-28 16:00:20|112.54|112.48|112.54|112.46|112.6|112.54|112.54|112.46|15442
1643385630000|2022-01-28 16:00:30|112.52|112.44|112.54|112.44|112.54|112.46|112.46|112.42|4420
1643385640000|2022-01-28 16:00:40|112.52|112.42|112.5|112.42|112.52|112.42|112.48|112.42|0
1643385650000|2022-01-28 16:00:50|112.48|112.44|112.48|112.42|112.48|112.44|112.48|112.42|2
1643385660000|2022-01-28 16:01:00|112.46|112.38|112.48|112.4|112.48|112.42|112.46|112.38|7165
1643385670000|2022-01-28 16:01:10||112.42||112.42||112.44||112.42|0
1643385680000|2022-01-28 16:01:20|112.46|112.4|112.46|112.4|112.46|112.42|112.44|112.38|10471
1643385690000|2022-01-28 16:01:30|||||||||8891
1643385700000|2022-01-28 16:01:40|112.48||112.46||112.48||112.46||3016
1643385710000|2022-01-28 16:01:50|112.44|112.42|112.46|112.4|112.46|112.44|112.44|112.4|4423
1643385720000|2022-01-28 16:02:00|112.44|112.38|112.42|112.34|112.44|112.38|112.42|112.34|7960
1643385730000|2022-01-28 16:02:10|112.4|112.36|112.38|112.32|112.4|112.36|112.38|112.28|1129
1643385740000|2022-01-28 16:02:20|112.36|112.34|112.36|112.28|112.36|112.34|112.36|112.28|4181
1643385750000|2022-01-28 16:02:30|112.34|112.3|112.38|112.34|112.44|112.36|112.34|112.28|8972
1643385760000|2022-01-28 16:02:40|||||||||8620
1643385770000|2022-01-28 16:02:50|112.42|112.36|112.54|112.46|112.56|112.46|112.42|112.36|2902
1643385780000|2022-01-28 16:03:00|112.56|112.48|112.54|112.46|112.62|112.54|112.54|112.46|2973
1643385790000|2022-01-28 16:03:10|112.52||112.52||112.52||112.52||0
1643385800000|2022-01-28 16:03:20|112.54|112.48|112.54|112.5|112.54|112.5|112.54|112.48|18532
1643385810000|2022-01-28 16:03:30|112.58|112.52|112.6|112.52|112.62|112.54|112.56|112.5|3504
1643385820000|2022-01-28 16:03:40|112.56|112.5|112.56|112.48|112.58|112.5|112.56|112.48|1400
1643385830000|2022-01-28 16:03:50|112.58|112.5|112.62|112.54|112.62|112.54|112.56|112.5|2400
1643385840000|2022-01-28 16:04:00|112.6|112.5|112.56|112.48|112.6|112.5|112.56|112.48|3475
1643385850000|2022-01-28 16:04:10|112.54||112.56||112.56||112.54||0
1643385860000|2022-01-28 16:04:20|112.54|112.46|112.52|112.44|112.54|112.46|112.52|112.44|5515
1643385870000|2022-01-28 16:04:30|||||||||873
1643385880000|2022-01-28 16:04:40|112.54|112.46|112.5|112.44|112.54|112.46|112.5|112.44|3407
1643385890000|2022-01-28 16:04:50|112.52|112.46|112.54|112.48|112.54|112.48|112.52|112.44|457
1643385900000|2022-01-28 16:05:00|112.56|112.5|112.62|112.54|112.62|112.54|112.56|112.5|2323
1643385910000|2022-01-28 16:05:10|112.58|112.52|112.56|112.5|112.58|112.52|112.56|112.5|7903
1643385920000|2022-01-28 16:05:20||112.52||112.52||112.52||112.52|0
1643385930000|2022-01-28 16:05:30|||||||||9324
1643385940000|2022-01-28 16:05:40|112.58||112.58||112.58||112.58||37447
1643385950000|2022-01-28 16:05:50|112.6|112.54|112.6|112.54|112.6|112.54|112.58|112.52|1000
1643385960000|2022-01-28 16:06:00|112.58|112.52|112.52|112.48|112.58|112.52|112.52|112.48|23834
1643385970000|2022-01-28 16:06:10|112.54|112.5|112.58|112.5|112.58|112.5|112.54|112.5|536
1643386000000|2022-01-28 16:06:40|||||||||8258
1643386010000|2022-01-28 16:06:50|112.56||112.56||112.56||112.56||0
1643386020000|2022-01-28 16:07:00|112.58|112.54|112.6|112.54|112.6|112.54|112.58|112.52|1456
1643386030000|2022-01-28 16:07:10|112.58|112.52|112.7|112.62|112.7|112.62|112.54|112.5|23117
1643386040000|2022-01-28 16:07:20|112.68|112.6|112.68|112.62|112.68|112.62|112.66|112.6|907
1643386060000|2022-01-28 16:07:40||112.6||112.6||112.6||112.6|1359
1643386070000|2022-01-28 16:07:50||112.62||112.62||112.62||112.62|4195
1643386080000|2022-01-28 16:08:00||112.64||112.6||112.64||112.6|421
1643386090000|2022-01-28 16:08:10||112.62||112.62||112.62||112.62|0
1643386100000|2022-01-28 16:08:20|112.7|112.64|112.8|112.72|112.82|112.76|112.7|112.64|25379
1643386110000|2022-01-28 16:08:30|112.78|112.74|112.78|112.74|112.78|112.74|112.78|112.74|2638
1643386120000|2022-01-28 16:08:40|112.82|112.76|112.86|112.78|112.88|112.78|112.82|112.76|648
1643386130000|2022-01-28 16:08:50|||||||||874
1643386140000|2022-01-28 16:09:00|112.88|112.8|112.92|112.82|112.92|112.82|112.88|112.8|1747
1643386150000|2022-01-28 16:09:10|112.94|112.84|112.92|112.82|112.94|112.86|112.92|112.82|2894
1643386160000|2022-01-28 16:09:20|||||||||11265
1643386170000|2022-01-28 16:09:30||112.84||112.86||112.86||112.84|719
1643386180000|2022-01-28 16:09:40|112.9|112.84|112.8|112.74|112.9|112.84|112.74|112.7|21626
1643386210000|2022-01-28 16:10:10||112.76||112.74||112.76||112.74|0
1643386220000|2022-01-28 16:10:20|112.82|112.76|112.82|112.76|112.82|112.76|112.82|112.76|971
1643386230000|2022-01-28 16:10:30|112.84|112.78|112.82|112.76|112.84|112.78|112.8|112.74|0
1643386240000|2022-01-28 16:10:40||112.74||112.74||112.74||112.74|2642
1643386250000|2022-01-28 16:10:50|112.84|112.76|112.9|112.82|112.9|112.82|112.84|112.76|3632
1643386260000|2022-01-28 16:11:00|112.88|112.8|112.82|112.76|112.9|112.84|112.82|112.76|7698
1643386270000|2022-01-28 16:11:10|112.84||112.84||112.86||112.82||0
1643386280000|2022-01-28 16:11:20|112.82|112.74|112.84|112.76|112.84|112.76|112.82|112.72|756
1643386290000|2022-01-28 16:11:30|112.86|112.78|112.86|112.8|112.86|112.8|112.86|112.78|8475
1643386300000|2022-01-28 16:11:40|112.88|112.82|112.86|112.82|112.9|112.82|112.86|112.82|1091
1643386320000|2022-01-28 16:12:00|112.9|112.84|112.92|112.86|112.96|112.86|112.9|112.84|34466
1643386330000|2022-01-28 16:12:10|112.88|112.82|112.92|112.86|112.92|112.86|112.88|112.82|3299
1643386340000|2022-01-28 16:12:20||112.88||112.88||112.88||112.88|0
1643386350000|2022-01-28 16:12:30||112.86||112.88||112.88||112.86|0
1643386360000|2022-01-28 16:12:40|112.88|112.9|112.92|112.88|112.92|112.9|112.88|112.86|7577
1643386370000|2022-01-28 16:12:50|112.88|112.86|113|112.92|113|112.92|112.88|112.86|11445
1643386380000|2022-01-28 16:13:00|112.98|112.9|112.94|112.88|112.98|112.9|112.94|112.88|8638
1643386400000|2022-01-28 16:13:20||112.9||112.88||112.9||112.88|12098
1643386410000|2022-01-28 16:13:30|112.96||112.96||112.96||112.96||750
1643386420000|2022-01-28 16:13:40|112.94||112.94||112.94||112.94||33143
1643386430000|2022-01-28 16:13:50|112.92|112.86|112.94|112.86|112.94|112.88|112.92|112.86|9172
1643386440000|2022-01-28 16:14:00|112.92|112.88|112.88|112.82|112.92|112.88|112.86|112.8|24206
1643386460000|2022-01-28 16:14:20|112.9|112.84|112.92|112.86|112.92|112.86|112.9|112.84|4450
1643386470000|2022-01-28 16:14:30|112.9|112.84|112.92|112.84|112.92|112.84|112.9|112.84|11837
1643386490000|2022-01-28 16:14:50|112.9||112.9||112.9||112.9||4396
1643386500000|2022-01-28 16:15:00|112.95|112.84|112.92|112.79|112.97|112.86|112.9|112.79|2223
1643386510000|2022-01-28 16:15:10|112.97|112.84|112.97|112.86|112.97|112.86|112.92|112.79|0
1643386520000|2022-01-28 16:15:20|112.92|112.81|112.92|112.79|112.97|112.84|112.92|112.79|0
1643386530000|2022-01-28 16:15:30|112.97|112.84|113.03|112.92|113.05|112.92|112.92|112.81|5491
1643386540000|2022-01-28 16:15:40|112.98|112.87|113.07|112.94|113.07|112.94|112.98|112.87|568
1643386550000|2022-01-28 16:15:50|113.02|112.89|113.05|112.92|113.07|112.94|113.02|112.89|0
1643386560000|2022-01-28 16:16:00|113|112.87|113.05|112.94|113.05|112.94|113|112.85|2357
1643386570000|2022-01-28 16:16:10|113|112.89|113.09|113|113.15|113.02|113|112.89|4601
1643386580000|2022-01-28 16:16:20|113.04|112.95|113.15|113.06|113.17|113.06|113.04|112.95|1200
1643386590000|2022-01-28 16:16:30|113.1|113.01|113.16|113.03|113.21|113.06|113.1|113.01|28
1643386600000|2022-01-28 16:16:40|113.18|113.05|113.21|113.1|113.23|113.1|113.16|113.03|0
1643386610000|2022-01-28 16:16:50|113.23|113.12|113.18|113.05|113.27|113.14|113.16|113.05|2048
1643386620000|2022-01-28 16:17:00|113.23|113.1|113.08|112.97|113.23|113.1|113.08|112.97|537
1643386630000|2022-01-28 16:17:10|113.13|112.99|113.13|113.02|113.17|113.04|113.08|112.97|0
1643386640000|2022-01-28 16:17:20|113.08|112.97|113.08|112.97|113.08|112.97|113.08|112.97|0
1643386650000|2022-01-28 16:17:30|113.13|113.02|113.08|112.97|113.13|113.02|113.08|112.97|0
1643386660000|2022-01-28 16:17:40|113.13|113.02|113.12|112.99|113.17|113.04|113.12|112.97|17703
1643386670000|2022-01-28 16:17:50|113.17|113.04|113.17|113.04|113.17|113.04|113.17|113.04|0
1643386680000|2022-01-28 16:18:00|113.12|112.99|113.17|113.1|113.17|113.1|113.12|112.99|0
1643386690000|2022-01-28 16:18:10|113.12|113.05|113.12|113.03|113.17|113.1|113.12|113.01|0
1643386700000|2022-01-28 16:18:20|113.17|113.01|113.12|113.01|113.17|113.06|113.12|113.01|0
1643386710000|2022-01-28 16:18:30|113.17|113.06|113.12|113.01|113.17|113.06|113.12|113.01|0
1643386720000|2022-01-28 16:18:40|113.17|113.03|113.12|113.05|113.17|113.1|113.12|113.03|0
1643386730000|2022-01-28 16:18:50|113.17|113.1|113.12|113.03|113.23|113.12|113.12|113.03|2764
1643386740000|2022-01-28 16:19:00|113.17|113.08|113.19|113.08|113.19|113.08|113.12|113.03|725
1643386750000|2022-01-28 16:19:10|113.14|113.03|113.1|112.99|113.19|113.08|113.1|112.99|2335
1643386760000|2022-01-28 16:19:20|113.15|113.06|113.12|112.99|113.17|113.06|113.1|112.99|0
1643386770000|2022-01-28 16:19:30|113.17|113.06|113.17|113.06|113.17|113.06|113.12|113.01|0
1643386780000|2022-01-28 16:19:40|113.12|113.01|113.1|113.01|113.15|113.06|113.1|113.01|0
1643386800000|2022-01-28 16:20:00|113.15|113.03|113.19|113.08|113.21|113.08|113.14|113.01|31
1643386810000|2022-01-28 16:20:10|113.14|113.03|113.19|113.08|113.19|113.08|113.14|113.03|0
1643386820000|2022-01-28 16:20:20|113.14|113.03|113.19|113.06|113.19|113.08|113.12|113.01|0
1643386830000|2022-01-28 16:20:30|113.14|113.01|113.19|113.06|113.19|113.06|113.14|113.01|700
1643386840000|2022-01-28 16:20:40|113.14|113.01|113.12|113.01|113.19|113.08|113.12|113.01|989
1643386850000|2022-01-28 16:20:50|113.17|113.06|113.08|112.95|113.17|113.06|113.08|112.95|1517
1643386860000|2022-01-28 16:21:00|113.13|113|113.13|113|113.13|113.02|113.08|112.95|0
1643386870000|2022-01-28 16:21:10|113.11|112.96|113.04|112.95|113.13|113|113.04|112.93|0
1643386890000|2022-01-28 16:21:30|113.09|112.94|113.05|112.94|113.09|112.94|113|112.87|2994
1643386900000|2022-01-28 16:21:40|113|112.89|113.05|112.94|113.05|112.94|113|112.89|0
1643386910000|2022-01-28 16:21:50|113|112.89|113.05|112.94|113.05|112.94|113|112.89|0
1643386920000|2022-01-28 16:22:00|113.02|112.93|113|112.93|113.07|112.98|113|112.93|0
1643386930000|2022-01-28 16:22:10|113.05|112.98|113.09|113.02|113.09|113.02|113.02|112.89|76
1643386940000|2022-01-28 16:22:20|113.04|112.97|113.06|112.97|113.15|113.04|113.04|112.97|379
1643386950000|2022-01-28 16:22:30|113.11|113.02|113.11|113.02|113.11|113.02|113.11|113.02|0
1643386960000|2022-01-28 16:22:40|113.06|112.97|113.11|113.02|113.11|113.02|113.06|112.97|0
1643386980000|2022-01-28 16:23:00|113.1|112.99|113.1|112.99|113.15|113.06|113.08|112.97|3395
1643386990000|2022-01-28 16:23:10|113.15|113.04|113.13|113.02|113.15|113.04|113.08|112.97|4200
1643387000000|2022-01-28 16:23:20|113.08|112.97|113.13|113.02|113.13|113.02|113.08|112.97|0
1643387010000|2022-01-28 16:23:30|113.08|112.97|113.08|112.97|113.13|113.02|113.08|112.97|0
1643387020000|2022-01-28 16:23:40|113.1|112.99|113.1|112.97|113.15|113.02|113.1|112.97|256
1643387030000|2022-01-28 16:23:50|113.15|113.02|113.1|112.97|113.15|113.02|113.1|112.97|0
1643387040000|2022-01-28 16:24:00|113.13|113.02|113.08|112.97|113.13|113.02|113.08|112.97|0
1643387050000|2022-01-28 16:24:10|113.13|113.04|113.13|113.02|113.13|113.04|113.13|113.02|0
1643387060000|2022-01-28 16:24:20|113.08|112.97|113.21|113.1|113.21|113.1|113.08|112.97|489
1643387070000|2022-01-28 16:24:30|113.16|113.08|113.14|113.01|113.19|113.1|113.14|113.01|0
1643387080000|2022-01-28 16:24:40|113.19|113.08|113.17|113.06|113.19|113.08|113.12|113.01|0
1643387090000|2022-01-28 16:24:50|113.12|113.01|113.12|113.03|113.19|113.08|113.12|113.01|536
1643387100000|2022-01-28 16:25:00|113.17|113.06|113.17|113.06|113.17|113.06|113.12|113.01|0
1643387110000|2022-01-28 16:25:10|113.12|113.01|113.19|113.06|113.19|113.06|113.12|113.01|321
1643387120000|2022-01-28 16:25:20|113.14|113.01|113.17|113.06|113.19|113.08|113.12|113.01|0
1643387130000|2022-01-28 16:25:30|113.12|113.01|113.17|113.08|113.17|113.08|113.12|113.01|0
1643387140000|2022-01-28 16:25:40|113.18|113.03|113.16|113.03|113.21|113.08|113.16|113.03|1853
1643387150000|2022-01-28 16:25:50|113.21|113.08|113.25|113.14|113.25|113.14|113.16|113.03|1442
1643387160000|2022-01-28 16:26:00|113.18|113.09|113.23|113.14|113.23|113.14|113.18|113.09|0
1643387170000|2022-01-28 16:26:10|113.25|113.09|113.23|113.12|113.28|113.12|113.18|113.07|3174
1643387180000|2022-01-28 16:26:20|113.18|113.07|113.18|113.07|113.31|113.18|113.18|113.07|561
1643387190000|2022-01-28 16:26:30|113.23|113.12|113.2|113.07|113.23|113.12|113.18|113.07|0
1643387200000|2022-01-28 16:26:40|113.25|113.12|113.23|113.12|113.25|113.12|113.18|113.07|0
1643387210000|2022-01-28 16:26:50|113.18|113.07|113.2|113.11|113.29|113.16|113.18|113.07|3197
1643387220000|2022-01-28 16:27:00|113.25|113.14|113.25|113.16|113.25|113.16|113.18|113.07|0
1643387230000|2022-01-28 16:27:10|113.2|113.11|113.25|113.16|113.25|113.16|113.2|113.09|0
1643387240000|2022-01-28 16:27:20|113.2|113.11|113.25|113.16|113.25|113.16|113.2|113.11|0
1643387250000|2022-01-28 16:27:30|113.27|113.11|113.29|113.18|113.29|113.18|113.22|113.11|0
1643387260000|2022-01-28 16:27:40|113.22|113.13|113.24|113.13|113.29|113.18|113.22|113.13|0
1643387270000|2022-01-28 16:27:50|113.26|113.15|113.26|113.17|113.31|113.22|113.26|113.13|1107
1643387280000|2022-01-28 16:28:00|113.31|113.15|113.18|113.07|113.31|113.2|113.18|113.07|720
1643387290000|2022-01-28 16:28:10|113.23|113.12|113.16|113.07|113.23|113.12|113.16|113.07|0
1643387300000|2022-01-28 16:28:20|113.21|113.12|113.23|113.12|113.23|113.12|113.21|113.12|60
1643387310000|2022-01-28 16:28:30|113.18|113.07|113.27|113.18|113.27|113.18|113.18|113.07|2438
1643387320000|2022-01-28 16:28:40|113.22|113.13|113.22|113.13|113.31|113.2|113.22|113.11|109
1643387330000|2022-01-28 16:28:50|113.25|113.14|113.2|113.09|113.25|113.14|113.2|113.09|2650
1643387340000|2022-01-28 16:29:00|113.25|113.14|113.14|113.03|113.25|113.14|113.14|113.03|0
1643387350000|2022-01-28 16:29:10|113.19|113.08|113.16|113.05|113.21|113.1|113.12|113.02|539
1643387360000|2022-01-28 16:29:20|113.21|113.1|113.17|113.06|113.21|113.1|113.12|113.01|536
1643387370000|2022-01-28 16:29:30|113.16|113.05|113.16|113.05|113.21|113.1|113.16|113.05|160
1643387380000|2022-01-28 16:29:40|113.21|113.1|113.19|113.06|113.21|113.1|113.14|113.01|3150
1643387390000|2022-01-28 16:29:50|113.14|113.03|113.08|112.97|113.15|113.03|113.06|112.93|3953
1643616000000|2022-01-31 08:00:00|115.38|114.8|114.78|114.68|115.38|114.88|114.78|114.4|166967
1643616010000|2022-01-31 08:00:10|114.76|114.5|114.58|114.28|114.76|114.52|114.58|114.24|17424
1643616020000|2022-01-31 08:00:20|114.56|114.24|114.44|114.28|114.58|114.38|114.44|114.16|6605
1643616030000|2022-01-31 08:00:30|114.42|114.16|114.38|114.1|114.58|114.16|114.34|114.02|31880
1643616040000|2022-01-31 08:00:40|114.36|114.08|114.32|114.02|114.38|114.08|114.24|114|19752
1643616050000|2022-01-31 08:00:50|114.3|114|114.3|114.04|114.5|114.3|114.22|114|30686
1643616060000|2022-01-31 08:01:00|114.48|114.12|114.42|114.1|114.48|114.18|114.42|114.02|28327
1643616070000|2022-01-31 08:01:10|114.4|114.04|114.42|114.16|114.42|114.16|114.38|114.02|2007
1643616080000|2022-01-31 08:01:20|114.5|114.18|114.46|114.1|114.62|114.5|114.46|114.08|42962
1643616090000|2022-01-31 08:01:30|114.44|114.12|114.4|114.12|114.48|114.22|114.36|114.02|10492
1643616110000|2022-01-31 08:01:50|114.38|114.04|114.38|114.08|114.38|114.08|114.38|114.04|365
1643616120000|2022-01-31 08:02:00|||||||||2804
1643616130000|2022-01-31 08:02:10|114.36|114.3|114.38|114.3|114.38|114.3|114.36|114.04|55608
1643616140000|2022-01-31 08:02:20|114.36|114.22|114.32|114.08|114.36|114.22|114.32|114.04|3030
1643616150000|2022-01-31 08:02:30|114.3||114.3||114.3||114.3||1497
1643616170000|2022-01-31 08:02:50|114.28||114.28||114.28||114.28||300
1643616180000|2022-01-31 08:03:00|114.26|114.02|114.1|113.84|114.26|114.02|114.08|113.84|6357
1643616190000|2022-01-31 08:03:10|114.08||114.08||114.08||114.08||10
1643616200000|2022-01-31 08:03:20|114.06|114|113.96|113.72|114.06|114|113.92|113.7|36657
1643616210000|2022-01-31 08:03:30|114.02||113.96||114.02||113.96||9035
1643616220000|2022-01-31 08:03:40|114.02|113.94|114.22|113.96|114.3|113.98|114.02|113.74|22632
1643616230000|2022-01-31 08:03:50|||||||||1745
1643616240000|2022-01-31 08:04:00|114.2||114.2||114.2||114.2||400
1643616250000|2022-01-31 08:04:10|114.22|113.98|114.3|114.2|114.3|114.2|114.22|113.96|18338
1643616260000|2022-01-31 08:04:20||114.22||114.22||114.22||114.22|22175
1643616270000|2022-01-31 08:04:30|114.38|114.3|114.68|114.48|114.76|114.48|114.38|114.22|40794
1643616280000|2022-01-31 08:04:40||114.5||114.5||114.5||114.5|294
1643616290000|2022-01-31 08:04:50|114.72|114.52|114.78|114.58|114.86|114.58|114.72|114.5|9117
1643616300000|2022-01-31 08:05:00|114.8|114.6|114.88|114.72|114.88|114.8|114.76|114.58|53701
1643616310000|2022-01-31 08:05:10|114.84|114.76|114.84|114.76|114.88|114.76|114.84|114.72|26939
1643616320000|2022-01-31 08:05:20|114.86|114.66|114.82|114.66|114.88|114.66|114.8|114.66|2430
1643616330000|2022-01-31 08:05:30|114.88|114.68|114.88|114.68|114.88|114.68|114.82|114.66|12540
1643616340000|2022-01-31 08:05:40|114.82|114.66|114.82|114.66|114.82|114.66|114.82|114.66|0
1643616350000|2022-01-31 08:05:50|114.88|114.68|114.88|114.68|114.88|114.68|114.82|114.68|7897
1643616360000|2022-01-31 08:06:00|||||||||1943
1643616370000|2022-01-31 08:06:10|114.86|114.66|114.9|114.68|114.94|114.9|114.84|114.66|17076
1643616380000|2022-01-31 08:06:20|||||||||261
1643616390000|2022-01-31 08:06:30|114.88|114.66|114.88|114.66|114.88|114.66|114.88|114.66|18677
1643616400000|2022-01-31 08:06:40|114.86|114.58|114.56|114.34|114.86|114.58|114.56|114.3|6702
1643616410000|2022-01-31 08:06:50|114.54|114.26|114.46|114.28|114.54|114.28|114.46|114.26|10873
1643616420000|2022-01-31 08:07:00|114.44||114.4||114.44||114.4||21847
1643616430000|2022-01-31 08:07:10|114.42|114.2|114.38|114.26|114.44|114.36|114.38|114.2|24154
1643616440000|2022-01-31 08:07:20|||||||||165
1643616450000|2022-01-31 08:07:30|||||||||5641
1643616460000|2022-01-31 08:07:40|114.32|114.24|114.3|114.12|114.38|114.24|114.26|114.1|7034
1643616470000|2022-01-31 08:07:50|114.28|114.08|114.26|114.08|114.28|114.08|114.26|114.06|8893
1643616480000|2022-01-31 08:08:00|114.22|114.04|114.1|113.9|114.26|114.04|114.1|113.86|276
1643616490000|2022-01-31 08:08:10|114.08||114.08||114.08||114.08||0
1643616500000|2022-01-31 08:08:20|114.1||114.1||114.1||114.1||781
1643616510000|2022-01-31 08:08:30|114.08|113.84|114.04|113.9|114.08|113.9|114.04|113.8|3317
1643616520000|2022-01-31 08:08:40|114.06|113.82|114|113.86|114.06|113.86|114|113.82|5844
1643616530000|2022-01-31 08:08:50|114.02||113.98||114.02||113.98||0
1643616540000|2022-01-31 08:09:00|113.96|113.78|113.92|113.78|113.96|113.82|113.92|113.74|33
1643616550000|2022-01-31 08:09:10|113.94|113.72|114.04|113.86|114.04|113.86|113.94|113.72|10486
1643616560000|2022-01-31 08:09:20|||||||||723
1643616580000|2022-01-31 08:09:40|114.06|113.9|114.06|113.9|114.06|113.92|114.06|113.88|5869
1643616590000|2022-01-31 08:09:50|114.08|114.06|114.16|114.06|114.22|114.08|114.08|114.06|3683
1643616610000|2022-01-31 08:10:10|114.14|113.98|114.16|114.08|114.16|114.08|114.1|113.92|7555
1643616620000|2022-01-31 08:10:20||114.02||114||114.02||114|0
1643616630000|2022-01-31 08:10:30|114.14|113.94|114.1|113.94|114.14|113.94|114.1|113.92|1400
1643616640000|2022-01-31 08:10:40|114.08|113.9|113.98|113.88|114.08|113.92|113.98|113.86|2983
1643616650000|2022-01-31 08:10:50||113.86||113.86||113.86||113.86|0
1643616660000|2022-01-31 08:11:00||113.9||113.86||113.9||113.86|0
1643616670000|2022-01-31 08:11:10|114.02|113.9|113.96|113.88|114.12|113.98|113.94|113.88|11946
1643616680000|2022-01-31 08:11:20|114.02|113.9|114.14|114.02|114.14|114.02|114.02|113.9|13138
1643616690000|2022-01-31 08:11:30|114.16|114.04|114.26|114.06|114.3|114.14|114.16|114.04|6832
1643616700000|2022-01-31 08:11:40|114.24|114.12|114.4|114.28|114.4|114.28|114.24|114.12|36233
1643616710000|2022-01-31 08:11:50|114.34|114.26|114.3|114.18|114.34|114.28|114.28|114.16|6348
1643616720000|2022-01-31 08:12:00|114.28|114.16|114.34|114.24|114.34|114.24|114.28|114.16|9790
1643616730000|2022-01-31 08:12:10|114.4|114.26|114.38|114.26|114.42|114.4|114.38|114.24|8173
1643616740000|2022-01-31 08:12:20||114.24||114.26||114.26||114.18|0
1643616760000|2022-01-31 08:12:40|114.36||114.36||114.36||114.36||807
1643616770000|2022-01-31 08:12:50|114.32|114.18|114.3|114.14|114.32|114.18|114.3|114.12|50
1643616780000|2022-01-31 08:13:00|||||||||76
1643616790000|2022-01-31 08:13:10|114.28|114.12|114.16|114.04|114.28|114.12|114.16|114.04|7494
1643616800000|2022-01-31 08:13:20||114||114.04||114.04||113.98|856
1643616810000|2022-01-31 08:13:30||114||113.98||114||113.96|41
1643616820000|2022-01-31 08:13:40|114.12|113.96|114.04|113.86|114.12|113.96|114.04|113.84|1053
1643616830000|2022-01-31 08:13:50|114|113.84|113.98|113.88|114|113.88|113.96|113.8|0
1643616840000|2022-01-31 08:14:00|113.96|113.84|114.04|113.9|114.04|113.94|113.96|113.84|5772
1643616850000|2022-01-31 08:14:10|114|113.92|113.88|113.78|114|113.92|113.88|113.7|7760
1643616860000|2022-01-31 08:14:20|113.94|113.8|113.96|113.8|113.96|113.84|113.94|113.8|8960
1643616870000|2022-01-31 08:14:30|113.98|113.84|113.98|113.84|113.98|113.84|113.98|113.84|50
1643616880000|2022-01-31 08:14:40|114|113.86|114.06|113.92|114.08|113.94|114|113.86|6508
1643616890000|2022-01-31 08:14:50|114.08|113.94|114.08|113.92|114.1|113.94|114.08|113.92|0
1643616900000|2022-01-31 08:15:00||113.94||113.94||113.94||113.94|46
1643616910000|2022-01-31 08:15:10|114.06||114.06||114.06||114.06||64
1643616920000|2022-01-31 08:15:20|114.1|113.96|114.12|114|114.24|114.08|114.1|113.96|15132
1643616940000|2022-01-31 08:15:40|114.18|114.02|114.12|114|114.18|114.04|114.12|114|0
1643616950000|2022-01-31 08:15:50|114.18|114.02|114.12|114.02|114.18|114.04|114.12|114|0
1643616960000|2022-01-31 08:16:00|114.14|114|114.34|114.24|114.36|114.24|114.14|114|16628
1643616970000|2022-01-31 08:16:10|114.32|114.22|114.28|114.16|114.32|114.22|114.28|114.14|1730
1643616980000|2022-01-31 08:16:20|114.24|114.14|114.22|114.1|114.24|114.14|114.22|114.1|5225
1643617000000|2022-01-31 08:16:40|114.2|114.06|114.18|114.04|114.2|114.06|114.18|114.04|440
1643617010000|2022-01-31 08:16:50|114.2|114.12|114.3|114.14|114.3|114.14|114.2|114.12|37468
1643617020000|2022-01-31 08:17:00|114.28|114.12|114.22|114.04|114.28|114.12|114.22|114.04|23639
1643617030000|2022-01-31 08:17:10|114.24|114.06|114.18|114.06|114.28|114.22|114.18|114.06|33137
1643617040000|2022-01-31 08:17:20|114.16|114.04|114.18|114.02|114.18|114.04|114.1|114|17111
1643617050000|2022-01-31 08:17:30|114.16|114|114.12|114|114.16|114|114.12|114|0
1643617060000|2022-01-31 08:17:40|114.16|114.02|114.12|113.94|114.16|114.02|114.12|113.94|7356
1643617070000|2022-01-31 08:17:50|||||||||13060
1643617080000|2022-01-31 08:18:00||113.96||113.98||113.98||113.96|0
1643617090000|2022-01-31 08:18:10|114.1|113.92|114.06|113.9|114.1|113.92|114.04|113.88|728
1643617100000|2022-01-31 08:18:20||113.96||113.96||113.96||113.96|436
1643617110000|2022-01-31 08:18:30|114.12|113.98|114.14|113.98|114.18|114.04|114.12|113.96|2100
1643617120000|2022-01-31 08:18:40|114.16||114.16||114.16||114.16||4
1643617130000|2022-01-31 08:18:50||114.02||114.04||114.04||114.02|0
1643617140000|2022-01-31 08:19:00|114.14|114.02|114.14|113.98|114.16|114.04|114.12|113.98|1374
1643617150000|2022-01-31 08:19:10|114.16|114.04|114.2|114.12|114.22|114.12|114.16|114.04|10622
1643617160000|2022-01-31 08:19:20|114.22|114.14|114.3|114.14|114.32|114.14|114.22|114.12|11187
1643617170000|2022-01-31 08:19:30|114.28|114.12|114.26|114.1|114.3|114.12|114.2|114.06|11076
1643617180000|2022-01-31 08:19:40|114.28|114.14|114.28|114.16|114.32|114.2|114.28|114.14|878
1643617190000|2022-01-31 08:19:50||114.14||114.14||114.14||114.14|0
1643617200000|2022-01-31 08:20:00|114.26|114.1|114.16|113.98|114.26|114.1|114.16|113.98|105754
1643617210000|2022-01-31 08:20:10|114.14|113.94|114.04|113.9|114.14|113.94|114.04|113.86|1328
1643617220000|2022-01-31 08:20:20|114.06|113.88|114.04|113.88|114.06|113.9|114.04|113.86|4
1643617230000|2022-01-31 08:20:30||113.9||113.88||113.9||113.88|1300
1643617240000|2022-01-31 08:20:40||113.9||113.92||113.92||113.9|0
1643617250000|2022-01-31 08:20:50|114.02||114.02||114.06||114.02||6125
1643617260000|2022-01-31 08:21:00|114.08|113.94|114.14|114.06|114.16|114.08|114.08|113.94|12426
1643617270000|2022-01-31 08:21:10||114.02||114.02||114.02||114|2869
1643617280000|2022-01-31 08:21:20|114.12|114|114.06|113.9|114.12|114.02|114.04|113.9|1172
1643617290000|2022-01-31 08:21:30|114.04|113.88|114.04|113.92|114.06|113.94|114.02|113.88|500
1643617300000|2022-01-31 08:21:40|114.02|113.9|113.92|113.76|114.02|113.92|113.92|113.76|5700
1643617310000|2022-01-31 08:21:50|113.88|113.78|113.84|113.76|113.88|113.78|113.84|113.7|6499
1643617320000|2022-01-31 08:22:00|113.82||113.86||113.86||113.82||7624
1643617330000|2022-01-31 08:22:10|113.84||113.84||113.84||113.84||0
1643617340000|2022-01-31 08:22:20|113.82|113.7|113.86|113.72|113.86|113.72|113.82|113.66|2074
1643617350000|2022-01-31 08:22:30|113.88|113.74|113.88|113.76|113.88|113.76|113.88|113.74|21012
1643617360000|2022-01-31 08:22:40|113.92|113.78|114|113.86|114|113.86|113.92|113.78|7034
1643617370000|2022-01-31 08:22:50|113.98|113.94|113.94|113.8|114.04|113.96|113.94|113.8|17234
1643617380000|2022-01-31 08:23:00|113.96|113.84|114|113.84|114|113.86|113.96|113.84|0
1643617390000|2022-01-31 08:23:10|114.08|113.86|114.16|114.02|114.16|114.02|114.08|113.86|5209
1643617400000|2022-01-31 08:23:20|114.14|114|114.16|114.02|114.16|114.02|114.14|114|0
1643617410000|2022-01-31 08:23:30|114.18|114.04|114.1|113.96|114.18|114.06|114.1|113.94|2735
1643617420000|2022-01-31 08:23:40|114.12|113.98|114.12|114|114.12|114|114.12|113.98|2000
1643617430000|2022-01-31 08:23:50|114.1|113.98|114.1|113.96|114.1|113.98|114.1|113.94|0
1643617440000|2022-01-31 08:24:00|114.08|113.94|114.08|113.94|114.08|113.96|114.08|113.94|0
1643617450000|2022-01-31 08:24:10|114.04|113.96|113.98|113.9|114.04|113.96|113.98|113.9|0
1643617460000|2022-01-31 08:24:20|114|113.84|113.96|113.82|114.04|113.84|113.96|113.8|1172
1643617470000|2022-01-31 08:24:30|113.98|113.8|113.96|113.82|113.98|113.86|113.96|113.8|436
1643617480000|2022-01-31 08:24:40|113.98|113.88|113.96|113.82|113.98|113.88|113.88|113.82|6894
1643617490000|2022-01-31 08:24:50|113.98|113.86|113.98|113.88|113.98|113.88|113.98|113.84|58
1643617500000|2022-01-31 08:25:00|113.94|113.86|114|113.88|114.04|113.88|113.94|113.82|688
1643617510000|2022-01-31 08:25:10|113.94|113.82|113.9|113.82|113.94|113.82|113.9|113.82|226
1643617520000|2022-01-31 08:25:20|113.92||113.92||113.94||113.92||0
1643617530000|2022-01-31 08:25:30|113.98|113.84|113.98|113.88|113.98|113.88|113.98|113.84|3
1643617540000|2022-01-31 08:25:40|113.94|113.84|113.86|113.8|113.94|113.84|113.86|113.8|6000
1643617560000|2022-01-31 08:26:00|113.88|113.84|113.94|113.84|113.94|113.84|113.88|113.84|4373
1643617570000|2022-01-31 08:26:10||113.86||113.86||113.86||113.82|0
1643617580000|2022-01-31 08:26:20|113.92||113.92||113.92||113.92||0
1643617590000|2022-01-31 08:26:30|113.94|113.9|113.98|113.88|113.98|113.9|113.92|113.86|2825
1643617600000|2022-01-31 08:26:40|113.96||113.96||113.96||113.96||0
1643617610000|2022-01-31 08:26:50|113.98||113.98||113.98||113.98||5000
1643617620000|2022-01-31 08:27:00|113.96|113.9|114|113.92|114.04|113.92|113.96|113.9|10000
1643617630000|2022-01-31 08:27:10|114.06|113.94|114.1|114|114.1|114|114.06|113.94|3246
1643617640000|2022-01-31 08:27:20|114.04|113.98|113.98|113.9|114.04|113.98|113.96|113.9|11702
1643617650000|2022-01-31 08:27:30||113.92||113.9||113.92||113.9|2000
1643617660000|2022-01-31 08:27:40|113.96|113.92|113.98|113.9|113.98|113.92|113.96|113.88|0
1643617670000|2022-01-31 08:27:50||113.92||113.92||113.92||113.92|0
1643617690000|2022-01-31 08:28:10|113.96|113.88|113.96|113.88|113.98|113.88|113.96|113.88|1586
1643617700000|2022-01-31 08:28:20|113.98||113.98||113.98||113.98||0
1643617710000|2022-01-31 08:28:30|113.96|113.92|113.98|113.88|113.98|113.92|113.96|113.88|302
1643617730000|2022-01-31 08:28:50|114|113.92|113.92|113.86|114|113.94|113.92|113.86|6321
1643617740000|2022-01-31 08:29:00|113.96|113.88|113.94|113.86|114|113.92|113.94|113.86|3021
1643617750000|2022-01-31 08:29:10|113.92|113.88|113.92|113.86|113.94|113.88|113.88|113.86|3200
1643617760000|2022-01-31 08:29:20|113.94|113.88|113.92|113.82|114.02|113.92|113.92|113.82|18501
1643617770000|2022-01-31 08:29:30|113.94|113.88|114|113.92|114.04|113.92|113.94|113.88|4108
1643617780000|2022-01-31 08:29:40|114.02|114.02|114|113.92|114.04|114.02|114|113.92|20780
1643617790000|2022-01-31 08:29:50|||||||||3061
1643617800000|2022-01-31 08:30:00|113.98|113.88|113.96|113.88|114|113.94|113.92|113.82|4579
1643617810000|2022-01-31 08:30:10|113.94|113.84|113.88|113.8|113.94|113.84|113.88|113.8|0
1643617820000|2022-01-31 08:30:20||113.82||113.8||113.82||113.8|10
1643617830000|2022-01-31 08:30:30|113.9|113.82|113.96|113.86|113.96|113.86|113.9|113.8|12850
1643617840000|2022-01-31 08:30:40|113.94|113.82|114.04|113.98|114.06|114|113.92|113.82|29939
1643617850000|2022-01-31 08:30:50|114.08|114.02|114.2|114.12|114.24|114.12|114.08|114.02|7543
1643617860000|2022-01-31 08:31:00|114.18|114.1|114.16|114.08|114.18|114.12|114.16|114.08|0
1643617880000|2022-01-31 08:31:20|114.14|114.04|114.14|114.06|114.14|114.08|114.1|113.98|7721
1643617890000|2022-01-31 08:31:30|114.12|114.04|114.12|113.98|114.18|114.08|114.06|113.94|24190
1643617900000|2022-01-31 08:31:40|114.1|113.96|114.18|114.06|114.18|114.08|114.06|113.94|21432
1643617920000|2022-01-31 08:32:00|114.2||114.2||114.2||114.2||0
1643617960000|2022-01-31 08:32:40|114.18||114.18||114.18||114.18||5000
1643617970000|2022-01-31 08:32:50|114.16|114.02|114|113.88|114.16|114.02|114|113.86|4658
1643617980000|2022-01-31 08:33:00|114.02|113.9|114.06|113.94|114.08|113.94|114.02|113.86|2658
1643617990000|2022-01-31 08:33:10|||||||||1871
1643618000000|2022-01-31 08:33:20|114.04|113.92|114|113.9|114.04|113.92|114|113.86|10376
1643618010000|2022-01-31 08:33:30|114.02|113.92|114.02|113.92|114.06|113.96|114.02|113.92|681
1643618020000|2022-01-31 08:33:40|114.04||114.04||114.04||114.04||462
1643618050000|2022-01-31 08:34:10|114.02||114.04||114.04||114.02||29
1643618060000|2022-01-31 08:34:20|114.02|113.96|114.04|113.98|114.04|113.98|114.02|113.96|1000
1643618080000|2022-01-31 08:34:40|114.06|114|114.12|114.04|114.14|114.04|114.06|114|9551
1643618090000|2022-01-31 08:34:50|114.14|114.06|114.14|114.06|114.14|114.06|114.14|114.06|50
1643618100000|2022-01-31 08:35:00|114.12|114.04|114.14|114.02|114.14|114.04|114.1|114|1582
1643618110000|2022-01-31 08:35:10|||||||||6000
1643618120000|2022-01-31 08:35:20|114.16|114.06|114.16|114.06|114.16|114.1|114.14|114.06|6598
1643618130000|2022-01-31 08:35:30|114.14|114.02|114.14|114.04|114.14|114.04|114.14|114|4272
1643618190000|2022-01-31 08:36:30|114.16|114.06|114.16|114.06|114.16|114.12|114.14|114.06|4817
1643618200000|2022-01-31 08:36:40|114.14|114.08|114.14|114.08|114.14|114.1|114.14|114.08|0
1643618210000|2022-01-31 08:36:50|114.16|114.1|114.22|114.14|114.26|114.2|114.16|114.1|8376
1643618220000|2022-01-31 08:37:00|114.28|114.18|114.28|114.2|114.28|114.22|114.28|114.18|2860
1643618230000|2022-01-31 08:37:10|114.32|114.22|114.34|114.24|114.34|114.24|114.32|114.22|0
1643618240000|2022-01-31 08:37:20|114.36|114.26|114.36|114.26|114.36|114.28|114.36|114.26|0
1643618250000|2022-01-31 08:37:30|114.3|114.28|114.22|114.16|114.3|114.28|114.22|114.14|5962
1643618260000|2022-01-31 08:37:40|114.18|114.12|114.14|114.06|114.18|114.12|114.14|114.04|196
1643618270000|2022-01-31 08:37:50||114.04||114.04||114.04||114.04|0
1643618280000|2022-01-31 08:38:00|114.1|114|114.1|114|114.1|114.02|114.08|113.96|0
1643618290000|2022-01-31 08:38:10|114.12|114.04|114.14|114.06|114.14|114.06|114.12|114.02|1320
1643618300000|2022-01-31 08:38:20|114.1|114.02|114.1|114.02|114.14|114.04|114.1|114|15
1643618310000|2022-01-31 08:38:30||114||114.02||114.02||114|3
1643618320000|2022-01-31 08:38:40|114.08|114|114.08|114|114.08|114|114.08|114|491
1643618330000|2022-01-31 08:38:50||113.96||113.98||113.98||113.96|0
1643618340000|2022-01-31 08:39:00|114.06|113.96|114.06|114|114.06|114|114.02|113.94|8446
1643618350000|2022-01-31 08:39:10|114.08|114.02|114.14|114.04|114.14|114.06|114.08|114.02|8683
1643618370000|2022-01-31 08:39:30|114.12||114.12||114.14||114.12||20
1643618380000|2022-01-31 08:39:40|114.14||114.14||114.14||114.14||0
1643618390000|2022-01-31 08:39:50|114.12|114.06|114.14|114.06|114.18|114.08|114.12|114.06|9566
1643618410000|2022-01-31 08:40:10|114.12|114.04|114.14|114.04|114.14|114.04|114.12|114.04|1738
1643618420000|2022-01-31 08:40:20||114.08||114.04||114.08||114.04|0
1643618430000|2022-01-31 08:40:30|114.12||114.1||114.12||114.1||0
1643618440000|2022-01-31 08:40:40|114.08|114|114.02|113.94|114.08|114|114.02|113.94|54
1643618450000|2022-01-31 08:40:50|114.06||114.06||114.06||114.06||0
1643618460000|2022-01-31 08:41:00|114.02|113.96|114.06|113.96|114.08|113.98|114|113.96|5900
1643618470000|2022-01-31 08:41:10|114.04|113.94|114.02|113.94|114.06|113.96|114.02|113.94|17600
1643618480000|2022-01-31 08:41:20|114.04|113.96|114.04|113.96|114.06|114|114.02|113.96|5806
1643618500000|2022-01-31 08:41:40|114.06|113.98|114.12|114.04|114.14|114.06|114.06|113.98|11886
1643618510000|2022-01-31 08:41:50|114.14|114.06|114.22|114.08|114.22|114.12|114.14|114.06|5538
1643618520000|2022-01-31 08:42:00|114.2|114.1|114.28|114.2|114.34|114.22|114.2|114.1|42793
1643618550000|2022-01-31 08:42:30|114.32|114.22|114.34|114.24|114.44|114.34|114.32|114.22|16290
1643618560000|2022-01-31 08:42:40|114.36|114.26|114.4|114.28|114.44|114.28|114.34|114.26|5000
1643618570000|2022-01-31 08:42:50|114.38||114.4||114.4||114.38||0
1643618580000|2022-01-31 08:43:00|114.38||114.4||114.4||114.38||0
1643618590000|2022-01-31 08:43:10|114.42|114.3|114.5|114.4|114.5|114.4|114.42|114.3|5576
1643618600000|2022-01-31 08:43:20|114.54||114.54||114.56||114.5||0
1643618610000|2022-01-31 08:43:30|114.5|114.36|114.46|114.32|114.5|114.4|114.42|114.32|4532
1643618620000|2022-01-31 08:43:40|114.48|114.34|114.5|114.34|114.5|114.34|114.48|114.34|0
1643618630000|2022-01-31 08:43:50|114.52|114.38|114.52|114.44|114.52|114.46|114.52|114.38|1254
1643618640000|2022-01-31 08:44:00|114.56|114.46|114.54|114.44|114.64|114.5|114.54|114.44|7754
1643618650000|2022-01-31 08:44:10|114.52|114.46|114.54|114.44|114.58|114.46|114.5|114.44|522
1643618660000|2022-01-31 08:44:20||114.48||114.48||114.48||114.48|0
1643618670000|2022-01-31 08:44:30|114.58|114.44|114.58|114.44|114.58|114.5|114.58|114.44|4924
1643618680000|2022-01-31 08:44:40|114.56|114.48|114.58|114.48|114.58|114.48|114.54|114.44|815
1643618700000|2022-01-31 08:45:00|114.6|114.5|114.64|114.56|114.72|114.56|114.6|114.5|5030
1643618710000|2022-01-31 08:45:10||114.58||114.56||114.58||114.56|0
1643618720000|2022-01-31 08:45:20|114.66|114.58|114.66|114.58|114.66|114.62|114.62|114.56|7493
1643618730000|2022-01-31 08:45:30||114.6||114.58||114.6||114.58|0
1643618740000|2022-01-31 08:45:40||114.6||114.6||114.6||114.6|0
1643618750000|2022-01-31 08:45:50|114.64||114.66||114.66||114.64||10400
1643618760000|2022-01-31 08:46:00|114.7|114.62|114.76|114.7|114.84|114.7|114.7|114.62|5153
1643618770000|2022-01-31 08:46:10|114.74|114.68|114.76|114.68|114.76|114.72|114.72|114.68|4832
1643618790000|2022-01-31 08:46:30|114.78|114.7|114.74|114.66|114.78|114.7|114.74|114.66|7601
1643618800000|2022-01-31 08:46:40|114.72|114.64|114.66|114.58|114.72|114.64|114.66|114.56|7833
1643618810000|2022-01-31 08:46:50|114.68|114.62|114.68|114.62|114.68|114.64|114.68|114.62|3300
1643618820000|2022-01-31 08:47:00|114.72|114.64|114.88|114.78|114.88|114.78|114.72|114.64|2089
1643618830000|2022-01-31 08:47:10|114.9||114.88||114.9||114.88||0
1643618840000|2022-01-31 08:47:20|114.84||114.88||114.88||114.84||1748
1643618850000|2022-01-31 08:47:30|114.84||114.88||114.88||114.84||8111
1643618860000|2022-01-31 08:47:40|114.86|114.8|114.88|114.82|114.9|114.84|114.84|114.8|2302
1643618870000|2022-01-31 08:47:50|114.9||114.9||114.9||114.9||0
1643618880000|2022-01-31 08:48:00|114.88|114.8|114.9|114.8|114.9|114.8|114.88|114.78|2000
1643618900000|2022-01-31 08:48:20|114.92|114.82|115.04|114.96|115.06|114.96|114.92|114.82|82789
1643618910000|2022-01-31 08:48:30|115.02|114.98|115.02|114.94|115.04|115|115.02|114.92|26257
1643618930000|2022-01-31 08:48:50|115|114.92|114.98|114.88|115|114.92|114.98|114.88|11190
1643618940000|2022-01-31 08:49:00|114.94|114.84|114.94|114.84|114.94|114.84|114.88|114.8|10298
1643618950000|2022-01-31 08:49:10|||||||||3000
1643618960000|2022-01-31 08:49:20||114.88||114.88||114.88||114.88|7965
1643618970000|2022-01-31 08:49:30|114.92|114.84|114.92|114.82|114.92|114.84|114.92|114.82|800
1643618980000|2022-01-31 08:49:40|114.94|114.86|115.04|114.98|115.04|114.98|114.94|114.86|12284
1643618990000|2022-01-31 08:49:50||115||115||115||115|0
1643619010000|2022-01-31 08:50:10|115.08|115.02|115.12|115.02|115.18|115.06|115.08|115.02|2866
1643619020000|2022-01-31 08:50:20|115.1|115|115.08|115|115.1|115|115.02|114.98|29597
1643619030000|2022-01-31 08:50:30|115.06|114.98|114.98|114.9|115.06|115|114.98|114.9|18874
1643619040000|2022-01-31 08:50:40|115|114.94|115|114.9|115|114.94|115|114.9|0
1643619050000|2022-01-31 08:50:50|114.98|114.94|114.98|114.9|114.98|114.94|114.98|114.9|0
1643619060000|2022-01-31 08:51:00|114.94||114.94||114.98||114.94||0
1643619080000|2022-01-31 08:51:20|114.98|114.94|114.96|114.9|115.02|114.94|114.96|114.9|9139
1643619090000|2022-01-31 08:51:30|115|114.92|114.96|114.92|115|114.92|114.96|114.92|4326
1643619100000|2022-01-31 08:51:40|114.94|114.9|115.02|114.96|115.02|114.96|114.94|114.9|373
1643619110000|2022-01-31 08:51:50|115|114.94|115.02|114.96|115.02|114.96|115|114.92|2000
1643619120000|2022-01-31 08:52:00|115.06|115|115.26|115.2|115.26|115.2|115.06|115|4381
1643619130000|2022-01-31 08:52:10|115.3|115.22|115.38|115.28|115.4|115.28|115.3|115.22|2225
1643619140000|2022-01-31 08:52:20||115.3||115.32||115.32||115.3|150
1643619150000|2022-01-31 08:52:30|115.34|115.3|115.38|115.32|115.38|115.32|115.32|115.3|19871
1643619160000|2022-01-31 08:52:40|115.36|115.3|115.38|115.3|115.38|115.3|115.32|115.24|4334
1643619170000|2022-01-31 08:52:50|115.4|115.32|115.58|115.44|115.58|115.44|115.4|115.32|6087
1643619180000|2022-01-31 08:53:00|115.6|115.48|115.5|115.4|115.6|115.48|115.5|115.4|4672
1643619190000|2022-01-31 08:53:10|115.46|115.38|115.46|115.38|115.46|115.38|115.38|115.3|5991
1643619200000|2022-01-31 08:53:20|115.5|115.4|115.44|115.36|115.5|115.42|115.4|115.36|30408
1643619210000|2022-01-31 08:53:30|||||||||21000
1643619220000|2022-01-31 08:53:40|115.4|115.32|115.44|115.34|115.44|115.34|115.38|115.32|6293
1643619230000|2022-01-31 08:53:50|115.4||115.4||115.4||115.4||0
1643619240000|2022-01-31 08:54:00|115.38|115.32|115.38|115.3|115.4|115.32|115.34|115.28|18910
1643619260000|2022-01-31 08:54:20|115.4|115.32|115.4|115.32|115.4|115.32|115.4|115.32|433
1643619280000|2022-01-31 08:54:40|115.42||115.38||115.42||115.38||4144
1643619290000|2022-01-31 08:54:50|115.36||115.38||115.38||115.36||0
1643619300000|2022-01-31 08:55:00|115.34|115.3|115.38|115.3|115.38|115.32|115.32|115.28|23318
1643619310000|2022-01-31 08:55:10|||||||||3439
1643619320000|2022-01-31 08:55:20|115.36|115.28|115.4|115.3|115.42|115.3|115.3|115.28|38630
1643619340000|2022-01-31 08:55:40|||||||||87562
1643619350000|2022-01-31 08:55:50|115.42|115.32|115.5|115.44|115.5|115.44|115.42|115.32|2018
1643619360000|2022-01-31 08:56:00|115.54|115.42|115.46|115.38|115.54|115.42|115.46|115.38|5239
1643619370000|2022-01-31 08:56:10|115.5|115.4|115.5|115.4|115.5|115.4|115.5|115.4|0
1643619380000|2022-01-31 08:56:20|115.44|115.38|115.5|115.4|115.5|115.4|115.44|115.38|13200
1643619390000|2022-01-31 08:56:30|115.44||115.5||115.5||115.44||8000
1643619400000|2022-01-31 08:56:40|115.44|115.34|115.44|115.4|115.5|115.4|115.42|115.34|9301
1643619410000|2022-01-31 08:56:50|||||||||3000
1643619420000|2022-01-31 08:57:00|115.42|115.38|115.28|115.2|115.48|115.4|115.28|115.16|32046
1643619430000|2022-01-31 08:57:10||115.18||115.2||115.2||115.18|0
1643619440000|2022-01-31 08:57:20|115.26|115.18|115.28|115.2|115.28|115.2|115.16|115.06|4138
1643619450000|2022-01-31 08:57:30|115.32|115.22|115.3|115.18|115.36|115.24|115.3|115.18|1294
1643619460000|2022-01-31 08:57:40|115.26||115.26||115.26||115.26||1138
1643619470000|2022-01-31 08:57:50|115.3|115.22|115.18|115.1|115.3|115.22|115.16|115.1|14436
1643619480000|2022-01-31 08:58:00|115.2|115.14|115.2|115.14|115.2|115.14|115.2|115.14|0
1643619490000|2022-01-31 08:58:10|115.18|115.1|115.18|115.1|115.18|115.14|115.18|115.1|0
1643619500000|2022-01-31 08:58:20|115.16|115.08|115.1|115.02|115.16|115.08|115.1|115|2495
1643619510000|2022-01-31 08:58:30|115.12|115.04|115.12|115.06|115.12|115.06|115.1|115.04|5621
1643619520000|2022-01-31 08:58:40||115.08||115.06||115.08||115.04|0
1643619530000|2022-01-31 08:58:50|115.16|115.1|115.24|115.14|115.24|115.14|115.16|115.1|1758
1643619540000|2022-01-31 08:59:00|115.18|115.1|115.14|115.04|115.22|115.1|115.14|115.04|982
1643619550000|2022-01-31 08:59:10|115.12||115.12||115.14||115.1||0
1643619560000|2022-01-31 08:59:20|115.1|114.98|115.02|114.94|115.1|115|115.02|114.92|13822
1643619570000|2022-01-31 08:59:30|115.04|115|115.04|114.98|115.1|115|115.04|114.96|4090
1643619580000|2022-01-31 08:59:40|115.06|115|115.14|115.06|115.14|115.06|115.06|115|5879
1643619590000|2022-01-31 08:59:50|115.12|115.04|115.08|115|115.12|115.04|115.08|115|2000
1643619600000|2022-01-31 09:00:00|115.1|114.98|115.1|115|115.1|115|115.06|114.98|0
1643619610000|2022-01-31 09:00:10|115.06|114.98|115.06|114.98|115.06|114.98|115.06|114.98|3000
1643619620000|2022-01-31 09:00:20|115.04||115.04||115.04||115.02||0
1643619630000|2022-01-31 09:00:30|115.02|114.94|115.04|114.96|115.06|114.98|115|114.9|1624
1643619650000|2022-01-31 09:00:50|115.02|114.94|115.02|114.92|115.02|114.94|115.02|114.92|0
1643619660000|2022-01-31 09:01:00|115|114.9|114.98|114.9|115|114.9|114.98|114.88|0
1643619670000|2022-01-31 09:01:10|115|114.88|115|114.92|115|114.92|115|114.88|3155
1643619680000|2022-01-31 09:01:20|115.02|114.94|115.1|115.02|115.1|115.02|115.02|114.94|4894
1643619690000|2022-01-31 09:01:30|115.14|115.06|115.18|115.1|115.18|115.1|115.14|115.06|4344
1643619700000|2022-01-31 09:01:40|115.16|115.06|115.18|115.12|115.2|115.12|115.16|115.06|3913
1643619710000|2022-01-31 09:01:50|115.16|115.1|115.12|115.04|115.18|115.14|115.12|115.02|6285
1643619720000|2022-01-31 09:02:00|115.14|115.06|115.12|115.06|115.14|115.06|115.1|115.06|0
1643619730000|2022-01-31 09:02:10|115.1||115.12||115.12||115.1||0
1643619740000|2022-01-31 09:02:20|115.1||115.1||115.1||115.1||0
1643619760000|2022-01-31 09:02:40|115.12|115.08|115.12|115.06|115.12|115.08|115.12|115.06|5554
1643619770000|2022-01-31 09:02:50|115.1|115.02|115.1|115|115.1|115.04|115.06|114.94|1907
1643619790000|2022-01-31 09:03:10|115.08|114.96|115.04|114.94|115.08|114.96|115.04|114.94|0
1643619800000|2022-01-31 09:03:20|115.06|114.96|115.1|115|115.12|115.04|115.06|114.96|2496
1643619810000|2022-01-31 09:03:30|115.08|114.98|115.06|114.96|115.08|114.98|115.06|114.96|0
1643619820000|2022-01-31 09:03:40|115.04|114.94|114.94|114.84|115.04|114.94|114.94|114.82|2834
1643619830000|2022-01-31 09:03:50|114.96|114.86|115.12|115.04|115.12|115.06|114.96|114.86|16260
1643619840000|2022-01-31 09:04:00|||||||||4432
1643619850000|2022-01-31 09:04:10||115.06||115.06||115.06||115.02|0
1643619860000|2022-01-31 09:04:20|115.16|115.08|115.18|115.12|115.22|115.12|115.16|115.08|6381
1643619870000|2022-01-31 09:04:30|115.16|115.1|115.14|115.08|115.16|115.1|115.12|115.06|1286
1643619880000|2022-01-31 09:04:40|115.1|115.06|115.12|115.02|115.14|115.08|115.08|115.02|10324
1643619890000|2022-01-31 09:04:50|115.1|115|115.06|115|115.1|115|115.06|115|1600
1643619900000|2022-01-31 09:05:00|115.08|115.02|115.24|115.14|115.26|115.22|115.08|115.02|9719
1643619910000|2022-01-31 09:05:10|115.22||115.22||115.22||115.22||907
1643619920000|2022-01-31 09:05:20|115.2|115.12|115.14|115.06|115.2|115.16|115.14|115.06|11
1643619930000|2022-01-31 09:05:30|115.12|115.04|115|114.88|115.12|115.04|114.9|114.78|11375
1643619940000|2022-01-31 09:05:40|114.98|114.9|114.98|114.88|114.98|114.9|114.9|114.8|3000
1643619950000|2022-01-31 09:05:50|114.96||114.96||114.96||114.96||0
1643619960000|2022-01-31 09:06:00|114.94|114.86|114.9|114.8|114.94|114.86|114.9|114.8|11102
1643619970000|2022-01-31 09:06:10|114.88|114.84|114.84|114.76|114.88|114.84|114.84|114.74|10
1643619980000|2022-01-31 09:06:20||114.74||114.78||114.8||114.74|0
1643619990000|2022-01-31 09:06:30|114.86|114.8|114.92|114.86|114.92|114.86|114.86|114.8|11963
1643620000000|2022-01-31 09:06:40|114.9|114.84|114.78|114.68|114.9|114.84|114.76|114.66|6313
1643620010000|2022-01-31 09:06:50|114.8|114.7|114.82|114.72|114.82|114.76|114.8|114.68|36240
1643620020000|2022-01-31 09:07:00|||||||||26877
1643620030000|2022-01-31 09:07:10|114.8||114.8||114.8||114.8||0
1643620040000|2022-01-31 09:07:20|||||||||1681
1643620060000|2022-01-31 09:07:40|114.78|114.68|114.72|114.64|114.78|114.72|114.72|114.62|153
1643620070000|2022-01-31 09:07:50|114.74|114.68|114.74|114.64|114.8|114.72|114.74|114.64|10669
1643620080000|2022-01-31 09:08:00|114.76|114.68|114.76|114.72|114.76|114.72|114.76|114.68|1912
1643620090000|2022-01-31 09:08:10|114.74|114.68|114.7|114.64|114.74|114.72|114.7|114.64|46
1643620100000|2022-01-31 09:08:20|114.72|114.68|114.8|114.72|114.82|114.76|114.72|114.68|4145
1643620110000|2022-01-31 09:08:30|114.78|114.7|114.76|114.64|114.78|114.7|114.76|114.64|799
1643620130000|2022-01-31 09:08:50|114.8|114.66|114.82|114.76|114.82|114.76|114.76|114.66|6879
1643620140000|2022-01-31 09:09:00|114.84|114.8|114.94|114.86|114.94|114.86|114.82|114.74|9192
1643620150000|2022-01-31 09:09:10||114.84||114.86||114.86||114.84|0
1643620160000|2022-01-31 09:09:20|114.92|114.84|114.9|114.8|114.92|114.84|114.86|114.74|262
1643620170000|2022-01-31 09:09:30|||||||||1221
1643620200000|2022-01-31 09:10:00|114.88|114.78|114.88|114.76|114.88|114.78|114.88|114.76|0
1643620210000|2022-01-31 09:10:10|114.84|114.74|114.84|114.76|114.9|114.82|114.84|114.72|15055
1643620220000|2022-01-31 09:10:20|114.86|114.74|114.86|114.78|114.86|114.8|114.86|114.74|117
1643620230000|2022-01-31 09:10:30|114.84||114.84||114.84||114.84||0
1643620260000|2022-01-31 09:11:00|114.82|114.76|114.8|114.68|114.82|114.76|114.76|114.68|10542
1643620270000|2022-01-31 09:11:10|114.78|114.72|114.78|114.68|114.78|114.72|114.78|114.68|0
1643620280000|2022-01-31 09:11:20|114.8|114.72|114.78|114.68|114.8|114.72|114.78|114.68|0
1643620290000|2022-01-31 09:11:30||114.72||114.72||114.72||114.72|0
1643620310000|2022-01-31 09:11:50|114.76||114.78||114.78||114.76||0
1643620320000|2022-01-31 09:12:00|114.76|114.68|114.78|114.7|114.78|114.7|114.74|114.64|1025
1643620330000|2022-01-31 09:12:10|114.82|114.74|114.84|114.78|114.84|114.8|114.78|114.7|11707
1643620340000|2022-01-31 09:12:20|114.82|114.76|114.82|114.74|114.82|114.76|114.82|114.7|11479
1643620350000|2022-01-31 09:12:30||114.72||114.7||114.72||114.7|0
1643620370000|2022-01-31 09:12:50|114.8|114.74|114.82|114.74|114.88|114.8|114.78|114.74|13299
1643620380000|2022-01-31 09:13:00||114.76||114.78||114.78||114.76|1021
1643620390000|2022-01-31 09:13:10|114.84|114.8|114.88|114.78|114.88|114.82|114.82|114.74|3439
1643620400000|2022-01-31 09:13:20|114.9|114.8|114.84|114.74|114.9|114.8|114.84|114.74|855
1643620410000|2022-01-31 09:13:30||114.76||114.76||114.76||114.76|435
1643620420000|2022-01-31 09:13:40|114.8|114.7|114.8|114.7|114.8|114.7|114.78|114.7|11
1643620430000|2022-01-31 09:13:50|114.76|114.66|114.76|114.68|114.8|114.72|114.76|114.66|4512
1643620440000|2022-01-31 09:14:00||114.7||114.7||114.7||114.7|0
1643620450000|2022-01-31 09:14:10||114.68||114.68||114.68||114.68|0
1643620460000|2022-01-31 09:14:20|114.74|114.66|114.68|114.64|114.74|114.68|114.64|114.62|7764
1643620470000|2022-01-31 09:14:30|114.7|114.7|114.64|114.54|114.72|114.7|114.64|114.54|3483
1643620480000|2022-01-31 09:14:40||114.6||114.58||114.6||114.54|0
1643620490000|2022-01-31 09:14:50|114.68|114.62|114.66|114.58|114.68|114.62|114.66|114.58|3000
1643620500000|2022-01-31 09:15:00|114.68|114.6|114.7|114.62|114.74|114.66|114.66|114.6|26911
1643620510000|2022-01-31 09:15:10|114.72|114.66|114.78|114.68|114.78|114.72|114.72|114.62|21144
1643620520000|2022-01-31 09:15:20|114.76|114.64|114.74|114.68|114.76|114.68|114.72|114.64|0
1643620530000|2022-01-31 09:15:30|114.72|114.64|114.78|114.7|114.78|114.72|114.72|114.62|6021
1643620540000|2022-01-31 09:15:40|114.74|114.72|114.72|114.62|114.78|114.74|114.72|114.62|10425
1643620550000|2022-01-31 09:15:50|114.68|114.6|114.68|114.6|114.68|114.6|114.68|114.6|0
1643620570000|2022-01-31 09:16:10||114.58||114.6||114.6||114.58|0
1643620580000|2022-01-31 09:16:20||114.58||114.58||114.58||114.58|0
1643620590000|2022-01-31 09:16:30|114.72|114.62|114.7|114.62|114.72|114.64|114.7|114.62|4319
1643620610000|2022-01-31 09:16:50|||||||||437
1643620620000|2022-01-31 09:17:00|114.66|114.64|114.78|114.7|114.8|114.74|114.66|114.64|14427
1643620630000|2022-01-31 09:17:10|114.8|114.74|114.9|114.82|114.92|114.82|114.8|114.74|1894
1643620640000|2022-01-31 09:17:20|114.92|114.84|114.9|114.82|114.94|114.86|114.86|114.78|13435
1643620650000|2022-01-31 09:17:30|114.86|114.84|114.9|114.82|114.9|114.84|114.86|114.82|2000
1643620670000|2022-01-31 09:17:50|114.88|114.84|114.92|114.86|114.92|114.88|114.86|114.82|19829
1643620680000|2022-01-31 09:18:00|114.9|114.84|114.92|114.86|114.92|114.88|114.9|114.82|13153
1643620690000|2022-01-31 09:18:10|114.9|114.88|114.94|114.88|114.98|114.92|114.9|114.86|12317
1643620700000|2022-01-31 09:18:20||114.86||114.86||114.86||114.86|0
1643620710000|2022-01-31 09:18:30|||||||||858
1643620730000|2022-01-31 09:18:50|114.96|114.92|114.98|114.92|114.98|114.94|114.96|114.92|3780
1643620740000|2022-01-31 09:19:00|115|114.96|115|114.92|115|114.96|115|114.92|7446
1643620760000|2022-01-31 09:19:20||114.96||114.92||114.96||114.92|0
1643620780000|2022-01-31 09:19:40|115.02|114.94|115.22|115.12|115.22|115.12|115.02|114.94|2007
1643620790000|2022-01-31 09:19:50|115.16|115.08|115.12|115.06|115.16|115.08|115.08|115|1470
1643620800000|2022-01-31 09:20:00|115.14|115.08|115.18|115.1|115.18|115.12|115.14|115.08|1670
1643620810000|2022-01-31 09:20:10|||||||||2000
1643620820000|2022-01-31 09:20:20|115.2|115.12|115.26|115.2|115.26|115.2|115.2|115.12|9763
1643620830000|2022-01-31 09:20:30|||||||||24638
1643620840000|2022-01-31 09:20:40|115.24|115.22|115.3|115.26|115.3|115.26|115.24|115.2|27582
1643620850000|2022-01-31 09:20:50|115.34|115.28|115.36|115.26|115.38|115.32|115.3|115.22|8652
1643620860000|2022-01-31 09:21:00|115.32||115.32||115.32||115.32||0
1643620870000|2022-01-31 09:21:10|115.28|115.22|115.3|115.24|115.32|115.24|115.28|115.2|4903
1643620880000|2022-01-31 09:21:20||115.22||115.24||115.24||115.22|640
1643620890000|2022-01-31 09:21:30|115.28|115.26|115.28|115.2|115.3|115.28|115.28|115.2|3299
1643620900000|2022-01-31 09:21:40|115.3|115.24|115.22|115.16|115.3|115.24|115.2|115.14|9483
1643620910000|2022-01-31 09:21:50|115.2|115.14|115.14|115.06|115.2|115.14|115.14|115.06|410
1643620920000|2022-01-31 09:22:00|115.12|115.08|115.06|115.02|115.12|115.08|115.06|114.98|19
1643620930000|2022-01-31 09:22:10|115.08|115|115.06|114.96|115.1|115|114.98|114.9|11145
1643620940000|2022-01-31 09:22:20|115|114.94|114.96|114.88|115|114.94|114.96|114.88|12255
1643620950000|2022-01-31 09:22:30|114.94|114.86|114.9|114.84|114.98|114.9|114.9|114.82|32624
1643620960000|2022-01-31 09:22:40|114.88|114.82|114.86|114.78|114.88|114.82|114.86|114.78|12228
1643620970000|2022-01-31 09:22:50|114.82|114.76|114.82|114.72|114.82|114.76|114.76|114.7|20432
1643620980000|2022-01-31 09:23:00|114.8|114.7|114.76|114.7|114.8|114.7|114.7|114.62|15852
1643620990000|2022-01-31 09:23:10|114.78|114.72|114.86|114.8|114.86|114.8|114.78|114.7|466
1643621000000|2022-01-31 09:23:20|114.84|114.78|114.82|114.74|114.84|114.78|114.82|114.74|0
1643621010000|2022-01-31 09:23:30|114.8|114.7|114.74|114.68|114.8|114.7|114.74|114.68|3731
1643621020000|2022-01-31 09:23:40|114.72|114.66|114.7|114.6|114.72|114.66|114.68|114.58|9213
1643621030000|2022-01-31 09:23:50|114.66|114.58|114.66|114.56|114.66|114.58|114.62|114.52|0
1643621040000|2022-01-31 09:24:00|114.64||114.62||114.64||114.62||0
1643621050000|2022-01-31 09:24:10|114.64|114.52|114.6|114.5|114.64|114.54|114.58|114.5|3234
1643621060000|2022-01-31 09:24:20|114.62|114.52|114.58|114.5|114.62|114.54|114.58|114.5|6287
1643621070000|2022-01-31 09:24:30|114.62|114.52|114.66|114.56|114.66|114.6|114.62|114.52|3961
1643621080000|2022-01-31 09:24:40|114.64|114.58|114.66|114.58|114.66|114.58|114.62|114.58|7053
1643621090000|2022-01-31 09:24:50||114.6||114.6||114.6||114.6|0
1643621100000|2022-01-31 09:25:00|114.64|114.58|114.66|114.6|114.66|114.6|114.64|114.56|1494
1643621110000|2022-01-31 09:25:10|114.64||114.64||114.66||114.64||501
1643621120000|2022-01-31 09:25:20|||||||||428
1643621130000|2022-01-31 09:25:30|||||||||15
1643621140000|2022-01-31 09:25:40|114.66||114.66||114.66||114.66||4
1643621150000|2022-01-31 09:25:50|114.7|114.62|114.72|114.64|114.72|114.64|114.66|114.6|10799
1643621160000|2022-01-31 09:26:00|||||||||351
1643621170000|2022-01-31 09:26:10|||||||||1000
1643621180000|2022-01-31 09:26:20|114.68||114.68||114.68||114.68||0
1643621190000|2022-01-31 09:26:30|||||||||450
1643621200000|2022-01-31 09:26:40|114.66|114.62|114.6|114.58|114.66|114.62|114.6|114.54|429
1643621220000|2022-01-31 09:27:00|114.62|114.6|114.64|114.58|114.68|114.62|114.62|114.58|4187
1643621230000|2022-01-31 09:27:10|114.62|114.56|114.56|114.5|114.62|114.56|114.56|114.5|442
1643621240000|2022-01-31 09:27:20|114.58|114.52|114.58|114.52|114.58|114.52|114.58|114.52|0
1643621250000|2022-01-31 09:27:30|||||||||87947
1643621260000|2022-01-31 09:27:40|114.54|114.5|114.58|114.52|114.62|114.56|114.54|114.5|8150
1643621280000|2022-01-31 09:28:00|114.62|114.54|114.62|114.54|114.62|114.54|114.62|114.54|2489
1643621290000|2022-01-31 09:28:10|114.64|114.6|114.7|114.66|114.74|114.68|114.64|114.58|12763
1643621300000|2022-01-31 09:28:20|114.68|114.62|114.66|114.58|114.68|114.66|114.66|114.58|809
1643621310000|2022-01-31 09:28:30|114.64|114.64|114.66|114.6|114.66|114.64|114.64|114.58|9460
1643621320000|2022-01-31 09:28:40|114.68|114.64|114.78|114.72|114.82|114.72|114.68|114.64|3586
1643621340000|2022-01-31 09:29:00|114.8|114.74|114.78|114.72|114.82|114.74|114.78|114.72|2000
1643621350000|2022-01-31 09:29:10|114.8|114.74|114.8|114.72|114.82|114.76|114.8|114.72|0
1643621360000|2022-01-31 09:29:20|114.82|114.76|114.84|114.76|114.9|114.82|114.82|114.76|9365
1643621370000|2022-01-31 09:29:30|114.86|114.78|114.88|114.8|114.88|114.8|114.86|114.78|1682
1643621380000|2022-01-31 09:29:40|114.86||114.9||114.9||114.86||688
1643621390000|2022-01-31 09:29:50|114.88||114.88||114.88||114.88||0
1643621400000|2022-01-31 09:30:00|114.86||114.84||114.88||114.84||0
1643621410000|2022-01-31 09:30:10|114.88|114.82|114.82|114.74|114.88|114.82|114.82|114.74|4902
1643621420000|2022-01-31 09:30:20||114.76||114.76||114.76||114.74|206
1643621440000|2022-01-31 09:30:40|114.84|114.8|114.74|114.66|114.84|114.8|114.74|114.66|18011
1643621450000|2022-01-31 09:30:50|114.76|114.68|114.74|114.68|114.76|114.68|114.74|114.68|0
1643621460000|2022-01-31 09:31:00|114.76|114.72|114.88|114.82|114.92|114.86|114.76|114.72|30355
1643621480000|2022-01-31 09:31:20|114.9||114.88||114.9||114.88||2
1643621490000|2022-01-31 09:31:30||114.8||114.8||114.8||114.8|259
1643621500000|2022-01-31 09:31:40||114.82||114.82||114.82||114.82|1774
1643621510000|2022-01-31 09:31:50|114.86|114.8|114.84|114.76|114.86|114.8|114.84|114.74|5839
1643621520000|2022-01-31 09:32:00|114.86||114.86||114.86||114.86||0
1643621530000|2022-01-31 09:32:10|114.88|114.8|114.86|114.76|114.88|114.8|114.86|114.76|0
1643621540000|2022-01-31 09:32:20|114.82|114.74|114.82|114.74|114.82|114.74|114.78|114.72|0
1643621550000|2022-01-31 09:32:30|114.78|114.72|114.74|114.66|114.78|114.72|114.74|114.66|52
1643621560000|2022-01-31 09:32:40|114.72|114.64|114.7|114.62|114.72|114.64|114.7|114.62|5654
1643621570000|2022-01-31 09:32:50|114.68|114.6|114.62|114.58|114.68|114.6|114.6|114.58|3727
1643621590000|2022-01-31 09:33:10|114.6|114.54|114.66|114.6|114.66|114.62|114.58|114.52|18616
1643621600000|2022-01-31 09:33:20|114.64|114.62|114.64|114.56|114.64|114.62|114.64|114.54|4875
1643621620000|2022-01-31 09:33:40|114.62||114.64||114.64||114.62||0
1643621630000|2022-01-31 09:33:50|114.66|114.58|114.66|114.58|114.66|114.58|114.66|114.56|0
1643621640000|2022-01-31 09:34:00|||||||||6822
1643621660000|2022-01-31 09:34:20||114.62||114.58||114.62||114.58|0
1643621680000|2022-01-31 09:34:40|114.64||114.64||114.64||114.62||177
1643621690000|2022-01-31 09:34:50||114.6||114.6||114.6||114.6|0
1643621700000|2022-01-31 09:35:00|114.66|114.62|114.68|114.62|114.72|114.64|114.64|114.6|10357
1643621710000|2022-01-31 09:35:10|114.72|114.64|114.72|114.66|114.72|114.68|114.72|114.64|4913
1643621720000|2022-01-31 09:35:20|||||||||76
1643621730000|2022-01-31 09:35:30|114.76|114.7|114.78|114.7|114.78|114.72|114.76|114.7|3143
1643621740000|2022-01-31 09:35:40|114.74|114.68|114.74|114.66|114.74|114.68|114.74|114.66|0
1643621750000|2022-01-31 09:35:50|114.7|114.64|114.7|114.62|114.7|114.64|114.7|114.62|3619
1643621770000|2022-01-31 09:36:10|114.68|114.58|114.7|114.62|114.7|114.62|114.66|114.58|5734
1643621780000|2022-01-31 09:36:20|114.72||114.72||114.72||114.72||0
1643621790000|2022-01-31 09:36:30||114.64||114.64||114.64||114.62|2597
1643621800000|2022-01-31 09:36:40|114.68|114.62|114.68|114.6|114.7|114.62|114.68|114.6|0
1643621820000|2022-01-31 09:37:00|||||||||500
1643621830000|2022-01-31 09:37:10|114.7|114.62|114.7|114.62|114.7|114.62|114.68|114.6|699
1643621840000|2022-01-31 09:37:20|114.74|114.66|114.72|114.68|114.76|114.7|114.72|114.64|3135
1643621870000|2022-01-31 09:37:50|114.7|114.66|114.66|114.6|114.7|114.66|114.66|114.6|5404
1643621890000|2022-01-31 09:38:10|114.62|114.58|114.66|114.6|114.7|114.64|114.58|114.52|10596
1643621910000|2022-01-31 09:38:30|114.64|114.56|114.64|114.56|114.64|114.56|114.64|114.54|0
1643621930000|2022-01-31 09:38:50|||||||||3333
1643621940000|2022-01-31 09:39:00|||||||||3000
1643621950000|2022-01-31 09:39:10|114.66|114.58|114.64|114.58|114.66|114.58|114.62|114.58|2000
1643621970000|2022-01-31 09:39:30||114.6||114.56||114.6||114.56|0
1643621980000|2022-01-31 09:39:40|114.66|114.6|114.64|114.58|114.66|114.6|114.64|114.58|45
1643621990000|2022-01-31 09:39:50|114.66|114.56|114.66|114.58|114.66|114.6|114.66|114.56|882
1643622010000|2022-01-31 09:40:10||114.6||114.6||114.6||114.6|0
1643622020000|2022-01-31 09:40:20||114.58||114.58||114.58||114.58|0
1643622030000|2022-01-31 09:40:30|114.62|114.56|114.56|114.52|114.62|114.58|114.56|114.52|8416
1643622040000|2022-01-31 09:40:40|114.6|114.54|114.6|114.56|114.62|114.58|114.58|114.54|14313
1643622050000|2022-01-31 09:40:50||114.54||114.54||114.54||114.54|3491
1643622060000|2022-01-31 09:41:00|114.58|114.52|114.54|114.46|114.58|114.52|114.54|114.46|1077
1643622070000|2022-01-31 09:41:10|114.5|114.44|114.56|114.48|114.58|114.52|114.5|114.44|6714
1643622080000|2022-01-31 09:41:20|114.54||114.56||114.56||114.54||0
1643622110000|2022-01-31 09:41:50|114.52|114.46|114.5|114.44|114.52|114.46|114.44|114.38|0
1643622120000|2022-01-31 09:42:00|114.46|114.4|114.34|114.24|114.46|114.4|114.32|114.22|0
1643622130000|2022-01-31 09:42:10|114.36|114.26|114.36|114.28|114.42|114.32|114.36|114.26|2413
1643622140000|2022-01-31 09:42:20|114.38|114.32|114.4|114.32|114.4|114.32|114.38|114.28|0
1643622150000|2022-01-31 09:42:30|114.42|114.3|114.36|114.28|114.42|114.3|114.36|114.28|72
1643622190000|2022-01-31 09:43:10|114.38|114.3|114.56|114.5|114.56|114.5|114.38|114.3|9414
1643622210000|2022-01-31 09:43:30|114.54||114.54||114.54||114.54||0
1643622220000|2022-01-31 09:43:40|114.56|114.52|114.56|114.5|114.56|114.52|114.56|114.5|2065
1643622230000|2022-01-31 09:43:50|||||||||1047
1643622240000|2022-01-31 09:44:00|114.54|114.52|114.52|114.48|114.56|114.52|114.52|114.44|16373
1643622250000|2022-01-31 09:44:10|114.5|114.44|114.42|114.34|114.5|114.44|114.42|114.34|825
1643622260000|2022-01-31 09:44:20|114.38|114.32|114.3|114.22|114.38|114.32|114.3|114.22|2000
1643622270000|2022-01-31 09:44:30|114.26|114.2|114.28|114.2|114.3|114.26|114.24|114.18|13779
1643622280000|2022-01-31 09:44:40|||||||||677
1643622290000|2022-01-31 09:44:50|||||||||4435
1643622310000|2022-01-31 09:45:10|114.3|114.24|114.36|114.28|114.38|114.32|114.3|114.24|10444
1643622320000|2022-01-31 09:45:20|114.34||114.34||114.34||114.34||0
1643622330000|2022-01-31 09:45:30|114.32|114.26|114.28|114.2|114.32|114.26|114.26|114.18|24668
1643622340000|2022-01-31 09:45:40|114.26||114.26||114.26||114.26||0
1643622350000|2022-01-31 09:45:50|114.24|114.18|114.18|114.1|114.26|114.18|114.18|114.08|4301
1643622360000|2022-01-31 09:46:00|114.16|114.08|114.14|114.08|114.16|114.08|114.14|114.08|1841
1643622380000|2022-01-31 09:46:20||114.1||114.1||114.1||114.1|3856
1643622390000|2022-01-31 09:46:30|114.16|114.12|114.22|114.12|114.22|114.16|114.16|114.12|37098
1643622400000|2022-01-31 09:46:40||114.14||114.16||114.16||114.14|0
1643622410000|2022-01-31 09:46:50|114.24||114.24||114.24||114.24||438
1643622420000|2022-01-31 09:47:00||114.2||114.16||114.2||114.16|0
1643622430000|2022-01-31 09:47:10|114.26|114.2|114.3|114.24|114.3|114.24|114.26|114.2|1328
1643622440000|2022-01-31 09:47:20|114.32|114.2|114.38|114.3|114.38|114.3|114.32|114.2|30000
1643622450000|2022-01-31 09:47:30|114.42|114.32|114.4|114.32|114.42|114.32|114.4|114.3|6514
1643622470000|2022-01-31 09:47:50|114.44|114.36|114.46|114.36|114.46|114.36|114.44|114.36|1285
1643622480000|2022-01-31 09:48:00|114.44||114.44||114.44||114.44||4517
1643622490000|2022-01-31 09:48:10|||||||||312
1643622500000|2022-01-31 09:48:20|114.46|114.4|114.46|114.4|114.46|114.4|114.46|114.4|3000
1643622510000|2022-01-31 09:48:30|114.44|114.42|114.44|114.36|114.44|114.42|114.42|114.34|13216
1643622540000|2022-01-31 09:49:00|114.4|114.32|114.4|114.32|114.4|114.32|114.4|114.32|0
1643622550000|2022-01-31 09:49:10|114.42|114.4|114.46|114.38|114.5|114.4|114.4|114.34|46068
1643622560000|2022-01-31 09:49:20|114.48|114.48|114.48|114.4|114.5|114.48|114.46|114.38|56000
1643622570000|2022-01-31 09:49:30|114.5||114.48||114.5||114.48||0
1643622580000|2022-01-31 09:49:40|114.5||114.5||114.5||114.5||55
1643622590000|2022-01-31 09:49:50|114.48||114.46||114.48||114.46||0
1643622600000|2022-01-31 09:50:00|114.44|114.38|114.42|114.34|114.44|114.38|114.42|114.34|5655
1643622610000|2022-01-31 09:50:10|114.44|114.38|114.5|114.42|114.5|114.42|114.44|114.38|2503
1643622620000|2022-01-31 09:50:20|114.52|114.44|114.6|114.52|114.62|114.54|114.52|114.42|7495
1643622630000|2022-01-31 09:50:30|114.58|114.5|114.54|114.48|114.58|114.5|114.52|114.46|0
1643622640000|2022-01-31 09:50:40|114.52||114.54||114.54||114.52||0
1643622650000|2022-01-31 09:50:50|114.52|114.46|114.52|114.42|114.52|114.46|114.52|114.42|1379
1643622660000|2022-01-31 09:51:00||114.4||114.42||114.42||114.4|16428
1643622670000|2022-01-31 09:51:10||114.44||114.42||114.44||114.42|0
1643622680000|2022-01-31 09:51:20||114.44||114.44||114.44||114.44|17
1643622740000|2022-01-31 09:52:20|114.5|114.42|114.36|114.28|114.5|114.42|114.36|114.28|1553
1643622750000|2022-01-31 09:52:30|114.38|114.3|114.4|114.34|114.44|114.36|114.38|114.3|7943
1643622780000|2022-01-31 09:53:00|114.38|114.32|114.36|114.28|114.38|114.32|114.34|114.26|3482
1643622790000|2022-01-31 09:53:10|114.34|114.24|114.32|114.24|114.34|114.26|114.28|114.22|13424
1643622800000|2022-01-31 09:53:20|114.28|114.26|114.32|114.26|114.32|114.28|114.28|114.24|1793
1643622810000|2022-01-31 09:53:30|||||||||4000
1643622820000|2022-01-31 09:53:40|114.34|114.28|114.34|114.28|114.38|114.32|114.34|114.28|9280
1643622830000|2022-01-31 09:53:50||114.3||114.28||114.3||114.28|0
1643622840000|2022-01-31 09:54:00||114.3||114.3||114.3||114.3|0
1643622870000|2022-01-31 09:54:30|114.32|114.26|114.34|114.28|114.34|114.28|114.3|114.24|8075
1643622890000|2022-01-31 09:54:50|114.32|114.26|114.34|114.28|114.34|114.28|114.32|114.24|0
1643622900000|2022-01-31 09:55:00|114.32||114.34||114.34||114.32||0
1643622910000|2022-01-31 09:55:10|114.32|114.24|114.32|114.24|114.32|114.24|114.32|114.24|2188
1643622920000|2022-01-31 09:55:20|114.34|114.26|114.34|114.3|114.38|114.32|114.34|114.26|10036
1643622930000|2022-01-31 09:55:30|114.36||114.36||114.36||114.36||1047
1643622940000|2022-01-31 09:55:40||114.34||114.34||114.34||114.34|0
1643622950000|2022-01-31 09:55:50|114.38|114.3|114.46|114.38|114.46|114.38|114.38|114.3|296
1643622960000|2022-01-31 09:56:00|114.48|114.4|114.48|114.4|114.48|114.4|114.48|114.4|7
1643622970000|2022-01-31 09:56:10|114.42|114.38|114.42|114.34|114.48|114.4|114.42|114.34|4532
1643622990000|2022-01-31 09:56:30|114.44|114.38|114.44|114.38|114.48|114.38|114.44|114.38|0
1643623000000|2022-01-31 09:56:40|114.42||114.44||114.44||114.42||0
1643623010000|2022-01-31 09:56:50||114.4||114.4||114.4||114.4|71
1643623040000|2022-01-31 09:57:20|114.42||114.44||114.44||114.42||2005
1643623060000|2022-01-31 09:57:40|114.46|114.42|114.52|114.46|114.52|114.46|114.46|114.42|3464
1643623080000|2022-01-31 09:58:00|114.54|114.48|114.56|114.52|114.6|114.52|114.54|114.48|5250
1643623090000|2022-01-31 09:58:10|114.54|114.5|114.5|114.42|114.54|114.52|114.5|114.42|8050
1643623100000|2022-01-31 09:58:20|114.48|114.4|114.48|114.4|114.48|114.4|114.48|114.38|0
1643623110000|2022-01-31 09:58:30|114.46|114.38|114.48|114.4|114.48|114.4|114.44|114.38|6166
1643623120000|2022-01-31 09:58:40|114.5|114.42|114.5|114.44|114.54|114.44|114.48|114.4|2020
1643623140000|2022-01-31 09:59:00|114.52|114.48|114.6|114.52|114.62|114.52|114.52|114.48|1657
1643623150000|2022-01-31 09:59:10|114.62|114.56|114.66|114.56|114.66|114.56|114.62|114.56|0
1643623160000|2022-01-31 09:59:20|114.64||114.64||114.66||114.64||0
1643623180000|2022-01-31 09:59:40|114.66||114.64||114.66||114.64||0
1643623190000|2022-01-31 09:59:50|114.62|114.54|114.64|114.56|114.64|114.56|114.62|114.54|0
1643623200000|2022-01-31 10:00:00|114.62||114.62||114.62||114.62||10
1643623210000|2022-01-31 10:00:10|114.64||114.64||114.64||114.64||0
1643623220000|2022-01-31 10:00:20|114.62|114.54|114.58|114.5|114.62|114.54|114.58|114.5|2000
1643623240000|2022-01-31 10:00:40|114.56|114.48|114.54|114.48|114.56|114.5|114.54|114.44|1501
1643623250000|2022-01-31 10:00:50|114.56|114.5|114.54|114.48|114.56|114.5|114.54|114.48|860
1643623260000|2022-01-31 10:01:00|114.56|114.5|114.66|114.58|114.66|114.58|114.56|114.5|12389
1643623270000|2022-01-31 10:01:10|114.62|114.56|114.62|114.54|114.62|114.56|114.58|114.52|25229
1643623280000|2022-01-31 10:01:20|114.58|114.52|114.54|114.44|114.58|114.52|114.5|114.44|6618
1643623300000|2022-01-31 10:01:40||114.48||114.44||114.48||114.44|0
1643623310000|2022-01-31 10:01:50|114.52|114.46|114.52|114.46|114.52|114.46|114.52|114.46|0
1643623320000|2022-01-31 10:02:00||114.48||114.46||114.48||114.46|0
1643623330000|2022-01-31 10:02:10|114.5|114.42|114.52|114.46|114.52|114.46|114.5|114.4|17
1643623350000|2022-01-31 10:02:30|114.5||114.52||114.52||114.5||0
1643623370000|2022-01-31 10:02:50|||||||||119
1643623380000|2022-01-31 10:03:00|114.54|114.48|114.58|114.48|114.58|114.52|114.54|114.48|36455
1643623390000|2022-01-31 10:03:10|114.56||114.56||114.58||114.56||8840
1643623400000|2022-01-31 10:03:20|114.58|114.5|114.58|114.52|114.58|114.52|114.58|114.5|2770
1643623410000|2022-01-31 10:03:30|114.6|114.54|114.62|114.56|114.62|114.56|114.6|114.54|3802
1643623430000|2022-01-31 10:03:50|114.64|114.6|114.66|114.56|114.68|114.6|114.64|114.56|1662
1643623440000|2022-01-31 10:04:00|||||||||169
1643623450000|2022-01-31 10:04:10|||||||||24207
1643623460000|2022-01-31 10:04:20||114.6||114.6||114.6||114.6|0
1643623470000|2022-01-31 10:04:30||114.58||114.58||114.58||114.56|447
1643623480000|2022-01-31 10:04:40|114.68|114.66|114.68|114.58|114.68|114.66|114.66|114.58|18291
1643623500000|2022-01-31 10:05:00|114.7|114.62|114.66|114.56|114.7|114.62|114.64|114.56|0
1643623510000|2022-01-31 10:05:10||114.58||114.58||114.58||114.58|0
1643623520000|2022-01-31 10:05:20|114.62|114.56|114.62|114.54|114.62|114.56|114.58|114.52|0
1643623530000|2022-01-31 10:05:30||114.56||114.54||114.56||114.54|250
1643623550000|2022-01-31 10:05:50|114.64|114.56|114.66|114.56|114.68|114.58|114.64|114.56|55
1643623560000|2022-01-31 10:06:00|114.64||114.64||114.64||114.64||0
1643623570000|2022-01-31 10:06:10|114.62||114.62||114.62||114.62||0
1643623580000|2022-01-31 10:06:20|114.58|114.54|114.54|114.46|114.6|114.58|114.54|114.46|4738
1643623590000|2022-01-31 10:06:30|114.56|114.5|114.58|114.52|114.58|114.54|114.56|114.5|0
1643623600000|2022-01-31 10:06:40||114.5||114.52||114.52||114.5|860
1643623610000|2022-01-31 10:06:50|114.6|114.54|114.64|114.58|114.64|114.58|114.6|114.54|7166
1643623640000|2022-01-31 10:07:20|114.62||114.64||114.64||114.62||0
1643623650000|2022-01-31 10:07:30|114.62||114.64||114.64||114.62||0
1643623660000|2022-01-31 10:07:40|114.62|114.54|114.58|114.5|114.62|114.54|114.58|114.5|4834
1643623670000|2022-01-31 10:07:50|114.6|114.52|114.64|114.56|114.64|114.56|114.6|114.52|9664
1643623680000|2022-01-31 10:08:00||114.58||114.58||114.58||114.56|0
1643623690000|2022-01-31 10:08:10|114.66|114.6|114.9|114.82|114.92|114.84|114.66|114.6|16263
1643623700000|2022-01-31 10:08:20|114.88||114.86||114.88||114.86||0
1643623710000|2022-01-31 10:08:30|114.84|114.78|114.82|114.72|114.86|114.78|114.8|114.72|13300
1643623720000|2022-01-31 10:08:40|114.8|114.74|114.8|114.74|114.86|114.76|114.8|114.74|0
1643623730000|2022-01-31 10:08:50|114.82|114.76|114.86|114.76|114.86|114.76|114.82|114.76|7697
1643623740000|2022-01-31 10:09:00|114.82||114.82||114.82||114.82||1
1643623750000|2022-01-31 10:09:10|114.8|114.74|114.72|114.64|114.8|114.74|114.72|114.64|24141
1643623760000|2022-01-31 10:09:20|114.74|114.68|114.72|114.66|114.76|114.68|114.72|114.64|0
1643623770000|2022-01-31 10:09:30||114.64||114.64||114.64||114.64|1272
1643623780000|2022-01-31 10:09:40|114.7|114.62|114.68|114.6|114.72|114.62|114.68|114.6|47
1643623810000|2022-01-31 10:10:10||114.64||114.6||114.64||114.6|24
1643623820000|2022-01-31 10:10:20|114.66|114.58|114.62|114.58|114.66|114.58|114.62|114.58|1162
1643623830000|2022-01-31 10:10:30|114.64|114.6|114.74|114.7|114.76|114.7|114.64|114.6|12801
1643623840000|2022-01-31 10:10:40|114.72|114.68|114.72|114.64|114.72|114.68|114.72|114.64|5315
1643623850000|2022-01-31 10:10:50|114.7|114.62|114.72|114.64|114.72|114.64|114.7|114.62|10
1643623860000|2022-01-31 10:11:00|114.7||114.68||114.7||114.68||700
1643623870000|2022-01-31 10:11:10|||||||||58
1643623880000|2022-01-31 10:11:20|||||||||4
1643623890000|2022-01-31 10:11:30|||||||||68
1643623910000|2022-01-31 10:11:50|114.64|114.6|114.62|114.54|114.64|114.6|114.62|114.54|4432
1643623920000|2022-01-31 10:12:00|114.64|114.56|114.64|114.56|114.64|114.56|114.64|114.56|434
1643623930000|2022-01-31 10:12:10|114.66|114.58|114.74|114.68|114.74|114.68|114.66|114.58|1881
1643623940000|2022-01-31 10:12:20|114.76|114.7|114.76|114.7|114.76|114.7|114.74|114.7|20
1643623960000|2022-01-31 10:12:40|114.74|114.68|114.74|114.68|114.76|114.7|114.74|114.68|5163
1643623980000|2022-01-31 10:13:00||114.7||114.68||114.7||114.68|73
1643623990000|2022-01-31 10:13:10||114.7||114.68||114.7||114.68|29
1643624000000|2022-01-31 10:13:20|114.78|114.72|114.76|114.68|114.78|114.72|114.76|114.68|307
1643624010000|2022-01-31 10:13:30|114.74|114.66|114.56|114.5|114.74|114.66|114.56|114.5|6989
1643624020000|2022-01-31 10:13:40|114.54|114.52|114.56|114.5|114.56|114.52|114.54|114.5|731
1643624030000|2022-01-31 10:13:50||114.52||114.5||114.52||114.5|0
1643624040000|2022-01-31 10:14:00|114.58|114.54|114.6|114.54|114.6|114.56|114.58|114.54|8730
1643624050000|2022-01-31 10:14:10|114.62|114.56|114.7|114.62|114.7|114.62|114.62|114.56|5458
1643624060000|2022-01-31 10:14:20|114.66|114.64|114.78|114.7|114.78|114.7|114.66|114.64|305
1643624070000|2022-01-31 10:14:30|114.76|114.68|114.74|114.66|114.76|114.68|114.72|114.64|2000
1643624090000|2022-01-31 10:14:50|||||||||11060
1643624100000|2022-01-31 10:15:00|114.72|114.64|114.78|114.7|114.78|114.72|114.7|114.62|9881
1643624110000|2022-01-31 10:15:10|114.76|114.68|114.82|114.76|114.86|114.8|114.74|114.66|7464
1643624120000|2022-01-31 10:15:20|114.8|114.74|114.74|114.68|114.82|114.74|114.74|114.68|2328
1643624130000|2022-01-31 10:15:30|114.72|114.66|114.72|114.7|114.72|114.7|114.72|114.66|0
1643624140000|2022-01-31 10:15:40|114.76|114.66|114.7|114.64|114.76|114.66|114.7|114.64|13644
1643624150000|2022-01-31 10:15:50|114.68|114.66|114.66|114.64|114.68|114.66|114.66|114.64|2809
1643624160000|2022-01-31 10:16:00|114.68|114.66|114.66|114.64|114.76|114.68|114.66|114.64|2682
1643624170000|2022-01-31 10:16:10|||||||||323
1643624180000|2022-01-31 10:16:20|114.68|114.66|114.74|114.66|114.76|114.66|114.68|114.66|4396
1643624190000|2022-01-31 10:16:30|114.76|114.64|114.72|114.64|114.76|114.64|114.68|114.6|15506
1643624200000|2022-01-31 10:16:40||114.66||114.66||114.68||114.66|0
1643624210000|2022-01-31 10:16:50||114.68||114.68||114.68||114.68|19162
1643624230000|2022-01-31 10:17:10|114.76|114.7|114.76|114.7|114.8|114.74|114.72|114.68|2005
1643624240000|2022-01-31 10:17:20|114.78|114.72|114.84|114.8|114.9|114.8|114.78|114.72|3701
1643624250000|2022-01-31 10:17:30|114.82|114.78|114.84|114.78|114.86|114.84|114.82|114.78|33634
1643624260000|2022-01-31 10:17:40|114.86|114.8|114.86|114.8|114.86|114.8|114.86|114.8|0
1643624270000|2022-01-31 10:17:50|114.84|114.78|114.84|114.76|114.84|114.78|114.78|114.72|22193
1643624280000|2022-01-31 10:18:00||114.8||114.78||114.8||114.76|1236
1643624290000|2022-01-31 10:18:10|114.82|114.76|114.82|114.74|114.82|114.76|114.82|114.74|0
1643624320000|2022-01-31 10:18:40|114.8|114.72|114.74|114.64|114.8|114.72|114.7|114.64|7340
1643624330000|2022-01-31 10:18:50|114.72|114.68|114.76|114.68|114.78|114.72|114.7|114.68|5453
1643624340000|2022-01-31 10:19:00|114.74|114.64|114.74|114.66|114.74|114.66|114.7|114.64|0
1643624360000|2022-01-31 10:19:20||114.68||114.66||114.68||114.66|0
1643624370000|2022-01-31 10:19:30|114.76|114.68|114.74|114.68|114.76|114.68|114.74|114.66|590
1643624390000|2022-01-31 10:19:50|114.72||114.72||114.74||114.72||2323
1643624400000|2022-01-31 10:20:00|114.7|114.66|114.72|114.66|114.74|114.7|114.7|114.64|2768
1643624410000|2022-01-31 10:20:10|||||||||1396
1643624420000|2022-01-31 10:20:20|||||||||2750
1643624430000|2022-01-31 10:20:30|114.7|114.64|114.7|114.62|114.72|114.64|114.68|114.62|67
1643624440000|2022-01-31 10:20:40||114.66||114.66||114.66||114.62|880
1643624460000|2022-01-31 10:21:00|114.68|114.64|114.66|114.58|114.7|114.64|114.62|114.54|117
1643624470000|2022-01-31 10:21:10|114.62||114.62||114.62||114.62||0
1643624480000|2022-01-31 10:21:20|114.64|114.6|114.64|114.56|114.66|114.6|114.64|114.56|0
1643624490000|2022-01-31 10:21:30|114.62|114.58|114.6|114.52|114.62|114.58|114.6|114.52|0
1643624500000|2022-01-31 10:21:40|114.56|114.5|114.48|114.4|114.56|114.5|114.48|114.38|3208
1643624510000|2022-01-31 10:21:50|114.46||114.46||114.46||114.46||0
1643624520000|2022-01-31 10:22:00|114.44|114.38|114.42|114.36|114.44|114.38|114.42|114.36|1021
1643624530000|2022-01-31 10:22:10|114.4|114.32|114.34|114.26|114.4|114.32|114.34|114.24|5827
1643624540000|2022-01-31 10:22:20||114.24||114.24||114.24||114.24|0
1643624550000|2022-01-31 10:22:30|114.32|114.22|114.24|114.18|114.32|114.22|114.24|114.16|1246
1643624560000|2022-01-31 10:22:40|114.26|114.2|114.3|114.22|114.34|114.26|114.26|114.2|11049
1643624570000|2022-01-31 10:22:50||114.2||114.2||114.2||114.2|80
1643624580000|2022-01-31 10:23:00|114.26|114.18|114.2|114.16|114.3|114.2|114.2|114.14|19476
1643624590000|2022-01-31 10:23:10|114.22|114.18|114.34|114.26|114.34|114.26|114.22|114.18|8662
1643624610000|2022-01-31 10:23:30||114.28||114.28||114.28||114.24|0
1643624620000|2022-01-31 10:23:40|114.36|114.32|114.44|114.36|114.48|114.38|114.34|114.32|4339
1643624630000|2022-01-31 10:23:50||114.38||114.36||114.38||114.36|0
1643624640000|2022-01-31 10:24:00|114.42|114.38|114.48|114.4|114.48|114.42|114.42|114.38|6948
1643624650000|2022-01-31 10:24:10|114.46|114.38|114.46|114.36|114.46|114.38|114.44|114.36|35
1643624660000|2022-01-31 10:24:20|114.48|114.38|114.46|114.38|114.48|114.38|114.46|114.38|0
1643624670000|2022-01-31 10:24:30|114.44|114.36|114.42|114.34|114.44|114.38|114.36|114.28|2200
1643624680000|2022-01-31 10:24:40|114.44|114.36|114.44|114.36|114.44|114.36|114.44|114.36|200
1643624690000|2022-01-31 10:24:50|114.42|114.34|114.4|114.32|114.42|114.34|114.4|114.32|4
1643624710000|2022-01-31 10:25:10|114.42|114.34|114.46|114.4|114.48|114.42|114.42|114.34|8149
1643624720000|2022-01-31 10:25:20|||||||||1546
1643624730000|2022-01-31 10:25:30|114.44|114.42|114.46|114.42|114.46|114.42|114.44|114.42|2985
1643624740000|2022-01-31 10:25:40|114.44|114.4|114.46|114.4|114.46|114.4|114.42|114.34|3300
1643624760000|2022-01-31 10:26:00|114.48|114.44|114.48|114.4|114.48|114.44|114.48|114.4|1853
1643624770000|2022-01-31 10:26:10|114.46|114.38|114.46|114.36|114.46|114.38|114.44|114.36|0
1643624790000|2022-01-31 10:26:30|114.44|114.34|114.38|114.32|114.46|114.34|114.38|114.3|29
1643624800000|2022-01-31 10:26:40|114.4|114.34|114.42|114.36|114.42|114.38|114.4|114.34|3865
1643624810000|2022-01-31 10:26:50||114.34||114.34||114.34||114.34|3739
1643624820000|2022-01-31 10:27:00|114.4|114.36|114.42|114.36|114.42|114.36|114.4|114.34|2334
1643624830000|2022-01-31 10:27:10|114.44|114.38|114.58|114.5|114.58|114.5|114.44|114.38|10765
1643624840000|2022-01-31 10:27:20|114.6|114.54|114.6|114.54|114.64|114.54|114.56|114.5|2000
1643624850000|2022-01-31 10:27:30|114.58|114.52|114.6|114.52|114.6|114.52|114.56|114.5|2017
1643624870000|2022-01-31 10:27:50|114.58|114.5|114.6|114.5|114.6|114.5|114.56|114.48|716
1643624880000|2022-01-31 10:28:00|114.58|114.52|114.66|114.58|114.68|114.6|114.56|114.52|9955
1643624890000|2022-01-31 10:28:10|114.68|114.6|114.66|114.6|114.68|114.6|114.66|114.6|0
1643624900000|2022-01-31 10:28:20|114.68|114.62|114.78|114.7|114.8|114.7|114.68|114.62|4911
1643624910000|2022-01-31 10:28:30|114.8|114.72|114.74|114.66|114.8|114.72|114.72|114.66|2619
1643624920000|2022-01-31 10:28:40|114.76|114.68|114.78|114.72|114.82|114.74|114.76|114.68|3416
1643624930000|2022-01-31 10:28:50|114.76|114.7|114.78|114.72|114.84|114.78|114.76|114.7|15859
1643624940000|2022-01-31 10:29:00|114.76|114.7|114.72|114.62|114.76|114.7|114.72|114.62|6602
1643624950000|2022-01-31 10:29:10|114.74|114.64|114.72|114.66|114.74|114.66|114.72|114.64|14
1643624960000|2022-01-31 10:29:20|114.7|114.64|114.7|114.62|114.7|114.64|114.7|114.62|0
1643624970000|2022-01-31 10:29:30|114.72|114.64|114.7|114.62|114.72|114.64|114.7|114.62|50674
1643624980000|2022-01-31 10:29:40|114.72|114.72|114.78|114.72|114.8|114.74|114.72|114.62|31210
1643625000000|2022-01-31 10:30:00|114.76|114.7|114.72|114.68|114.76|114.72|114.72|114.68|10365
1643625010000|2022-01-31 10:30:10|114.7|114.64|114.7|114.62|114.7|114.64|114.7|114.62|10186
1643625020000|2022-01-31 10:30:20|114.72|114.64|114.7|114.64|114.72|114.64|114.7|114.64|0
1643625030000|2022-01-31 10:30:30|114.68||114.7||114.7||114.68||0
1643625040000|2022-01-31 10:30:40||114.66||114.66||114.66||114.66|0
1643625050000|2022-01-31 10:30:50||114.64||114.62||114.64||114.62|2000
1643625060000|2022-01-31 10:31:00|114.68|114.58|114.6|114.52|114.68|114.58|114.6|114.5|2229
1643625070000|2022-01-31 10:31:10|114.58|114.5|114.58|114.5|114.58|114.5|114.58|114.5|0
1643625080000|2022-01-31 10:31:20|114.56|114.48|114.54|114.5|114.58|114.5|114.54|114.44|3
1643625090000|2022-01-31 10:31:30||114.48||114.48||114.5||114.48|0
1643625100000|2022-01-31 10:31:40||114.5||114.5||114.5||114.5|1
1643625120000|2022-01-31 10:32:00|114.56|114.52|114.62|114.56|114.62|114.58|114.54|114.52|10581
1643625130000|2022-01-31 10:32:10|114.6|114.54|114.62|114.56|114.64|114.58|114.6|114.52|18625
1643625140000|2022-01-31 10:32:20|114.6|114.54|114.56|114.48|114.6|114.54|114.56|114.46|2700
1643625160000|2022-01-31 10:32:40|114.54|114.46|114.44|114.38|114.54|114.46|114.44|114.34|27690
1643625170000|2022-01-31 10:32:50|114.42||114.42||114.44||114.42||0
1643625180000|2022-01-31 10:33:00|114.4|114.34|114.36|114.28|114.4|114.34|114.36|114.28|2910
1643625190000|2022-01-31 10:33:10|114.32|114.26|114.36|114.28|114.36|114.28|114.32|114.26|1078
1643625200000|2022-01-31 10:33:20|114.38|114.32|114.42|114.32|114.42|114.34|114.38|114.32|8820
1643625210000|2022-01-31 10:33:30|114.38|114.3|114.42|114.34|114.42|114.36|114.38|114.28|1267
1643625220000|2022-01-31 10:33:40|114.4|114.32|114.38|114.34|114.42|114.34|114.38|114.3|8705
1643625230000|2022-01-31 10:33:50|114.4||114.4||114.4||114.4||0
1643625250000|2022-01-31 10:34:10|114.36|114.3|114.32|114.24|114.36|114.3|114.32|114.24|1552
1643625260000|2022-01-31 10:34:20|114.34|114.28|114.34|114.28|114.34|114.3|114.32|114.24|5679
1643625270000|2022-01-31 10:34:30|114.38|114.3|114.4|114.3|114.4|114.32|114.34|114.3|4926
1643625280000|2022-01-31 10:34:40|114.38|114.32|114.4|114.3|114.4|114.32|114.36|114.28|0
1643625290000|2022-01-31 10:34:50|114.38|114.28|114.36|114.28|114.38|114.28|114.36|114.28|0
1643625300000|2022-01-31 10:35:00|114.32|114.26|114.32|114.26|114.32|114.26|114.32|114.26|0
1643625310000|2022-01-31 10:35:10|114.34|114.28|114.38|114.32|114.38|114.34|114.34|114.28|2000
1643625320000|2022-01-31 10:35:20|114.4|114.34|114.46|114.36|114.48|114.4|114.4|114.34|1455
1643625330000|2022-01-31 10:35:30|114.44||114.44||114.44||114.44||0
1643625360000|2022-01-31 10:36:00|114.42|114.34|114.38|114.3|114.42|114.34|114.38|114.3|12841
1643625370000|2022-01-31 10:36:10|||||||||6159
1643625380000|2022-01-31 10:36:20|||||||||1295
1643625390000|2022-01-31 10:36:30|114.36|114.28|114.38|114.3|114.38|114.3|114.36|114.28|13
1643625400000|2022-01-31 10:36:40|114.36|114.28|114.36|114.28|114.36|114.3|114.34|114.28|0
1643625410000|2022-01-31 10:36:50|114.34||114.34||114.34||114.34||0
1643625420000|2022-01-31 10:37:00|114.32|114.26|114.28|114.18|114.32|114.26|114.26|114.18|7854
1643625430000|2022-01-31 10:37:10|114.26|114.16|114.28|114.18|114.28|114.18|114.26|114.16|0
1643625450000|2022-01-31 10:37:30|114.26|114.16|114.24|114.16|114.26|114.16|114.24|114.14|0
1643625460000|2022-01-31 10:37:40|114.22|114.14|114.18|114.08|114.22|114.14|114.16|114.08|1420
1643625470000|2022-01-31 10:37:50|114.16||114.16||114.16||114.16||0
1643625480000|2022-01-31 10:38:00|114.14|114.06|114.16|114.08|114.16|114.08|114.14|114.06|0
1643625490000|2022-01-31 10:38:10|114.14|114.06|114.12|114.06|114.16|114.08|114.12|114.04|0
1643625500000|2022-01-31 10:38:20||114.04||114.06||114.06||114.04|100
1643625510000|2022-01-31 10:38:30|114.1|114.04|114.1|114.02|114.1|114.04|114.1|114|8000
1643625520000|2022-01-31 10:38:40|114.12|114.06|114.16|114.1|114.16|114.1|114.12|114.06|10045
1643625530000|2022-01-31 10:38:50|114.14||114.14||114.14||114.14||10000
1643625540000|2022-01-31 10:39:00|114.16|114.12|114.2|114.14|114.24|114.16|114.16|114.12|2882
1643625550000|2022-01-31 10:39:10|114.18|114.12|114.18|114.14|114.18|114.14|114.18|114.12|1628
1643625560000|2022-01-31 10:39:20|114.2||114.18||114.2||114.18||0
1643625580000|2022-01-31 10:39:40|114.16|114.12|114.1|114.02|114.16|114.12|114.1|114.02|8210
1643625590000|2022-01-31 10:39:50|||||||||1
1643625610000|2022-01-31 10:40:10|114.12|114.06|114.16|114.08|114.18|114.08|114.12|114.06|2730
1643625620000|2022-01-31 10:40:20|114.18|114.1|114.3|114.22|114.3|114.24|114.18|114.1|8414
1643625630000|2022-01-31 10:40:30|114.28|114.2|114.26|114.2|114.28|114.22|114.26|114.18|0
1643625640000|2022-01-31 10:40:40|114.24|114.18|114.24|114.18|114.24|114.2|114.24|114.18|0
1643625650000|2022-01-31 10:40:50|114.26|114.2|114.26|114.2|114.26|114.2|114.26|114.2|0
1643625660000|2022-01-31 10:41:00|114.24||114.26||114.26||114.24||1265
1643625670000|2022-01-31 10:41:10|114.24|114.18|114.12|114.02|114.24|114.18|114.12|114.02|28157
1643625680000|2022-01-31 10:41:20|114.14|114.04|114.24|114.14|114.24|114.14|114.12|114.04|1722
1643625690000|2022-01-31 10:41:30|114.26|114.16|114.26|114.18|114.26|114.18|114.26|114.16|0
1643625700000|2022-01-31 10:41:40|114.3|114.22|114.3|114.22|114.38|114.28|114.3|114.2|44874
1643625710000|2022-01-31 10:41:50|114.32|114.26|114.36|114.26|114.36|114.28|114.26|114.18|4803
1643625720000|2022-01-31 10:42:00|114.32|114.24|114.3|114.2|114.36|114.26|114.3|114.2|0
1643625730000|2022-01-31 10:42:10|114.28|114.18|114.28|114.2|114.28|114.2|114.26|114.16|0
1643625740000|2022-01-31 10:42:20|114.26|114.18|114.28|114.22|114.28|114.22|114.26|114.18|0
1643625750000|2022-01-31 10:42:30|114.3|114.24|114.36|114.26|114.36|114.26|114.3|114.24|745
1643625760000|2022-01-31 10:42:40|114.32|114.24|114.32|114.22|114.32|114.24|114.32|114.22|3501
1643625770000|2022-01-31 10:42:50|114.36|114.24|114.38|114.28|114.4|114.32|114.32|114.22|3352
1643625780000|2022-01-31 10:43:00||114.3||114.3||114.32||114.3|52
1643625790000|2022-01-31 10:43:10||114.32||114.3||114.34||114.3|1000
1643625800000|2022-01-31 10:43:20||114.32||114.3||114.34||114.3|0
1643625810000|2022-01-31 10:43:30|114.36|114.28|114.28|114.22|114.36|114.28|114.28|114.22|0
1643625820000|2022-01-31 10:43:40|114.26|114.2|114.28|114.2|114.28|114.22|114.26|114.18|801
1643625830000|2022-01-31 10:43:50||114.22||114.22||114.22||114.18|0
1643625840000|2022-01-31 10:44:00|114.26|114.18|114.24|114.14|114.28|114.2|114.24|114.14|3474
1643625850000|2022-01-31 10:44:10||114.16||114.16||114.16||114.16|0
1643625860000|2022-01-31 10:44:20|114.2|114.14|114.24|114.16|114.24|114.16|114.2|114.14|2383
1643625870000|2022-01-31 10:44:30|114.26|114.2|114.26|114.22|114.28|114.22|114.26|114.16|786
1643625880000|2022-01-31 10:44:40|114.28|114.24|114.28|114.22|114.28|114.24|114.28|114.22|811
1643625900000|2022-01-31 10:45:00||114.24||114.24||114.24||114.24|0
1643625910000|2022-01-31 10:45:10|114.3|114.28|114.3|114.24|114.3|114.28|114.3|114.24|1172
1643625920000|2022-01-31 10:45:20|114.28|114.22|114.28|114.24|114.28|114.24|114.24|114.16|51257
1643625940000|2022-01-31 10:45:40|||||||||25
1643625950000|2022-01-31 10:45:50|114.26||114.28||114.28||114.26||190
1643625960000|2022-01-31 10:46:00|114.3|114.26|114.38|114.3|114.38|114.3|114.3|114.26|7455
1643625970000|2022-01-31 10:46:10|114.36|114.26|114.34|114.26|114.36|114.26|114.34|114.26|95
1643625990000|2022-01-31 10:46:30|114.32|114.24|114.34|114.24|114.34|114.26|114.32|114.24|0
1643626010000|2022-01-31 10:46:50|114.36|114.28|114.36|114.28|114.42|114.36|114.36|114.28|14757
1643626020000|2022-01-31 10:47:00|114.34|114.26|114.34|114.24|114.34|114.26|114.34|114.24|0
1643626030000|2022-01-31 10:47:10|114.32|114.26|114.3|114.26|114.32|114.26|114.3|114.26|1600
1643626040000|2022-01-31 10:47:20|114.32|114.28|114.34|114.26|114.34|114.28|114.32|114.26|0
1643626050000|2022-01-31 10:47:30|114.28||114.3||114.3||114.28||0
1643626070000|2022-01-31 10:47:50|114.32|114.28|114.34|114.26|114.34|114.28|114.28|114.26|1070
1643626080000|2022-01-31 10:48:00|114.32||114.32||114.32||114.32||0
1643626090000|2022-01-31 10:48:10|||||||||4374
1643626110000|2022-01-31 10:48:30|||||||||428
1643626120000|2022-01-31 10:48:40|114.28|114.24|114.28|114.24|114.32|114.24|114.28|114.24|1208
1643626130000|2022-01-31 10:48:50|114.3|114.22|114.26|114.16|114.32|114.22|114.24|114.16|2731
1643626140000|2022-01-31 10:49:00|114.28|114.18|114.26|114.2|114.3|114.22|114.26|114.18|0
1643626150000|2022-01-31 10:49:10|114.28|114.22|114.34|114.28|114.34|114.28|114.28|114.22|4610
1643626160000|2022-01-31 10:49:20|114.38|114.3|114.36|114.28|114.4|114.32|114.34|114.28|2000
1643626170000|2022-01-31 10:49:30|114.34|114.26|114.3|114.22|114.34|114.26|114.28|114.2|3717
1643626180000|2022-01-31 10:49:40||114.2||114.2||114.2||114.2|0
1643626190000|2022-01-31 10:49:50|114.26|114.18|114.26|114.18|114.26|114.18|114.26|114.18|5128
1643626200000|2022-01-31 10:50:00|114.28|114.2|114.28|114.2|114.28|114.2|114.28|114.2|0
1643626210000|2022-01-31 10:50:10|114.24|114.22|114.24|114.16|114.24|114.22|114.18|114.1|537
1643626220000|2022-01-31 10:50:20|114.22|114.14|114.2|114.12|114.22|114.14|114.2|114.12|0
1643626230000|2022-01-31 10:50:30|114.22||114.22||114.22||114.2||0
1643626240000|2022-01-31 10:50:40|114.2||114.2||114.2||114.2||0
1643626250000|2022-01-31 10:50:50|114.18|114.1|114.18|114.1|114.18|114.1|114.18|114.1|0
1643626280000|2022-01-31 10:51:20|114.14|114.08|114.14|114.08|114.14|114.08|114.14|114.08|0
1643626290000|2022-01-31 10:51:30|114.18|114.1|114.18|114.1|114.18|114.1|114.18|114.1|559
1643626300000|2022-01-31 10:51:40|114.16|114.08|114.08|114.02|114.16|114.08|114.08|114|0
1643626320000|2022-01-31 10:52:00||114||114||114||114|7
1643626330000|2022-01-31 10:52:10||114.02||114||114.02||114|15166
1643626340000|2022-01-31 10:52:20|114.06||114.06||114.06||114.06||0
1643626350000|2022-01-31 10:52:30|114.08||114.08||114.08||114.08||145
1643626360000|2022-01-31 10:52:40|114.1|114.02|114.14|114.04|114.18|114.12|114.1|114.02|5164
1643626370000|2022-01-31 10:52:50|114.12|114.06|114.12|114.04|114.14|114.06|114.1|114.04|0
1643626380000|2022-01-31 10:53:00|114.1|114.02|114.08|114|114.1|114.02|114.08|114|0
1643626390000|2022-01-31 10:53:10|114.06|114.02|114.06|114|114.06|114.04|114.06|114|0
1643626420000|2022-01-31 10:53:40|114.08|114.04|114.1|114.04|114.1|114.04|114.08|114.04|5
1643626430000|2022-01-31 10:53:50|114.08|114|114.1|114.02|114.1|114.02|114.08|114|0
1643626440000|2022-01-31 10:54:00||114.04||114.04||114.04||114.04|0
1643626460000|2022-01-31 10:54:20|114.08|114.02|114.1|114.02|114.1|114.04|114.08|114.02|2020
1643626470000|2022-01-31 10:54:30|114.08|114.04|114.1|114.02|114.1|114.04|114.08|114.02|683
1643626480000|2022-01-31 10:54:40|114.08||114.06||114.08||114.06||7500
1643626490000|2022-01-31 10:54:50|114.08||114.08||114.08||114.08||0
1643626500000|2022-01-31 10:55:00|114.04|114|114.02|113.96|114.04|114|114|113.94|3400
1643626510000|2022-01-31 10:55:10|114.04|113.98|114.02|113.94|114.08|114|114.02|113.94|9474
1643626520000|2022-01-31 10:55:20|114.04|113.96|114.04|113.96|114.1|114|114.04|113.96|4172
1643626530000|2022-01-31 10:55:30|114.06|113.98|114.08|114|114.08|114|114.06|113.98|0
1643626540000|2022-01-31 10:55:40|114.06|113.98|114.04|113.98|114.08|114|114.04|113.98|175
1643626550000|2022-01-31 10:55:50|114.06|113.96|114.06|113.98|114.08|114|114.06|113.96|0
1643626560000|2022-01-31 10:56:00|114.04|113.96|114.14|114.06|114.14|114.1|114.04|113.96|3332
1643626570000|2022-01-31 10:56:10|114.12|114.04|114.14|114.06|114.14|114.06|114.12|114.04|1740
1643626580000|2022-01-31 10:56:20|114.12|114.04|114.12|114.04|114.12|114.06|114.12|114.04|0
1643626590000|2022-01-31 10:56:30|114.14|114.06|114.08|114|114.14|114.06|114.06|113.98|0
1643626600000|2022-01-31 10:56:40|114.06|113.98|114.06|113.96|114.08|113.98|114.04|113.96|0
1643626610000|2022-01-31 10:56:50|114.02|113.94|114.06|113.98|114.06|113.98|114.02|113.94|0
1643626620000|2022-01-31 10:57:00|114.08|114|114.04|113.98|114.08|114|114.04|113.98|0
1643626630000|2022-01-31 10:57:10|114.08|114|114.08|114|114.08|114|114.08|113.98|1593
1643626660000|2022-01-31 10:57:40||114.02||114||114.02||114|0
1643626670000|2022-01-31 10:57:50|||||||||1000
1643626690000|2022-01-31 10:58:10|114.06|114.02|114.12|114.06|114.12|114.06|114.06|114|2488
1643626700000|2022-01-31 10:58:20|114.14|114.1|114.14|114.06|114.18|114.1|114.14|114.04|4089
1643626710000|2022-01-31 10:58:30|114.16|114.08|114.16|114.12|114.18|114.12|114.14|114.08|0
1643626720000|2022-01-31 10:58:40|114.18|114.08|114.12|114.08|114.18|114.08|114.12|114.08|3060
1643626730000|2022-01-31 10:58:50|114.14||114.16||114.16||114.12||691
1643626740000|2022-01-31 10:59:00|114.14|114.1|114.22|114.14|114.24|114.14|114.14|114.1|20589
1643626750000|2022-01-31 10:59:10|114.2||114.22||114.22||114.2||0
1643626760000|2022-01-31 10:59:20|114.2|114.12|114.14|114.08|114.2|114.12|114.14|114.08|0
1643626770000|2022-01-31 10:59:30|||||||||8266
1643626780000|2022-01-31 10:59:40|114.16|114.1|114.2|114.14|114.2|114.14|114.16|114.08|4372
1643626800000|2022-01-31 11:00:00|114.18|114.12|114.16|114.1|114.18|114.12|114.16|114.1|1455
1643626810000|2022-01-31 11:00:10|114.14|114.08|114.14|114.06|114.14|114.08|114.1|114.06|13409
1643626820000|2022-01-31 11:00:20|114.12|114.08|114.18|114.1|114.18|114.12|114.12|114.04|5940
1643626830000|2022-01-31 11:00:30||114.14||114.1||114.14||114.1|0
1643626840000|2022-01-31 11:00:40|114.14|114.08|114.14|114.06|114.14|114.08|114.12|114.04|4208
1643626860000|2022-01-31 11:01:00|114.12|114.04|114.2|114.14|114.2|114.14|114.1|114.04|673
1643626870000|2022-01-31 11:01:10|114.18|114.12|114.18|114.12|114.18|114.12|114.18|114.12|0
1643626880000|2022-01-31 11:01:20|114.16|114.1|114.18|114.12|114.18|114.12|114.14|114.06|733
1643626890000|2022-01-31 11:01:30|114.16|114.1|114.16|114.08|114.16|114.1|114.14|114.08|0
1643626900000|2022-01-31 11:01:40|114.12|114.06|114.08|114.02|114.12|114.06|114.08|113.98|1339
1643626920000|2022-01-31 11:02:00|||||||||256
1643626930000|2022-01-31 11:02:10|114.04|114|113.98|113.94|114.04|114|113.98|113.94|8393
1643626940000|2022-01-31 11:02:20|114||114||114||114||0
1643626970000|2022-01-31 11:02:50|113.98||113.98||113.98||113.98||3100
1643626980000|2022-01-31 11:03:00|114|113.96|114|113.96|114|113.96|114|113.94|3332
1643626990000|2022-01-31 11:03:10|114.04|113.98|114.04|113.98|114.08|114|114.04|113.96|2815
1643627000000|2022-01-31 11:03:20||113.96||113.96||113.96||113.96|0
1643627020000|2022-01-31 11:03:40|114.06|113.98|114.06|113.98|114.08|114|114.06|113.98|0
1643627030000|2022-01-31 11:03:50|114.08|114|114.08|113.98|114.08|114|114.04|113.98|2000
1643627040000|2022-01-31 11:04:00|114.06|113.96|114.06|113.98|114.06|113.98|114.04|113.96|0
1643627050000|2022-01-31 11:04:10|114.08|114|114.08|113.98|114.08|114|114.06|113.98|0
1643627060000|2022-01-31 11:04:20|114.06|114|114.06|114|114.06|114.02|114.06|114|11
1643627080000|2022-01-31 11:04:40|114.04||114.06||114.06||114.04||2438
1643627120000|2022-01-31 11:05:20|114.08|114.02|114.06|114|114.08|114.02|114.06|114|0
1643627140000|2022-01-31 11:05:40||114.02||114.04||114.04||114.02|0
1643627150000|2022-01-31 11:05:50||114.02||113.96||114.02||113.96|1010
1643627160000|2022-01-31 11:06:00|114.04|113.98|114.02|113.98|114.04|114|114|113.98|73
1643627170000|2022-01-31 11:06:10|114.04||114.04||114.04||114.04||0
1643627180000|2022-01-31 11:06:20|||||||||406
1643627190000|2022-01-31 11:06:30|114.06|114|114.06|114|114.06|114|114.06|114|3252
1643627200000|2022-01-31 11:06:40|114.08|114.02|114.12|114.06|114.12|114.06|114.08|114.02|4529
1643627220000|2022-01-31 11:07:00|114.1||114.1||114.1||114.1||1865
1643627240000|2022-01-31 11:07:20|114.12|114.08|114.16|114.08|114.18|114.1|114.12|114.08|2120
1643627260000|2022-01-31 11:07:40|114.14|114.06|114.04|114|114.14|114.06|114.04|114|533
1643627290000|2022-01-31 11:08:10|114.06||114.06||114.06||114.06||1167
1643627300000|2022-01-31 11:08:20||114.02||114.02||114.02||114.02|0
1643627310000|2022-01-31 11:08:30|114.04||114.06||114.06||114.04||872
1643627320000|2022-01-31 11:08:40|114.04||114.04||114.04||114.04||0
1643627330000|2022-01-31 11:08:50||114||114||114||114|1116
1643627340000|2022-01-31 11:09:00|114.02|113.96|114.02|113.96|114.04|114|114|113.92|4272
1643627360000|2022-01-31 11:09:20||114||113.96||114||113.96|0
1643627370000|2022-01-31 11:09:30|114|113.94|114.02|113.96|114.02|113.96|114|113.94|0
1643627390000|2022-01-31 11:09:50||113.94||113.98||113.98||113.94|0
1643627410000|2022-01-31 11:10:10|114.04|114|114.02|113.98|114.04|114|114.02|113.98|812
1643627420000|2022-01-31 11:10:20|114.04|114|114.04|114|114.04|114|114.04|114|169
1643627430000|2022-01-31 11:10:30|114.06|114.04|114.1|114.04|114.1|114.04|114.06|114.04|2860
1643627440000|2022-01-31 11:10:40|114.12|114.06|114.12|114.04|114.12|114.06|114.1|114.04|9606
1643627450000|2022-01-31 11:10:50|114.1|114.02|114.08|114|114.1|114.02|114.04|113.98|4856
1643627460000|2022-01-31 11:11:00||114.02||114.02||114.02||114|0
1643627480000|2022-01-31 11:11:20|114.06|114|114.06|114|114.06|114|114|113.94|3266
1643627490000|2022-01-31 11:11:30|114.04|113.98|114.04|113.98|114.04|113.98|114.04|113.96|0
1643627500000|2022-01-31 11:11:40|114.06|114|114.06|114|114.06|114|114.04|113.98|306
1643627510000|2022-01-31 11:11:50|114.04|113.98|114.02|113.98|114.04|113.98|114.02|113.98|0
1643627520000|2022-01-31 11:12:00|114.04|114|114.04|113.98|114.06|114|114.04|113.98|0
1643627530000|2022-01-31 11:12:10|||||||||825
1643627550000|2022-01-31 11:12:30|114.02||114.02||114.04||114.02||21
1643627560000|2022-01-31 11:12:40|114.04||114.04||114.04||114.04||0
1643627570000|2022-01-31 11:12:50|114.02|113.96|113.94|113.9|114.02|113.96|113.94|113.88|4952
1643627580000|2022-01-31 11:13:00|113.96|113.92|113.98|113.92|113.98|113.94|113.96|113.92|634
1643627590000|2022-01-31 11:13:10|114|113.94|114.02|113.96|114.04|114|114|113.94|3848
1643627600000|2022-01-31 11:13:20|114.04|113.94|114|113.92|114.04|113.94|114|113.92|7947
1643627610000|2022-01-31 11:13:30|113.96|113.9|113.96|113.9|113.96|113.9|113.96|113.88|0
1643627630000|2022-01-31 11:13:50|113.92|113.86|113.92|113.84|113.92|113.86|113.9|113.82|17314
1643627660000|2022-01-31 11:14:20|113.9|113.82|113.9|113.82|113.9|113.82|113.88|113.8|1679
1643627670000|2022-01-31 11:14:30|113.92|113.84|113.92|113.84|113.92|113.84|113.92|113.82|0
1643627680000|2022-01-31 11:14:40||113.82||113.84||113.84||113.82|680
1643627690000|2022-01-31 11:14:50|113.9|113.82|113.92|113.88|113.92|113.88|113.86|113.8|1870
1643627700000|2022-01-31 11:15:00|||||||||10000
1643627710000|2022-01-31 11:15:10|113.9|113.86|113.92|113.86|113.92|113.86|113.88|113.82|1099
1643627730000|2022-01-31 11:15:30|113.94|113.88|113.98|113.9|113.98|113.9|113.94|113.88|5896
1643627750000|2022-01-31 11:15:50|113.96||113.98||113.98||113.96||217
1643627760000|2022-01-31 11:16:00|113.96|113.92|113.88|113.82|113.96|113.92|113.88|113.82|7240
1643627770000|2022-01-31 11:16:10|113.86|113.8|113.88|113.8|113.88|113.82|113.84|113.8|69
1643627780000|2022-01-31 11:16:20|113.84|113.82|113.8|113.72|113.88|113.82|113.8|113.72|51828
1643627790000|2022-01-31 11:16:30|113.76|113.7|113.78|113.72|113.78|113.76|113.76|113.68|4035
1643627800000|2022-01-31 11:16:40|113.8|113.74|113.8|113.76|113.8|113.76|113.8|113.74|6321
1643627810000|2022-01-31 11:16:50||113.74||113.74||113.74||113.74|0
1643627820000|2022-01-31 11:17:00|113.82|113.78|113.86|113.78|113.86|113.8|113.82|113.78|2844
1643627830000|2022-01-31 11:17:10|113.84|113.8|113.86|113.78|113.86|113.8|113.84|113.78|0
1643627840000|2022-01-31 11:17:20|113.88||113.86||113.88||113.86||150
1643627850000|2022-01-31 11:17:30|113.82|113.76|113.84|113.78|113.88|113.8|113.82|113.76|0
1643627860000|2022-01-31 11:17:40|113.86|113.82|113.86|113.8|113.86|113.82|113.86|113.8|0
1643627890000|2022-01-31 11:18:10||113.78||113.78||113.78||113.78|0
1643627900000|2022-01-31 11:18:20|113.84|113.76|113.8|113.74|113.84|113.76|113.8|113.72|0
1643627910000|2022-01-31 11:18:30|113.78|113.72|113.68|113.6|113.78|113.72|113.68|113.6|0
1643627930000|2022-01-31 11:18:50|113.64||113.64||113.64||113.64||17468
1643627940000|2022-01-31 11:19:00|113.62|113.56|113.64|113.58|113.64|113.6|113.62|113.52|456
1643627950000|2022-01-31 11:19:10|113.66|113.6|113.68|113.6|113.68|113.6|113.66|113.58|11729
1643627960000|2022-01-31 11:19:20||113.62||113.58||113.62||113.58|883
1643627970000|2022-01-31 11:19:30|113.7|113.6|113.68|113.62|113.7|113.64|113.68|113.6|3700
1643627980000|2022-01-31 11:19:40|113.66|113.6|113.66|113.58|113.66|113.6|113.66|113.58|0
1643627990000|2022-01-31 11:19:50|113.68|113.6|113.66|113.58|113.68|113.62|113.66|113.58|0
1643628000000|2022-01-31 11:20:00||113.6||113.6||113.6||113.6|8748
1643628010000|2022-01-31 11:20:10|113.68|113.62|113.68|113.62|113.68|113.62|113.68|113.62|0
1643628020000|2022-01-31 11:20:20|113.66|113.6|113.7|113.66|113.7|113.66|113.66|113.58|4744
1643628030000|2022-01-31 11:20:30|113.68|113.64|113.68|113.6|113.68|113.64|113.68|113.58|0
1643628060000|2022-01-31 11:21:00|113.66|113.58|113.66|113.58|113.66|113.58|113.64|113.58|708
1643628070000|2022-01-31 11:21:10|113.64|113.6|113.64|113.58|113.64|113.6|113.64|113.58|0
1643628080000|2022-01-31 11:21:20|113.66|113.6|113.72|113.68|113.76|113.68|113.66|113.6|5344
1643628090000|2022-01-31 11:21:30|113.74|113.72|113.72|113.68|113.78|113.72|113.72|113.68|1906
1643628100000|2022-01-31 11:21:40|113.76|113.7|113.76|113.72|113.76|113.72|113.76|113.7|3545
1643628110000|2022-01-31 11:21:50|113.78|113.74|113.84|113.76|113.84|113.76|113.78|113.72|1902
1643628120000|2022-01-31 11:22:00|113.8||113.8||113.8||113.8||2233
1643628130000|2022-01-31 11:22:10|113.84|113.78|113.86|113.78|113.86|113.78|113.84|113.74|4763
1643628140000|2022-01-31 11:22:20|113.84|113.76|113.82|113.74|113.84|113.76|113.82|113.74|1740
1643628150000|2022-01-31 11:22:30|113.8|113.72|113.72|113.64|113.8|113.72|113.72|113.64|24530
1643628160000|2022-01-31 11:22:40|113.7|113.66|113.7|113.64|113.7|113.68|113.7|113.64|1319
1643628170000|2022-01-31 11:22:50|113.72|113.66|113.72|113.66|113.72|113.66|113.72|113.66|4400
1643628180000|2022-01-31 11:23:00||113.68||113.68||113.68||113.68|2
1643628190000|2022-01-31 11:23:10|113.74|113.7|113.78|113.7|113.78|113.7|113.74|113.7|1259
1643628200000|2022-01-31 11:23:20|113.76|113.68|113.74|113.68|113.76|113.68|113.74|113.68|0
1643628220000|2022-01-31 11:23:40|113.72|113.64|113.7|113.62|113.72|113.64|113.7|113.62|51
1643628230000|2022-01-31 11:23:50|113.68|113.6|113.66|113.6|113.68|113.6|113.66|113.58|0
1643628240000|2022-01-31 11:24:00||113.58||113.58||113.58||113.58|1840
1643628260000|2022-01-31 11:24:20|113.68|113.6|113.68|113.6|113.7|113.6|113.68|113.6|0
1643628270000|2022-01-31 11:24:30|113.66|113.58|113.64|113.58|113.66|113.58|113.64|113.58|1000
1643628280000|2022-01-31 11:24:40|113.66|113.6|113.76|113.68|113.76|113.68|113.66|113.6|1184
1643628290000|2022-01-31 11:24:50|113.74|113.66|113.74|113.64|113.74|113.66|113.74|113.64|0
1643628300000|2022-01-31 11:25:00|113.72|113.66|113.68|113.6|113.72|113.66|113.68|113.6|2008
1643628310000|2022-01-31 11:25:10|113.66|113.58|113.64|113.58|113.66|113.6|113.64|113.58|0
1643628320000|2022-01-31 11:25:20|113.66|113.6|113.68|113.6|113.68|113.64|113.66|113.6|0
1643628330000|2022-01-31 11:25:30|113.66|113.58|113.66|113.58|113.66|113.58|113.66|113.58|0
1643628350000|2022-01-31 11:25:50|||||||||250
1643628360000|2022-01-31 11:26:00|113.62|113.62|113.68|113.62|113.68|113.64|113.62|113.58|2691
1643628370000|2022-01-31 11:26:10|113.7|113.64|113.7|113.62|113.72|113.66|113.7|113.62|2221
1643628380000|2022-01-31 11:26:20|113.72|113.64|113.72|113.64|113.72|113.64|113.72|113.64|67
1643628390000|2022-01-31 11:26:30|113.74|113.66|113.74|113.66|113.74|113.66|113.74|113.66|83
1643628400000|2022-01-31 11:26:40|113.72||113.74||113.74||113.72||1
1643628410000|2022-01-31 11:26:50|113.72||113.72||113.72||113.72||0
1643628420000|2022-01-31 11:27:00|113.7|113.64|113.68|113.6|113.7|113.64|113.68|113.6|4772
1643628440000|2022-01-31 11:27:20|113.66|113.62|113.66|113.62|113.66|113.62|113.66|113.58|0
1643628450000|2022-01-31 11:27:30|113.68||113.64||113.68||113.64||20
1643628460000|2022-01-31 11:27:40|113.62|113.58|113.54|113.48|113.62|113.58|113.54|113.48|28299
1643628470000|2022-01-31 11:27:50|113.52|113.46|113.54|113.48|113.54|113.5|113.5|113.42|5698
1643628480000|2022-01-31 11:28:00|113.52|113.46|113.44|113.36|113.52|113.48|113.44|113.34|4974
1643628490000|2022-01-31 11:28:10|113.42|113.34|113.42|113.34|113.42|113.34|113.4|113.3|6613
1643628500000|2022-01-31 11:28:20|113.4|113.32|113.4|113.32|113.42|113.32|113.4|113.3|4000
1643628510000|2022-01-31 11:28:30|113.42|113.34|113.4|113.32|113.44|113.36|113.4|113.32|0
1643628520000|2022-01-31 11:28:40|113.36|113.3|113.36|113.32|113.4|113.32|113.36|113.28|0
1643628530000|2022-01-31 11:28:50|113.38||113.36||113.38||113.36||0
1643628540000|2022-01-31 11:29:00|113.38|113.34|113.52|113.42|113.52|113.44|113.38|113.34|3975
1643628550000|2022-01-31 11:29:10||113.44||113.44||113.44||113.44|0
1643628560000|2022-01-31 11:29:20|113.56|113.46|113.52|113.46|113.56|113.46|113.52|113.44|0
1643628570000|2022-01-31 11:29:30|113.5|113.48|113.54|113.46|113.54|113.48|113.5|113.44|0
1643628580000|2022-01-31 11:29:40|||||||||2619
1643628590000|2022-01-31 11:29:50|113.52|113.48|113.52|113.46|113.52|113.48|113.52|113.46|4300
1643628600000|2022-01-31 11:30:00|113.5|113.44|113.48|113.44|113.5|113.44|113.46|113.44|84
1643628610000|2022-01-31 11:30:10|113.5|113.46|113.54|113.46|113.58|113.48|113.5|113.44|2674
1643628620000|2022-01-31 11:30:20|113.56|113.48|113.62|113.58|113.64|113.58|113.54|113.46|19000
1643628630000|2022-01-31 11:30:30|113.64|113.56|113.6|113.54|113.64|113.56|113.6|113.52|2000
1643628640000|2022-01-31 11:30:40|113.62|113.56|113.64|113.56|113.64|113.58|113.62|113.56|0
1643628650000|2022-01-31 11:30:50|113.66|113.58|113.66|113.56|113.68|113.58|113.66|113.56|0
1643628660000|2022-01-31 11:31:00|113.64|113.58|113.64|113.56|113.64|113.58|113.64|113.56|3469
1643628670000|2022-01-31 11:31:10|113.62||113.64||113.64||113.62||0
1643628680000|2022-01-31 11:31:20|113.62|113.54|113.58|113.54|113.62|113.54|113.58|113.52|0
1643628690000|2022-01-31 11:31:30|||||||||2266
1643628700000|2022-01-31 11:31:40|113.6|113.56|113.62|113.56|113.64|113.56|113.6|113.56|1173
1643628730000|2022-01-31 11:32:10|113.6|113.58|113.72|113.64|113.74|113.66|113.6|113.58|23579
1643628740000|2022-01-31 11:32:20|113.7|113.62|113.64|113.54|113.7|113.62|113.64|113.54|12108
1643628750000|2022-01-31 11:32:30|113.66|113.56|113.62|113.52|113.66|113.58|113.62|113.52|708
1643628760000|2022-01-31 11:32:40|113.58|113.5|113.58|113.5|113.58|113.5|113.58|113.5|1169
1643628800000|2022-01-31 11:33:20|113.6|113.52|113.58|113.54|113.62|113.54|113.58|113.52|24988
1643628830000|2022-01-31 11:33:50|113.6|113.56|113.6|113.56|113.6|113.58|113.6|113.56|267
1643628860000|2022-01-31 11:34:20|113.58|113.52|113.54|113.48|113.58|113.52|113.54|113.46|4441
1643628870000|2022-01-31 11:34:30|113.56|113.5|113.56|113.48|113.58|113.52|113.56|113.48|0
1643628880000|2022-01-31 11:34:40|113.54|113.46|113.52|113.46|113.54|113.48|113.5|113.44|16217
1643628890000|2022-01-31 11:34:50|113.54|113.48|113.56|113.5|113.58|113.52|113.54|113.48|1509
1643628900000|2022-01-31 11:35:00|||||||||357
1643628910000|2022-01-31 11:35:10|113.54|113.48|113.5|113.4|113.54|113.48|113.44|113.4|36616
1643628920000|2022-01-31 11:35:20|113.48|113.38|113.48|113.4|113.48|113.4|113.48|113.38|0
1643628930000|2022-01-31 11:35:30|113.5||113.5||113.5||113.5||92
1643628940000|2022-01-31 11:35:40|113.48|113.38|113.46|113.38|113.48|113.38|113.46|113.38|0
1643628950000|2022-01-31 11:35:50|113.44|113.4|113.48|113.4|113.5|113.42|113.38|113.36|10348
1643628960000|2022-01-31 11:36:00|113.46|113.38|113.38|113.3|113.48|113.38|113.38|113.28|14682
1643628970000|2022-01-31 11:36:10|113.4|113.32|113.38|113.3|113.4|113.32|113.38|113.3|0
1643628980000|2022-01-31 11:36:20|113.36||113.36||113.36||113.36||1000
1643628990000|2022-01-31 11:36:30|113.34|113.28|113.28|113.2|113.36|113.28|113.28|113.2|5329
1643629000000|2022-01-31 11:36:40|113.26||113.26||113.28||113.26||0
1643629010000|2022-01-31 11:36:50|113.28|113.22|113.3|113.24|113.34|113.28|113.28|113.22|20301
1643629020000|2022-01-31 11:37:00|113.28|113.28|113.36|113.28|113.36|113.3|113.26|113.24|15363
1643629030000|2022-01-31 11:37:10|113.34|113.3|113.34|113.28|113.36|113.32|113.34|113.28|4624
1643629040000|2022-01-31 11:37:20|113.28|113.26|113.34|113.28|113.34|113.28|113.28|113.26|5676
1643629050000|2022-01-31 11:37:30|113.32|113.26|113.3|113.22|113.36|113.3|113.28|113.2|23764
1643629060000|2022-01-31 11:37:40|113.28|113.26|113.26|113.2|113.28|113.26|113.24|113.2|4660
1643629070000|2022-01-31 11:37:50|113.24|113.18|113.22|113.16|113.26|113.2|113.22|113.16|4547
1643629080000|2022-01-31 11:38:00|113.2|113.14|113.22|113.14|113.22|113.14|113.2|113.12|7903
1643629090000|2022-01-31 11:38:10|113.24|113.12|113.24|113.16|113.26|113.16|113.18|113.12|4667
1643629100000|2022-01-31 11:38:20|113.22|113.14|113.22|113.14|113.26|113.2|113.18|113.14|5300
1643629110000|2022-01-31 11:38:30|113.18|113.12|113.14|113.06|113.18|113.12|113.14|113.06|19280
1643629120000|2022-01-31 11:38:40|113.12|113.04|113.18|113.1|113.18|113.1|113.12|113.02|15975
1643629130000|2022-01-31 11:38:50|113.16|113.12|113.22|113.14|113.22|113.16|113.16|113.08|27599
1643629140000|2022-01-31 11:39:00|113.18|113.12|113.18|113.1|113.22|113.16|113.14|113.08|11402
1643629150000|2022-01-31 11:39:10|113.16|113.08|113.22|113.14|113.26|113.22|113.16|113.08|20785
1643629160000|2022-01-31 11:39:20|113.2|113.1|113.18|113.08|113.2|113.14|113.14|113.04|28550
1643629170000|2022-01-31 11:39:30|113.16|113.06|113.14|113.04|113.22|113.16|113.14|113.04|28155
1643629180000|2022-01-31 11:39:40|113.12|113.06|113.26|113.18|113.28|113.24|113.12|113.02|42245
1643629190000|2022-01-31 11:39:50|113.22|113.16|113.18|113.08|113.22|113.16|113.18|113.08|8776
1643629200000|2022-01-31 11:40:00|113.12|113.06|113.12|113.04|113.12|113.08|113.1|113.02|13465
1643629210000|2022-01-31 11:40:10|113.16|113.02|113.08|113.02|113.18|113.1|113.08|113.02|9842
1643629220000|2022-01-31 11:40:20|113.1|113.04|113.08|112.98|113.12|113.04|113.06|112.96|76651
1643629230000|2022-01-31 11:40:30|113.06|113|113.04|112.94|113.12|113.02|113.04|112.92|22721
1643629240000|2022-01-31 11:40:40|113.02|112.92|113|112.94|113.06|113|112.96|112.84|69724
1643629250000|2022-01-31 11:40:50|113.02|112.92|113.12|113.02|113.14|113.02|113.02|112.92|10315
1643629260000|2022-01-31 11:41:00|113.14|113.04|113.18|113.06|113.18|113.1|113.12|113.04|5566
1643629270000|2022-01-31 11:41:10|113.2||113.18||113.2||113.18||0
1643629280000|2022-01-31 11:41:20|113.2|113.08|113.16|113.06|113.2|113.1|113.12|113.02|3464
1643629290000|2022-01-31 11:41:30|113.18|113.08|113.2|113.1|113.2|113.1|113.18|113.08|0
1643629300000|2022-01-31 11:41:40|113.22|113.12|113.18|113.1|113.22|113.14|113.18|113.1|800
1643629310000|2022-01-31 11:41:50|113.2|113.08|113.1|113.06|113.2|113.08|113.1|113.06|1600
1643629330000|2022-01-31 11:42:10|113.14||113.14||113.14||113.14||0
1643629350000|2022-01-31 11:42:30||113.08||113.08||113.08||113.08|0
1643629360000|2022-01-31 11:42:40|113.16|113.1|113.16|113.08|113.2|113.14|113.16|113.08|4544
1643629370000|2022-01-31 11:42:50|113.18|113.1|113.18|113.1|113.18|113.1|113.18|113.1|0
1643629380000|2022-01-31 11:43:00|113.16||113.18||113.18||113.16||2000
1643629390000|2022-01-31 11:43:10|113.2|113.14|113.22|113.16|113.24|113.16|113.18|113.1|6315
1643629400000|2022-01-31 11:43:20|113.18|113.14|113.18|113.1|113.18|113.16|113.18|113.1|2250
1643629410000|2022-01-31 11:43:30||113.16||113.14||113.16||113.1|1183
1643629420000|2022-01-31 11:43:40|113.22|113.16|113.2|113.14|113.22|113.16|113.2|113.14|884
1643629440000|2022-01-31 11:44:00|113.18|113.12|113.2|113.12|113.2|113.12|113.18|113.12|2300
1643629450000|2022-01-31 11:44:10|113.22|113.14|113.22|113.14|113.22|113.16|113.22|113.14|273
1643629460000|2022-01-31 11:44:20|113.2|113.12|113.16|113.08|113.2|113.12|113.16|113.08|832
1643629470000|2022-01-31 11:44:30|||||||||8800
1643629490000|2022-01-31 11:44:50|113.14||113.14||113.14||113.14||0
1643629500000|2022-01-31 11:45:00|113.12|113.06|113.12|113.06|113.12|113.06|113.12|113.06|300
1643629520000|2022-01-31 11:45:20|113.14|113.08|113.14|113.08|113.14|113.08|113.14|113.08|0
1643629530000|2022-01-31 11:45:30|113.12||113.14||113.14||113.12||2824
1643629540000|2022-01-31 11:45:40|113.16|113.1|113.16|113.08|113.16|113.1|113.16|113.08|4211
1643629560000|2022-01-31 11:46:00|113.18|113.1|113.18|113.1|113.22|113.14|113.18|113.1|5368
1643629580000|2022-01-31 11:46:20|113.16||113.16||113.16||113.16||3386
1643629610000|2022-01-31 11:46:50|||||||||335
1643629630000|2022-01-31 11:47:10|113.18|113.12|113.22|113.16|113.22|113.16|113.18|113.12|1261
1643629670000|2022-01-31 11:47:50|113.2|113.12|113.18|113.1|113.2|113.12|113.18|113.1|5914
1643629680000|2022-01-31 11:48:00|||||||||22415
1643629690000|2022-01-31 11:48:10|113.2|113.14|113.2|113.14|113.2|113.14|113.2|113.14|0
1643629700000|2022-01-31 11:48:20|113.18|113.1|113.12|113.1|113.18|113.1|113.12|113.06|8261
1643629710000|2022-01-31 11:48:30|113.14|113.08|113.06|113.02|113.16|113.08|113.02|112.96|177524
1643629720000|2022-01-31 11:48:40|113.1|113.04|113.08|113.04|113.12|113.04|113.08|113.04|4654
1643629750000|2022-01-31 11:49:10|113.06|113.02|113.06|113|113.06|113.02|113.06|113|10598
1643629770000|2022-01-31 11:49:30||113.02||113.02||113.02||113.02|0
1643629780000|2022-01-31 11:49:40|113.04|113|113.02|113|113.04|113|113.02|112.96|129998
1643629790000|2022-01-31 11:49:50|113|112.96|113|112.92|113.02|112.98|112.96|112.9|141595
1643629800000|2022-01-31 11:50:00|112.98||113||113||112.98||0
1643629820000|2022-01-31 11:50:20|||||||||1756
1643629870000|2022-01-31 11:51:10|113.02|112.96|113.1|113.02|113.1|113.02|113.02|112.96|17390
1643629880000|2022-01-31 11:51:20|113.12|113.04|113.16|113.08|113.16|113.08|113.12|113.04|3696
1643629890000|2022-01-31 11:51:30|113.18|113.12|113.18|113.12|113.18|113.12|113.18|113.12|0
1643629900000|2022-01-31 11:51:40|113.16|113.1|113.18|113.1|113.18|113.1|113.16|113.1|1800
1643629940000|2022-01-31 11:52:20||113.14||113.1||113.14||113.1|6417
1643629950000|2022-01-31 11:52:30|||||||||1898
1643629960000|2022-01-31 11:52:40|||||||||8940
1643629980000|2022-01-31 11:53:00|113.2|113.14|113.28|113.22|113.28|113.22|113.2|113.14|17886
1643629990000|2022-01-31 11:53:10|113.3|113.3|113.34|113.28|113.4|113.3|113.3|113.22|48283
1643630000000|2022-01-31 11:53:20|113.36|113.26|113.42|113.34|113.42|113.34|113.36|113.26|13361
1643630010000|2022-01-31 11:53:30|113.4|113.32|113.36|113.3|113.4|113.32|113.36|113.26|7684
1643630020000|2022-01-31 11:53:40|113.34|113.26|113.32|113.24|113.34|113.26|113.32|113.22|33221
1643630030000|2022-01-31 11:53:50|113.34|113.26|113.18|113.12|113.34|113.28|113.18|113.12|24006
1643630040000|2022-01-31 11:54:00|113.16|113.1|113.14|113.04|113.2|113.12|113.14|113.04|10656
1643630050000|2022-01-31 11:54:10|113.1|113.06|113.1|113.02|113.14|113.06|113.08|113|17254
1643630060000|2022-01-31 11:54:20|113.08|113|113.08|113|113.08|113.02|113.08|113|2000
1643630070000|2022-01-31 11:54:30|113.06|112.96|113.08|112.98|113.08|112.98|113.02|112.96|20907
1643630080000|2022-01-31 11:54:40|113.06|112.96|113.02|112.96|113.06|112.96|113|112.92|27112
1643630090000|2022-01-31 11:54:50|113|112.94|113|112.92|113.02|112.96|112.96|112.92|9837
1643630100000|2022-01-31 11:55:00|112.98|112.9|113.02|112.98|113.02|112.98|112.98|112.9|14969
1643630110000|2022-01-31 11:55:10|113.06|113|113.02|112.94|113.08|113|113.02|112.94|17315
1643630120000|2022-01-31 11:55:20|113|112.96|113.04|112.96|113.08|113.02|113|112.94|24418
1643630130000|2022-01-31 11:55:30|113.08|112.98|113.04|112.98|113.08|113|113.02|112.96|4960
1643630140000|2022-01-31 11:55:40|113|112.96|113.02|112.94|113.04|113|113|112.94|15375
1643630150000|2022-01-31 11:55:50|113.04|112.96|113|112.9|113.08|113.02|112.98|112.88|34304
1643630160000|2022-01-31 11:56:00|112.98|112.88|112.94|112.88|112.98|112.88|112.94|112.88|0
1643630170000|2022-01-31 11:56:10|112.92|112.86|112.9|112.8|112.92|112.86|112.9|112.8|22399
1643630180000|2022-01-31 11:56:20|112.92|112.82|112.96|112.9|112.98|112.92|112.92|112.82|18013
1643630190000|2022-01-31 11:56:30|112.9|112.88|112.96|112.88|112.96|112.88|112.9|112.86|7102
1643630200000|2022-01-31 11:56:40|112.9|112.9|112.92|112.84|112.96|112.9|112.9|112.84|31076
1643630210000|2022-01-31 11:56:50|112.9|112.82|112.88|112.84|112.92|112.86|112.86|112.78|37101
1643630220000|2022-01-31 11:57:00|112.86|112.82|112.9|112.86|112.9|112.86|112.86|112.78|9003
1643630230000|2022-01-31 11:57:10|112.92|112.88|113.02|112.94|113.02|112.96|112.92|112.88|17794
1643630240000|2022-01-31 11:57:20||112.96||112.96||112.96||112.96|0
1643630250000|2022-01-31 11:57:30|113.04|112.98|113.22|113.2|113.22|113.2|113.04|112.98|65360
1643630260000|2022-01-31 11:57:40|113.26|113.24|113.3|113.24|113.32|113.28|113.26|113.24|2000
1643630270000|2022-01-31 11:57:50|||||||||219
1643630290000|2022-01-31 11:58:10|113.32|113.28|113.4|113.32|113.42|113.32|113.32|113.28|12914
1643630300000|2022-01-31 11:58:20|113.42|113.34|113.38|113.32|113.44|113.34|113.38|113.28|1
1643630310000|2022-01-31 11:58:30|||||||||750
1643630320000|2022-01-31 11:58:40|113.4|113.34|113.42|113.34|113.42|113.34|113.4|113.32|5253
1643630340000|2022-01-31 11:59:00|113.4|113.36|113.4|113.36|113.4|113.36|113.4|113.36|0
1643630350000|2022-01-31 11:59:10|113.36|113.32|113.32|113.22|113.36|113.32|113.32|113.22|799
1643630360000|2022-01-31 11:59:20|||||||||4564
1643630370000|2022-01-31 11:59:30|113.28|113.2|113.28|113.2|113.28|113.2|113.28|113.2|0
1643630380000|2022-01-31 11:59:40|||||||||1836
1643630400000|2022-01-31 12:00:00|113.32|113.24|113.4|113.32|113.42|113.34|113.32|113.2|5266
1643630410000|2022-01-31 12:00:10||113.3||113.32||113.32||113.3|0
1643630420000|2022-01-31 12:00:20||113.3||113.3||113.3||113.3|0
1643630440000|2022-01-31 12:00:40|113.36|113.28|113.42|113.32|113.42|113.32|113.36|113.28|0
1643630450000|2022-01-31 12:00:50|113.44|113.36|113.5|113.4|113.54|113.42|113.44|113.36|3441
1643630460000|2022-01-31 12:01:00||113.44||113.4||113.44||113.4|0
1643630480000|2022-01-31 12:01:20||113.42||113.4||113.42||113.4|6150
1643630500000|2022-01-31 12:01:40||113.44||113.44||113.44||113.44|0
1643630510000|2022-01-31 12:01:50|113.52|113.46|113.54|113.44|113.56|113.46|113.52|113.44|445
1643630520000|2022-01-31 12:02:00|113.56|113.46|113.56|113.52|113.56|113.52|113.54|113.44|832
1643630540000|2022-01-31 12:02:20|113.54||113.58||113.58||113.54||629
1643630550000|2022-01-31 12:02:30|113.56||113.56||113.56||113.56||0
1643630560000|2022-01-31 12:02:40|113.54|113.48|113.46|113.4|113.54|113.48|113.44|113.4|693
1643630580000|2022-01-31 12:03:00|113.44|113.38|113.44|113.34|113.44|113.38|113.44|113.32|7000
1643630590000|2022-01-31 12:03:10|113.42|113.32|113.28|113.18|113.42|113.32|113.26|113.18|31745
1643630600000|2022-01-31 12:03:20|113.3|113.2|113.36|113.28|113.36|113.28|113.3|113.2|9171
1643630610000|2022-01-31 12:03:30|113.34|113.26|113.4|113.3|113.4|113.32|113.32|113.24|2000
1643630620000|2022-01-31 12:03:40|113.38|113.32|113.38|113.3|113.38|113.32|113.36|113.3|8
1643630630000|2022-01-31 12:03:50|113.4|113.32|113.36|113.3|113.4|113.32|113.36|113.3|4388
1643630640000|2022-01-31 12:04:00|113.38|113.32|113.44|113.36|113.44|113.36|113.38|113.32|7409
1643630650000|2022-01-31 12:04:10|113.46|113.38|113.48|113.4|113.48|113.4|113.44|113.36|3501
1643630660000|2022-01-31 12:04:20|113.46|113.42|113.52|113.44|113.52|113.44|113.46|113.4|302
1643630680000|2022-01-31 12:04:40|113.5|113.42|113.52|113.44|113.52|113.44|113.48|113.4|2639
1643630690000|2022-01-31 12:04:50|113.48|113.4|113.44|113.38|113.48|113.44|113.44|113.38|1669
1643630700000|2022-01-31 12:05:00|113.4|113.34|113.4|113.32|113.44|113.36|113.36|113.3|27000
1643630710000|2022-01-31 12:05:10||113.34||113.34||113.34||113.34|0
1643630720000|2022-01-31 12:05:20|113.42|113.36|113.4|113.32|113.46|113.36|113.4|113.32|3672
1643630760000|2022-01-31 12:06:00|113.36|113.3|113.34|113.26|113.36|113.32|113.32|113.22|17733
1643630770000|2022-01-31 12:06:10|||||||||1745
1643630790000|2022-01-31 12:06:30|113.32|113.24|113.3|113.22|113.32|113.24|113.3|113.22|6933
1643630800000|2022-01-31 12:06:40|113.32|113.24|113.34|113.28|113.34|113.28|113.32|113.24|2500
1643630820000|2022-01-31 12:07:00|113.32|113.26|113.34|113.26|113.34|113.26|113.32|113.24|2610
1643630830000|2022-01-31 12:07:10|113.32|113.24|113.32|113.24|113.32|113.24|113.32|113.24|0
1643630840000|2022-01-31 12:07:20|113.34||113.34||113.34||113.34||0
1643630860000|2022-01-31 12:07:40|113.36|113.3|113.38|113.3|113.4|113.34|113.36|113.3|4552
1643630870000|2022-01-31 12:07:50|113.36|113.28|113.32|113.24|113.36|113.28|113.32|113.24|2000
1643630880000|2022-01-31 12:08:00|113.34|113.26|113.34|113.28|113.34|113.28|113.34|113.26|0
1643630890000|2022-01-31 12:08:10|113.32||113.34||113.34||113.32||0
1643630900000|2022-01-31 12:08:20|113.32||113.32||113.32||113.32||0
1643630910000|2022-01-31 12:08:30|113.3|113.24|113.26|113.18|113.3|113.26|113.26|113.18|6470
1643630920000|2022-01-31 12:08:40|113.28|113.2|113.26|113.18|113.3|113.22|113.26|113.16|0
1643630930000|2022-01-31 12:08:50||113.16||113.2||113.2||113.16|0
1643630940000|2022-01-31 12:09:00|113.22||113.26||113.26||113.22||2000
1643630950000|2022-01-31 12:09:10|113.24||113.22||113.24||113.22||2
1643630970000|2022-01-31 12:09:30|113.24||113.24||113.24||113.24||3306
1643630980000|2022-01-31 12:09:40|113.26|113.22|113.28|113.2|113.28|113.22|113.26|113.2|1481
1643630990000|2022-01-31 12:09:50|113.3|113.22|113.32|113.26|113.34|113.26|113.3|113.2|778
1643631000000|2022-01-31 12:10:00|113.3|113.24|113.32|113.24|113.32|113.24|113.28|113.22|33
1643631010000|2022-01-31 12:10:10|113.3|113.22|113.28|113.22|113.32|113.22|113.28|113.22|2
1643631030000|2022-01-31 12:10:30|113.3|113.24|113.32|113.26|113.32|113.26|113.3|113.24|10
1643631040000|2022-01-31 12:10:40|113.34|113.28|113.38|113.3|113.4|113.34|113.34|113.28|1251
1643631050000|2022-01-31 12:10:50|113.4|113.32|113.4|113.32|113.4|113.32|113.4|113.32|0
1643631060000|2022-01-31 12:11:00|113.38|113.3|113.4|113.34|113.42|113.36|113.38|113.3|3851
1643631070000|2022-01-31 12:11:10|113.38|113.32|113.4|113.32|113.4|113.34|113.34|113.28|754
1643631080000|2022-01-31 12:11:20|113.42|113.34|113.44|113.38|113.46|113.38|113.42|113.34|2232
1643631110000|2022-01-31 12:11:50|113.42|113.34|113.42|113.38|113.42|113.38|113.4|113.34|2008
1643631120000|2022-01-31 12:12:00|113.4|113.34|113.4|113.3|113.4|113.34|113.38|113.3|8
1643631130000|2022-01-31 12:12:10||113.32||113.32||113.32||113.32|840
1643631140000|2022-01-31 12:12:20|113.38|113.34|113.38|113.32|113.38|113.34|113.38|113.32|0
1643631160000|2022-01-31 12:12:40|113.36||113.36||113.38||113.36||2054
1643631180000|2022-01-31 12:13:00|113.34||113.34||113.36||113.34||200
1643631190000|2022-01-31 12:13:10|113.36|113.34|113.38|113.32|113.38|113.34|113.36|113.32|1715
1643631220000|2022-01-31 12:13:40|113.36|113.28|113.3|113.22|113.36|113.28|113.3|113.22|30
1643631230000|2022-01-31 12:13:50|113.32|113.24|113.36|113.28|113.36|113.3|113.32|113.24|4801
1643631250000|2022-01-31 12:14:10|113.34|113.26|113.32|113.24|113.34|113.26|113.32|113.24|0
1643631280000|2022-01-31 12:14:40|113.34|113.26|113.32|113.24|113.34|113.26|113.32|113.24|8
1643631290000|2022-01-31 12:14:50|113.34|113.28|113.34|113.28|113.34|113.28|113.34|113.28|0
1643631300000|2022-01-31 12:15:00|113.36|113.26|113.28|113.2|113.36|113.26|113.28|113.2|4218
1643631340000|2022-01-31 12:15:40|113.24|113.18|113.22|113.16|113.24|113.18|113.22|113.14|13300
1643631350000|2022-01-31 12:15:50|113.2|113.14|113.2|113.1|113.2|113.14|113.2|113.1|0
1643631360000|2022-01-31 12:16:00||113.12||113.14||113.14||113.12|0
1643631370000|2022-01-31 12:16:10|113.18|113.12|113.16|113.1|113.18|113.12|113.16|113.1|740
1643631380000|2022-01-31 12:16:20||113.12||113.1||113.12||113.1|14
1643631400000|2022-01-31 12:16:40|113.14||113.14||113.14||113.14||200
1643631410000|2022-01-31 12:16:50|113.16||113.14||113.16||113.14||2003
1643631430000|2022-01-31 12:17:10|113.12|113.08|113.08|113.02|113.14|113.08|113.08|113|515
1643631450000|2022-01-31 12:17:30|113.1|113.04|113.1|113.02|113.14|113.1|113.1|113.02|2100
1643631460000|2022-01-31 12:17:40|113.12|113.04|113.12|113.04|113.14|113.08|113.1|113.04|9913
1643631470000|2022-01-31 12:17:50|113.14|113.12|113.14|113.04|113.14|113.12|113.14|113.04|1928
1643631480000|2022-01-31 12:18:00||113.06||113.04||113.06||113.04|0
1643631490000|2022-01-31 12:18:10||113.06||113.06||113.08||113.06|500
1643631510000|2022-01-31 12:18:30|113.12||113.12||113.12||113.12||0
1643631540000|2022-01-31 12:19:00|113.14|113.1|113.16|113.1|113.22|113.14|113.14|113.06|7956
1643631550000|2022-01-31 12:19:10|113.14|113.08|113.14|113.06|113.14|113.08|113.14|113.06|0
1643631560000|2022-01-31 12:19:20||113.08||113.08||113.08||113.08|0
1643631590000|2022-01-31 12:19:50|113.16||113.16||113.16||113.16||1
1643631600000|2022-01-31 12:20:00|113.14|113.06|113.12|113.06|113.14|113.06|113.12|113.06|9746
1643631610000|2022-01-31 12:20:10|113.1|113.04|113.06|112.98|113.12|113.04|113.04|112.94|1898
1643631620000|2022-01-31 12:20:20|113.04||113.04||113.04||113.04||0
1643631630000|2022-01-31 12:20:30|113.02|112.96|113.02|112.94|113.02|112.96|113.02|112.94|12
1643631640000|2022-01-31 12:20:40||112.92||112.94||112.94||112.92|0
1643631660000|2022-01-31 12:21:00|112.98|112.92|112.96|112.88|113|112.92|112.94|112.86|8846
1643631670000|2022-01-31 12:21:10|112.94|112.86|112.96|112.86|112.96|112.86|112.94|112.86|0
1643631680000|2022-01-31 12:21:20|112.92||112.92||112.92||112.92||162
1643631690000|2022-01-31 12:21:30|112.94|112.88|112.96|112.88|112.96|112.9|112.92|112.88|6127
1643631700000|2022-01-31 12:21:40|112.94||112.92||112.94||112.92||0
1643631720000|2022-01-31 12:22:00|112.9||112.92||112.92||112.9||0
1643631740000|2022-01-31 12:22:20|||||||||1000
1643631760000|2022-01-31 12:22:40|112.9||112.9||112.9||112.9||0
1643631770000|2022-01-31 12:22:50|112.88|112.84|112.86|112.78|112.88|112.84|112.86|112.76|4908
1643631780000|2022-01-31 12:23:00||112.82||112.82||112.82||112.82|0
1643631790000|2022-01-31 12:23:10|112.88|112.84|112.9|112.82|112.9|112.84|112.86|112.82|10144
1643631800000|2022-01-31 12:23:20|112.88||112.84||112.88||112.84||0
1643631810000|2022-01-31 12:23:30|112.86||112.84||112.86||112.84||7
1643631820000|2022-01-31 12:23:40|112.82|112.78|112.8|112.7|112.82|112.78|112.8|112.7|12401
1643631830000|2022-01-31 12:23:50||112.72||112.72||112.72||112.7|0
1643631840000|2022-01-31 12:24:00|112.82|112.74|112.88|112.8|112.88|112.8|112.82|112.74|1238
1643631850000|2022-01-31 12:24:10|112.86||112.86||112.88||112.86||0
1643631860000|2022-01-31 12:24:20|112.88||112.86||112.88||112.86||304
1643631870000|2022-01-31 12:24:30|||||||||5000
1643631880000|2022-01-31 12:24:40|112.84|112.82|112.84|112.8|112.84|112.82|112.84|112.8|100
1643631900000|2022-01-31 12:25:00|112.86|112.82|112.86|112.82|112.9|112.82|112.86|112.8|40
1643631910000|2022-01-31 12:25:10|112.88|112.84|112.9|112.84|112.9|112.84|112.88|112.82|20018
1643631930000|2022-01-31 12:25:30|||||||||378
1643631940000|2022-01-31 12:25:40|112.88|112.82|112.92|112.86|112.92|112.86|112.88|112.82|6620
1643631950000|2022-01-31 12:25:50||112.84||112.84||112.84||112.84|103
1643631960000|2022-01-31 12:26:00|112.94|112.88|113.02|112.96|113.02|112.96|112.94|112.88|1294
1643631970000|2022-01-31 12:26:10|113.04|112.98|113.08|112.98|113.08|112.98|113.04|112.98|0
1643631980000|2022-01-31 12:26:20|113.1|113|113.12|113.02|113.12|113.02|113.1|113|0
1643631990000|2022-01-31 12:26:30|113.1||113.1||113.1||113.1||0
1643632000000|2022-01-31 12:26:40|113.08||113.08||113.08||113.08||0
1643632010000|2022-01-31 12:26:50|113.06|112.98|113.06|112.98|113.08|113.04|113.04|112.98|9081
1643632020000|2022-01-31 12:27:00|113.08|113|113.06|113|113.08|113|113.06|113|8792
1643632030000|2022-01-31 12:27:10|113.08|113.02|113.08|113.02|113.08|113.04|113.08|113.02|505
1643632050000|2022-01-31 12:27:30||113.04||113.02||113.04||113.02|0
1643632060000|2022-01-31 12:27:40|||||||||82
1643632080000|2022-01-31 12:28:00|113.06|113.04|113.04|112.98|113.08|113.04|113.02|112.96|1258
1643632100000|2022-01-31 12:28:20|113.02|112.96|113.02|112.96|113.04|112.96|113.02|112.96|100
1643632110000|2022-01-31 12:28:30||112.98||112.96||112.98||112.96|341
1643632120000|2022-01-31 12:28:40|113.04|112.98|113.06|112.98|113.06|113|113.02|112.98|1933
1643632140000|2022-01-31 12:29:00|113.08|113|113.08|113.02|113.08|113.02|113.08|113|1246
1643632150000|2022-01-31 12:29:10|113.1|113.04|113.1|113.04|113.14|113.06|113.1|113.02|3047
1643632170000|2022-01-31 12:29:30|113.12|113.06|113.18|113.1|113.2|113.12|113.12|113.06|975
1643632180000|2022-01-31 12:29:40||113.12||113.12||113.12||113.12|1755
1643632190000|2022-01-31 12:29:50|113.2||113.2||113.2||113.2||2
1643632200000|2022-01-31 12:30:00|113.16|113.1|113.08|113.04|113.2|113.1|113.08|113.04|27045
1643632210000|2022-01-31 12:30:10|113.1||113.1||113.1||113.1||0
1643632220000|2022-01-31 12:30:20|113.12|113.06|113.18|113.14|113.18|113.14|113.12|113.06|2031
1643632230000|2022-01-31 12:30:30|113.16|113.1|113.16|113.12|113.16|113.12|113.16|113.08|482
1643632270000|2022-01-31 12:31:10|113.18||113.18||113.18||113.18||1134
1643632280000|2022-01-31 12:31:20|113.16||113.18||113.18||113.16||1612
1643632320000|2022-01-31 12:32:00|113.16||113.18||113.18||113.16||2100
1643632330000|2022-01-31 12:32:10|113.2|113.14|113.16|113.12|113.24|113.16|113.16|113.12|3443
1643632360000|2022-01-31 12:32:40|113.18||113.18||113.18||113.18||0
1643632380000|2022-01-31 12:33:00|113.2|113.14|113.2|113.14|113.3|113.2|113.2|113.14|4729
1643632400000|2022-01-31 12:33:20|||||||||591
1643632430000|2022-01-31 12:33:50|113.22|113.16|113.28|113.2|113.28|113.2|113.22|113.16|2165
1643632440000|2022-01-31 12:34:00|113.26|113.18|113.24|113.16|113.26|113.18|113.2|113.14|3167
1643632450000|2022-01-31 12:34:10|113.22|113.14|113.22|113.12|113.22|113.14|113.2|113.12|0
1643632460000|2022-01-31 12:34:20|113.24|113.14|113.24|113.16|113.24|113.16|113.24|113.14|0
1643632480000|2022-01-31 12:34:40|113.22||113.22||113.22||113.22||0
1643632490000|2022-01-31 12:34:50|113.24||113.2||113.24||113.2||0
1643632510000|2022-01-31 12:35:10|113.18|113.12|113.18|113.08|113.18|113.12|113.14|113.06|12477
1643632520000|2022-01-31 12:35:20|113.2|113.1|113.18|113.1|113.22|113.12|113.18|113.1|5306
1643632530000|2022-01-31 12:35:30|113.2|113.12|113.22|113.14|113.22|113.16|113.18|113.1|4733
1643632540000|2022-01-31 12:35:40|113.2|113.12|113.2|113.14|113.2|113.14|113.2|113.12|445
1643632570000|2022-01-31 12:36:10|||||||||50
1643632590000|2022-01-31 12:36:30|113.22||113.22||113.22||113.22||682
1643632600000|2022-01-31 12:36:40|113.2||113.2||113.2||113.18||0
1643632610000|2022-01-31 12:36:50|113.22|113.16|113.22|113.18|113.24|113.2|113.22|113.16|1585
1643632620000|2022-01-31 12:37:00|113.2|113.16|113.2|113.14|113.2|113.16|113.16|113.14|6865
1643632630000|2022-01-31 12:37:10|113.14|113.1|113.14|113.06|113.18|113.14|113.14|113.06|93
1643632640000|2022-01-31 12:37:20|113.16|113.08|113.16|113.1|113.2|113.12|113.16|113.08|2000
1643632670000|2022-01-31 12:37:50|113.18|113.12|113.16|113.1|113.24|113.16|113.16|113.1|8034
1643632680000|2022-01-31 12:38:00|113.14|113.06|113.18|113.1|113.18|113.1|113.1|113.02|6322
1643632690000|2022-01-31 12:38:10|113.14|113.12|113.18|113.1|113.22|113.14|113.14|113.1|4135
1643632700000|2022-01-31 12:38:20|113.14|113.08|113.12|113.04|113.14|113.08|113.1|113|5745
1643632710000|2022-01-31 12:38:30||113.06||113.06||113.06||113.06|0
1643632720000|2022-01-31 12:38:40|||||||||884
1643632730000|2022-01-31 12:38:50|113.1|113.04|113.12|113.04|113.14|113.06|113.06|113|23190
1643632740000|2022-01-31 12:39:00|113.1|113.02|113.08|113|113.1|113.02|113.08|113|0
1643632750000|2022-01-31 12:39:10|113.1|113.02|113.08|113|113.1|113.02|113.08|113|253
1643632760000|2022-01-31 12:39:20|113.06||113.06||113.06||113.06||0
1643632770000|2022-01-31 12:39:30|113.04||113.04||113.04||113.04||0
1643632790000|2022-01-31 12:39:50|113.02|112.96|113.02|112.94|113.02|112.96|113.02|112.94|676
1643632800000|2022-01-31 12:40:00|113||112.98||113.02||112.98||10
1643632810000|2022-01-31 12:40:10||112.9||112.9||112.9||112.88|6581
1643632820000|2022-01-31 12:40:20||112.92||112.92||112.92||112.92|0
1643632830000|2022-01-31 12:40:30|113|112.96|113|112.96|113.02|112.96|113|112.96|5375
1643632840000|2022-01-31 12:40:40|113.02|112.98|113.06|113|113.08|113.02|113.02|112.98|3957
1643632850000|2022-01-31 12:40:50||113.02||113.02||113.02||113.02|0
1643632860000|2022-01-31 12:41:00|113.04|113|113|112.92|113.04|113|112.98|112.92|5452
1643632870000|2022-01-31 12:41:10|113.02|112.94|113.04|112.96|113.04|112.96|113.02|112.94|1541
1643632890000|2022-01-31 12:41:30|113.02|112.94|113|112.92|113.02|112.94|113|112.92|541
1643632900000|2022-01-31 12:41:40|113.02|112.94|113.02|112.94|113.06|113.02|113.02|112.94|10166
1643632920000|2022-01-31 12:42:00|113.04|112.96|113.06|112.98|113.06|112.98|113.04|112.96|0
1643632930000|2022-01-31 12:42:10|113.04|112.96|113.12|113.04|113.14|113.06|113.02|112.96|2163
1643632940000|2022-01-31 12:42:20|113.14||113.12||113.14||113.12||0
1643632950000|2022-01-31 12:42:30|113.14||113.12||113.14||113.12||0
1643632970000|2022-01-31 12:42:50|113.1|113|113.1|113|113.1|113|113.06|112.98|800
1643632980000|2022-01-31 12:43:00|113.08||113.1||113.1||113.08||0
1643632990000|2022-01-31 12:43:10|113.08|112.98|113.02|112.98|113.08|112.98|113.02|112.94|5575
1643633000000|2022-01-31 12:43:20|113.04||113.04||113.04||113.04||0
1643633020000|2022-01-31 12:43:40|113.02|112.94|112.96|112.88|113.02|112.94|112.9|112.82|2675
1643633030000|2022-01-31 12:43:50|112.94|112.86|112.94|112.88|112.94|112.88|112.94|112.86|0
1643633040000|2022-01-31 12:44:00|112.98|112.9|112.96|112.88|112.98|112.9|112.96|112.88|3308
1643633060000|2022-01-31 12:44:20|112.98|112.9|112.98|112.9|112.98|112.9|112.98|112.9|0
1643633080000|2022-01-31 12:44:40|112.96|112.88|112.96|112.88|112.96|112.88|112.96|112.88|0
1643633090000|2022-01-31 12:44:50|112.94|112.86|112.94|112.86|112.94|112.88|112.94|112.86|2632
1643633100000|2022-01-31 12:45:00|112.96|112.88|113|112.94|113.02|112.94|112.96|112.88|3238
1643633110000|2022-01-31 12:45:10|113.02|112.96|113.02|112.96|113.02|112.96|113.02|112.96|0
1643633120000|2022-01-31 12:45:20|113|112.94|113|112.96|113|112.96|113|112.94|2213
1643633150000|2022-01-31 12:45:50|112.98|112.94|113.04|112.96|113.04|112.96|112.98|112.92|10213
1643633160000|2022-01-31 12:46:00|113.02|112.94|113.02|112.94|113.02|112.94|113.02|112.94|0
1643633170000|2022-01-31 12:46:10|112.98|112.96|113.04|112.96|113.04|112.96|112.98|112.96|0
1643633180000|2022-01-31 12:46:20|113.02|112.94|113.02|112.94|113.02|112.94|113.02|112.94|6
1643633190000|2022-01-31 12:46:30|113.04|112.96|113.04|112.96|113.04|112.96|113.04|112.96|0
1643633200000|2022-01-31 12:46:40|113.02|112.94|113.02|112.94|113.02|112.94|113.02|112.94|8
1643633210000|2022-01-31 12:46:50|113.04|112.96|113.04|112.96|113.04|112.96|113.04|112.96|0
1643633220000|2022-01-31 12:47:00|113.02||113.02||113.02||113.02||0
1643633230000|2022-01-31 12:47:10|113.04|113|113.14|113.06|113.14|113.08|113.04|113|3657
1643633240000|2022-01-31 12:47:20|113.16|113.08|113.18|113.1|113.18|113.1|113.16|113.08|0
1643633250000|2022-01-31 12:47:30|113.16|113.08|113.16|113.08|113.16|113.08|113.14|113.08|5003
1643633260000|2022-01-31 12:47:40|113.18||113.16||113.18||113.16||0
1643633280000|2022-01-31 12:48:00||113.12||113.08||113.12||113.08|0
1643633300000|2022-01-31 12:48:20|113.14|113.06|113.14|113.06|113.14|113.06|113.14|113.06|0
1643633310000|2022-01-31 12:48:30|113.16|113.08|113.16|113.08|113.16|113.08|113.16|113.08|7906
1643633330000|2022-01-31 12:48:50|113.14||113.16||113.16||113.14||5000
1643633350000|2022-01-31 12:49:10|113.14|113.1|113.16|113.1|113.16|113.1|113.14|113.1|0
1643633370000|2022-01-31 12:49:30|113.18|113.12|113.22|113.16|113.24|113.16|113.18|113.12|2580
1643633400000|2022-01-31 12:50:00|113.2|113.12|113.2|113.14|113.22|113.18|113.16|113.12|10565
1643633430000|2022-01-31 12:50:30|113.16|113.12|113.16|113.12|113.16|113.12|113.16|113.1|54
1643633460000|2022-01-31 12:51:00|113.14|113.1|113.16|113.08|113.16|113.1|113.14|113.08|2299
1643633470000|2022-01-31 12:51:10|113.18|113.12|113.2|113.12|113.2|113.12|113.18|113.12|2003
1643633500000|2022-01-31 12:51:40|113.22|113.14|113.22|113.16|113.22|113.2|113.22|113.14|10497
1643633520000|2022-01-31 12:52:00|113.26|113.18|113.3|113.2|113.32|113.22|113.26|113.16|5
1643633530000|2022-01-31 12:52:10|113.28|113.18|113.26|113.18|113.28|113.22|113.26|113.18|0
1643633540000|2022-01-31 12:52:20|113.24||113.26||113.26||113.24||5010
1643633550000|2022-01-31 12:52:30|113.24||113.26||113.26||113.24||35
1643633560000|2022-01-31 12:52:40|113.22|113.14|113.22|113.12|113.22|113.14|113.22|113.12|519
1643633570000|2022-01-31 12:52:50|113.2|113.16|113.2|113.16|113.22|113.16|113.2|113.16|0
1643633590000|2022-01-31 12:53:10|||||||||1400
1643633610000|2022-01-31 12:53:30|113.18|113.12|113.18|113.12|113.18|113.16|113.16|113.12|5616
1643633640000|2022-01-31 12:54:00|113.2|113.14|113.22|113.18|113.26|113.18|113.2|113.14|3284
1643633650000|2022-01-31 12:54:10|113.2|113.16|113.22|113.14|113.22|113.16|113.18|113.12|13900
1643633660000|2022-01-31 12:54:20|113.2|113.12|113.22|113.14|113.22|113.14|113.2|113.12|0
1643633680000|2022-01-31 12:54:40|113.2|113.16|113.22|113.14|113.24|113.18|113.2|113.14|726
1643633690000|2022-01-31 12:54:50||113.18||113.18||113.18||113.18|32670
1643633700000|2022-01-31 12:55:00|113.2|113.14|113.24|113.18|113.24|113.18|113.2|113.14|3102
1643633710000|2022-01-31 12:55:10|||||||||2189
1643633720000|2022-01-31 12:55:20|113.26|113.2|113.3|113.2|113.3|113.24|113.26|113.18|6664
1643633730000|2022-01-31 12:55:30|113.28|113.18|113.28|113.22|113.28|113.22|113.26|113.18|0
1643633740000|2022-01-31 12:55:40|113.3||113.3||113.3||113.3||0
1643633750000|2022-01-31 12:55:50|113.32|113.24|113.34|113.26|113.34|113.26|113.32|113.24|1618
1643633760000|2022-01-31 12:56:00|113.32||113.3||113.34||113.3||10
1643633780000|2022-01-31 12:56:20|113.32||113.3||113.34||113.3||0
1643633790000|2022-01-31 12:56:30|113.28|113.22|113.26|113.18|113.28|113.22|113.26|113.18|1500
1643633810000|2022-01-31 12:56:50|||||||||2186
1643633820000|2022-01-31 12:57:00|||||||||3510
1643633840000|2022-01-31 12:57:20|113.24||113.2||113.24||113.2||13
1643633850000|2022-01-31 12:57:30||113.14||113.14||113.14||113.12|11
1643633860000|2022-01-31 12:57:40|113.22|113.22|113.24|113.22|113.28|113.22|113.22|113.16|35070
1643633870000|2022-01-31 12:57:50|113.26|113.18|113.26|113.22|113.26|113.22|113.26|113.16|3517
1643633890000|2022-01-31 12:58:10|113.28|113.24|113.32|113.24|113.32|113.24|113.28|113.22|7503
1643633910000|2022-01-31 12:58:30|113.28|113.22|113.28|113.22|113.28|113.22|113.28|113.22|8
1643633930000|2022-01-31 12:58:50|113.3|113.24|113.34|113.28|113.34|113.28|113.3|113.24|3645
1643633940000|2022-01-31 12:59:00|113.32|113.26|113.38|113.3|113.42|113.34|113.32|113.26|4688
1643633950000|2022-01-31 12:59:10|113.4|113.32|113.4|113.34|113.42|113.34|113.4|113.32|0
1643633960000|2022-01-31 12:59:20|113.42|113.36|113.42|113.34|113.46|113.36|113.4|113.34|0
1643633970000|2022-01-31 12:59:30|113.44|113.36|113.42|113.34|113.44|113.36|113.42|113.34|3
1643633980000|2022-01-31 12:59:40|113.44||113.44||113.44||113.44||0
1643633990000|2022-01-31 12:59:50||113.38||113.38||113.38||113.38|0
1643634000000|2022-01-31 13:00:00|113.46|113.4|113.48|113.4|113.52|113.42|113.46|113.4|2002
1643634020000|2022-01-31 13:00:20|113.46||113.46||113.46||113.46||0
1643634050000|2022-01-31 13:00:50|113.48|113.42|113.44|113.4|113.48|113.42|113.42|113.4|3952
1643634110000|2022-01-31 13:01:50|113.42|113.36|113.42|113.38|113.42|113.38|113.42|113.34|4088
1643634120000|2022-01-31 13:02:00|113.44|113.4|113.44|113.38|113.46|113.4|113.44|113.38|1219
1643634130000|2022-01-31 13:02:10|113.42|113.36|113.38|113.3|113.42|113.36|113.36|113.3|21741
1643634150000|2022-01-31 13:02:30|113.36||113.36||113.36||113.36||0
1643634180000|2022-01-31 13:03:00|113.34|113.28|113.32|113.28|113.34|113.28|113.32|113.28|715
1643634200000|2022-01-31 13:03:20|113.3||113.3||113.3||113.3||0
1643634220000|2022-01-31 13:03:40|113.32||113.3||113.32||113.3||0
1643634240000|2022-01-31 13:04:00|113.32||113.3||113.34||113.3||10113
1643634260000|2022-01-31 13:04:20|113.28|113.24|113.28|113.22|113.28|113.24|113.28|113.22|11
1643634280000|2022-01-31 13:04:40|113.26||113.28||113.28||113.26||0
1643634290000|2022-01-31 13:04:50|113.26||113.26||113.26||113.26||0
1643634300000|2022-01-31 13:05:00|113.28|113.18|113.26|113.22|113.28|113.22|113.24|113.18|2043
1643634310000|2022-01-31 13:05:10|113.24|113.2|113.22|113.16|113.24|113.22|113.22|113.14|1120
1643634330000|2022-01-31 13:05:30|113.2|113.14|113.2|113.12|113.2|113.14|113.2|113.12|0
1643634340000|2022-01-31 13:05:40||113.14||113.12||113.14||113.12|0
1643634350000|2022-01-31 13:05:50||113.14||113.12||113.14||113.12|0
1643634360000|2022-01-31 13:06:00|113.18|113.1|113.14|113.06|113.18|113.1|113.14|113.04|0
1643634370000|2022-01-31 13:06:10|113.12|113.04|113.1|113.02|113.12|113.04|113.1|113.02|0
1643634380000|2022-01-31 13:06:20||113.04||113.02||113.04||113.02|0
1643634390000|2022-01-31 13:06:30|113.06|113|113.06|113|113.06|113|113.06|113|0
1643634410000|2022-01-31 13:06:50|113.04|112.98|113.02|112.94|113.04|112.98|113.02|112.92|2360
1643634420000|2022-01-31 13:07:00|113.04|112.98|113.1|113.04|113.1|113.04|113.04|112.98|14731
1643634430000|2022-01-31 13:07:10||113.02||113.02||113.02||113|1
1643634440000|2022-01-31 13:07:20||113.04||113.04||113.04||113.04|435
1643634450000|2022-01-31 13:07:30|113.08||113.1||113.1||113.08||0
1643634460000|2022-01-31 13:07:40|113.08||113.08||113.08||113.08||0
1643634480000|2022-01-31 13:08:00|113.1||113.1||113.1||113.1||1624
1643634500000|2022-01-31 13:08:20|113.12|113.06|113.22|113.14|113.24|113.18|113.12|113.06|5841
1643634510000|2022-01-31 13:08:30|113.2|113.12|113.18|113.1|113.2|113.12|113.18|113.1|0
1643634530000|2022-01-31 13:08:50|113.16|113.08|113.12|113.04|113.16|113.08|113.12|113.04|2
1643634540000|2022-01-31 13:09:00|113.1||113.1||113.1||113.1||0
1643634550000|2022-01-31 13:09:10|||||||||726
1643634560000|2022-01-31 13:09:20|113.08|113|113.08|113.02|113.08|113.02|113.08|113|1694
1643634590000|2022-01-31 13:09:50|113.1|113.06|113.12|113.06|113.12|113.06|113.1|113.06|769
1643634600000|2022-01-31 13:10:00|113.1|113.08|113.2|113.12|113.2|113.16|113.1|113.06|5029
1643634610000|2022-01-31 13:10:10|113.18|113.1|113.14|113.06|113.18|113.1|113.14|113.06|0
1643634620000|2022-01-31 13:10:20|113.16|113.08|113.18|113.1|113.18|113.12|113.16|113.08|2000
1643634630000|2022-01-31 13:10:30|113.16|113.08|113.18|113.1|113.2|113.12|113.16|113.08|1923
1643634640000|2022-01-31 13:10:40|113.16|113.12|113.16|113.12|113.2|113.12|113.16|113.12|3508
1643634660000|2022-01-31 13:11:00|113.18|113.14|113.16|113.12|113.2|113.14|113.14|113.12|982
1643634670000|2022-01-31 13:11:10|113.18|113.14|113.18|113.14|113.18|113.14|113.18|113.14|428
1643634680000|2022-01-31 13:11:20|113.2|113.18|113.24|113.16|113.26|113.18|113.2|113.16|4744
1643634700000|2022-01-31 13:11:40|113.26|113.18|113.22|113.14|113.28|113.2|113.22|113.14|0
1643634720000|2022-01-31 13:12:00|113.2|113.12|113.2|113.12|113.2|113.12|113.2|113.12|980
1643634730000|2022-01-31 13:12:10|113.22|113.14|113.2|113.14|113.22|113.16|113.2|113.14|97
1643634740000|2022-01-31 13:12:20|113.22|113.16|113.26|113.18|113.26|113.18|113.22|113.16|1960
1643634750000|2022-01-31 13:12:30|113.24|113.16|113.24|113.18|113.26|113.18|113.24|113.14|434
1643634760000|2022-01-31 13:12:40|113.26||113.26||113.26||113.26||4470
1643634770000|2022-01-31 13:12:50|113.24||113.24||113.24||113.24||0
1643634780000|2022-01-31 13:13:00|113.26|113.2|113.44|113.38|113.46|113.38|113.26|113.18|17266
1643634790000|2022-01-31 13:13:10|113.46|113.4|113.48|113.42|113.5|113.42|113.46|113.4|1
1643634810000|2022-01-31 13:13:30|113.5|113.44|113.44|113.4|113.5|113.46|113.44|113.4|13993
1643634890000|2022-01-31 13:14:50|113.48|113.42|113.5|113.42|113.52|113.44|113.48|113.42|10771
1643634920000|2022-01-31 13:15:20|113.52|113.46|113.52|113.46|113.52|113.48|113.5|113.42|1790
1643634930000|2022-01-31 13:15:30||113.48||113.46||113.48||113.46|0
1643634940000|2022-01-31 13:15:40||113.48||113.46||113.48||113.46|0
1643634960000|2022-01-31 13:16:00|113.5|113.42|113.46|113.44|113.5|113.46|113.46|113.4|3141
1643634980000|2022-01-31 13:16:20|||||||||560
1643634990000|2022-01-31 13:16:30|113.44|113.4|113.44|113.36|113.44|113.4|113.44|113.36|6
1643635000000|2022-01-31 13:16:40||113.4||113.4||113.4||113.4|0
1643635010000|2022-01-31 13:16:50|113.42|113.36|113.42|113.36|113.42|113.36|113.42|113.32|12
1643635020000|2022-01-31 13:17:00|||||||||1763
1643635030000|2022-01-31 13:17:10|113.4|113.32|113.38|113.32|113.4|113.32|113.38|113.32|7
1643635050000|2022-01-31 13:17:30|113.36|113.28|113.34|113.26|113.36|113.28|113.32|113.26|4075
1643635060000|2022-01-31 13:17:40|113.36|113.28|113.36|113.3|113.36|113.32|113.36|113.28|5684
1643635070000|2022-01-31 13:17:50|113.38|113.32|113.4|113.34|113.4|113.34|113.38|113.3|879
1643635080000|2022-01-31 13:18:00|113.42|113.36|113.42|113.36|113.42|113.36|113.42|113.36|1306
1643635090000|2022-01-31 13:18:10|||||||||291
1643635100000|2022-01-31 13:18:20|113.44|113.38|113.5|113.44|113.5|113.44|113.44|113.36|4130
1643635110000|2022-01-31 13:18:30|113.48|113.42|113.48|113.4|113.5|113.46|113.44|113.38|16648
1643635120000|2022-01-31 13:18:40|113.46|113.38|113.46|113.38|113.46|113.38|113.46|113.38|195
1643635140000|2022-01-31 13:19:00|113.44|113.36|113.38|113.34|113.44|113.36|113.38|113.34|532
1643635150000|2022-01-31 13:19:10|113.36|113.3|113.34|113.26|113.36|113.3|113.32|113.24|679
1643635160000|2022-01-31 13:19:20|||||||||695
1643635170000|2022-01-31 13:19:30|113.36||113.36||113.36||113.36||0
1643635180000|2022-01-31 13:19:40|113.34|113.24|113.34|113.26|113.34|113.26|113.34|113.24|0
1643635190000|2022-01-31 13:19:50|113.36||113.36||113.36||113.34||150
1643635200000|2022-01-31 13:20:00|113.34|113.28|113.36|113.3|113.36|113.3|113.34|113.28|171
1643635220000|2022-01-31 13:20:20|113.38|113.32|113.38|113.32|113.38|113.32|113.38|113.32|0
1643635250000|2022-01-31 13:20:50|113.36||113.36||113.38||113.36||0
1643635270000|2022-01-31 13:21:10|113.34|113.3|113.32|113.3|113.34|113.3|113.32|113.3|4946
1643635280000|2022-01-31 13:21:20|113.34|113.32|113.38|113.32|113.42|113.32|113.34|113.3|825
1643635300000|2022-01-31 13:21:40|113.36|113.3|113.36|113.3|113.36|113.3|113.36|113.3|0
1643635320000|2022-01-31 13:22:00|113.38|113.32|113.38|113.32|113.38|113.32|113.38|113.32|0
1643635330000|2022-01-31 13:22:10|113.34|113.3|113.34|113.28|113.34|113.3|113.32|113.26|5766
1643635340000|2022-01-31 13:22:20|113.36||113.36||113.38||113.36||0
1643635350000|2022-01-31 13:22:30|113.38|113.3|113.38|113.3|113.38|113.32|113.36|113.3|0
1643635360000|2022-01-31 13:22:40|113.36||113.38||113.38||113.36||0
1643635390000|2022-01-31 13:23:10|113.36||113.36||113.36||113.36||13567
1643635410000|2022-01-31 13:23:30|113.34|113.28|113.36|113.28|113.36|113.28|113.34|113.28|0
1643635420000|2022-01-31 13:23:40|113.34|113.34|113.4|113.34|113.42|113.36|113.34|113.34|14696
1643635430000|2022-01-31 13:23:50|113.42|113.36|113.36|113.3|113.44|113.36|113.34|113.28|13024
1643635440000|2022-01-31 13:24:00|113.38|113.32|113.42|113.38|113.44|113.38|113.38|113.32|6317
1643635450000|2022-01-31 13:24:10|113.4||113.42||113.42||113.4||0
1643635500000|2022-01-31 13:25:00|113.4|113.34|113.42|113.38|113.42|113.38|113.4|113.32|12846
1643635530000|2022-01-31 13:25:30|113.46|113.4|113.5|113.44|113.52|113.46|113.46|113.4|510
1643635540000|2022-01-31 13:25:40|113.48||113.48||113.48||113.46||0
1643635550000|2022-01-31 13:25:50|113.46||113.46||113.46||113.46||0
1643635560000|2022-01-31 13:26:00|113.44|113.4|113.42|113.38|113.44|113.4|113.42|113.38|1903
1643635640000|2022-01-31 13:27:20|113.4|113.36|113.4|113.34|113.4|113.38|113.38|113.3|14599
1643635650000|2022-01-31 13:27:30|113.38|113.3|113.36|113.3|113.38|113.3|113.34|113.3|401
1643635670000|2022-01-31 13:27:50|113.34||113.34||113.34||113.34||0
1643635680000|2022-01-31 13:28:00|113.36|113.32|113.4|113.34|113.42|113.4|113.34|113.3|12044
1643635690000|2022-01-31 13:28:10|113.38|113.32|113.38|113.3|113.38|113.32|113.38|113.3|0
1643635710000|2022-01-31 13:28:30|113.4|113.32|113.38|113.32|113.4|113.32|113.38|113.3|40
1643635730000|2022-01-31 13:28:50||113.34||113.34||113.34||113.34|0
1643635760000|2022-01-31 13:29:20|113.4|113.36|113.4|113.34|113.42|113.36|113.4|113.34|1766
1643635770000|2022-01-31 13:29:30|113.42||113.38||113.42||113.38||0
1643635780000|2022-01-31 13:29:40|113.4|113.36|113.46|113.4|113.46|113.42|113.4|113.36|1956
1643635790000|2022-01-31 13:29:50|113.48|113.44|113.56|113.5|113.62|113.54|113.48|113.44|3974
1643635800000|2022-01-31 13:30:00||113.48||113.48||113.48||113.48|0
1643635810000|2022-01-31 13:30:10|||||||||704
1643635840000|2022-01-31 13:30:40|113.54||113.56||113.56||113.54||0
1643635850000|2022-01-31 13:30:50|||||||||427
1643635880000|2022-01-31 13:31:20|113.54||113.54||113.54||113.54||0
1643635900000|2022-01-31 13:31:40|||||||||4373
1643635910000|2022-01-31 13:31:50|113.5|113.46|113.54|113.46|113.54|113.48|113.5|113.44|2420
1643635920000|2022-01-31 13:32:00|113.56|113.48|113.54|113.5|113.56|113.5|113.54|113.48|0
1643635930000|2022-01-31 13:32:10|113.56|113.52|113.58|113.54|113.6|113.54|113.56|113.5|3499
1643635960000|2022-01-31 13:32:40|113.6|113.56|113.62|113.56|113.64|113.58|113.6|113.54|1926
1643635980000|2022-01-31 13:33:00|113.64|113.58|113.7|113.62|113.7|113.62|113.64|113.58|0
1643635990000|2022-01-31 13:33:10|113.72|113.64|113.74|113.68|113.76|113.68|113.72|113.64|0
1643636000000|2022-01-31 13:33:20|113.76|113.66|113.76|113.68|113.78|113.7|113.74|113.66|0
1643636010000|2022-01-31 13:33:30|113.74|113.72|113.76|113.66|113.76|113.72|113.72|113.66|1134
1643636020000|2022-01-31 13:33:40|113.74|113.72|113.78|113.72|113.8|113.74|113.74|113.68|2416
1643636030000|2022-01-31 13:33:50|113.76|113.7|113.78|113.74|113.78|113.74|113.76|113.68|0
1643636040000|2022-01-31 13:34:00|113.74|113.72|113.72|113.68|113.78|113.72|113.7|113.64|8204
1643636050000|2022-01-31 13:34:10|113.74|113.7|113.74|113.68|113.8|113.7|113.74|113.68|526
1643636060000|2022-01-31 13:34:20|113.72||113.72||113.72||113.72||0
1643636070000|2022-01-31 13:34:30|113.74||113.74||113.76||113.74||0
1643636080000|2022-01-31 13:34:40|113.72||113.74||113.74||113.72||0
1643636090000|2022-01-31 13:34:50|113.72||113.72||113.72||113.72||0
1643636100000|2022-01-31 13:35:00|113.7|113.64|113.74|113.68|113.74|113.68|113.68|113.62|6095
1643636110000|2022-01-31 13:35:10||113.66||113.66||113.66||113.66|0
1643636120000|2022-01-31 13:35:20|||||||||90
1643636130000|2022-01-31 13:35:30|113.72||113.7||113.72||113.7||0
1643636140000|2022-01-31 13:35:40|113.72|113.7|113.74|113.7|113.74|113.72|113.72|113.7|1263
1643636150000|2022-01-31 13:35:50||113.66||113.66||113.66||113.66|0
1643636160000|2022-01-31 13:36:00||113.68||113.66||113.68||113.66|30
1643636170000|2022-01-31 13:36:10|113.72||113.7||113.72||113.68||0
1643636180000|2022-01-31 13:36:20|113.68||113.7||113.7||113.68||3270
1643636190000|2022-01-31 13:36:30|113.74|113.68|113.74|113.68|113.74|113.7|113.74|113.68|2875
1643636210000|2022-01-31 13:36:50||113.7||113.7||113.7||113.7|3
1643636220000|2022-01-31 13:37:00|113.72|113.66|113.7|113.66|113.72|113.66|113.68|113.66|3002
1643636230000|2022-01-31 13:37:10|113.68||113.7||113.7||113.68||0
1643636240000|2022-01-31 13:37:20|113.68|113.62|113.68|113.64|113.68|113.64|113.68|113.62|1489
1643636250000|2022-01-31 13:37:30|113.7|113.66|113.7|113.64|113.7|113.66|113.7|113.64|558
1643636260000|2022-01-31 13:37:40|113.68||113.68||113.68||113.68||0
1643636270000|2022-01-31 13:37:50|113.7||113.68||113.7||113.68||0
1643636280000|2022-01-31 13:38:00|113.7|113.66|113.7|113.66|113.7|113.68|113.7|113.66|679
1643636290000|2022-01-31 13:38:10||113.64||113.64||113.66||113.64|879
1643636300000|2022-01-31 13:38:20||113.66||113.64||113.66||113.64|0
1643636320000|2022-01-31 13:38:40||113.66||113.64||113.66||113.64|252
1643636350000|2022-01-31 13:39:10|113.72|113.68|113.74|113.7|113.74|113.7|113.7|113.64|9261
1643636360000|2022-01-31 13:39:20|113.72|113.68|113.72|113.68|113.72|113.68|113.72|113.68|381
1643636370000|2022-01-31 13:39:30|113.7|113.64|113.68|113.64|113.7|113.64|113.68|113.64|1775
1643636400000|2022-01-31 13:40:00|113.7|113.66|113.68|113.62|113.72|113.66|113.66|113.62|3917
1643636410000|2022-01-31 13:40:10|113.66||113.68||113.68||113.66||0
1643636430000|2022-01-31 13:40:30|113.7|113.66|113.68|113.62|113.72|113.66|113.68|113.62|311
1643636440000|2022-01-31 13:40:40|113.7|113.66|113.72|113.64|113.72|113.66|113.7|113.64|7899
1643636450000|2022-01-31 13:40:50|113.7||113.7||113.7||113.7||0
1643636460000|2022-01-31 13:41:00|113.68|113.62|113.68|113.62|113.68|113.62|113.68|113.62|0
1643636470000|2022-01-31 13:41:10|113.7|113.64|113.7|113.64|113.7|113.64|113.7|113.64|0
1643636480000|2022-01-31 13:41:20|113.68|113.62|113.66|113.62|113.7|113.62|113.66|113.62|0
1643636490000|2022-01-31 13:41:30|113.64|113.58|113.66|113.58|113.66|113.6|113.64|113.58|0
1643636500000|2022-01-31 13:41:40|113.64||113.64||113.64||113.64||0
1643636530000|2022-01-31 13:42:10|113.62|113.56|113.64|113.6|113.68|113.66|113.6|113.54|35486
1643636540000|2022-01-31 13:42:20|113.62|113.56|113.6|113.54|113.62|113.56|113.6|113.54|2232
1643636550000|2022-01-31 13:42:30||113.58||113.54||113.58||113.54|8
1643636560000|2022-01-31 13:42:40||113.56||113.56||113.56||113.56|0
1643636570000|2022-01-31 13:42:50|113.58|113.54|113.56|113.5|113.58|113.54|113.56|113.5|1267
1643636580000|2022-01-31 13:43:00|113.54|113.48|113.52|113.48|113.54|113.48|113.52|113.46|0
1643636600000|2022-01-31 13:43:20|113.5|113.46|113.52|113.44|113.52|113.46|113.48|113.42|6530
1643636620000|2022-01-31 13:43:40|113.54|113.46|113.54|113.44|113.54|113.5|113.52|113.44|5177
1643636630000|2022-01-31 13:43:50|113.52||113.52||113.52||113.52||0
1643636640000|2022-01-31 13:44:00|113.54|113.46|113.52|113.44|113.54|113.48|113.52|113.44|1284
1643636650000|2022-01-31 13:44:10|113.54||113.54||113.54||113.54||0
1643636660000|2022-01-31 13:44:20|113.52|113.46|113.52|113.44|113.54|113.46|113.52|113.44|0
1643636670000|2022-01-31 13:44:30||113.46||113.5||113.5||113.46|0
1643636690000|2022-01-31 13:44:50|113.5|113.46|113.52|113.46|113.54|113.48|113.5|113.44|3590
1643636700000|2022-01-31 13:45:00|113.54|113.48|113.54|113.5|113.54|113.5|113.54|113.46|0
1643636710000|2022-01-31 13:45:10|113.52|113.48|113.52|113.44|113.52|113.48|113.52|113.44|0
1643636720000|2022-01-31 13:45:20||113.46||113.46||113.46||113.46|0
1643636740000|2022-01-31 13:45:40||113.44||113.46||113.46||113.44|0
1643636750000|2022-01-31 13:45:50||113.44||113.46||113.46||113.44|2839
1643636760000|2022-01-31 13:46:00|||||||||4375
1643636770000|2022-01-31 13:46:10|113.48|113.44|113.44|113.36|113.48|113.44|113.42|113.34|1762
1643636780000|2022-01-31 13:46:20|113.46|113.4|113.48|113.42|113.52|113.46|113.46|113.4|5117
1643636790000|2022-01-31 13:46:30|113.5|113.44|113.52|113.44|113.52|113.46|113.5|113.44|0
1643636800000|2022-01-31 13:46:40|113.5|113.42|113.48|113.42|113.5|113.42|113.48|113.42|25
1643636810000|2022-01-31 13:46:50|113.46|113.4|113.4|113.32|113.46|113.4|113.4|113.32|0
1643636820000|2022-01-31 13:47:00||113.34||113.34||113.34||113.34|0
1643636830000|2022-01-31 13:47:10||113.32||113.32||113.32||113.32|0
1643636840000|2022-01-31 13:47:20||113.34||113.34||113.34||113.34|3
1643636850000|2022-01-31 13:47:30|113.36|113.32|113.38|113.3|113.38|113.32|113.36|113.28|0
1643636860000|2022-01-31 13:47:40|113.36||113.36||113.38||113.36||0
1643636880000|2022-01-31 13:48:00|113.34|113.28|113.34|113.26|113.34|113.28|113.34|113.24|0
1643636890000|2022-01-31 13:48:10||113.28||113.28||113.28||113.28|477
1643636910000|2022-01-31 13:48:30||113.26||113.26||113.26||113.26|238
1643636920000|2022-01-31 13:48:40|113.36|113.28|113.38|113.32|113.38|113.32|113.36|113.28|1173
1643636940000|2022-01-31 13:49:00|113.4|113.36|113.4|113.36|113.44|113.36|113.4|113.36|6517
1643636950000|2022-01-31 13:49:10|113.42|113.38|113.42|113.34|113.44|113.38|113.42|113.34|2014
1643636960000|2022-01-31 13:49:20|113.4|113.32|113.4|113.34|113.4|113.34|113.38|113.32|0
1643636970000|2022-01-31 13:49:30||113.32||113.32||113.32||113.32|0
1643636990000|2022-01-31 13:49:50|113.42|113.34|113.44|113.38|113.46|113.38|113.42|113.34|2789
1643637010000|2022-01-31 13:50:10|113.48|113.42|113.48|113.42|113.48|113.42|113.48|113.38|898
1643637040000|2022-01-31 13:50:40|113.46|113.4|113.42|113.36|113.46|113.4|113.4|113.34|3138
1643637050000|2022-01-31 13:50:50|113.4|113.32|113.36|113.3|113.4|113.32|113.36|113.3|42
1643637060000|2022-01-31 13:51:00|113.38|113.34|113.36|113.3|113.38|113.34|113.36|113.3|656
1643637070000|2022-01-31 13:51:10|113.34|113.28|113.32|113.26|113.34|113.28|113.3|113.22|532
1643637080000|2022-01-31 13:51:20|113.3|113.24|113.3|113.24|113.3|113.24|113.3|113.24|0
1643637110000|2022-01-31 13:51:50||113.22||113.22||113.22||113.22|454
1643637120000|2022-01-31 13:52:00|113.28|113.24|113.3|113.24|113.3|113.24|113.28|113.24|300
1643637130000|2022-01-31 13:52:10|113.28|113.22|113.26|113.22|113.28|113.22|113.26|113.22|0
1643637140000|2022-01-31 13:52:20|113.28||113.26||113.28||113.26||0
1643637150000|2022-01-31 13:52:30|113.24|113.2|113.2|113.12|113.24|113.2|113.2|113.1|5911
1643637160000|2022-01-31 13:52:40||113.14||113.14||113.14||113.12|0
1643637200000|2022-01-31 13:53:20|113.18|113.12|113.26|113.2|113.26|113.2|113.16|113.08|13674
1643637210000|2022-01-31 13:53:30|113.24|113.18|113.24|113.18|113.24|113.2|113.2|113.14|5180
1643637220000|2022-01-31 13:53:40||113.16||113.16||113.16||113.16|0
1643637230000|2022-01-31 13:53:50|113.2|113.14|113.24|113.16|113.24|113.16|113.2|113.14|883
1643637240000|2022-01-31 13:54:00|113.2|113.14|113.2|113.14|113.2|113.14|113.2|113.14|33
1643637260000|2022-01-31 13:54:20|113.18|113.12|113.2|113.14|113.2|113.14|113.18|113.1|0
1643637270000|2022-01-31 13:54:30|||||||||17683
1643637310000|2022-01-31 13:55:10|113.18|113.12|113.18|113.12|113.18|113.12|113.18|113.1|0
1643637330000|2022-01-31 13:55:30||113.14||113.14||113.14||113.14|0
1643637360000|2022-01-31 13:56:00|113.2|113.16|113.2|113.12|113.24|113.18|113.16|113.12|14580
1643637370000|2022-01-31 13:56:10||113.14||113.14||113.14||113.14|1
1643637380000|2022-01-31 13:56:20|113.22|113.16|113.2|113.14|113.24|113.16|113.2|113.14|2784
1643637400000|2022-01-31 13:56:40|113.22|113.16|113.2|113.14|113.22|113.18|113.2|113.14|2340
1643637420000|2022-01-31 13:57:00|||||||||1000
1643637430000|2022-01-31 13:57:10|113.18|113.12|113.16|113.1|113.18|113.12|113.16|113.1|3552
1643637440000|2022-01-31 13:57:20|113.18|113.12|113.18|113.12|113.18|113.16|113.16|113.1|9
1643637450000|2022-01-31 13:57:30|113.2|113.14|113.2|113.14|113.2|113.14|113.2|113.14|8632
1643637460000|2022-01-31 13:57:40||113.16||113.16||113.16||113.16|0
1643637470000|2022-01-31 13:57:50|113.22|113.2|113.2|113.16|113.22|113.2|113.2|113.16|10000
1643637480000|2022-01-31 13:58:00|113.22|113.18|113.2|113.18|113.22|113.18|113.2|113.16|375
1643637490000|2022-01-31 13:58:10|||||||||35137
1643637500000|2022-01-31 13:58:20|113.18|113.16|113.18|113.12|113.18|113.16|113.18|113.1|2838
1643637510000|2022-01-31 13:58:30|113.16|113.08|113.16|113.12|113.16|113.12|113.12|113.08|2985
1643637520000|2022-01-31 13:58:40|113.18|113.14|113.18|113.14|113.2|113.14|113.18|113.14|3920
1643637530000|2022-01-31 13:58:50|113.16|113.12|113.16|113.1|113.16|113.12|113.16|113.06|0
1643637540000|2022-01-31 13:59:00|113.18|113.14|113.18|113.14|113.18|113.14|113.18|113.14|0
1643637550000|2022-01-31 13:59:10||113.1||113.12||113.12||113.1|1255
1643637580000|2022-01-31 13:59:40|113.16|113.1|113.18|113.14|113.18|113.14|113.16|113.1|0
1643637600000|2022-01-31 14:00:00|113.14|113.1|113.14|113.06|113.14|113.1|113.14|113.06|539
1643637610000|2022-01-31 14:00:10|113.12|113.04|113.06|113|113.14|113.06|113.06|112.98|0
1643637620000|2022-01-31 14:00:20|113.08|112.98|113.06|112.98|113.1|112.98|113.04|112.96|0
1643637650000|2022-01-31 14:00:50|113.04|112.96|113.02|112.98|113.04|112.98|113.02|112.94|227
1643637660000|2022-01-31 14:01:00|113.04|113|113.04|113|113.04|113|113.04|113|2985
1643637670000|2022-01-31 14:01:10|113.02|112.98|113.02|112.98|113.02|112.98|113.02|112.98|875
1643637680000|2022-01-31 14:01:20|113.04|113|113.04|113|113.04|113|113.04|112.98|734
1643637690000|2022-01-31 14:01:30|113.02|112.98|113.04|112.98|113.04|112.98|113.02|112.98|3040
1643637700000|2022-01-31 14:01:40|113.02||113.02||113.02||113.02||0
1643637710000|2022-01-31 14:01:50|||||||||66
1643637740000|2022-01-31 14:02:20|113||113.02||113.02||113||6250
1643637780000|2022-01-31 14:03:00|113.04|113|113.04|113|113.04|113|113.04|113|543
1643637800000|2022-01-31 14:03:20|113.06|113.02|113.12|113.08|113.12|113.08|113.06|113.02|1651
1643637810000|2022-01-31 14:03:30|113.1|113.06|113.08|113.06|113.1|113.06|113.08|113.04|12
1643637820000|2022-01-31 14:03:40|113.1|113.08|113.1|113.06|113.12|113.08|113.1|113.04|5516
1643637870000|2022-01-31 14:04:30||113.08||113.06||113.08||113.06|0
1643637880000|2022-01-31 14:04:40|113.08|113.02|113.02|113|113.08|113.02|113.02|112.98|4710
1643637930000|2022-01-31 14:05:30|||||||||2192
1643637960000|2022-01-31 14:06:00|113.04|113.02|113.06|113|113.1|113.02|113.02|113|12758
1643637970000|2022-01-31 14:06:10|113.04||113.06||113.06||113.02||2000
1643638020000|2022-01-31 14:07:00|||||||||1385
1643638030000|2022-01-31 14:07:10||113.02||113||113.02||113|2896
1643638040000|2022-01-31 14:07:20|113.08|113.02|113.14|113.06|113.14|113.08|113.08|113.02|16811
1643638060000|2022-01-31 14:07:40|113.16|113.08|113.18|113.12|113.18|113.14|113.14|113.08|2000
1643638070000|2022-01-31 14:07:50||113.14||113.14||113.14||113.14|0
1643638080000|2022-01-31 14:08:00|||||||||783
1643638090000|2022-01-31 14:08:10|113.2|113.16|113.22|113.16|113.22|113.16|113.2|113.14|5752
1643638110000|2022-01-31 14:08:30|113.2|113.18|113.22|113.16|113.22|113.2|113.2|113.14|7819
1643638120000|2022-01-31 14:08:40||113.18||113.18||113.18||113.18|0
1643638150000|2022-01-31 14:09:10|113.24|113.2|113.3|113.22|113.32|113.22|113.24|113.2|3893
1643638160000|2022-01-31 14:09:20|113.28||113.26||113.28||113.26||0
1643638170000|2022-01-31 14:09:30|113.28||113.28||113.28||113.28||0
1643638190000|2022-01-31 14:09:50|113.26||113.26||113.26||113.26||0
1643638210000|2022-01-31 14:10:10|113.24|113.18|113.24|113.2|113.26|113.22|113.22|113.16|8869
1643638220000|2022-01-31 14:10:20|||||||||1000
1643638270000|2022-01-31 14:11:10|113.22|113.22|113.28|113.22|113.28|113.22|113.22|113.22|9097
1643638320000|2022-01-31 14:12:00|||||||||1158
1643638330000|2022-01-31 14:12:10|113.3|113.26|113.3|113.26|113.32|113.26|113.3|113.26|1
1643638340000|2022-01-31 14:12:20|113.32|113.28|113.4|113.34|113.4|113.34|113.32|113.28|307
1643638360000|2022-01-31 14:12:40|113.38||113.38||113.38||113.38||0
1643638370000|2022-01-31 14:12:50|113.36|113.32|113.36|113.3|113.36|113.32|113.36|113.3|5818
1643638380000|2022-01-31 14:13:00|113.38|113.34|113.38|113.34|113.38|113.34|113.38|113.34|10004
1643638400000|2022-01-31 14:13:20|113.36||113.38||113.38||113.36||40
1643638410000|2022-01-31 14:13:30|113.34|113.3|113.32|113.26|113.34|113.32|113.32|113.26|4831
1643638420000|2022-01-31 14:13:40|113.3||113.3||113.3||113.3||0
1643638430000|2022-01-31 14:13:50|||||||||1629
1643638440000|2022-01-31 14:14:00|||||||||200
1643638450000|2022-01-31 14:14:10|113.28|113.22|113.26|113.18|113.28|113.26|113.24|113.14|4915
1643638460000|2022-01-31 14:14:20|113.28|113.22|113.3|113.24|113.3|113.24|113.28|113.22|0
1643638480000|2022-01-31 14:14:40|113.26|113.22|113.3|113.22|113.3|113.22|113.26|113.2|2000
1643638490000|2022-01-31 14:14:50||113.24||113.24||113.24||113.24|0
1643638510000|2022-01-31 14:15:10|113.26|113.2|113.26|113.18|113.26|113.2|113.24|113.18|223
1643638520000|2022-01-31 14:15:20|113.24|113.2|113.24|113.2|113.28|113.22|113.24|113.18|507
1643638540000|2022-01-31 14:15:40|113.26|113.22|113.3|113.22|113.3|113.26|113.26|113.22|3758
1643638560000|2022-01-31 14:16:00||113.24||113.26||113.26||113.24|210
1643638570000|2022-01-31 14:16:10|113.32|113.24|113.32|113.28|113.34|113.28|113.32|113.24|2183
1643638590000|2022-01-31 14:16:30|113.34|113.32|113.44|113.4|113.46|113.4|113.34|113.32|3541
1643638600000|2022-01-31 14:16:40|113.42|113.38|113.42|113.36|113.44|113.38|113.42|113.36|2898
1643638610000|2022-01-31 14:16:50||113.34||113.34||113.34||113.34|4402
1643638620000|2022-01-31 14:17:00|113.44|113.36|113.44|113.36|113.44|113.38|113.42|113.36|0
1643638630000|2022-01-31 14:17:10|||||||||4516
1643638640000|2022-01-31 14:17:20|113.42|113.34|113.4|113.34|113.42|113.34|113.4|113.34|4044
1643638660000|2022-01-31 14:17:40|113.42|113.36|113.44|113.36|113.44|113.38|113.4|113.34|0
1643638670000|2022-01-31 14:17:50|113.42|113.38|113.42|113.36|113.42|113.38|113.4|113.36|0
1643638680000|2022-01-31 14:18:00|113.4|113.38|113.4|113.36|113.4|113.38|113.4|113.36|1462
1643638690000|2022-01-31 14:18:10|113.42|113.38|113.42|113.38|113.42|113.38|113.42|113.38|0
1643638710000|2022-01-31 14:18:30|||||||||438
1643638720000|2022-01-31 14:18:40|||||||||1741
1643638750000|2022-01-31 14:19:10|113.4|113.36|113.38|113.34|113.42|113.36|113.36|113.34|7361
1643638760000|2022-01-31 14:19:20|113.4|113.36|113.42|113.36|113.42|113.36|113.38|113.36|1462
1643638820000|2022-01-31 14:20:20|||||||||99
1643638850000|2022-01-31 14:20:50|113.4|113.34|113.36|113.34|113.4|113.34|113.36|113.34|6889
1643638860000|2022-01-31 14:21:00|113.34|113.3|113.32|113.26|113.34|113.3|113.32|113.26|10
1643638870000|2022-01-31 14:21:10||113.28||113.28||113.28||113.28|1410
1643638880000|2022-01-31 14:21:20|113.34||113.34||113.34||113.34||0
1643638920000|2022-01-31 14:22:00||113.3||113.3||113.3||113.28|0
1643638930000|2022-01-31 14:22:10|113.36|113.32|113.36|113.32|113.4|113.34|113.34|113.3|3949
1643638940000|2022-01-31 14:22:20|113.32|113.3|113.32|113.28|113.32|113.3|113.32|113.28|1970
1643638960000|2022-01-31 14:22:40|113.34|113.3|113.36|113.28|113.38|113.32|113.34|113.28|500
1643638980000|2022-01-31 14:23:00|113.38|113.3|113.36|113.28|113.38|113.3|113.36|113.28|0
1643638990000|2022-01-31 14:23:10||113.32||113.28||113.32||113.28|0
1643639010000|2022-01-31 14:23:30|113.34|113.3|113.36|113.3|113.36|113.3|113.34|113.28|2000
1643639020000|2022-01-31 14:23:40|||||||||2074
1643639050000|2022-01-31 14:24:10|||||||||461
1643639060000|2022-01-31 14:24:20||113.32||113.32||113.32||113.32|0
1643639070000|2022-01-31 14:24:30|113.38|113.36|113.4|113.36|113.42|113.36|113.38|113.32|5941
1643639090000|2022-01-31 14:24:50|||||||||866
1643639110000|2022-01-31 14:25:10|113.42|113.38|113.48|113.4|113.48|113.42|113.42|113.38|5642
1643639120000|2022-01-31 14:25:20|113.46|113.42|113.46|113.42|113.46|113.42|113.46|113.42|1790
1643639130000|2022-01-31 14:25:30|113.48|113.44|113.46|113.4|113.54|113.46|113.46|113.4|7526
1643639140000|2022-01-31 14:25:40||113.42||113.42||113.42||113.42|868
1643639150000|2022-01-31 14:25:50|113.44|113.4|113.46|113.38|113.46|113.4|113.44|113.38|810
1643639160000|2022-01-31 14:26:00|113.44|113.36|113.42|113.38|113.44|113.38|113.42|113.36|3585
1643639170000|2022-01-31 14:26:10|113.44||113.44||113.44||113.44||866
1643639180000|2022-01-31 14:26:20|113.42|113.36|113.42|113.38|113.42|113.38|113.4|113.36|12
1643639200000|2022-01-31 14:26:40|113.4|113.36|113.4|113.36|113.4|113.36|113.4|113.36|0
1643639210000|2022-01-31 14:26:50||113.38||113.38||113.38||113.38|0
1643639220000|2022-01-31 14:27:00||113.36||113.36||113.36||113.36|77
1643639230000|2022-01-31 14:27:10|113.38|113.32|113.36|113.3|113.4|113.32|113.36|113.3|7163
1643639270000|2022-01-31 14:27:50||113.32||113.3||113.32||113.3|0
1643639290000|2022-01-31 14:28:10|113.38|113.32|113.36|113.32|113.4|113.34|113.36|113.3|9575
1643639300000|2022-01-31 14:28:20|||||||||8000
1643639310000|2022-01-31 14:28:30|113.38|113.34|113.38|113.36|113.38|113.36|113.38|113.34|1758
1643639320000|2022-01-31 14:28:40||113.34||113.34||113.34||113.34|0
1643639330000|2022-01-31 14:28:50|113.36|113.3|113.36|113.3|113.36|113.3|113.36|113.3|4981
1643639340000|2022-01-31 14:29:00|113.38||113.34||113.38||113.34||0
1643639360000|2022-01-31 14:29:20|113.32|113.28|113.34|113.28|113.34|113.28|113.32|113.28|6454
1643639370000|2022-01-31 14:29:30|113.32||113.32||113.34||113.32||0
1643639380000|2022-01-31 14:29:40|113.34|113.3|113.34|113.28|113.34|113.3|113.34|113.28|477
1643639390000|2022-01-31 14:29:50|113.32|113.3|113.34|113.3|113.34|113.3|113.32|113.3|0
1643639400000|2022-01-31 14:30:00|113.32|113.28|113.26|113.22|113.34|113.28|113.26|113.2|8843
1643639410000|2022-01-31 14:30:10|113.24|113.2|113.22|113.16|113.24|113.2|113.2|113.14|4574
1643639420000|2022-01-31 14:30:20|113.24|113.18|113.3|113.24|113.32|113.24|113.24|113.18|1947
1643639430000|2022-01-31 14:30:30|113.28|113.22|113.24|113.18|113.3|113.24|113.22|113.16|13584
1643639440000|2022-01-31 14:30:40|113.26|113.2|113.28|113.2|113.3|113.26|113.26|113.2|6438
1643639450000|2022-01-31 14:30:50|113.3|113.22|113.36|113.28|113.42|113.36|113.3|113.22|5001
1643639460000|2022-01-31 14:31:00|113.38|113.3|113.36|113.28|113.38|113.32|113.34|113.28|22
1643639470000|2022-01-31 14:31:10|113.34|113.32|113.34|113.3|113.34|113.32|113.32|113.26|1246
1643639480000|2022-01-31 14:31:20|113.36||113.36||113.36||113.34||2023
1643639490000|2022-01-31 14:31:30|113.34|113.36|113.32|113.28|113.4|113.36|113.32|113.28|19466
1643639500000|2022-01-31 14:31:40|113.34|113.3|113.22|113.16|113.34|113.3|113.22|113.16|22981
1643639520000|2022-01-31 14:32:00|113.2|113.14|113.16|113.12|113.2|113.14|113.14|113.06|5917
1643639530000|2022-01-31 14:32:10|113.14|113.08|113.14|113.06|113.14|113.08|113.14|113.06|1999
1643639540000|2022-01-31 14:32:20|113.16|113.08|113.12|113.06|113.16|113.1|113.1|113.04|25850
1643639550000|2022-01-31 14:32:30|113.16|113.1|113.1|113.04|113.16|113.1|113.08|113|5445
1643639560000|2022-01-31 14:32:40|113.12|113.06|113.08|113.02|113.14|113.1|113.08|113|9214
1643639570000|2022-01-31 14:32:50|113.1|113.04|113.12|113.06|113.12|113.06|113.1|113.04|0
1643639580000|2022-01-31 14:33:00|113.14|113.08|113.2|113.14|113.22|113.14|113.12|113.08|25873
1643639590000|2022-01-31 14:33:10|113.22|113.1|113.16|113.08|113.22|113.12|113.12|113.06|8638
1643639600000|2022-01-31 14:33:20|113.12|113.06|113.18|113.08|113.18|113.12|113.08|113|4206
1643639610000|2022-01-31 14:33:30|113.16|113.12|113.12|113.04|113.16|113.12|113.12|113.04|2406
1643639620000|2022-01-31 14:33:40|113.1|113.06|113.1|113.06|113.1|113.06|113.08|113.04|6
1643639630000|2022-01-31 14:33:50|113.12|113.04|113.18|113.12|113.18|113.12|113.12|113.04|2137
1643639640000|2022-01-31 14:34:00|113.2|113.14|113.32|113.26|113.32|113.26|113.2|113.14|16274
1643639650000|2022-01-31 14:34:10|113.34|113.28|113.36|113.3|113.36|113.3|113.26|113.22|8810
1643639660000|2022-01-31 14:34:20|113.34|113.26|113.34|113.3|113.36|113.3|113.32|113.26|2008
1643639670000|2022-01-31 14:34:30|113.36|113.32|113.36|113.3|113.38|113.32|113.36|113.3|2001
1643639680000|2022-01-31 14:34:40|113.38|113.32|113.42|113.34|113.46|113.38|113.36|113.3|20368
1643639690000|2022-01-31 14:34:50|113.44|113.36|113.48|113.4|113.5|113.4|113.44|113.34|1
1643639700000|2022-01-31 14:35:00|113.5|113.44|113.38|113.32|113.5|113.44|113.38|113.32|7981
1643639710000|2022-01-31 14:35:10|113.36||113.36||113.36||113.34||3
1643639720000|2022-01-31 14:35:20|113.38|113.34|113.44|113.34|113.44|113.38|113.38|113.34|18858
1643639730000|2022-01-31 14:35:30|113.42|113.38|113.48|113.42|113.48|113.42|113.42|113.34|10680
1643639740000|2022-01-31 14:35:40|113.5|113.5|113.5|113.42|113.54|113.5|113.5|113.42|34245
1643639750000|2022-01-31 14:35:50|113.48|113.4|113.46|113.4|113.48|113.42|113.46|113.38|1918
1643639760000|2022-01-31 14:36:00|113.44|113.38|113.32|113.26|113.44|113.38|113.32|113.22|5473
1643639770000|2022-01-31 14:36:10|113.3|113.24|113.26|113.18|113.3|113.26|113.26|113.16|7034
1643639780000|2022-01-31 14:36:20|113.28|113.2|113.28|113.2|113.28|113.22|113.26|113.18|0
1643639790000|2022-01-31 14:36:30|113.26|113.24|113.28|113.2|113.28|113.24|113.26|113.2|0
1643639800000|2022-01-31 14:36:40|113.26|113.22|113.26|113.2|113.26|113.22|113.26|113.2|1401
1643639810000|2022-01-31 14:36:50|113.28|113.22|113.28|113.2|113.32|113.26|113.28|113.2|2244
1643639820000|2022-01-31 14:37:00|113.3|113.22|113.3|113.26|113.34|113.26|113.3|113.22|4102
1643639830000|2022-01-31 14:37:10|113.32|113.28|113.34|113.28|113.38|113.28|113.32|113.22|862
1643639840000|2022-01-31 14:37:20|113.3|113.26|113.26|113.2|113.32|113.28|113.26|113.2|3597
1643639850000|2022-01-31 14:37:30|113.28|113.22|113.28|113.24|113.28|113.24|113.28|113.2|896
1643639860000|2022-01-31 14:37:40|113.26|113.2|113.26|113.22|113.26|113.22|113.26|113.2|23640
1643639870000|2022-01-31 14:37:50|113.28||113.26||113.28||113.26||9
1643639880000|2022-01-31 14:38:00|113.24|113.2|113.26|113.18|113.28|113.2|113.2|113.12|6592
1643639890000|2022-01-31 14:38:10|113.24||113.24||113.24||113.24||219
1643639900000|2022-01-31 14:38:20|113.22|113.16|113.24|113.2|113.24|113.2|113.2|113.16|10981
1643639910000|2022-01-31 14:38:30|113.26|113.24|113.28|113.24|113.28|113.24|113.26|113.24|1290
1643639920000|2022-01-31 14:38:40|113.3|113.28|113.28|113.24|113.34|113.28|113.28|113.24|3717
1643639930000|2022-01-31 14:38:50|113.3|113.26|113.32|113.26|113.32|113.28|113.3|113.24|0
1643639940000|2022-01-31 14:39:00|113.34|113.28|113.34|113.28|113.34|113.28|113.34|113.28|0
1643639950000|2022-01-31 14:39:10|113.28|113.26|113.34|113.26|113.34|113.26|113.28|113.24|10589
1643639960000|2022-01-31 14:39:20||113.28||113.28||113.28||113.28|0
1643639970000|2022-01-31 14:39:30|113.3|113.24|113.3|113.24|113.3|113.24|113.3|113.24|532
1643639980000|2022-01-31 14:39:40|113.34|113.28|113.34|113.28|113.34|113.28|113.34|113.28|442
1643639990000|2022-01-31 14:39:50|113.32|113.26|113.3|113.24|113.34|113.28|113.3|113.24|1449
1643640000000|2022-01-31 14:40:00||113.26||113.26||113.26||113.26|0
1643640010000|2022-01-31 14:40:10|113.32|113.28|113.34|113.28|113.34|113.3|113.32|113.26|6508
1643640020000|2022-01-31 14:40:20|113.32||113.32||113.32||113.32||0
1643640030000|2022-01-31 14:40:30|113.34|113.3|113.34|113.3|113.34|113.3|113.32|113.3|5815
1643640050000|2022-01-31 14:40:50|113.32|113.28|113.34|113.3|113.34|113.3|113.26|113.24|19701
1643640060000|2022-01-31 14:41:00||113.28||113.28||113.28||113.26|648
1643640080000|2022-01-31 14:41:20|113.32|113.26|113.32|113.26|113.34|113.26|113.32|113.24|0
1643640090000|2022-01-31 14:41:30|113.34|113.28|113.34|113.28|113.34|113.3|113.34|113.28|5908
1643640100000|2022-01-31 14:41:40||113.3||113.3||113.3||113.3|0
1643640110000|2022-01-31 14:41:50|113.36|113.26|113.34|113.32|113.36|113.32|113.34|113.26|5404
1643640120000|2022-01-31 14:42:00|113.32|113.28|113.32|113.28|113.32|113.28|113.32|113.28|5015
1643640130000|2022-01-31 14:42:10|113.34|113.3|113.32|113.24|113.36|113.3|113.3|113.24|58904
1643640140000|2022-01-31 14:42:20|113.34|113.28|113.36|113.3|113.36|113.3|113.34|113.24|0
1643640180000|2022-01-31 14:43:00|113.38|113.34|113.4|113.34|113.42|113.36|113.38|113.34|5373
1643640190000|2022-01-31 14:43:10|113.36|113.32|113.32|113.26|113.36|113.32|113.32|113.26|6073
1643640200000|2022-01-31 14:43:20||113.28||113.28||113.28||113.28|0
1643640230000|2022-01-31 14:43:50|113.3||113.32||113.32||113.3||5361
1643640240000|2022-01-31 14:44:00|113.34|113.3|113.32|113.28|113.36|113.3|113.32|113.28|1751
1643640250000|2022-01-31 14:44:10||113.3||113.28||113.3||113.28|0
1643640260000|2022-01-31 14:44:20|||||||||2722
1643640290000|2022-01-31 14:44:50|113.34|113.3|113.36|113.28|113.36|113.3|113.3|113.28|8977
1643640300000|2022-01-31 14:45:00|113.32|113.3|113.36|113.3|113.36|113.3|113.32|113.3|0
1643640310000|2022-01-31 14:45:10|113.34|113.28|113.28|113.22|113.34|113.28|113.24|113.2|10158
1643640320000|2022-01-31 14:45:20|113.26|113.2|113.2|113.16|113.28|113.2|113.2|113.16|1441
1643640340000|2022-01-31 14:45:40|113.22|113.18|113.24|113.18|113.28|113.2|113.22|113.16|0
1643640360000|2022-01-31 14:46:00|113.2||113.24||113.24||113.2||8778
1643640370000|2022-01-31 14:46:10|113.2|113.14|113.18|113.12|113.28|113.24|113.18|113.12|27716
1643640400000|2022-01-31 14:46:40||113.14||113.14||113.14||113.14|0
1643640410000|2022-01-31 14:46:50|113.16|113.12|113.2|113.18|113.22|113.18|113.16|113.12|16702
1643640420000|2022-01-31 14:47:00|113.24|113.2|113.28|113.22|113.3|113.22|113.24|113.18|1802
1643640430000|2022-01-31 14:47:10|113.3|113.26|113.36|113.32|113.36|113.32|113.3|113.26|12369
1643640440000|2022-01-31 14:47:20|113.34|113.3|113.28|113.22|113.34|113.3|113.26|113.18|2722
1643640450000|2022-01-31 14:47:30|113.26|113.2|113.26|113.18|113.26|113.2|113.26|113.18|0
1643640460000|2022-01-31 14:47:40|113.22|113.16|113.22|113.16|113.22|113.16|113.22|113.12|15
1643640470000|2022-01-31 14:47:50|113.24|113.2|113.22|113.16|113.26|113.2|113.22|113.16|1800
1643640480000|2022-01-31 14:48:00|||||||||309
1643640510000|2022-01-31 14:48:30|113.2|113.14|113.16|113.12|113.2|113.16|113.16|113.12|168
1643640520000|2022-01-31 14:48:40|113.18|113.14|113.2|113.14|113.22|113.2|113.18|113.14|11468
1643640530000|2022-01-31 14:48:50|113.22|113.16|113.2|113.14|113.22|113.16|113.2|113.12|0
1643640540000|2022-01-31 14:49:00|113.22||113.2||113.22||113.2||0
1643640570000|2022-01-31 14:49:30|113.22|113.16|113.22|113.16|113.22|113.16|113.22|113.16|2000
1643640580000|2022-01-31 14:49:40|113.18|113.18|113.22|113.16|113.22|113.18|113.18|113.14|19028
1643640600000|2022-01-31 14:50:00|113.2|113.14|113.18|113.14|113.2|113.14|113.18|113.14|755
1643640610000|2022-01-31 14:50:10|113.16|113.12|113.2|113.14|113.22|113.16|113.16|113.12|11710
1643640620000|2022-01-31 14:50:20|113.18|113.12|113.18|113.12|113.18|113.12|113.18|113.12|2164
1643640630000|2022-01-31 14:50:30|113.16|113.1|113.24|113.16|113.26|113.2|113.14|113.06|78770
1643640640000|2022-01-31 14:50:40|113.22||113.22||113.22||113.22||0
1643640650000|2022-01-31 14:50:50|113.2||113.22||113.22||113.2||315
1643640670000|2022-01-31 14:51:10|113.2|113.2|113.22|113.16|113.22|113.2|113.18|113.16|41015
1643640680000|2022-01-31 14:51:20|113.2|113.2|113.22|113.16|113.24|113.2|113.16|113.12|44792
1643640690000|2022-01-31 14:51:30|113.24|113.2|113.24|113.16|113.24|113.2|113.24|113.16|1915
1643640700000|2022-01-31 14:51:40|113.22|113.18|113.3|113.24|113.32|113.24|113.22|113.18|80162
1643640710000|2022-01-31 14:51:50|113.28|113.26|113.4|113.34|113.42|113.34|113.28|113.26|2539
1643640720000|2022-01-31 14:52:00|113.42|113.36|113.36|113.28|113.44|113.36|113.36|113.28|22040
1643640730000|2022-01-31 14:52:10|113.38|113.32|113.48|113.4|113.5|113.4|113.38|113.32|16184
1643640740000|2022-01-31 14:52:20|113.52|113.44|113.56|113.48|113.58|113.48|113.52|113.44|2461
1643640750000|2022-01-31 14:52:30|113.58|113.52|113.58|113.52|113.62|113.52|113.58|113.52|10000
1643640760000|2022-01-31 14:52:40||113.48||113.52||113.52||113.48|0
1643640770000|2022-01-31 14:52:50|113.6|113.54|113.62|113.54|113.62|113.54|113.6|113.54|0
1643640780000|2022-01-31 14:53:00|113.64|113.58|113.66|113.62|113.68|113.62|113.62|113.54|4895
1643640790000|2022-01-31 14:53:10|113.68|113.66|113.78|113.7|113.78|113.7|113.66|113.62|9128
1643640800000|2022-01-31 14:53:20|113.8|113.74|113.84|113.78|113.92|113.82|113.78|113.74|4820
1643640810000|2022-01-31 14:53:30|113.86|113.82|113.88|113.78|113.92|113.82|113.86|113.78|5239
1643640820000|2022-01-31 14:53:40|113.84|113.8|113.86|113.8|113.86|113.82|113.84|113.8|4
1643640830000|2022-01-31 14:53:50|113.84|113.78|113.7|113.66|113.84|113.78|113.7|113.62|5004
1643640840000|2022-01-31 14:54:00|113.68|113.62|113.6|113.54|113.7|113.62|113.6|113.54|5577
1643640850000|2022-01-31 14:54:10|113.58|113.52|113.58|113.52|113.58|113.52|113.58|113.52|0
1643640860000|2022-01-31 14:54:20|113.56|113.5|113.54|113.5|113.6|113.54|113.54|113.46|12361
1643640870000|2022-01-31 14:54:30|113.52|113.48|113.54|113.48|113.54|113.48|113.5|113.48|5799
1643640880000|2022-01-31 14:54:40||113.52||113.48||113.52||113.48|0
1643640890000|2022-01-31 14:54:50|113.52|113.46|113.54|113.46|113.54|113.46|113.52|113.46|1742
1643640900000|2022-01-31 14:55:00|113.52|113.5|113.52|113.48|113.54|113.5|113.52|113.44|42
1643640930000|2022-01-31 14:55:30|113.54|113.5|113.58|113.54|113.6|113.54|113.54|113.5|5835
1643640950000|2022-01-31 14:55:50|||||||||1499
1643640970000|2022-01-31 14:56:10|113.6|113.56|113.64|113.56|113.66|113.6|113.6|113.56|4001
1643640990000|2022-01-31 14:56:30||113.6||113.6||113.6||113.6|0
1643641000000|2022-01-31 14:56:40|113.66|113.62|113.7|113.66|113.72|113.66|113.66|113.62|3447
1643641020000|2022-01-31 14:57:00|113.72||113.7||113.72||113.7||2
1643641030000|2022-01-31 14:57:10|113.68|113.62|113.64|113.6|113.68|113.62|113.64|113.58|532
1643641050000|2022-01-31 14:57:30|||||||||2108
1643641060000|2022-01-31 14:57:40|113.62|113.56|113.62|113.56|113.64|113.56|113.62|113.54|2880
1643641080000|2022-01-31 14:58:00|113.64|113.58|113.64|113.58|113.64|113.58|113.64|113.56|1232
1643641100000|2022-01-31 14:58:20|113.62|113.56|113.62|113.56|113.62|113.56|113.62|113.56|82
1643641110000|2022-01-31 14:58:30|113.64|113.58|113.62|113.56|113.64|113.58|113.62|113.56|0
1643641120000|2022-01-31 14:58:40|113.64|113.58|113.7|113.66|113.72|113.66|113.64|113.58|9301
1643641130000|2022-01-31 14:58:50|113.72|113.7|113.82|113.76|113.82|113.76|113.72|113.66|49032
1643641140000|2022-01-31 14:59:00|113.8|113.78|113.96|113.88|113.96|113.88|113.8|113.78|4184
1643641150000|2022-01-31 14:59:10|113.94|113.86|113.96|113.88|113.96|113.88|113.94|113.86|0
1643641160000|2022-01-31 14:59:20|113.92|113.86|113.92|113.86|113.96|113.86|113.86|113.8|7873
1643641170000|2022-01-31 14:59:30|113.98|113.88|114|113.94|114.04|113.96|113.98|113.88|3065
1643641180000|2022-01-31 14:59:40|113.98|113.96|114.02|113.96|114.02|113.96|113.98|113.96|148
1643641190000|2022-01-31 14:59:50|114.04|113.98|114.16|114.08|114.16|114.08|114.04|113.98|1167
1643641200000|2022-01-31 15:00:00|114.14|114.06|114.08|114.04|114.14|114.06|114.08|114|12042
1643641210000|2022-01-31 15:00:10|114.1|114|114.06|114|114.1|114|114.02|113.96|88
1643641220000|2022-01-31 15:00:20|114.08|114.04|114.1|114.06|114.1|114.06|114.08|114.04|10538
1643641230000|2022-01-31 15:00:30|114.08|114.04|114.06|114|114.08|114.04|114.04|113.96|2027
1643641240000|2022-01-31 15:00:40|114.04|114.02|114.06|113.96|114.1|114.02|114.04|113.96|9848
1643641250000|2022-01-31 15:00:50|114.08|113.98|114.14|114.06|114.14|114.06|114.08|113.98|7484
1643641260000|2022-01-31 15:01:00|114.16|114.02|114.06|114.02|114.16|114.02|114.06|113.98|6313
1643641280000|2022-01-31 15:01:20|114.04|114|114.04|114|114.04|114|114.04|114|2876
1643641290000|2022-01-31 15:01:30|114|113.96|114.04|114|114.06|114|114|113.94|4494
1643641300000|2022-01-31 15:01:40|114.06|114.02|114.06|114.02|114.06|114.02|114.06|114.02|248
1643641310000|2022-01-31 15:01:50|||||||||132
1643641320000|2022-01-31 15:02:00|114.04|114|114.06|114.04|114.06|114.04|114.04|113.96|1892
1643641330000|2022-01-31 15:02:10|114.08|114.08|114.16|114.08|114.18|114.08|114.08|114.08|1269
1643641340000|2022-01-31 15:02:20|114.14||114.14||114.14||114.12||0
1643641350000|2022-01-31 15:02:30|114.16|114.1|114.16|114.1|114.16|114.1|114.16|114.1|40
1643641360000|2022-01-31 15:02:40|114.14|114.08|114.14|114.08|114.14|114.08|114.14|114.08|838
1643641370000|2022-01-31 15:02:50|114.16|114.1|114.18|114.1|114.18|114.12|114.14|114.1|563
1643641380000|2022-01-31 15:03:00|114.16|114.12|114.16|114.12|114.22|114.14|114.16|114.1|7455
1643641390000|2022-01-31 15:03:10|114.2|114.14|114.22|114.16|114.22|114.16|114.2|114.14|421
1643641400000|2022-01-31 15:03:20|114.2|114.14|114.18|114.12|114.22|114.16|114.18|114.12|3617
1643641410000|2022-01-31 15:03:30|114.2||114.18||114.22||114.18||436
1643641420000|2022-01-31 15:03:40|114.2||114.18||114.22||114.16||0
1643641440000|2022-01-31 15:04:00|114.2|114.14|114.22|114.16|114.22|114.18|114.18|114.14|15104
1643641450000|2022-01-31 15:04:10||114.18||114.18||114.18||114.18|16
1643641460000|2022-01-31 15:04:20|114.24|114.2|114.32|114.26|114.32|114.26|114.24|114.2|3256
1643641470000|2022-01-31 15:04:30|114.34|114.3|114.36|114.3|114.38|114.3|114.34|114.3|0
1643641480000|2022-01-31 15:04:40|114.38|114.34|114.4|114.34|114.42|114.34|114.34|114.34|2563
1643641490000|2022-01-31 15:04:50|114.38|114.3|114.32|114.26|114.38|114.3|114.32|114.26|3096
1643641510000|2022-01-31 15:05:10|114.3|114.24|114.26|114.2|114.32|114.24|114.24|114.2|5107
1643641520000|2022-01-31 15:05:20|114.3|114.22|114.28|114.2|114.3|114.26|114.26|114.2|2409
1643641530000|2022-01-31 15:05:30||114.22||114.22||114.22||114.22|1407
1643641540000|2022-01-31 15:05:40|114.3|114.24|114.28|114.24|114.3|114.24|114.28|114.22|1066
1643641550000|2022-01-31 15:05:50|114.3|114.26|114.28|114.26|114.3|114.26|114.28|114.26|6269
1643641560000|2022-01-31 15:06:00|114.26|114.24|114.38|114.28|114.38|114.28|114.24|114.2|14624
1643641570000|2022-01-31 15:06:10|114.36|114.3|114.46|114.4|114.48|114.4|114.34|114.3|5134
1643641580000|2022-01-31 15:06:20|114.42|114.36|114.42|114.36|114.46|114.36|114.4|114.32|13970
1643641590000|2022-01-31 15:06:30|114.44|114.38|114.48|114.42|114.48|114.42|114.44|114.38|7605
1643641600000|2022-01-31 15:06:40|114.46|114.36|114.4|114.36|114.48|114.36|114.4|114.36|2494
1643641610000|2022-01-31 15:06:50|114.42|114.4|114.5|114.42|114.5|114.42|114.4|114.36|2290
1643641620000|2022-01-31 15:07:00|||||||||5000
1643641630000|2022-01-31 15:07:10|114.46|114.44|114.5|114.44|114.5|114.44|114.46|114.44|885
1643641650000|2022-01-31 15:07:30|114.54|114.48|114.54|114.48|114.54|114.48|114.48|114.44|7344
1643641660000|2022-01-31 15:07:40|114.52|114.46|114.52|114.44|114.52|114.46|114.44|114.42|6181
1643641670000|2022-01-31 15:07:50|114.54|114.48|114.52|114.44|114.54|114.48|114.52|114.44|1732
1643641680000|2022-01-31 15:08:00|114.56|114.5|114.64|114.56|114.64|114.56|114.52|114.44|20892
1643641690000|2022-01-31 15:08:10|114.66|114.6|114.66|114.6|114.68|114.6|114.64|114.6|0
1643641700000|2022-01-31 15:08:20|114.64||114.64||114.64||114.64||0
1643641710000|2022-01-31 15:08:30|114.68|114.62|114.68|114.62|114.72|114.62|114.68|114.62|28600
1643641720000|2022-01-31 15:08:40|114.7|114.64|114.84|114.8|114.88|114.8|114.68|114.64|171527
1643641730000|2022-01-31 15:08:50|114.8|114.78|114.78|114.76|114.84|114.78|114.78|114.72|28053
1643641740000|2022-01-31 15:09:00|114.82||114.82||114.82||114.82||0
1643641750000|2022-01-31 15:09:10|114.84|114.78|114.84|114.8|114.84|114.82|114.8|114.78|15731
1643641760000|2022-01-31 15:09:20|114.86|114.82|114.9|114.84|114.94|114.86|114.86|114.8|9786
1643641770000|2022-01-31 15:09:30|114.88|114.82|114.9|114.84|114.9|114.84|114.84|114.82|10963
1643641780000|2022-01-31 15:09:40|114.88||114.88||114.88||114.88||0
1643641790000|2022-01-31 15:09:50|114.86|114.8|114.82|114.78|114.86|114.8|114.82|114.78|6377
1643641800000|2022-01-31 15:10:00|114.8||114.82||114.82||114.8||0
1643641810000|2022-01-31 15:10:10|114.84|114.8|114.82|114.74|114.86|114.82|114.78|114.7|24264
1643641820000|2022-01-31 15:10:20|114.8||114.8||114.8||114.8||1630
1643641830000|2022-01-31 15:10:30|114.78|114.78|114.84|114.8|114.84|114.8|114.78|114.78|15227
1643641840000|2022-01-31 15:10:40|114.82|114.78|114.76|114.7|114.82|114.78|114.76|114.7|4264
1643641850000|2022-01-31 15:10:50|114.74|114.66|114.76|114.7|114.76|114.7|114.72|114.66|6794
1643641860000|2022-01-31 15:11:00|114.74|114.72|114.76|114.7|114.76|114.72|114.74|114.7|6527
1643641870000|2022-01-31 15:11:10|114.74|114.66|114.7|114.62|114.74|114.66|114.66|114.62|23295
1643641880000|2022-01-31 15:11:20||114.64||114.64||114.64||114.64|0
1643641890000|2022-01-31 15:11:30|114.72|114.66|114.88|114.82|114.88|114.82|114.72|114.66|9228
1643641900000|2022-01-31 15:11:40|114.92|114.84|114.92|114.86|114.92|114.86|114.88|114.84|2006
1643641910000|2022-01-31 15:11:50|114.88|114.84|114.82|114.76|114.88|114.84|114.8|114.72|2085
1643641920000|2022-01-31 15:12:00||114.78||114.78||114.78||114.78|119
1643641930000|2022-01-31 15:12:10|||||||||871
1643641940000|2022-01-31 15:12:20|114.84|114.8|114.84|114.76|114.88|114.82|114.8|114.74|35634
1643641960000|2022-01-31 15:12:40|114.88|114.78|114.92|114.84|114.92|114.84|114.88|114.78|2123
1643641970000|2022-01-31 15:12:50|114.94|114.88|114.88|114.8|114.96|114.88|114.88|114.8|3876
1643641980000|2022-01-31 15:13:00|114.86|114.78|114.76|114.66|114.86|114.78|114.76|114.66|93
1643641990000|2022-01-31 15:13:10||114.7||114.66||114.7||114.66|1000
1643642010000|2022-01-31 15:13:30||114.7||114.66||114.7||114.66|0
1643642020000|2022-01-31 15:13:40|114.74|114.7|114.78|114.74|114.78|114.74|114.74|114.7|3364
1643642050000|2022-01-31 15:14:10|114.8|114.76|114.84|114.76|114.84|114.78|114.78|114.74|7506
1643642060000|2022-01-31 15:14:20|114.86|114.8|115.06|114.98|115.08|114.98|114.86|114.8|54231
1643642070000|2022-01-31 15:14:30|115.04|115|115.08|115.02|115.08|115.04|115.04|115|25691
1643642080000|2022-01-31 15:14:40|115.1|115.04|115.1|115.04|115.1|115.04|115.1|115.04|866
1643642090000|2022-01-31 15:14:50|115.08|115.02|115.08|115|115.08|115.02|115.04|114.98|5098
1643642100000|2022-01-31 15:15:00|115.04|114.98|114.94|114.88|115.04|115|114.94|114.84|17197
1643642110000|2022-01-31 15:15:10|114.96|114.92|115|114.94|115.02|114.96|114.96|114.92|26458
1643642120000|2022-01-31 15:15:20|114.96|114.92|114.98|114.94|115|114.96|114.96|114.88|3526
1643642130000|2022-01-31 15:15:30|115.02|114.98|115.02|114.98|115.02|114.98|115.02|114.98|10
1643642150000|2022-01-31 15:15:50|115.04|115|115.06|115|115.06|115|115.04|115|10554
1643642160000|2022-01-31 15:16:00|115.04|114.98|115.04|114.98|115.04|114.98|115.02|114.98|1773
1643642170000|2022-01-31 15:16:10||115||115||115||115|0
1643642180000|2022-01-31 15:16:20|115.02||115.04||115.04||115.02||121
1643642190000|2022-01-31 15:16:30|||||||||4420
1643642210000|2022-01-31 15:16:50|115.06|115.02|115.08|115|115.08|115.02|115.06|115|10581
1643642220000|2022-01-31 15:17:00|115.06|115.04|115.14|115.1|115.14|115.1|115.02|114.98|16942
1643642240000|2022-01-31 15:17:20|115.16|115.06|115.16|115.06|115.18|115.12|115.16|115.06|320
1643642260000|2022-01-31 15:17:40|115.14|115.1|115.16|115.1|115.16|115.1|115.14|115.1|1944
1643642270000|2022-01-31 15:17:50|115.18|115.12|115.22|115.16|115.22|115.16|115.18|115.12|11861
1643642280000|2022-01-31 15:18:00|115.2|115.12|115.18|115.14|115.22|115.16|115.16|115.12|600
1643642290000|2022-01-31 15:18:10|115.2|115.16|115.22|115.16|115.22|115.16|115.2|115.16|4057
1643642300000|2022-01-31 15:18:20|115.24|115.18|115.22|115.16|115.26|115.2|115.22|115.16|10007
1643642310000|2022-01-31 15:18:30|115.24|115.18|115.2|115.14|115.24|115.18|115.2|115.14|2532
1643642320000|2022-01-31 15:18:40|115.24|115.16|115.26|115.16|115.28|115.2|115.22|115.16|33050
1643642330000|2022-01-31 15:18:50|115.24|115.18|115.26|115.2|115.26|115.2|115.22|115.16|1947
1643642340000|2022-01-31 15:19:00|115.28|115.22|115.22|115.14|115.28|115.22|115.18|115.14|1961
1643642350000|2022-01-31 15:19:10||115.16||115.14||115.16||115.14|0
1643642360000|2022-01-31 15:19:20|115.26|115.18|115.26|115.18|115.26|115.18|115.26|115.18|22946
1643642390000|2022-01-31 15:19:50|115.22|115.14|115.22|115.18|115.22|115.18|115.18|115.14|64171
1643642400000|2022-01-31 15:20:00|||||||||2171
1643642410000|2022-01-31 15:20:10|115.2|115.16|115.22|115.16|115.22|115.16|115.2|115.16|632
1643642420000|2022-01-31 15:20:20|115.2|115.18|115.3|115.24|115.3|115.24|115.2|115.16|14155
1643642430000|2022-01-31 15:20:30|||||||||19452
1643642440000|2022-01-31 15:20:40|115.28||115.28||115.28||115.28||680
1643642450000|2022-01-31 15:20:50|||||||||8739
1643642460000|2022-01-31 15:21:00|115.3|115.28|115.4|115.32|115.4|115.32|115.3|115.28|965
1643642470000|2022-01-31 15:21:10|115.38|115.36|115.4|115.36|115.4|115.36|115.38|115.36|3274
1643642480000|2022-01-31 15:21:20|115.38|115.32|115.4|115.34|115.4|115.34|115.38|115.32|1496
1643642490000|2022-01-31 15:21:30||115.32||115.34||115.36||115.32|17241
1643642500000|2022-01-31 15:21:40|115.38|115.36|115.38|115.36|115.4|115.36|115.38|115.36|53021
1643642510000|2022-01-31 15:21:50||115.34||115.36||115.36||115.32|7211
1643642520000|2022-01-31 15:22:00|115.4||115.4||115.44||115.4||14804
1643642530000|2022-01-31 15:22:10|115.44|115.38|115.48|115.42|115.5|115.44|115.42|115.38|35949
1643642540000|2022-01-31 15:22:20|115.5|115.44|115.5|115.44|115.5|115.44|115.5|115.44|3400
1643642550000|2022-01-31 15:22:30|115.48|115.42|115.5|115.44|115.5|115.44|115.46|115.34|51092
1643642560000|2022-01-31 15:22:40|115.48|115.42|115.48|115.42|115.5|115.46|115.46|115.42|9699
1643642570000|2022-01-31 15:22:50|||||||||2725
1643642580000|2022-01-31 15:23:00|115.44|115.4|115.5|115.46|115.5|115.46|115.44|115.34|8360
1643642590000|2022-01-31 15:23:10|115.54|115.48|115.54|115.48|115.58|115.52|115.54|115.46|13603
1643642600000|2022-01-31 15:23:20|115.52|115.46|115.44|115.38|115.52|115.48|115.44|115.38|8443
1643642610000|2022-01-31 15:23:30||115.34||115.34||115.34||115.34|0
1643642620000|2022-01-31 15:23:40|115.42|115.38|115.42|115.38|115.44|115.4|115.4|115.32|21333
1643642630000|2022-01-31 15:23:50|115.4|115.34|115.4|115.32|115.4|115.34|115.38|115.32|3600
1643642640000|2022-01-31 15:24:00|115.38|115.3|115.38|115.34|115.38|115.34|115.38|115.3|0
1643642650000|2022-01-31 15:24:10|115.36|115.3|115.38|115.28|115.38|115.3|115.36|115.28|628
1643642660000|2022-01-31 15:24:20||115.32||115.32||115.32||115.32|301
1643642690000|2022-01-31 15:24:50|115.36|115.28|115.32|115.26|115.36|115.32|115.32|115.26|585
1643642700000|2022-01-31 15:25:00|115.34|115.28|115.34|115.28|115.34|115.28|115.34|115.28|4307
1643642710000|2022-01-31 15:25:10|115.36|115.3|115.34|115.32|115.36|115.32|115.34|115.3|187
1643642720000|2022-01-31 15:25:20|115.32|115.3|115.34|115.3|115.34|115.3|115.32|115.3|1310
1643642730000|2022-01-31 15:25:30|115.32|115.28|115.28|115.24|115.32|115.28|115.28|115.24|7245
1643642750000|2022-01-31 15:25:50|115.26|115.2|115.28|115.2|115.28|115.2|115.26|115.2|1617
1643642760000|2022-01-31 15:26:00||115.22||115.22||115.22||115.22|0
1643642770000|2022-01-31 15:26:10|115.26|115.24|115.28|115.22|115.28|115.24|115.26|115.22|0
1643642780000|2022-01-31 15:26:20||115.24||115.24||115.24||115.24|0
1643642790000|2022-01-31 15:26:30|115.26|115.2|115.24|115.22|115.26|115.24|115.24|115.18|5987
1643642800000|2022-01-31 15:26:40|115.26|115.2|115.24|115.2|115.26|115.2|115.24|115.16|1846
1643642810000|2022-01-31 15:26:50|115.26|115.22|115.26|115.22|115.26|115.22|115.26|115.22|11529
1643642820000|2022-01-31 15:27:00|115.28|115.24|115.3|115.26|115.3|115.26|115.28|115.24|10994
1643642850000|2022-01-31 15:27:30|115.28|115.24|115.22|115.16|115.28|115.24|115.22|115.16|7424
1643642860000|2022-01-31 15:27:40|115.24|115.18|115.22|115.14|115.24|115.2|115.22|115.14|3586
1643642870000|2022-01-31 15:27:50||115.16||115.16||115.16||115.16|20
1643642880000|2022-01-31 15:28:00|||||||||10000
1643642890000|2022-01-31 15:28:10|115.2|115.14|115.06|114.98|115.2|115.14|115.06|114.98|10091
1643642900000|2022-01-31 15:28:20||115||115.02||115.02||115|0
1643642920000|2022-01-31 15:28:40||115||115.02||115.02||115|9611
1643642930000|2022-01-31 15:28:50|115.04|114.98|115.02|114.98|115.06|115.02|115.02|114.94|6543
1643642940000|2022-01-31 15:29:00|115.04|115.02|115.04|114.98|115.06|115.04|115.02|114.98|40043
1643642950000|2022-01-31 15:29:10|115.02|114.96|115.04|114.98|115.04|114.98|114.98|114.92|13043
1643642960000|2022-01-31 15:29:20|115.06|115.02|115.04|115.02|115.06|115.02|115.02|115|1240
1643642970000|2022-01-31 15:29:30|115.02|115|115.02|114.96|115.02|115|115.02|114.94|54
1643642980000|2022-01-31 15:29:40|115|114.94|114.94|114.86|115|114.96|114.94|114.84|9261
1643642990000|2022-01-31 15:29:50|114.92|114.88|114.94|114.88|114.94|114.88|114.92|114.86|0
1643643000000|2022-01-31 15:30:00|114.96|114.9|114.94|114.88|114.96|114.9|114.94|114.88|380
1643643010000|2022-01-31 15:30:10|114.96|114.9|115.06|114.98|115.06|115|114.96|114.9|6943
1643643020000|2022-01-31 15:30:20|115.02|115|115.12|115.08|115.14|115.08|115.02|115|7327
1643643030000|2022-01-31 15:30:30|115.16|115.1|115.18|115.1|115.18|115.12|115.14|115.1|1295
1643643040000|2022-01-31 15:30:40|115.14|115.08|115.1|115.06|115.14|115.1|115.08|115.02|10
1643643050000|2022-01-31 15:30:50|115.08|115.02|115.08|115.02|115.08|115.02|115.08|115|0
1643643060000|2022-01-31 15:31:00|115.06|114.98|115.04|114.98|115.06|114.98|115.04|114.96|346
1643643100000|2022-01-31 15:31:40|115.02|114.96|114.98|114.92|115.02|114.96|114.98|114.92|100
1643643110000|2022-01-31 15:31:50|115|114.9|115.04|115|115.04|115|115|114.9|6806
1643643120000|2022-01-31 15:32:00|115.06|115.02|115.1|115.04|115.1|115.04|115.06|115.02|954
1643643130000|2022-01-31 15:32:10|115.12|115.06|115.1|115.04|115.14|115.08|115.1|115.04|2301
1643643140000|2022-01-31 15:32:20|115.08|115.02|115.08|115.02|115.1|115.02|115.06|115|576
1643643150000|2022-01-31 15:32:30|115.06|115|115.06|115|115.06|115.02|115.06|115|0
1643643160000|2022-01-31 15:32:40|115.02|114.98|115.06|115|115.06|115|115|114.96|10002
1643643170000|2022-01-31 15:32:50|115.08|115.02|115.08|115.04|115.08|115.06|115.08|115.02|0
1643643180000|2022-01-31 15:33:00|115.06||115.08||115.08||115.06||0
1643643190000|2022-01-31 15:33:10|115.1|115.06|115.1|115.04|115.1|115.06|115.1|115.04|4401
1643643200000|2022-01-31 15:33:20|115.08||115.08||115.08||115.08||0
1643643210000|2022-01-31 15:33:30|115.06|115.02|115.08|115.04|115.12|115.06|115.04|115|18912
1643643220000|2022-01-31 15:33:40|115.06|115.06|115.08|115.04|115.08|115.06|115.06|115.04|20
1643643230000|2022-01-31 15:33:50|115.06|115.06|115.06|114.98|115.06|115.06|115|114.94|16518
1643643240000|2022-01-31 15:34:00|115.08|115|115.08|115.02|115.08|115.02|115.06|114.98|14257
1643643250000|2022-01-31 15:34:10|115.12|115.04|115.06|115|115.14|115.06|115.06|115|17199
1643643260000|2022-01-31 15:34:20|115.1|115.02|115.14|115.06|115.14|115.06|115.08|115|2000
1643643280000|2022-01-31 15:34:40|115.12|115.04|115.08|115.04|115.14|115.04|115.06|115.04|3437
1643643290000|2022-01-31 15:34:50|115.1|115.06|115.16|115.1|115.16|115.1|115.1|115.04|2935
1643643300000|2022-01-31 15:35:00|115.14|115.12|115.2|115.14|115.2|115.14|115.14|115.12|263
1643643310000|2022-01-31 15:35:10||115.1||115.14||115.14||115.1|0
1643643320000|2022-01-31 15:35:20|115.18|115.16|115.18|115.16|115.18|115.16|115.18|115.14|0
1643643330000|2022-01-31 15:35:30|115.2|115.14|115.26|115.18|115.26|115.2|115.2|115.14|3075
1643643340000|2022-01-31 15:35:40|115.24|115.2|115.24|115.2|115.24|115.2|115.24|115.2|12
1643643350000|2022-01-31 15:35:50|115.26|115.22|115.32|115.22|115.34|115.26|115.26|115.22|7813
1643643360000|2022-01-31 15:36:00||115.24||115.24||115.24||115.24|4772
1643643370000|2022-01-31 15:36:10|115.3|115.22|115.28|115.2|115.32|115.24|115.22|115.16|10804
1643643380000|2022-01-31 15:36:20|115.3|115.22|115.3|115.24|115.3|115.24|115.3|115.22|14806
1643643390000|2022-01-31 15:36:30|115.32|115.26|115.3|115.24|115.32|115.26|115.3|115.24|420
1643643400000|2022-01-31 15:36:40|115.32|115.28|115.28|115.22|115.32|115.28|115.28|115.22|2000
1643643410000|2022-01-31 15:36:50|115.24|115.2|115.2|115.14|115.24|115.2|115.16|115.1|31058
1643643420000|2022-01-31 15:37:00|115.18||115.18||115.2||115.18||814
1643643430000|2022-01-31 15:37:10|||||||||5128
1643643440000|2022-01-31 15:37:20|115.2|115.16|115.2|115.14|115.2|115.16|115.2|115.14|200
1643643450000|2022-01-31 15:37:30|115.16|115.12|115.2|115.12|115.2|115.16|115.16|115.12|2766
1643643460000|2022-01-31 15:37:40||115.14||115.16||115.16||115.14|0
1643643470000|2022-01-31 15:37:50|115.18|115.14|115.18|115.14|115.18|115.14|115.18|115.14|5065
1643643480000|2022-01-31 15:38:00|115.14|115.12|115.14|115.08|115.18|115.12|115.14|115.08|3473
1643643490000|2022-01-31 15:38:10|115.12|115.06|115.16|115.12|115.16|115.12|115.12|115.06|10165
1643643500000|2022-01-31 15:38:20|115.18|115.08|115.14|115.1|115.18|115.1|115.14|115.06|4460
1643643520000|2022-01-31 15:38:40|115.16|115.12|115.16|115.1|115.16|115.12|115.16|115.1|0
1643643530000|2022-01-31 15:38:50|115.14|115.12|115.22|115.16|115.22|115.16|115.14|115.12|10983
1643643540000|2022-01-31 15:39:00|115.24|115.18|115.26|115.22|115.28|115.24|115.24|115.18|13708
1643643550000|2022-01-31 15:39:10||115.2||115.2||115.2||115.2|0
1643643560000|2022-01-31 15:39:20|115.24|115.18|115.24|115.16|115.24|115.18|115.24|115.16|1755
1643643570000|2022-01-31 15:39:30|115.26|115.2|115.26|115.22|115.26|115.22|115.26|115.2|944
1643643580000|2022-01-31 15:39:40|115.24|115.2|115.24|115.2|115.24|115.2|115.24|115.2|0
1643643590000|2022-01-31 15:39:50|||||||||52777
1643643600000|2022-01-31 15:40:00|115.26|115.16|115.14|115.08|115.26|115.16|115.14|115.08|121
1643643610000|2022-01-31 15:40:10||115.1||115.1||115.1||115.1|1
1643643620000|2022-01-31 15:40:20|115.12||115.12||115.14||115.12||62379
1643643640000|2022-01-31 15:40:40|115.1|115.06|115.1|115.08|115.1|115.08|115.1|115.04|3056
1643643650000|2022-01-31 15:40:50|115.08|115.04|115.06|115|115.08|115.04|115.06|115|14
1643643660000|2022-01-31 15:41:00|115.08|115.04|115.1|115.04|115.1|115.06|115.08|115.04|14309
1643643670000|2022-01-31 15:41:10|115.12|115.06|115.12|115.08|115.12|115.1|115.12|115.04|2895
1643643680000|2022-01-31 15:41:20||115.06||115.06||115.06||115.06|0
1643643690000|2022-01-31 15:41:30|115.16|115.1|115.16|115.1|115.18|115.12|115.12|115.1|10006
1643643700000|2022-01-31 15:41:40|115.14||115.12||115.14||115.12||0
1643643710000|2022-01-31 15:41:50|115.1|115.06|115.08|115.02|115.1|115.06|115.08|115.02|118
1643643720000|2022-01-31 15:42:00|115.06|115.04|115.08|115.04|115.08|115.04|115.06|114.98|1802
1643643730000|2022-01-31 15:42:10|||||||||226
1643643740000|2022-01-31 15:42:20|115.06||115.06||115.06||115.06||0
1643643750000|2022-01-31 15:42:30|115.08||115.08||115.08||115.08||900
1643643760000|2022-01-31 15:42:40|115.06||115.06||115.06||115.06||0
1643643770000|2022-01-31 15:42:50|115.08|115.02|115.08|115|115.08|115.02|115.06|115|3088
1643643780000|2022-01-31 15:43:00||115.02||115.04||115.04||115.02|0
1643643800000|2022-01-31 15:43:20|115.1|115.06|115.1|115.06|115.1|115.06|115.1|115.06|6554
1643643810000|2022-01-31 15:43:30|115.12|115.08|115.16|115.1|115.16|115.14|115.12|115.08|5779
1643643820000|2022-01-31 15:43:40|115.18|115.12|115.26|115.18|115.28|115.18|115.18|115.12|5366
1643643830000|2022-01-31 15:43:50|115.24|115.2|115.28|115.22|115.28|115.22|115.24|115.2|5555
1643643840000|2022-01-31 15:44:00||115.26||115.22||115.26||115.22|0
1643643850000|2022-01-31 15:44:10|115.3|115.24|115.32|115.26|115.34|115.3|115.3|115.24|3224
1643643860000|2022-01-31 15:44:20|115.34||115.34||115.34||115.34||0
1643643870000|2022-01-31 15:44:30|115.32|115.28|115.34|115.26|115.34|115.28|115.32|115.26|355
1643643880000|2022-01-31 15:44:40|115.32|115.28|115.32|115.28|115.32|115.28|115.32|115.28|0
1643643890000|2022-01-31 15:44:50|115.28|115.26|115.32|115.26|115.32|115.26|115.26|115.22|5058
1643643910000|2022-01-31 15:45:10||115.28||115.26||115.28||115.26|0
1643643920000|2022-01-31 15:45:20|115.3|115.22|115.22|115.14|115.3|115.22|115.22|115.14|44939
1643643930000|2022-01-31 15:45:30|115.2||115.2||115.22||115.2||0
1643643940000|2022-01-31 15:45:40|115.18|115.12|115.18|115.14|115.2|115.14|115.18|115.1|0
1643643950000|2022-01-31 15:45:50|115.16|115.12|115.14|115.06|115.16|115.12|115.14|115.06|3250
1643643960000|2022-01-31 15:46:00||115.08||115.06||115.08||115.06|0
1643643980000|2022-01-31 15:46:20|115.12|115.04|115.1|115.02|115.12|115.04|115.1|115.02|1
1643643990000|2022-01-31 15:46:30|115.12|115.04|115.12|115.06|115.12|115.06|115.12|115.04|17
1643644000000|2022-01-31 15:46:40||115.08||115.06||115.08||115.06|0
1643644010000|2022-01-31 15:46:50||115.08||115.08||115.08||115.08|642
1643644020000|2022-01-31 15:47:00|115.1|115.06|115.1|115.04|115.14|115.1|115.1|115.02|6812
1643644030000|2022-01-31 15:47:10|115.12|115.02|115.12|115.04|115.12|115.04|115.12|115.02|0
1643644040000|2022-01-31 15:47:20|115.08|115.02|115.08|115.02|115.08|115.02|115.08|115.02|0
1643644050000|2022-01-31 15:47:30|115.1|115.04|115.1|115.02|115.1|115.06|115.08|115.02|2417
1643644060000|2022-01-31 15:47:40||115.04||115.04||115.06||115.04|9
1643644070000|2022-01-31 15:47:50||115.02||115.06||115.06||115.02|3957
1643644080000|2022-01-31 15:48:00|115.12|115.08|115.12|115.08|115.12|115.08|115.12|115.08|1172
1643644100000|2022-01-31 15:48:20|115.16|115.1|115.18|115.12|115.18|115.12|115.16|115.1|165
1643644110000|2022-01-31 15:48:30|115.16|115.1|115.16|115.08|115.16|115.1|115.14|115.08|0
1643644120000|2022-01-31 15:48:40|115.18|115.1|115.24|115.2|115.26|115.2|115.18|115.1|11943
1643644130000|2022-01-31 15:48:50|115.28|115.22|115.32|115.24|115.34|115.24|115.28|115.22|2063
1643644140000|2022-01-31 15:49:00|115.34|115.28|115.36|115.28|115.36|115.28|115.32|115.28|0
1643644150000|2022-01-31 15:49:10|115.34|115.26|115.32|115.28|115.34|115.28|115.28|115.2|46222
1643644160000|2022-01-31 15:49:20||115.24||115.24||115.24||115.24|0
1643644170000|2022-01-31 15:49:30|115.3|115.26|115.32|115.28|115.34|115.28|115.3|115.26|6170
1643644180000|2022-01-31 15:49:40|115.3|115.24|115.28|115.26|115.3|115.26|115.28|115.24|63902
1643644190000|2022-01-31 15:49:50|115.26|115.24|115.24|115.2|115.26|115.24|115.24|115.2|0
1643644200000|2022-01-31 15:50:00|115.22|115.18|115.2|115.16|115.22|115.18|115.2|115.14|3445
1643644220000|2022-01-31 15:50:20|115.22|115.18|115.2|115.16|115.22|115.18|115.2|115.16|4000
1643644230000|2022-01-31 15:50:30|115.22|115.18|115.22|115.16|115.22|115.18|115.22|115.16|0
1643644240000|2022-01-31 15:50:40|115.2||115.2||115.2||115.2||0
1643644260000|2022-01-31 15:51:00|115.22|115.18|115.24|115.2|115.28|115.22|115.22|115.16|14306
1643644270000|2022-01-31 15:51:10|115.28||115.28||115.28||115.28||0
1643644280000|2022-01-31 15:51:20|115.26|115.18|115.2|115.16|115.26|115.18|115.18|115.12|9865
1643644300000|2022-01-31 15:51:40|115.22|115.18|115.26|115.22|115.28|115.22|115.22|115.18|12375
1643644310000|2022-01-31 15:51:50|115.24|115.2|115.26|115.18|115.26|115.2|115.22|115.18|3696
1643644320000|2022-01-31 15:52:00|115.24|115.22|115.2|115.16|115.24|115.22|115.2|115.16|11
1643644340000|2022-01-31 15:52:20|115.16|115.14|115.2|115.12|115.2|115.14|115.16|115.1|1348
1643644350000|2022-01-31 15:52:30||115.14||115.14||115.14||115.14|0
1643644360000|2022-01-31 15:52:40|115.18|115.16|115.16|115.12|115.18|115.16|115.16|115.1|1749
1643644370000|2022-01-31 15:52:50|115.18||115.18||115.18||115.18||0
1643644380000|2022-01-31 15:53:00||115.14||115.14||115.14||115.14|50
1643644400000|2022-01-31 15:53:20|115.2|115.16|115.26|115.2|115.28|115.2|115.2|115.16|11983
1643644430000|2022-01-31 15:53:50|||||||||2000
1643644460000|2022-01-31 15:54:20|115.24|115.18|115.2|115.18|115.24|115.18|115.2|115.16|5870
1643644470000|2022-01-31 15:54:30|115.22|115.2|115.26|115.22|115.26|115.22|115.2|115.2|340
1643644480000|2022-01-31 15:54:40|115.28||115.28||115.32||115.28||2183
1643644490000|2022-01-31 15:54:50|||||||||6717
1643644510000|2022-01-31 15:55:10|115.3|115.24|115.22|115.18|115.3|115.24|115.22|115.18|27869
1643644520000|2022-01-31 15:55:20|115.2|115.16|115.16|115.12|115.2|115.16|115.16|115.12|2981
1643644530000|2022-01-31 15:55:30|115.18|115.14|115.18|115.12|115.22|115.14|115.18|115.12|4246
1643644540000|2022-01-31 15:55:40|115.2|115.14|115.2|115.14|115.2|115.14|115.2|115.14|0
1643644550000|2022-01-31 15:55:50|115.18||115.18||115.2||115.18||1
1643644560000|2022-01-31 15:56:00|115.16|115.12|115.2|115.14|115.2|115.14|115.14|115.12|4264
1643644570000|2022-01-31 15:56:10|115.18|115.12|115.22|115.16|115.22|115.16|115.16|115.12|10417
1643644580000|2022-01-31 15:56:20||115.18||115.18||115.18||115.16|31
1643644590000|2022-01-31 15:56:30||115.2||115.18||115.2||115.18|0
1643644620000|2022-01-31 15:57:00|115.24|115.2|115.24|115.18|115.3|115.22|115.24|115.18|384
1643644630000|2022-01-31 15:57:10||115.2||115.2||115.2||115.2|222
1643644640000|2022-01-31 15:57:20|115.26|115.22|115.32|115.28|115.34|115.28|115.26|115.22|3073
1643644650000|2022-01-31 15:57:30|115.34|115.3|115.34|115.28|115.38|115.32|115.34|115.28|2008
1643644660000|2022-01-31 15:57:40|115.36|115.3|115.4|115.34|115.4|115.34|115.36|115.3|2226
1643644680000|2022-01-31 15:58:00|115.42|115.36|115.4|115.34|115.46|115.38|115.4|115.34|20741
1643644690000|2022-01-31 15:58:10|115.42|115.36|115.42|115.38|115.44|115.38|115.42|115.36|2100
1643644700000|2022-01-31 15:58:20|115.4|115.36|115.4|115.36|115.42|115.38|115.4|115.34|2964
1643644710000|2022-01-31 15:58:30|115.38|115.34|115.34|115.3|115.38|115.34|115.32|115.28|13943
1643644720000|2022-01-31 15:58:40|115.32|115.28|115.32|115.28|115.32|115.28|115.32|115.28|0
1643644730000|2022-01-31 15:58:50|||||||||867
1643644740000|2022-01-31 15:59:00|115.34|115.3|115.4|115.34|115.4|115.36|115.34|115.3|17627
1643644750000|2022-01-31 15:59:10|115.42|115.36|115.42|115.36|115.46|115.38|115.42|115.36|15007
1643644770000|2022-01-31 15:59:30|115.46|115.4|115.48|115.4|115.48|115.44|115.46|115.4|4001
1643644780000|2022-01-31 15:59:40|115.46|115.38|115.48|115.42|115.48|115.42|115.42|115.36|61565
1643644790000|2022-01-31 15:59:50|115.5|115.44|115.5|115.46|115.5|115.46|115.48|115.44|7056
1643644800000|2022-01-31 16:00:00||115.44||115.46||115.46||115.44|0
1643644810000|2022-01-31 16:00:10|115.52|115.48|115.56|115.5|115.58|115.5|115.52|115.48|8131
1643644830000|2022-01-31 16:00:30|115.54|115.48|115.48|115.44|115.54|115.48|115.48|115.44|7832
1643644840000|2022-01-31 16:00:40|115.46|115.42|115.46|115.42|115.46|115.42|115.44|115.38|17872
1643644850000|2022-01-31 16:00:50|115.42|115.38|115.42|115.36|115.42|115.38|115.42|115.36|6
1643644860000|2022-01-31 16:01:00|115.44||115.42||115.46||115.42||369
1643644880000|2022-01-31 16:01:20|115.4|115.38|115.42|115.38|115.42|115.38|115.4|115.38|2106
1643644890000|2022-01-31 16:01:30|115.44|115.4|115.48|115.4|115.48|115.42|115.44|115.4|2457
1643644900000|2022-01-31 16:01:40|115.46|115.42|115.46|115.4|115.46|115.42|115.44|115.4|962
1643644910000|2022-01-31 16:01:50|115.44||115.44||115.44||115.44||856
1643644920000|2022-01-31 16:02:00|115.46|115.42|115.52|115.46|115.52|115.46|115.46|115.42|2857
1643644930000|2022-01-31 16:02:10|115.5|115.44|115.48|115.44|115.56|115.48|115.48|115.44|16209
1643644950000|2022-01-31 16:02:30|||||||||5853
1643644960000|2022-01-31 16:02:40|115.46|115.42|115.42|115.38|115.46|115.42|115.4|115.38|32546
1643644970000|2022-01-31 16:02:50|115.44|115.4|115.46|115.4|115.48|115.4|115.44|115.4|8616
1643644980000|2022-01-31 16:03:00|||||||||2983
1643644990000|2022-01-31 16:03:10|115.44|115.38|115.44|115.4|115.46|115.4|115.44|115.38|300
1643645000000|2022-01-31 16:03:20|115.46|115.42|115.46|115.42|115.46|115.42|115.46|115.4|1587
1643645010000|2022-01-31 16:03:30|115.48||115.48||115.48||115.48||1456
1643645020000|2022-01-31 16:03:40|||||||||784
1643645040000|2022-01-31 16:04:00|115.46|115.4|115.46|115.42|115.46|115.42|115.46|115.4|5
1643645050000|2022-01-31 16:04:10||115.4||115.42||115.42||115.4|0
1643645060000|2022-01-31 16:04:20|115.44|115.4|115.44|115.38|115.46|115.4|115.42|115.38|20573
1643645070000|2022-01-31 16:04:30|115.46||115.44||115.46||115.4||28537
1643645090000|2022-01-31 16:04:50||115.4||115.4||115.4||115.38|200
1643645100000|2022-01-31 16:05:00|115.42|115.38|115.42|115.38|115.42|115.38|115.42|115.38|2000
1643645130000|2022-01-31 16:05:30|115.4|115.4|115.38|115.34|115.4|115.4|115.36|115.34|31650
1643645140000|2022-01-31 16:05:40|115.36|115.3|115.36|115.3|115.36|115.3|115.36|115.3|5463
1643645150000|2022-01-31 16:05:50|115.38|115.32|115.4|115.34|115.44|115.36|115.38|115.32|2735
1643645160000|2022-01-31 16:06:00||115.36||115.34||115.36||115.34|3
1643645170000|2022-01-31 16:06:10||115.32||115.36||115.36||115.32|0
1643645180000|2022-01-31 16:06:20||115.34||115.34||115.36||115.34|0
1643645190000|2022-01-31 16:06:30|115.38||115.38||115.38||115.38||0
1643645200000|2022-01-31 16:06:40|115.4||115.4||115.4||115.4||0
1643645210000|2022-01-31 16:06:50|115.38|115.32|115.36|115.32|115.38|115.34|115.34|115.3|36343
1643645240000|2022-01-31 16:07:20|115.38|115.34|115.4|115.36|115.4|115.38|115.38|115.34|7231
1643645270000|2022-01-31 16:07:50|115.42|115.38|115.44|115.38|115.46|115.4|115.42|115.38|4030
1643645280000|2022-01-31 16:08:00|115.46|115.4|115.44|115.4|115.46|115.4|115.38|115.34|59512
1643645290000|2022-01-31 16:08:10|115.46||115.44||115.46||115.44||0
1643645300000|2022-01-31 16:08:20|115.42|115.38|115.42|115.36|115.44|115.38|115.4|115.36|12046
1643645310000|2022-01-31 16:08:30|115.44|115.38|115.42|115.36|115.44|115.38|115.42|115.36|2500
1643645320000|2022-01-31 16:08:40|115.4||115.4||115.4||115.4||0
1643645330000|2022-01-31 16:08:50|||||||||5233
1643645340000|2022-01-31 16:09:00|115.38|115.34|115.38|115.36|115.4|115.36|115.36|115.34|55393
1643645350000|2022-01-31 16:09:10|115.4|115.38|115.4|115.38|115.42|115.38|115.4|115.38|10938
1643645360000|2022-01-31 16:09:20|115.42|115.36|115.38|115.36|115.42|115.36|115.38|115.34|79482
1643645370000|2022-01-31 16:09:30|115.36|115.34|115.36|115.3|115.38|115.34|115.36|115.3|18899
1643645380000|2022-01-31 16:09:40||115.32||115.32||115.32||115.32|0
1643645390000|2022-01-31 16:09:50|115.34|115.3|115.32|115.24|115.34|115.3|115.3|115.24|9256
1643645400000|2022-01-31 16:10:00|115.3|115.2|115.28|115.26|115.32|115.26|115.24|115.16|19854
1643645410000|2022-01-31 16:10:10|115.3|115.28|115.16|115.12|115.3|115.28|115.16|115.1|36153
1643645420000|2022-01-31 16:10:20|115.18|115.14|115.24|115.18|115.26|115.2|115.18|115.14|16365
1643645430000|2022-01-31 16:10:30|115.22|115.14|115.16|115.12|115.22|115.14|115.16|115.12|15010
1643645440000|2022-01-31 16:10:40|115.18|115.16|115.2|115.16|115.22|115.16|115.18|115.12|10670
1643645450000|2022-01-31 16:10:50|115.22|115.18|115.22|115.18|115.22|115.18|115.22|115.18|3724
1643645460000|2022-01-31 16:11:00|115.2|115.16|115.2|115.16|115.2|115.18|115.18|115.16|36954
1643645470000|2022-01-31 16:11:10||115.18||115.18||115.18||115.18|0
1643645480000|2022-01-31 16:11:20|115.22||115.22||115.22||115.22||3745
1643645490000|2022-01-31 16:11:30|115.2||115.22||115.22||115.2||0
1643645500000|2022-01-31 16:11:40|115.2|115.16|115.18|115.12|115.2|115.16|115.18|115.12|24692
1643645510000|2022-01-31 16:11:50||115.14||115.14||115.14||115.14|0
1643645520000|2022-01-31 16:12:00|115.2|115.16|115.22|115.16|115.22|115.16|115.2|115.16|6504
1643645540000|2022-01-31 16:12:20|115.24|115.18|115.28|115.24|115.28|115.24|115.24|115.18|9386
1643645550000|2022-01-31 16:12:30|115.3|115.28|115.32|115.28|115.32|115.28|115.3|115.28|183
1643645560000|2022-01-31 16:12:40|115.34||115.34||115.34||115.32||1127
1643645570000|2022-01-31 16:12:50|||||||||50000
1643645580000|2022-01-31 16:13:00|115.32|115.26|115.34|115.28|115.34|115.28|115.32|115.26|2
1643645590000|2022-01-31 16:13:10|115.32|115.26|115.32|115.26|115.32|115.26|115.3|115.26|21380
1643645600000|2022-01-31 16:13:20|115.34||115.32||115.34||115.3||0
1643645610000|2022-01-31 16:13:30|115.26|115.24|115.3|115.24|115.3|115.28|115.26|115.24|21699
1643645620000|2022-01-31 16:13:40|115.28|115.22|115.22|115.18|115.28|115.22|115.22|115.16|1231
1643645630000|2022-01-31 16:13:50|||||||||1662
1643645640000|2022-01-31 16:14:00|115.24||115.24||115.24||115.24||6884
1643645650000|2022-01-31 16:14:10|115.22||115.22||115.22||115.22||0
1643645670000|2022-01-31 16:14:30|115.2|115.16|115.18|115.1|115.2|115.16|115.16|115.1|14165
1643645680000|2022-01-31 16:14:40|115.16|115.08|115.12|115.08|115.16|115.08|115.12|115.06|4963
1643645700000|2022-01-31 16:15:00|115.14|115.1|115.14|115.08|115.18|115.12|115.12|115.08|25120
1643645710000|2022-01-31 16:15:10|115.1|115.06|115.02|114.94|115.1|115.06|115.02|114.94|12310
1643645720000|2022-01-31 16:15:20|115.04|114.96|115.04|114.96|115.04|114.98|115.02|114.96|9065
1643645730000|2022-01-31 16:15:30|115.02|114.98|115|114.94|115.02|114.98|115|114.94|2991
1643645740000|2022-01-31 16:15:40|115.02|114.96|115.02|114.96|115.02|114.96|115|114.94|5100
1643645750000|2022-01-31 16:15:50|114.98|114.94|114.92|114.86|115|114.94|114.9|114.84|32926
1643645760000|2022-01-31 16:16:00|114.94|114.88|114.92|114.86|114.94|114.88|114.92|114.86|7276
1643645770000|2022-01-31 16:16:10|114.9|114.84|114.9|114.84|114.92|114.84|114.9|114.84|21726
1643645780000|2022-01-31 16:16:20|114.88|114.82|114.9|114.84|114.9|114.84|114.86|114.78|5433
1643645790000|2022-01-31 16:16:30|114.88|114.82|114.88|114.82|114.88|114.82|114.88|114.82|1391
1643645800000|2022-01-31 16:16:40||114.84||114.82||114.84||114.82|0
1643645810000|2022-01-31 16:16:50|114.86|114.84|114.88|114.82|114.88|114.84|114.86|114.82|9252
1643645820000|2022-01-31 16:17:00|114.86|114.84|114.96|114.88|115.04|114.96|114.86|114.84|144394
1643645830000|2022-01-31 16:17:10|114.94|114.86|114.88|114.82|114.94|114.86|114.88|114.8|6253
1643645840000|2022-01-31 16:17:20|114.9|114.84|114.98|114.88|114.98|114.88|114.9|114.84|10959
1643645850000|2022-01-31 16:17:30|114.96||114.94||114.96||114.94||0
1643645860000|2022-01-31 16:17:40|114.98|114.92|114.98|114.92|114.98|114.92|114.98|114.92|314
1643645870000|2022-01-31 16:17:50|115||114.98||115||114.98||12
1643645880000|2022-01-31 16:18:00||114.94||114.94||114.94||114.94|0
1643645890000|2022-01-31 16:18:10|114.96|114.92|114.98|114.92|115|114.92|114.96|114.92|1913
1643645900000|2022-01-31 16:18:20||114.94||114.92||114.94||114.92|0
1643645910000|2022-01-31 16:18:30|114.96||114.96||114.96||114.96||100
1643645920000|2022-01-31 16:18:40|114.92|114.88|114.98|114.94|114.98|114.94|114.92|114.88|9636
1643645940000|2022-01-31 16:19:00|115|114.96|115|114.96|115.04|114.96|114.98|114.94|39540
1643645950000|2022-01-31 16:19:10||114.94||114.94||114.94||114.94|8652
1643645960000|2022-01-31 16:19:20|115.02|114.96|114.96|114.92|115.06|114.98|114.96|114.9|43449
1643645970000|2022-01-31 16:19:30|114.98|114.94|114.96|114.92|114.98|114.94|114.96|114.92|63
1643645980000|2022-01-31 16:19:40|114.98|114.94|114.98|114.94|115|114.94|114.98|114.94|12263
1643646010000|2022-01-31 16:20:10|115|114.96|115.04|114.98|115.04|114.98|115|114.94|5113
1643646020000|2022-01-31 16:20:20|115.02|115|115.06|115.02|115.06|115.04|115.02|115|20409
1643646030000|2022-01-31 16:20:30|115.04|115|115|114.94|115.06|115|115|114.94|6276
1643646040000|2022-01-31 16:20:40||114.96||114.96||114.96||114.96|0
1643646050000|2022-01-31 16:20:50|115.02|114.98|115|114.96|115.02|114.98|115|114.96|7848
1643646060000|2022-01-31 16:21:00|115.02|114.98|115.02|114.96|115.02|114.98|115.02|114.96|311
1643646070000|2022-01-31 16:21:10|115.04|114.98|115.02|114.98|115.04|114.98|115.02|114.98|10861
1643646080000|2022-01-31 16:21:20|115.04|115.02|115.02|114.94|115.04|115.02|115.02|114.94|1276
1643646090000|2022-01-31 16:21:30|115.04|114.96|115.04|114.98|115.04|114.98|115.04|114.96|5400
1643646100000|2022-01-31 16:21:40||115||115||115.02||114.98|10723
1643646110000|2022-01-31 16:21:50|115.06|115.02|115.06|115.02|115.06|115.02|115.06|115.02|22448
1643646120000|2022-01-31 16:22:00||115||115.04||115.04||115|8868
1643646130000|2022-01-31 16:22:10|115.04|115.02|115.02|114.96|115.06|115.02|115.02|114.94|37960
1643646140000|2022-01-31 16:22:20|115|114.94|114.98|114.94|115|114.96|114.98|114.94|10352
1643646150000|2022-01-31 16:22:30|115|114.96|114.98|114.94|115|114.96|114.98|114.94|3910
1643646160000|2022-01-31 16:22:40||114.96||114.94||114.96||114.94|0
1643646170000|2022-01-31 16:22:50|114.96|114.92|114.96|114.9|114.96|114.92|114.94|114.88|6907
1643646190000|2022-01-31 16:23:10||114.92||114.92||114.92||114.92|8
1643646200000|2022-01-31 16:23:20|114.94|114.9|114.94|114.9|114.94|114.9|114.94|114.9|2000
1643646210000|2022-01-31 16:23:30|114.96||114.96||114.96||114.96||3000
1643646220000|2022-01-31 16:23:40|114.94||114.94||114.94||114.94||44312
1643646230000|2022-01-31 16:23:50|114.92|114.88|114.9|114.88|114.94|114.88|114.9|114.88|5096
1643646240000|2022-01-31 16:24:00|114.92|114.9|114.94|114.9|114.94|114.9|114.9|114.9|7640
1643646250000|2022-01-31 16:24:10||114.88||114.88||114.88||114.88|4281
1643646270000|2022-01-31 16:24:30|114.96|114.9|114.98|114.94|114.98|114.94|114.96|114.9|18605
1643646280000|2022-01-31 16:24:40|115||115||115||115||2867
1643646290000|2022-01-31 16:24:50|115.02|114.96|115.04|114.98|115.04|114.98|115.02|114.96|4842
1643646300000|2022-01-31 16:25:00|115.02|114.96|115|114.96|115.02|114.98|115|114.96|8887
1643646310000|2022-01-31 16:25:10|115.02|114.98|115.04|114.98|115.04|115|115.02|114.96|6106
1643646320000|2022-01-31 16:25:20|115.02|114.96|115.02|114.96|115.02|114.96|115.02|114.96|1364
1643646330000|2022-01-31 16:25:30|||||||||1492
1643646340000|2022-01-31 16:25:40|115|114.94|114.92|114.84|115|114.94|114.9|114.84|12239
1643646350000|2022-01-31 16:25:50|114.9|114.82|114.9|114.84|114.92|114.84|114.88|114.82|1244
1643646360000|2022-01-31 16:26:00|114.92||114.9||114.92||114.9||437
1643646370000|2022-01-31 16:26:10||114.82||114.84||114.84||114.82|500
1643646390000|2022-01-31 16:26:30|114.88|114.82|114.82|114.78|114.88|114.82|114.82|114.76|2122
1643646400000|2022-01-31 16:26:40|114.84|114.74|114.84|114.78|114.84|114.78|114.84|114.74|2936
1643646410000|2022-01-31 16:26:50||114.8||114.8||114.8||114.78|2400
1643646420000|2022-01-31 16:27:00|114.86|114.82|114.92|114.86|114.98|114.92|114.86|114.82|162008
1643646430000|2022-01-31 16:27:10|114.94|114.88|114.9|114.82|114.96|114.88|114.88|114.82|43332
1643646440000|2022-01-31 16:27:20|114.92|114.86|114.92|114.86|114.94|114.86|114.88|114.82|72070
1643646450000|2022-01-31 16:27:30|114.94|114.88|115|114.94|115.06|114.94|114.92|114.86|70000
1643646460000|2022-01-31 16:27:40|114.98|114.96|115|114.94|115|114.96|114.98|114.94|5483
1643646470000|2022-01-31 16:27:50|114.98|114.98|115|114.96|115|114.98|114.98|114.94|41697
1643646480000|2022-01-31 16:28:00|114.98|114.94|114.96|114.88|115|114.98|114.96|114.86|41016
1643646490000|2022-01-31 16:28:10|114.98|114.96|114.96|114.9|114.98|114.96|114.94|114.88|35200
1643646500000|2022-01-31 16:28:20|114.98|114.88|115|114.96|115|114.96|114.98|114.88|68024
1643646510000|2022-01-31 16:28:30|115.02|114.98|115.02|114.96|115.02|114.98|115.02|114.96|11486
1643646520000|2022-01-31 16:28:40|||||||||3543
1643646530000|2022-01-31 16:28:50|115.04|114.98|115.12|115.08|115.12|115.08|115.04|114.98|37800
1643646540000|2022-01-31 16:29:00|115.14|115.1|115.08|115|115.24|115.14|115.08|115|38800
1643646550000|2022-01-31 16:29:10|115.04|114.96|114.86|114.8|115.04|114.96|114.84|114.74|35961
1643646560000|2022-01-31 16:29:20|114.88|114.82|114.84|114.82|114.9|114.88|114.84|114.8|52412
1643646570000|2022-01-31 16:29:30|114.86|114.84|114.84|114.76|114.86|114.84|114.84|114.76|35137
1643646580000|2022-01-31 16:29:40|114.86|114.84|114.92|114.88|114.92|114.88|114.84|114.74|83085
1643646590000|2022-01-31 16:29:50|114.94|114.84|114.98|114.9|115|114.92|114.94|114.84|20712
1643702400000|2022-02-01 08:00:00|116|115.5|115.96|115.72|116|115.76|115.86|115.5|82958
1643702410000|2022-02-01 08:00:10|115.94|115.8|115.84|115.62|116|115.88|115.76|115.52|58191
1643702420000|2022-02-01 08:00:20|115.88|115.6|116.42|116.12|116.46|116.12|115.88|115.6|67600
1643702430000|2022-02-01 08:00:30|116.52|116.14|116.1|115.92|116.58|116.28|116.06|115.88|34734
1643702440000|2022-02-01 08:00:40|116.14|115.94|116.44|116.22|116.46|116.22|116.14|115.94|7229
1643702450000|2022-02-01 08:00:50|116.42|116.24|116.36|116.14|116.42|116.24|116.26|116.14|31098
1643702460000|2022-02-01 08:01:00|116.34|116.1|115.94|115.7|116.34|116.1|115.82|115.6|47272
1643702470000|2022-02-01 08:01:10|115.92|115.74|115.88|115.62|115.94|115.74|115.84|115.5|10285
1643702480000|2022-02-01 08:01:20|115.9|115.66|115.68|115.52|115.9|115.7|115.68|115.5|7003
1643702490000|2022-02-01 08:01:30|115.74|115.56|115.68|115.5|115.8|115.56|115.66|115.5|1013
1643702500000|2022-02-01 08:01:40||115.52||115.52||115.52||115.52|188
1643702520000|2022-02-01 08:02:00|115.66|115.5|115.64|115.5|115.66|115.5|115.64|115.5|1
1643702530000|2022-02-01 08:02:10|115.66|115.52|115.54|115.4|115.7|115.52|115.54|115.32|23768
1643702540000|2022-02-01 08:02:20|115.6|115.42|115.82|115.62|115.94|115.66|115.6|115.42|15677
1643702550000|2022-02-01 08:02:30|115.9|115.64|116.04|115.8|116.04|115.84|115.9|115.62|9446
1643702560000|2022-02-01 08:02:40|116.08|115.84|116.26|116.04|116.32|116.08|116.06|115.84|132316
1643702570000|2022-02-01 08:02:50|116.3|116.06|116.34|116.14|116.4|116.36|116.24|116.06|30849
1643702580000|2022-02-01 08:03:00|116.3|116.16|116.34|116.16|116.34|116.26|116.28|116.14|12157
1643702590000|2022-02-01 08:03:10|116.38|116.18|116.38|116.18|116.38|116.22|116.38|116.18|3885
1643702600000|2022-02-01 08:03:20|116.3|116.2|116.38|116.18|116.38|116.22|116.3|116.18|59
1643702610000|2022-02-01 08:03:30|116.4|116.2|116.34|116.18|116.4|116.26|116.34|116.16|8323
1643702620000|2022-02-01 08:03:40|||||||||7
1643702630000|2022-02-01 08:03:50||116.2||116.2||116.22||116.2|91
1643702640000|2022-02-01 08:04:00|116.36|116.18|116.22|116.02|116.36|116.18|116.22|116|8669
1643702650000|2022-02-01 08:04:10|||||||||20355
1643702660000|2022-02-01 08:04:20|116.18|116.04|116.18|116.02|116.18|116.04|116.18|116.02|2147
1643702670000|2022-02-01 08:04:30|116.22|116.04|116.22|116.04|116.22|116.04|116.22|116.04|4213
1643702680000|2022-02-01 08:04:40|116.24|116.12|116.3|116.18|116.4|116.18|116.24|116.12|14440
1643702690000|2022-02-01 08:04:50|116.4|116.2|116.4|116.18|116.44|116.2|116.3|116.18|6477
1643702700000|2022-02-01 08:05:00|116.42|116.2|116.32|116.18|116.44|116.24|116.32|116.18|12463
1643702710000|2022-02-01 08:05:10|116.42|116.2|116.4|116.2|116.42|116.2|116.36|116.18|7028
1643702720000|2022-02-01 08:05:20|116.42|116.22|116.64|116.46|116.68|116.48|116.38|116.22|7972
1643702730000|2022-02-01 08:05:30|116.6|116.42|116.56|116.42|116.6|116.42|116.56|116.42|25
1643702740000|2022-02-01 08:05:40|116.54|116.4|116.52|116.34|116.54|116.4|116.52|116.34|25980
1643702750000|2022-02-01 08:05:50|116.5|116.26|116.36|116.24|116.5|116.26|116.36|116.24|1509
1643702760000|2022-02-01 08:06:00|116.34|116.16|116.24|116.06|116.34|116.16|116.18|116.04|6763
1643702770000|2022-02-01 08:06:10|116.22|116.04|116.08|115.96|116.22|116.04|116.08|115.96|9763
1643702780000|2022-02-01 08:06:20|116.1|115.98|116.02|115.9|116.14|115.98|115.96|115.72|5165
1643702790000|2022-02-01 08:06:30|116|115.84|115.92|115.78|116.02|115.84|115.9|115.74|12433
1643702800000|2022-02-01 08:06:40|115.96|115.8|115.88|115.68|115.98|115.82|115.84|115.6|3560
1643702810000|2022-02-01 08:06:50|115.86|115.66|115.82|115.68|115.94|115.82|115.8|115.56|9098
1643702820000|2022-02-01 08:07:00|115.86|115.7|115.66|115.5|115.86|115.7|115.66|115.5|8404
1643702830000|2022-02-01 08:07:10|115.64|115.44|115.42|115.26|115.64|115.44|115.42|115.2|9211
1643702840000|2022-02-01 08:07:20|115.44|115.28|115.48|115.3|115.5|115.38|115.44|115.28|17452
1643702860000|2022-02-01 08:07:40|115.52|115.32|115.72|115.5|115.74|115.5|115.52|115.32|21374
1643702870000|2022-02-01 08:07:50|115.74|115.52|115.62|115.44|115.84|115.58|115.58|115.42|17169
1643702880000|2022-02-01 08:08:00|115.56|115.42|115.44|115.32|115.64|115.42|115.44|115.28|12822
1643702890000|2022-02-01 08:08:10|115.42|115.3|115.48|115.38|115.62|115.38|115.36|115.18|18930
1643702900000|2022-02-01 08:08:20|115.56|115.4|115.62|115.44|115.7|115.44|115.48|115.32|2204
1643702910000|2022-02-01 08:08:30|115.6|115.46|115.54|115.44|115.7|115.5|115.54|115.42|4532
1643702920000|2022-02-01 08:08:40|115.6|115.46|115.52|115.36|115.7|115.56|115.48|115.32|16805
1643702930000|2022-02-01 08:08:50|115.54|115.38|115.56|115.4|115.68|115.6|115.5|115.34|47834
1643702940000|2022-02-01 08:09:00|115.54|115.38|115.56|115.44|115.64|115.6|115.46|115.3|42038
1643702950000|2022-02-01 08:09:10|115.58|115.46|115.5|115.34|115.7|115.52|115.46|115.3|18053
1643702960000|2022-02-01 08:09:20|115.46|115.3|115.52|115.32|115.56|115.34|115.28|115.2|7609
1643702970000|2022-02-01 08:09:30|115.56|115.38|115.56|115.4|115.58|115.46|115.56|115.36|0
1643702980000|2022-02-01 08:09:40|115.58|115.46|115.64|115.5|115.64|115.58|115.58|115.46|23855
1643702990000|2022-02-01 08:09:50|115.68|115.46|115.68|115.58|115.68|115.58|115.68|115.46|37
1643703000000|2022-02-01 08:10:00||115.6||115.6||115.6||115.6|0
1643703010000|2022-02-01 08:10:10|115.76|115.64|115.94|115.8|116|115.8|115.76|115.64|6314
1643703020000|2022-02-01 08:10:20|115.92|115.82|115.84|115.74|115.92|115.82|115.84|115.74|6212
1643703030000|2022-02-01 08:10:30|115.92|115.76|115.86|115.74|115.94|115.76|115.82|115.74|0
1643703040000|2022-02-01 08:10:40|115.92|115.76|115.92|115.76|115.94|115.76|115.92|115.76|0
1643703050000|2022-02-01 08:10:50|115.94|115.74|115.88|115.74|115.96|115.74|115.84|115.74|377
1643703060000|2022-02-01 08:11:00|115.9|115.7|115.84|115.72|115.92|115.74|115.74|115.7|65898
1643703070000|2022-02-01 08:11:10||115.74||115.72||115.74||115.72|0
1643703080000|2022-02-01 08:11:20|115.82|115.74|115.84|115.74|115.84|115.74|115.82|115.74|0
1643703090000|2022-02-01 08:11:30|115.9|115.76|115.98|115.8|116|115.82|115.86|115.74|9682
1643703100000|2022-02-01 08:11:40|115.96|115.74|115.96|115.82|115.96|115.82|115.84|115.74|2557
1643703110000|2022-02-01 08:11:50|115.88|115.8|115.84|115.74|115.92|115.8|115.84|115.74|5947
1643703120000|2022-02-01 08:12:00|115.9|115.72|115.86|115.66|115.9|115.72|115.74|115.6|4922
1643703130000|2022-02-01 08:12:10|115.84|115.68|115.8|115.72|115.86|115.72|115.8|115.68|12749
1643703140000|2022-02-01 08:12:20|115.84|115.74|115.82|115.72|115.84|115.74|115.82|115.72|28129
1643703150000|2022-02-01 08:12:30|115.84|115.74|116.2|116.06|116.24|116.06|115.84|115.74|32876
1643703160000|2022-02-01 08:12:40|116.14|116.08|116.12|115.96|116.14|116.08|116.12|115.94|19858
1643703170000|2022-02-01 08:12:50|116.08|115.94|116.2|116.06|116.2|116.06|116.08|115.94|7124
1643703180000|2022-02-01 08:13:00|116.24|116.08|115.98|115.86|116.28|116.12|115.98|115.84|11764
1643703190000|2022-02-01 08:13:10|115.94|115.84|115.98|115.9|115.98|115.9|115.94|115.84|0
1643703200000|2022-02-01 08:13:20|116|115.92|116|115.84|116.06|115.94|115.96|115.8|10001
1643703210000|2022-02-01 08:13:30|115.96||115.96||115.96||115.96||177
1643703220000|2022-02-01 08:13:40|116|115.88|115.92|115.78|116|115.88|115.92|115.76|1227
1643703230000|2022-02-01 08:13:50|115.88|115.72|115.84|115.72|115.88|115.74|115.84|115.7|0
1643703240000|2022-02-01 08:14:00|115.8|115.7|115.84|115.7|115.84|115.7|115.8|115.66|1043
1643703250000|2022-02-01 08:14:10|115.86|115.72|115.9|115.78|115.96|115.8|115.86|115.72|5143
1643703260000|2022-02-01 08:14:20|115.92|115.8|115.86|115.72|115.92|115.82|115.86|115.72|2
1643703270000|2022-02-01 08:14:30||115.7||115.74||115.74||115.7|378
1643703280000|2022-02-01 08:14:40|115.84|115.7|115.84|115.7|115.86|115.74|115.84|115.7|499
1643703290000|2022-02-01 08:14:50|115.86|115.66|115.74|115.6|115.86|115.66|115.74|115.56|3586
1643703300000|2022-02-01 08:15:00|||||||||1279
1643703310000|2022-02-01 08:15:10||115.62||115.62||115.62||115.62|312
1643703320000|2022-02-01 08:15:20||115.6||115.62||115.62||115.6|3379
1643703330000|2022-02-01 08:15:30|115.72|115.6|115.7|115.56|115.72|115.6|115.64|115.5|9378
1643703340000|2022-02-01 08:15:40|115.66|115.58|115.66|115.58|115.66|115.58|115.66|115.58|0
1643703350000|2022-02-01 08:15:50|115.72|115.6|115.72|115.58|115.74|115.66|115.72|115.58|7603
1643703360000|2022-02-01 08:16:00|115.66|115.6|115.74|115.66|115.74|115.66|115.66|115.58|16096
1643703370000|2022-02-01 08:16:10||115.62||115.68||115.68||115.62|4
1643703380000|2022-02-01 08:16:20|115.7|115.66|115.66|115.6|115.74|115.7|115.64|115.52|51045
1643703390000|2022-02-01 08:16:30|115.64|115.58|115.7|115.54|115.7|115.6|115.62|115.52|19236
1643703400000|2022-02-01 08:16:40|115.64|115.6|115.64|115.56|115.64|115.6|115.6|115.5|5336
1643703410000|2022-02-01 08:16:50|115.6|115.54|115.74|115.66|115.74|115.66|115.58|115.5|29468
1643703420000|2022-02-01 08:17:00|115.78|115.68|115.8|115.7|115.92|115.8|115.78|115.68|9683
1643703430000|2022-02-01 08:17:10|115.76||115.76||115.8||115.76||0
1643703440000|2022-02-01 08:17:20|115.8|115.72|115.8|115.72|115.8|115.72|115.8|115.72|84
1643703450000|2022-02-01 08:17:30|115.78|115.7|115.78|115.7|115.8|115.7|115.78|115.7|500
1643703460000|2022-02-01 08:17:40|115.76|115.66|115.58|115.5|115.76|115.66|115.58|115.5|5408
1643703480000|2022-02-01 08:18:00|115.54|115.46|115.66|115.56|115.66|115.56|115.5|115.34|7831
1643703490000|2022-02-01 08:18:10|115.7|115.6|115.58|115.5|115.7|115.6|115.58|115.5|1334
1643703500000|2022-02-01 08:18:20|115.56|115.48|115.52|115.44|115.56|115.48|115.48|115.38|7547
1643703510000|2022-02-01 08:18:30|115.58|115.46|115.62|115.52|115.62|115.56|115.58|115.46|7025
1643703520000|2022-02-01 08:18:40|115.6||115.62||115.62||115.6||0
1643703530000|2022-02-01 08:18:50|115.6|115.54|115.62|115.52|115.62|115.54|115.6|115.52|0
1643703540000|2022-02-01 08:19:00|115.6||115.6||115.6||115.6||0
1643703550000|2022-02-01 08:19:10||115.54||115.54||115.54||115.54|0
1643703560000|2022-02-01 08:19:20|115.58|115.52|115.6|115.5|115.62|115.54|115.56|115.46|4056
1643703570000|2022-02-01 08:19:30||115.52||115.52||115.54||115.5|0
1643703590000|2022-02-01 08:19:50|115.58|115.5|115.58|115.5|115.58|115.5|115.58|115.5|873
1643703600000|2022-02-01 08:20:00|115.56|115.46|115.64|115.54|115.66|115.58|115.56|115.46|17682
1643703620000|2022-02-01 08:20:20|115.66|115.56|115.66|115.56|115.66|115.56|115.66|115.56|0
1643703630000|2022-02-01 08:20:30|115.62|115.54|115.62|115.54|115.66|115.54|115.62|115.54|0
1643703640000|2022-02-01 08:20:40|115.66|115.56|115.6|115.54|115.66|115.56|115.6|115.54|0
1643703650000|2022-02-01 08:20:50|115.66|115.56|115.66|115.56|115.66|115.56|115.66|115.56|16551
1643703660000|2022-02-01 08:21:00|115.68|115.58|115.72|115.64|115.74|115.64|115.66|115.58|10692
1643703670000|2022-02-01 08:21:10|115.74|115.66|115.74|115.68|115.8|115.74|115.72|115.66|24797
1643703680000|2022-02-01 08:21:20|115.72|115.6|115.66|115.56|115.72|115.6|115.66|115.56|15158
1643703690000|2022-02-01 08:21:30|115.64|115.52|115.64|115.56|115.64|115.56|115.6|115.52|2577
1643703700000|2022-02-01 08:21:40|115.62|115.52|115.54|115.42|115.62|115.52|115.54|115.4|5
1643703710000|2022-02-01 08:21:50|115.52||115.5||115.52||115.5||0
1643703720000|2022-02-01 08:22:00|115.52|115.44|115.52|115.44|115.52|115.44|115.52|115.44|4
1643703730000|2022-02-01 08:22:10|115.54|115.48|115.6|115.5|115.64|115.54|115.54|115.48|27401
1643703740000|2022-02-01 08:22:20|115.58|115.54|115.74|115.64|115.74|115.64|115.58|115.54|12805
1643703750000|2022-02-01 08:22:30|115.76|115.66|115.72|115.66|115.78|115.66|115.72|115.66|0
1643703760000|2022-02-01 08:22:40|115.76||115.72||115.76||115.72||0
1643703770000|2022-02-01 08:22:50|115.76|115.68|115.66|115.54|115.76|115.68|115.66|115.54|8674
1643703780000|2022-02-01 08:23:00|115.64|115.56|115.64|115.54|115.66|115.56|115.64|115.54|20
1643703790000|2022-02-01 08:23:10|115.66|115.58|115.66|115.56|115.66|115.58|115.64|115.56|2000
1643703800000|2022-02-01 08:23:20|115.64|115.5|115.6|115.5|115.64|115.56|115.6|115.5|2735
1643703810000|2022-02-01 08:23:30|115.64|115.54|115.66|115.54|115.66|115.54|115.64|115.54|2
1643703830000|2022-02-01 08:23:50|115.64|115.52|115.66|115.56|115.66|115.56|115.64|115.5|68
1643703840000|2022-02-01 08:24:00|115.64|115.58|115.6|115.5|115.66|115.58|115.6|115.5|6327
1643703850000|2022-02-01 08:24:10|115.58||115.56||115.58||115.56||86
1643703870000|2022-02-01 08:24:30|||||||||1311
1643703880000|2022-02-01 08:24:40|115.54|115.46|115.52|115.44|115.54|115.46|115.52|115.44|3133
1643703890000|2022-02-01 08:24:50|115.5|115.4|115.48|115.42|115.5|115.44|115.44|115.3|11646
1643703900000|2022-02-01 08:25:00|115.5|115.46|115.54|115.44|115.6|115.5|115.5|115.42|6837
1643703910000|2022-02-01 08:25:10||115.46||115.46||115.46||115.46|0
1643703920000|2022-02-01 08:25:20||115.48||115.48||115.48||115.48|0
1643703930000|2022-02-01 08:25:30|115.56|115.5|115.62|115.56|115.64|115.56|115.56|115.5|5036
1643703950000|2022-02-01 08:25:50|115.64|115.6|115.7|115.62|115.7|115.62|115.62|115.6|9176
1643703960000|2022-02-01 08:26:00|115.68|115.6|115.68|115.6|115.68|115.6|115.68|115.6|1458
1643703970000|2022-02-01 08:26:10|115.7|115.64|115.68|115.62|115.74|115.64|115.66|115.6|6752
1643703980000|2022-02-01 08:26:20|||||||||12950
1643704000000|2022-02-01 08:26:40|115.7|115.64|115.78|115.7|115.86|115.72|115.7|115.64|2923
1643704020000|2022-02-01 08:27:00|115.74|115.66|115.8|115.68|115.8|115.74|115.74|115.66|3219
1643704030000|2022-02-01 08:27:10|115.78|115.66|115.72|115.62|115.78|115.68|115.72|115.62|0
1643704040000|2022-02-01 08:27:20|115.7||115.7||115.7||115.7||0
1643704050000|2022-02-01 08:27:30||115.64||115.64||115.64||115.62|5
1643704060000|2022-02-01 08:27:40|115.68|115.62|115.68|115.62|115.7|115.62|115.68|115.62|0
1643704070000|2022-02-01 08:27:50|115.7|115.64|115.72|115.62|115.74|115.7|115.7|115.62|15347
1643704080000|2022-02-01 08:28:00|115.74|115.64|115.86|115.78|115.92|115.78|115.74|115.64|2368
1643704090000|2022-02-01 08:28:10|||||||||849
1643704100000|2022-02-01 08:28:20|115.88|115.8|115.88|115.8|115.88|115.8|115.84|115.78|18
1643704110000|2022-02-01 08:28:30|115.86|115.78|115.86|115.78|115.86|115.8|115.86|115.78|12961
1643704120000|2022-02-01 08:28:40|115.84|115.76|115.8|115.7|115.84|115.76|115.76|115.7|4838
1643704130000|2022-02-01 08:28:50|115.78|115.74|115.76|115.68|115.78|115.74|115.76|115.68|2001
1643704150000|2022-02-01 08:29:10|115.74||115.74||115.74||115.74||0
1643704160000|2022-02-01 08:29:20|115.76||115.74||115.76||115.74||8198
1643704190000|2022-02-01 08:29:50||115.7||115.7||115.7||115.7|0
1643704200000|2022-02-01 08:30:00|115.72|115.68|115.76|115.7|115.76|115.72|115.72|115.62|12014
1643704210000|2022-02-01 08:30:10|115.8|115.72|115.84|115.76|115.84|115.76|115.76|115.72|6206
1643704220000|2022-02-01 08:30:20|115.82|115.74|115.8|115.74|115.82|115.74|115.8|115.74|0
1643704230000|2022-02-01 08:30:30|115.84|115.8|115.96|115.86|115.96|115.86|115.84|115.8|9677
1643704240000|2022-02-01 08:30:40|115.94|115.88|115.96|115.88|115.96|115.88|115.94|115.88|0
1643704250000|2022-02-01 08:30:50|115.92|115.86|115.96|115.86|115.96|115.86|115.92|115.86|0
1643704260000|2022-02-01 08:31:00|115.9|115.9|115.9|115.82|115.96|115.92|115.88|115.82|7348
1643704270000|2022-02-01 08:31:10|115.92|115.86|116|115.88|116|115.88|115.92|115.86|23609
1643704280000|2022-02-01 08:31:20|115.98|115.86|115.98|115.88|115.98|115.9|115.9|115.82|14549
1643704290000|2022-02-01 08:31:30|116|115.9|115.94|115.86|116|115.9|115.94|115.86|12
1643704310000|2022-02-01 08:31:50|115.92|115.88|115.92|115.86|115.94|115.88|115.92|115.84|0
1643704320000|2022-02-01 08:32:00|115.9|115.84|115.9|115.82|115.9|115.84|115.9|115.82|0
1643704330000|2022-02-01 08:32:10||115.84||115.84||115.84||115.84|0
1643704360000|2022-02-01 08:32:40|||||||||2259
1643704380000|2022-02-01 08:33:00|115.92|115.88|116.1|116.02|116.12|116.02|115.92|115.84|27807
1643704390000|2022-02-01 08:33:10||116.04||116.04||116.04||116.02|0
1643704400000|2022-02-01 08:33:20|116.08|116.02|116.08|116.02|116.08|116.02|116.08|116.02|2006
1643704420000|2022-02-01 08:33:40|116.04|116|116|115.96|116.04|116|115.98|115.9|13940
1643704430000|2022-02-01 08:33:50|115.98||115.98||115.98||115.98||0
1643704450000|2022-02-01 08:34:10|116.02|115.98|115.98|115.88|116.02|115.98|115.96|115.88|3780
1643704460000|2022-02-01 08:34:20|115.96|115.86|115.96|115.84|115.96|115.86|115.96|115.84|0
1643704470000|2022-02-01 08:34:30|||||||||2007
1643704480000|2022-02-01 08:34:40|115.92|115.8|115.92|115.82|115.92|115.84|115.88|115.76|0
1643704490000|2022-02-01 08:34:50|115.94|115.84|115.96|115.86|115.96|115.86|115.94|115.84|3583
1643704500000|2022-02-01 08:35:00|115.92|115.88|116|115.94|116.04|115.96|115.92|115.88|5668
1643704510000|2022-02-01 08:35:10|115.96|115.9|116.04|115.96|116.04|115.96|115.96|115.88|1816
1643704520000|2022-02-01 08:35:20|116|115.92|116.04|115.94|116.04|115.94|116|115.92|689
1643704530000|2022-02-01 08:35:30|116.02|115.92|116.14|116.06|116.16|116.06|116|115.92|29082
1643704540000|2022-02-01 08:35:40|116.18|116.08|116.18|116.08|116.18|116.08|116.18|116.08|848
1643704550000|2022-02-01 08:35:50|116.16|116.04|116.24|116.16|116.3|116.2|116.08|116.02|64662
1643704560000|2022-02-01 08:36:00|116.22|116.18|116.18|116.1|116.22|116.2|116.18|116.06|4429
1643704570000|2022-02-01 08:36:10|116.2|116.12|116.16|116.08|116.26|116.14|116.16|116.08|18832
1643704580000|2022-02-01 08:36:20||116.1||116.1||116.1||116.1|0
1643704590000|2022-02-01 08:36:30||116.08||116.08||116.1||116.08|1000
1643704600000|2022-02-01 08:36:40||116.1||116.1||116.1||116.08|8376
1643704630000|2022-02-01 08:37:10|116.14|116.08|116.06|116|116.14|116.08|116.06|116|20003
1643704640000|2022-02-01 08:37:20||116.02||116||116.02||116|633
1643704650000|2022-02-01 08:37:30|116.08|116.02|116.1|116.06|116.14|116.06|116.06|116|9255
1643704670000|2022-02-01 08:37:50|116.08|116.04|116.08|116|116.08|116.04|116.06|116|12976
1643704690000|2022-02-01 08:38:10||116.02||116.02||116.02||116.02|10785
1643704700000|2022-02-01 08:38:20|||||||||10000
1643704710000|2022-02-01 08:38:30|||||||||4022
1643704720000|2022-02-01 08:38:40|116.06|116|116.08|116|116.08|116|116.06|115.96|11125
1643704730000|2022-02-01 08:38:50|116.1|116.02|116.1|116.04|116.1|116.04|116.1|116.02|5609
1643704740000|2022-02-01 08:39:00|116.06||116.1||116.1||116.06||285
1643704750000|2022-02-01 08:39:10|116.06|116.08|116.2|116.12|116.22|116.12|116.06|116.08|1606
1643704790000|2022-02-01 08:39:50|116.24|116.14|116.4|116.32|116.44|116.32|116.24|116.14|1604
1643704800000|2022-02-01 08:40:00|116.36|116.3|116.36|116.26|116.36|116.3|116.32|116.22|7353
1643704820000|2022-02-01 08:40:20|116.38|116.28|116.44|116.36|116.5|116.38|116.38|116.28|18307
1643704840000|2022-02-01 08:40:40|116.48|116.38|116.54|116.46|116.58|116.46|116.48|116.38|2711
1643704850000|2022-02-01 08:40:50|116.58|116.48|116.58|116.48|116.6|116.48|116.56|116.48|0
1643704860000|2022-02-01 08:41:00|116.56|116.46|116.5|116.44|116.56|116.46|116.5|116.44|8259
1643704870000|2022-02-01 08:41:10|116.52|116.46|116.58|116.48|116.58|116.48|116.52|116.46|29563
1643704880000|2022-02-01 08:41:20|116.54|116.5|116.62|116.52|116.64|116.52|116.54|116.5|168
1643704890000|2022-02-01 08:41:30|116.66|116.56|116.52|116.42|116.66|116.56|116.52|116.42|22545
1643704900000|2022-02-01 08:41:40|116.5|116.4|116.54|116.46|116.54|116.46|116.5|116.38|0
1643704910000|2022-02-01 08:41:50|116.52|116.44|116.5|116.42|116.52|116.44|116.48|116.42|2777
1643704920000|2022-02-01 08:42:00|116.48||116.48||116.48||116.48||0
1643704930000|2022-02-01 08:42:10|116.5|116.44|116.52|116.44|116.56|116.48|116.5|116.42|731
1643704940000|2022-02-01 08:42:20|116.56|116.48|116.58|116.48|116.58|116.48|116.56|116.48|4386
1643704960000|2022-02-01 08:42:40|||||||||8579
1643704970000|2022-02-01 08:42:50|||||||||2000
1643704980000|2022-02-01 08:43:00|116.6|116.5|116.64|116.54|116.64|116.54|116.6|116.5|12
1643704990000|2022-02-01 08:43:10|116.6||116.64||116.64||116.6||0
1643705010000|2022-02-01 08:43:30|116.68|116.56|116.74|116.62|116.74|116.62|116.68|116.56|3526
1643705020000|2022-02-01 08:43:40|116.76|116.64|116.88|116.76|116.88|116.76|116.76|116.64|10000
1643705030000|2022-02-01 08:43:50|116.9|116.8|116.94|116.84|116.96|116.84|116.88|116.76|9961
1643705040000|2022-02-01 08:44:00||116.86||116.84||116.86||116.84|10
1643705050000|2022-02-01 08:44:10|116.96|116.94|116.78|116.68|116.96|116.94|116.78|116.68|16069
1643705060000|2022-02-01 08:44:20||116.72||116.72||116.72||116.72|28047
1643705070000|2022-02-01 08:44:30||116.68||116.68||116.68||116.68|844
1643705090000|2022-02-01 08:44:50|116.8|116.72|117.02|116.9|117.02|116.92|116.8|116.72|103062
1643705100000|2022-02-01 08:45:00|116.98|116.92|116.96|116.88|117|116.92|116.96|116.88|4153
1643705110000|2022-02-01 08:45:10|116.98|116.9|116.98|116.9|117|116.92|116.98|116.9|2007
1643705120000|2022-02-01 08:45:20|117|116.88|116.9|116.82|117|116.9|116.9|116.82|34940
1643705130000|2022-02-01 08:45:30|116.92|116.84|116.92|116.88|116.92|116.9|116.88|116.8|101640
1643705140000|2022-02-01 08:45:40|116.94|116.84|116.92|116.86|116.94|116.86|116.92|116.8|8275
1643705150000|2022-02-01 08:45:50|116.9|116.8|116.82|116.74|116.9|116.8|116.82|116.72|5886
1643705160000|2022-02-01 08:46:00||116.76||116.76||116.76||116.76|0
1643705170000|2022-02-01 08:46:10|116.84|116.78|116.98|116.88|117|116.9|116.84|116.78|13935
1643705180000|2022-02-01 08:46:20|117|116.9|116.98|116.9|117|116.92|116.98|116.9|3830
1643705190000|2022-02-01 08:46:30|116.96|116.92|116.98|116.9|116.98|116.94|116.94|116.88|26291
1643705200000|2022-02-01 08:46:40|116.96|116.94|116.98|116.86|117|116.96|116.86|116.76|117074
1643705210000|2022-02-01 08:46:50|117|116.9|117|116.92|117|116.92|116.98|116.9|0
1643705220000|2022-02-01 08:47:00|116.98|116.9|116.98|116.9|116.98|116.9|116.98|116.9|289
1643705230000|2022-02-01 08:47:10||116.92||116.9||116.92||116.9|0
1643705240000|2022-02-01 08:47:20|117|116.92|117.02|116.92|117.1|117.02|116.98|116.92|55594
1643705250000|2022-02-01 08:47:30|117.04|116.94|117.06|116.96|117.08|116.96|117.04|116.94|13210
1643705260000|2022-02-01 08:47:40|117.02|116.94|117.02|116.9|117.02|116.94|116.98|116.86|3950
1643705270000|2022-02-01 08:47:50|117|116.94|117.02|116.94|117.02|116.94|117|116.92|0
1643705290000|2022-02-01 08:48:10|117.04|116.98|117.04|116.98|117.04|116.98|117.04|116.98|4225
1643705300000|2022-02-01 08:48:20|||||||||2540
1643705310000|2022-02-01 08:48:30|117.02|116.94|117.04|116.96|117.04|116.96|117.02|116.94|390
1643705320000|2022-02-01 08:48:40|117.02||117.02||117.02||117.02||0
1643705330000|2022-02-01 08:48:50|116.98|116.94|117.04|117|117.04|117|116.98|116.86|19038
1643705340000|2022-02-01 08:49:00|||||||||2121
1643705350000|2022-02-01 08:49:10|117.06|117.02|117.24|117.12|117.26|117.12|117.06|117.02|22319
1643705360000|2022-02-01 08:49:20|117.26||117.26||117.26||117.26||448
1643705370000|2022-02-01 08:49:30|117.24|117.1|117.02|116.84|117.24|117.1|117|116.82|120973
1643705380000|2022-02-01 08:49:40|117.04|116.92|117.16|117.04|117.22|117.12|117.04|116.92|27187
1643705390000|2022-02-01 08:49:50|117.14|117.02|117.16|117.06|117.18|117.06|117.14|117.02|0
1643705400000|2022-02-01 08:50:00|117.18|117.1|117.16|117.06|117.18|117.1|117.16|117.06|300
1643705410000|2022-02-01 08:50:10|117.14|117.04|117.12|117.02|117.14|117.04|117.08|117|11508
1643705420000|2022-02-01 08:50:20|117.1|117|117.08|117|117.1|117.02|117.04|117|29711
1643705430000|2022-02-01 08:50:30|117.06||117.06||117.06||117.06||1200
1643705440000|2022-02-01 08:50:40|117.08||117.08||117.08||117.08||27
1643705450000|2022-02-01 08:50:50|117.1|117.04|117.1|117.02|117.1|117.04|117.08|117|9176
1643705460000|2022-02-01 08:51:00|117.08|117|117.08|117|117.1|117.02|117.08|117|0
1643705470000|2022-02-01 08:51:10|117.1|117.02|117.08|117.02|117.1|117.02|117.08|117.02|0
1643705480000|2022-02-01 08:51:20|||||||||53236
1643705490000|2022-02-01 08:51:30|117.04|117|117.08|116.98|117.08|117|117.04|116.96|2622
1643705500000|2022-02-01 08:51:40|117.04|116.96|117.2|117.12|117.24|117.12|117.04|116.96|15299
1643705510000|2022-02-01 08:51:50|117.16|117.1|117.16|117.08|117.16|117.1|117.16|117.08|1381
1643705520000|2022-02-01 08:52:00||117.1||117.1||117.1||117.1|0
1643705530000|2022-02-01 08:52:10|117.12|117.08|117.08|117.02|117.16|117.08|117.08|117.02|1970
1643705540000|2022-02-01 08:52:20|117.1|117.04|116.98|116.92|117.12|117.04|116.98|116.92|9090
1643705550000|2022-02-01 08:52:30|116.96|116.88|116.74|116.64|116.96|116.88|116.7|116.58|26722
1643705570000|2022-02-01 08:52:50|116.7|116.62|116.7|116.62|116.7|116.62|116.7|116.62|0
1643705580000|2022-02-01 08:53:00|116.66|116.6|116.78|116.68|116.78|116.7|116.62|116.52|12088
1643705590000|2022-02-01 08:53:10||116.7||116.68||116.7||116.68|1712
1643705600000|2022-02-01 08:53:20|116.8|116.7|116.86|116.78|116.86|116.78|116.8|116.68|1000
1643705620000|2022-02-01 08:53:40|116.9|116.82|116.9|116.82|116.9|116.82|116.9|116.82|35
1643705650000|2022-02-01 08:54:10|116.94|116.84|117.06|116.92|117.06|116.92|116.94|116.84|17007
1643705660000|2022-02-01 08:54:20|117.04||117.06||117.06||117.04||854
1643705690000|2022-02-01 08:54:50|117.04|116.94|117.16|117.02|117.18|117.02|117.04|116.94|5707
1643705700000|2022-02-01 08:55:00|117.18|117.04|117.18|117.06|117.18|117.06|117.16|117.04|4700
1643705710000|2022-02-01 08:55:10|117.16||117.18||117.18||117.16||0
1643705720000|2022-02-01 08:55:20|117.16|117.04|117.02|116.94|117.16|117.04|117.02|116.94|13442
1643705730000|2022-02-01 08:55:30|||||||||16996
1643705750000|2022-02-01 08:55:50|117.04||117.04||117.04||117.04||0
1643705760000|2022-02-01 08:56:00|117|116.9|117.02|116.92|117.02|116.94|116.96|116.88|3158
1643705770000|2022-02-01 08:56:10|117.04|116.94|117.04|116.96|117.04|116.96|117.04|116.94|340
1643705780000|2022-02-01 08:56:20|||||||||19848
1643705790000|2022-02-01 08:56:30|117.06|116.98|117.06|116.98|117.06|116.98|117.06|116.98|63
1643705800000|2022-02-01 08:56:40|117.08||117.08||117.08||117.08||2843
1643705820000|2022-02-01 08:57:00|117.1|117|117.18|117.06|117.18|117.06|117.1|117|4049
1643705830000|2022-02-01 08:57:10|117.16|117.08|117.1|117.06|117.16|117.1|117.1|117.06|3579
1643705840000|2022-02-01 08:57:20|117.12|117|117.08|116.98|117.12|117.06|117.08|116.98|2953
1643705850000|2022-02-01 08:57:30|117.1||117.1||117.1||117.1||0
1643705860000|2022-02-01 08:57:40||117.02||117.02||117.02||117.02|31242
1643705870000|2022-02-01 08:57:50|117.06|116.98|117.04|116.96|117.06|116.98|117|116.86|2819
1643705880000|2022-02-01 08:58:00|117.06||117.08||117.08||117.06||0
1643705890000|2022-02-01 08:58:10||117||117||117||117|0
1643705900000|2022-02-01 08:58:20|117.06|116.98|117.06|116.96|117.06|116.98|117.06|116.96|0
1643705910000|2022-02-01 08:58:30|117.08|116.98|117.2|117.08|117.2|117.08|117.08|116.98|10462
1643705920000|2022-02-01 08:58:40||117.12||117.08||117.12||117.08|19638
1643705930000|2022-02-01 08:58:50||117.12||117.12||117.12||117.12|5001
1643705950000|2022-02-01 08:59:10|117.18|117.14|117.2|117.1|117.24|117.18|117.18|117.08|36261
1643705960000|2022-02-01 08:59:20||117.14||117.14||117.14||117.14|2294
1643705970000|2022-02-01 08:59:30|117.18|117.1|117.2|117.14|117.2|117.14|117.18|117.1|9266
1643705980000|2022-02-01 08:59:40|117.22|117.18|117.22|117.18|117.22|117.18|117.22|117.18|7466
1643705990000|2022-02-01 08:59:50||117.12||117.12||117.12||117.1|1617
1643706000000|2022-02-01 09:00:00|117.18|117.1|117.18|117.12|117.22|117.12|117.18|117.1|714
1643706010000|2022-02-01 09:00:10|117.14|117.08|117.1|117|117.14|117.12|117.1|116.96|2062
1643706020000|2022-02-01 09:00:20|117.08|116.98|116.84|116.74|117.08|116.98|116.84|116.7|10760
1643706030000|2022-02-01 09:00:30|116.86|116.72|116.88|116.8|116.88|116.8|116.86|116.72|787
1643706040000|2022-02-01 09:00:40|||||||||5000
1643706050000|2022-02-01 09:00:50|116.9|116.84|116.9|116.8|116.9|116.86|116.9|116.8|5097
1643706060000|2022-02-01 09:01:00|116.88|116.82|117.1|116.96|117.1|116.96|116.88|116.82|8234
1643706070000|2022-02-01 09:01:10|117.12|116.98|117.12|117.04|117.14|117.04|117.1|116.98|0
1643706080000|2022-02-01 09:01:20|117.14||117.18||117.18||117.14||0
1643706090000|2022-02-01 09:01:30|117.2|117.06|117.18|117.08|117.22|117.08|117.18|117.06|0
1643706130000|2022-02-01 09:02:10|||||||||2116
1643706140000|2022-02-01 09:02:20|117.16|117.04|117.1|117.02|117.16|117.04|117.08|117|8173
1643706150000|2022-02-01 09:02:30|117.12|117|117.12|117.02|117.12|117.04|117.08|117|0
1643706160000|2022-02-01 09:02:40||117.04||117.02||117.04||117.02|0
1643706170000|2022-02-01 09:02:50|117.1|117|117.02|116.92|117.1|117|117.02|116.92|5400
1643706180000|2022-02-01 09:03:00|117.04|116.94|117.06|116.98|117.06|116.98|117.04|116.94|300
1643706190000|2022-02-01 09:03:10|117.08|117.02|117.06|117.02|117.1|117.02|117.06|116.98|0
1643706200000|2022-02-01 09:03:20||117||117.02||117.02||116.98|0
1643706210000|2022-02-01 09:03:30|117.04|116.98|117.04|116.98|117.04|117.02|117.04|116.98|0
1643706220000|2022-02-01 09:03:40|117.06||117.06||117.06||117.06||8668
1643706240000|2022-02-01 09:04:00||117||117||117||116.98|2972
1643706250000|2022-02-01 09:04:10|117.04||117.06||117.06||117.04||607
1643706260000|2022-02-01 09:04:20|117.04|116.94|117.02|116.92|117.06|117|117|116.88|5035
1643706270000|2022-02-01 09:04:30|117|116.96|117.06|116.98|117.06|116.98|117|116.92|2093
1643706280000|2022-02-01 09:04:40||117||117||117||117|0
1643706290000|2022-02-01 09:04:50|117.04|116.98|117.06|116.98|117.06|116.98|117.04|116.98|2789
1643706300000|2022-02-01 09:05:00|117.1|117|117.14|117.04|117.18|117.04|117.1|117|13079
1643706310000|2022-02-01 09:05:10|117.16||117.16||117.18||117.16||1500
1643706320000|2022-02-01 09:05:20|117.18|117.06|117.16|117.06|117.2|117.08|117.14|117.06|2518
1643706330000|2022-02-01 09:05:30|117.18|117.08|117.1|117.04|117.24|117.1|117.1|117.04|3319
1643706340000|2022-02-01 09:05:40|117.06|117|117.06|116.98|117.1|117|117.06|116.96|337
1643706350000|2022-02-01 09:05:50|117.08|117|117.1|117.04|117.1|117.04|117.08|117|44140
1643706360000|2022-02-01 09:06:00|117.12|117|117.14|117.02|117.14|117.02|117.1|117|0
1643706370000|2022-02-01 09:06:10|117.16|117.04|117.12|117.04|117.18|117.06|117.12|117.04|0
1643706380000|2022-02-01 09:06:20|117.1|117.02|117.08|117|117.1|117.04|117.04|116.94|5274
1643706390000|2022-02-01 09:06:30|117.12||117.08||117.12||117.08||0
1643706400000|2022-02-01 09:06:40|117.06|116.98|117.06|116.96|117.06|116.98|117.02|116.94|0
1643706410000|2022-02-01 09:06:50||116.94||116.96||116.98||116.94|1079
1643706420000|2022-02-01 09:07:00|117.02|116.94|117.06|116.96|117.06|116.96|116.98|116.94|1800
1643706430000|2022-02-01 09:07:10|117.04|116.94|117.04|116.92|117.04|116.94|116.98|116.88|44042
1643706440000|2022-02-01 09:07:20|117.06|116.96|117.04|116.96|117.06|116.96|117.04|116.96|0
1643706450000|2022-02-01 09:07:30|117|116.94|117|116.88|117|116.94|117|116.88|0
1643706460000|2022-02-01 09:07:40|117.02|116.9|117.04|116.94|117.06|116.96|117.02|116.9|0
1643706470000|2022-02-01 09:07:50||116.96||116.96||116.96||116.94|126
1643706480000|2022-02-01 09:08:00|117.02|116.94|117.1|117.04|117.14|117.04|117.02|116.94|12318
1643706490000|2022-02-01 09:08:10|117.14||117.14||117.16||117.14||0
1643706500000|2022-02-01 09:08:20|117.12||117.1||117.14||117.1||54
1643706510000|2022-02-01 09:08:30|117.08|117|117.06|116.96|117.08|117.04|117.06|116.96|9516
1643706530000|2022-02-01 09:08:50|117.04|116.94|117.02|116.92|117.06|116.96|117|116.9|345
1643706540000|2022-02-01 09:09:00|117|116.9|116.98|116.9|117.02|116.92|116.98|116.9|0
1643706550000|2022-02-01 09:09:10|116.96|116.96|117.04|116.96|117.06|116.96|116.96|116.96|2510
1643706560000|2022-02-01 09:09:20|117.06||117.06||117.06||117.02||0
1643706570000|2022-02-01 09:09:30|117.02|116.92|117|116.9|117.02|116.92|116.96|116.84|9553
1643706580000|2022-02-01 09:09:40|117.02|116.92|117.1|117.02|117.1|117.02|117.02|116.92|0
1643706590000|2022-02-01 09:09:50|117.12|117.04|117.02|116.94|117.12|117.04|117|116.88|3725
1643706600000|2022-02-01 09:10:00|117.04|116.96|117.06|116.96|117.06|116.96|117.04|116.94|0
1643706610000|2022-02-01 09:10:10|117.04|117.02|117.02|116.9|117.04|117.02|117.02|116.9|17646
1643706620000|2022-02-01 09:10:20|117||116.98||117||116.98||10000
1643706660000|2022-02-01 09:11:00|117.02|116.92|117.02|116.92|117.06|116.94|117.02|116.92|2008
1643706670000|2022-02-01 09:11:10|116.98|116.94|116.98|116.9|116.98|116.94|116.98|116.9|0
1643706680000|2022-02-01 09:11:20|117|116.92|117.02|116.92|117.02|116.92|117|116.92|0
1643706690000|2022-02-01 09:11:30|117.04|116.94|117.02|116.92|117.04|116.94|117.02|116.92|6632
1643706700000|2022-02-01 09:11:40|117.04||117.04||117.04||117.02||2624
1643706710000|2022-02-01 09:11:50|117.02|116.94|117.02|116.92|117.02|116.96|117.02|116.92|0
1643706720000|2022-02-01 09:12:00|117.04|116.94|117.06|116.94|117.08|116.96|117.04|116.94|0
1643706730000|2022-02-01 09:12:10|117.02|116.92|117.06|116.96|117.06|116.96|117.02|116.92|0
1643706740000|2022-02-01 09:12:20|117.02|116.94|116.94|116.84|117.02|116.94|116.86|116.74|23833
1643706750000|2022-02-01 09:12:30|116.9|116.82|116.9|116.8|116.94|116.84|116.9|116.76|876
1643706760000|2022-02-01 09:12:40|||||||||4278
1643706770000|2022-02-01 09:12:50|116.88|116.78|116.9|116.8|116.94|116.8|116.86|116.76|9039
1643706800000|2022-02-01 09:13:20|116.92||116.92||116.92||116.92||1585
1643706810000|2022-02-01 09:13:30|116.9|116.78|116.9|116.8|116.92|116.86|116.82|116.7|54953
1643706830000|2022-02-01 09:13:50|116.94|116.82|116.9|116.8|116.94|116.82|116.9|116.8|2000
1643706840000|2022-02-01 09:14:00|116.94|116.82|116.98|116.9|117.02|116.9|116.94|116.82|1477
1643706880000|2022-02-01 09:14:40|116.94|116.88|116.86|116.8|116.94|116.88|116.86|116.8|5330
1643706890000|2022-02-01 09:14:50|116.84|116.78|116.82|116.72|116.86|116.78|116.82|116.72|2359
1643706900000|2022-02-01 09:15:00|116.78|116.7|116.74|116.66|116.78|116.7|116.72|116.6|2041
1643706910000|2022-02-01 09:15:10|116.72||116.72||116.72||116.72||380
1643706930000|2022-02-01 09:15:30|||||||||3102
1643706940000|2022-02-01 09:15:40|116.7||116.72||116.72||116.7||5328
1643706950000|2022-02-01 09:15:50|116.7|116.64|116.58|116.48|116.7|116.64|116.58|116.48|940
1643706960000|2022-02-01 09:16:00|116.62|116.5|116.7|116.6|116.7|116.6|116.62|116.5|2067
1643706970000|2022-02-01 09:16:10|116.72|116.58|116.74|116.62|116.74|116.62|116.72|116.58|800
1643706980000|2022-02-01 09:16:20||116.66||116.62||116.66||116.62|3500
1643706990000|2022-02-01 09:16:30|116.72|116.6|116.7|116.6|116.72|116.6|116.7|116.6|0
1643707000000|2022-02-01 09:16:40|116.72|116.64|116.74|116.64|116.74|116.64|116.72|116.64|0
1643707010000|2022-02-01 09:16:50|116.76|116.66|116.78|116.68|116.78|116.7|116.76|116.66|400
1643707020000|2022-02-01 09:17:00||116.66||116.68||116.68||116.66|399
1643707040000|2022-02-01 09:17:20|116.74||116.78||116.78||116.74||200
1643707050000|2022-02-01 09:17:30||116.7||116.68||116.7||116.68|0
1643707060000|2022-02-01 09:17:40|||||||||6840
1643707080000|2022-02-01 09:18:00|116.76|116.7|116.7|116.62|116.76|116.7|116.7|116.6|2100
1643707090000|2022-02-01 09:18:10|116.74|116.64|116.62|116.5|116.74|116.64|116.62|116.5|474
1643707100000|2022-02-01 09:18:20||116.52||116.52||116.58||116.52|222
1643707110000|2022-02-01 09:18:30|116.58|116.5|116.54|116.46|116.58|116.5|116.54|116.44|4254
1643707120000|2022-02-01 09:18:40|116.58|116.48|116.58|116.48|116.58|116.48|116.58|116.48|862
1643707140000|2022-02-01 09:19:00|116.56|116.44|116.38|116.3|116.56|116.44|116.38|116.28|6328
1643707150000|2022-02-01 09:19:10|116.42|116.32|116.38|116.28|116.44|116.32|116.38|116.28|2618
1643707160000|2022-02-01 09:19:20||116.26||116.28||116.28||116.26|4264
1643707170000|2022-02-01 09:19:30||116.26||116.26||116.26||116.26|8
1643707180000|2022-02-01 09:19:40||116.28||116.28||116.28||116.28|0
1643707190000|2022-02-01 09:19:50|116.34|116.26|116.38|116.28|116.38|116.28|116.34|116.24|0
1643707200000|2022-02-01 09:20:00||116.3||116.3||116.3||116.3|260
1643707210000|2022-02-01 09:20:10|116.34||116.38||116.38||116.34||0
1643707240000|2022-02-01 09:20:40|116.34|116.26|116.34|116.26|116.34|116.26|116.34|116.22|1126
1643707250000|2022-02-01 09:20:50|116.3|116.24|116.32|116.26|116.32|116.26|116.26|116.16|1944
1643707260000|2022-02-01 09:21:00||116.22||116.22||116.22||116.22|0
1643707270000|2022-02-01 09:21:10|||||||||214
1643707280000|2022-02-01 09:21:20|116.3|116.18|116.32|116.24|116.32|116.24|116.3|116.18|8
1643707290000|2022-02-01 09:21:30|116.3|116.2|116.26|116.16|116.3|116.2|116.18|116.08|11279
1643707300000|2022-02-01 09:21:40|116.22||116.22||116.22||116.22||8
1643707310000|2022-02-01 09:21:50|116.2|116.14|116.2|116.14|116.2|116.14|116.18|116.14|372
1643707320000|2022-02-01 09:22:00|116.16|116.08|116.16|116.04|116.16|116.08|116.12|116.04|192
1643707340000|2022-02-01 09:22:20|116.12|116.06|116.1|116.04|116.12|116.06|116.1|116|21769
1643707350000|2022-02-01 09:22:30|116.08|116|116.06|116|116.1|116.02|116.06|116|10837
1643707360000|2022-02-01 09:22:40|116.08|116.02|116.1|116.06|116.1|116.06|116.08|116.02|9205
1643707370000|2022-02-01 09:22:50|116.12|116.08|116.12|116.06|116.12|116.1|116.12|116.06|3818
1643707380000|2022-02-01 09:23:00|116.1|116.04|116.1|116.06|116.1|116.06|116.08|116.02|6753
1643707390000|2022-02-01 09:23:10|116.08|116.04|116.08|116.02|116.08|116.04|116.08|116.02|618
1643707400000|2022-02-01 09:23:20|116.1|116|115.94|115.86|116.1|116|115.92|115.82|39492
1643707410000|2022-02-01 09:23:30|115.92|115.88|115.92|115.86|115.96|115.88|115.92|115.86|2858
1643707420000|2022-02-01 09:23:40|115.96|115.88|116.04|115.96|116.04|115.96|115.96|115.88|7711
1643707430000|2022-02-01 09:23:50|116|115.94|116|115.9|116|115.94|116|115.9|141
1643707440000|2022-02-01 09:24:00|115.96|115.94|115.96|115.9|115.96|115.94|115.96|115.9|1399
1643707450000|2022-02-01 09:24:10|115.94||115.94||115.94||115.94||0
1643707460000|2022-02-01 09:24:20|115.96|115.86|115.96|115.92|115.96|115.92|115.92|115.86|1269
1643707470000|2022-02-01 09:24:30|116|115.94|115.96|115.9|116|115.94|115.96|115.9|4313
1643707490000|2022-02-01 09:24:50|115.94|115.86|115.94|115.88|115.96|115.9|115.94|115.86|930
1643707500000|2022-02-01 09:25:00|115.9|115.86|115.86|115.82|115.9|115.86|115.86|115.82|1373
1643707520000|2022-02-01 09:25:20|115.88|115.84|115.9|115.84|115.9|115.84|115.88|115.84|12372
1643707530000|2022-02-01 09:25:30|115.92|115.86|115.9|115.84|115.92|115.88|115.88|115.84|2621
1643707540000|2022-02-01 09:25:40|115.88|115.86|115.9|115.84|115.9|115.86|115.8|115.78|22799
1643707550000|2022-02-01 09:25:50||115.86||115.84||115.88||115.84|6314
1643707560000|2022-02-01 09:26:00|115.88|115.82|115.88|115.82|115.88|115.82|115.88|115.82|2300
1643707570000|2022-02-01 09:26:10|115.9|115.84|115.94|115.9|115.94|115.9|115.9|115.84|6710
1643707580000|2022-02-01 09:26:20|115.92|115.88|115.94|115.86|115.94|115.88|115.92|115.86|0
1643707590000|2022-02-01 09:26:30|115.92|115.88|115.92|115.86|115.92|115.88|115.92|115.86|2908
1643707600000|2022-02-01 09:26:40|115.96|115.88|115.96|115.86|115.96|115.88|115.96|115.86|0
1643707610000|2022-02-01 09:26:50|115.92|115.84|115.84|115.78|115.92|115.84|115.84|115.78|5099
1643707620000|2022-02-01 09:27:00|115.88||115.84||115.88||115.84||0
1643707640000|2022-02-01 09:27:20|115.82||115.82||115.86||115.82||384
1643707680000|2022-02-01 09:28:00|115.8|115.76|115.64|115.54|115.8|115.76|115.62|115.52|4023
1643707690000|2022-02-01 09:28:10|115.66|115.58|115.6|115.5|115.66|115.58|115.6|115.5|9
1643707700000|2022-02-01 09:28:20|115.58|115.54|115.58|115.5|115.6|115.54|115.54|115.5|9230
1643707710000|2022-02-01 09:28:30|115.56||115.58||115.58||115.56||0
1643707720000|2022-02-01 09:28:40|115.56|115.48|115.5|115.46|115.56|115.48|115.5|115.38|8939
1643707730000|2022-02-01 09:28:50|115.52|115.48|115.52|115.46|115.52|115.48|115.52|115.46|2079
1643707740000|2022-02-01 09:29:00||115.48||115.48||115.48||115.46|1819
1643707750000|2022-02-01 09:29:10|115.54|115.5|115.6|115.52|115.6|115.54|115.54|115.48|19672
1643707760000|2022-02-01 09:29:20|115.58|115.5|115.6|115.52|115.6|115.52|115.56|115.48|10
1643707770000|2022-02-01 09:29:30|115.56|115.48|115.56|115.48|115.6|115.48|115.52|115.44|65753
1643707780000|2022-02-01 09:29:40|115.58|115.5|115.56|115.48|115.6|115.5|115.56|115.48|17
1643707790000|2022-02-01 09:29:50|||||||||3000
1643707800000|2022-02-01 09:30:00|115.52|115.42|115.5|115.4|115.52|115.42|115.48|115.4|7713
1643707810000|2022-02-01 09:30:10|115.52|115.42|115.5|115.4|115.6|115.48|115.5|115.4|1688
1643707820000|2022-02-01 09:30:20|115.52|115.42|115.54|115.44|115.54|115.44|115.5|115.4|434
1643707830000|2022-02-01 09:30:30|115.56|115.46|115.58|115.5|115.58|115.5|115.56|115.46|939
1643707840000|2022-02-01 09:30:40|115.62|115.52|115.62|115.54|115.66|115.56|115.62|115.5|5522
1643707860000|2022-02-01 09:31:00|115.6|115.52|115.62|115.54|115.62|115.54|115.58|115.52|9770
1643707880000|2022-02-01 09:31:20|115.6||115.6||115.6||115.6||0
1643707900000|2022-02-01 09:31:40|115.58|115.56|115.56|115.48|115.64|115.6|115.56|115.48|9912
1643707910000|2022-02-01 09:31:50|115.58|115.52|115.6|115.52|115.6|115.52|115.58|115.52|0
1643707920000|2022-02-01 09:32:00|115.58|115.48|115.54|115.48|115.58|115.48|115.54|115.48|5004
1643707930000|2022-02-01 09:32:10|115.52|115.46|115.5|115.46|115.52|115.46|115.5|115.46|437
1643707940000|2022-02-01 09:32:20|115.48|115.44|115.4|115.34|115.48|115.44|115.4|115.34|4785
1643707950000|2022-02-01 09:32:30|115.38|115.36|115.42|115.36|115.42|115.36|115.36|115.34|8036
1643707960000|2022-02-01 09:32:40|115.38|115.34|115.38|115.34|115.38|115.36|115.38|115.34|0
1643707980000|2022-02-01 09:33:00|115.36|115.32|115.34|115.26|115.36|115.32|115.32|115.2|563
1643707990000|2022-02-01 09:33:10|115.32||115.34||115.34||115.32||0
1643708000000|2022-02-01 09:33:20|115.32||115.32||115.32||115.32||0
1643708020000|2022-02-01 09:33:40|115.34|115.28|115.42|115.36|115.48|115.36|115.34|115.26|1455
1643708050000|2022-02-01 09:34:10|115.44|115.38|115.46|115.42|115.48|115.46|115.44|115.38|6953
1643708060000|2022-02-01 09:34:20|115.44|115.4|115.4|115.32|115.44|115.4|115.38|115.32|7639
1643708070000|2022-02-01 09:34:30||115.34||115.32||115.34||115.32|0
1643708080000|2022-02-01 09:34:40|||||||||90
1643708090000|2022-02-01 09:34:50|115.36|115.3|115.32|115.26|115.36|115.3|115.32|115.26|6738
1643708100000|2022-02-01 09:35:00|115.3|115.24|115.24|115.16|115.3|115.24|115.24|115.16|3724
1643708110000|2022-02-01 09:35:10|115.22|115.14|115.24|115.16|115.24|115.16|115.18|115.08|813
1643708120000|2022-02-01 09:35:20|115.26||115.26||115.26||115.26||0
1643708130000|2022-02-01 09:35:30|115.28|115.2|115.3|115.22|115.3|115.24|115.28|115.2|0
1643708140000|2022-02-01 09:35:40|115.26|115.2|115.3|115.24|115.3|115.24|115.26|115.2|3207
1643708150000|2022-02-01 09:35:50|115.36|115.26|115.32|115.24|115.36|115.28|115.3|115.24|11670
1643708160000|2022-02-01 09:36:00|115.28|115.26|115.36|115.24|115.36|115.26|115.28|115.24|2400
1643708170000|2022-02-01 09:36:10|115.34|115.26|115.36|115.26|115.36|115.26|115.34|115.24|2669
1643708180000|2022-02-01 09:36:20|115.34||115.36||115.36||115.34||0
1643708190000|2022-02-01 09:36:30|115.32|115.24|115.3|115.24|115.32|115.28|115.26|115.2|10286
1643708200000|2022-02-01 09:36:40|115.32|115.22|115.3|115.22|115.32|115.26|115.3|115.22|0
1643708220000|2022-02-01 09:37:00|115.32|115.26|115.3|115.22|115.32|115.26|115.3|115.22|1000
1643708230000|2022-02-01 09:37:10||115.24||115.22||115.24||115.22|0
1643708240000|2022-02-01 09:37:20|115.28|115.24|115.34|115.24|115.34|115.24|115.28|115.22|0
1643708250000|2022-02-01 09:37:30|115.36|115.26|115.36|115.28|115.36|115.28|115.36|115.26|0
1643708270000|2022-02-01 09:37:50|115.4|115.32|115.5|115.42|115.52|115.42|115.36|115.32|8934
1643708290000|2022-02-01 09:38:10|115.48|115.4|115.46|115.38|115.48|115.4|115.42|115.38|629
1643708300000|2022-02-01 09:38:20|115.42|115.36|115.46|115.36|115.46|115.38|115.42|115.36|1232
1643708310000|2022-02-01 09:38:30||115.4||115.4||115.4||115.4|0
1643708320000|2022-02-01 09:38:40|115.44|115.36|115.46|115.36|115.46|115.36|115.42|115.34|0
1643708330000|2022-02-01 09:38:50|115.44||115.44||115.44||115.44||0
1643708340000|2022-02-01 09:39:00|115.42|115.34|115.4|115.34|115.46|115.38|115.38|115.28|4979
1643708370000|2022-02-01 09:39:30|115.42|115.36|115.5|115.42|115.5|115.44|115.42|115.36|11980
1643708380000|2022-02-01 09:39:40||115.44||115.44||115.44||115.44|0
1643708390000|2022-02-01 09:39:50|115.46|115.42|115.48|115.38|115.48|115.42|115.42|115.36|4132
1643708400000|2022-02-01 09:40:00|115.42|115.36|115.38|115.28|115.44|115.36|115.38|115.28|8714
1643708410000|2022-02-01 09:40:10||115.3||115.3||115.3||115.3|60
1643708420000|2022-02-01 09:40:20|115.4|115.34|115.5|115.4|115.5|115.4|115.4|115.34|1494
1643708430000|2022-02-01 09:40:30|115.46|115.42|115.42|115.38|115.46|115.42|115.42|115.38|1172
1643708440000|2022-02-01 09:40:40|115.44||115.42||115.44||115.42||8
1643708450000|2022-02-01 09:40:50|115.4|115.34|115.4|115.32|115.4|115.34|115.38|115.32|23042
1643708460000|2022-02-01 09:41:00|115.42|115.34|115.46|115.38|115.46|115.38|115.42|115.34|0
1643708470000|2022-02-01 09:41:10|115.44|115.36|115.42|115.38|115.46|115.38|115.42|115.34|0
1643708480000|2022-02-01 09:41:20|115.4|115.34|115.34|115.3|115.42|115.34|115.34|115.3|5467
1643708490000|2022-02-01 09:41:30|115.3|115.26|115.36|115.28|115.36|115.28|115.3|115.24|3119
1643708500000|2022-02-01 09:41:40|115.34||115.36||115.36||115.34||1300
1643708510000|2022-02-01 09:41:50||115.3||115.3||115.3||115.3|0
1643708520000|2022-02-01 09:42:00|||||||||8615
1643708530000|2022-02-01 09:42:10|115.4|115.34|115.52|115.42|115.52|115.42|115.4|115.34|4281
1643708540000|2022-02-01 09:42:20|115.5|115.44|115.46|115.42|115.5|115.44|115.46|115.42|1466
1643708550000|2022-02-01 09:42:30|115.44|115.38|115.48|115.4|115.48|115.4|115.44|115.36|1172
1643708560000|2022-02-01 09:42:40|115.46|115.38|115.46|115.4|115.46|115.4|115.46|115.38|9
1643708570000|2022-02-01 09:42:50|115.42|115.38|115.46|115.4|115.46|115.4|115.4|115.38|4350
1643708580000|2022-02-01 09:43:00|115.48||115.46||115.5||115.46||5423
1643708590000|2022-02-01 09:43:10|115.44|115.42|115.42|115.38|115.44|115.42|115.42|115.38|1866
1643708600000|2022-02-01 09:43:20|||||||||636
1643708620000|2022-02-01 09:43:40|115.4|115.36|115.26|115.16|115.4|115.36|115.24|115.16|6479
1643708630000|2022-02-01 09:43:50|115.28|115.2|115.24|115.2|115.3|115.26|115.24|115.2|18987
1643708640000|2022-02-01 09:44:00|115.22|115.16|115.18|115.14|115.22|115.16|115.16|115.04|8715
1643708650000|2022-02-01 09:44:10|115.2|115.12|115.22|115.14|115.22|115.14|115.2|115.12|100
1643708660000|2022-02-01 09:44:20|115.2|115.12|115.22|115.14|115.22|115.2|115.2|115.1|3015
1643708670000|2022-02-01 09:44:30|115.2|115.1|115.22|115.16|115.22|115.16|115.2|115.1|0
1643708680000|2022-02-01 09:44:40|115.2|115.14|115.2|115.1|115.22|115.14|115.2|115.1|0
1643708690000|2022-02-01 09:44:50|115.22|115.12|115.22|115.16|115.22|115.16|115.2|115.12|0
1643708700000|2022-02-01 09:45:00|115.26|115.2|115.22|115.16|115.26|115.2|115.22|115.16|45490
1643708710000|2022-02-01 09:45:10||115.14||115.14||115.14||115.14|0
1643708720000|2022-02-01 09:45:20|115.24|115.18|115.22|115.16|115.24|115.18|115.2|115.16|5500
1643708740000|2022-02-01 09:45:40|115.24|115.18|115.34|115.26|115.34|115.26|115.24|115.16|8612
1643708760000|2022-02-01 09:46:00|115.3|115.28|115.3|115.22|115.34|115.28|115.3|115.22|4135
1643708770000|2022-02-01 09:46:10|115.28||115.3||115.3||115.28||0
1643708800000|2022-02-01 09:46:40|115.28|115.2|115.3|115.22|115.3|115.22|115.26|115.2|21679
1643708810000|2022-02-01 09:46:50|115.32|115.24|115.44|115.34|115.44|115.34|115.32|115.24|9034
1643708820000|2022-02-01 09:47:00|115.42||115.42||115.44||115.42||0
1643708830000|2022-02-01 09:47:10|115.4|115.38|115.44|115.34|115.44|115.38|115.4|115.34|334
1643708840000|2022-02-01 09:47:20|115.46|115.38|115.44|115.34|115.46|115.38|115.44|115.34|0
1643708850000|2022-02-01 09:47:30|115.4|115.3|115.4|115.3|115.42|115.34|115.4|115.3|0
1643708860000|2022-02-01 09:47:40|115.42|115.32|115.44|115.32|115.44|115.32|115.42|115.32|12998
1643708870000|2022-02-01 09:47:50|115.42|115.36|115.4|115.3|115.42|115.38|115.38|115.3|58092
1643708880000|2022-02-01 09:48:00||115.32||115.32||115.32||115.32|0
1643708890000|2022-02-01 09:48:10|115.42|115.34|115.42|115.34|115.42|115.34|115.42|115.34|857
1643708900000|2022-02-01 09:48:20|115.44|115.38|115.52|115.46|115.52|115.48|115.44|115.38|13254
1643708910000|2022-02-01 09:48:30||115.44||115.46||115.46||115.44|0
1643708920000|2022-02-01 09:48:40||115.44||115.44||115.44||115.44|600
1643708930000|2022-02-01 09:48:50||115.46||115.44||115.46||115.44|0
1643708940000|2022-02-01 09:49:00|115.5||115.52||115.52||115.5||14217
1643708960000|2022-02-01 09:49:20|115.56|115.46|115.58|115.52|115.64|115.54|115.56|115.44|10346
1643708980000|2022-02-01 09:49:40|115.56|115.5|115.56|115.48|115.56|115.5|115.56|115.48|1502
1643708990000|2022-02-01 09:49:50|115.54|115.46|115.56|115.48|115.58|115.5|115.48|115.44|5527
1643709000000|2022-02-01 09:50:00|115.54|115.46|115.56|115.46|115.56|115.46|115.54|115.46|17500
1643709010000|2022-02-01 09:50:10|115.52||115.52||115.52||115.52||0
1643709040000|2022-02-01 09:50:40|115.54|115.48|115.52|115.46|115.58|115.48|115.52|115.46|2000
1643709050000|2022-02-01 09:50:50|115.5|115.44|115.44|115.34|115.5|115.44|115.42|115.34|11785
1643709060000|2022-02-01 09:51:00|115.4|115.38|115.32|115.26|115.4|115.38|115.32|115.26|436
1643709070000|2022-02-01 09:51:10|115.34||115.32||115.36||115.32||0
1643709080000|2022-02-01 09:51:20|115.34|115.28|115.36|115.28|115.4|115.34|115.34|115.28|16254
1643709090000|2022-02-01 09:51:30|115.4|115.32|115.52|115.42|115.52|115.42|115.4|115.28|674
1643709110000|2022-02-01 09:51:50|115.54|115.46|115.6|115.5|115.62|115.54|115.54|115.46|851
1643709120000|2022-02-01 09:52:00|115.56|115.48|115.56|115.46|115.56|115.48|115.52|115.46|5670
1643709130000|2022-02-01 09:52:10||115.48||115.48||115.5||115.46|0
1643709140000|2022-02-01 09:52:20|115.54|115.46|115.56|115.48|115.56|115.48|115.54|115.46|924
1643709150000|2022-02-01 09:52:30|115.58|115.46|115.64|115.52|115.68|115.56|115.58|115.46|1063
1643709160000|2022-02-01 09:52:40|115.66|115.54|115.64|115.56|115.68|115.56|115.64|115.54|0
1643709170000|2022-02-01 09:52:50|115.66|115.58|115.64|115.56|115.68|115.64|115.64|115.56|8969
1643709180000|2022-02-01 09:53:00|115.62|115.58|115.48|115.42|115.62|115.58|115.48|115.42|3012
1643709190000|2022-02-01 09:53:10|115.5|115.44|115.56|115.46|115.58|115.5|115.5|115.44|8
1643709200000|2022-02-01 09:53:20||115.5||115.46||115.5||115.46|0
1643709210000|2022-02-01 09:53:30||115.48||115.5||115.5||115.46|0
1643709220000|2022-02-01 09:53:40|115.58|115.54|115.62|115.54|115.62|115.54|115.58|115.54|4646
1643709230000|2022-02-01 09:53:50|||||||||2720
1643709250000|2022-02-01 09:54:10|115.64|115.56|115.62|115.54|115.66|115.6|115.62|115.54|3314
1643709260000|2022-02-01 09:54:20||115.56||115.56||115.58||115.56|3432
1643709270000|2022-02-01 09:54:30|115.6||115.62||115.62||115.6||0
1643709290000|2022-02-01 09:54:50|115.6|115.58|115.62|115.58|115.62|115.58|115.6|115.58|0
1643709300000|2022-02-01 09:55:00||115.56||115.58||115.58||115.56|1011
1643709320000|2022-02-01 09:55:20||115.56||115.58||115.58||115.56|1713
1643709330000|2022-02-01 09:55:30|115.6|115.56|115.56|115.46|115.6|115.56|115.56|115.46|12228
1643709340000|2022-02-01 09:55:40|115.54||115.5||115.54||115.5||133
1643709350000|2022-02-01 09:55:50|115.52|115.48|115.52|115.48|115.52|115.48|115.5|115.48|154
1643709360000|2022-02-01 09:56:00||115.46||115.46||115.46||115.46|552
1643709370000|2022-02-01 09:56:10||115.48||115.48||115.48||115.48|473
1643709400000|2022-02-01 09:56:40|115.56|115.5|115.56|115.5|115.56|115.5|115.56|115.5|711
1643709420000|2022-02-01 09:57:00|115.54|115.52|115.56|115.5|115.56|115.52|115.54|115.5|206
1643709430000|2022-02-01 09:57:10||115.52||115.52||115.52||115.52|0
1643709440000|2022-02-01 09:57:20|115.54|115.5|115.56|115.5|115.56|115.5|115.54|115.5|11
1643709450000|2022-02-01 09:57:30||115.52||115.52||115.52||115.52|700
1643709470000|2022-02-01 09:57:50|115.58|115.56|115.62|115.56|115.62|115.56|115.58|115.56|4011
1643709490000|2022-02-01 09:58:10|115.66|115.58|115.72|115.62|115.74|115.64|115.66|115.58|3872
1643709500000|2022-02-01 09:58:20|115.68||115.68||115.68||115.68||600
1643709520000|2022-02-01 09:58:40|115.66|115.58|115.64|115.58|115.68|115.62|115.64|115.56|9521
1643709530000|2022-02-01 09:58:50||115.56||115.58||115.58||115.56|0
1643709540000|2022-02-01 09:59:00|115.68|115.6|115.68|115.62|115.68|115.62|115.68|115.6|194
1643709550000|2022-02-01 09:59:10|115.66|115.6|115.68|115.6|115.68|115.6|115.66|115.6|0
1643709560000|2022-02-01 09:59:20|||||||||2647
1643709570000|2022-02-01 09:59:30|115.66|115.58|115.64|115.58|115.66|115.58|115.64|115.58|0
1643709580000|2022-02-01 09:59:40|115.66|115.6|115.68|115.62|115.68|115.62|115.66|115.6|0
1643709600000|2022-02-01 10:00:00||115.64||115.64||115.64||115.64|0
1643709610000|2022-02-01 10:00:10|||||||||1177
1643709630000|2022-02-01 10:00:30|115.72|115.66|115.76|115.68|115.76|115.68|115.68|115.64|2362
1643709640000|2022-02-01 10:00:40|115.74|115.64|115.74|115.64|115.74|115.64|115.72|115.64|841
1643709650000|2022-02-01 10:00:50|115.72||115.74||115.74||115.72||437
1643709660000|2022-02-01 10:01:00|115.76|115.66|115.78|115.72|115.8|115.74|115.76|115.66|0
1643709670000|2022-02-01 10:01:10|115.8||115.8||115.8||115.8||0
1643709680000|2022-02-01 10:01:20|115.78|115.74|115.86|115.76|115.86|115.76|115.78|115.72|1572
1643709690000|2022-02-01 10:01:30|115.84|115.8|115.88|115.8|115.88|115.8|115.84|115.76|0
1643709700000|2022-02-01 10:01:40|115.84||115.84||115.84||115.84||0
1643709710000|2022-02-01 10:01:50|115.88|115.84|115.9|115.84|115.9|115.84|115.88|115.8|35725
1643709720000|2022-02-01 10:02:00|115.92|115.86|115.88|115.8|115.92|115.88|115.88|115.8|10554
1643709730000|2022-02-01 10:02:10|115.86|115.76|115.84|115.76|115.86|115.76|115.82|115.76|0
1643709740000|2022-02-01 10:02:20|115.86|115.8|115.92|115.84|115.92|115.84|115.86|115.8|598
1643709760000|2022-02-01 10:02:40|115.94|115.88|115.94|115.88|115.96|115.88|115.94|115.88|0
1643709770000|2022-02-01 10:02:50|115.96||115.96||115.98||115.96||0
1643709780000|2022-02-01 10:03:00|115.98|115.92|116.04|115.96|116.04|115.96|115.98|115.92|0
1643709790000|2022-02-01 10:03:10|116.02|115.94|116.04|115.96|116.04|115.96|116.02|115.94|0
1643709800000|2022-02-01 10:03:20|116.06||116.06||116.06||116.06||0
1643709810000|2022-02-01 10:03:30|116.04|115.94|115.96|115.86|116.04|115.94|115.94|115.84|7587
1643709820000|2022-02-01 10:03:40|115.98|115.9|116.08|115.98|116.08|115.98|115.98|115.9|2170
1643709830000|2022-02-01 10:03:50|116.06|115.96|115.98|115.92|116.06|115.98|115.98|115.9|4750
1643709840000|2022-02-01 10:04:00|115.96|115.9|115.98|115.9|115.98|115.9|115.96|115.88|654
1643709850000|2022-02-01 10:04:10|115.96|115.88|115.94|115.88|115.96|115.88|115.94|115.88|0
1643709860000|2022-02-01 10:04:20|115.96|115.9|115.98|115.9|115.98|115.9|115.96|115.86|556
1643709870000|2022-02-01 10:04:30|116|115.92|116.04|115.94|116.04|115.98|116|115.92|4036
1643709880000|2022-02-01 10:04:40|116.02|115.92|116|115.94|116.02|115.94|115.98|115.9|0
1643709890000|2022-02-01 10:04:50|116.02|115.96|116.02|115.96|116.08|116|116|115.94|12965
1643709900000|2022-02-01 10:05:00|116.04|116|116.06|116|116.06|116|116.04|116|0
1643709910000|2022-02-01 10:05:10|116.08|116.04|116.02|115.96|116.14|116.04|116.02|115.96|16183
1643709920000|2022-02-01 10:05:20|||||||||1713
1643709930000|2022-02-01 10:05:30|116.04|115.98|116.06|115.98|116.06|115.98|116.02|115.96|1592
1643709940000|2022-02-01 10:05:40|116.04|115.96|116.02|115.96|116.04|115.96|116.02|115.96|0
1643709950000|2022-02-01 10:05:50|116.04|115.98|116.04|115.96|116.1|116|116.04|115.96|5099
1643709960000|2022-02-01 10:06:00|116.06|115.98|116.04|115.98|116.06|116|116.04|115.98|40
1643709980000|2022-02-01 10:06:20|116.06|116|116.06|116|116.06|116|116.06|116|1042
1643709990000|2022-02-01 10:06:30|116.04|115.98|116.06|116|116.06|116.02|116.04|115.98|1
1643710000000|2022-02-01 10:06:40|116.04|115.98|116.04|116|116.04|116|116.04|115.98|0
1643710010000|2022-02-01 10:06:50|116.06|116.02|116.06|116|116.06|116.02|116.06|116|0
1643710020000|2022-02-01 10:07:00|116.04|116.02|116|115.98|116.04|116.02|116|115.98|4440
1643710030000|2022-02-01 10:07:10|116.04|116|116.08|116|116.08|116|116.04|116|1667
1643710040000|2022-02-01 10:07:20|116.1|116.04|116.1|116.04|116.12|116.04|116.1|116.04|0
1643710050000|2022-02-01 10:07:30|116.06|116|116.06|115.98|116.06|116|116.02|115.98|775
1643710060000|2022-02-01 10:07:40|||||||||2000
1643710070000|2022-02-01 10:07:50|116.02|115.96|115.98|115.94|116.02|115.96|115.98|115.94|4044
1643710080000|2022-02-01 10:08:00|115.96|115.92|115.94|115.84|116|115.92|115.94|115.84|3400
1643710090000|2022-02-01 10:08:10|115.96|115.88|115.92|115.84|115.98|115.88|115.92|115.84|0
1643710100000|2022-02-01 10:08:20|115.94|115.86|115.94|115.84|115.94|115.88|115.92|115.84|0
1643710110000|2022-02-01 10:08:30|115.92|115.86|115.94|115.86|115.94|115.88|115.92|115.86|0
1643710120000|2022-02-01 10:08:40|115.92|115.84|115.94|115.86|115.98|115.92|115.9|115.84|5423
1643710130000|2022-02-01 10:08:50|115.98|115.92|115.98|115.88|115.98|115.92|115.98|115.88|409
1643710140000|2022-02-01 10:09:00||115.9||115.9||115.9||115.9|2088
1643710150000|2022-02-01 10:09:10|116|115.92|116.02|115.96|116.02|115.96|116|115.92|207
1643710160000|2022-02-01 10:09:20||115.98||115.98||115.98||115.98|2776
1643710170000|2022-02-01 10:09:30|116|115.96|116.04|115.98|116.04|115.98|115.96|115.92|18600
1643710180000|2022-02-01 10:09:40|||||||||150
1643710190000|2022-02-01 10:09:50|116.06|116.02|116.06|115.98|116.06|116.02|116.04|115.98|1458
1643710200000|2022-02-01 10:10:00|116.04|115.96|116.04|115.96|116.04|115.96|116.04|115.96|12
1643710210000|2022-02-01 10:10:10|116.02|115.94|115.98|115.9|116.02|115.94|115.96|115.86|4914
1643710220000|2022-02-01 10:10:20|115.96|115.88|115.94|115.84|115.96|115.9|115.94|115.84|9124
1643710230000|2022-02-01 10:10:30|115.9|115.82|115.94|115.86|115.94|115.86|115.88|115.8|2000
1643710240000|2022-02-01 10:10:40|115.92||115.92||115.92||115.92||0
1643710260000|2022-02-01 10:11:00||115.88||115.86||115.88||115.86|10
1643710270000|2022-02-01 10:11:10||115.88||115.86||115.88||115.86|0
1643710290000|2022-02-01 10:11:30|||||||||4315
1643710300000|2022-02-01 10:11:40|115.9|115.84|115.82|115.74|115.9|115.84|115.78|115.7|9263
1643710310000|2022-02-01 10:11:50||115.76||115.76||115.76||115.76|0
1643710350000|2022-02-01 10:12:30|115.8|115.78|115.78|115.76|115.8|115.78|115.78|115.76|6000
1643710360000|2022-02-01 10:12:40|115.76|115.72|115.76|115.66|115.76|115.72|115.74|115.64|4235
1643710370000|2022-02-01 10:12:50|115.74|115.64|115.74|115.64|115.74|115.64|115.7|115.62|0
1643710380000|2022-02-01 10:13:00||115.66||115.68||115.68||115.66|1
1643710400000|2022-02-01 10:13:20|115.72|115.66|115.74|115.64|115.74|115.68|115.72|115.64|977
1643710410000|2022-02-01 10:13:30|||||||||124
1643710420000|2022-02-01 10:13:40|115.72||115.72||115.72||115.72||0
1643710430000|2022-02-01 10:13:50|115.7||115.7||115.7||115.7||4295
1643710440000|2022-02-01 10:14:00|115.68|115.62|115.7|115.64|115.7|115.64|115.68|115.6|0
1643710450000|2022-02-01 10:14:10|115.72|115.66|115.8|115.72|115.82|115.76|115.68|115.64|6856
1643710460000|2022-02-01 10:14:20|115.78|115.7|115.8|115.74|115.82|115.76|115.78|115.7|6109
1643710470000|2022-02-01 10:14:30|115.82||115.82||115.82||115.82||0
1643710490000|2022-02-01 10:14:50|115.8|115.76|115.82|115.76|115.82|115.76|115.8|115.76|0
1643710510000|2022-02-01 10:15:10|115.8|115.74|115.76|115.66|115.8|115.74|115.72|115.66|8717
1643710520000|2022-02-01 10:15:20|115.74|115.64|115.7|115.62|115.74|115.66|115.66|115.6|69602
1643710530000|2022-02-01 10:15:30|115.68|115.6|115.66|115.6|115.68|115.6|115.66|115.56|0
1643710540000|2022-02-01 10:15:40|115.68|115.62|115.68|115.66|115.74|115.66|115.68|115.62|571
1643710550000|2022-02-01 10:15:50|115.66|115.62|115.68|115.62|115.68|115.62|115.66|115.58|0
1643710580000|2022-02-01 10:16:20|115.66|115.6|115.68|115.58|115.68|115.6|115.66|115.58|0
1643710590000|2022-02-01 10:16:30|115.66||115.66||115.66||115.66||0
1643710600000|2022-02-01 10:16:40|115.68|115.6|115.66|115.58|115.68|115.6|115.66|115.58|0
1643710610000|2022-02-01 10:16:50|115.68|115.6|115.62|115.58|115.68|115.6|115.62|115.54|0
1643710620000|2022-02-01 10:17:00|115.58|115.54|115.58|115.5|115.58|115.54|115.54|115.44|146
1643710630000|2022-02-01 10:17:10|115.56|115.48|115.52|115.44|115.56|115.48|115.48|115.42|0
1643710650000|2022-02-01 10:17:30|115.5|115.4|115.4|115.32|115.5|115.4|115.4|115.32|455
1643710660000|2022-02-01 10:17:40|115.42|115.34|115.4|115.34|115.42|115.34|115.4|115.34|0
1643710670000|2022-02-01 10:17:50|115.42|115.36|115.44|115.36|115.44|115.38|115.42|115.36|9628
1643710680000|2022-02-01 10:18:00|115.46|115.34|115.44|115.38|115.46|115.38|115.42|115.34|2595
1643710690000|2022-02-01 10:18:10|115.46|115.4|115.46|115.4|115.46|115.4|115.46|115.4|562
1643710720000|2022-02-01 10:18:40||115.42||115.4||115.42||115.4|20
1643710740000|2022-02-01 10:19:00|115.5|115.42|115.46|115.4|115.52|115.42|115.46|115.4|300
1643710760000|2022-02-01 10:19:20|115.44|115.38|115.42|115.34|115.44|115.38|115.42|115.34|2250
1643710790000|2022-02-01 10:19:50||115.38||115.34||115.38||115.34|0
1643710800000|2022-02-01 10:20:00|115.44|115.38|115.52|115.44|115.52|115.44|115.44|115.38|1458
1643710810000|2022-02-01 10:20:10|115.54|115.46|115.52|115.46|115.62|115.52|115.52|115.46|17230
1643710840000|2022-02-01 10:20:40|115.5|115.44|115.42|115.34|115.52|115.44|115.42|115.34|2406
1643710860000|2022-02-01 10:21:00|115.44|115.36|115.46|115.38|115.5|115.4|115.44|115.36|20
1643710870000|2022-02-01 10:21:10|115.44|115.36|115.34|115.26|115.44|115.36|115.32|115.22|3463
1643710880000|2022-02-01 10:21:20||115.28||115.28||115.28||115.28|0
1643710930000|2022-02-01 10:22:10|115.36|115.3|115.42|115.36|115.42|115.4|115.36|115.3|5012
1643710960000|2022-02-01 10:22:40|115.4|115.34|115.34|115.28|115.4|115.34|115.34|115.24|1911
1643710970000|2022-02-01 10:22:50|115.36|115.3|115.38|115.3|115.4|115.3|115.36|115.3|0
1643710980000|2022-02-01 10:23:00|115.36||115.38||115.38||115.36||0
1643710990000|2022-02-01 10:23:10|115.4|115.32|115.42|115.34|115.46|115.36|115.4|115.32|5887
1643711000000|2022-02-01 10:23:20|115.4||115.4||115.4||115.4||0
1643711010000|2022-02-01 10:23:30|115.38|115.32|115.38|115.3|115.42|115.32|115.38|115.3|941
1643711040000|2022-02-01 10:24:00|115.36|115.32|115.4|115.34|115.4|115.34|115.3|115.24|8714
1643711050000|2022-02-01 10:24:10|115.42|115.36|115.42|115.34|115.42|115.36|115.42|115.34|0
1643711060000|2022-02-01 10:24:20|115.4||115.4||115.4||115.4||0
1643711090000|2022-02-01 10:24:50|||||||||854
1643711100000|2022-02-01 10:25:00|115.42|115.36|115.4|115.34|115.42|115.36|115.4|115.34|0
1643711110000|2022-02-01 10:25:10|115.42|115.36|115.46|115.38|115.46|115.4|115.42|115.36|3110
1643711120000|2022-02-01 10:25:20||115.4||115.4||115.4||115.4|0
1643711130000|2022-02-01 10:25:30|115.48||115.46||115.48||115.46||1250
1643711140000|2022-02-01 10:25:40||115.42||115.42||115.42||115.42|0
1643711160000|2022-02-01 10:26:00||115.4||115.4||115.4||115.4|6
1643711170000|2022-02-01 10:26:10|115.48|115.44|115.52|115.44|115.52|115.44|115.48|115.4|122
1643711180000|2022-02-01 10:26:20|115.54|115.46|115.54|115.46|115.54|115.46|115.54|115.46|0
1643711190000|2022-02-01 10:26:30|115.52|115.44|115.5|115.44|115.52|115.44|115.5|115.44|0
1643711200000|2022-02-01 10:26:40|115.48|115.42|115.52|115.44|115.52|115.44|115.48|115.42|0
1643711210000|2022-02-01 10:26:50|||||||||1737
1643711220000|2022-02-01 10:27:00|||||||||1559
1643711230000|2022-02-01 10:27:10||115.46||115.44||115.46||115.44|0
1643711270000|2022-02-01 10:27:50|115.54|115.48|115.58|115.48|115.58|115.48|115.54|115.48|349
1643711280000|2022-02-01 10:28:00|115.56|115.46|115.48|115.44|115.56|115.46|115.48|115.44|4921
1643711300000|2022-02-01 10:28:20|115.44|115.42|115.44|115.38|115.46|115.42|115.44|115.38|490
1643711310000|2022-02-01 10:28:30||115.4||115.42||115.42||115.38|4487
1643711320000|2022-02-01 10:28:40|115.48|115.4|115.46|115.4|115.5|115.42|115.42|115.38|2899
1643711330000|2022-02-01 10:28:50|115.48||115.5||115.5||115.48||0
1643711340000|2022-02-01 10:29:00|115.48|115.42|115.48|115.42|115.48|115.42|115.48|115.42|174
1643711350000|2022-02-01 10:29:10|115.46|115.4|115.46|115.4|115.46|115.4|115.46|115.4|2900
1643711370000|2022-02-01 10:29:30||115.42||115.42||115.42||115.42|0
1643711390000|2022-02-01 10:29:50|115.44|115.4|115.42|115.38|115.44|115.4|115.42|115.38|2972
1643711400000|2022-02-01 10:30:00|115.4|115.34|115.4|115.34|115.42|115.34|115.38|115.34|1659
1643711410000|2022-02-01 10:30:10|115.42|115.36|115.44|115.34|115.44|115.36|115.42|115.34|1458
1643711420000|2022-02-01 10:30:20|115.46|115.38|115.42|115.38|115.46|115.38|115.42|115.36|0
1643711430000|2022-02-01 10:30:30|115.44|115.4|115.5|115.44|115.5|115.44|115.44|115.4|3248
1643711440000|2022-02-01 10:30:40|115.52||115.52||115.52||115.46||4630
1643711450000|2022-02-01 10:30:50||115.46||115.44||115.46||115.44|0
1643711460000|2022-02-01 10:31:00|115.48||115.48||115.48||115.48||0
1643711470000|2022-02-01 10:31:10|115.5|115.46|115.5|115.44|115.52|115.46|115.5|115.44|0
1643711480000|2022-02-01 10:31:20||115.46||115.44||115.46||115.44|0
1643711490000|2022-02-01 10:31:30|115.52|115.46|115.56|115.5|115.58|115.5|115.5|115.46|2659
1643711510000|2022-02-01 10:31:50|115.54||115.54||115.54||115.54||0
1643711550000|2022-02-01 10:32:30|115.56|115.52|115.56|115.52|115.56|115.52|115.56|115.52|2045
1643711560000|2022-02-01 10:32:40|115.52|115.5|115.54|115.5|115.56|115.5|115.52|115.5|15000
1643711570000|2022-02-01 10:32:50|115.56||115.56||115.56||115.56||0
1643711580000|2022-02-01 10:33:00|115.54||115.56||115.56||115.54||0
1643711610000|2022-02-01 10:33:30|||||||||1281
1643711620000|2022-02-01 10:33:40|||||||||850
1643711640000|2022-02-01 10:34:00||115.52||115.5||115.52||115.5|3
1643711650000|2022-02-01 10:34:10|115.54|115.48|115.48|115.4|115.54|115.48|115.44|115.36|14366
1643711670000|2022-02-01 10:34:30|115.46||115.48||115.48||115.46||0
1643711690000|2022-02-01 10:34:50||115.42||115.42||115.44||115.42|0
1643711700000|2022-02-01 10:35:00|115.46|115.4|115.46|115.4|115.46|115.4|115.46|115.4|0
1643711710000|2022-02-01 10:35:10|115.44|115.38|115.44|115.36|115.44|115.38|115.4|115.36|3152
1643711720000|2022-02-01 10:35:20|115.42||115.42||115.42||115.42||0
1643711740000|2022-02-01 10:35:40||115.34||115.36||115.36||115.34|866
1643711750000|2022-02-01 10:35:50|||||||||19
1643711760000|2022-02-01 10:36:00|||||||||6932
1643711770000|2022-02-01 10:36:10|115.44|115.4|115.38|115.34|115.46|115.42|115.38|115.34|4895
1643711780000|2022-02-01 10:36:20|115.4|115.32|115.42|115.34|115.42|115.34|115.38|115.3|9424
1643711790000|2022-02-01 10:36:30|115.4|115.32|115.38|115.32|115.4|115.32|115.32|115.24|22386
1643711810000|2022-02-01 10:36:50||115.34||115.34||115.36||115.34|1000
1643711820000|2022-02-01 10:37:00||115.32||115.32||115.32||115.32|215
1643711830000|2022-02-01 10:37:10|115.36|115.3|115.38|115.3|115.38|115.3|115.36|115.3|0
1643711840000|2022-02-01 10:37:20|115.4|115.34|115.42|115.38|115.42|115.4|115.4|115.34|878
1643711850000|2022-02-01 10:37:30|115.44|115.4|115.48|115.38|115.48|115.4|115.42|115.38|9689
1643711860000|2022-02-01 10:37:40|115.44|115.4|115.42|115.4|115.46|115.4|115.42|115.4|0
1643711890000|2022-02-01 10:38:10|115.46|115.42|115.48|115.42|115.48|115.44|115.44|115.4|4468
1643711900000|2022-02-01 10:38:20|115.46|115.4|115.46|115.4|115.46|115.4|115.42|115.4|2000
1643711960000|2022-02-01 10:39:20||115.42||115.42||115.44||115.42|0
1643711970000|2022-02-01 10:39:30||115.4||115.4||115.4||115.4|0
1643711990000|2022-02-01 10:39:50|||||||||1260
1643712000000|2022-02-01 10:40:00|115.44|115.38|115.44|115.4|115.46|115.4|115.44|115.38|0
1643712010000|2022-02-01 10:40:10|115.46|115.38|115.46|115.4|115.46|115.4|115.46|115.38|155
1643712020000|2022-02-01 10:40:20||115.42||115.42||115.42||115.42|0
1643712040000|2022-02-01 10:40:40|115.44|115.4|115.44|115.4|115.46|115.4|115.42|115.38|17392
1643712060000|2022-02-01 10:41:00|115.46|115.42|115.46|115.42|115.46|115.42|115.46|115.42|0
1643712080000|2022-02-01 10:41:20|||||||||2000
1643712090000|2022-02-01 10:41:30||115.4||115.4||115.4||115.4|5
1643712110000|2022-02-01 10:41:50|||||||||2000
1643712130000|2022-02-01 10:42:10|||||||||6769
1643712140000|2022-02-01 10:42:20|115.44||115.44||115.44||115.44||4
1643712150000|2022-02-01 10:42:30|||||||||866
1643712180000|2022-02-01 10:43:00|115.46|115.42|115.44|115.42|115.46|115.42|115.44|115.4|18159
1643712190000|2022-02-01 10:43:10||115.4||115.4||115.4||115.4|8
1643712200000|2022-02-01 10:43:20|115.42|115.38|115.46|115.38|115.46|115.38|115.4|115.38|5021
1643712210000|2022-02-01 10:43:30|115.44|115.4|115.42|115.34|115.46|115.42|115.4|115.34|12260
1643712230000|2022-02-01 10:43:50|||||||||102
1643712240000|2022-02-01 10:44:00|115.4|115.32|115.38|115.3|115.4|115.32|115.38|115.3|4
1643712250000|2022-02-01 10:44:10||115.32||115.32||115.32||115.32|0
1643712270000|2022-02-01 10:44:30|115.36||115.36||115.38||115.36||2924
1643712280000|2022-02-01 10:44:40|115.34|115.3|115.36|115.3|115.36|115.3|115.34|115.3|14779
1643712290000|2022-02-01 10:44:50|115.34||115.36||115.36||115.34||17
1643712300000|2022-02-01 10:45:00|115.34|115.34|115.36|115.3|115.36|115.34|115.34|115.3|4881
1643712310000|2022-02-01 10:45:10||115.32||115.3||115.34||115.3|0
1643712320000|2022-02-01 10:45:20||115.32||115.3||115.32||115.3|0
1643712330000|2022-02-01 10:45:30|115.34||115.34||115.36||115.34||0
1643712340000|2022-02-01 10:45:40|115.36|115.32|115.42|115.38|115.46|115.42|115.36|115.32|5541
1643712350000|2022-02-01 10:45:50|115.44|115.36|115.46|115.4|115.46|115.4|115.44|115.36|3318
1643712370000|2022-02-01 10:46:10|115.48|115.42|115.52|115.44|115.52|115.46|115.48|115.42|529
1643712400000|2022-02-01 10:46:40|115.54|115.48|115.56|115.5|115.58|115.52|115.54|115.48|1767
1643712410000|2022-02-01 10:46:50|115.58||115.56||115.58||115.56||0
1643712420000|2022-02-01 10:47:00|115.58||115.58||115.58||115.58||0
1643712430000|2022-02-01 10:47:10|115.56||115.56||115.56||115.52||3
1643712460000|2022-02-01 10:47:40|||||||||416
1643712470000|2022-02-01 10:47:50|115.58|115.52|115.48|115.42|115.58|115.52|115.48|115.42|5269
1643712480000|2022-02-01 10:48:00|115.5|115.44|115.5|115.44|115.52|115.44|115.5|115.44|0
1643712490000|2022-02-01 10:48:10|115.52|115.46|115.52|115.46|115.54|115.46|115.52|115.46|0
1643712540000|2022-02-01 10:49:00|115.5|115.44|115.5|115.44|115.5|115.44|115.46|115.44|2358
1643712550000|2022-02-01 10:49:10|115.46||115.46||115.46||115.46||346
1643712580000|2022-02-01 10:49:40|115.44|115.42|115.44|115.38|115.44|115.42|115.44|115.38|322
1643712610000|2022-02-01 10:50:10|115.46||115.46||115.46||115.46||0
1643712620000|2022-02-01 10:50:20||115.42||115.42||115.42||115.4|0
1643712630000|2022-02-01 10:50:30||115.4||115.4||115.4||115.4|0
1643712660000|2022-02-01 10:51:00|||||||||5755
1643712680000|2022-02-01 10:51:20||115.42||115.4||115.42||115.4|98
1643712700000|2022-02-01 10:51:40|||||||||4330
1643712740000|2022-02-01 10:52:20|115.42|115.38|115.38|115.3|115.42|115.38|115.38|115.3|5852
1643712750000|2022-02-01 10:52:30|115.4|115.32|115.42|115.38|115.46|115.38|115.4|115.32|4113
1643712760000|2022-02-01 10:52:40||115.36||115.34||115.36||115.34|0
1643712770000|2022-02-01 10:52:50|115.4|115.38|115.4|115.32|115.42|115.38|115.36|115.3|2144
1643712780000|2022-02-01 10:53:00|115.38||115.38||115.38||115.38||0
1643712790000|2022-02-01 10:53:10|115.4|115.34|115.42|115.34|115.42|115.34|115.4|115.34|0
1643712800000|2022-02-01 10:53:20|115.44|115.36|115.5|115.4|115.5|115.42|115.44|115.36|40
1643712810000|2022-02-01 10:53:30|115.48|115.42|115.54|115.48|115.56|115.48|115.48|115.42|0
1643712820000|2022-02-01 10:53:40|115.56||115.56||115.56||115.56||0
1643712840000|2022-02-01 10:54:00|115.52|115.46|115.52|115.44|115.52|115.46|115.52|115.44|0
1643712880000|2022-02-01 10:54:40|115.54|115.46|115.54|115.46|115.56|115.5|115.54|115.46|2067
1643712890000|2022-02-01 10:54:50|115.5|115.44|115.52|115.44|115.52|115.44|115.5|115.44|334
1643712900000|2022-02-01 10:55:00|115.54|115.46|115.54|115.46|115.54|115.46|115.54|115.46|0
1643712910000|2022-02-01 10:55:10|115.56|115.5|115.64|115.58|115.64|115.58|115.56|115.5|2000
1643712920000|2022-02-01 10:55:20|115.62|115.56|115.62|115.54|115.64|115.56|115.6|115.54|0
1643712930000|2022-02-01 10:55:30|115.64||115.62||115.64||115.62||0
1643712940000|2022-02-01 10:55:40|115.6||115.6||115.6||115.6||0
1643712960000|2022-02-01 10:56:00|115.64|115.58|115.7|115.62|115.74|115.66|115.64|115.58|6207
1643712970000|2022-02-01 10:56:10|115.68||115.7||115.7||115.68||0
1643712980000|2022-02-01 10:56:20|115.72|115.64|115.72|115.66|115.74|115.72|115.7|115.62|15000
1643712990000|2022-02-01 10:56:30|115.7|115.64|115.7|115.62|115.72|115.7|115.68|115.62|10000
1643713000000|2022-02-01 10:56:40|115.72||115.68||115.72||115.68||0
1643713010000|2022-02-01 10:56:50|115.66|115.6|115.6|115.54|115.66|115.6|115.54|115.5|24453
1643713030000|2022-02-01 10:57:10|115.58|115.56|115.66|115.58|115.66|115.58|115.58|115.54|16699
1643713040000|2022-02-01 10:57:20|115.64||115.64||115.66||115.64||0
1643713070000|2022-02-01 10:57:50|115.62|115.56|115.62|115.58|115.62|115.58|115.62|115.56|0
1643713090000|2022-02-01 10:58:10|115.64||115.64||115.64||115.64||0
1643713140000|2022-02-01 10:59:00|115.6|115.56|115.46|115.38|115.62|115.56|115.4|115.36|203896
1643713150000|2022-02-01 10:59:10|115.44|115.36|115.44|115.4|115.44|115.42|115.4|115.32|5255
1643713160000|2022-02-01 10:59:20|115.46|115.42|115.48|115.42|115.48|115.42|115.46|115.42|3797
1643713180000|2022-02-01 10:59:40|115.46|115.4|115.46|115.4|115.46|115.4|115.46|115.4|0
1643713200000|2022-02-01 11:00:00|||||||||1000
1643713210000|2022-02-01 11:00:10|115.48|115.42|115.48|115.42|115.48|115.44|115.48|115.42|68
1643713220000|2022-02-01 11:00:20|115.46||115.46||115.46||115.46||0
1643713230000|2022-02-01 11:00:30|115.48|115.44|115.48|115.44|115.48|115.44|115.48|115.42|0
1643713250000|2022-02-01 11:00:50|115.46|115.42|115.48|115.42|115.48|115.46|115.46|115.42|6067
1643713260000|2022-02-01 11:01:00|115.5|115.46|115.56|115.5|115.58|115.5|115.5|115.46|1739
1643713270000|2022-02-01 11:01:10|115.52|115.48|115.52|115.46|115.52|115.48|115.46|115.42|17168
1643713280000|2022-02-01 11:01:20||115.48||115.48||115.48||115.48|0
1643713310000|2022-02-01 11:01:50|115.5|115.46|115.5|115.46|115.5|115.48|115.5|115.42|2981
1643713350000|2022-02-01 11:02:30|115.48|115.48|115.52|115.48|115.52|115.5|115.48|115.48|7034
1643713360000|2022-02-01 11:02:40||115.46||115.46||115.46||115.46|0
1643713370000|2022-02-01 11:02:50|115.54|115.48|115.68|115.6|115.68|115.6|115.54|115.48|8013
1643713380000|2022-02-01 11:03:00|115.66|115.56|115.62|115.56|115.66|115.56|115.62|115.56|766
1643713420000|2022-02-01 11:03:40|115.64|115.58|115.66|115.58|115.66|115.58|115.64|115.58|0
1643713440000|2022-02-01 11:04:00|115.64|115.56|115.62|115.56|115.64|115.58|115.62|115.56|0
1643713450000|2022-02-01 11:04:10|115.64|115.58|115.66|115.58|115.66|115.6|115.64|115.58|0
1643713460000|2022-02-01 11:04:20|115.68|115.6|115.68|115.64|115.7|115.64|115.68|115.6|2803
1643713470000|2022-02-01 11:04:30|115.66|115.62|115.68|115.62|115.68|115.62|115.66|115.62|742
1643713480000|2022-02-01 11:04:40|115.66||115.68||115.68||115.66||0
1643713490000|2022-02-01 11:04:50|115.7|115.7|115.7|115.64|115.74|115.7|115.64|115.62|17521
1643713510000|2022-02-01 11:05:10|115.68||115.68||115.68||115.68||27
1643713530000|2022-02-01 11:05:30|115.7|115.66|115.82|115.74|115.84|115.74|115.7|115.66|3947
1643713540000|2022-02-01 11:05:40|115.84||115.82||115.84||115.82||0
1643713550000|2022-02-01 11:05:50||115.76||115.74||115.76||115.74|1799
1643713570000|2022-02-01 11:06:10|||||||||3051
1643713590000|2022-02-01 11:06:30|115.8|115.7|115.7|115.66|115.8|115.7|115.7|115.66|760
1643713600000|2022-02-01 11:06:40|115.72|115.64|115.7|115.64|115.74|115.68|115.7|115.64|200
1643713610000|2022-02-01 11:06:50|115.68||115.7||115.72||115.68||0
1643713620000|2022-02-01 11:07:00|115.68||115.72||115.72||115.68||0
1643713640000|2022-02-01 11:07:20|||||||||3053
1643713650000|2022-02-01 11:07:30|115.7||115.7||115.7||115.7||0
1643713670000|2022-02-01 11:07:50|115.68||115.7||115.7||115.68||2
1643713700000|2022-02-01 11:08:20||115.66||115.64||115.68||115.64|266
1643713710000|2022-02-01 11:08:30||115.66||115.64||115.66||115.64|8
1643713730000|2022-02-01 11:08:50|||||||||4429
1643713740000|2022-02-01 11:09:00|115.68||115.68||115.7||115.68||0
1643713750000|2022-02-01 11:09:10|115.7|115.66|115.7|115.66|115.7|115.66|115.68|115.64|851
1643713760000|2022-02-01 11:09:20|115.72||115.72||115.72||115.72||1172
1643713800000|2022-02-01 11:10:00|115.7||115.7||115.7||115.7||86
1643713810000|2022-02-01 11:10:10|115.68|115.64|115.68|115.62|115.68|115.64|115.66|115.62|6591
1643713830000|2022-02-01 11:10:30|||||||||17190
1643713860000|2022-02-01 11:11:00|115.7|115.66|115.66|115.64|115.7|115.68|115.66|115.62|9210
1643713870000|2022-02-01 11:11:10|115.68|115.66|115.7|115.66|115.7|115.66|115.68|115.64|194
1643713880000|2022-02-01 11:11:20|115.72|115.64|115.72|115.7|115.76|115.7|115.72|115.64|4882
1643713890000|2022-02-01 11:11:30|115.76||115.76||115.76||115.76||557
1643713900000|2022-02-01 11:11:40|115.72|115.68|115.72|115.66|115.72|115.68|115.72|115.66|1545
1643713930000|2022-02-01 11:12:10|115.74|115.68|115.76|115.7|115.76|115.7|115.74|115.68|1739
1643713940000|2022-02-01 11:12:20||115.72||115.72||115.72||115.72|1237
1643713950000|2022-02-01 11:12:30|115.74|115.7|115.74|115.68|115.76|115.7|115.7|115.66|21774
1643713970000|2022-02-01 11:12:50|115.7|115.66|115.66|115.64|115.7|115.66|115.66|115.62|11114
1643714000000|2022-02-01 11:13:20|115.68|115.66|115.68|115.62|115.7|115.66|115.66|115.62|11361
1643714010000|2022-02-01 11:13:30|115.66|115.6|115.66|115.6|115.68|115.6|115.66|115.6|3002
1643714020000|2022-02-01 11:13:40|||||||||500
1643714030000|2022-02-01 11:13:50|115.68|115.62|115.7|115.62|115.7|115.66|115.68|115.62|1185
1643714040000|2022-02-01 11:14:00|115.68||115.68||115.68||115.68||0
1643714050000|2022-02-01 11:14:10||115.6||115.62||115.62||115.6|0
1643714060000|2022-02-01 11:14:20|115.66|115.6|115.68|115.62|115.68|115.62|115.66|115.6|0
1643714080000|2022-02-01 11:14:40|115.66|115.6|115.66|115.6|115.66|115.6|115.66|115.6|0
1643714090000|2022-02-01 11:14:50|115.68|115.62|115.68|115.62|115.68|115.62|115.68|115.62|6
1643714100000|2022-02-01 11:15:00|115.7|115.66|115.8|115.74|115.84|115.78|115.7|115.66|4178
1643714110000|2022-02-01 11:15:10||115.67||115.67||115.67||115.67|0
1643714130000|2022-02-01 11:15:30||115.69||115.67||115.69||115.67|0
1643714140000|2022-02-01 11:15:40||115.69||115.69||115.69||115.69|0
1643714150000|2022-02-01 11:15:50|115.82|115.71|115.82|115.71|115.82|115.71|115.82|115.71|0
1643714160000|2022-02-01 11:16:00|115.86|115.75|115.86|115.75|115.86|115.75|115.86|115.75|1560
1643714190000|2022-02-01 11:16:30|115.84||115.84||115.84||115.84||0
1643714250000|2022-02-01 11:17:30|115.8|115.67|115.8|115.67|115.8|115.67|115.8|115.67|619
1643714260000|2022-02-01 11:17:40||115.65||115.67||115.67||115.65|0
1643714270000|2022-02-01 11:17:50|115.78|115.69|115.78|115.69|115.78|115.69|115.78|115.69|0
1643714280000|2022-02-01 11:18:00|115.8|115.71|115.8|115.69|115.8|115.71|115.8|115.69|0
1643714290000|2022-02-01 11:18:10|115.78||115.78||115.78||115.78||0
1643714300000|2022-02-01 11:18:20|115.72|115.65|115.7|115.57|115.72|115.65|115.68|115.57|1991
1643714320000|2022-02-01 11:18:40|115.68||115.68||115.68||115.68||0
1643714330000|2022-02-01 11:18:50|115.66|115.55|115.66|115.57|115.66|115.57|115.66|115.55|513
1643714350000|2022-02-01 11:19:10|115.68||115.68||115.68||115.68||0
1643714360000|2022-02-01 11:19:20|115.66|115.55|115.66|115.55|115.66|115.55|115.66|115.55|860
1643714390000|2022-02-01 11:19:50|115.68|115.57|115.68|115.57|115.68|115.57|115.68|115.57|0
1643714430000|2022-02-01 11:20:30|115.66||115.66||115.66||115.66||0
1643714440000|2022-02-01 11:20:40||115.53||115.53||115.53||115.53|0
1643714460000|2022-02-01 11:21:00||115.55||115.57||115.57||115.55|0
1643714470000|2022-02-01 11:21:10|115.64|115.55|115.64|115.53|115.64|115.55|115.64|115.53|0
1643714500000|2022-02-01 11:21:40||115.55||115.57||115.57||115.55|0
1643714510000|2022-02-01 11:21:50|115.66||115.66||115.66||115.66||0
1643714650000|2022-02-01 11:24:10|115.68|115.59|115.68|115.57|115.68|115.59|115.68|115.57|1252
1643714660000|2022-02-01 11:24:20|115.66||115.66||115.66||115.66||0
1643714710000|2022-02-01 11:25:10|115.62|115.53|115.62|115.53|115.62|115.53|115.62|115.53|966
1643714720000|2022-02-01 11:25:20|115.64||115.64||115.64||115.64||0
1643714730000|2022-02-01 11:25:30|115.56|115.45|115.56|115.45|115.56|115.45|115.56|115.45|10
1643714740000|2022-02-01 11:25:40|115.58|115.47|115.58|115.47|115.58|115.47|115.58|115.47|0
1643714750000|2022-02-01 11:25:50|115.56|115.45|115.58|115.47|115.58|115.47|115.56|115.45|0
1643714770000|2022-02-01 11:26:10|115.56|115.45|115.56|115.45|115.56|115.45|115.56|115.45|0
1643714790000|2022-02-01 11:26:30||115.47||115.45||115.47||115.45|0
1643714800000|2022-02-01 11:26:40||115.47||115.47||115.47||115.47|0
1643714810000|2022-02-01 11:26:50|115.62|115.51|115.62|115.51|115.62|115.51|115.62|115.51|117
1643714820000|2022-02-01 11:27:00|115.6||115.6||115.6||115.6||0
1643714830000|2022-02-01 11:27:10|115.62||115.62||115.62||115.62||0
1643714840000|2022-02-01 11:27:20|115.6||115.62||115.62||115.6||0
1643714860000|2022-02-01 11:27:40|115.68|115.57|115.66|115.57|115.68|115.57|115.66|115.57|317
1643714920000|2022-02-01 11:28:40|115.74|115.63|115.72|115.63|115.74|115.65|115.72|115.63|1310
1643714940000|2022-02-01 11:29:00|115.66|115.55|115.66|115.57|115.66|115.57|115.66|115.55|2566
1643714980000|2022-02-01 11:29:40|115.68|115.59|115.68|115.59|115.68|115.59|115.68|115.59|0
1643714990000|2022-02-01 11:29:50||115.57||115.57||115.57||115.57|0
1643715000000|2022-02-01 11:30:00||115.64||115.64||115.64||115.64|0
1643715020000|2022-02-01 11:30:20|115.7|115.66|115.72|115.66|115.72|115.68|115.7|115.64|2883
1643715050000|2022-02-01 11:30:50|115.7||115.7||115.7||115.7||0
1643715060000|2022-02-01 11:31:00|115.72||115.72||115.72||115.72||0
1643715070000|2022-02-01 11:31:10|115.7|115.64|115.72|115.66|115.72|115.66|115.68|115.62|2913
1643715130000|2022-02-01 11:32:10|115.7|115.64|115.7|115.66|115.7|115.66|115.68|115.64|4788
1643715150000|2022-02-01 11:32:30||115.64||115.64||115.64||115.64|0
1643715160000|2022-02-01 11:32:40|115.72|115.66|115.72|115.66|115.72|115.66|115.72|115.66|0
1643715170000|2022-02-01 11:32:50|115.7|115.64|115.72|115.66|115.72|115.66|115.7|115.64|0
1643715190000|2022-02-01 11:33:10|115.74|115.7|115.76|115.72|115.78|115.74|115.74|115.7|8644
1643715210000|2022-02-01 11:33:30|115.74|115.7|115.72|115.64|115.74|115.7|115.7|115.64|7690
1643715220000|2022-02-01 11:33:40||115.66||115.66||115.68||115.64|0
1643715240000|2022-02-01 11:34:00||115.68||115.66||115.68||115.66|0
1643715260000|2022-02-01 11:34:20||115.68||115.66||115.68||115.66|0
1643715270000|2022-02-01 11:34:30||115.68||115.68||115.68||115.64|7
1643715340000|2022-02-01 11:35:40|115.74|115.7|115.72|115.66|115.74|115.7|115.72|115.66|479
1643715360000|2022-02-01 11:36:00|115.74|115.68|115.74|115.68|115.74|115.68|115.74|115.68|855
1643715380000|2022-02-01 11:36:20|115.76|115.7|115.76|115.7|115.78|115.7|115.76|115.7|2809
1643715390000|2022-02-01 11:36:30|115.72|115.68|115.72|115.68|115.72|115.68|115.7|115.68|4077
1643715400000|2022-02-01 11:36:40|115.68|115.66|115.7|115.64|115.7|115.66|115.68|115.64|880
1643715410000|2022-02-01 11:36:50|115.72||115.72||115.72||115.72||1000
1643715420000|2022-02-01 11:37:00|115.7||115.7||115.7||115.7||0
1643715430000|2022-02-01 11:37:10|115.72||115.72||115.72||115.72||0
1643715440000|2022-02-01 11:37:20||115.66||115.64||115.68||115.64|500
1643715450000|2022-02-01 11:37:30||115.66||115.66||115.66||115.66|0
1643715460000|2022-02-01 11:37:40||115.68||115.66||115.68||115.66|9766
1643715490000|2022-02-01 11:38:10||115.68||115.66||115.68||115.66|25
1643715500000|2022-02-01 11:38:20|115.7||115.7||115.7||115.7||0
1643715530000|2022-02-01 11:38:50|115.68|115.64|115.6|115.54|115.68|115.64|115.56|115.52|14498
1643715540000|2022-02-01 11:39:00||115.56||115.54||115.56||115.54|221
1643715550000|2022-02-01 11:39:10||115.56||115.54||115.56||115.54|0
1643715560000|2022-02-01 11:39:20|115.58|115.52|115.58|115.52|115.58|115.52|115.58|115.52|3300
1643715590000|2022-02-01 11:39:50|115.56|115.5|115.54|115.5|115.56|115.5|115.48|115.44|43895
1643715620000|2022-02-01 11:40:20|115.52|115.46|115.62|115.54|115.62|115.54|115.52|115.46|2418
1643715630000|2022-02-01 11:40:30|115.6|115.52|115.6|115.52|115.6|115.52|115.58|115.5|0
1643715640000|2022-02-01 11:40:40|115.58|115.5|115.58|115.5|115.58|115.5|115.58|115.5|0
1643715650000|2022-02-01 11:40:50|115.54|115.52|115.6|115.54|115.6|115.54|115.54|115.52|2000
1643715660000|2022-02-01 11:41:00|115.56|115.52|115.6|115.52|115.6|115.54|115.56|115.5|2000
1643715680000|2022-02-01 11:41:20|115.64|115.54|115.68|115.6|115.68|115.62|115.64|115.54|2729
1643715700000|2022-02-01 11:41:40||115.62||115.6||115.62||115.6|200
1643715710000|2022-02-01 11:41:50||115.62||115.62||115.62||115.62|0
1643715730000|2022-02-01 11:42:10|115.66|115.6|115.64|115.58|115.66|115.62|115.64|115.58|3069
1643715740000|2022-02-01 11:42:20|||||||||17202
1643715750000|2022-02-01 11:42:30|||||||||1712
1643715770000|2022-02-01 11:42:50|||||||||71
1643715830000|2022-02-01 11:43:50|115.66|115.64|115.64|115.6|115.68|115.64|115.64|115.6|3554
1643715840000|2022-02-01 11:44:00|115.62|115.58|115.6|115.54|115.64|115.6|115.6|115.54|323
1643715850000|2022-02-01 11:44:10|115.58|115.52|115.58|115.52|115.6|115.52|115.58|115.52|0
1643715860000|2022-02-01 11:44:20|115.56|115.5|115.52|115.46|115.56|115.5|115.52|115.44|0
1643715890000|2022-02-01 11:44:50|115.5|115.44|115.52|115.46|115.52|115.46|115.5|115.44|8
1643715900000|2022-02-01 11:45:00|115.54|115.48|115.64|115.56|115.66|115.56|115.54|115.48|3950
1643715910000|2022-02-01 11:45:10|115.66|115.6|115.7|115.66|115.74|115.66|115.66|115.6|0
1643715920000|2022-02-01 11:45:20|115.72|115.68|115.74|115.68|115.74|115.68|115.72|115.68|0
1643715930000|2022-02-01 11:45:30|115.76|115.7|115.76|115.68|115.78|115.7|115.76|115.68|0
1643715940000|2022-02-01 11:45:40|115.78|115.72|115.82|115.76|115.82|115.76|115.78|115.72|2000
1643715950000|2022-02-01 11:45:50|115.84|115.78|115.84|115.76|115.86|115.78|115.84|115.76|0
1643715960000|2022-02-01 11:46:00|115.82|115.74|115.76|115.68|115.82|115.74|115.76|115.68|5037
1643715970000|2022-02-01 11:46:10|115.74|115.66|115.76|115.68|115.76|115.68|115.74|115.66|0
1643715990000|2022-02-01 11:46:30|115.74|115.66|115.76|115.68|115.76|115.68|115.74|115.64|0
1643716000000|2022-02-01 11:46:40|115.74|115.66|115.72|115.64|115.74|115.66|115.72|115.64|0
1643716010000|2022-02-01 11:46:50||115.62||115.64||115.64||115.62|0
1643716020000|2022-02-01 11:47:00||115.66||115.66||115.66||115.66|0
1643716030000|2022-02-01 11:47:10|115.7|115.64|115.64|115.6|115.7|115.64|115.6|115.52|27017
1643716040000|2022-02-01 11:47:20|115.62|115.58|115.64|115.58|115.64|115.58|115.62|115.54|0
1643716090000|2022-02-01 11:48:10|115.66|115.62|115.7|115.66|115.72|115.66|115.66|115.62|1172
1643716100000|2022-02-01 11:48:20|115.68|115.64|115.7|115.64|115.72|115.64|115.66|115.62|647
1643716110000|2022-02-01 11:48:30|115.72|115.66|115.78|115.72|115.78|115.72|115.72|115.66|1875
1643716120000|2022-02-01 11:48:40|115.76|115.7|115.78|115.72|115.8|115.72|115.76|115.7|2000
1643716130000|2022-02-01 11:48:50|115.8||115.8||115.8||115.8||2144
1643716140000|2022-02-01 11:49:00|115.82|115.74|115.88|115.8|115.9|115.82|115.82|115.74|10981
1643716150000|2022-02-01 11:49:10|115.84|115.78|115.9|115.84|115.9|115.84|115.84|115.78|4500
1643716160000|2022-02-01 11:49:20|115.88|115.82|115.84|115.78|115.88|115.82|115.84|115.78|4722
1643716170000|2022-02-01 11:49:30|115.82|115.82|115.82|115.74|115.86|115.82|115.8|115.74|950
1643716180000|2022-02-01 11:49:40|115.84|115.76|115.82|115.74|115.84|115.76|115.82|115.74|0
1643716200000|2022-02-01 11:50:00|115.84||115.84||115.84||115.82||3
1643716210000|2022-02-01 11:50:10|115.82|115.78|115.84|115.78|115.84|115.78|115.82|115.74|200
1643716220000|2022-02-01 11:50:20||115.76||115.76||115.76||115.76|0
1643716230000|2022-02-01 11:50:30|115.82|115.74|115.82|115.74|115.82|115.74|115.82|115.74|0
1643716250000|2022-02-01 11:50:50|115.84|115.7|115.8|115.72|115.84|115.72|115.8|115.7|0
1643716260000|2022-02-01 11:51:00|115.78|115.7|115.8|115.72|115.8|115.72|115.78|115.7|0
1643716270000|2022-02-01 11:51:10|115.82|115.74|115.82|115.74|115.82|115.76|115.82|115.72|0
1643716290000|2022-02-01 11:51:30|115.8||115.8||115.8||115.8||0
1643716300000|2022-02-01 11:51:40|||||||||75000
1643716310000|2022-02-01 11:51:50|115.82|115.82|115.84|115.82|115.84|115.82|115.82|115.74|25000
1643716320000|2022-02-01 11:52:00|115.82|115.78|115.82|115.76|115.86|115.78|115.78|115.72|35812
1643716330000|2022-02-01 11:52:10||115.74||115.74||115.74||115.74|0
1643716350000|2022-02-01 11:52:30||115.76||115.76||115.76||115.76|0
1643716360000|2022-02-01 11:52:40|115.84|115.78|115.84|115.76|115.86|115.78|115.84|115.76|0
1643716370000|2022-02-01 11:52:50||115.78||115.76||115.78||115.76|20
1643716380000|2022-02-01 11:53:00|115.82||115.82||115.82||115.82||0
1643716400000|2022-02-01 11:53:20|115.8||115.8||115.8||115.8||0
1643716410000|2022-02-01 11:53:30|115.76|115.72|115.82|115.72|115.82|115.72|115.76|115.7|2163
1643716420000|2022-02-01 11:53:40|115.8||115.8||115.8||115.8||0
1643716440000|2022-02-01 11:54:00|115.82|115.74|115.82|115.78|115.82|115.78|115.82|115.74|1300
1643716450000|2022-02-01 11:54:10|||||||||4495
1643716480000|2022-02-01 11:54:40|115.84|115.8|115.92|115.86|116|115.92|115.84|115.78|36467
1643716490000|2022-02-01 11:54:50|115.94|115.88|115.98|115.92|115.98|115.92|115.94|115.88|591
1643716500000|2022-02-01 11:55:00|116|115.94|116|115.92|116|115.94|116|115.92|590
1643716510000|2022-02-01 11:55:10||115.94||115.94||115.96||115.94|50
1643716550000|2022-02-01 11:55:50||115.96||115.96||115.96||115.96|3000
1643716560000|2022-02-01 11:56:00|||||||||2992
1643716580000|2022-02-01 11:56:20|116.02|115.98|116.08|116|116.1|116.04|116.02|115.98|25886
1643716590000|2022-02-01 11:56:30|116.04|115.98|116.02|115.96|116.04|116|116.02|115.96|346
1643716600000|2022-02-01 11:56:40|||||||||5000
1643716610000|2022-02-01 11:56:50|116.04|115.98|116.08|116|116.08|116.02|116.04|115.98|38884
1643716620000|2022-02-01 11:57:00||116.02||116.02||116.02||115.98|0
1643716640000|2022-02-01 11:57:20|116.06|116|115.96|115.92|116.06|116|115.96|115.92|34322
1643716650000|2022-02-01 11:57:30|115.98|115.9|116.02|116|116.02|116|115.96|115.88|2983
1643716660000|2022-02-01 11:57:40|116|115.96|115.94|115.9|116|115.96|115.94|115.88|45862
1643716670000|2022-02-01 11:57:50|115.96|115.94|116.04|115.94|116.04|116|115.94|115.9|50059
1643716680000|2022-02-01 11:58:00|116.02|115.96|116.02|115.94|116.02|115.96|116.02|115.94|936
1643716690000|2022-02-01 11:58:10||115.96||115.96||115.96||115.96|465
1643716700000|2022-02-01 11:58:20||115.98||115.98||115.98||115.98|12
1643716710000|2022-02-01 11:58:30||115.96||115.96||115.96||115.96|0
1643716720000|2022-02-01 11:58:40|116.04|115.98|116.04|115.96|116.04|116.02|116.04|115.94|2284
1643716730000|2022-02-01 11:58:50|116.02||116.02||116.02||116.02||10000
1643716750000|2022-02-01 11:59:10|116.04|115.98|116.02|115.96|116.04|115.98|116.02|115.96|2000
1643716760000|2022-02-01 11:59:20|116.04|115.98|116.04|115.98|116.04|115.98|116.04|115.98|0
1643716770000|2022-02-01 11:59:30|116.02|115.96|116.04|115.96|116.04|115.96|116.02|115.96|0
1643716780000|2022-02-01 11:59:40|||||||||2139
1643716790000|2022-02-01 11:59:50|116.02|115.98|115.94|115.88|116.02|115.98|115.92|115.84|6300
1643716800000|2022-02-01 12:00:00||115.86||115.88||115.88||115.86|62
1643716820000|2022-02-01 12:00:20|115.92|115.86|115.94|115.88|115.94|115.88|115.9|115.84|2050
1643716840000|2022-02-01 12:00:40|115.92|115.84|115.92|115.84|115.92|115.88|115.88|115.84|387
1643716880000|2022-02-01 12:01:20|115.9|115.8|115.84|115.76|115.9|115.8|115.84|115.74|27753
1643716890000|2022-02-01 12:01:30|115.82|115.74|115.84|115.76|115.84|115.76|115.8|115.72|0
1643716900000|2022-02-01 12:01:40|115.86|115.86|115.86|115.8|115.9|115.86|115.86|115.76|20000
1643716920000|2022-02-01 12:02:00|115.9|115.84|115.88|115.8|115.92|115.86|115.86|115.8|7567
1643716940000|2022-02-01 12:02:20|115.86|115.78|115.86|115.76|115.86|115.78|115.86|115.76|0
1643716950000|2022-02-01 12:02:30|115.88|115.78|115.92|115.86|115.92|115.86|115.88|115.78|64976
1643716980000|2022-02-01 12:03:00|115.9|115.88|115.9|115.82|115.9|115.88|115.86|115.8|8410
1643716990000|2022-02-01 12:03:10|115.92|115.84|115.9|115.8|115.92|115.84|115.9|115.8|0
1643717000000|2022-02-01 12:03:20|||||||||7500
1643717020000|2022-02-01 12:03:40||115.82||115.82||115.82||115.82|8
1643717030000|2022-02-01 12:03:50|115.92|115.84|115.96|115.88|115.96|115.88|115.92|115.84|8226
1643717060000|2022-02-01 12:04:20||115.9||115.9||115.9||115.9|0
1643717070000|2022-02-01 12:04:30|115.94|115.86|115.96|115.88|115.96|115.9|115.9|115.84|15303
1643717100000|2022-02-01 12:05:00|115.94|115.86|115.94|115.84|115.94|115.86|115.94|115.84|1531
1643717110000|2022-02-01 12:05:10|115.92||115.92||115.92||115.92||0
1643717120000|2022-02-01 12:05:20|115.94|115.86|115.96|115.88|115.96|115.9|115.94|115.84|0
1643717130000|2022-02-01 12:05:30||115.9||115.9||115.9||115.9|0
1643717150000|2022-02-01 12:05:50|116|115.92|116.02|115.96|116.04|115.96|116|115.92|2593
1643717170000|2022-02-01 12:06:10|116.04|116|116.1|116.04|116.1|116.04|116.04|116|1044
1643717180000|2022-02-01 12:06:20|116.08|116.02|116.1|116.04|116.1|116.04|116.08|116|13113
1643717190000|2022-02-01 12:06:30|116.08|116.02|116.1|116|116.1|116.02|116.08|116|1812
1643717220000|2022-02-01 12:07:00|116.08||116.08||116.08||116.08||0
1643717230000|2022-02-01 12:07:10|116.1|116.02|116.1|116.04|116.1|116.04|116.1|116.02|0
1643717250000|2022-02-01 12:07:30|116.08|116|116.08|116|116.08|116|116.08|116|3743
1643717260000|2022-02-01 12:07:40|116.06|115.98|116.04|115.98|116.06|115.98|116.04|115.98|3319
1643717280000|2022-02-01 12:08:00|||||||||10000
1643717310000|2022-02-01 12:08:30|116.02|115.94|116|115.92|116.02|115.96|115.98|115.9|5778
1643717320000|2022-02-01 12:08:40|116.02|115.96|116.04|115.98|116.04|116|116|115.96|7360
1643717350000|2022-02-01 12:09:10||116||116||116||116|31
1643717370000|2022-02-01 12:09:30||115.93||115.93||115.93||115.93|0
1643717400000|2022-02-01 12:10:00|116.08||116.08||116.08||116.08||0
1643717410000|2022-02-01 12:10:10|116.04||116||116.04||116||0
1643717420000|2022-02-01 12:10:20||115.92||115.87||115.92||115.87|1172
1643717430000|2022-02-01 12:10:30|115.98|115.85|115.98|115.85|115.98|115.85|115.98|115.85|0
1643717450000|2022-02-01 12:10:50|116|115.87|116|115.87|116|115.87|116|115.87|0
1643717460000|2022-02-01 12:11:00||115.89||115.87||115.89||115.87|0
1643717470000|2022-02-01 12:11:10||115.89||115.89||115.89||115.89|0
1643717480000|2022-02-01 12:11:20||115.87||115.87||115.87||115.87|2666
1643717490000|2022-02-01 12:11:30|115.98|115.85|115.98|115.83|115.98|115.85|115.94|115.83|0
1643717500000|2022-02-01 12:11:40|115.96||115.96||115.96||115.96||0
1643717580000|2022-02-01 12:13:00|115.94||115.96||115.96||115.94||0
1643717610000|2022-02-01 12:13:30|115.94|115.87|115.94|115.83|115.94|115.87|115.94|115.83|220
1643717640000|2022-02-01 12:14:00|115.92|115.79|115.9|115.79|115.92|115.83|115.9|115.79|886
1643717660000|2022-02-01 12:14:20|115.92|115.81|115.92|115.81|115.92|115.81|115.92|115.81|0
1643717680000|2022-02-01 12:14:40|115.96||115.94||115.96||115.94||0
1643717690000|2022-02-01 12:14:50|115.96|115.87|116.04|115.89|116.04|115.91|115.96|115.85|11456
1643717700000|2022-02-01 12:15:00||115.91||115.95||115.95||115.91|1486
1643717720000|2022-02-01 12:15:20|115.98|115.89|115.96|115.87|115.98|115.89|115.96|115.87|1173
1643717750000|2022-02-01 12:15:50|116|115.85|116|115.89|116|115.89|116|115.85|812
1643717790000|2022-02-01 12:16:30|116.1|115.99|116.1|116.01|116.1|116.01|116.1|115.99|6347
1643717800000|2022-02-01 12:16:40|116.16|116.07|116.22|116.13|116.22|116.13|116.16|116.07|4591
1643717820000|2022-02-01 12:17:00|116.26|116.19|116.38|116.25|116.38|116.25|116.26|116.17|2388
1643717830000|2022-02-01 12:17:10|116.3|116.19|116.34|116.21|116.38|116.25|116.3|116.17|2000
1643717840000|2022-02-01 12:17:20|116.44|116.33|116.44|116.29|116.44|116.33|116.44|116.29|4002
1643717850000|2022-02-01 12:17:30||116.31||116.31||116.31||116.31|0
1643717860000|2022-02-01 12:17:40|116.5|116.37|116.5|116.37|116.5|116.37|116.5|116.37|2000
1643717870000|2022-02-01 12:17:50|116.48|116.33|116.48|116.35|116.48|116.35|116.48|116.33|0
1643717880000|2022-02-01 12:18:00|116.42|116.33|116.4|116.29|116.42|116.33|116.4|116.29|844
1643717890000|2022-02-01 12:18:10|116.38|116.31|116.44|116.31|116.44|116.31|116.38|116.31|1083
1643717900000|2022-02-01 12:18:20|116.48|116.35|116.46|116.31|116.48|116.35|116.46|116.31|1898
1643717910000|2022-02-01 12:18:30|116.48|116.35|116.48|116.35|116.48|116.35|116.48|116.35|0
1643717920000|2022-02-01 12:18:40|116.5|116.41|116.52|116.39|116.56|116.41|116.5|116.39|2000
1643717940000|2022-02-01 12:19:00|116.48|116.35|116.44|116.29|116.48|116.35|116.44|116.29|2332
1643717970000|2022-02-01 12:19:30|116.4||116.4||116.4||116.4||0
1643717990000|2022-02-01 12:19:50|116.44||116.44||116.44||116.44||0
1643718000000|2022-02-01 12:20:00|116.46|116.31|116.4|116.29|116.48|116.33|116.4|116.29|0
1643718030000|2022-02-01 12:20:30|116.44||116.44||116.44||116.44||0
1643718050000|2022-02-01 12:20:50|116.42||116.38||116.42||116.38||0
1643718080000|2022-02-01 12:21:20|116.44|116.31|116.42|116.29|116.44|116.31|116.42|116.29|94
1643718100000|2022-02-01 12:21:40||116.31||116.31||116.31||116.31|0
1643718110000|2022-02-01 12:21:50|116.5|116.35|116.52|116.39|116.52|116.39|116.5|116.35|3179
1643718120000|2022-02-01 12:22:00|116.6|116.44|116.6|116.47|116.62|116.49|116.6|116.44|2407
1643718130000|2022-02-01 12:22:10|116.58||116.58||116.58||116.58||0
1643718150000|2022-02-01 12:22:30||116.49||116.47||116.49||116.47|1414
1643718160000|2022-02-01 12:22:40|116.56|116.45|116.56|116.45|116.56|116.45|116.56|116.45|1190
1643718180000|2022-02-01 12:23:00||116.43||116.43||116.43||116.43|0
1643718200000|2022-02-01 12:23:20|116.54|116.39|116.54|116.43|116.54|116.43|116.54|116.39|0
1643718220000|2022-02-01 12:23:40|116.56||116.56||116.56||116.56||0
1643718250000|2022-02-01 12:24:10||116.45||116.45||116.45||116.45|0
1643718320000|2022-02-01 12:25:20||116.47||116.47||116.47||116.47|0
1643718330000|2022-02-01 12:25:30||116.45||116.45||116.45||116.45|0
1643718340000|2022-02-01 12:25:40|116.58|116.49|116.56|116.47|116.58|116.49|116.56|116.47|1119
1643718350000|2022-02-01 12:25:50|116.64|116.51|116.66|116.51|116.66|116.51|116.64|116.51|200
1643718360000|2022-02-01 12:26:00|116.64|116.47|116.6|116.47|116.64|116.47|116.6|116.47|0
1643718370000|2022-02-01 12:26:10|116.62|116.51|116.62|116.51|116.62|116.51|116.62|116.51|0
1643718380000|2022-02-01 12:26:20||116.58||116.56||116.58||116.56|0
1643718410000|2022-02-01 12:26:50||116.58||116.56||116.58||116.56|0
1643718420000|2022-02-01 12:27:00||116.58||116.58||116.58||116.58|1030
1643718470000|2022-02-01 12:27:50|116.6|116.56|116.58|116.52|116.6|116.56|116.58|116.52|7064
1643718490000|2022-02-01 12:28:10|116.56|116.5|116.56|116.5|116.56|116.5|116.52|116.46|2797
1643718510000|2022-02-01 12:28:30||116.48||116.48||116.48||116.48|2000
1643718520000|2022-02-01 12:28:40|116.58|116.5|116.58|116.5|116.58|116.52|116.58|116.5|17
1643718530000|2022-02-01 12:28:50|||||||||418
1643718540000|2022-02-01 12:29:00||116.52||116.52||116.52||116.52|0
1643718550000|2022-02-01 12:29:10|116.6|116.54|116.62|116.56|116.62|116.58|116.6|116.54|3319
1643718560000|2022-02-01 12:29:20|116.6|116.58|116.6|116.56|116.6|116.58|116.58|116.56|225
1643718590000|2022-02-01 12:29:50|116.62|116.58|116.62|116.58|116.62|116.58|116.62|116.58|180
1643718600000|2022-02-01 12:30:00|116.6|116.56|116.62|116.52|116.62|116.56|116.56|116.52|10893
1643718610000|2022-02-01 12:30:10|116.6|116.54|116.6|116.52|116.6|116.54|116.6|116.52|0
1643718620000|2022-02-01 12:30:20|||||||||9
1643718630000|2022-02-01 12:30:30|116.58|116.54|116.52|116.48|116.58|116.54|116.52|116.46|3032
1643718640000|2022-02-01 12:30:40||116.46||116.46||116.46||116.46|0
1643718660000|2022-02-01 12:31:00|116.5|116.44|116.46|116.4|116.5|116.44|116.46|116.4|0
1643718670000|2022-02-01 12:31:10|116.44|116.38|116.44|116.36|116.44|116.38|116.42|116.32|5002
1643718690000|2022-02-01 12:31:30|116.4|116.32|116.36|116.28|116.4|116.32|116.36|116.26|0
1643718700000|2022-02-01 12:31:40|||||||||250
1643718710000|2022-02-01 12:31:50|116.38|116.32|116.36|116.3|116.4|116.32|116.36|116.3|1172
1643718720000|2022-02-01 12:32:00||116.32||116.32||116.32||116.3|0
1643718730000|2022-02-01 12:32:10||116.3||116.3||116.3||116.3|0
1643718740000|2022-02-01 12:32:20||116.32||116.32||116.32||116.32|0
1643718770000|2022-02-01 12:32:50||116.3||116.3||116.3||116.3|1000
1643718810000|2022-02-01 12:33:30||116.32||116.32||116.32||116.32|0
1643718840000|2022-02-01 12:34:00|||||||||14445
1643718860000|2022-02-01 12:34:20|116.34|116.3|116.3|116.24|116.34|116.3|116.3|116.24|7113
1643718870000|2022-02-01 12:34:30|116.28|116.2|116.28|116.22|116.28|116.22|116.26|116.18|661
1643718880000|2022-02-01 12:34:40|116.3|116.24|116.32|116.24|116.32|116.26|116.3|116.24|1570
1643718890000|2022-02-01 12:34:50|116.3||116.32||116.32||116.3||0
1643718900000|2022-02-01 12:35:00|116.34|116.26|116.36|116.28|116.36|116.32|116.32|116.26|12326
1643718910000|2022-02-01 12:35:10||116.26||116.26||116.26||116.26|0
1643718920000|2022-02-01 12:35:20|116.34|116.28|116.36|116.3|116.36|116.3|116.34|116.28|0
1643719000000|2022-02-01 12:36:40||116.32||116.32||116.32||116.3|99
1643719040000|2022-02-01 12:37:20|||||||||120
1643719050000|2022-02-01 12:37:30|116.38|116.34|116.52|116.44|116.52|116.46|116.38|116.34|9146
1643719060000|2022-02-01 12:37:40|116.5|116.42|116.5|116.44|116.5|116.44|116.48|116.42|0
1643719070000|2022-02-01 12:37:50|116.52||116.52||116.52||116.52||0
1643719090000|2022-02-01 12:38:10|116.5||116.52||116.52||116.5||0
1643719100000|2022-02-01 12:38:20|||||||||3406
1643719110000|2022-02-01 12:38:30|116.5||116.5||116.5||116.5||7896
1643719120000|2022-02-01 12:38:40|116.52||116.52||116.52||116.52||0
1643719130000|2022-02-01 12:38:50||116.46||116.46||116.46||116.44|0
1643719200000|2022-02-01 12:40:00|||||||||4000
1643719210000|2022-02-01 12:40:10|||||||||849
1643719220000|2022-02-01 12:40:20|116.54|116.48|116.52|116.46|116.62|116.54|116.52|116.46|17493
1643719230000|2022-02-01 12:40:30|116.5|116.48|116.5|116.44|116.52|116.48|116.48|116.44|4428
1643719240000|2022-02-01 12:40:40|116.48||116.48||116.48||116.48||1080
1643719250000|2022-02-01 12:40:50|||||||||6000
1643719270000|2022-02-01 12:41:10|116.5|116.46|116.5|116.46|116.5|116.46|116.5|116.46|1168
1643719320000|2022-02-01 12:42:00|116.48|116.44|116.5|116.42|116.5|116.44|116.48|116.42|1722
1643719350000|2022-02-01 12:42:30||116.44||116.42||116.44||116.42|0
1643719360000|2022-02-01 12:42:40||116.44||116.42||116.44||116.42|30
1643719370000|2022-02-01 12:42:50|||||||||17072
1643719390000|2022-02-01 12:43:10|116.48|116.44|116.48|116.42|116.48|116.44|116.48|116.42|5190
1643719440000|2022-02-01 12:44:00|116.46|116.4|116.38|116.3|116.46|116.4|116.38|116.3|8226
1643719450000|2022-02-01 12:44:10||116.28||116.3||116.3||116.28|0
1643719460000|2022-02-01 12:44:20|116.4|116.34|116.4|116.32|116.42|116.34|116.4|116.32|287
1643719480000|2022-02-01 12:44:40||116.34||116.32||116.34||116.32|0
1643719490000|2022-02-01 12:44:50|116.36|116.3|116.36|116.28|116.36|116.3|116.36|116.28|0
1643719500000|2022-02-01 12:45:00|116.34|116.3|116.34|116.28|116.34|116.3|116.34|116.28|0
1643719530000|2022-02-01 12:45:30|116.36|116.3|116.4|116.34|116.4|116.34|116.36|116.3|178
1643719540000|2022-02-01 12:45:40|116.36|116.32|116.36|116.3|116.36|116.32|116.36|116.3|0
1643719560000|2022-02-01 12:46:00|116.34|116.28|116.32|116.28|116.34|116.32|116.32|116.28|385
1643719580000|2022-02-01 12:46:20|116.34||116.34||116.34||116.34||0
1643719600000|2022-02-01 12:46:40|||||||||50
1643719620000|2022-02-01 12:47:00||116.3||116.28||116.3||116.28|2475
1643719630000|2022-02-01 12:47:10|116.32||116.32||116.32||116.32||0
1643719640000|2022-02-01 12:47:20|116.34||116.34||116.34||116.34||0
1643719660000|2022-02-01 12:47:40|116.32||116.34||116.34||116.32||0
1643719680000|2022-02-01 12:48:00|116.32|116.24|116.36|116.3|116.38|116.32|116.32|116.24|7486
1643719690000|2022-02-01 12:48:10|116.32||116.32||116.32||116.32||0
1643719740000|2022-02-01 12:49:00|||||||||4267
1643719750000|2022-02-01 12:49:10|116.36|116.32|116.36|116.32|116.36|116.32|116.36|116.3|471
1643719780000|2022-02-01 12:49:40|||||||||1278
1643719850000|2022-02-01 12:50:50|||||||||27795
1643719860000|2022-02-01 12:51:00|||||||||4306
1643719880000|2022-02-01 12:51:20|116.38|116.34|116.4|116.32|116.42|116.34|116.38|116.32|9409
1643719890000|2022-02-01 12:51:30|116.36|116.34|116.4|116.34|116.4|116.34|116.36|116.32|5460
1643719920000|2022-02-01 12:52:00|116.38|116.32|116.38|116.32|116.38|116.32|116.38|116.32|767
1643719930000|2022-02-01 12:52:10|116.4|116.34|116.46|116.4|116.5|116.42|116.4|116.34|15372
1643719960000|2022-02-01 12:52:40|116.48|116.42|116.48|116.42|116.5|116.42|116.48|116.42|0
1643719970000|2022-02-01 12:52:50|116.46||116.46||116.46||116.46||0
1643719980000|2022-02-01 12:53:00|116.44|116.4|116.42|116.4|116.44|116.4|116.4|116.36|10857
1643719990000|2022-02-01 12:53:10||116.38||116.36||116.38||116.36|1553
1643720020000|2022-02-01 12:53:40|116.44|116.38|116.42|116.38|116.44|116.38|116.42|116.38|1701
1643720030000|2022-02-01 12:53:50|||||||||5863
1643720040000|2022-02-01 12:54:00|116.4|116.36|116.42|116.36|116.42|116.36|116.38|116.34|3619
1643720060000|2022-02-01 12:54:20|116.4|116.34|116.4|116.34|116.4|116.34|116.4|116.34|0
1643720080000|2022-02-01 12:54:40||116.36||116.36||116.36||116.36|0
1643720090000|2022-02-01 12:54:50|||||||||1000
1643720100000|2022-02-01 12:55:00|116.42||116.42||116.42||116.42||0
1643720120000|2022-02-01 12:55:20||116.38||116.38||116.38||116.38|659
1643720160000|2022-02-01 12:56:00|116.44|116.4|116.46|116.42|116.48|116.42|116.44|116.4|2398
1643720190000|2022-02-01 12:56:30|116.5|116.44|116.5|116.42|116.5|116.44|116.48|116.42|246
1643720200000|2022-02-01 12:56:40|116.48||116.48||116.48||116.48||0
1643720220000|2022-02-01 12:57:00|116.5||116.48||116.5||116.48||200
1643720270000|2022-02-01 12:57:50||116.44||116.42||116.44||116.42|1200
1643720300000|2022-02-01 12:58:20|116.46|116.4|116.4|116.38|116.46|116.42|116.4|116.36|12901
1643720310000|2022-02-01 12:58:30|116.44|116.4|116.42|116.4|116.44|116.4|116.42|116.4|150
1643720330000|2022-02-01 12:58:50||116.38||116.36||116.38||116.36|2277
1643720350000|2022-02-01 12:59:10||116.38||116.38||116.38||116.38|2
1643720370000|2022-02-01 12:59:30|116.44|116.4|116.5|116.44|116.5|116.44|116.44|116.4|4685
1643720380000|2022-02-01 12:59:40|116.48||116.48||116.48||116.48||0
1643720400000|2022-02-01 13:00:00|116.5|116.42|116.58|116.52|116.6|116.54|116.5|116.42|8533
1643720420000|2022-02-01 13:00:20|116.54|116.5|116.54|116.5|116.54|116.5|116.52|116.5|3300
1643720430000|2022-02-01 13:00:30|116.52|116.48|116.5|116.44|116.52|116.48|116.5|116.4|6257
1643720440000|2022-02-01 13:00:40||116.42||116.42||116.42||116.4|0
1643720500000|2022-02-01 13:01:40|116.52|116.44|116.58|116.52|116.58|116.52|116.52|116.42|11065
1643720510000|2022-02-01 13:01:50|116.56|116.5|116.58|116.52|116.58|116.52|116.56|116.48|3000
1643720520000|2022-02-01 13:02:00|116.6|116.54|116.6|116.54|116.6|116.54|116.6|116.52|2000
1643720530000|2022-02-01 13:02:10|116.62|116.56|116.52|116.48|116.64|116.56|116.52|116.48|3715
1643720540000|2022-02-01 13:02:20|116.54|116.5|116.58|116.5|116.6|116.52|116.54|116.5|0
1643720550000|2022-02-01 13:02:30|||||||||2550
1643720560000|2022-02-01 13:02:40|116.56|116.52|116.58|116.5|116.6|116.52|116.56|116.5|0
1643720570000|2022-02-01 13:02:50|116.6|116.52|116.6|116.52|116.6|116.52|116.6|116.52|0
1643720580000|2022-02-01 13:03:00|116.56|116.5|116.54|116.5|116.56|116.52|116.52|116.48|11828
1643720590000|2022-02-01 13:03:10|116.52|116.48|116.52|116.48|116.52|116.48|116.52|116.48|548
1643720610000|2022-02-01 13:03:30|116.5|116.46|116.52|116.46|116.52|116.46|116.48|116.4|4311
1643720620000|2022-02-01 13:03:40|116.5|116.44|116.5|116.44|116.5|116.44|116.5|116.42|0
1643720670000|2022-02-01 13:04:30|116.48|116.42|116.48|116.4|116.48|116.42|116.48|116.4|1187
1643720680000|2022-02-01 13:04:40|116.46||116.48||116.48||116.46||0
1643720690000|2022-02-01 13:04:50|116.5|116.42|116.48|116.4|116.5|116.42|116.48|116.4|0
1643720710000|2022-02-01 13:05:10|116.46|116.38|116.46|116.38|116.46|116.38|116.44|116.38|2420
1643720740000|2022-02-01 13:05:40|116.48|116.42|116.54|116.46|116.54|116.48|116.48|116.42|6755
1643720780000|2022-02-01 13:06:20|116.56|116.48|116.48|116.46|116.58|116.54|116.48|116.44|5138
1643720800000|2022-02-01 13:06:40|||||||||110
1643720840000|2022-02-01 13:07:20||116.44||116.44||116.44||116.44|245
1643720870000|2022-02-01 13:07:50|116.46|116.42|116.44|116.38|116.46|116.42|116.42|116.38|1785
1643720880000|2022-02-01 13:08:00|116.42|116.36|116.4|116.34|116.42|116.36|116.4|116.32|1937
1643720890000|2022-02-01 13:08:10|116.42||116.42||116.42||116.42||0
1643720900000|2022-02-01 13:08:20|116.4|116.32|116.38|116.32|116.4|116.34|116.38|116.32|0
1643720910000|2022-02-01 13:08:30|116.4|116.34|116.42|116.34|116.42|116.34|116.4|116.34|1120
1643720940000|2022-02-01 13:09:00|116.4|116.32|116.42|116.34|116.42|116.34|116.38|116.32|31
1643720970000|2022-02-01 13:09:30|116.4||116.4||116.4||116.4||0
1643720980000|2022-02-01 13:09:40||116.38||116.34||116.38||116.34|23859
1643721050000|2022-02-01 13:10:50|||||||||5974
1643721080000|2022-02-01 13:11:20|116.38||116.4||116.4||116.38||200
1643721110000|2022-02-01 13:11:50|||||||||1704
1643721130000|2022-02-01 13:12:10||116.36||116.34||116.36||116.34|0
1643721150000|2022-02-01 13:12:30||116.36||116.36||116.36||116.36|0
1643721160000|2022-02-01 13:12:40|116.42|116.38|116.5|116.44|116.5|116.44|116.42|116.38|12486
1643721190000|2022-02-01 13:13:10|||||||||2479
1643721210000|2022-02-01 13:13:30|116.46|116.42|116.46|116.4|116.46|116.42|116.46|116.4|2047
1643721250000|2022-02-01 13:14:10|116.48|116.42|116.48|116.4|116.48|116.42|116.48|116.4|0
1643721270000|2022-02-01 13:14:30||116.42||116.42||116.42||116.42|0
1643721280000|2022-02-01 13:14:40|116.5|116.44|116.48|116.42|116.5|116.44|116.48|116.42|2000
1643721310000|2022-02-01 13:15:10|||||||||497
1643721320000|2022-02-01 13:15:20|||||||||859
1643721330000|2022-02-01 13:15:30|116.5|116.44|116.48|116.42|116.5|116.44|116.48|116.42|25
1643721350000|2022-02-01 13:15:50|||||||||197
1643721360000|2022-02-01 13:16:00|116.5|116.44|116.48|116.42|116.5|116.44|116.48|116.42|300
1643721370000|2022-02-01 13:16:10|116.46||116.46||116.46||116.46||1
1643721380000|2022-02-01 13:16:20|||||||||10025
1643721420000|2022-02-01 13:17:00|116.44|116.4|116.38|116.34|116.44|116.4|116.38|116.34|8241
1643721430000|2022-02-01 13:17:10|116.4|116.36|116.42|116.4|116.44|116.4|116.4|116.36|5895
1643721440000|2022-02-01 13:17:20|116.4|116.36|116.4|116.34|116.4|116.36|116.4|116.34|540
1643721450000|2022-02-01 13:17:30|116.42|116.36|116.44|116.38|116.46|116.4|116.42|116.36|0
1643721460000|2022-02-01 13:17:40|116.42|116.36|116.44|116.38|116.46|116.42|116.42|116.36|883
1643721470000|2022-02-01 13:17:50|||||||||86
1643721480000|2022-02-01 13:18:00|||||||||331
1643721490000|2022-02-01 13:18:10||116.36||116.36||116.36||116.36|11
1643721530000|2022-02-01 13:18:50|116.46|116.38|116.42|116.34|116.46|116.4|116.38|116.34|344
1643721540000|2022-02-01 13:19:00|116.44|116.36|116.46|116.38|116.46|116.38|116.44|116.36|0
1643721560000|2022-02-01 13:19:20|116.44|116.36|116.3|116.24|116.44|116.36|116.3|116.22|1100
1643721570000|2022-02-01 13:19:30|||||||||1
1643721590000|2022-02-01 13:19:50|116.28|116.22|116.28|116.2|116.28|116.22|116.26|116.18|0
1643721600000|2022-02-01 13:20:00|116.3|116.22|116.3|116.22|116.3|116.24|116.3|116.22|12
1643721610000|2022-02-01 13:20:10|116.28|116.2|116.28|116.2|116.3|116.24|116.28|116.2|708
1643721620000|2022-02-01 13:20:20|116.3|116.22|116.3|116.22|116.3|116.22|116.3|116.22|1476
1643721630000|2022-02-01 13:20:30|||||||||2000
1643721640000|2022-02-01 13:20:40|116.32|116.24|116.34|116.26|116.34|116.28|116.32|116.22|4362
1643721650000|2022-02-01 13:20:50|116.3|116.24|116.3|116.22|116.3|116.24|116.28|116.22|0
1643721660000|2022-02-01 13:21:00||116.24||116.22||116.24||116.22|0
1643721680000|2022-02-01 13:21:20|116.32|116.24|116.32|116.26|116.32|116.26|116.32|116.24|160
1643721690000|2022-02-01 13:21:30|116.3|116.24|116.26|116.18|116.3|116.24|116.2|116.16|35112
1643721700000|2022-02-01 13:21:40||116.2||116.22||116.22||116.2|0
1643721710000|2022-02-01 13:21:50|116.3|116.26|116.34|116.26|116.34|116.26|116.3|116.26|4469
1643721730000|2022-02-01 13:22:10|116.36||116.34||116.36||116.34||3
1643721750000|2022-02-01 13:22:30||116.28||116.28||116.28||116.28|0
1643721760000|2022-02-01 13:22:40|116.36|116.3|116.32|116.24|116.38|116.3|116.28|116.22|5449
1643721770000|2022-02-01 13:22:50|116.3||116.3||116.3||116.3||0
1643721780000|2022-02-01 13:23:00|||||||||1481
1643721800000|2022-02-01 13:23:20|116.28|116.22|116.28|116.22|116.28|116.24|116.28|116.2|1679
1643721820000|2022-02-01 13:23:40|||||||||2052
1643721830000|2022-02-01 13:23:50|116.3|116.24|116.4|116.32|116.42|116.34|116.3|116.22|2199
1643721840000|2022-02-01 13:24:00||116.3||116.32||116.32||116.3|2000
1643721850000|2022-02-01 13:24:10||116.3||116.32||116.32||116.3|2148
1643721860000|2022-02-01 13:24:20||116.3||116.32||116.32||116.3|0
1643721920000|2022-02-01 13:25:20|||||||||4501
1643721940000|2022-02-01 13:25:40||116.34||116.34||116.34||116.34|0
1643721950000|2022-02-01 13:25:50|116.42|116.32|116.42|116.34|116.42|116.34|116.42|116.32|1
1643721960000|2022-02-01 13:26:00|116.38|116.32|116.38|116.3|116.38|116.32|116.34|116.26|3785
1643721970000|2022-02-01 13:26:10|116.36||116.38||116.38||116.36||0
1643721980000|2022-02-01 13:26:20|116.34|116.28|116.38|116.3|116.38|116.3|116.32|116.24|2871
1643721990000|2022-02-01 13:26:30|||||||||13366
1643722000000|2022-02-01 13:26:40|116.36|116.28|116.36|116.28|116.36|116.28|116.36|116.28|0
1643722010000|2022-02-01 13:26:50|116.34||116.34||116.34||116.34||28
1643722040000|2022-02-01 13:27:20|116.3|116.26|116.3|116.22|116.34|116.26|116.28|116.2|2630
1643722050000|2022-02-01 13:27:30|116.32|116.26|116.34|116.26|116.34|116.26|116.32|116.26|246
1643722070000|2022-02-01 13:27:50|116.36|116.28|116.34|116.28|116.36|116.3|116.34|116.28|0
1643722080000|2022-02-01 13:28:00||116.3||116.3||116.3||116.28|259
1643722120000|2022-02-01 13:28:40|||||||||1250
1643722170000|2022-02-01 13:29:30|116.32|116.28|116.3|116.22|116.34|116.3|116.3|116.22|17899
1643722180000|2022-02-01 13:29:40|116.28||116.28||116.28||116.28||0
1643722190000|2022-02-01 13:29:50|||||||||1319
1643722200000|2022-02-01 13:30:00|116.3|116.24|116.32|116.26|116.32|116.26|116.3|116.24|0
1643722210000|2022-02-01 13:30:10|116.3|116.24|116.3|116.22|116.3|116.24|116.3|116.22|0
1643722220000|2022-02-01 13:30:20|116.32||116.3||116.32||116.3||0
1643722230000|2022-02-01 13:30:30|116.32|116.24|116.32|116.24|116.32|116.24|116.32|116.24|0
1643722240000|2022-02-01 13:30:40|116.28|116.22|116.32|116.24|116.32|116.24|116.28|116.22|0
1643722260000|2022-02-01 13:31:00||116.26||116.24||116.26||116.24|1000
1643722270000|2022-02-01 13:31:10|116.28|116.22|116.28|116.2|116.28|116.22|116.26|116.2|1381
1643722280000|2022-02-01 13:31:20|116.26||116.28||116.28||116.26||0
1643722290000|2022-02-01 13:31:30|116.26|116.18|116.22|116.16|116.26|116.18|116.22|116.16|444
1643722310000|2022-02-01 13:31:50||116.18||116.18||116.18||116.18|211
1643722320000|2022-02-01 13:32:00||116.16||116.16||116.16||116.16|0
1643722330000|2022-02-01 13:32:10|116.2|116.12|116.16|116.08|116.2|116.12|116.14|116.06|2215
1643722340000|2022-02-01 13:32:20|116.14|116.06|116.14|116.06|116.16|116.06|116.12|116.04|0
1643722350000|2022-02-01 13:32:30|116.16|116.08|116.14|116.06|116.18|116.1|116.12|116.06|2000
1643722360000|2022-02-01 13:32:40|116.12|116.04|116.12|116.02|116.12|116.04|116.1|116|0
1643722370000|2022-02-01 13:32:50|116.14|116.04|116.12|116.06|116.16|116.06|116.12|116.04|0
1643722390000|2022-02-01 13:33:10|116.14|116.08|116.16|116.1|116.18|116.1|116.14|116.08|400
1643722410000|2022-02-01 13:33:30||116.08||116.06||116.08||116.06|0
1643722420000|2022-02-01 13:33:40||116.1||116.1||116.1||116.1|0
1643722430000|2022-02-01 13:33:50|116.12|116.08|116.12|116.04|116.16|116.08|116.12|116.04|4453
1643722440000|2022-02-01 13:34:00|116.14|116.06|116.14|116.06|116.16|116.08|116.14|116.06|0
1643722450000|2022-02-01 13:34:10|116.12|116.08|116.16|116.08|116.16|116.08|116.12|116.08|0
1643722460000|2022-02-01 13:34:20|116.18|116.1|116.14|116.06|116.3|116.22|116.14|116.06|51136
1643722470000|2022-02-01 13:34:30|||||||||17120
1643722480000|2022-02-01 13:34:40|116.1|116.02|116.08|116|116.1|116.02|116.08|116|1285
1643722490000|2022-02-01 13:34:50|116.06||116.06||116.06||116.06||0
1643722500000|2022-02-01 13:35:00|116.08|116.02|116.1|116.02|116.1|116.02|116.08|116.02|0
1643722530000|2022-02-01 13:35:30||116.04||116.06||116.06||116.04|847
1643722540000|2022-02-01 13:35:40||116.04||116.04||116.04||116.04|343
1643722550000|2022-02-01 13:35:50|116.08||116.08||116.08||116.08||872
1643722560000|2022-02-01 13:36:00||116.02||116.02||116.02||116.02|2348
1643722570000|2022-02-01 13:36:10||116.04||116.02||116.04||116.02|0
1643722620000|2022-02-01 13:37:00||116.04||116.04||116.04||116.04|1804
1643722630000|2022-02-01 13:37:10|116.1|116.06|116.1|116.06|116.1|116.06|116.1|116.04|4177
1643722640000|2022-02-01 13:37:20||116.04||116.04||116.04||116.04|0
1643722660000|2022-02-01 13:37:40|116.08|116.02|116.08|116.02|116.08|116.02|116.08|116.02|1041
1643722670000|2022-02-01 13:37:50|116.1|116.04|116.1|116.04|116.1|116.04|116.1|116.04|1833
1643722690000|2022-02-01 13:38:10|116.12|116.06|116.16|116.08|116.18|116.12|116.12|116.06|545
1643722700000|2022-02-01 13:38:20|116.14|116.06|116.16|116.08|116.16|116.08|116.12|116.06|4290
1643722710000|2022-02-01 13:38:30|116.14|116.06|116.12|116.04|116.14|116.06|116.12|116.04|0
1643722720000|2022-02-01 13:38:40||116.06||116.06||116.06||116.06|0
1643722730000|2022-02-01 13:38:50||116.04||116.04||116.06||116.04|0
1643722750000|2022-02-01 13:39:10||116.06||116.04||116.06||116.04|0
1643722760000|2022-02-01 13:39:20|116.08||116.12||116.12||116.08||0
1643722770000|2022-02-01 13:39:30|||||||||710
1643722780000|2022-02-01 13:39:40||116.06||116.04||116.06||116.04|0
1643722790000|2022-02-01 13:39:50||116.06||116.06||116.06||116.06|0
1643722800000|2022-02-01 13:40:00|116.14|116.08|116.2|116.12|116.2|116.12|116.14|116.08|2798
1643722810000|2022-02-01 13:40:10||116.14||116.12||116.14||116.12|2000
1643722820000|2022-02-01 13:40:20|116.16||116.16||116.16||116.16||0
1643722840000|2022-02-01 13:40:40|116.14|116.1|116.16|116.08|116.16|116.12|116.14|116.06|715
1643722850000|2022-02-01 13:40:50|116.14||116.14||116.14||116.14||3
1643722870000|2022-02-01 13:41:10|116.16||116.16||116.16||116.16||0
1643722880000|2022-02-01 13:41:20||116.1||116.08||116.1||116.08|0
1643722890000|2022-02-01 13:41:30|||||||||8559
1643722900000|2022-02-01 13:41:40||116.1||116.08||116.1||116.08|0
1643722910000|2022-02-01 13:41:50|||||||||8899
1643722920000|2022-02-01 13:42:00|116.14|116.12|116.14|116.08|116.14|116.12|116.14|116.08|2344
1643722930000|2022-02-01 13:42:10||116.1||116.1||116.1||116.1|2583
1643722940000|2022-02-01 13:42:20|||||||||16706
1643722950000|2022-02-01 13:42:30|116.16|116.12|116.18|116.12|116.22|116.14|116.16|116.1|8968
1643722960000|2022-02-01 13:42:40||116.14||116.14||116.14||116.14|0
1643722990000|2022-02-01 13:43:10|116.2|116.16|116.26|116.22|116.28|116.22|116.2|116.16|3952
1643723000000|2022-02-01 13:43:20|116.28||116.28||116.28||116.28||0
1643723010000|2022-02-01 13:43:30|116.3|116.24|116.32|116.24|116.32|116.26|116.3|116.22|2178
1643723020000|2022-02-01 13:43:40||116.26||116.26||116.26||116.26|0
1643723090000|2022-02-01 13:44:50|||||||||199
1643723100000|2022-02-01 13:45:00|116.3|116.24|116.32|116.26|116.32|116.26|116.26|116.22|4755
1643723110000|2022-02-01 13:45:10|116.3|116.24|116.3|116.24|116.3|116.24|116.3|116.24|0
1643723120000|2022-02-01 13:45:20|116.32|116.26|116.3|116.24|116.32|116.26|116.3|116.24|0
1643723140000|2022-02-01 13:45:40|||||||||791
1643723150000|2022-02-01 13:45:50|116.28|116.22|116.28|116.22|116.28|116.22|116.28|116.2|10000
1643723160000|2022-02-01 13:46:00|116.3|116.24|116.32|116.26|116.32|116.26|116.3|116.24|1567
1643723170000|2022-02-01 13:46:10|116.3|116.24|116.3|116.22|116.3|116.24|116.3|116.22|0
1643723190000|2022-02-01 13:46:30|116.28|116.2|116.24|116.18|116.28|116.2|116.2|116.16|3924
1643723210000|2022-02-01 13:46:50|116.26|116.2|116.26|116.18|116.3|116.24|116.24|116.18|3403
1643723250000|2022-02-01 13:47:30|116.24|116.16|116.18|116.12|116.24|116.16|116.18|116.1|3461
1643723260000|2022-02-01 13:47:40|116.2|116.14|116.2|116.14|116.2|116.18|116.2|116.14|2083
1643723280000|2022-02-01 13:48:00|116.18|116.12|116.18|116.12|116.18|116.12|116.18|116.12|400
1643723330000|2022-02-01 13:48:50|116.2|116.14|116.2|116.14|116.24|116.16|116.2|116.14|300
1643723380000|2022-02-01 13:49:40|116.18|116.12|116.2|116.14|116.2|116.14|116.14|116.12|2334
1643723390000|2022-02-01 13:49:50|116.22|116.16|116.22|116.16|116.22|116.16|116.22|116.14|856
1643723400000|2022-02-01 13:50:00|116.24|116.14|116.3|116.22|116.3|116.24|116.24|116.14|13071
1643723450000|2022-02-01 13:50:50||116.24||116.24||116.24||116.24|0
1643723470000|2022-02-01 13:51:10|116.32|116.26|116.4|116.32|116.42|116.34|116.32|116.26|9442
1643723480000|2022-02-01 13:51:20|116.36|116.3|116.36|116.28|116.4|116.3|116.32|116.26|1794
1643723490000|2022-02-01 13:51:30|116.38|116.3|116.36|116.3|116.4|116.3|116.36|116.3|0
1643723500000|2022-02-01 13:51:40|116.34|116.28|116.32|116.24|116.34|116.28|116.32|116.22|9323
1643723510000|2022-02-01 13:51:50|116.34|116.22|116.36|116.26|116.36|116.28|116.34|116.22|2
1643723520000|2022-02-01 13:52:00|116.34||116.34||116.34||116.34||0
1643723530000|2022-02-01 13:52:10|116.32|116.24|116.32|116.24|116.32|116.24|116.28|116.22|0
1643723540000|2022-02-01 13:52:20||116.22||116.22||116.22||116.22|10
1643723550000|2022-02-01 13:52:30||116.24||116.22||116.24||116.22|0
1643723560000|2022-02-01 13:52:40||116.26||116.26||116.26||116.26|0
1643723570000|2022-02-01 13:52:50|116.3|116.28|116.3|116.22|116.3|116.28|116.3|116.22|3000
1643723580000|2022-02-01 13:53:00|116.32|116.26|116.32|116.26|116.32|116.26|116.32|116.26|860
1643723610000|2022-02-01 13:53:30|116.34|116.28|116.4|116.32|116.4|116.32|116.34|116.26|3095
1643723640000|2022-02-01 13:54:00|116.42|116.36|116.48|116.4|116.48|116.4|116.42|116.36|6905
1643723650000|2022-02-01 13:54:10|116.5||116.48||116.5||116.48||0
1643723680000|2022-02-01 13:54:40|116.5|116.44|116.46|116.4|116.52|116.44|116.46|116.38|2000
1643723690000|2022-02-01 13:54:50|116.48|116.38|116.48|116.4|116.48|116.4|116.48|116.38|0
1643723700000|2022-02-01 13:55:00||116.38||116.38||116.38||116.38|0
1643723710000|2022-02-01 13:55:10|116.5|116.4|116.48|116.4|116.5|116.42|116.48|116.4|0
1643723730000|2022-02-01 13:55:30|116.5|116.42|116.48|116.4|116.5|116.42|116.48|116.4|0
1643723740000|2022-02-01 13:55:40|116.5|116.48|116.48|116.38|116.54|116.48|116.48|116.38|3509
1643723750000|2022-02-01 13:55:50|116.46|116.4|116.46|116.38|116.46|116.4|116.46|116.38|0
1643723770000|2022-02-01 13:56:10|116.44|116.36|116.44|116.34|116.46|116.38|116.4|116.32|3539
1643723780000|2022-02-01 13:56:20||116.36||116.36||116.36||116.36|0
1643723800000|2022-02-01 13:56:40|116.42||116.4||116.42||116.4||308
1643723810000|2022-02-01 13:56:50|116.38|116.32|116.38|116.3|116.4|116.32|116.38|116.28|262
1643723830000|2022-02-01 13:57:10|116.4|116.32|116.4|116.34|116.42|116.34|116.4|116.3|2
1643723840000|2022-02-01 13:57:20||116.32||116.3||116.32||116.3|0
1643723850000|2022-02-01 13:57:30||116.34||116.34||116.34||116.34|0
1643723860000|2022-02-01 13:57:40|||||||||16025
1643723870000|2022-02-01 13:57:50|116.42|116.36|116.42|116.34|116.44|116.38|116.42|116.34|1593
1643723880000|2022-02-01 13:58:00|116.4|116.32|116.42|116.36|116.42|116.36|116.38|116.32|0
1643723890000|2022-02-01 13:58:10|116.4|116.34|116.38|116.3|116.4|116.34|116.38|116.3|5679
1643723910000|2022-02-01 13:58:30||116.32||116.34||116.34||116.32|0
1643723960000|2022-02-01 13:59:20|||||||||3148
1643723970000|2022-02-01 13:59:30|116.36|116.32|116.36|116.32|116.36|116.32|116.36|116.32|835
1643723980000|2022-02-01 13:59:40|116.34|116.3|116.38|116.32|116.38|116.32|116.34|116.28|2500
1643723990000|2022-02-01 13:59:50|||||||||5122
1643724050000|2022-02-01 14:00:50|116.4|116.34|116.42|116.36|116.44|116.36|116.38|116.34|1178
1643724060000|2022-02-01 14:01:00|116.4|116.34|116.42|116.34|116.42|116.34|116.4|116.32|0
1643724070000|2022-02-01 14:01:10||116.36||116.36||116.36||116.36|0
1643724080000|2022-02-01 14:01:20|116.38|116.34|116.38|116.3|116.38|116.34|116.36|116.3|4202
1643724090000|2022-02-01 14:01:30|116.4|116.32|116.38|116.3|116.42|116.32|116.34|116.3|0
1643724110000|2022-02-01 14:01:50|||||||||1680
1643724120000|2022-02-01 14:02:00|116.4|116.32|116.38|116.3|116.4|116.34|116.36|116.28|525
1643724130000|2022-02-01 14:02:10|116.36||116.36||116.36||116.36||0
1643724140000|2022-02-01 14:02:20|116.34|116.28|116.34|116.28|116.36|116.28|116.32|116.24|9638
1643724160000|2022-02-01 14:02:40|||||||||774
1643724180000|2022-02-01 14:03:00|116.32|116.26|116.32|116.28|116.32|116.28|116.32|116.26|100
1643724200000|2022-02-01 14:03:20|116.3|116.26|116.3|116.24|116.32|116.28|116.3|116.22|533
1643724210000|2022-02-01 14:03:30|116.28|116.22|116.3|116.22|116.3|116.26|116.24|116.16|37333
1643724230000|2022-02-01 14:03:50|116.32|116.24|116.32|116.26|116.36|116.28|116.32|116.24|1422
1643724240000|2022-02-01 14:04:00|116.34|116.28|116.3|116.26|116.36|116.3|116.3|116.24|2064
1643724250000|2022-02-01 14:04:10|116.28|116.24|116.26|116.18|116.28|116.24|116.26|116.18|109
1643724260000|2022-02-01 14:04:20|116.24|116.16|116.26|116.18|116.26|116.18|116.22|116.14|0
1643724300000|2022-02-01 14:05:00|116.24|116.16|116.18|116.12|116.24|116.16|116.18|116.1|3844
1643724310000|2022-02-01 14:05:10|116.14|116.08|116.14|116.08|116.14|116.12|116.12|116.04|7522
1643724320000|2022-02-01 14:05:20|116.16|116.1|116.18|116.1|116.18|116.1|116.16|116.1|500
1643724330000|2022-02-01 14:05:30|116.2|116.14|116.16|116.1|116.26|116.18|116.16|116.1|0
1643724340000|2022-02-01 14:05:40|116.18|116.12|116.2|116.14|116.2|116.14|116.18|116.12|9
1643724350000|2022-02-01 14:05:50|||||||||847
1643724360000|2022-02-01 14:06:00|116.16|116.12|116.16|116.1|116.16|116.12|116.16|116.1|518
1643724370000|2022-02-01 14:06:10|116.18|116.12|116.18|116.1|116.24|116.14|116.18|116.1|5777
1643724380000|2022-02-01 14:06:20|116.2|116.12|116.18|116.1|116.2|116.12|116.18|116.1|0
1643724390000|2022-02-01 14:06:30|116.16||116.16||116.16||116.16||0
1643724420000|2022-02-01 14:07:00|116.18|116.12|116.2|116.12|116.2|116.12|116.18|116.1|0
1643724440000|2022-02-01 14:07:20|116.18|116.1|116.18|116.1|116.18|116.1|116.18|116.1|0
1643724450000|2022-02-01 14:07:30|116.2|116.12|116.2|116.12|116.2|116.12|116.2|116.12|1010
1643724470000|2022-02-01 14:07:50|116.18||116.18||116.18||116.18||2000
1643724490000|2022-02-01 14:08:10|116.16|116.1|116.16|116.1|116.16|116.1|116.14|116.1|847
1643724500000|2022-02-01 14:08:20|116.18|116.12|116.18|116.12|116.18|116.12|116.18|116.12|0
1643724520000|2022-02-01 14:08:40|116.2|116.14|116.2|116.14|116.2|116.14|116.2|116.14|1291
1643724530000|2022-02-01 14:08:50|116.22|116.16|116.26|116.2|116.26|116.2|116.2|116.16|768
1643724570000|2022-02-01 14:09:30|116.28|116.22|116.28|116.22|116.28|116.22|116.28|116.2|4
1643724580000|2022-02-01 14:09:40|116.3|116.24|116.36|116.28|116.36|116.28|116.28|116.22|1824
1643724590000|2022-02-01 14:09:50|116.34|116.26|116.34|116.26|116.36|116.3|116.3|116.22|11308
1643724600000|2022-02-01 14:10:00|116.36|116.28|116.34|116.26|116.36|116.3|116.34|116.26|1062
1643724630000|2022-02-01 14:10:30|116.36||116.34||116.36||116.34||0
1643724650000|2022-02-01 14:10:50|116.32|116.28|116.34|116.28|116.34|116.28|116.32|116.28|0
1643724660000|2022-02-01 14:11:00|116.32|116.26|116.32|116.26|116.32|116.26|116.32|116.26|0
1643724670000|2022-02-01 14:11:10||116.28||116.28||116.28||116.28|0
1643724690000|2022-02-01 14:11:30|116.36|116.3|116.36|116.3|116.36|116.32|116.36|116.3|3666
1643724700000|2022-02-01 14:11:40||116.34||116.3||116.34||116.3|83
1643724720000|2022-02-01 14:12:00||116.32||116.32||116.32||116.32|0
1643724730000|2022-02-01 14:12:10|116.38|116.34|116.38|116.32|116.4|116.34|116.38|116.32|333
1643724750000|2022-02-01 14:12:30|116.4|116.34|116.4|116.34|116.4|116.36|116.36|116.32|6837
1643724760000|2022-02-01 14:12:40||116.36||116.36||116.36||116.34|0
1643724780000|2022-02-01 14:13:00||116.38||116.38||116.38||116.38|0
1643724790000|2022-02-01 14:13:10|116.42||116.42||116.42||116.42||186
1643724800000|2022-02-01 14:13:20|116.4|116.36|116.42|116.36|116.42|116.36|116.4|116.34|8862
1643724810000|2022-02-01 14:13:30||116.38||116.38||116.38||116.38|0
1643724820000|2022-02-01 14:13:40|116.4|116.36|116.4|116.34|116.4|116.36|116.4|116.34|757
1643724830000|2022-02-01 14:13:50|116.38|116.32|116.4|116.34|116.4|116.34|116.34|116.28|8652
1643724840000|2022-02-01 14:14:00|116.38|116.32|116.38|116.32|116.38|116.32|116.38|116.3|0
1643724850000|2022-02-01 14:14:10||116.34||116.34||116.34||116.34|500
1643724870000|2022-02-01 14:14:30|116.36|116.32|116.36|116.32|116.36|116.32|116.36|116.3|14
1643724880000|2022-02-01 14:14:40|116.38|116.3|116.38|116.32|116.38|116.32|116.38|116.28|5657
1643724890000|2022-02-01 14:14:50|116.36||116.38||116.38||116.36||0
1643724910000|2022-02-01 14:15:10||116.34||116.32||116.34||116.32|846
1643724920000|2022-02-01 14:15:20|116.4|116.34|116.42|116.38|116.42|116.38|116.4|116.34|1921
1643724930000|2022-02-01 14:15:30|116.4|116.34|116.4|116.34|116.4|116.34|116.38|116.32|1029
1643724940000|2022-02-01 14:15:40|116.42|116.36|116.42|116.36|116.42|116.36|116.42|116.36|0
1643724950000|2022-02-01 14:15:50|116.4||116.4||116.4||116.4||0
1643724990000|2022-02-01 14:16:30|||||||||3000
1643725010000|2022-02-01 14:16:50|116.42|116.38|116.44|116.38|116.46|116.44|116.42|116.38|13475
1643725020000|2022-02-01 14:17:00|116.42|116.42|116.44|116.38|116.44|116.42|116.4|116.36|1498
1643725040000|2022-02-01 14:17:20||116.36||116.36||116.38||116.36|0
1643725050000|2022-02-01 14:17:30|116.42|116.38|116.44|116.38|116.44|116.42|116.42|116.36|63729
1643725060000|2022-02-01 14:17:40|116.46|116.4|116.46|116.38|116.46|116.4|116.46|116.38|4593
1643725070000|2022-02-01 14:17:50|116.44|116.4|116.4|116.34|116.44|116.4|116.4|116.32|5529
1643725080000|2022-02-01 14:18:00|116.42|116.36|116.38|116.32|116.42|116.4|116.38|116.3|66789
1643725090000|2022-02-01 14:18:10|||||||||2557
1643725100000|2022-02-01 14:18:20|116.4|116.34|116.4|116.34|116.42|116.36|116.4|116.34|2675
1643725120000|2022-02-01 14:18:40|||||||||21355
1643725130000|2022-02-01 14:18:50|116.42||116.42||116.42||116.42||978
1643725140000|2022-02-01 14:19:00|||||||||24288
1643725150000|2022-02-01 14:19:10|116.4||116.4||116.4||116.4||25
1643725200000|2022-02-01 14:20:00|||||||||140
1643725210000|2022-02-01 14:20:10|116.42|116.36|116.46|116.38|116.48|116.42|116.42|116.36|7905
1643725220000|2022-02-01 14:20:20|116.44||116.44||116.44||116.44||2568
1643725250000|2022-02-01 14:20:50||116.4||116.4||116.4||116.4|16
1643725270000|2022-02-01 14:21:10|116.46|116.42|116.46|116.4|116.5|116.42|116.46|116.4|229
1643725290000|2022-02-01 14:21:30||116.42||116.42||116.42||116.42|0
1643725300000|2022-02-01 14:21:40|116.44|116.4|116.46|116.4|116.46|116.4|116.44|116.36|8415
1643725330000|2022-02-01 14:22:10|116.44|116.38|116.42|116.36|116.44|116.38|116.4|116.36|2000
1643725350000|2022-02-01 14:22:30|116.4||116.42||116.42||116.4||0
1643725360000|2022-02-01 14:22:40|||||||||2227
1643725370000|2022-02-01 14:22:50|116.44|116.38|116.44|116.36|116.44|116.38|116.44|116.36|3744
1643725380000|2022-02-01 14:23:00||116.38||116.38||116.38||116.38|0
1643725400000|2022-02-01 14:23:20|116.4|116.36|116.42|116.36|116.42|116.36|116.4|116.36|14682
1643725410000|2022-02-01 14:23:30||116.38||116.36||116.38||116.36|2000
1643725440000|2022-02-01 14:24:00|||||||||2234
1643725450000|2022-02-01 14:24:10|||||||||2578
1643725480000|2022-02-01 14:24:40|116.4|116.34|116.3|116.24|116.4|116.34|116.3|116.22|24086
1643725490000|2022-02-01 14:24:50|116.32||116.3||116.32||116.3||0
1643725500000|2022-02-01 14:25:00||116.26||116.24||116.26||116.24|0
1643725510000|2022-02-01 14:25:10|116.28|116.26|116.3|116.24|116.3|116.28|116.28|116.24|3800
1643725520000|2022-02-01 14:25:20||116.26||116.26||116.26||116.26|2000
1643725530000|2022-02-01 14:25:30|116.34|116.24|116.36|116.28|116.38|116.32|116.32|116.24|1294
1643725540000|2022-02-01 14:25:40|116.34||116.34||116.34||116.34||1
1643725550000|2022-02-01 14:25:50|116.36|116.3|116.38|116.32|116.4|116.32|116.36|116.3|2000
1643725560000|2022-02-01 14:26:00|116.36|116.3|116.38|116.32|116.38|116.32|116.36|116.3|0
1643725590000|2022-02-01 14:26:30||116.34||116.34||116.34||116.32|0
1643725600000|2022-02-01 14:26:40|116.36|116.32|116.38|116.32|116.38|116.34|116.36|116.3|2000
1643725630000|2022-02-01 14:27:10|116.36|116.34|116.38|116.36|116.38|116.36|116.36|116.32|8864
1643725640000|2022-02-01 14:27:20|116.4|116.32|116.4|116.36|116.42|116.38|116.38|116.3|800
1643725650000|2022-02-01 14:27:30|116.42|116.38|116.44|116.38|116.46|116.38|116.42|116.38|474
1643725660000|2022-02-01 14:27:40|116.46|116.4|116.48|116.4|116.48|116.4|116.46|116.4|0
1643725670000|2022-02-01 14:27:50|116.44|116.38|116.48|116.4|116.48|116.4|116.42|116.36|6349
1643725680000|2022-02-01 14:28:00|116.46||116.46||116.46||116.46||0
1643725690000|2022-02-01 14:28:10|116.44|116.38|116.44|116.38|116.44|116.38|116.42|116.38|0
1643725700000|2022-02-01 14:28:20|116.46|116.4|116.46|116.4|116.46|116.4|116.46|116.4|0
1643725740000|2022-02-01 14:29:00|116.48|116.42|116.5|116.46|116.54|116.46|116.46|116.42|7992
1643725750000|2022-02-01 14:29:10|116.52|116.48|116.58|116.52|116.6|116.52|116.52|116.48|4295
1643725770000|2022-02-01 14:29:30|116.56|116.5|116.56|116.5|116.56|116.52|116.54|116.5|23728
1643725780000|2022-02-01 14:29:40|116.58|116.52|116.58|116.52|116.58|116.52|116.58|116.52|5200
1643725790000|2022-02-01 14:29:50|116.56|116.56|116.66|116.6|116.66|116.6|116.56|116.52|25512
1643725800000|2022-02-01 14:30:00|116.64|116.58|116.54|116.48|116.68|116.58|116.5|116.44|82840
1643725810000|2022-02-01 14:30:10|116.56|116.5|116.58|116.52|116.58|116.54|116.54|116.46|13499
1643725820000|2022-02-01 14:30:20|||||||||4000
1643725830000|2022-02-01 14:30:30|116.6|116.54|116.58|116.52|116.62|116.56|116.56|116.52|12111
1643725840000|2022-02-01 14:30:40|116.6|116.54|116.66|116.6|116.66|116.6|116.6|116.54|252
1643725850000|2022-02-01 14:30:50|116.62|116.56|116.64|116.6|116.66|116.62|116.6|116.5|6000
1643725860000|2022-02-01 14:31:00|116.62|116.58|116.6|116.54|116.62|116.58|116.54|116.48|6709
1643725870000|2022-02-01 14:31:10|116.56|116.52|116.58|116.54|116.62|116.54|116.52|116.48|4000
1643725890000|2022-02-01 14:31:30|116.62|116.56|116.62|116.56|116.68|116.6|116.58|116.54|42156
1643725900000|2022-02-01 14:31:40|116.64|116.58|116.64|116.6|116.64|116.6|116.58|116.56|12934
1643725910000|2022-02-01 14:31:50|116.66|116.62|116.66|116.62|116.66|116.62|116.62|116.6|10967
1643725920000|2022-02-01 14:32:00|||||||||1682
1643725930000|2022-02-01 14:32:10|116.64|116.58|116.64|116.56|116.66|116.6|116.64|116.56|2796
1643725940000|2022-02-01 14:32:20|116.6|116.54|116.64|116.58|116.68|116.62|116.56|116.5|6479
1643725950000|2022-02-01 14:32:30||116.6||116.6||116.6||116.6|4262
1643725960000|2022-02-01 14:32:40|116.68|116.62|116.68|116.64|116.74|116.66|116.68|116.62|4801
1643725970000|2022-02-01 14:32:50|116.66||116.68||116.68||116.66||0
1643725980000|2022-02-01 14:33:00|116.66|116.62|116.68|116.64|116.68|116.66|116.66|116.58|9940
1643725990000|2022-02-01 14:33:10|116.7|116.62|116.64|116.54|116.7|116.62|116.62|116.54|4983
1643726000000|2022-02-01 14:33:20|116.62|116.56|116.72|116.64|116.72|116.66|116.62|116.56|8649
1643726010000|2022-02-01 14:33:30|116.7||116.68||116.72||116.68||0
1643726030000|2022-02-01 14:33:50|116.7|116.66|116.8|116.74|116.82|116.74|116.7|116.66|1172
1643726040000|2022-02-01 14:34:00|116.84|116.76|116.84|116.8|116.86|116.8|116.84|116.76|2423
1643726050000|2022-02-01 14:34:10|116.8|116.78|116.8|116.78|116.8|116.78|116.8|116.78|8734
1643726060000|2022-02-01 14:34:20|116.84|116.8|116.96|116.88|116.98|116.88|116.84|116.8|17551
1643726070000|2022-02-01 14:34:30|116.92|116.86|116.96|116.9|117|116.9|116.9|116.86|27469
1643726080000|2022-02-01 14:34:40||116.92||116.92||116.92||116.92|0
1643726090000|2022-02-01 14:34:50|117|116.94|116.98|116.94|117|116.96|116.98|116.94|6610
1643726100000|2022-02-01 14:35:00|116.96|116.92|116.98|116.94|116.98|116.94|116.94|116.9|30638
1643726110000|2022-02-01 14:35:10|116.96||116.96||116.96||116.96||0
1643726120000|2022-02-01 14:35:20|116.94|116.92|116.96|116.9|116.96|116.94|116.94|116.9|21488
1643726130000|2022-02-01 14:35:30|116.98|116.92|116.98|116.92|116.98|116.94|116.98|116.9|2242
1643726140000|2022-02-01 14:35:40|116.94||116.98||116.98||116.94||2000
1643726150000|2022-02-01 14:35:50|116.96|116.9|116.94|116.88|116.96|116.92|116.9|116.84|19003
1643726160000|2022-02-01 14:36:00|116.96|116.9|117|116.96|117|116.96|116.94|116.88|8846
1643726170000|2022-02-01 14:36:10|116.98|116.94|117.16|117.08|117.16|117.1|116.98|116.94|58383
1643726180000|2022-02-01 14:36:20|117.1|117.06|116.98|116.96|117.1|117.06|116.98|116.9|43276
1643726190000|2022-02-01 14:36:30|116.96|116.94|116.96|116.92|116.98|116.94|116.94|116.88|2805
1643726200000|2022-02-01 14:36:40||116.9||116.9||116.9||116.9|215
1643726210000|2022-02-01 14:36:50|116.94|116.86|116.98|116.9|116.98|116.92|116.84|116.78|32493
1643726220000|2022-02-01 14:37:00|116.94|116.88|116.94|116.86|116.98|116.92|116.9|116.86|3654
1643726230000|2022-02-01 14:37:10|116.92|116.88|116.92|116.88|116.92|116.88|116.92|116.86|1000
1643726240000|2022-02-01 14:37:20|116.94|116.9|116.98|116.92|116.98|116.92|116.94|116.9|4264
1643726250000|2022-02-01 14:37:30|117.02|116.94|116.98|116.9|117.04|116.96|116.94|116.86|2117
1643726270000|2022-02-01 14:37:50|116.94|116.92|117.02|116.96|117.02|116.96|116.94|116.92|1197
1643726280000|2022-02-01 14:38:00|117.04|116.98|117.06|117|117.06|117|116.96|116.92|4394
1643726290000|2022-02-01 14:38:10|117.04|116.98|117.02|116.94|117.06|117|117.02|116.94|23061
1643726300000|2022-02-01 14:38:20|116.98|116.92|116.94|116.9|117.02|116.94|116.94|116.9|7558
1643726330000|2022-02-01 14:38:50|||||||||3000
1643726340000|2022-02-01 14:39:00|116.92|116.88|116.86|116.8|116.94|116.88|116.82|116.8|8780
1643726350000|2022-02-01 14:39:10|116.88|116.82|116.88|116.82|116.88|116.82|116.88|116.82|0
1643726360000|2022-02-01 14:39:20|116.92|116.84|116.88|116.84|116.92|116.88|116.88|116.84|16623
1643726370000|2022-02-01 14:39:30||116.86||116.86||116.86||116.86|4
1643726380000|2022-02-01 14:39:40|116.86|116.84|116.88|116.82|116.88|116.84|116.86|116.8|1398
1643726400000|2022-02-01 14:40:00||116.86||116.82||116.86||116.82|783
1643726420000|2022-02-01 14:40:20||116.86||116.86||116.86||116.86|3019
1643726430000|2022-02-01 14:40:30|116.9|116.9|116.96|116.9|116.96|116.9|116.9|116.86|11775
1643726460000|2022-02-01 14:41:00|116.92|116.88|116.92|116.86|116.92|116.9|116.9|116.86|8553
1643726480000|2022-02-01 14:41:20|116.88|116.84|116.96|116.9|116.96|116.92|116.88|116.82|7808
1643726490000|2022-02-01 14:41:30|116.98|116.94|117|116.9|117|116.94|116.98|116.9|15990
1643726500000|2022-02-01 14:41:40|116.98|116.94|116.88|116.82|117|116.94|116.88|116.82|12425
1643726510000|2022-02-01 14:41:50|116.92|116.84|116.92|116.88|116.96|116.92|116.9|116.84|11412
1643726520000|2022-02-01 14:42:00|116.9|116.86|116.8|116.76|116.9|116.86|116.8|116.74|12886
1643726530000|2022-02-01 14:42:10|116.78|116.72|116.8|116.72|116.8|116.72|116.76|116.7|0
1643726540000|2022-02-01 14:42:20|116.78|116.68|116.74|116.68|116.78|116.68|116.72|116.64|4019
1643726550000|2022-02-01 14:42:30|116.72|116.66|116.72|116.66|116.72|116.66|116.72|116.66|0
1643726560000|2022-02-01 14:42:40|116.74|116.68|116.68|116.62|116.74|116.68|116.68|116.62|4644
1643726570000|2022-02-01 14:42:50|116.66|116.6|116.7|116.62|116.7|116.68|116.62|116.56|42874
1643726580000|2022-02-01 14:43:00|116.68|116.6|116.62|116.56|116.7|116.64|116.54|116.48|54388
1643726590000|2022-02-01 14:43:10|116.6|116.54|116.52|116.46|116.6|116.54|116.52|116.46|8214
1643726600000|2022-02-01 14:43:20|116.5|116.44|116.46|116.42|116.54|116.52|116.38|116.28|177816
1643726610000|2022-02-01 14:43:30|116.5|116.44|116.26|116.2|116.5|116.46|116.26|116.18|23783
1643726620000|2022-02-01 14:43:40|116.24|116.18|116.22|116.16|116.24|116.2|116.16|116.06|17237
1643726630000|2022-02-01 14:43:50|116.2|116.12|116.1|116.04|116.2|116.12|116.1|116.02|7000
1643726640000|2022-02-01 14:44:00|116.14|116.06|116.14|116.1|116.14|116.1|116.14|116.06|1751
1643726650000|2022-02-01 14:44:10|116.16|116.12|116.22|116.14|116.22|116.14|116.16|116.1|9986
1643726660000|2022-02-01 14:44:20||116.16||116.16||116.16||116.16|0
1643726670000|2022-02-01 14:44:30|116.24|116.18|116.28|116.24|116.3|116.24|116.24|116.18|3718
1643726680000|2022-02-01 14:44:40|116.3|116.26|116.38|116.28|116.38|116.3|116.3|116.26|8549
1643726690000|2022-02-01 14:44:50||116.32||116.3||116.32||116.3|2000
1643726700000|2022-02-01 14:45:00||116.32||116.32||116.32||116.32|1004
1643726710000|2022-02-01 14:45:10|116.34|116.3|116.34|116.3|116.34|116.3|116.34|116.28|6118
1643726720000|2022-02-01 14:45:20|116.38|116.28|116.34|116.3|116.38|116.3|116.34|116.28|21
1643726730000|2022-02-01 14:45:30|116.38|116.32|116.44|116.38|116.5|116.38|116.36|116.32|14223
1643726740000|2022-02-01 14:45:40|116.4|116.34|116.4|116.32|116.4|116.34|116.4|116.32|8
1643726750000|2022-02-01 14:45:50|116.38|116.34|116.38|116.32|116.38|116.34|116.38|116.32|0
1643726760000|2022-02-01 14:46:00|116.36|116.3|116.38|116.34|116.42|116.34|116.28|116.2|17260
1643726770000|2022-02-01 14:46:10|116.36|116.32|116.36|116.3|116.36|116.32|116.36|116.3|0
1643726780000|2022-02-01 14:46:20|116.38|116.32|116.36|116.32|116.4|116.32|116.36|116.32|62
1643726790000|2022-02-01 14:46:30||116.34||116.34||116.34||116.34|1712
1643726800000|2022-02-01 14:46:40|116.38|116.36|116.46|116.38|116.52|116.42|116.38|116.34|9228
1643726810000|2022-02-01 14:46:50|116.44|116.34|116.4|116.34|116.46|116.34|116.4|116.34|2352
1643726820000|2022-02-01 14:47:00|116.42|116.36|116.48|116.42|116.5|116.44|116.42|116.36|5082
1643726830000|2022-02-01 14:47:10|116.5|116.44|116.52|116.46|116.54|116.48|116.48|116.44|82974
1643726840000|2022-02-01 14:47:20|116.48|116.44|116.52|116.46|116.52|116.46|116.48|116.44|3038
1643726850000|2022-02-01 14:47:30|116.5||116.5||116.5||116.5||0
1643726860000|2022-02-01 14:47:40|116.52|116.48|116.6|116.54|116.66|116.56|116.52|116.48|21308
1643726870000|2022-02-01 14:47:50|116.58|116.52|116.56|116.48|116.6|116.52|116.56|116.48|4577
1643726880000|2022-02-01 14:48:00|116.58|116.5|116.6|116.54|116.62|116.54|116.58|116.5|9399
1643726890000|2022-02-01 14:48:10|116.64|116.58|116.64|116.56|116.64|116.58|116.6|116.54|4583
1643726900000|2022-02-01 14:48:20||116.58||116.6||116.6||116.58|1000
1643726910000|2022-02-01 14:48:30|116.68|116.62|116.7|116.62|116.72|116.64|116.66|116.6|4367
1643726920000|2022-02-01 14:48:40|116.66||116.66||116.7||116.66||0
1643726930000|2022-02-01 14:48:50|116.64|116.6|116.68|116.64|116.7|116.64|116.62|116.58|5677
1643726940000|2022-02-01 14:49:00|116.72|116.66|116.78|116.74|116.8|116.74|116.72|116.66|2805
1643726950000|2022-02-01 14:49:10|116.82|116.76|116.82|116.76|116.82|116.76|116.8|116.74|0
1643726960000|2022-02-01 14:49:20|116.8|116.74|116.78|116.72|116.8|116.74|116.76|116.72|8229
1643726970000|2022-02-01 14:49:30|116.8|116.74|116.8|116.76|116.82|116.76|116.78|116.74|20029
1643726980000|2022-02-01 14:49:40|116.76|116.74|116.7|116.64|116.76|116.76|116.68|116.6|16788
1643726990000|2022-02-01 14:49:50|116.68||116.68||116.7||116.68||0
1643727000000|2022-02-01 14:50:00|116.7|116.66|116.8|116.7|116.8|116.7|116.7|116.64|10315
1643727010000|2022-02-01 14:50:10|116.78|116.74|116.82|116.74|116.86|116.78|116.76|116.74|2237
1643727030000|2022-02-01 14:50:30|116.78|116.7|116.78|116.72|116.78|116.72|116.74|116.7|1976
1643727040000|2022-02-01 14:50:40|116.74|116.7|116.78|116.7|116.78|116.7|116.74|116.68|2518
1643727050000|2022-02-01 14:50:50|116.8|116.74|116.86|116.78|116.88|116.78|116.8|116.74|3672
1643727060000|2022-02-01 14:51:00|116.82|116.76|116.74|116.66|116.82|116.78|116.72|116.66|9945
1643727070000|2022-02-01 14:51:10|116.7|116.64|116.7|116.64|116.7|116.64|116.66|116.64|4175
1643727080000|2022-02-01 14:51:20|116.72|116.66|116.82|116.74|116.82|116.74|116.72|116.66|7226
1643727090000|2022-02-01 14:51:30|116.78|116.72|116.74|116.7|116.78|116.72|116.74|116.68|0
1643727100000|2022-02-01 14:51:40|116.72|116.68|116.7|116.66|116.72|116.68|116.7|116.66|6184
1643727110000|2022-02-01 14:51:50|116.72|116.68|116.74|116.66|116.74|116.68|116.72|116.66|28
1643727120000|2022-02-01 14:52:00|116.72|116.64|116.82|116.74|116.82|116.74|116.7|116.64|9837
1643727130000|2022-02-01 14:52:10|116.78|116.72|116.82|116.74|116.82|116.74|116.78|116.72|0
1643727140000|2022-02-01 14:52:20|116.78|116.72|116.86|116.78|116.86|116.78|116.76|116.72|3597
1643727160000|2022-02-01 14:52:40|116.88|116.82|116.86|116.78|116.88|116.82|116.86|116.78|2000
1643727170000|2022-02-01 14:52:50|116.84||116.84||116.84||116.84||170553
1643727180000|2022-02-01 14:53:00|||||||||20000
1643727190000|2022-02-01 14:53:10|116.82|116.8|116.88|116.8|116.9|116.84|116.82|116.78|10884
1643727200000|2022-02-01 14:53:20|116.9|116.84|116.96|116.92|117|116.92|116.9|116.84|2778
1643727210000|2022-02-01 14:53:30|116.94|116.9|117.04|116.96|117.04|116.96|116.92|116.88|9148
1643727230000|2022-02-01 14:53:50|117.06|116.98|117.04|117|117.1|117|117.04|116.98|5137
1643727240000|2022-02-01 14:54:00|117.08|117.02|117.06|117|117.12|117.04|117.06|117|32457
1643727250000|2022-02-01 14:54:10|117.08|117.02|117.1|117.02|117.12|117.06|117.08|117.02|10
1643727260000|2022-02-01 14:54:20|117.14|117.04|117.14|117.06|117.16|117.1|117.14|117.04|8615
1643727270000|2022-02-01 14:54:30|117.16|117.1|117.06|117.02|117.16|117.1|117.04|117.02|28723
1643727280000|2022-02-01 14:54:40|117.04|117|117.08|117.02|117.12|117.02|116.98|116.94|35746
1643727290000|2022-02-01 14:54:50|117.06|117|117.04|116.98|117.06|117|117.02|116.96|10657
1643727300000|2022-02-01 14:55:00|117.06|117.02|117.06|116.98|117.08|117.02|117.06|116.98|13200
1643727310000|2022-02-01 14:55:10|117.04|116.96|117.02|116.96|117.06|116.96|117.02|116.96|2025
1643727320000|2022-02-01 14:55:20|117.04|116.98|117.08|117.02|117.1|117.04|117.04|116.98|4000
1643727330000|2022-02-01 14:55:30|117.06|117.04|117.08|117.02|117.08|117.04|117.06|117.02|578
1643727340000|2022-02-01 14:55:40|117.1|117.04|117.1|117.04|117.1|117.04|117.1|117.04|652
1643727350000|2022-02-01 14:55:50|117.08|117.02|117.02|116.98|117.08|117.02|117.02|116.96|2845
1643727360000|2022-02-01 14:56:00|117|116.96|117.02|116.96|117.02|116.96|117|116.96|0
1643727370000|2022-02-01 14:56:10|117|116.98|117|116.96|117|116.98|117|116.96|0
1643727380000|2022-02-01 14:56:20|116.96|116.94|117.08|117.02|117.12|117.04|116.96|116.94|12571
1643727390000|2022-02-01 14:56:30|117.06|117|117.08|117|117.08|117|117.02|117|8880
1643727400000|2022-02-01 14:56:40|117.06||117.04||117.06||117.04||0
1643727420000|2022-02-01 14:57:00|117.08|117.02|117.08|117|117.14|117.04|117.08|117|5906
1643727430000|2022-02-01 14:57:10||117.02||117.02||117.02||117|70
1643727440000|2022-02-01 14:57:20||117||117||117||117|3417
1643727450000|2022-02-01 14:57:30||117.02||117||117.02||117|30
1643727460000|2022-02-01 14:57:40||117.02||117.02||117.02||117.02|0
1643727470000|2022-02-01 14:57:50|117.1|117.04|117.1|117.04|117.1|117.04|117.1|117.04|0
1643727480000|2022-02-01 14:58:00|117.08|117.02|117.1|117.04|117.1|117.04|117.08|117.02|2000
1643727490000|2022-02-01 14:58:10|117.08||117.08||117.08||117.08||0
1643727510000|2022-02-01 14:58:30|117.1|117.06|117.1|117.06|117.1|117.06|117.1|117.06|1570
1643727520000|2022-02-01 14:58:40|117.08|117.04|117.08|117.04|117.08|117.06|117.08|117.04|1680
1643727530000|2022-02-01 14:58:50||117.06||117.04||117.06||117.04|0
1643727540000|2022-02-01 14:59:00|117.1|117.08|117.22|117.12|117.22|117.12|117.1|117.08|21935
1643727550000|2022-02-01 14:59:10|117.18|117.1|117.12|117.08|117.18|117.1|117.12|117.08|17176
1643727560000|2022-02-01 14:59:20|117.1|117.06|117.08|117.02|117.1|117.08|117.08|117.02|32929
1643727570000|2022-02-01 14:59:30|117.1|117.04|117.08|117.04|117.1|117.06|117.08|117.04|5043
1643727580000|2022-02-01 14:59:40||117.06||117.04||117.06||117.04|10
1643727590000|2022-02-01 14:59:50|117.06|117.02|117.14|117.04|117.14|117.04|117.02|117|22764
1643727600000|2022-02-01 15:00:00|117.08|117.02|117.04|116.96|117.14|117.04|117.04|116.96|48931
1643727610000|2022-02-01 15:00:10|117.02|116.94|116.8|116.72|117.02|116.96|116.76|116.7|47558
1643727620000|2022-02-01 15:00:20|116.76|116.7|116.7|116.66|116.76|116.72|116.7|116.64|508
1643727630000|2022-02-01 15:00:30|116.72|116.64|116.88|116.82|116.92|116.84|116.72|116.64|23732
1643727640000|2022-02-01 15:00:40|116.84|116.8|116.76|116.7|116.88|116.8|116.76|116.7|10390
1643727650000|2022-02-01 15:00:50|116.74|116.74|116.76|116.68|116.76|116.74|116.7|116.62|0
1643727660000|2022-02-01 15:01:00|116.74|116.7|116.84|116.76|116.84|116.76|116.74|116.68|398
1643727670000|2022-02-01 15:01:10|116.8|116.74|116.8|116.76|116.84|116.76|116.76|116.74|2342
1643727680000|2022-02-01 15:01:20|116.78|116.78|116.72|116.64|116.82|116.78|116.72|116.64|6030
1643727690000|2022-02-01 15:01:30|116.68|116.62|116.7|116.64|116.74|116.66|116.68|116.62|0
1643727700000|2022-02-01 15:01:40|116.72|116.66|116.7|116.66|116.76|116.7|116.7|116.64|58802
1643727710000|2022-02-01 15:01:50|116.68|116.64|116.68|116.62|116.78|116.7|116.66|116.56|21727
1643727720000|2022-02-01 15:02:00|116.7|116.64|116.76|116.7|116.8|116.74|116.7|116.64|11082
1643727730000|2022-02-01 15:02:10|116.74|116.68|116.72|116.64|116.76|116.68|116.72|116.64|4212
1643727740000|2022-02-01 15:02:20|116.74|116.68|116.68|116.64|116.8|116.72|116.68|116.64|7659
1643727750000|2022-02-01 15:02:30|116.66|116.6|116.78|116.7|116.8|116.72|116.66|116.6|3151
1643727760000|2022-02-01 15:02:40|116.8|116.68|116.8|116.72|116.84|116.76|116.8|116.68|0
1643727770000|2022-02-01 15:02:50|116.78|116.7|116.72|116.68|116.8|116.72|116.7|116.64|1615
1643727780000|2022-02-01 15:03:00|116.7|116.64|116.76|116.66|116.76|116.68|116.68|116.6|8695
1643727790000|2022-02-01 15:03:10|116.72|116.64|116.72|116.66|116.76|116.68|116.72|116.64|4143
1643727800000|2022-02-01 15:03:20|116.68|116.64|116.72|116.64|116.72|116.64|116.64|116.54|1865
1643727810000|2022-02-01 15:03:30|116.7|116.62|116.68|116.62|116.72|116.64|116.68|116.62|2000
1643727820000|2022-02-01 15:03:40|116.7|116.6|116.6|116.52|116.72|116.62|116.58|116.48|3857
1643727830000|2022-02-01 15:03:50|116.62|116.54|116.58|116.52|116.62|116.54|116.56|116.52|1160
1643727840000|2022-02-01 15:04:00|116.56|116.48|116.5|116.42|116.58|116.5|116.5|116.42|85
1643727850000|2022-02-01 15:04:10|116.52|116.44|116.58|116.48|116.62|116.52|116.52|116.44|30533
1643727860000|2022-02-01 15:04:20|116.6|116.5|116.6|116.52|116.64|116.52|116.58|116.5|0
1643727870000|2022-02-01 15:04:30|116.62|116.5|116.58|116.5|116.64|116.5|116.54|116.5|4950
1643727880000|2022-02-01 15:04:40|116.6|116.52|116.62|116.54|116.62|116.54|116.6|116.5|0
1643727890000|2022-02-01 15:04:50|116.64|116.52|116.58|116.48|116.64|116.52|116.54|116.46|18339
1643727900000|2022-02-01 15:05:00|116.56|116.5|116.48|116.4|116.56|116.5|116.48|116.38|329
1643727910000|2022-02-01 15:05:10|116.5|116.38|116.42|116.32|116.5|116.4|116.4|116.32|1767
1643727920000|2022-02-01 15:05:20|116.38|116.3|116.42|116.32|116.42|116.32|116.36|116.26|4
1643727930000|2022-02-01 15:05:30|116.38|116.28|116.38|116.3|116.38|116.32|116.32|116.2|799
1643727940000|2022-02-01 15:05:40|116.36|116.28|116.36|116.28|116.36|116.32|116.36|116.28|0
1643727950000|2022-02-01 15:05:50|116.34|116.26|116.34|116.26|116.34|116.26|116.34|116.26|0
1643727960000|2022-02-01 15:06:00|116.3|116.24|116.3|116.24|116.3|116.24|116.3|116.24|0
1643727970000|2022-02-01 15:06:10|116.32|116.22|116.24|116.16|116.32|116.26|116.24|116.14|14886
1643727980000|2022-02-01 15:06:20|116.22|116.18|116.28|116.24|116.28|116.24|116.22|116.14|2109
1643727990000|2022-02-01 15:06:30|116.32|116.26|116.34|116.26|116.34|116.26|116.32|116.26|11575
1643728000000|2022-02-01 15:06:40||116.24||116.24||116.24||116.24|0
1643728010000|2022-02-01 15:06:50|116.36|116.28|116.5|116.42|116.5|116.42|116.36|116.28|0
1643728020000|2022-02-01 15:07:00|116.48|116.4|116.58|116.5|116.58|116.5|116.48|116.4|2619
1643728030000|2022-02-01 15:07:10|116.6|116.52|116.62|116.54|116.64|116.54|116.6|116.52|0
1643728040000|2022-02-01 15:07:20|116.6|116.56|116.56|116.48|116.6|116.56|116.56|116.48|2589
1643728050000|2022-02-01 15:07:30|116.6|116.5|116.6|116.52|116.62|116.54|116.6|116.5|1286
1643728060000|2022-02-01 15:07:40|116.62|116.5|116.62|116.56|116.62|116.58|116.6|116.5|3786
1643728130000|2022-02-01 15:08:50|116.6||116.62||116.62||116.6||0
1643728140000|2022-02-01 15:09:00||116.58||116.58||116.58||116.56|0
1643728150000|2022-02-01 15:09:10|116.6|116.56|116.58|116.56|116.6|116.56|116.58|116.5|6388
1643728160000|2022-02-01 15:09:20|116.56|116.5|116.54|116.48|116.56|116.5|116.52|116.46|3437
1643728170000|2022-02-01 15:09:30|116.5|116.46|116.48|116.44|116.5|116.48|116.48|116.44|10185
1643728180000|2022-02-01 15:09:40||116.42||116.42||116.42||116.42|0
1643728190000|2022-02-01 15:09:50||116.46||116.44||116.46||116.4|2000
1643728200000|2022-02-01 15:10:00|116.5|116.46|116.66|116.58|116.7|116.62|116.5|116.46|23511
1643728210000|2022-02-01 15:10:10|116.62|116.56|116.62|116.58|116.62|116.58|116.62|116.54|0
1643728220000|2022-02-01 15:10:20|116.6|116.56|116.6|116.54|116.6|116.58|116.56|116.54|1932
1643728230000|2022-02-01 15:10:30|116.62|116.56|116.62|116.56|116.62|116.56|116.62|116.56|0
1643728240000|2022-02-01 15:10:40|116.6|116.54|116.6|116.56|116.6|116.56|116.6|116.54|0
1643728250000|2022-02-01 15:10:50|116.58|116.54|116.6|116.54|116.6|116.54|116.56|116.54|2250
1643728260000|2022-02-01 15:11:00|116.56|116.52|116.48|116.42|116.56|116.52|116.48|116.42|2365
1643728270000|2022-02-01 15:11:10|116.5|116.44|116.58|116.48|116.6|116.52|116.5|116.44|18603
1643728280000|2022-02-01 15:11:20|116.54|116.46|116.46|116.38|116.54|116.46|116.44|116.38|16
1643728290000|2022-02-01 15:11:30|116.44|116.36|116.46|116.38|116.5|116.42|116.4|116.32|17178
1643728300000|2022-02-01 15:11:40||116.4||116.4||116.4||116.38|12613
1643728310000|2022-02-01 15:11:50||116.42||116.4||116.44||116.4|0
1643728320000|2022-02-01 15:12:00||116.42||116.4||116.42||116.4|0
1643728330000|2022-02-01 15:12:10|116.48|116.44|116.44|116.4|116.56|116.48|116.4|116.36|23312
1643728340000|2022-02-01 15:12:20|116.46|116.42|116.48|116.42|116.5|116.44|116.46|116.4|1500
1643728350000|2022-02-01 15:12:30|116.5|116.44|116.56|116.46|116.56|116.5|116.5|116.44|2071
1643728360000|2022-02-01 15:12:40|116.58|116.48|116.68|116.58|116.68|116.6|116.56|116.48|4826
1643728370000|2022-02-01 15:12:50|116.66|116.6|116.68|116.6|116.68|116.6|116.64|116.6|0
1643728380000|2022-02-01 15:13:00|116.66|116.62|116.66|116.6|116.7|116.62|116.64|116.6|8
1643728390000|2022-02-01 15:13:10|116.7|116.62|116.7|116.66|116.7|116.66|116.7|116.6|3014
1643728420000|2022-02-01 15:13:40|116.72|116.68|116.74|116.7|116.76|116.7|116.72|116.68|10764
1643728430000|2022-02-01 15:13:50|||||||||70
1643728440000|2022-02-01 15:14:00|116.72|116.68|116.62|116.54|116.74|116.7|116.62|116.54|11839
1643728450000|2022-02-01 15:14:10|116.6|116.5|116.64|116.6|116.64|116.62|116.58|116.5|13524
1643728460000|2022-02-01 15:14:20|116.68|116.64|116.68|116.6|116.7|116.64|116.64|116.6|1338
1643728470000|2022-02-01 15:14:30|116.64|116.62|116.66|116.62|116.68|116.62|116.64|116.6|1712
1643728480000|2022-02-01 15:14:40|116.7|116.64|116.76|116.7|116.78|116.72|116.7|116.62|15594
1643728490000|2022-02-01 15:14:50|116.74|116.68|116.72|116.62|116.74|116.68|116.68|116.62|7720
1643728500000|2022-02-01 15:15:00|116.7|116.64|116.68|116.62|116.72|116.64|116.66|116.62|0
1643728510000|2022-02-01 15:15:10|116.7|116.64|116.66|116.62|116.72|116.66|116.66|116.62|12802
1643728520000|2022-02-01 15:15:20|116.64|116.6|116.66|116.6|116.66|116.62|116.62|116.54|9444
1643728530000|2022-02-01 15:15:30|116.62|116.58|116.62|116.54|116.62|116.58|116.62|116.54|0
1643728540000|2022-02-01 15:15:40||116.58||116.58||116.58||116.58|0
1643728550000|2022-02-01 15:15:50|116.64|116.6|116.62|116.54|116.64|116.6|116.58|116.5|14569
1643728560000|2022-02-01 15:16:00|116.6||116.62||116.62||116.6||8
1643728570000|2022-02-01 15:16:10|116.6|116.58|116.62|116.58|116.62|116.58|116.6|116.58|0
1643728580000|2022-02-01 15:16:20|116.6|116.56|116.56|116.5|116.6|116.56|116.56|116.5|6595
1643728590000|2022-02-01 15:16:30|116.52|116.46|116.56|116.46|116.56|116.5|116.52|116.46|4948
1643728600000|2022-02-01 15:16:40|116.58|116.48|116.56|116.5|116.58|116.52|116.56|116.48|0
1643728610000|2022-02-01 15:16:50|116.58|116.52|116.6|116.54|116.62|116.56|116.56|116.52|8820
1643728620000|2022-02-01 15:17:00|116.58|116.56|116.62|116.54|116.62|116.58|116.58|116.54|10818
1643728630000|2022-02-01 15:17:10|116.64|116.56|116.68|116.6|116.7|116.6|116.62|116.56|518
1643728650000|2022-02-01 15:17:30|116.66||116.64||116.66||116.64||1695
1643728660000|2022-02-01 15:17:40|116.66|116.62|116.68|116.62|116.68|116.62|116.66|116.62|6030
1643728670000|2022-02-01 15:17:50|116.7|116.66|116.72|116.68|116.76|116.68|116.7|116.64|3324
1643728680000|2022-02-01 15:18:00|116.74|116.7|116.78|116.72|116.82|116.72|116.74|116.7|66
1643728700000|2022-02-01 15:18:20|116.82|116.74|116.82|116.76|116.84|116.76|116.78|116.74|0
1643728710000|2022-02-01 15:18:30|116.78|116.74|116.76|116.74|116.78|116.74|116.76|116.74|2111
1643728720000|2022-02-01 15:18:40|116.8|116.76|116.82|116.76|116.9|116.82|116.8|116.76|11064
1643728730000|2022-02-01 15:18:50|116.84|116.78|116.86|116.78|116.86|116.78|116.84|116.78|0
1643728740000|2022-02-01 15:19:00|116.88|116.82|116.88|116.82|116.9|116.82|116.88|116.82|19
1643728750000|2022-02-01 15:19:10|116.84|116.84|116.88|116.84|116.9|116.84|116.84|116.82|8349
1643728760000|2022-02-01 15:19:20|116.9|116.86|116.98|116.9|116.98|116.92|116.88|116.84|9169
1643728770000|2022-02-01 15:19:30|116.94|116.88|116.92|116.88|116.94|116.88|116.92|116.88|22
1643728780000|2022-02-01 15:19:40|116.9|116.86|116.9|116.86|116.9|116.88|116.9|116.86|763
1643728790000|2022-02-01 15:19:50|116.94|116.88|116.86|116.84|116.94|116.9|116.86|116.82|13334
1643728800000|2022-02-01 15:20:00|116.9|116.82|116.94|116.86|116.94|116.86|116.9|116.82|12409
1643728810000|2022-02-01 15:20:10|116.92|116.84|116.94|116.88|116.94|116.88|116.92|116.84|2193
1643728820000|2022-02-01 15:20:20|116.92|116.9|116.96|116.94|116.98|116.94|116.92|116.88|32281
1643728830000|2022-02-01 15:20:30|116.98|116.92|116.98|116.92|117|116.92|116.98|116.92|2546
1643728840000|2022-02-01 15:20:40||116.94||116.92||116.94||116.92|961
1643728850000|2022-02-01 15:20:50|117|116.94|116.98|116.94|117|116.94|116.98|116.94|0
1643728860000|2022-02-01 15:21:00|116.96|116.92|116.96|116.92|116.96|116.92|116.96|116.92|929
1643728870000|2022-02-01 15:21:10|116.94|116.9|116.96|116.9|116.96|116.9|116.94|116.9|1731
1643728880000|2022-02-01 15:21:20|||||||||4499
1643728890000|2022-02-01 15:21:30|116.98|116.92|117|116.96|117|116.96|116.98|116.92|1093
1643728900000|2022-02-01 15:21:40|117.02|116.98|117.06|117.02|117.1|117.02|117.02|116.98|6163
1643728920000|2022-02-01 15:22:00|117.08|117.04|117.08|117.04|117.08|117.04|117.06|117.04|15894
1643728930000|2022-02-01 15:22:10|117.12|117.06|117.12|117.06|117.16|117.08|117.12|117.06|10211
1643728940000|2022-02-01 15:22:20|117.1|117.08|117.12|117.06|117.12|117.1|117.1|117.06|3746
1643728950000|2022-02-01 15:22:30|117.16|117.08|117.16|117.08|117.18|117.08|117.16|117.06|123
1643728960000|2022-02-01 15:22:40|117.14|117.06|117.12|117.04|117.14|117.08|117.1|117.04|20380
1643728970000|2022-02-01 15:22:50|117.08|117.02|117.08|117.02|117.14|117.06|117.04|117.02|5245
1643729000000|2022-02-01 15:23:20|117.04|116.98|117.04|117.02|117.08|117.02|117|116.94|22336
1643729010000|2022-02-01 15:23:30|||||||||50
1643729020000|2022-02-01 15:23:40|117.06|117.04|117.08|117.06|117.12|117.06|117.06|117.02|19456
1643729030000|2022-02-01 15:23:50|117.06|117.02|117.02|116.96|117.08|117.04|117|116.96|15958
1643729040000|2022-02-01 15:24:00|116.98|116.98|117.08|117.04|117.08|117.04|116.98|116.98|9909
1643729050000|2022-02-01 15:24:10||117||117.04||117.04||117|0
1643729060000|2022-02-01 15:24:20|117.1|117.06|117.1|117.04|117.16|117.1|117.1|117.04|6146
1643729070000|2022-02-01 15:24:30|117.12|117.06|117.12|117.08|117.12|117.08|117.1|117.06|10000
1643729080000|2022-02-01 15:24:40|117.1|117.06|117.12|117.06|117.12|117.06|117.1|117.06|1237
1643729090000|2022-02-01 15:24:50||117.08||117.08||117.08||117.08|0
1643729100000|2022-02-01 15:25:00|117.14|117.1|117.18|117.1|117.22|117.14|117.14|117.1|9156
1643729110000|2022-02-01 15:25:10|117.16|117.08|117.14|117.1|117.18|117.1|117.14|117.08|1093
1643729120000|2022-02-01 15:25:20|117.16|117.12|117.18|117.12|117.18|117.12|117.14|117.1|3537
1643729130000|2022-02-01 15:25:30|117.14|117.1|117.16|117.1|117.18|117.12|117.14|117.1|5978
1643729150000|2022-02-01 15:25:50|117.14|117.12|117.18|117.12|117.18|117.12|117.14|117.12|3255
1643729160000|2022-02-01 15:26:00|117.16|117.1|117.12|117.08|117.18|117.12|117.12|117.08|13533
1643729170000|2022-02-01 15:26:10|117.1|117.06|117.04|117|117.1|117.06|117.04|117|10236
1643729180000|2022-02-01 15:26:20|||||||||300
1643729190000|2022-02-01 15:26:30|117.02|116.96|116.98|116.9|117.02|116.96|116.94|116.84|17665
1643729200000|2022-02-01 15:26:40||116.94||116.94||116.94||116.92|2600
1643729210000|2022-02-01 15:26:50|||||||||2
1643729230000|2022-02-01 15:27:10|116.96|116.9|116.96|116.9|116.98|116.94|116.96|116.9|5749
1643729240000|2022-02-01 15:27:20|116.98|116.94|116.98|116.94|117|116.94|116.96|116.92|12357
1643729250000|2022-02-01 15:27:30|116.96|116.92|116.94|116.86|116.96|116.94|116.94|116.86|7460
1643729260000|2022-02-01 15:27:40|116.92|116.88|117|116.96|117|116.98|116.92|116.86|21972
1643729270000|2022-02-01 15:27:50|117.02|116.98|117.04|116.98|117.06|117|116.98|116.96|16994
1643729280000|2022-02-01 15:28:00|117.06|117|117.06|117|117.08|117|117.06|116.98|1479
1643729290000|2022-02-01 15:28:10|117.02|116.98|116.98|116.94|117.02|116.98|116.98|116.94|8516
1643729300000|2022-02-01 15:28:20|116.96|116.9|116.96|116.92|116.96|116.92|116.96|116.86|3080
1643729340000|2022-02-01 15:29:00|116.98|116.94|116.98|116.92|116.98|116.94|116.98|116.92|536
1643729350000|2022-02-01 15:29:10|116.96||116.98||116.98||116.96||0
1643729360000|2022-02-01 15:29:20||116.94||116.92||116.96||116.92|240
1643729370000|2022-02-01 15:29:30|116.96|116.88|116.9|116.86|116.96|116.88|116.88|116.82|4874
1643729380000|2022-02-01 15:29:40|116.88|116.84|116.88|116.82|116.88|116.86|116.84|116.76|651
1643729390000|2022-02-01 15:29:50|116.86|116.8|116.84|116.78|116.88|116.82|116.82|116.74|8418
1643729400000|2022-02-01 15:30:00|116.86|116.8|116.9|116.84|116.94|116.88|116.86|116.8|18219
1643729410000|2022-02-01 15:30:10|116.94|116.86|117|116.94|117|116.94|116.9|116.86|4315
1643729420000|2022-02-01 15:30:20|117.02|116.96|116.96|116.92|117.08|117|116.96|116.92|53720
1643729430000|2022-02-01 15:30:30|116.98|116.94|116.98|116.92|117|116.94|116.96|116.92|0
1643729440000|2022-02-01 15:30:40|116.96|116.94|116.96|116.92|117|116.94|116.96|116.92|0
1643729450000|2022-02-01 15:30:50|117|116.96|116.98|116.92|117|116.96|116.98|116.92|2000
1643729460000|2022-02-01 15:31:00|116.96|116.94|116.98|116.94|116.98|116.96|116.96|116.92|518
1643729470000|2022-02-01 15:31:10|117|116.92|117|116.96|117.04|116.98|116.98|116.92|11401
1643729480000|2022-02-01 15:31:20||116.94||116.96||116.96||116.94|0
1643729500000|2022-02-01 15:31:40|117.02|116.94|117|116.96|117.04|116.98|117|116.94|485
1643729510000|2022-02-01 15:31:50|117.02|116.98|117.02|116.98|117.06|116.98|117|116.98|11946
1643729520000|2022-02-01 15:32:00|117.04|116.96|117.04|116.96|117.06|117|117.02|116.96|5959
1643729530000|2022-02-01 15:32:10|117|116.98|117.02|116.98|117.02|116.98|116.98|116.96|20677
1643729540000|2022-02-01 15:32:20|117|116.96|116.98|116.94|117|116.96|116.98|116.94|28251
1643729550000|2022-02-01 15:32:30|116.96|116.92|116.96|116.92|116.96|116.92|116.96|116.92|0
1643729560000|2022-02-01 15:32:40|116.98|116.94|117|116.94|117|116.94|116.98|116.94|4294
1643729570000|2022-02-01 15:32:50|||||||||3419
1643729590000|2022-02-01 15:33:10||116.96||116.96||116.96||116.94|31
1643729610000|2022-02-01 15:33:30|116.98|116.98|117|116.96|117.04|116.98|116.98|116.96|10735
1643729620000|2022-02-01 15:33:40||116.98||116.98||116.98||116.96|7025
1643729630000|2022-02-01 15:33:50|117.02|117|117.02|116.98|117.02|117|117|116.98|13581
1643729640000|2022-02-01 15:34:00|||||||||1747
1643729650000|2022-02-01 15:34:10|117.04|117|117.02|116.98|117.04|117|117.02|116.98|24127
1643729660000|2022-02-01 15:34:20|117|116.96|117|116.98|117.02|116.98|116.98|116.94|18893
1643729670000|2022-02-01 15:34:30|116.98|116.94|116.98|116.94|117|116.94|116.98|116.94|1968
1643729680000|2022-02-01 15:34:40|117|116.96|117|116.94|117|116.96|117|116.94|5042
1643729690000|2022-02-01 15:34:50|116.98||117||117||116.98||1270
1643729700000|2022-02-01 15:35:00|116.98||117||117||116.98||13
1643729710000|2022-02-01 15:35:10||116.96||116.94||116.96||116.94|0
1643729720000|2022-02-01 15:35:20|116.98||117||117||116.98||0
1643729730000|2022-02-01 15:35:30||116.96||116.96||116.96||116.96|319
1643729740000|2022-02-01 15:35:40|117.02|116.98|117|116.98|117.02|117|117|116.98|22093
1643729750000|2022-02-01 15:35:50|116.98|116.96|116.98|116.96|117|116.96|116.98|116.96|4075
1643729760000|2022-02-01 15:36:00|117|116.94|117|116.96|117|116.96|116.98|116.94|11507
1643729770000|2022-02-01 15:36:10|116.98|116.98|117|116.98|117|116.98|116.98|116.96|777
1643729780000|2022-02-01 15:36:20|117.02|117|117.02|116.98|117.04|117|117.02|116.98|9497
1643729820000|2022-02-01 15:37:00|117.04|117|117|116.98|117.04|117|117|116.96|24322
1643729830000|2022-02-01 15:37:10|117.02||117||117.02||117||8836
1643729840000|2022-02-01 15:37:20|||||||||1612
1643729850000|2022-02-01 15:37:30|116.98|116.94|117.04|116.98|117.04|117|116.98|116.94|13344
1643729870000|2022-02-01 15:37:50|117.02|117|117.02|116.98|117.04|117|117.02|116.98|1626
1643729880000|2022-02-01 15:38:00|117.04||117.02||117.04||117||1486
1643729890000|2022-02-01 15:38:10|117.04||117.02||117.04||117.02||1976
1643729910000|2022-02-01 15:38:30|||||||||10000
1643729930000|2022-02-01 15:38:50|117|116.96|117|116.96|117|116.98|117|116.96|7225
1643729940000|2022-02-01 15:39:00|||||||||15000
1643729950000|2022-02-01 15:39:10|117.02|116.98|116.98|116.94|117.02|116.98|116.98|116.94|12532
1643729960000|2022-02-01 15:39:20|117|116.96|117.04|117|117.04|117|116.98|116.94|46111
1643729970000|2022-02-01 15:39:30|117.06|117.02|117|116.98|117.08|117.02|117|116.98|4712
1643729980000|2022-02-01 15:39:40|116.98|116.96|116.92|116.88|116.98|116.96|116.92|116.82|59882
1643729990000|2022-02-01 15:39:50|116.94|116.9|116.98|116.94|116.98|116.96|116.94|116.9|2241
1643730000000|2022-02-01 15:40:00|117|116.96|117|116.94|117.04|116.96|117|116.94|4609
1643730010000|2022-02-01 15:40:10||116.96||116.96||116.96||116.96|0
1643730030000|2022-02-01 15:40:30|117.04|116.98|117.02|116.96|117.06|117|117.02|116.96|4023
1643730040000|2022-02-01 15:40:40||116.98||116.98||116.98||116.98|0
1643730050000|2022-02-01 15:40:50||116.96||116.98||116.98||116.96|0
1643730060000|2022-02-01 15:41:00|117|117|117|116.98|117.04|117|117|116.98|1533
1643730070000|2022-02-01 15:41:10||116.96||116.98||116.98||116.96|5484
1643730080000|2022-02-01 15:41:20|116.98|116.96|116.96|116.92|116.98|116.96|116.94|116.88|23625
1643730090000|2022-02-01 15:41:30|||||||||5536
1643730100000|2022-02-01 15:41:40|||||||||5114
1643730120000|2022-02-01 15:42:00|116.94|116.9|116.94|116.88|116.94|116.9|116.9|116.86|9720
1643730140000|2022-02-01 15:42:20|116.9|116.86|116.88|116.84|116.92|116.86|116.88|116.84|5832
1643730150000|2022-02-01 15:42:30|116.86|116.8|116.76|116.68|116.86|116.8|116.74|116.66|4461
1643730160000|2022-02-01 15:42:40|116.74||116.74||116.74||116.74||0
1643730170000|2022-02-01 15:42:50|116.76|116.72|116.82|116.76|116.84|116.78|116.76|116.72|10971
1643730180000|2022-02-01 15:43:00|116.8|116.74|116.78|116.74|116.8|116.74|116.78|116.74|2000
1643730190000|2022-02-01 15:43:10|116.74|116.72|116.72|116.62|116.78|116.72|116.68|116.6|6690
1643730200000|2022-02-01 15:43:20|116.68|116.64|116.76|116.7|116.76|116.72|116.68|116.64|8127
1643730210000|2022-02-01 15:43:30|116.8|116.72|116.82|116.78|116.82|116.78|116.8|116.72|518
1643730240000|2022-02-01 15:44:00|116.86|116.8|116.82|116.78|116.86|116.8|116.82|116.78|527
1643730250000|2022-02-01 15:44:10|116.86|116.8|116.86|116.8|116.88|116.8|116.86|116.78|52
1643730260000|2022-02-01 15:44:20|116.88||116.86||116.88||116.86||0
1643730280000|2022-02-01 15:44:40||116.82||116.82||116.82||116.8|2325
1643730290000|2022-02-01 15:44:50|116.84|116.8|116.86|116.8|116.86|116.82|116.84|116.8|1624
1643730300000|2022-02-01 15:45:00|116.84|116.82|116.82|116.76|116.84|116.82|116.78|116.74|7454
1643730310000|2022-02-01 15:45:10||116.78||116.78||116.78||116.78|4
1643730320000|2022-02-01 15:45:20|116.84|116.8|116.82|116.78|116.84|116.8|116.82|116.78|0
1643730330000|2022-02-01 15:45:30|116.84|116.8|116.84|116.8|116.84|116.8|116.84|116.8|4060
1643730340000|2022-02-01 15:45:40|116.88|116.82|116.86|116.84|116.92|116.86|116.86|116.8|6934
1643730350000|2022-02-01 15:45:50|116.84|116.82|116.82|116.76|116.84|116.82|116.8|116.74|8097
1643730360000|2022-02-01 15:46:00|||||||||1000
1643730370000|2022-02-01 15:46:10|116.8|116.78|116.82|116.78|116.82|116.78|116.8|116.74|2451
1643730380000|2022-02-01 15:46:20|116.8|116.76|116.76|116.72|116.82|116.76|116.76|116.68|17661
1643730390000|2022-02-01 15:46:30|116.74|116.68|116.7|116.64|116.74|116.68|116.68|116.62|4470
1643730400000|2022-02-01 15:46:40|116.68|116.62|116.76|116.72|116.76|116.72|116.68|116.62|13450
1643730410000|2022-02-01 15:46:50||116.7||116.72||116.72||116.68|380
1643730430000|2022-02-01 15:47:10|116.78|116.74|116.84|116.78|116.84|116.78|116.78|116.74|3208
1643730450000|2022-02-01 15:47:30|116.82||116.82||116.82||116.82||36
1643730480000|2022-02-01 15:48:00|116.8|116.76|116.76|116.72|116.8|116.76|116.76|116.7|10091
1643730490000|2022-02-01 15:48:10||116.7||116.68||116.7||116.68|3329
1643730510000|2022-02-01 15:48:30|116.74|116.7|116.68|116.62|116.74|116.7|116.68|116.62|1436
1643730520000|2022-02-01 15:48:40|116.7|116.64|116.7|116.66|116.7|116.66|116.66|116.62|11950
1643730530000|2022-02-01 15:48:50|116.72|116.7|116.72|116.66|116.74|116.7|116.7|116.66|9853
1643730540000|2022-02-01 15:49:00|116.74|116.68|116.78|116.7|116.78|116.72|116.72|116.68|9978
1643730550000|2022-02-01 15:49:10|116.8|116.72|116.8|116.72|116.8|116.72|116.8|116.72|867
1643730560000|2022-02-01 15:49:20|116.76|116.7|116.76|116.7|116.76|116.7|116.76|116.7|7
1643730570000|2022-02-01 15:49:30||116.72||116.72||116.72||116.72|0
1643730590000|2022-02-01 15:49:50|116.78|116.74|116.76|116.72|116.8|116.74|116.76|116.7|5319
1643730600000|2022-02-01 15:50:00|116.74|116.7|116.76|116.7|116.76|116.7|116.72|116.7|1947
1643730610000|2022-02-01 15:50:10|116.78|116.72|116.82|116.78|116.82|116.78|116.78|116.72|2771
1643730620000|2022-02-01 15:50:20|116.8|116.76|116.8|116.74|116.8|116.78|116.8|116.74|171
1643730630000|2022-02-01 15:50:30||116.76||116.74||116.76||116.74|42581
1643730650000|2022-02-01 15:50:50|116.78|116.76|116.8|116.74|116.8|116.76|116.78|116.74|231
1643730660000|2022-02-01 15:51:00|116.78||116.78||116.78||116.78||0
1643730670000|2022-02-01 15:51:10|||||||||1648
1643730680000|2022-02-01 15:51:20|||||||||516
1643730690000|2022-02-01 15:51:30|116.76|116.72|116.78|116.74|116.78|116.76|116.76|116.72|5161
1643730700000|2022-02-01 15:51:40|116.8|116.76|116.84|116.8|116.86|116.8|116.8|116.76|29268
1643730720000|2022-02-01 15:52:00|116.86|116.82|116.86|116.82|116.86|116.82|116.86|116.82|1250
1643730730000|2022-02-01 15:52:10|||||||||415
1643730750000|2022-02-01 15:52:30|||||||||4000
1643730760000|2022-02-01 15:52:40|||||||||600
1643730770000|2022-02-01 15:52:50|116.84|116.8|116.82|116.78|116.84|116.82|116.82|116.78|12019
1643730780000|2022-02-01 15:53:00||116.8||116.78||116.8||116.78|1645
1643730790000|2022-02-01 15:53:10|116.84|116.8|116.92|116.84|116.92|116.86|116.82|116.8|12114
1643730800000|2022-02-01 15:53:20|116.9|116.86|116.92|116.86|116.92|116.86|116.9|116.86|0
1643730810000|2022-02-01 15:53:30|116.9|116.82|116.88|116.82|116.92|116.86|116.88|116.82|1763
1643730820000|2022-02-01 15:53:40|116.9|116.84|116.9|116.86|116.92|116.86|116.88|116.84|83
1643730830000|2022-02-01 15:53:50|116.88||116.88||116.88||116.88||0
1643730870000|2022-02-01 15:54:30|116.86|116.84|116.86|116.82|116.86|116.84|116.86|116.8|6952
1643730880000|2022-02-01 15:54:40|116.84|116.8|116.84|116.8|116.86|116.8|116.82|116.8|859
1643730890000|2022-02-01 15:54:50|116.82|116.78|116.8|116.74|116.82|116.8|116.78|116.74|7661
1643730900000|2022-02-01 15:55:00|116.78|116.76|116.84|116.8|116.88|116.8|116.78|116.76|3463
1643730910000|2022-02-01 15:55:10||116.78||116.8||116.8||116.76|2098
1643730920000|2022-02-01 15:55:20||116.82||116.8||116.82||116.8|2000
1643730930000|2022-02-01 15:55:30|116.86|116.82|116.88|116.82|116.88|116.82|116.86|116.82|1361
1643730940000|2022-02-01 15:55:40|116.86||116.88||116.88||116.86||747
1643730960000|2022-02-01 15:56:00|116.9|116.86|116.94|116.86|116.94|116.86|116.9|116.86|8237
1643730970000|2022-02-01 15:56:10|116.96|116.88|116.94|116.9|116.96|116.9|116.94|116.88|1712
1643730980000|2022-02-01 15:56:20|116.96|116.92|116.96|116.9|116.98|116.92|116.96|116.9|3800
1643730990000|2022-02-01 15:56:30|116.94|116.92|116.96|116.9|116.96|116.92|116.94|116.9|1498
1643731000000|2022-02-01 15:56:40||116.92||116.92||116.92||116.9|0
1643731010000|2022-02-01 15:56:50|116.98|116.94|116.98|116.94|116.98|116.94|116.96|116.9|2675
1643731040000|2022-02-01 15:57:20|||||||||1754
1643731060000|2022-02-01 15:57:40|117|116.96|117|116.96|117|116.96|117|116.96|7075
1643731070000|2022-02-01 15:57:50|117.02|116.98|116.98|116.96|117.08|117.02|116.98|116.96|35813
1643731080000|2022-02-01 15:58:00|117||117||117||116.98||845
1643731090000|2022-02-01 15:58:10|116.98|116.94|116.94|116.9|116.98|116.94|116.94|116.9|10609
1643731100000|2022-02-01 15:58:20||116.88||116.9||116.9||116.88|0
1643731140000|2022-02-01 15:59:00|116.96|116.94|116.98|116.94|117|116.94|116.96|116.92|13494
1643731150000|2022-02-01 15:59:10|117||117||117||116.98||0
1643731160000|2022-02-01 15:59:20|117.02|116.96|117.04|116.96|117.06|117|117|116.96|20553
1643731170000|2022-02-01 15:59:30|117.02||117.02||117.02||117.02||0
1643731180000|2022-02-01 15:59:40|||||||||2114
1643731190000|2022-02-01 15:59:50||116.98||116.96||116.98||116.96|1982
1643731200000|2022-02-01 16:00:00|117.04|116.98|117.02|116.98|117.08|117|117|116.96|23778
1643731210000|2022-02-01 16:00:10|117|116.96|116.98|116.94|117|116.98|116.96|116.9|13070
1643731220000|2022-02-01 16:00:20|116.96|116.96|117|116.96|117|116.96|116.96|116.96|3529
1643731230000|2022-02-01 16:00:30||116.98||116.98||116.98||116.98|12713
1643731240000|2022-02-01 16:00:40|117.02||117.02||117.06||117||10879
1643731260000|2022-02-01 16:01:00|117.04|116.96|117|116.96|117.04|116.98|117|116.96|16646
1643731280000|2022-02-01 16:01:20|117.02|116.98|117.04|116.98|117.06|116.98|117|116.98|1924
1643731290000|2022-02-01 16:01:30|117.02||117.02||117.02||117.02||4410
1643731320000|2022-02-01 16:02:00|117.04|117|117|116.98|117.04|117|117|116.98|44077
1643731340000|2022-02-01 16:02:20|117.02||117||117.02||117||10062
1643731360000|2022-02-01 16:02:40|||||||||1635
1643731370000|2022-02-01 16:02:50|116.98|116.96|117|116.96|117|116.98|116.98|116.96|6176
1643731390000|2022-02-01 16:03:10|116.98|116.94|116.96|116.92|116.98|116.94|116.96|116.92|9919
1643731400000|2022-02-01 16:03:20|116.94|116.94|116.94|116.92|116.94|116.94|116.94|116.9|1664
1643731410000|2022-02-01 16:03:30|116.96|116.94|116.98|116.92|116.98|116.94|116.96|116.92|15778
1643731420000|2022-02-01 16:03:40||116.94||116.94||116.94||116.94|0
1643731440000|2022-02-01 16:04:00|117|116.96|117.02|116.98|117.06|117|117|116.96|17672
1643731470000|2022-02-01 16:04:30|||||||||3726
1643731490000|2022-02-01 16:04:50|117|116.96|117|116.96|117.02|116.96|116.98|116.94|105511
1643731500000|2022-02-01 16:05:00|117.02|116.98|117.02|116.96|117.02|116.98|116.94|116.92|118459
1643731510000|2022-02-01 16:05:10|116.98||117||117.02||116.98||17376
1643731530000|2022-02-01 16:05:30|116.98|116.94|116.96|116.94|116.98|116.96|116.96|116.94|5502
1643731540000|2022-02-01 16:05:40|117|116.96|117|116.96|117|116.96|116.96|116.96|19100
1643731560000|2022-02-01 16:06:00|116.98|116.94|116.96|116.94|117|116.96|116.96|116.94|25620
1643731570000|2022-02-01 16:06:10|117|116.96|117.02|116.98|117.06|117|116.96|116.96|12506
1643731580000|2022-02-01 16:06:20|117|116.96|117|116.96|117.04|116.96|117|116.96|3564
1643731590000|2022-02-01 16:06:30|||||||||80000
1643731620000|2022-02-01 16:07:00|117.02|116.98|117|116.96|117.04|117|117|116.96|23464
1643731630000|2022-02-01 16:07:10|117.02|116.98|117|116.96|117.04|116.98|116.94|116.92|86948
1643731640000|2022-02-01 16:07:20|117.04|116.98|117.06|116.98|117.06|116.98|117|116.98|663
1643731650000|2022-02-01 16:07:30|117.04|117|117.04|116.98|117.04|117.02|117.02|116.98|13127
1643731680000|2022-02-01 16:08:00|117.06|117|117.04|116.98|117.06|117|117|116.98|41022
1643731690000|2022-02-01 16:08:10|117.02||117||117.02||117||2000
1643731700000|2022-02-01 16:08:20|117.02||117.04||117.04||117||17960
1643731720000|2022-02-01 16:08:40|||||||||55000
1643731730000|2022-02-01 16:08:50|117.02||117.02||117.02||117.02||90
1643731740000|2022-02-01 16:09:00|117|116.96|117|116.98|117|116.98|117|116.96|7176
1643731750000|2022-02-01 16:09:10|117.02||117||117.02||117||35128
1643731760000|2022-02-01 16:09:20|117.02|117|117.02|116.98|117.02|117|117|116.98|14016
1643731770000|2022-02-01 16:09:30|117.04||117.02||117.06||117.02||8165
1643731780000|2022-02-01 16:09:40|117.04|117|117.02|116.98|117.06|117|117|116.98|67597
1643731790000|2022-02-01 16:09:50|117.04||117.02||117.06||117.02||1098
1643731800000|2022-02-01 16:10:00|117|116.96|116.96|116.94|117|116.98|116.96|116.92|38421
1643731810000|2022-02-01 16:10:10||116.92||116.94||116.94||116.92|1552
1643731820000|2022-02-01 16:10:20||116.92||116.92||116.92||116.92|91
1643731830000|2022-02-01 16:10:30|116.98|116.94|116.96|116.92|116.98|116.94|116.96|116.92|1792
1643731850000|2022-02-01 16:10:50||116.94||116.94||116.94||116.94|0
1643731860000|2022-02-01 16:11:00|116.98||116.96||116.98||116.96||1208
1643731870000|2022-02-01 16:11:10|116.98||116.96||116.98||116.96||246
1643731880000|2022-02-01 16:11:20|||||||||14
1643731910000|2022-02-01 16:11:50|116.98|116.96|116.98|116.96|116.98|116.96|116.98|116.94|46145
1643731920000|2022-02-01 16:12:00||116.94||116.96||116.96||116.94|4818
1643731930000|2022-02-01 16:12:10|117|116.98|117.02|116.98|117.02|117|116.98|116.96|79598
1643731940000|2022-02-01 16:12:20|117.04|117|117.02|116.98|117.06|117|117.02|116.98|15590
1643731960000|2022-02-01 16:12:40|117|116.96|117.02|116.98|117.02|116.98|117|116.96|10026
1643731990000|2022-02-01 16:13:10|117.04||117.02||117.04||117.02||9420
1643732010000|2022-02-01 16:13:30|117.04|117.02|117.02|116.98|117.04|117.02|117.02|116.98|34112
1643732020000|2022-02-01 16:13:40|117.04|117|117.02|116.98|117.04|117|117.02|116.98|77691
1643732050000|2022-02-01 16:14:10|117.04|117|117.02|116.98|117.04|117|117|116.98|31639
1643732070000|2022-02-01 16:14:30|||||||||12906
1643732080000|2022-02-01 16:14:40|||||||||32063
1643732100000|2022-02-01 16:15:00|117.04|117|117.02|116.98|117.04|117|117.02|116.98|62616
1643732130000|2022-02-01 16:15:30|117.04|117|117.02|116.98|117.04|117|117.02|116.98|5404
1643732140000|2022-02-01 16:15:40|||||||||4244
1643732150000|2022-02-01 16:15:50|117|117|117.02|116.98|117.02|117|117|116.98|12315
1643732160000|2022-02-01 16:16:00|117||117||117||117||0
1643732170000|2022-02-01 16:16:10|117.02||117.02||117.02||117.02||4060
1643732180000|2022-02-01 16:16:20|||||||||11356
1643732190000|2022-02-01 16:16:30||117||116.98||117||116.98|18444
1643732220000|2022-02-01 16:17:00||117||116.98||117||116.98|7800
1643732250000|2022-02-01 16:17:30|117.04|117|117.04|116.98|117.04|117|117.02|116.98|2668
1643732260000|2022-02-01 16:17:40|117.02|117|117|116.96|117.04|117.02|117|116.96|20874
1643732280000|2022-02-01 16:18:00|117.02|116.98|117|116.96|117.02|116.98|117|116.96|2782
1643732290000|2022-02-01 16:18:10|117.02|116.98|117.02|116.98|117.02|116.98|117.02|116.98|21282
1643732310000|2022-02-01 16:18:30|||||||||4359
1643732320000|2022-02-01 16:18:40|||||||||100
1643732330000|2022-02-01 16:18:50|||||||||25000
1643732370000|2022-02-01 16:19:30|||||||||15000
1643732380000|2022-02-01 16:19:40|||||||||1386
1643732400000|2022-02-01 16:20:00|117|117|117.02|116.98|117.02|117|117|116.98|11699
1643732410000|2022-02-01 16:20:10|117|117|117.02|116.98|117.02|117|117|116.98|4351
1643732420000|2022-02-01 16:20:20|117.04||117.02||117.04||117.02||4818
1643732430000|2022-02-01 16:20:30|117.04|117|117.02|116.98|117.04|117|117.02|116.98|34079
1643732440000|2022-02-01 16:20:40|117||117||117||117||1434
1643732450000|2022-02-01 16:20:50|117.02||117||117.02||117||14511
1643732460000|2022-02-01 16:21:00|116.98|116.96|117|116.98|117|116.98|116.98|116.96|29258
1643732470000|2022-02-01 16:21:10|116.98|116.96|116.96|116.9|116.98|116.96|116.94|116.9|48909
1643732480000|2022-02-01 16:21:20|116.94|116.88|116.9|116.86|116.94|116.88|116.9|116.86|4101
1643732490000|2022-02-01 16:21:30|116.88|116.84|116.9|116.84|116.9|116.84|116.86|116.82|9961
1643732500000|2022-02-01 16:21:40|116.92|116.86|116.92|116.88|116.92|116.88|116.92|116.86|1401
1643732510000|2022-02-01 16:21:50|116.94|116.9|116.94|116.9|116.94|116.9|116.94|116.88|14282
1643732520000|2022-02-01 16:22:00|116.96|116.92|116.98|116.92|116.98|116.92|116.94|116.92|6427
1643732530000|2022-02-01 16:22:10|116.96|116.9|116.98|116.92|116.98|116.92|116.96|116.9|1295
1643732540000|2022-02-01 16:22:20|116.96|116.9|116.9|116.86|116.96|116.92|116.88|116.84|46458
1643732550000|2022-02-01 16:22:30|116.92|116.88|116.92|116.88|116.92|116.88|116.92|116.88|1277
1643732570000|2022-02-01 16:22:50|116.94|116.9|116.96|116.9|116.96|116.9|116.94|116.9|6912
1643732580000|2022-02-01 16:23:00|116.98|116.92|116.98|116.94|117|116.94|116.98|116.9|47271
1643732590000|2022-02-01 16:23:10|117||117||117||117||3760
1643732600000|2022-02-01 16:23:20|116.98|116.96|116.96|116.92|116.98|116.96|116.94|116.92|14416
1643732610000|2022-02-01 16:23:30|116.94|116.9|116.96|116.92|116.96|116.92|116.94|116.9|3869
1643732620000|2022-02-01 16:23:40|116.94|116.9|116.94|116.9|116.96|116.92|116.94|116.9|14793
1643732630000|2022-02-01 16:23:50||116.92||116.9||116.92||116.9|3704
1643732640000|2022-02-01 16:24:00||116.92||116.92||116.92||116.92|5906
1643732650000|2022-02-01 16:24:10|116.92|116.9|116.92|116.9|116.92|116.92|116.92|116.9|10679
1643732660000|2022-02-01 16:24:20|116.94|116.92|116.94|116.92|116.94|116.92|116.94|116.92|0
1643732670000|2022-02-01 16:24:30|116.96|116.9|116.96|116.92|116.96|116.92|116.94|116.9|9617
1643732680000|2022-02-01 16:24:40|||||||||1658
1643732690000|2022-02-01 16:24:50|116.94|116.9|116.94|116.9|116.94|116.9|116.94|116.9|2848
1643732700000|2022-02-01 16:25:00|116.96|116.92|116.94|116.9|116.98|116.96|116.94|116.9|38856
1643732710000|2022-02-01 16:25:10|116.96||116.96||116.96||116.96||10157
1643732720000|2022-02-01 16:25:20|116.94||116.94||116.94||116.94||3443
1643732730000|2022-02-01 16:25:30|116.92|116.88|116.9|116.84|116.92|116.9|116.88|116.84|27029
1643732740000|2022-02-01 16:25:40|116.92|116.86|116.92|116.88|116.92|116.88|116.9|116.86|42
1643732760000|2022-02-01 16:26:00|116.94|116.9|116.94|116.9|116.94|116.92|116.9|116.88|66003
1643732770000|2022-02-01 16:26:10|||||||||1785
1643732790000|2022-02-01 16:26:30|116.96|116.94|116.96|116.92|116.96|116.94|116.96|116.92|2996
1643732800000|2022-02-01 16:26:40|116.98||116.98||116.98||116.98||37364
1643732810000|2022-02-01 16:26:50||116.94||116.94||116.94||116.94|1784
1643732820000|2022-02-01 16:27:00|117|116.98|117.02|116.96|117.06|117|116.98|116.96|47422
1643732830000|2022-02-01 16:27:10|117||117||117.02||117||1000
1643732850000|2022-02-01 16:27:30|116.98|116.98|116.94|116.9|117|116.98|116.94|116.9|19694
1643732860000|2022-02-01 16:27:40|116.92|116.88|116.92|116.88|116.92|116.88|116.92|116.88|2842
1643732870000|2022-02-01 16:27:50|116.9|116.86|116.9|116.86|116.9|116.88|116.9|116.84|25920
1643732880000|2022-02-01 16:28:00|116.88|116.84|116.86|116.82|116.9|116.84|116.84|116.82|4811
1643732890000|2022-02-01 16:28:10|116.84|116.8|116.82|116.78|116.84|116.8|116.82|116.76|3994
1643732900000|2022-02-01 16:28:20|116.8|116.76|116.8|116.74|116.8|116.76|116.76|116.72|6784
1643732910000|2022-02-01 16:28:30|116.82|116.76|116.82|116.8|116.84|116.8|116.8|116.76|27162
1643732920000|2022-02-01 16:28:40|116.8|116.78|116.8|116.74|116.82|116.78|116.8|116.74|4520
1643732940000|2022-02-01 16:29:00|116.78|116.72|116.74|116.68|116.78|116.72|116.72|116.66|14526
1643732950000|2022-02-01 16:29:10|116.72|116.66|116.72|116.64|116.72|116.66|116.68|116.6|10202
1643732960000|2022-02-01 16:29:20|116.7|116.62|116.66|116.62|116.72|116.64|116.66|116.6|10764
1643732970000|2022-02-01 16:29:30|116.7|116.64|116.7|116.66|116.74|116.68|116.7|116.64|65
1643732980000|2022-02-01 16:29:40|116.68|116.64|116.68|116.62|116.7|116.66|116.68|116.6|4161
1643732990000|2022-02-01 16:29:50|116.66|116.6|116.66|116.58|116.66|116.62|116.66|116.56|3431
1643788800000|2022-02-02 08:00:00|117.9|117.64|117.88|117.72|118|117.86|117.86|117.56|217032
1643788810000|2022-02-02 08:00:10|117.86|117.66|117.54|117.3|117.86|117.68|117.54|117.3|15307
1643788820000|2022-02-02 08:00:20|117.56|117.32|117.54|117.34|117.56|117.38|117.52|117.3|4738
1643788830000|2022-02-02 08:00:30|117.52|117.36|117.62|117.48|117.86|117.56|117.52|117.3|15372
1643788840000|2022-02-02 08:00:40|117.64|117.36|117.6|117.38|117.64|117.38|117.5|117.3|7708
1643788850000|2022-02-02 08:00:50|||||||||3
1643788860000|2022-02-02 08:01:00|117.64|117.36|117.26|117.06|117.64|117.36|117.18|117.06|21225
1643788870000|2022-02-02 08:01:10|117.24|117.12|117.3|117.1|117.38|117.18|117.24|117.02|6345
1643788880000|2022-02-02 08:01:20|117.24|117.12|117.28|117.08|117.3|117.12|117.2|117|8358
1643788890000|2022-02-02 08:01:30||117.1||117.1||117.16||117.1|29404
1643788900000|2022-02-02 08:01:40|117.3|117.16|117.3|117.18|117.34|117.22|117.26|117.04|6292
1643788910000|2022-02-02 08:01:50|117.36|117.2|117.54|117.4|117.64|117.4|117.36|117.18|14145
1643788920000|2022-02-02 08:02:00|117.62|117.42|117.76|117.5|117.78|117.5|117.62|117.42|5075
1643788930000|2022-02-02 08:02:10|117.82|117.52|117.76|117.62|117.84|117.62|117.76|117.52|3218
1643788940000|2022-02-02 08:02:20|117.74|117.6|117.72|117.5|117.74|117.64|117.7|117.46|17852
1643788950000|2022-02-02 08:02:30|117.74||117.74||117.74||117.74||0
1643788960000|2022-02-02 08:02:40|117.72|117.46|117.6|117.4|117.72|117.46|117.56|117.36|9274
1643788970000|2022-02-02 08:02:50|117.62|117.42|117.88|117.68|117.9|117.68|117.62|117.42|27191
1643788980000|2022-02-02 08:03:00|117.9|117.72|118.12|117.98|118.18|118|117.86|117.68|69888
1643788990000|2022-02-02 08:03:10|118.18|118|118.28|118.02|118.4|118.26|118.18|117.98|49256
1643789000000|2022-02-02 08:03:20|118.24|118|118.22|118.02|118.24|118.08|118.14|117.88|37
1643789010000|2022-02-02 08:03:30|118.24|118.08|118.22|118.02|118.24|118.1|118.22|118.02|0
1643789020000|2022-02-02 08:03:40|118.18|118.04|118.22|118.02|118.22|118.06|118.18|118.02|928
1643789030000|2022-02-02 08:03:50|||||||||22397
1643789040000|2022-02-02 08:04:00|118.18|118.04|118.08|117.9|118.22|118.06|117.94|117.72|56640
1643789050000|2022-02-02 08:04:10|118.06|118|118.04|117.82|118.08|118|117.98|117.8|16221
1643789060000|2022-02-02 08:04:20|118.02|117.8|118.04|117.82|118.04|117.82|118.02|117.8|0
1643789070000|2022-02-02 08:04:30|118.02|117.8|117.88|117.68|118.02|117.8|117.88|117.64|0
1643789080000|2022-02-02 08:04:40|117.84|117.62|117.88|117.68|117.9|117.68|117.84|117.62|0
1643789090000|2022-02-02 08:04:50|||||||||4996
1643789100000|2022-02-02 08:05:00|117.84|117.64|117.94|117.82|117.94|117.82|117.8|117.62|47709
1643789110000|2022-02-02 08:05:10|117.92|117.8|117.92|117.76|117.94|117.8|117.82|117.76|519
1643789120000|2022-02-02 08:05:20|117.88||117.88||117.88||117.88||0
1643789130000|2022-02-02 08:05:30|117.94||117.88||117.94||117.88||17220
1643789140000|2022-02-02 08:05:40|117.84|117.7|117.88|117.72|117.88|117.72|117.84|117.7|367
1643789170000|2022-02-02 08:06:10|117.86|117.7|117.88|117.72|117.88|117.72|117.86|117.7|460
1643789190000|2022-02-02 08:06:30|117.92|117.74|117.92|117.76|117.92|117.76|117.92|117.74|5207
1643789200000|2022-02-02 08:06:40|117.9|117.8|117.9|117.8|117.9|117.8|117.9|117.76|0
1643789210000|2022-02-02 08:06:50|117.86|117.7|117.8|117.64|117.86|117.7|117.76|117.54|3913
1643789220000|2022-02-02 08:07:00|117.86||117.82||117.86||117.82||2000
1643789230000|2022-02-02 08:07:10|117.84|117.6|117.64|117.44|117.84|117.64|117.64|117.42|16383
1643789240000|2022-02-02 08:07:20|117.66|117.52|117.64|117.42|117.66|117.52|117.64|117.42|0
1643789250000|2022-02-02 08:07:30|117.62|117.44|117.66|117.44|117.66|117.44|117.58|117.44|83
1643789260000|2022-02-02 08:07:40|117.64||117.66||117.66||117.64||142
1643789270000|2022-02-02 08:07:50|117.64|117.52|117.58|117.44|117.66|117.52|117.54|117.44|8894
1643789280000|2022-02-02 08:08:00|117.56|117.38|117.44|117.34|117.58|117.38|117.44|117.32|94
1643789290000|2022-02-02 08:08:10|117.46|117.28|117.44|117.26|117.48|117.28|117.44|117.24|2535
1643789320000|2022-02-02 08:08:40|117.4|117.3|117.4|117.28|117.4|117.32|117.36|117.18|3667
1643789340000|2022-02-02 08:09:00|117.38|117.24|117.4|117.28|117.4|117.32|117.38|117.2|20
1643789350000|2022-02-02 08:09:10|||||||||933
1643789360000|2022-02-02 08:09:20|117.44|117.3|117.5|117.36|117.58|117.4|117.44|117.28|9730
1643789370000|2022-02-02 08:09:30|117.48|117.4|117.46|117.36|117.48|117.4|117.46|117.28|5017
1643789380000|2022-02-02 08:09:40|117.48|117.38|117.5|117.38|117.5|117.38|117.48|117.38|0
1643789390000|2022-02-02 08:09:50|117.52|117.4|117.6|117.48|117.72|117.48|117.52|117.4|3774
1643789400000|2022-02-02 08:10:00|117.62|117.42|117.54|117.38|117.64|117.48|117.5|117.38|2864
1643789410000|2022-02-02 08:10:10|117.56||117.5||117.56||117.5||0
1643789420000|2022-02-02 08:10:20|117.56|117.42|117.56|117.44|117.56|117.44|117.56|117.42|627
1643789430000|2022-02-02 08:10:30|117.54|117.42|117.62|117.44|117.62|117.44|117.54|117.4|798
1643789460000|2022-02-02 08:11:00|117.54|117.42|117.6|117.4|117.6|117.48|117.5|117.38|9146
1643789470000|2022-02-02 08:11:10|117.56|117.44|117.56|117.4|117.56|117.44|117.48|117.38|0
1643789480000|2022-02-02 08:11:20|117.6|117.44|117.6|117.44|117.6|117.44|117.6|117.44|0
1643789490000|2022-02-02 08:11:30|117.52|117.42|117.3|117.2|117.52|117.42|117.3|117.2|12180
1643789500000|2022-02-02 08:11:40|117.34|117.22|117.38|117.22|117.38|117.22|117.34|117.22|0
1643789520000|2022-02-02 08:12:00|117.32|117.18|117.26|117.12|117.32|117.2|117.24|117.08|5263
1643789530000|2022-02-02 08:12:10||117.1||117.16||117.16||117.1|0
1643789550000|2022-02-02 08:12:30|||||||||626
1643789560000|2022-02-02 08:12:40|117.32|117.14|117.16|117.06|117.32|117.14|117.16|117.06|7070
1643789580000|2022-02-02 08:13:00|||||||||10781
1643789590000|2022-02-02 08:13:10|117.12|117.04|117.06|116.9|117.16|117.06|117.02|116.88|33797
1643789600000|2022-02-02 08:13:20||116.94||116.94||116.94||116.94|0
1643789610000|2022-02-02 08:13:30||116.9||116.9||116.9||116.9|0
1643789630000|2022-02-02 08:13:50|||||||||25671
1643789640000|2022-02-02 08:14:00|117.08|116.94|117.1|116.98|117.16|116.98|117.08|116.9|3995
1643789660000|2022-02-02 08:14:20|117.08|117.02|117.08|117.02|117.1|117.02|117.08|117.02|0
1643789670000|2022-02-02 08:14:30|117.1|116.98|117.12|117.06|117.14|117.08|117.1|116.98|15408
1643789690000|2022-02-02 08:14:50|117.14|117.1|117.38|117.24|117.38|117.24|117.14|117.1|2731
1643789700000|2022-02-02 08:15:00|117.34|117.22|117.3|117.18|117.34|117.24|117.26|117.18|4356
1643789710000|2022-02-02 08:15:10|117.28|117.16|117.26|117.12|117.28|117.16|117.26|117.12|4317
1643789720000|2022-02-02 08:15:20|117.22||117.22||117.26||117.22||0
1643789740000|2022-02-02 08:15:40|117.2|117.1|117.16|117.08|117.2|117.1|117.16|117.06|1
1643789750000|2022-02-02 08:15:50|117.14|117.06|117.14|117.06|117.14|117.08|117.14|117.06|3327
1643789760000|2022-02-02 08:16:00|117.12|117.02|117.08|117.02|117.16|117.02|117.06|117|6571
1643789780000|2022-02-02 08:16:20|117.12|117.06|117.14|117.06|117.16|117.08|117.12|117.06|10304
1643789790000|2022-02-02 08:16:30|117.16|117.08|117.1|117|117.26|117.14|117.08|117|14724
1643789800000|2022-02-02 08:16:40|117.06|116.96|116.98|116.86|117.06|116.96|116.96|116.84|1551
1643789810000|2022-02-02 08:16:50|117|116.9|116.98|116.86|117.02|116.9|116.98|116.86|0
1643789820000|2022-02-02 08:17:00|||||||||881
1643789830000|2022-02-02 08:17:10|116.96|116.82|116.98|116.88|116.98|116.88|116.94|116.8|8577
1643789870000|2022-02-02 08:17:50|117|116.9|117.04|116.92|117.1|116.92|117|116.9|8591
1643789880000|2022-02-02 08:18:00||116.94||116.96||116.96||116.94|529
1643789890000|2022-02-02 08:18:10|117.06|117|117.08|117.02|117.14|117.04|117.06|117|4775
1643789900000|2022-02-02 08:18:20|117.06|117|117.02|116.92|117.06|117|117.02|116.92|6452
1643789910000|2022-02-02 08:18:30|117||117||117||117||0
1643789930000|2022-02-02 08:18:50|116.98|116.88|116.96|116.88|116.98|116.88|116.96|116.88|0
1643789940000|2022-02-02 08:19:00|116.94|116.84|116.88|116.78|116.94|116.84|116.88|116.76|0
1643789950000|2022-02-02 08:19:10|116.86|116.76|116.74|116.7|116.86|116.78|116.74|116.7|33320
1643789960000|2022-02-02 08:19:20|116.76|116.72|116.76|116.7|116.8|116.72|116.76|116.7|10438
1643789970000|2022-02-02 08:19:30|116.74|116.64|116.66|116.56|116.74|116.64|116.66|116.54|377
1643789980000|2022-02-02 08:19:40|116.64|116.58|116.72|116.64|116.74|116.64|116.64|116.58|10331
1643789990000|2022-02-02 08:19:50|116.7|116.66|116.76|116.72|116.82|116.72|116.7|116.66|23408
1643790000000|2022-02-02 08:20:00|116.82|116.74|116.68|116.6|116.82|116.74|116.64|116.56|13775
1643790010000|2022-02-02 08:20:10|116.66|116.62|116.64|116.56|116.72|116.66|116.64|116.56|8306
1643790020000|2022-02-02 08:20:20|116.66|116.58|116.68|116.6|116.72|116.64|116.66|116.58|15200
1643790030000|2022-02-02 08:20:30|116.7|116.66|116.74|116.66|116.74|116.66|116.7|116.66|16036
1643790040000|2022-02-02 08:20:40|116.76|116.7|116.74|116.66|116.76|116.7|116.74|116.66|11203
1643790050000|2022-02-02 08:20:50|116.72|116.6|116.7|116.6|116.74|116.6|116.7|116.6|0
1643790060000|2022-02-02 08:21:00|116.68|116.58|116.68|116.56|116.68|116.58|116.68|116.56|0
1643790070000|2022-02-02 08:21:10|116.66|116.52|116.62|116.52|116.68|116.58|116.56|116.44|73312
1643790080000|2022-02-02 08:21:20|||||||||869
1643790090000|2022-02-02 08:21:30|||||||||11453
1643790100000|2022-02-02 08:21:40|116.68|116.56|116.62|116.54|116.68|116.56|116.62|116.54|7307
1643790110000|2022-02-02 08:21:50||116.56||116.56||116.56||116.56|0
1643790140000|2022-02-02 08:22:20|||||||||3409
1643790150000|2022-02-02 08:22:30|116.64|116.6|116.7|116.62|116.7|116.62|116.64|116.58|10856
1643790160000|2022-02-02 08:22:40|116.68|116.6|116.68|116.58|116.68|116.6|116.68|116.58|1
1643790170000|2022-02-02 08:22:50|116.64|116.62|116.64|116.56|116.64|116.62|116.64|116.56|3367
1643790180000|2022-02-02 08:23:00||116.58||116.58||116.58||116.58|0
1643790190000|2022-02-02 08:23:10|116.68|116.6|116.66|116.56|116.68|116.62|116.66|116.56|12813
1643790200000|2022-02-02 08:23:20|116.64||116.62||116.64||116.62||0
1643790210000|2022-02-02 08:23:30|116.6|116.54|116.52|116.42|116.6|116.54|116.48|116.42|8577
1643790220000|2022-02-02 08:23:40|116.48|116.4|116.48|116.4|116.48|116.4|116.48|116.4|24
1643790230000|2022-02-02 08:23:50|116.5|116.42|116.54|116.48|116.56|116.48|116.5|116.42|20435
1643790250000|2022-02-02 08:24:10|116.58|116.5|116.62|116.56|116.66|116.56|116.56|116.5|20449
1643790260000|2022-02-02 08:24:20|||||||||5430
1643790280000|2022-02-02 08:24:40|116.58|116.54|116.52|116.42|116.58|116.54|116.48|116.42|27037
1643790290000|2022-02-02 08:24:50|116.54|116.44|116.5|116.44|116.54|116.46|116.5|116.44|0
1643790300000|2022-02-02 08:25:00|116.52|116.48|116.52|116.44|116.56|116.48|116.52|116.44|16442
1643790310000|2022-02-02 08:25:10|116.5|116.42|116.62|116.54|116.62|116.54|116.48|116.4|10015
1643790320000|2022-02-02 08:25:20|116.6|116.56|116.58|116.54|116.6|116.56|116.58|116.54|2694
1643790330000|2022-02-02 08:25:30|116.6||116.62||116.62||116.6||10254
1643790340000|2022-02-02 08:25:40|116.66|116.56|116.66|116.6|116.74|116.6|116.66|116.56|6355
1643790350000|2022-02-02 08:25:50|116.64|116.58|116.56|116.5|116.66|116.58|116.56|116.5|9651
1643790360000|2022-02-02 08:26:00|116.58||116.56||116.58||116.56||0
1643790370000|2022-02-02 08:26:10||116.52||116.5||116.52||116.5|0
1643790380000|2022-02-02 08:26:20|116.58|116.52|116.62|116.56|116.66|116.56|116.56|116.52|12228
1643790400000|2022-02-02 08:26:40||116.58||116.56||116.58||116.56|2071
1643790420000|2022-02-02 08:27:00|116.6|116.54|116.62|116.54|116.64|116.58|116.56|116.52|27546
1643790440000|2022-02-02 08:27:20|116.64|116.56|116.76|116.68|116.76|116.68|116.64|116.56|13490
1643790450000|2022-02-02 08:27:30|116.78|116.7|116.78|116.72|116.78|116.72|116.78|116.7|0
1643790460000|2022-02-02 08:27:40|116.74|116.7|116.68|116.62|116.74|116.7|116.68|116.62|9591
1643790470000|2022-02-02 08:27:50|116.7||116.7||116.7||116.68||2347
1643790480000|2022-02-02 08:28:00|116.68|116.66|116.64|116.56|116.68|116.66|116.6|116.56|36661
1643790490000|2022-02-02 08:28:10|116.68|116.58|116.72|116.64|116.72|116.64|116.68|116.58|5886
1643790500000|2022-02-02 08:28:20|116.66|116.6|116.66|116.56|116.66|116.6|116.66|116.56|1710
1643790510000|2022-02-02 08:28:30|116.62||116.66||116.66||116.62||0
1643790520000|2022-02-02 08:28:40|116.62|116.54|116.46|116.34|116.62|116.54|116.42|116.3|12732
1643790530000|2022-02-02 08:28:50|116.44|116.32|116.34|116.28|116.44|116.32|116.34|116.24|4121
1643790540000|2022-02-02 08:29:00|116.36|116.3|116.34|116.24|116.4|116.32|116.34|116.22|8971
1643790550000|2022-02-02 08:29:10|116.32||116.3||116.32||116.3||2504
1643790560000|2022-02-02 08:29:20|116.26|116.2|116.22|116.14|116.26|116.2|116.22|116.12|773
1643790570000|2022-02-02 08:29:30|116.2|116.16|116.2|116.16|116.2|116.16|116.2|116.16|0
1643790580000|2022-02-02 08:29:40|116.18|116.14|116.18|116.12|116.2|116.14|116.18|116.12|4900
1643790590000|2022-02-02 08:29:50|116.16||116.16||116.16||116.16||0
1643790600000|2022-02-02 08:30:00|116.14|116.1|116.2|116.12|116.26|116.14|116.14|116.04|13842
1643790610000|2022-02-02 08:30:10|116.18|116.1|116|115.9|116.18|116.1|115.96|115.84|50314
1643790620000|2022-02-02 08:30:20|115.96|115.88|116.04|115.96|116.06|115.98|115.96|115.88|33719
1643790640000|2022-02-02 08:30:40|116.02|115.94|116.02|115.94|116.02|115.94|116.02|115.94|0
1643790650000|2022-02-02 08:30:50|116||116||116||116||0
1643790660000|2022-02-02 08:31:00|115.98|115.92|116|115.92|116|115.92|115.98|115.92|5882
1643790670000|2022-02-02 08:31:10|116.04|115.96|116.06|115.98|116.12|116.02|116.04|115.92|47103
1643790680000|2022-02-02 08:31:20|116.04||116.04||116.04||116.04||1445
1643790690000|2022-02-02 08:31:30|116.06|115.94|116.02|115.96|116.06|115.96|116.02|115.94|1216
1643790700000|2022-02-02 08:31:40|116|115.94|116|115.94|116|115.94|115.98|115.94|232
1643790710000|2022-02-02 08:31:50|115.98|115.96|116.06|115.98|116.08|116.02|115.98|115.96|24354
1643790720000|2022-02-02 08:32:00|116.08|116|116.18|116.08|116.18|116.1|116.06|116|16817
1643790730000|2022-02-02 08:32:10||116.1||116.1||116.1||116.1|3500
1643790740000|2022-02-02 08:32:20|116.22|116.12|116.2|116.12|116.26|116.16|116.18|116.1|9325
1643790750000|2022-02-02 08:32:30|116.24||116.26||116.26||116.24||0
1643790760000|2022-02-02 08:32:40|116.22|116.14|116.22|116.14|116.26|116.18|116.18|116.14|12798
1643790770000|2022-02-02 08:32:50||116.16||116.16||116.16||116.16|1463
1643790780000|2022-02-02 08:33:00|116.2|116.14|116.2|116.12|116.22|116.14|116.2|116.12|1327
1643790790000|2022-02-02 08:33:10|116.22|116.14|116.34|116.2|116.34|116.24|116.2|116.14|17950
1643790800000|2022-02-02 08:33:20|116.28|116.18|116.12|116.04|116.28|116.18|116.1|116.02|9719
1643790810000|2022-02-02 08:33:30|116.14|116.02|116.18|116.1|116.18|116.1|116.14|116.02|0
1643790820000|2022-02-02 08:33:40|116.16|116.08|116.14|116.06|116.16|116.1|116.14|116.06|1712
1643790860000|2022-02-02 08:34:20|116.12|116.04|116.08|115.98|116.12|116.04|116.08|115.94|4760
1643790870000|2022-02-02 08:34:30|116.06|115.96|115.94|115.86|116.06|115.96|115.94|115.86|208
1643790880000|2022-02-02 08:34:40|115.96|115.88|116.04|115.98|116.08|115.98|115.94|115.88|23485
1643790890000|2022-02-02 08:34:50|116.02|115.96|116.08|116|116.12|116.02|116.02|115.96|5776
1643790900000|2022-02-02 08:35:00|116.06|115.98|115.98|115.9|116.06|116.02|115.98|115.9|9212
1643790920000|2022-02-02 08:35:20|116|115.94|116.12|116.02|116.12|116.02|116|115.9|6453
1643790930000|2022-02-02 08:35:30|116.16|116.04|116.18|116.06|116.2|116.1|116.16|116.04|0
1643790940000|2022-02-02 08:35:40|116.14|116.08|116.14|116.08|116.14|116.08|116.14|116.08|5617
1643790950000|2022-02-02 08:35:50||116.1||116.1||116.1||116.1|0
1643790960000|2022-02-02 08:36:00|116.2|116.14|116.12|116.06|116.22|116.14|116.12|116.06|3818
1643790970000|2022-02-02 08:36:10|116.14|116.1|116.12|116.02|116.14|116.1|116.12|116.02|2000
1643790980000|2022-02-02 08:36:20|116.14|116.06|116.14|116.06|116.14|116.06|116.12|116.02|19005
1643790990000|2022-02-02 08:36:30|116.12|116.02|116.1|116.02|116.12|116.02|116.08|115.98|0
1643791000000|2022-02-02 08:36:40|||||||||850
1643791010000|2022-02-02 08:36:50|116.08|115.98|116.08|115.98|116.12|116.02|116.08|115.98|44
1643791020000|2022-02-02 08:37:00|116.06|116.02|116|115.9|116.06|116.02|116|115.9|9216
1643791030000|2022-02-02 08:37:10|116.04|115.94|116.04|115.98|116.06|115.98|116.04|115.94|0
1643791060000|2022-02-02 08:37:40|116.02|116|116.04|115.96|116.04|116|116.02|115.94|4256
1643791070000|2022-02-02 08:37:50|116.08|116|116.12|116|116.12|116.04|116.08|116|5553
1643791080000|2022-02-02 08:38:00|116.08||116.08||116.08||116.08||11
1643791100000|2022-02-02 08:38:20|116.06|115.96|115.98|115.9|116.06|115.96|115.98|115.9|4960
1643791120000|2022-02-02 08:38:40|115.94|115.88|115.94|115.86|115.98|115.88|115.9|115.8|20383
1643791130000|2022-02-02 08:38:50|115.92||115.92||115.92||115.92||0
1643791140000|2022-02-02 08:39:00|115.94|115.88|116.02|115.94|116.04|115.94|115.94|115.88|20010
1643791150000|2022-02-02 08:39:10|116.04||116.02||116.04||116||0
1643791160000|2022-02-02 08:39:20|116.04|115.96|116.12|116|116.12|116|116.04|115.96|2041
1643791170000|2022-02-02 08:39:30|116.1||116.06||116.1||116.06||52
1643791180000|2022-02-02 08:39:40|116.08|116.02|116.1|115.96|116.28|116.16|116.08|115.96|30407
1643791190000|2022-02-02 08:39:50|116.08|115.92|116.02|115.92|116.08|115.96|116.02|115.92|12
1643791200000|2022-02-02 08:40:00|116||115.98||116.02||115.98||0
1643791210000|2022-02-02 08:40:10|116.02|115.94|116.02|115.94|116.02|115.98|115.98|115.92|19994
1643791230000|2022-02-02 08:40:30|116|115.92|116.02|115.92|116.04|115.96|115.98|115.92|18795
1643791240000|2022-02-02 08:40:40|116.04|115.9|115.94|115.86|116.04|115.9|115.92|115.86|4520
1643791250000|2022-02-02 08:40:50|115.92||115.92||115.94||115.92||80
1643791290000|2022-02-02 08:41:30|115.94|115.88|115.98|115.92|115.98|115.92|115.94|115.86|20077
1643791300000|2022-02-02 08:41:40|115.96|115.94|115.98|115.94|115.98|115.94|115.96|115.94|2560
1643791340000|2022-02-02 08:42:20|116|115.96|116.06|116|116.06|116|116|115.96|14439
1643791350000|2022-02-02 08:42:30|116.04|115.98|116.06|116|116.06|116|116.04|115.98|10
1643791360000|2022-02-02 08:42:40|116.08|115.98|116|115.92|116.08|115.98|116|115.88|10194
1643791370000|2022-02-02 08:42:50|115.98|115.9|115.98|115.92|115.98|115.92|115.98|115.88|0
1643791380000|2022-02-02 08:43:00|116.02|115.96|116.02|115.92|116.06|115.96|116|115.92|8025
1643791390000|2022-02-02 08:43:10||115.96||115.96||115.96||115.96|80
1643791400000|2022-02-02 08:43:20||115.94||115.92||115.96||115.92|15
1643791410000|2022-02-02 08:43:30|115.98|115.9|115.96|115.88|115.98|115.9|115.96|115.88|0
1643791420000|2022-02-02 08:43:40|115.94|115.86|115.9|115.86|115.94|115.86|115.84|115.8|13379
1643791430000|2022-02-02 08:43:50|115.88|115.84|115.86|115.8|115.88|115.84|115.86|115.8|2843
1643791440000|2022-02-02 08:44:00||115.82||115.82||115.82||115.82|0
1643791450000|2022-02-02 08:44:10|115.88||115.86||115.88||115.86||21183
1643791460000|2022-02-02 08:44:20|115.84|115.8|115.82|115.74|115.84|115.8|115.82|115.7|12319
1643791470000|2022-02-02 08:44:30|115.84|115.78|115.84|115.78|115.88|115.82|115.84|115.76|8258
1643791490000|2022-02-02 08:44:50||115.8||115.8||115.8||115.8|44
1643791500000|2022-02-02 08:45:00|115.82|115.78|115.72|115.66|115.82|115.78|115.72|115.62|700
1643791510000|2022-02-02 08:45:10|115.7|115.62|115.64|115.6|115.7|115.62|115.64|115.6|14312
1643791520000|2022-02-02 08:45:20|115.66|115.56|115.64|115.58|115.66|115.58|115.64|115.56|2935
1643791530000|2022-02-02 08:45:30|115.66|115.6|115.66|115.6|115.76|115.66|115.66|115.6|20180
1643791540000|2022-02-02 08:45:40||115.62||115.62||115.62||115.62|0
1643791550000|2022-02-02 08:45:50|115.68|115.6|115.66|115.6|115.68|115.6|115.66|115.6|5235
1643791560000|2022-02-02 08:46:00|115.68|115.58|115.68|115.58|115.68|115.58|115.68|115.58|0
1643791570000|2022-02-02 08:46:10|115.66|115.6|115.64|115.6|115.66|115.6|115.64|115.6|0
1643791580000|2022-02-02 08:46:20|115.66|115.62|115.7|115.64|115.72|115.66|115.66|115.62|11948
1643791590000|2022-02-02 08:46:30|115.66|115.62|115.62|115.56|115.72|115.62|115.6|115.56|25483
1643791600000|2022-02-02 08:46:40|115.6||115.6||115.6||115.6||2000
1643791620000|2022-02-02 08:47:00|115.62|115.54|115.58|115.44|115.62|115.54|115.58|115.44|23720
1643791630000|2022-02-02 08:47:10|115.56|115.42|115.5|115.4|115.56|115.44|115.48|115.38|750
1643791640000|2022-02-02 08:47:20|115.48|115.38|115.46|115.38|115.48|115.38|115.42|115.32|8500
1643791650000|2022-02-02 08:47:30|115.48|115.4|115.58|115.52|115.58|115.52|115.46|115.4|63813
1643791660000|2022-02-02 08:47:40|115.56|115.5|115.52|115.44|115.56|115.5|115.52|115.44|5801
1643791670000|2022-02-02 08:47:50|115.56|115.46|115.56|115.48|115.56|115.52|115.56|115.46|5237
1643791680000|2022-02-02 08:48:00|115.54||115.54||115.54||115.54||25737
1643791700000|2022-02-02 08:48:20|115.56|115.52|115.56|115.5|115.62|115.6|115.56|115.48|69601
1643791710000|2022-02-02 08:48:30|115.52|115.48|115.56|115.48|115.56|115.48|115.52|115.44|3081
1643791720000|2022-02-02 08:48:40|115.52|115.46|115.52|115.46|115.52|115.46|115.52|115.46|0
1643791730000|2022-02-02 08:48:50|115.5|115.48|115.52|115.48|115.56|115.48|115.5|115.46|7236
1643791740000|2022-02-02 08:49:00||115.46||115.46||115.46||115.46|100
1643791750000|2022-02-02 08:49:10|||||||||1715
1643791760000|2022-02-02 08:49:20|||||||||7301
1643791770000|2022-02-02 08:49:30|115.5|115.42|115.48|115.42|115.5|115.42|115.46|115.4|19132
1643791780000|2022-02-02 08:49:40|115.46|115.4|115.46|115.4|115.46|115.4|115.46|115.4|250
1643791800000|2022-02-02 08:50:00|115.44|115.38|115.44|115.4|115.44|115.4|115.44|115.38|0
1643791810000|2022-02-02 08:50:10|115.46|115.42|115.5|115.46|115.5|115.46|115.46|115.4|16543
1643791820000|2022-02-02 08:50:20|115.52|115.44|115.56|115.48|115.56|115.48|115.52|115.44|2439
1643791840000|2022-02-02 08:50:40|115.58|115.5|115.56|115.5|115.62|115.5|115.56|115.5|2212
1643791850000|2022-02-02 08:50:50|115.54|115.48|115.54|115.48|115.58|115.48|115.54|115.46|0
1643791860000|2022-02-02 08:51:00|115.58|115.52|115.56|115.52|115.64|115.56|115.52|115.48|66263
1643791870000|2022-02-02 08:51:10|115.6|115.54|115.6|115.54|115.64|115.54|115.6|115.54|0
1643791880000|2022-02-02 08:51:20|115.56|115.52|115.52|115.44|115.56|115.54|115.48|115.44|9335
1643791890000|2022-02-02 08:51:30|115.56|115.48|115.56|115.48|115.56|115.48|115.56|115.48|3847
1643791900000|2022-02-02 08:51:40|115.52|115.44|115.64|115.54|115.64|115.54|115.52|115.44|2153
1643791910000|2022-02-02 08:51:50|115.58|115.56|115.6|115.54|115.64|115.56|115.58|115.54|12068
1643791920000|2022-02-02 08:52:00|115.64|115.52|115.6|115.54|115.64|115.54|115.6|115.52|0
1643791930000|2022-02-02 08:52:10|115.62|115.56|115.68|115.6|115.72|115.64|115.62|115.56|17887
1643791950000|2022-02-02 08:52:30|115.7|115.62|115.76|115.64|115.78|115.64|115.7|115.62|18209
1643791960000|2022-02-02 08:52:40|115.74||115.76||115.76||115.74||4
1643791970000|2022-02-02 08:52:50|115.74||115.74||115.74||115.74||0
1643791980000|2022-02-02 08:53:00|115.72|115.66|115.64|115.6|115.72|115.66|115.64|115.56|19825
1643791990000|2022-02-02 08:53:10|115.6|115.58|115.56|115.48|115.64|115.58|115.56|115.48|3632
1643792010000|2022-02-02 08:53:30|115.54||115.52||115.54||115.52||0
1643792020000|2022-02-02 08:53:40|115.5|115.44|115.48|115.44|115.5|115.44|115.48|115.44|12521
1643792030000|2022-02-02 08:53:50|115.46|115.42|115.44|115.36|115.46|115.42|115.44|115.36|5000
1643792040000|2022-02-02 08:54:00|115.46|115.38|115.54|115.5|115.58|115.5|115.46|115.38|71154
1643792060000|2022-02-02 08:54:20|115.52|115.48|115.42|115.38|115.52|115.5|115.42|115.36|2786
1643792070000|2022-02-02 08:54:30|115.44||115.42||115.46||115.42||10000
1643792090000|2022-02-02 08:54:50|115.4|115.36|115.4|115.32|115.46|115.36|115.36|115.28|31320
1643792100000|2022-02-02 08:55:00|||||||||8691
1643792110000|2022-02-02 08:55:10|115.42||115.42||115.42||115.42||2
1643792130000|2022-02-02 08:55:30|115.44|115.36|115.48|115.4|115.48|115.4|115.44|115.36|13122
1643792140000|2022-02-02 08:55:40|115.46||115.46||115.48||115.46||5999
1643792150000|2022-02-02 08:55:50|115.42|115.38|115.36|115.3|115.42|115.38|115.36|115.3|1285
1643792160000|2022-02-02 08:56:00|115.34||115.34||115.34||115.34||3801
1643792180000|2022-02-02 08:56:20|115.36|115.32|115.4|115.34|115.42|115.34|115.36|115.3|10821
1643792200000|2022-02-02 08:56:40|115.42|115.36|115.46|115.4|115.46|115.4|115.42|115.36|3917
1643792210000|2022-02-02 08:56:50|115.4|115.38|115.46|115.38|115.46|115.38|115.4|115.34|1728
1643792220000|2022-02-02 08:57:00|115.42|115.36|115.42|115.38|115.42|115.38|115.42|115.34|1
1643792230000|2022-02-02 08:57:10|115.46|115.4|115.52|115.44|115.54|115.46|115.46|115.4|8537
1643792240000|2022-02-02 08:57:20|115.54|115.46|115.54|115.48|115.54|115.48|115.54|115.46|24
1643792260000|2022-02-02 08:57:40|115.52|115.5|115.5|115.46|115.54|115.5|115.5|115.46|12955
1643792270000|2022-02-02 08:57:50|115.54|115.48|115.5|115.46|115.58|115.48|115.5|115.46|3829
1643792280000|2022-02-02 08:58:00|115.52||115.52||115.52||115.52||0
1643792290000|2022-02-02 08:58:10|115.5||115.52||115.52||115.5||25
1643792300000|2022-02-02 08:58:20|||||||||6019
1643792320000|2022-02-02 08:58:40|115.5|115.42|115.52|115.46|115.52|115.46|115.46|115.38|4217
1643792330000|2022-02-02 08:58:50|115.54|115.48|115.8|115.7|115.8|115.7|115.54|115.48|12563
1643792340000|2022-02-02 08:59:00||115.74||115.74||115.74||115.74|0
1643792360000|2022-02-02 08:59:20|115.78||115.8||115.8||115.78||19
1643792380000|2022-02-02 08:59:40|115.82|115.76|115.84|115.76|115.86|115.76|115.82|115.76|2138
1643792410000|2022-02-02 09:00:10|115.78|115.72|115.82|115.74|115.84|115.76|115.78|115.72|5753
1643792420000|2022-02-02 09:00:20|115.84|115.7|115.76|115.74|115.84|115.74|115.76|115.68|102
1643792430000|2022-02-02 09:00:30|115.78|115.76|115.78|115.7|115.84|115.76|115.74|115.68|15096
1643792440000|2022-02-02 09:00:40|115.76|115.66|115.76|115.7|115.76|115.7|115.74|115.66|0
1643792450000|2022-02-02 09:00:50|115.78|115.68|115.56|115.5|115.78|115.7|115.56|115.44|41610
1643792460000|2022-02-02 09:01:00|115.58|115.52|115.62|115.54|115.7|115.66|115.58|115.52|45095
1643792470000|2022-02-02 09:01:10|115.58|115.56|115.58|115.48|115.62|115.56|115.58|115.48|5533
1643792480000|2022-02-02 09:01:20|115.6|115.52|115.62|115.52|115.62|115.52|115.56|115.48|0
1643792490000|2022-02-02 09:01:30|115.6|115.5|115.6|115.48|115.62|115.5|115.56|115.48|0
1643792500000|2022-02-02 09:01:40|115.62|115.52|115.56|115.46|115.62|115.52|115.56|115.42|0
1643792510000|2022-02-02 09:01:50|115.54||115.54||115.54||115.54||21214
1643792520000|2022-02-02 09:02:00|115.56|115.5|115.84|115.72|115.84|115.72|115.56|115.5|22612
1643792530000|2022-02-02 09:02:10|115.86|115.76|115.8|115.68|115.88|115.76|115.8|115.68|9000
1643792560000|2022-02-02 09:02:40|||||||||5150
1643792580000|2022-02-02 09:03:00|115.78|115.7|115.82|115.72|115.84|115.72|115.78|115.7|9554
1643792590000|2022-02-02 09:03:10|115.84|115.76|115.94|115.84|115.96|115.84|115.84|115.76|8815
1643792600000|2022-02-02 09:03:20|115.92|115.82|115.84|115.76|115.92|115.82|115.82|115.76|5752
1643792610000|2022-02-02 09:03:30|115.88|115.8|115.86|115.8|115.9|115.8|115.86|115.8|0
1643792620000|2022-02-02 09:03:40||115.76||115.76||115.76||115.76|10
1643792630000|2022-02-02 09:03:50|||||||||5949
1643792660000|2022-02-02 09:04:20|115.88|115.8|115.86|115.8|115.94|115.82|115.86|115.76|7068
1643792670000|2022-02-02 09:04:30|115.84|115.76|115.86|115.76|115.94|115.8|115.8|115.72|12083
1643792700000|2022-02-02 09:05:00|115.88|115.78|115.94|115.84|115.96|115.88|115.88|115.78|8543
1643792710000|2022-02-02 09:05:10|115.96|115.86|115.96|115.86|115.96|115.86|115.96|115.86|0
1643792720000|2022-02-02 09:05:20||115.9||115.86||115.9||115.86|5202
1643792740000|2022-02-02 09:05:40||115.9||115.9||115.9||115.9|0
1643792760000|2022-02-02 09:06:00|116|115.92|116.08|115.94|116.08|115.94|116|115.92|1254
1643792770000|2022-02-02 09:06:10|||||||||1000
1643792780000|2022-02-02 09:06:20|116.1|115.96|116.14|116.06|116.2|116.12|116.08|115.96|6496
1643792790000|2022-02-02 09:06:30|116.16|116.08|116.1|116.02|116.16|116.12|116.1|116.02|8216
1643792800000|2022-02-02 09:06:40|116.12|116.04|116.14|116.04|116.14|116.04|116.12|116.04|0
1643792810000|2022-02-02 09:06:50|116.12|116.02|116.08|115.98|116.12|116.02|116.08|115.98|10004
1643792820000|2022-02-02 09:07:00|116.1||116.1||116.1||116.1||150
1643792840000|2022-02-02 09:07:20|||||||||828
1643792860000|2022-02-02 09:07:40|116.08||116.1||116.1||116.08||1862
1643792870000|2022-02-02 09:07:50|||||||||4276
1643792880000|2022-02-02 09:08:00||116||116.02||116.02||116|50
1643792920000|2022-02-02 09:08:40|116.12|116.04|116.22|116.12|116.24|116.18|116.12|116.04|10411
1643792930000|2022-02-02 09:08:50|116.2||116.2||116.2||116.2||0
1643792940000|2022-02-02 09:09:00|116.22|116.14|116.24|116.14|116.3|116.18|116.22|116.14|3
1643792960000|2022-02-02 09:09:20|116.22|116.12|116.2|116.12|116.22|116.12|116.16|116.1|2000
1643792980000|2022-02-02 09:09:40|116.24|116.14|116.26|116.14|116.28|116.14|116.24|116.14|1514
1643792990000|2022-02-02 09:09:50|116.24|116.1|116.2|116.12|116.24|116.12|116.2|116.1|0
1643793000000|2022-02-02 09:10:00|116.22|116.14|116.26|116.14|116.26|116.14|116.22|116.14|9305
1643793010000|2022-02-02 09:10:10|116.22|116.1|116.18|116.12|116.22|116.12|116.18|116.1|0
1643793020000|2022-02-02 09:10:20|116.2|116.14|116.4|116.28|116.4|116.32|116.2|116.14|31508
1643793030000|2022-02-02 09:10:30|116.38||116.38||116.38||116.38||0
1643793040000|2022-02-02 09:10:40|116.36|116.26|116.3|116.18|116.36|116.26|116.3|116.16|304
1643793060000|2022-02-02 09:11:00|116.28||116.28||116.28||116.28||0
1643793070000|2022-02-02 09:11:10|116.26|116.16|116.24|116.14|116.28|116.16|116.24|116.14|0
1643793090000|2022-02-02 09:11:30|116.2|116.16|116.24|116.16|116.24|116.16|116.2|116.16|2000
1643793100000|2022-02-02 09:11:40|116.26|116.12|116.24|116.1|116.26|116.12|116.24|116.1|0
1643793130000|2022-02-02 09:12:10|116.2|116.04|116.2|116.08|116.2|116.08|116.14|116.02|14117
1643793170000|2022-02-02 09:12:50|116.22|116.1|116.26|116.16|116.26|116.16|116.22|116.1|3145
1643793180000|2022-02-02 09:13:00|116.28|116.18|116.34|116.24|116.34|116.24|116.28|116.18|2681
1643793190000|2022-02-02 09:13:10|116.38|116.26|116.3|116.2|116.4|116.3|116.28|116.2|15720
1643793200000|2022-02-02 09:13:20|116.34|116.24|116.3|116.2|116.34|116.24|116.28|116.16|895
1643793210000|2022-02-02 09:13:30|116.28|116.18|116.28|116.16|116.28|116.18|116.28|116.16|0
1643793240000|2022-02-02 09:14:00|116.3|116.18|116.34|116.26|116.38|116.26|116.3|116.18|7802
1643793250000|2022-02-02 09:14:10|116.32|116.24|116.28|116.16|116.32|116.24|116.24|116.16|22335
1643793260000|2022-02-02 09:14:20|116.26|116.18|116.32|116.2|116.32|116.2|116.26|116.18|10
1643793270000|2022-02-02 09:14:30|116.3|116.18|116.28|116.16|116.3|116.18|116.28|116.16|0
1643793280000|2022-02-02 09:14:40||116.18||116.18||116.18||116.18|978
1643793290000|2022-02-02 09:14:50|116.26|116.16|116.22|116.1|116.26|116.16|116.2|116.08|5529
1643793300000|2022-02-02 09:15:00|116.2|116.08|116.2|116.08|116.2|116.08|116.18|116.08|0
1643793310000|2022-02-02 09:15:10|116.16||116.2||116.2||116.16||0
1643793320000|2022-02-02 09:15:20|116.22|116.1|116.22|116.08|116.22|116.1|116.22|116.08|0
1643793330000|2022-02-02 09:15:30|116.16|116.06|116.12|116.02|116.16|116.06|116.08|115.98|0
1643793340000|2022-02-02 09:15:40|116.1|116|116.08|115.98|116.1|116|116.08|115.98|10
1643793350000|2022-02-02 09:15:50|||||||||43
1643793360000|2022-02-02 09:16:00|116.1|116|116.1|116.04|116.1|116.04|116.1|116|3
1643793390000|2022-02-02 09:16:30|116.08|116.02|116|115.88|116.08|116.02|115.96|115.86|6147
1643793430000|2022-02-02 09:17:10|||||||||687
1643793440000|2022-02-02 09:17:20|||||||||1000
1643793450000|2022-02-02 09:17:30|116.02|115.9|115.98|115.88|116.02|115.9|115.96|115.88|3662
1643793460000|2022-02-02 09:17:40|||||||||990
1643793470000|2022-02-02 09:17:50|116|115.9|116.06|115.98|116.1|116.02|116|115.9|14218
1643793480000|2022-02-02 09:18:00|116.04|115.96|116.06|115.94|116.06|115.96|116.04|115.94|380
1643793490000|2022-02-02 09:18:10|116.04||116.06||116.06||116.04||0
1643793500000|2022-02-02 09:18:20||115.98||115.98||115.98||115.98|8573
1643793510000|2022-02-02 09:18:30|116.04|115.96|116.06|115.94|116.06|115.96|116.04|115.94|684
1643793520000|2022-02-02 09:18:40|116.04|115.9|115.9|115.8|116.04|115.9|115.9|115.8|23912
1643793530000|2022-02-02 09:18:50|115.94|115.84|115.94|115.84|116|115.88|115.94|115.84|1957
1643793540000|2022-02-02 09:19:00|115.98|115.88|115.98|115.9|116|115.9|115.98|115.88|5524
1643793550000|2022-02-02 09:19:10|115.92|115.88|115.98|115.88|116|115.92|115.92|115.84|8336
1643793570000|2022-02-02 09:19:30|115.92|115.86|115.96|115.84|115.96|115.86|115.92|115.84|2000
1643793580000|2022-02-02 09:19:40|115.98|115.86|115.96|115.86|115.98|115.88|115.94|115.86|0
1643793590000|2022-02-02 09:19:50|115.98|115.9|115.96|115.86|115.98|115.9|115.92|115.86|3200
1643793600000|2022-02-02 09:20:00|115.98|115.84|115.94|115.86|115.98|115.86|115.9|115.84|0
1643793610000|2022-02-02 09:20:10|115.92||115.92||115.92||115.9||10000
1643793630000|2022-02-02 09:20:30|115.88|115.84|115.92|115.8|115.92|115.84|115.84|115.76|4233
1643793640000|2022-02-02 09:20:40|115.9|115.84|115.88|115.76|115.9|115.84|115.84|115.76|4164
1643793650000|2022-02-02 09:20:50|115.84||115.88||115.88||115.84||3
1643793660000|2022-02-02 09:21:00|115.84||115.84||115.84||115.84||0
1643793670000|2022-02-02 09:21:10|115.82|115.8|115.82|115.76|115.84|115.8|115.78|115.76|8948
1643793680000|2022-02-02 09:21:20|115.8|115.7|115.8|115.7|115.82|115.7|115.76|115.64|5849
1643793700000|2022-02-02 09:21:40||115.74||115.7||115.74||115.7|221
1643793710000|2022-02-02 09:21:50|||||||||4286
1643793720000|2022-02-02 09:22:00||115.74||115.7||115.76||115.7|0
1643793730000|2022-02-02 09:22:10|115.78||115.78||115.78||115.78||2
1643793740000|2022-02-02 09:22:20|115.8|115.72|115.8|115.72|115.8|115.72|115.8|115.72|0
1643793750000|2022-02-02 09:22:30|||||||||1000
1643793760000|2022-02-02 09:22:40|115.82|115.74|115.86|115.82|115.88|115.86|115.82|115.74|13270
1643793780000|2022-02-02 09:23:00|115.84||115.88||115.88||115.84||0
1643793790000|2022-02-02 09:23:10|115.9|115.84|115.9|115.84|115.96|115.9|115.88|115.82|11001
1643793820000|2022-02-02 09:23:40|||||||||4500
1643793840000|2022-02-02 09:24:00|115.94|115.86|116|115.92|116.02|115.92|115.94|115.86|6118
1643793850000|2022-02-02 09:24:10|115.96|115.94|116.02|115.94|116.02|115.96|115.96|115.92|401
1643793860000|2022-02-02 09:24:20||115.96||115.98||115.98||115.96|0
1643793870000|2022-02-02 09:24:30|116|115.96|116.02|115.98|116.04|115.98|116|115.94|18395
1643793880000|2022-02-02 09:24:40|116|115.94|116.02|115.96|116.02|115.96|116|115.94|5152
1643793890000|2022-02-02 09:24:50|||||||||1131
1643793910000|2022-02-02 09:25:10|116|115.94|116.02|115.96|116.02|115.96|116|115.94|1
1643793920000|2022-02-02 09:25:20|116.04|115.98|116.06|115.96|116.1|116|116.04|115.96|0
1643793930000|2022-02-02 09:25:30||115.98||116||116||115.98|0
1643793940000|2022-02-02 09:25:40|116.1|116.02|116.12|116.04|116.14|116.04|116.1|116.02|3132
1643793950000|2022-02-02 09:25:50|||||||||272
1643793960000|2022-02-02 09:26:00|116.14||116.12||116.14||116.12||0
1643793970000|2022-02-02 09:26:10|116.14||116.16||116.16||116.14||0
1643794020000|2022-02-02 09:27:00|116.12|116.02|116.08|116|116.12|116.02|116.04|116|7685
1643794060000|2022-02-02 09:27:40||116.02||116.02||116.02||116|0
1643794080000|2022-02-02 09:28:00|116.06|115.98|116.02|115.94|116.06|115.98|115.98|115.88|12822
1643794090000|2022-02-02 09:28:10|116|115.92|115.88|115.82|116|115.92|115.86|115.82|16748
1643794100000|2022-02-02 09:28:20|115.9|115.84|115.9|115.82|115.92|115.88|115.9|115.82|59479
1643794110000|2022-02-02 09:28:30|115.92|115.84|115.92|115.84|115.92|115.84|115.92|115.84|4712
1643794120000|2022-02-02 09:28:40|||||||||5000
1643794130000|2022-02-02 09:28:50|115.9|115.86|115.92|115.84|115.92|115.86|115.86|115.82|8351
1643794140000|2022-02-02 09:29:00|115.9|115.82|115.8|115.7|115.9|115.82|115.78|115.68|4412
1643794150000|2022-02-02 09:29:10|115.82|115.68|115.78|115.7|115.82|115.7|115.74|115.64|1219
1643794170000|2022-02-02 09:29:30|115.76|115.74|115.76|115.72|115.76|115.74|115.76|115.72|4286
1643794180000|2022-02-02 09:29:40|115.74|115.68|115.74|115.66|115.74|115.68|115.74|115.66|528
1643794190000|2022-02-02 09:29:50|115.7|115.64|115.7|115.62|115.74|115.64|115.7|115.58|5766
1643794200000|2022-02-02 09:30:00|115.72|115.64|115.74|115.68|115.74|115.68|115.7|115.64|6584
1643794240000|2022-02-02 09:30:40|||||||||8582
1643794250000|2022-02-02 09:30:50|115.72|115.64|115.74|115.68|115.74|115.68|115.68|115.62|7411
1643794270000|2022-02-02 09:31:10||115.7||115.68||115.7||115.68|1728
1643794280000|2022-02-02 09:31:20|115.72|115.7|115.74|115.7|115.74|115.7|115.72|115.68|3500
1643794300000|2022-02-02 09:31:40|||||||||2139
1643794330000|2022-02-02 09:32:10|115.76|115.72|115.9|115.82|115.9|115.82|115.76|115.72|12122
1643794340000|2022-02-02 09:32:20||115.84||115.84||115.84||115.84|8587
1643794380000|2022-02-02 09:33:00|115.92|115.82|115.9|115.82|115.92|115.86|115.9|115.82|0
1643794390000|2022-02-02 09:33:10|115.92|115.86|116|115.88|116|115.92|115.92|115.86|4157
1643794400000|2022-02-02 09:33:20|115.96||116||116||115.96||0
1643794410000|2022-02-02 09:33:30|115.96|115.92|115.92|115.86|115.96|115.92|115.92|115.86|429
1643794430000|2022-02-02 09:33:50|115.94|115.88|115.96|115.9|115.96|115.9|115.94|115.86|0
1643794440000|2022-02-02 09:34:00|||||||||1305
1643794450000|2022-02-02 09:34:10|||||||||1500
1643794460000|2022-02-02 09:34:20|115.98|115.92|116|115.92|116|115.96|115.98|115.92|3751
1643794470000|2022-02-02 09:34:30||115.94||115.94||115.94||115.94|19
1643794480000|2022-02-02 09:34:40|||||||||8570
1643794490000|2022-02-02 09:34:50|||||||||854
1643794500000|2022-02-02 09:35:00|115.96|115.92|115.96|115.88|115.96|115.92|115.92|115.86|2673
1643794520000|2022-02-02 09:35:20|115.94|115.86|115.98|115.88|115.98|115.88|115.94|115.86|0
1643794530000|2022-02-02 09:35:30|115.96||115.96||115.96||115.96||0
1643794540000|2022-02-02 09:35:40|115.94|115.86|115.94|115.86|115.94|115.86|115.94|115.86|0
1643794550000|2022-02-02 09:35:50|115.92||115.92||115.92||115.92||80
1643794560000|2022-02-02 09:36:00|115.94||115.94||115.94||115.94||0
1643794570000|2022-02-02 09:36:10|115.96|115.88|115.96|115.88|115.96|115.88|115.96|115.88|10000
1643794580000|2022-02-02 09:36:20|115.94|115.86|115.94|115.86|115.94|115.86|115.94|115.86|847
1643794590000|2022-02-02 09:36:30|115.9|115.84|115.9|115.8|115.94|115.84|115.86|115.78|4395
1643794600000|2022-02-02 09:36:40||115.82||115.82||115.82||115.82|0
1643794620000|2022-02-02 09:37:00|115.92|115.84|115.94|115.86|115.94|115.9|115.9|115.82|2857
1643794660000|2022-02-02 09:37:40||115.9||115.88||115.9||115.88|0
1643794670000|2022-02-02 09:37:50||115.86||115.86||115.86||115.86|0
1643794680000|2022-02-02 09:38:00|115.92|115.84|115.94|115.86|115.94|115.86|115.9|115.84|0
1643794690000|2022-02-02 09:38:10|115.96|115.9|115.98|115.9|116|115.9|115.96|115.9|1177
1643794700000|2022-02-02 09:38:20|116|115.92|116|115.92|116|115.92|116|115.92|14
1643794710000|2022-02-02 09:38:30|115.96|115.9|115.92|115.86|115.96|115.9|115.92|115.86|5579
1643794720000|2022-02-02 09:38:40|115.94|115.88|115.94|115.86|115.96|115.88|115.94|115.86|0
1643794740000|2022-02-02 09:39:00|115.96|115.88|115.96|115.88|115.96|115.88|115.96|115.88|3
1643794770000|2022-02-02 09:39:30||115.92||115.94||115.94||115.88|0
1643794780000|2022-02-02 09:39:40|116||116||116||116||2038
1643794790000|2022-02-02 09:39:50|115.98|115.92|115.96|115.88|115.98|115.92|115.94|115.88|3783
1643794800000|2022-02-02 09:40:00|115.98|115.9|115.96|115.94|116.02|115.98|115.96|115.88|21704
1643794840000|2022-02-02 09:40:40|115.94|115.9|115.92|115.86|115.94|115.9|115.92|115.86|16689
1643794850000|2022-02-02 09:40:50|115.94||115.96||115.96||115.94||0
1643794860000|2022-02-02 09:41:00|115.94||115.94||115.94||115.94||0
1643794880000|2022-02-02 09:41:20|||||||||8575
1643794900000|2022-02-02 09:41:40|115.96|115.88|115.86|115.78|115.96|115.9|115.78|115.72|22000
1643794910000|2022-02-02 09:41:50|115.88|115.8|115.88|115.8|115.88|115.8|115.86|115.8|0
1643794920000|2022-02-02 09:42:00|115.84|115.82|115.92|115.84|115.92|115.84|115.84|115.82|8456
1643794930000|2022-02-02 09:42:10|115.94|115.86|115.92|115.86|115.94|115.86|115.92|115.86|0
1643794940000|2022-02-02 09:42:20|115.94||115.92||115.94||115.92||1439
1643794950000|2022-02-02 09:42:30||115.84||115.84||115.84||115.84|0
1643794960000|2022-02-02 09:42:40||115.86||115.86||115.86||115.86|2702
1643794990000|2022-02-02 09:43:10|115.9|115.84|115.9|115.84|115.9|115.84|115.86|115.84|2517
1643795030000|2022-02-02 09:43:50|115.88||115.9||115.9||115.88||85
1643795050000|2022-02-02 09:44:10||115.86||115.84||115.86||115.84|0
1643795080000|2022-02-02 09:44:40|115.88||115.88||115.88||115.88||16
1643795090000|2022-02-02 09:44:50|||||||||862
1643795110000|2022-02-02 09:45:10|115.84|115.86|115.84|115.78|115.88|115.86|115.82|115.78|11571
1643795140000|2022-02-02 09:45:40|115.82|115.76|115.74|115.7|115.82|115.76|115.74|115.7|16316
1643795150000|2022-02-02 09:45:50|115.72|115.66|115.68|115.6|115.72|115.66|115.68|115.58|25000
1643795160000|2022-02-02 09:46:00|115.7|115.62|115.72|115.66|115.72|115.68|115.7|115.62|1294
1643795170000|2022-02-02 09:46:10|115.7||115.7||115.7||115.7||0
1643795200000|2022-02-02 09:46:40|||||||||13583
1643795220000|2022-02-02 09:47:00|115.68|115.64|115.64|115.58|115.68|115.64|115.64|115.54|8832
1643795230000|2022-02-02 09:47:10|115.66|115.6|115.7|115.66|115.7|115.68|115.66|115.6|9225
1643795240000|2022-02-02 09:47:20|115.74|115.7|115.82|115.74|115.92|115.82|115.74|115.66|14457
1643795250000|2022-02-02 09:47:30|115.8|115.72|115.78|115.7|115.8|115.72|115.76|115.7|4435
1643795260000|2022-02-02 09:47:40|115.8|115.72|115.8|115.7|115.8|115.72|115.72|115.64|592
1643795270000|2022-02-02 09:47:50||115.72||115.72||115.72||115.72|4281
1643795280000|2022-02-02 09:48:00|115.78|115.7|115.82|115.74|115.82|115.74|115.76|115.68|0
1643795290000|2022-02-02 09:48:10|115.78|115.72|115.82|115.72|115.82|115.72|115.78|115.7|864
1643795300000|2022-02-02 09:48:20|115.8|115.76|115.78|115.7|115.8|115.76|115.76|115.68|2000
1643795310000|2022-02-02 09:48:30|115.8|115.72|115.8|115.72|115.8|115.72|115.8|115.72|0
1643795320000|2022-02-02 09:48:40|||||||||800
1643795340000|2022-02-02 09:49:00|115.78|115.7|115.8|115.72|115.8|115.72|115.76|115.68|299
1643795370000|2022-02-02 09:49:30||115.74||115.72||115.74||115.72|8
1643795380000|2022-02-02 09:49:40|115.82|115.76|115.82|115.72|115.82|115.8|115.8|115.72|20
1643795390000|2022-02-02 09:49:50|115.8|115.74|115.82|115.76|115.82|115.76|115.78|115.74|2
1643795400000|2022-02-02 09:50:00||115.74||115.72||115.74||115.72|209
1643795420000|2022-02-02 09:50:20|115.8|115.74|115.8|115.74|115.82|115.76|115.78|115.74|0
1643795430000|2022-02-02 09:50:30|115.82|115.76|115.84|115.78|115.9|115.82|115.82|115.76|11685
1643795440000|2022-02-02 09:50:40|115.86|115.8|115.82|115.76|115.86|115.8|115.8|115.76|5652
1643795450000|2022-02-02 09:50:50|115.84||115.84||115.84||115.84||0
1643795460000|2022-02-02 09:51:00|115.82|115.74|115.84|115.74|115.84|115.74|115.8|115.72|13609
1643795470000|2022-02-02 09:51:10|115.82|115.72|115.8|115.74|115.82|115.74|115.8|115.72|0
1643795480000|2022-02-02 09:51:20|115.78|115.7|115.8|115.72|115.8|115.72|115.76|115.68|10239
1643795490000|2022-02-02 09:51:30|115.78|115.74|115.76|115.72|115.78|115.74|115.76|115.72|2567
1643795510000|2022-02-02 09:51:50|115.78|115.74|115.82|115.74|115.84|115.78|115.78|115.74|3545
1643795520000|2022-02-02 09:52:00|115.84|115.78|115.82|115.8|115.84|115.8|115.82|115.74|264
1643795540000|2022-02-02 09:52:20|115.8|115.76|115.82|115.78|115.82|115.78|115.8|115.74|1168
1643795550000|2022-02-02 09:52:30|115.8|115.76|115.8|115.74|115.82|115.76|115.76|115.72|5172
1643795560000|2022-02-02 09:52:40|115.82|115.72|115.78|115.72|115.82|115.72|115.78|115.72|0
1643795580000|2022-02-02 09:53:00|115.8||115.8||115.8||115.8||60661
1643795590000|2022-02-02 09:53:10||115.74||115.74||115.74||115.74|0
1643795600000|2022-02-02 09:53:20|115.78||115.78||115.78||115.78||0
1643795610000|2022-02-02 09:53:30|||||||||849
1643795620000|2022-02-02 09:53:40|115.8|115.76|115.9|115.84|115.92|115.86|115.8|115.76|23222
1643795630000|2022-02-02 09:53:50|115.86|115.82|115.88|115.82|115.9|115.86|115.86|115.8|3005
1643795640000|2022-02-02 09:54:00|115.9|115.84|115.9|115.84|115.96|115.88|115.86|115.82|9601
1643795650000|2022-02-02 09:54:10|115.92|115.82|115.92|115.84|115.92|115.84|115.92|115.82|0
1643795660000|2022-02-02 09:54:20|115.9|115.88|115.98|115.9|116|115.92|115.9|115.88|6947
1643795670000|2022-02-02 09:54:30||115.92||115.9||115.92||115.9|0
1643795690000|2022-02-02 09:54:50||115.92||115.92||115.92||115.92|0
1643795700000|2022-02-02 09:55:00|116|115.94|116.06|116|116.06|116|116|115.94|505
1643795710000|2022-02-02 09:55:10|116.08|116.02|116.1|116.02|116.14|116.04|116.08|116|1380
1643795720000|2022-02-02 09:55:20||116.04||116.04||116.04||116.04|0
1643795730000|2022-02-02 09:55:30|116.08|116.02|116.1|116.02|116.1|116.02|116.06|116|1549
1643795740000|2022-02-02 09:55:40|116.12|116.04|116.12|116.04|116.14|116.04|116.12|116.04|0
1643795760000|2022-02-02 09:56:00|116.08|116.02|116.04|115.98|116.08|116.02|116.04|115.98|9801
1643795770000|2022-02-02 09:56:10|116.02|116|116.02|115.96|116.02|116|116.02|115.94|1291
1643795790000|2022-02-02 09:56:30|115.98|115.94|115.98|115.92|115.98|115.94|115.98|115.92|0
1643795800000|2022-02-02 09:56:40|||||||||203
1643795830000|2022-02-02 09:57:10||115.94||115.92||115.94||115.92|260
1643795840000|2022-02-02 09:57:20|116.02|115.96|116.02|115.98|116.02|115.98|116.02|115.94|110
1643795850000|2022-02-02 09:57:30|116|116|116.02|115.98|116.02|116|116|115.98|2
1643795860000|2022-02-02 09:57:40|116|115.94|116|115.92|116|115.94|116|115.92|662
1643795880000|2022-02-02 09:58:00|115.98|115.96|115.98|115.92|115.98|115.96|115.98|115.92|2000
1643795920000|2022-02-02 09:58:40|115.94|115.9|115.88|115.8|115.94|115.9|115.82|115.78|63393
1643795940000|2022-02-02 09:59:00|||||||||2572
1643795950000|2022-02-02 09:59:10|115.9|115.82|115.9|115.82|115.9|115.86|115.9|115.82|1709
1643795960000|2022-02-02 09:59:20|||||||||1500
1643795990000|2022-02-02 09:59:50|115.88|115.8|115.9|115.82|115.9|115.82|115.86|115.8|701
1643796000000|2022-02-02 10:00:00|115.88|115.8|115.86|115.8|115.88|115.8|115.84|115.8|110
1643796010000|2022-02-02 10:00:10|115.84||115.84||115.84||115.84||10
1643796020000|2022-02-02 10:00:20|115.8|115.76|115.84|115.8|115.84|115.8|115.8|115.74|4295
1643796030000|2022-02-02 10:00:30|115.82|115.78|115.82|115.76|115.84|115.78|115.82|115.72|3688
1643796040000|2022-02-02 10:00:40|115.8|115.74|115.78|115.72|115.8|115.74|115.78|115.72|711
1643796050000|2022-02-02 10:00:50|115.76|115.7|115.78|115.74|115.78|115.74|115.76|115.68|2046
1643796060000|2022-02-02 10:01:00|115.76|115.76|115.74|115.66|115.76|115.76|115.72|115.64|715
1643796070000|2022-02-02 10:01:10|115.76|115.68|115.74|115.66|115.76|115.68|115.74|115.66|0
1643796080000|2022-02-02 10:01:20|115.76|115.68|115.74|115.7|115.76|115.7|115.74|115.66|0
1643796090000|2022-02-02 10:01:30|115.76|115.66|115.78|115.7|115.78|115.74|115.76|115.66|6100
1643796110000|2022-02-02 10:01:50|115.76|115.68|115.76|115.68|115.76|115.68|115.76|115.68|0
1643796120000|2022-02-02 10:02:00|115.78|115.7|115.76|115.68|115.78|115.7|115.76|115.68|2000
1643796150000|2022-02-02 10:02:30|||||||||500
1643796160000|2022-02-02 10:02:40|||||||||768
1643796190000|2022-02-02 10:03:10||115.7||115.7||115.7||115.7|0
1643796200000|2022-02-02 10:03:20|||||||||78308
1643796210000|2022-02-02 10:03:30||115.72||115.74||115.74||115.72|0
1643796220000|2022-02-02 10:03:40|115.78||115.78||115.78||115.78||570
1643796230000|2022-02-02 10:03:50|115.8|115.72|115.74|115.66|115.82|115.72|115.7|115.64|14360
1643796240000|2022-02-02 10:04:00|115.7||115.7||115.7||115.7||1623
1643796250000|2022-02-02 10:04:10|115.72||115.7||115.72||115.7||52
1643796260000|2022-02-02 10:04:20|115.68|115.62|115.68|115.6|115.68|115.62|115.66|115.58|4433
1643796270000|2022-02-02 10:04:30||115.62||115.62||115.64||115.62|2141
1643796300000|2022-02-02 10:05:00|115.7|115.66|115.68|115.62|115.74|115.66|115.68|115.62|14101
1643796320000|2022-02-02 10:05:20|||||||||1432
1643796350000|2022-02-02 10:05:50|115.66||115.68||115.68||115.66||2
1643796360000|2022-02-02 10:06:00||115.64||115.62||115.64||115.62|726
1643796370000|2022-02-02 10:06:10|115.66|115.64|115.66|115.6|115.7|115.64|115.66|115.6|6649
1643796380000|2022-02-02 10:06:20|115.64|115.58|115.64|115.58|115.64|115.58|115.58|115.52|6115
1643796400000|2022-02-02 10:06:40|115.68|115.62|115.68|115.58|115.7|115.64|115.68|115.58|10088
1643796410000|2022-02-02 10:06:50|115.66|115.56|115.64|115.54|115.66|115.56|115.64|115.54|5000
1643796420000|2022-02-02 10:07:00||115.56||115.56||115.56||115.56|0
1643796430000|2022-02-02 10:07:10|115.66|115.58|115.66|115.58|115.66|115.58|115.66|115.56|9000
1643796440000|2022-02-02 10:07:20|115.64|115.56|115.62|115.58|115.64|115.58|115.62|115.56|419
1643796450000|2022-02-02 10:07:30|115.64|115.6|115.64|115.6|115.64|115.6|115.64|115.58|0
1643796460000|2022-02-02 10:07:40|115.66|115.62|115.7|115.64|115.7|115.64|115.66|115.62|16822
1643796470000|2022-02-02 10:07:50|115.68|115.66|115.68|115.64|115.68|115.66|115.68|115.62|0
1643796530000|2022-02-02 10:08:50|115.66|115.62|115.64|115.58|115.66|115.62|115.64|115.56|2003
1643796540000|2022-02-02 10:09:00|||||||||11
1643796560000|2022-02-02 10:09:20|||||||||1919
1643796570000|2022-02-02 10:09:30|115.62|115.6|115.62|115.56|115.62|115.6|115.56|115.54|20256
1643796590000|2022-02-02 10:09:50|115.6|115.54|115.62|115.56|115.64|115.56|115.58|115.54|0
1643796600000|2022-02-02 10:10:00|115.6|115.54|115.6|115.54|115.6|115.54|115.6|115.54|860
1643796610000|2022-02-02 10:10:10|115.58||115.6||115.6||115.58||0
1643796620000|2022-02-02 10:10:20|||||||||10000
1643796630000|2022-02-02 10:10:30||115.56||115.54||115.56||115.54|1286
1643796640000|2022-02-02 10:10:40|115.62|115.56|115.64|115.56|115.64|115.56|115.62|115.56|6500
1643796650000|2022-02-02 10:10:50|115.62||115.62||115.64||115.62||0
1643796660000|2022-02-02 10:11:00|115.64|115.58|115.66|115.62|115.68|115.64|115.64|115.58|19802
1643796670000|2022-02-02 10:11:10|115.64|115.6|115.66|115.6|115.66|115.6|115.64|115.58|9671
1643796690000|2022-02-02 10:11:30|115.68|115.64|115.72|115.64|115.72|115.66|115.68|115.62|7262
1643796700000|2022-02-02 10:11:40|||||||||6451
1643796710000|2022-02-02 10:11:50|115.7|115.62|115.68|115.6|115.7|115.62|115.68|115.6|1000
1643796720000|2022-02-02 10:12:00|||||||||104
1643796730000|2022-02-02 10:12:10|115.64|115.58|115.64|115.58|115.64|115.58|115.64|115.58|0
1643796740000|2022-02-02 10:12:20|115.68|115.6|115.68|115.62|115.7|115.62|115.68|115.6|2000
1643796760000|2022-02-02 10:12:40|115.66|115.6|115.6|115.54|115.66|115.6|115.6|115.54|7784
1643796770000|2022-02-02 10:12:50|115.58|115.52|115.54|115.5|115.58|115.52|115.54|115.5|3128
1643796780000|2022-02-02 10:13:00|115.56|115.48|115.54|115.48|115.56|115.48|115.5|115.42|9290
1643796790000|2022-02-02 10:13:10|115.52|115.46|115.52|115.44|115.52|115.46|115.5|115.44|195
1643796810000|2022-02-02 10:13:30|115.54|115.46|115.52|115.44|115.54|115.48|115.52|115.44|4530
1643796820000|2022-02-02 10:13:40|115.54|115.46|115.48|115.4|115.54|115.46|115.48|115.4|2811
1643796830000|2022-02-02 10:13:50|115.46|115.42|115.5|115.46|115.52|115.46|115.46|115.4|6801
1643796840000|2022-02-02 10:14:00|115.48|115.42|115.48|115.4|115.48|115.42|115.48|115.4|0
1643796860000|2022-02-02 10:14:20|115.46||115.46||115.46||115.46||0
1643796880000|2022-02-02 10:14:40|115.44||115.46||115.46||115.44||2045
1643796890000|2022-02-02 10:14:50|115.48|115.42|115.46|115.42|115.5|115.42|115.46|115.42|2444
1643796900000|2022-02-02 10:15:00|115.5|115.44|115.48|115.42|115.5|115.44|115.48|115.42|1487
1643796920000|2022-02-02 10:15:20|115.5|115.44|115.52|115.46|115.52|115.46|115.5|115.44|19069
1643796940000|2022-02-02 10:15:40|115.5||115.52||115.52||115.5||25
1643796950000|2022-02-02 10:15:50|115.5||115.5||115.5||115.5||253
1643796960000|2022-02-02 10:16:00|115.48|115.44|115.46|115.4|115.52|115.44|115.46|115.4|9694
1643796970000|2022-02-02 10:16:10|||||||||2000
1643796980000|2022-02-02 10:16:20||115.42||115.42||115.42||115.42|3017
1643796990000|2022-02-02 10:16:30|115.48||115.46||115.5||115.46||6133
1643797000000|2022-02-02 10:16:40|115.44||115.46||115.48||115.44||0
1643797010000|2022-02-02 10:16:50|115.44|115.4|115.46|115.4|115.46|115.4|115.44|115.4|2
1643797020000|2022-02-02 10:17:00|||||||||800
1643797030000|2022-02-02 10:17:10|115.44|115.38|115.44|115.36|115.44|115.38|115.38|115.32|11624
1643797040000|2022-02-02 10:17:20|115.42||115.4||115.44||115.4||2
1643797050000|2022-02-02 10:17:30|115.38|115.34|115.42|115.36|115.42|115.38|115.38|115.32|5699
1643797060000|2022-02-02 10:17:40|115.4|115.38|115.44|115.38|115.44|115.38|115.4|115.38|16573
1643797070000|2022-02-02 10:17:50|115.46||115.46||115.46||115.46||2628
1643797080000|2022-02-02 10:18:00|115.48|115.4|115.46|115.42|115.5|115.44|115.46|115.4|4519
1643797090000|2022-02-02 10:18:10|115.48|115.4|115.48|115.42|115.56|115.46|115.48|115.4|20181
1643797100000|2022-02-02 10:18:20|115.46|115.4|115.46|115.38|115.46|115.4|115.46|115.38|0
1643797120000|2022-02-02 10:18:40|115.48|115.4|115.44|115.38|115.48|115.42|115.44|115.38|171
1643797130000|2022-02-02 10:18:50||115.42||115.38||115.42||115.38|1519
1643797140000|2022-02-02 10:19:00|115.42|115.36|115.44|115.38|115.46|115.4|115.36|115.32|13419
1643797150000|2022-02-02 10:19:10|115.46|115.4|115.48|115.44|115.52|115.44|115.46|115.38|3374
1643797170000|2022-02-02 10:19:30|115.5|115.46|115.5|115.46|115.56|115.46|115.5|115.44|5957
1643797190000|2022-02-02 10:19:50|115.52|115.48|115.54|115.48|115.56|115.48|115.52|115.48|0
1643797200000|2022-02-02 10:20:00|115.52|115.46|115.5|115.44|115.52|115.46|115.5|115.42|1059
1643797230000|2022-02-02 10:20:30|115.52|115.46|115.54|115.44|115.54|115.48|115.52|115.44|1600
1643797240000|2022-02-02 10:20:40||115.48||115.48||115.48||115.48|0
1643797250000|2022-02-02 10:20:50|115.52|115.46|115.44|115.4|115.52|115.46|115.4|115.36|129261
1643797260000|2022-02-02 10:21:00|115.42|115.36|115.42|115.36|115.42|115.4|115.42|115.36|205
1643797270000|2022-02-02 10:21:10|115.4|115.34|115.36|115.3|115.4|115.34|115.32|115.28|64840
1643797280000|2022-02-02 10:21:20|115.34|115.28|115.34|115.28|115.34|115.28|115.34|115.28|5
1643797300000|2022-02-02 10:21:40||115.3||115.3||115.3||115.3|886
1643797310000|2022-02-02 10:21:50|115.36|115.28|115.3|115.24|115.38|115.28|115.3|115.22|26477
1643797320000|2022-02-02 10:22:00|115.28|115.2|115.3|115.22|115.3|115.22|115.24|115.2|6005
1643797330000|2022-02-02 10:22:10|115.28|115.2|115.24|115.18|115.28|115.22|115.24|115.16|14388
1643797340000|2022-02-02 10:22:20|115.26|115.16|115.18|115.14|115.26|115.18|115.18|115.14|29909
1643797370000|2022-02-02 10:22:50|115.16||115.16||115.18||115.16||5633
1643797380000|2022-02-02 10:23:00|115.18|115.16|115.18|115.1|115.24|115.2|115.18|115.1|42177
1643797390000|2022-02-02 10:23:10|115.2|115.12|115.22|115.16|115.24|115.16|115.18|115.12|10481
1643797400000|2022-02-02 10:23:20|115.2|115.14|115.18|115.12|115.2|115.18|115.16|115.12|16656
1643797410000|2022-02-02 10:23:30|115.14|115.14|115.22|115.18|115.26|115.18|115.14|115.14|28010
1643797420000|2022-02-02 10:23:40|115.2|115.16|115.2|115.16|115.22|115.16|115.2|115.14|26186
1643797430000|2022-02-02 10:23:50|115.18|115.14|115.18|115.12|115.24|115.14|115.18|115.12|37530
1643797440000|2022-02-02 10:24:00|115.16|115.1|115.14|115.08|115.16|115.1|115.14|115.06|7394
1643797460000|2022-02-02 10:24:20|115.1|115.06|115.1|115.04|115.1|115.06|115.08|115.02|7947
1643797470000|2022-02-02 10:24:30|115.12|115.06|115.1|115.06|115.12|115.08|115.1|115.06|5300
1643797480000|2022-02-02 10:24:40|115.06|115.04|115.08|115.06|115.1|115.06|115.06|115.02|8110
1643797490000|2022-02-02 10:24:50|115.06|115.04|115.06|115.02|115.08|115.04|115.06|115.02|14946
1643797500000|2022-02-02 10:25:00|115.08|115.04|115.08|115.04|115.08|115.06|115.08|115.04|7150
1643797510000|2022-02-02 10:25:10|115.1|115.06|115.08|115.06|115.1|115.06|115.08|115.06|544
1643797530000|2022-02-02 10:25:30|115.1|115.08|115.4|115.32|115.4|115.32|115.1|115.08|62920
1643797550000|2022-02-02 10:25:50|115.42|115.36|115.42|115.36|115.46|115.36|115.42|115.36|2328
1643797560000|2022-02-02 10:26:00|115.44||115.44||115.46||115.44||0
1643797570000|2022-02-02 10:26:10|||||||||25
1643797600000|2022-02-02 10:26:40|||||||||2575
1643797640000|2022-02-02 10:27:20|||||||||1500
1643797650000|2022-02-02 10:27:30|115.42|115.34|115.38|115.34|115.42|115.38|115.36|115.3|17642
1643797660000|2022-02-02 10:27:40|115.36|115.3|115.38|115.3|115.38|115.3|115.36|115.3|0
1643797680000|2022-02-02 10:28:00|||||||||17087
1643797690000|2022-02-02 10:28:10|||||||||4324
1643797700000|2022-02-02 10:28:20|115.4|115.34|115.4|115.34|115.4|115.34|115.38|115.34|1150
1643797730000|2022-02-02 10:28:50|115.42|115.36|115.46|115.4|115.46|115.42|115.4|115.36|19981
1643797740000|2022-02-02 10:29:00|115.44|115.42|115.46|115.4|115.46|115.42|115.44|115.4|2002
1643797750000|2022-02-02 10:29:10|115.44||115.44||115.44||115.44||6997
1643797760000|2022-02-02 10:29:20|115.46||115.46||115.46||115.46||0
1643797770000|2022-02-02 10:29:30|115.5|115.42|115.58|115.5|115.58|115.5|115.48|115.42|15683
1643797780000|2022-02-02 10:29:40|115.56|115.52|115.62|115.56|115.64|115.6|115.56|115.52|7966
1643797800000|2022-02-02 10:30:00|115.6|115.54|115.58|115.5|115.62|115.54|115.54|115.5|7417
1643797810000|2022-02-02 10:30:10|||||||||1000
1643797830000|2022-02-02 10:30:30|||||||||50
1643797840000|2022-02-02 10:30:40|115.56||115.56||115.56||115.56||26
1643797850000|2022-02-02 10:30:50|115.54|115.52|115.54|115.5|115.56|115.52|115.52|115.5|3476
1643797870000|2022-02-02 10:31:10|||||||||8299
1643797900000|2022-02-02 10:31:40|115.52|115.48|115.56|115.48|115.56|115.54|115.52|115.48|27570
1643797910000|2022-02-02 10:31:50|115.54|115.5|115.56|115.5|115.56|115.5|115.52|115.5|6743
1643797930000|2022-02-02 10:32:10|||||||||2930
1643797940000|2022-02-02 10:32:20|115.54|115.48|115.54|115.48|115.54|115.48|115.54|115.48|216
1643797960000|2022-02-02 10:32:40|115.56|115.5|115.56|115.48|115.56|115.5|115.54|115.48|694
1643797970000|2022-02-02 10:32:50||115.5||115.5||115.52||115.5|1000
1643797990000|2022-02-02 10:33:10|115.52|115.48|115.52|115.46|115.56|115.48|115.52|115.46|6700
1643798000000|2022-02-02 10:33:20|115.54|115.48|115.58|115.5|115.62|115.54|115.54|115.48|43956
1643798010000|2022-02-02 10:33:30|115.56|115.54|115.58|115.54|115.58|115.54|115.56|115.5|1176
1643798020000|2022-02-02 10:33:40|115.6|115.56|115.66|115.58|115.74|115.66|115.6|115.56|13691
1643798050000|2022-02-02 10:34:10|115.68|115.62|115.72|115.66|115.72|115.66|115.68|115.62|2520
1643798060000|2022-02-02 10:34:20|115.76|115.68|115.8|115.7|115.82|115.74|115.74|115.66|26072
1643798080000|2022-02-02 10:34:40||115.74||115.7||115.74||115.7|14243
1643798090000|2022-02-02 10:34:50|115.76|115.72|115.8|115.7|115.8|115.74|115.76|115.7|0
1643798100000|2022-02-02 10:35:00|115.76||115.78||115.78||115.76||100
1643798110000|2022-02-02 10:35:10|115.8|115.72|115.8|115.74|115.8|115.74|115.8|115.72|678
1643798120000|2022-02-02 10:35:20||115.72||115.7||115.72||115.7|0
1643798140000|2022-02-02 10:35:40|115.84|115.74|115.9|115.82|115.94|115.86|115.84|115.74|6272
1643798150000|2022-02-02 10:35:50|115.92|115.84|115.96|115.86|115.96|115.86|115.92|115.84|0
1643798160000|2022-02-02 10:36:00|115.98|115.88|115.96|115.9|115.98|115.9|115.96|115.88|0
1643798170000|2022-02-02 10:36:10|115.98||116||116||115.98||0
1643798180000|2022-02-02 10:36:20|115.98|115.94|116|115.9|116.04|116|115.98|115.9|15972
1643798190000|2022-02-02 10:36:30|115.98|115.96|116.04|115.96|116.08|116|115.98|115.96|5024
1643798200000|2022-02-02 10:36:40|116.02|115.94|116|115.96|116.02|115.96|115.96|115.9|8260
1643798210000|2022-02-02 10:36:50|115.98|115.94|115.92|115.86|115.98|115.94|115.92|115.82|6102
1643798220000|2022-02-02 10:37:00|115.94|115.88|116|115.96|116|115.96|115.94|115.88|9308
1643798230000|2022-02-02 10:37:10|115.98|115.94|115.98|115.94|115.98|115.94|115.98|115.92|2275
1643798240000|2022-02-02 10:37:20|116|115.96|116|115.94|116|115.96|116|115.94|2926
1643798250000|2022-02-02 10:37:30|||||||||991
1643798260000|2022-02-02 10:37:40|||||||||1002
1643798270000|2022-02-02 10:37:50|||||||||21387
1643798280000|2022-02-02 10:38:00|116.02|115.96|116.06|116|116.06|116|116.02|115.96|5
1643798330000|2022-02-02 10:38:50|116.04|115.98|116|115.92|116.04|115.98|116|115.92|2644
1643798340000|2022-02-02 10:39:00|116.02|115.96|116.02|115.96|116.04|115.96|116.02|115.96|0
1643798350000|2022-02-02 10:39:10|116.04|115.98|116.12|116.06|116.14|116.08|116.04|115.98|7622
1643798360000|2022-02-02 10:39:20|116.1||116.12||116.12||116.1||0
1643798430000|2022-02-02 10:40:30|||||||||2670
1643798440000|2022-02-02 10:40:40|116.14|116.08|116.18|116.08|116.22|116.16|116.14|116.08|13142
1643798450000|2022-02-02 10:40:50||116.1||116.1||116.1||116.1|106
1643798460000|2022-02-02 10:41:00|116.2|116.12|116.2|116.14|116.22|116.14|116.18|116.12|5048
1643798470000|2022-02-02 10:41:10|116.22|116.16|116.26|116.18|116.3|116.26|116.22|116.16|10829
1643798490000|2022-02-02 10:41:30|116.24|116.16|116.18|116.12|116.24|116.18|116.18|116.12|17975
1643798500000|2022-02-02 10:41:40|||||||||10556
1643798510000|2022-02-02 10:41:50|116.16||116.18||116.18||116.16||2513
1643798520000|2022-02-02 10:42:00|116.2|116.14|116.2|116.14|116.2|116.14|116.2|116.14|395
1643798540000|2022-02-02 10:42:20|116.22|116.16|116.26|116.18|116.34|116.22|116.22|116.16|13017
1643798550000|2022-02-02 10:42:30|116.28|116.26|116.22|116.16|116.28|116.26|116.22|116.16|45416
1643798560000|2022-02-02 10:42:40|||||||||2152
1643798580000|2022-02-02 10:43:00|116.24|116.18|116.28|116.22|116.28|116.26|116.24|116.18|3044
1643798590000|2022-02-02 10:43:10|||||||||1314
1643798600000|2022-02-02 10:43:20|||||||||562
1643798610000|2022-02-02 10:43:30|||||||||7693
1643798620000|2022-02-02 10:43:40|116.3|116.24|116.36|116.28|116.36|116.28|116.3|116.24|8538
1643798630000|2022-02-02 10:43:50|116.34|116.26|116.42|116.34|116.44|116.36|116.34|116.24|4274
1643798660000|2022-02-02 10:44:20||116.36||116.34||116.36||116.34|0
1643798680000|2022-02-02 10:44:40|116.44|116.4|116.52|116.42|116.54|116.42|116.44|116.4|2461
1643798690000|2022-02-02 10:44:50|116.54|116.46|116.56|116.46|116.56|116.46|116.54|116.46|0
1643798700000|2022-02-02 10:45:00|116.58|116.48|116.5|116.42|116.6|116.5|116.5|116.42|2000
1643798730000|2022-02-02 10:45:30|116.48|116.4|116.4|116.34|116.48|116.42|116.4|116.34|33330
1643798740000|2022-02-02 10:45:40|116.42|116.36|116.46|116.36|116.46|116.36|116.42|116.36|4063
1643798750000|2022-02-02 10:45:50|116.44||116.44||116.44||116.44||423
1643798760000|2022-02-02 10:46:00|116.42|116.34|116.42|116.34|116.42|116.34|116.38|116.3|2000
1643798770000|2022-02-02 10:46:10|116.4|116.3|116.38|116.28|116.4|116.3|116.38|116.26|0
1643798780000|2022-02-02 10:46:20|116.36|116.26|116.34|116.28|116.36|116.28|116.34|116.24|168
1643798790000|2022-02-02 10:46:30|116.32|116.26|116.32|116.24|116.32|116.26|116.32|116.24|100
1643798800000|2022-02-02 10:46:40|116.34|116.28|116.32|116.24|116.34|116.28|116.32|116.24|1500
1643798810000|2022-02-02 10:46:50|116.34|116.26|116.34|116.24|116.34|116.26|116.34|116.24|0
1643798840000|2022-02-02 10:47:20|116.32|116.26|116.34|116.24|116.34|116.26|116.32|116.24|1721
1643798850000|2022-02-02 10:47:30||116.28||116.28||116.28||116.28|0
1643798860000|2022-02-02 10:47:40||116.24||116.28||116.28||116.24|0
1643798870000|2022-02-02 10:47:50||116.24||116.24||116.24||116.24|0
1643798880000|2022-02-02 10:48:00|116.32||116.32||116.34||116.32||0
1643798900000|2022-02-02 10:48:20|116.34|116.28|116.34|116.3|116.34|116.3|116.34|116.28|575
1643798910000|2022-02-02 10:48:30||116.26||116.26||116.26||116.26|0
1643798920000|2022-02-02 10:48:40|116.32|116.24|116.32|116.2|116.32|116.24|116.28|116.2|417
1643798940000|2022-02-02 10:49:00|116.3|116.26|116.3|116.22|116.3|116.26|116.3|116.22|0
1643798950000|2022-02-02 10:49:10|116.26|116.2|116.26|116.2|116.26|116.2|116.24|116.2|0
1643798980000|2022-02-02 10:49:40|116.24|116.18|116.18|116.1|116.24|116.18|116.18|116.08|4426
1643798990000|2022-02-02 10:49:50|116.16|116.08|116.16|116.08|116.16|116.08|116.16|116.06|0
1643799000000|2022-02-02 10:50:00|116.14|116.06|116.14|116.06|116.14|116.06|116.14|116.02|2560
1643799010000|2022-02-02 10:50:10|116.16|116.08|116.16|116.1|116.18|116.1|116.16|116.08|1306
1643799020000|2022-02-02 10:50:20|116.18|116.14|116.16|116.1|116.18|116.14|116.16|116.06|1048
1643799030000|2022-02-02 10:50:30|116.18|116.08|116.16|116.06|116.18|116.08|116.14|116.06|0
1643799040000|2022-02-02 10:50:40|116.18|116.08|116.16|116.1|116.18|116.12|116.16|116.06|0
1643799060000|2022-02-02 10:51:00|||||||||848
1643799070000|2022-02-02 10:51:10|||||||||101
1643799080000|2022-02-02 10:51:20|116.14|116.08|116.08|115.98|116.14|116.08|116.08|115.96|404
1643799090000|2022-02-02 10:51:30|116.1|116|116.1|116.02|116.12|116.06|116.1|116|18545
1643799110000|2022-02-02 10:51:50|||||||||4276
1643799120000|2022-02-02 10:52:00|116.08|116|116.08|116|116.08|116|116.08|115.98|2070
1643799130000|2022-02-02 10:52:10||115.98||115.98||115.98||115.98|1723
1643799140000|2022-02-02 10:52:20|||||||||750
1643799150000|2022-02-02 10:52:30|116.1|116.02|116.08|116.04|116.1|116.04|116.08|116.02|0
1643799160000|2022-02-02 10:52:40||116.02||116.02||116.02||116.02|0
1643799180000|2022-02-02 10:53:00|||||||||5993
1643799190000|2022-02-02 10:53:10||116.04||116.04||116.04||116.02|452
1643799230000|2022-02-02 10:53:50|116.1|116.06|116.24|116.16|116.24|116.2|116.1|116.06|21781
1643799240000|2022-02-02 10:54:00|116.22||116.22||116.22||116.22||41110
1643799250000|2022-02-02 10:54:10|116.24||116.24||116.24||116.24||0
1643799260000|2022-02-02 10:54:20|116.26|116.26|116.24|116.16|116.3|116.26|116.24|116.16|30000
1643799270000|2022-02-02 10:54:30|116.26|116.18|116.24|116.16|116.26|116.18|116.24|116.16|0
1643799280000|2022-02-02 10:54:40|116.2|116.14|116.2|116.12|116.2|116.14|116.16|116.08|3638
1643799300000|2022-02-02 10:55:00|||||||||853
1643799310000|2022-02-02 10:55:10|116.22|116.14|116.22|116.14|116.22|116.14|116.22|116.14|0
1643799330000|2022-02-02 10:55:30|116.18|116.12|116.1|116.06|116.18|116.12|116.1|116.04|8144
1643799340000|2022-02-02 10:55:40|116.06|116.02|116.06|115.98|116.06|116.02|116.06|115.96|0
1643799350000|2022-02-02 10:55:50|||||||||753
1643799360000|2022-02-02 10:56:00|116.02|115.96|116|115.9|116.06|115.98|116|115.9|4686
1643799390000|2022-02-02 10:56:30|116.02|115.92|116.06|116|116.06|116|116.02|115.92|6122
1643799410000|2022-02-02 10:56:50|116.04|115.96|116.06|116|116.06|116|115.96|115.9|15837
1643799420000|2022-02-02 10:57:00|116.04||116.04||116.04||116.04||0
1643799430000|2022-02-02 10:57:10|||||||||8570
1643799440000|2022-02-02 10:57:20|116.06|116.02|116.12|116.06|116.14|116.08|116.06|116.02|22507
1643799450000|2022-02-02 10:57:30|116.14|116.08|116.16|116.1|116.16|116.1|116.14|116.08|0
1643799460000|2022-02-02 10:57:40|116.14||116.18||116.18||116.14||5137
1643799500000|2022-02-02 10:58:20||116.12||116.12||116.12||116.1|0
1643799520000|2022-02-02 10:58:40|116.16||116.16||116.16||116.16||205
1643799540000|2022-02-02 10:59:00|116.18|116.14|116.24|116.18|116.26|116.2|116.18|116.14|11667
1643799550000|2022-02-02 10:59:10|116.26|116.2|116.3|116.24|116.32|116.24|116.26|116.2|0
1643799580000|2022-02-02 10:59:40|116.34|116.26|116.34|116.28|116.34|116.28|116.34|116.26|15185
1643799590000|2022-02-02 10:59:50|116.32|116.26|116.3|116.26|116.32|116.28|116.3|116.26|5945
1643799600000|2022-02-02 11:00:00|116.32|116.28|116.34|116.3|116.34|116.3|116.32|116.26|8277
1643799610000|2022-02-02 11:00:10|116.36|116.32|116.44|116.4|116.46|116.4|116.36|116.32|23670
1643799630000|2022-02-02 11:00:30|116.42|116.38|116.42|116.32|116.44|116.38|116.4|116.32|18372
1643799640000|2022-02-02 11:00:40|116.44|116.36|116.5|116.42|116.5|116.44|116.44|116.36|2319
1643799650000|2022-02-02 11:00:50|116.44|116.4|116.4|116.32|116.44|116.4|116.4|116.32|3920
1643799660000|2022-02-02 11:01:00|116.42|116.38|116.48|116.44|116.5|116.44|116.42|116.38|4407
1643799670000|2022-02-02 11:01:10|116.44|116.46|116.44|116.4|116.44|116.46|116.44|116.4|819
1643799680000|2022-02-02 11:01:20|116.42|116.38|116.4|116.38|116.42|116.38|116.4|116.38|528
1643799690000|2022-02-02 11:01:30|116.38|116.36|116.44|116.38|116.48|116.42|116.38|116.36|12887
1643799720000|2022-02-02 11:02:00|116.42|116.36|116.4|116.32|116.42|116.36|116.4|116.32|12
1643799730000|2022-02-02 11:02:10|116.42|116.34|116.46|116.38|116.46|116.38|116.42|116.34|2000
1643799740000|2022-02-02 11:02:20||116.42||116.38||116.42||116.38|0
1643799750000|2022-02-02 11:02:30|116.44||116.44||116.44||116.44||3435
1643799780000|2022-02-02 11:03:00||116.36||116.36||116.36||116.34|0
1643799790000|2022-02-02 11:03:10|116.42|116.34|116.4|116.32|116.42|116.34|116.36|116.32|1683
1643799830000|2022-02-02 11:03:50||116.34||116.34||116.34||116.34|160
1643799850000|2022-02-02 11:04:10|116.42|116.36|116.46|116.38|116.46|116.42|116.42|116.36|3057
1643799870000|2022-02-02 11:04:30||116.4||116.38||116.42||116.38|2990
1643799900000|2022-02-02 11:05:00|116.48|116.42|116.48|116.38|116.48|116.42|116.48|116.38|2064
1643799910000|2022-02-02 11:05:10|116.46|116.36|116.44|116.36|116.46|116.36|116.44|116.36|0
1643799950000|2022-02-02 11:05:50|116.46|116.38|116.46|116.4|116.46|116.4|116.46|116.38|17929
1643799970000|2022-02-02 11:06:10||116.42||116.36||116.42||116.36|5000
1643799980000|2022-02-02 11:06:20|116.44|116.34|116.4|116.34|116.44|116.34|116.4|116.34|2703
1643799990000|2022-02-02 11:06:30|116.42|116.36|116.42|116.36|116.42|116.36|116.4|116.34|228
1643800000000|2022-02-02 11:06:40|116.44|116.34|116.4|116.32|116.46|116.44|116.4|116.32|16536
1643800030000|2022-02-02 11:07:10|116.42|116.34|116.42|116.32|116.5|116.42|116.42|116.32|15470
1643800040000|2022-02-02 11:07:20|116.4|116.36|116.42|116.36|116.42|116.36|116.4|116.36|171
1643800050000|2022-02-02 11:07:30|116.44|116.38|116.42|116.36|116.46|116.38|116.42|116.36|0
1643800060000|2022-02-02 11:07:40|||||||||10000
1643800090000|2022-02-02 11:08:10|||||||||8536
1643800100000|2022-02-02 11:08:20|116.44|116.38|116.46|116.38|116.48|116.42|116.44|116.38|2260
1643800120000|2022-02-02 11:08:40|116.44|116.36|116.44|116.38|116.44|116.38|116.42|116.36|17
1643800140000|2022-02-02 11:09:00|||||||||78
1643800170000|2022-02-02 11:09:30|116.42|116.36|116.42|116.36|116.42|116.36|116.42|116.36|2555
1643800180000|2022-02-02 11:09:40||116.38||116.38||116.38||116.38|352
1643800200000|2022-02-02 11:10:00|116.44|116.4|116.52|116.44|116.54|116.46|116.44|116.4|2023
1643800210000|2022-02-02 11:10:10|116.48|116.42|116.44|116.36|116.48|116.42|116.42|116.36|2831
1643800220000|2022-02-02 11:10:20||116.38||116.38||116.38||116.38|0
1643800230000|2022-02-02 11:10:30||116.36||116.36||116.36||116.36|42
1643800240000|2022-02-02 11:10:40|116.42||116.44||116.44||116.42||0
1643800260000|2022-02-02 11:11:00|||||||||4421
1643800270000|2022-02-02 11:11:10|116.46|116.38|116.36|116.3|116.46|116.44|116.36|116.3|44483
1643800290000|2022-02-02 11:11:30|||||||||2136
1643800310000|2022-02-02 11:11:50|||||||||8541
1643800320000|2022-02-02 11:12:00|116.32|116.28|116.28|116.24|116.32|116.28|116.28|116.2|5735
1643800340000|2022-02-02 11:12:20|||||||||4273
1643800360000|2022-02-02 11:12:40|||||||||4000
1643800370000|2022-02-02 11:12:50|116.26|116.26|116.3|116.26|116.3|116.26|116.26|116.26|5260
1643800380000|2022-02-02 11:13:00|116.28|116.24|116.3|116.24|116.3|116.26|116.28|116.24|4228
1643800410000|2022-02-02 11:13:30|116.28|116.22|116.3|116.22|116.3|116.22|116.28|116.2|2238
1643800420000|2022-02-02 11:13:40|||||||||350
1643800430000|2022-02-02 11:13:50|116.28|116.2|116.3|116.22|116.3|116.22|116.28|116.2|0
1643800440000|2022-02-02 11:14:00|116.28|116.2|116.28|116.2|116.3|116.22|116.28|116.2|0
1643800450000|2022-02-02 11:14:10|||||||||750
1643800480000|2022-02-02 11:14:40|||||||||950
1643800510000|2022-02-02 11:15:10||116.22||116.22||116.22||116.22|101
1643800520000|2022-02-02 11:15:20||116.2||116.2||116.2||116.2|0
1643800530000|2022-02-02 11:15:30|116.26|116.24|116.16|116.1|116.26|116.24|116.16|116.08|12230
1643800540000|2022-02-02 11:15:40|116.14|116.08|116.14|116.06|116.14|116.08|116.14|116.06|4
1643800560000|2022-02-02 11:16:00||116.08||116.06||116.08||116.06|2
1643800570000|2022-02-02 11:16:10|116.12|116.04|116.04|115.96|116.12|116.04|116.02|115.94|4722
1643800580000|2022-02-02 11:16:20|116.02||116.02||116.02||116.02||0
1643800590000|2022-02-02 11:16:30|||||||||1279
1643800600000|2022-02-02 11:16:40|116.04|115.98|116.06|116|116.1|116.06|116.04|115.96|32369
1643800610000|2022-02-02 11:16:50|116.08|116.02|116.08|116|116.08|116.04|116.08|116|2000
1643800620000|2022-02-02 11:17:00|116.06|116.02|116.06|116|116.06|116.02|116.06|116|0
1643800660000|2022-02-02 11:17:40|116.08|116.04|116.08|116.04|116.08|116.04|116.08|116.04|1
1643800670000|2022-02-02 11:17:50|116.06|116.02|116.08|116.04|116.08|116.04|116.06|116|0
1643800700000|2022-02-02 11:18:20|116.06|116|116.08|116|116.08|116|116.04|115.96|6845
1643800710000|2022-02-02 11:18:30|116.06|115.98|116.04|115.98|116.06|115.98|116|115.9|3957
1643800720000|2022-02-02 11:18:40|116.02|115.96|116.02|115.94|116.04|115.96|116.02|115.94|0
1643800740000|2022-02-02 11:19:00|116|115.96|116.02|115.94|116.02|115.96|116|115.94|5
1643800750000|2022-02-02 11:19:10|116||116||116||116||1027
1643800760000|2022-02-02 11:19:20|115.98|115.96|116.02|115.96|116.02|115.98|115.98|115.96|12685
1643800780000|2022-02-02 11:19:40||115.98||115.98||115.98||115.98|0
1643800800000|2022-02-02 11:20:00|116|116|116.1|116.04|116.1|116.04|116|116|13738
1643800810000|2022-02-02 11:20:10|116.12|116.06|116.1|116.06|116.12|116.06|116.1|116.04|2000
1643800820000|2022-02-02 11:20:20|||||||||212
1643800850000|2022-02-02 11:20:50|116.12|116.08|116.12|116.08|116.12|116.08|116.12|116.08|2000
1643800860000|2022-02-02 11:21:00|116.1|116.06|116.12|116.06|116.12|116.08|116.1|116.06|0
1643800870000|2022-02-02 11:21:10|116.1||116.12||116.12||116.1||4
1643800880000|2022-02-02 11:21:20|116.1||116.1||116.1||116.1||0
1643800930000|2022-02-02 11:22:10|116.08|116.04|116.04|115.98|116.08|116.04|116.02|115.96|5579
1643800950000|2022-02-02 11:22:30|116.02||116.04||116.04||116.02||0
1643800990000|2022-02-02 11:23:10|116.06|116|116.06|116|116.08|116.02|116.06|115.98|5492
1643801010000|2022-02-02 11:23:30|||||||||1000
1643801030000|2022-02-02 11:23:50|116.08|116.06|116.04|115.98|116.08|116.06|116.04|115.98|29648
1643801050000|2022-02-02 11:24:10|116.06|116|116.06|116|116.06|116|116.06|116|0
1643801090000|2022-02-02 11:24:50|116.04|115.98|116.04|115.98|116.04|115.98|116.04|115.98|531
1643801100000|2022-02-02 11:25:00|||||||||4021
1643801110000|2022-02-02 11:25:10||116||115.98||116||115.98|0
1643801140000|2022-02-02 11:25:40|116.02||116.02||116.02||116.02||0
1643801150000|2022-02-02 11:25:50|116.04||116.02||116.04||116.02||0
1643801160000|2022-02-02 11:26:00|116.04|116|116.08|116|116.1|116.06|116.04|116|18722
1643801170000|2022-02-02 11:26:10|116.1|116.02|116.08|116|116.1|116.02|116.08|116|0
1643801180000|2022-02-02 11:26:20|116.06|115.98|116.02|115.98|116.06|115.98|116.02|115.98|0
1643801190000|2022-02-02 11:26:30|116.04||116.04||116.04||116.04||0
1643801200000|2022-02-02 11:26:40|116.06|116|116.04|116|116.06|116|116.04|116|700
1643801210000|2022-02-02 11:26:50|116.02|115.98|116.06|116|116.06|116.02|116.02|115.98|6670
1643801230000|2022-02-02 11:27:10|||||||||1800
1643801280000|2022-02-02 11:28:00|116.08|116.02|116.1|116.06|116.1|116.06|116.08|116.02|5363
1643801290000|2022-02-02 11:28:10|||||||||850
1643801310000|2022-02-02 11:28:30|116.12|116.08|116.1|116.06|116.14|116.08|116.1|116.06|3265
1643801320000|2022-02-02 11:28:40|116.06|116.04|116.04|116|116.06|116.04|116.04|115.98|8997
1643801350000|2022-02-02 11:29:10|116.06|116.02|116.14|116.06|116.14|116.06|116.06|116.02|10242
1643801390000|2022-02-02 11:29:50|116.1|116.04|116.1|116.06|116.1|116.06|116.1|116.04|10
1643801420000|2022-02-02 11:30:20|116.14||116.14||116.14||116.14||0
1643801430000|2022-02-02 11:30:30|116.12|116.08|116.12|116.06|116.12|116.08|116.12|116.06|0
1643801460000|2022-02-02 11:31:00|116.1|116.08|116.1|116.06|116.1|116.08|116.1|116.06|3445
1643801470000|2022-02-02 11:31:10|116.12|116.08|116.12|116.08|116.12|116.08|116.12|116.08|581
1643801510000|2022-02-02 11:31:50|116.14|116.1|116.14|116.08|116.2|116.12|116.14|116.08|6030
1643801570000|2022-02-02 11:32:50|116.12|116.06|116.08|116.04|116.12|116.08|116.06|116.02|13300
1643801630000|2022-02-02 11:33:50|116.06|116.02|116.04|115.98|116.06|116.04|116|115.98|25426
1643801650000|2022-02-02 11:34:10|116.06|116|116.06|116|116.06|116|116.06|116|0
1643801660000|2022-02-02 11:34:20|116.08|116.02|116.12|116.08|116.12|116.08|116.08|116.02|8714
1643801670000|2022-02-02 11:34:30|116.14||116.14||116.14||116.14||1701
1643801690000|2022-02-02 11:34:50|||||||||2500
1643801730000|2022-02-02 11:35:30|116.1|116.06|116.1|116.04|116.1|116.06|116.08|116.02|0
1643801740000|2022-02-02 11:35:40||116.02||116.02||116.02||116.02|0
1643801750000|2022-02-02 11:35:50|116.06|116|116.08|116.04|116.08|116.04|116.06|116|0
1643801810000|2022-02-02 11:36:50||116.06||116.04||116.06||116.04|30
1643801830000|2022-02-02 11:37:10|116.1|116.06|116.12|116.1|116.14|116.1|116.1|116.06|3966
1643801840000|2022-02-02 11:37:20|116.14|116.12|116.16|116.12|116.16|116.12|116.14|116.12|6412
1643801850000|2022-02-02 11:37:30||116.1||116.1||116.12||116.1|0
1643801860000|2022-02-02 11:37:40||116.12||116.12||116.12||116.12|0
1643801880000|2022-02-02 11:38:00|116.14|116.1|116.1|116.04|116.14|116.1|116.1|116.04|1406
1643801900000|2022-02-02 11:38:20|116.06|116|116.1|116.04|116.1|116.06|116.06|116|5766
1643801910000|2022-02-02 11:38:30|116.06||116.06||116.06||116.06||5128
1643801930000|2022-02-02 11:38:50|116.04|116|116.02|115.98|116.04|116|116.02|115.98|22926
1643801980000|2022-02-02 11:39:40|||||||||430
1643801990000|2022-02-02 11:39:50|116.04|116|116.06|116|116.06|116|116.04|116|2947
1643802000000|2022-02-02 11:40:00|116.04||116.06||116.06||116.04||250
1643802020000|2022-02-02 11:40:20||116.02||116.02||116.02||116.02|4188
1643802070000|2022-02-02 11:41:10|116.08|116.04|116.1|116.04|116.1|116.06|116.08|116.04|16607
1643802080000|2022-02-02 11:41:20||116.06||116.06||116.06||116.06|0
1643802090000|2022-02-02 11:41:30|116.08||116.08||116.1||116.08||0
1643802120000|2022-02-02 11:42:00|||||||||10000
1643802130000|2022-02-02 11:42:10|||||||||6030
1643802140000|2022-02-02 11:42:20|116.04|116.04|116.08|116.02|116.08|116.04|116.04|116.02|3911
1643802150000|2022-02-02 11:42:30|116.1|116.04|116.14|116.08|116.14|116.08|116.1|116.04|3646
1643802160000|2022-02-02 11:42:40||116.06||116.08||116.08||116.06|7953
1643802170000|2022-02-02 11:42:50|116.16|116.1|116.18|116.1|116.18|116.1|116.12|116.08|3495
1643802180000|2022-02-02 11:43:00||116.14||116.14||116.14||116.1|0
1643802190000|2022-02-02 11:43:10|116.16|116.1|116.16|116.1|116.16|116.1|116.16|116.1|692
1643802200000|2022-02-02 11:43:20|||||||||500
1643802210000|2022-02-02 11:43:30|116.2|116.12|116.2|116.12|116.2|116.12|116.2|116.12|0
1643802220000|2022-02-02 11:43:40||116.1||116.1||116.1||116.1|0
1643802240000|2022-02-02 11:44:00||116.12||116.12||116.16||116.12|2500
1643802250000|2022-02-02 11:44:10|116.18||116.18||116.18||116.14||0
1643802260000|2022-02-02 11:44:20|116.16||116.18||116.18||116.16||0
1643802270000|2022-02-02 11:44:30|||||||||2133
1643802280000|2022-02-02 11:44:40||116.14||116.14||116.14||116.14|0
1643802290000|2022-02-02 11:44:50||116.12||116.12||116.12||116.12|10
1643802300000|2022-02-02 11:45:00|116.2|116.14|116.2|116.14|116.2|116.14|116.2|116.14|0
1643802320000|2022-02-02 11:45:20|116.22|116.18|116.3|116.22|116.3|116.22|116.22|116.18|9165
1643802330000|2022-02-02 11:45:30|116.32|116.26|116.32|116.26|116.32|116.26|116.32|116.26|0
1643802350000|2022-02-02 11:45:50|||||||||17110
1643802400000|2022-02-02 11:46:40|116.3|116.24|116.3|116.22|116.3|116.24|116.26|116.2|10577
1643802410000|2022-02-02 11:46:50|116.32|116.24|116.32|116.26|116.32|116.26|116.32|116.24|0
1643802420000|2022-02-02 11:47:00|116.3|116.24|116.32|116.24|116.32|116.24|116.3|116.24|0
1643802430000|2022-02-02 11:47:10||116.26||116.26||116.26||116.26|0
1643802440000|2022-02-02 11:47:20||116.28||116.28||116.28||116.28|2
1643802480000|2022-02-02 11:48:00|||||||||4272
1643802500000|2022-02-02 11:48:20|||||||||258
1643802510000|2022-02-02 11:48:30|||||||||3
1643802520000|2022-02-02 11:48:40|116.34|116.3|116.32|116.28|116.38|116.32|116.32|116.28|11299
1643802540000|2022-02-02 11:49:00|116.34|116.3|116.34|116.28|116.34|116.3|116.34|116.28|0
1643802550000|2022-02-02 11:49:10||116.3||116.3||116.3||116.3|12
1643802560000|2022-02-02 11:49:20||116.28||116.28||116.28||116.28|0
1643802580000|2022-02-02 11:49:40||116.3||116.3||116.3||116.3|0
1643802600000|2022-02-02 11:50:00||116.28||116.28||116.28||116.28|0
1643802610000|2022-02-02 11:50:10||116.3||116.3||116.3||116.3|0
1643802620000|2022-02-02 11:50:20|116.32|116.28|116.34|116.28|116.34|116.3|116.32|116.28|2000
1643802630000|2022-02-02 11:50:30|116.32|116.26|116.34|116.28|116.34|116.28|116.3|116.26|7808
1643802640000|2022-02-02 11:50:40|116.32||116.32||116.32||116.32||21
1643802650000|2022-02-02 11:50:50|116.34||116.34||116.34||116.32||0
1643802660000|2022-02-02 11:51:00|116.32||116.32||116.32||116.32||0
1643802670000|2022-02-02 11:51:10|||||||||847
1643802680000|2022-02-02 11:51:20|||||||||866
1643802690000|2022-02-02 11:51:30|116.34|116.3|116.44|116.38|116.46|116.38|116.34|116.3|12023
1643802710000|2022-02-02 11:51:50|116.46||116.48||116.48||116.44||79
1643802720000|2022-02-02 11:52:00|116.5|116.42|116.48|116.42|116.52|116.44|116.48|116.38|0
1643802780000|2022-02-02 11:53:00|116.46|116.4|116.42|116.38|116.48|116.4|116.42|116.38|6053
1643802870000|2022-02-02 11:54:30|116.44|116.4|116.54|116.48|116.54|116.48|116.44|116.4|14696
1643802890000|2022-02-02 11:54:50|116.52|116.44|116.5|116.44|116.52|116.44|116.5|116.44|0
1643802900000|2022-02-02 11:55:00|116.48|116.42|116.48|116.4|116.48|116.42|116.48|116.4|3164
1643802910000|2022-02-02 11:55:10|116.5|116.44|116.48|116.44|116.5|116.46|116.48|116.44|6029
1643802920000|2022-02-02 11:55:20|116.5|116.46|116.48|116.44|116.5|116.46|116.48|116.44|2250
1643802930000|2022-02-02 11:55:30|||||||||8533
1643802940000|2022-02-02 11:55:40|||||||||3000
1643802960000|2022-02-02 11:56:00|116.5|116.46|116.48|116.44|116.5|116.46|116.48|116.44|2000
1643802980000|2022-02-02 11:56:20|||||||||505
1643803000000|2022-02-02 11:56:40||116.46||116.44||116.46||116.44|4000
1643803010000|2022-02-02 11:56:50|||||||||31
1643803030000|2022-02-02 11:57:10||116.46||116.46||116.46||116.44|0
1643803060000|2022-02-02 11:57:40|116.46|116.44|116.44|116.4|116.46|116.44|116.44|116.4|6129
1643803070000|2022-02-02 11:57:50|116.46||116.46||116.46||116.46||0
1643803110000|2022-02-02 11:58:30|116.42|116.38|116.46|116.4|116.46|116.4|116.42|116.36|2589
1643803130000|2022-02-02 11:58:50|116.48|116.44|116.48|116.44|116.48|116.44|116.48|116.42|6964
1643803150000|2022-02-02 11:59:10|116.5|116.46|116.6|116.52|116.66|116.58|116.5|116.46|5638
1643803160000|2022-02-02 11:59:20|116.62|116.56|116.62|116.56|116.62|116.56|116.6|116.52|331
1643803170000|2022-02-02 11:59:30|116.64||116.64||116.64||116.64||0
1643803180000|2022-02-02 11:59:40|116.66|116.6|116.66|116.6|116.68|116.6|116.64|116.6|1349
1643803190000|2022-02-02 11:59:50|116.68|116.62|116.7|116.62|116.7|116.62|116.68|116.62|0
1643803200000|2022-02-02 12:00:00|116.68|116.6|116.64|116.56|116.68|116.62|116.6|116.54|25242
1643803210000|2022-02-02 12:00:10|116.62|116.54|116.62|116.54|116.62|116.54|116.6|116.52|350
1643803220000|2022-02-02 12:00:20|116.64|116.56|116.62|116.54|116.64|116.56|116.6|116.52|0
1643803230000|2022-02-02 12:00:30|116.6||116.62||116.62||116.6||0
1643803240000|2022-02-02 12:00:40|||||||||995
1643803250000|2022-02-02 12:00:50||116.56||116.54||116.56||116.54|0
1643803260000|2022-02-02 12:01:00||116.56||116.54||116.56||116.54|0
1643803270000|2022-02-02 12:01:10|116.6||116.62||116.62||116.6||0
1643803280000|2022-02-02 12:01:20||116.56||116.54||116.56||116.54|0
1643803290000|2022-02-02 12:01:30||116.56||116.56||116.56||116.56|0
1643803300000|2022-02-02 12:01:40||116.54||116.54||116.56||116.54|0
1643803310000|2022-02-02 12:01:50||116.56||116.54||116.56||116.54|1000
1643803320000|2022-02-02 12:02:00||116.56||116.58||116.58||116.56|0
1643803330000|2022-02-02 12:02:10||116.6||116.56||116.6||116.56|0
1643803340000|2022-02-02 12:02:20|116.6|116.54|116.6|116.54|116.6|116.54|116.6|116.54|0
1643803370000|2022-02-02 12:02:50|116.62|116.56|116.62|116.54|116.62|116.56|116.62|116.54|3403
1643803380000|2022-02-02 12:03:00|116.6|116.56|116.6|116.54|116.6|116.58|116.6|116.54|1560
1643803390000|2022-02-02 12:03:10|116.62|116.56|116.62|116.56|116.62|116.56|116.62|116.56|707
1643803410000|2022-02-02 12:03:30|116.58|116.54|116.46|116.42|116.58|116.54|116.46|116.42|56526
1643803430000|2022-02-02 12:03:50|116.44|116.4|116.44|116.38|116.44|116.4|116.38|116.32|25596
1643803470000|2022-02-02 12:04:30|||||||||477
1643803500000|2022-02-02 12:05:00|116.46|116.4|116.5|116.44|116.52|116.46|116.46|116.38|8708
1643803560000|2022-02-02 12:06:00|116.46||116.46||116.46||116.46||0
1643803570000|2022-02-02 12:06:10|116.44|116.4|116.42|116.38|116.44|116.4|116.42|116.38|200
1643803590000|2022-02-02 12:06:30|116.44||116.44||116.44||116.44||0
1643803600000|2022-02-02 12:06:40|116.4|116.36|116.44|116.36|116.44|116.36|116.38|116.34|3940
1643803610000|2022-02-02 12:06:50|116.42||116.42||116.42||116.42||0
1643803620000|2022-02-02 12:07:00|116.4||116.42||116.42||116.4||0
1643803630000|2022-02-02 12:07:10|||||||||8844
1643803660000|2022-02-02 12:07:40|116.38|116.34|116.38|116.32|116.38|116.34|116.38|116.32|4168
1643803670000|2022-02-02 12:07:50|116.4|116.34|116.4|116.34|116.4|116.34|116.4|116.34|10
1643803680000|2022-02-02 12:08:00|116.38||116.4||116.4||116.38||4899
1643803720000|2022-02-02 12:08:40|116.38|116.32|116.38|116.32|116.38|116.32|116.38|116.32|0
1643803730000|2022-02-02 12:08:50|116.36||116.38||116.38||116.36||0
1643803750000|2022-02-02 12:09:10|116.4|116.34|116.42|116.34|116.44|116.38|116.4|116.32|4314
1643803790000|2022-02-02 12:09:50|116.4||116.4||116.4||116.4||10000
1643803820000|2022-02-02 12:10:20|116.38|116.32|116.38|116.32|116.38|116.32|116.36|116.32|6130
1643803850000|2022-02-02 12:10:50|||||||||5120
1643803870000|2022-02-02 12:11:10|116.4|116.34|116.4|116.34|116.4|116.34|116.4|116.34|0
1643803900000|2022-02-02 12:11:40|||||||||242
1643803940000|2022-02-02 12:12:20|116.38||116.38||116.38||116.38||8
1643804010000|2022-02-02 12:13:30|116.4||116.38||116.4||116.38||523
1643804020000|2022-02-02 12:13:40|116.4|116.32|116.4|116.32|116.4|116.36|116.36|116.32|57
1643804030000|2022-02-02 12:13:50|116.38|116.34|116.4|116.34|116.4|116.34|116.38|116.34|0
1643804040000|2022-02-02 12:14:00|||||||||400
1643804050000|2022-02-02 12:14:10|||||||||600
1643804080000|2022-02-02 12:14:40|116.38||116.38||116.38||116.36||0
1643804100000|2022-02-02 12:15:00|||||||||4275
1643804110000|2022-02-02 12:15:10|116.36|116.32|116.28|116.24|116.36|116.32|116.26|116.22|11494
1643804120000|2022-02-02 12:15:20|116.3|116.26|116.3|116.26|116.34|116.28|116.3|116.24|6616
1643804140000|2022-02-02 12:15:40|||||||||10000
1643804160000|2022-02-02 12:16:00|||||||||10000
1643804170000|2022-02-02 12:16:10|116.32|116.28|116.32|116.26|116.34|116.3|116.32|116.26|3188
1643804220000|2022-02-02 12:17:00|||||||||8546
1643804230000|2022-02-02 12:17:10|116.34|116.28|116.5|116.46|116.5|116.46|116.34|116.28|49020
1643804240000|2022-02-02 12:17:20|116.48|116.44|116.42|116.34|116.48|116.44|116.4|116.34|7859
1643804250000|2022-02-02 12:17:30|116.44|116.36|116.44|116.34|116.44|116.36|116.42|116.34|0
1643804260000|2022-02-02 12:17:40|116.42||116.4||116.42||116.4||0
1643804270000|2022-02-02 12:17:50|||||||||17349
1643804290000|2022-02-02 12:18:10|||||||||12807
1643804300000|2022-02-02 12:18:20|116.38|116.32|116.4|116.34|116.4|116.34|116.38|116.32|632
1643804320000|2022-02-02 12:18:40|116.38|116.32|116.36|116.32|116.38|116.32|116.36|116.32|1446
1643804360000|2022-02-02 12:19:20|116.38||116.38||116.38||116.38||6
1643804370000|2022-02-02 12:19:30||116.36||116.32||116.36||116.32|0
1643804430000|2022-02-02 12:20:30||116.36||116.36||116.36||116.36|50
1643804440000|2022-02-02 12:20:40|116.42||116.42||116.42||116.42||2518
1643804450000|2022-02-02 12:20:50|116.38||116.42||116.42||116.38||1520
1643804470000|2022-02-02 12:21:10|||||||||859
1643804500000|2022-02-02 12:21:40|116.4||116.42||116.42||116.4||0
1643804510000|2022-02-02 12:21:50|116.4||116.4||116.4||116.4||0
1643804560000|2022-02-02 12:22:40|116.42|116.38|116.48|116.4|116.48|116.44|116.42|116.38|9706
1643804580000|2022-02-02 12:23:00||116.42||116.4||116.42||116.4|0
1643804610000|2022-02-02 12:23:30||116.42||116.4||116.42||116.4|0
1643804620000|2022-02-02 12:23:40|116.46|116.38|116.44|116.38|116.46|116.44|116.44|116.38|5192
1643804630000|2022-02-02 12:23:50|116.42|116.36|116.42|116.36|116.42|116.36|116.42|116.36|844
1643804640000|2022-02-02 12:24:00|||||||||416
1643804690000|2022-02-02 12:24:50|||||||||4013
1643804700000|2022-02-02 12:25:00|116.44|116.38|116.42|116.38|116.44|116.38|116.42|116.38|208
1643804710000|2022-02-02 12:25:10||116.36||116.36||116.36||116.36|0
1643804730000|2022-02-02 12:25:30||116.38||116.38||116.38||116.38|0
1643804770000|2022-02-02 12:26:10|||||||||14445
1643804840000|2022-02-02 12:27:20|116.4|116.36|116.4|116.34|116.4|116.36|116.36|116.32|5531
1643804860000|2022-02-02 12:27:40|116.38|116.32|116.38|116.32|116.38|116.32|116.38|116.32|0
1643804870000|2022-02-02 12:27:50|||||||||6
1643804880000|2022-02-02 12:28:00|116.36|116.3|116.4|116.32|116.4|116.34|116.34|116.28|14181
1643804890000|2022-02-02 12:28:10|||||||||1657
1643804900000|2022-02-02 12:28:20|||||||||936
1643804910000|2022-02-02 12:28:30|116.38||116.38||116.38||116.38||0
1643804920000|2022-02-02 12:28:40|116.36|116.3|116.36|116.3|116.36|116.3|116.36|116.3|2000
1643804990000|2022-02-02 12:29:50|116.32|116.28|116.32|116.26|116.32|116.28|116.32|116.26|225
1643805000000|2022-02-02 12:30:00|116.3|116.24|116.26|116.22|116.3|116.24|116.26|116.22|1385
1643805010000|2022-02-02 12:30:10|116.24|116.2|116.22|116.16|116.24|116.2|116.22|116.14|2734
1643805030000|2022-02-02 12:30:30|116.2|116.14|116.24|116.16|116.24|116.16|116.2|116.14|632
1643805060000|2022-02-02 12:31:00|116.2|116.14|116.2|116.14|116.22|116.14|116.2|116.12|0
1643805070000|2022-02-02 12:31:10||116.12||116.12||116.12||116.12|0
1643805080000|2022-02-02 12:31:20|116.22|116.14|116.2|116.16|116.24|116.16|116.18|116.12|14034
1643805090000|2022-02-02 12:31:30|116.18|116.14|116.18|116.14|116.22|116.16|116.18|116.14|4472
1643805100000|2022-02-02 12:31:40|116.16|116.12|116.12|116.08|116.16|116.12|116.1|116.06|16862
1643805170000|2022-02-02 12:32:50|||||||||642
1643805180000|2022-02-02 12:33:00|116.1|116.04|116.02|115.94|116.1|116.04|116.02|115.94|5291
1643805200000|2022-02-02 12:33:20|116||116||116.02||116||7576
1643805210000|2022-02-02 12:33:30|115.98|115.96|116.02|115.96|116.02|115.96|115.98|115.96|3214
1643805240000|2022-02-02 12:34:00|116.04|116|116.02|115.96|116.06|116.02|116.02|115.96|11940
1643805250000|2022-02-02 12:34:10|116||116||116||116||0
1643805260000|2022-02-02 12:34:20|116.02|115.94|116|115.94|116.02|115.94|116|115.94|0
1643805270000|2022-02-02 12:34:30||115.96||115.96||115.96||115.96|915
1643805280000|2022-02-02 12:34:40|116.02|115.98|116.02|115.96|116.02|115.98|116.02|115.96|0
1643805300000|2022-02-02 12:35:00||115.98||115.98||115.98||115.94|8569
1643805310000|2022-02-02 12:35:10|116|115.96|116.02|115.96|116.02|115.96|116|115.94|64
1643805320000|2022-02-02 12:35:20||115.94||115.98||115.98||115.94|0
1643805360000|2022-02-02 12:36:00|116|115.96|116.02|115.98|116.02|115.98|116|115.94|20
1643805370000|2022-02-02 12:36:10|116|116|116|115.94|116|116|116|115.94|4522
1643805380000|2022-02-02 12:36:20|116.02|115.96|116|115.96|116.02|115.96|116|115.96|1357
1643805400000|2022-02-02 12:36:40|115.98|115.94|115.98|115.96|115.98|115.96|115.98|115.94|0
1643805430000|2022-02-02 12:37:10|116|115.98|116.02|115.94|116.06|116|115.98|115.94|19816
1643805440000|2022-02-02 12:37:20|116.04|115.96|116.04|115.98|116.04|115.98|116.04|115.96|0
1643805510000|2022-02-02 12:38:30||116||115.98||116||115.98|4602
1643805530000|2022-02-02 12:38:50|116.02|115.96|116.02|115.96|116.02|115.96|116.02|115.94|0
1643805560000|2022-02-02 12:39:20|||||||||3420
1643805600000|2022-02-02 12:40:00|115.98|115.94|116|115.96|116|115.96|115.98|115.94|1704
1643805630000|2022-02-02 12:40:30|116.02|115.98|116.02|115.96|116.02|115.98|116.02|115.96|2727
1643805650000|2022-02-02 12:40:50|116||116.02||116.02||116||0
1643805660000|2022-02-02 12:41:00|||||||||17152
1643805670000|2022-02-02 12:41:10|115.98|115.94|115.98|115.94|116.02|115.96|115.98|115.94|11755
1643805680000|2022-02-02 12:41:20|115.96|115.92|115.96|115.9|115.96|115.92|115.94|115.88|3291
1643805690000|2022-02-02 12:41:30|115.94|115.88|115.94|115.88|115.94|115.88|115.94|115.88|0
1643805710000|2022-02-02 12:41:50|115.96||115.94||115.96||115.94||0
1643805730000|2022-02-02 12:42:10|115.98|115.9|116|115.94|116|115.98|115.98|115.9|7142
1643805740000|2022-02-02 12:42:20||115.96||115.96||115.96||115.96|0
1643805750000|2022-02-02 12:42:30|116.04|115.98|116.06|116|116.06|116|116.02|115.98|4977
1643805760000|2022-02-02 12:42:40|||||||||13625
1643805770000|2022-02-02 12:42:50|116.08||116.08||116.08||116.08||0
1643805780000|2022-02-02 12:43:00||116.02||116.02||116.02||116.02|0
1643805790000|2022-02-02 12:43:10|116.1|116.04|116.06|115.96|116.1|116.04|116.04|115.96|9220
1643805800000|2022-02-02 12:43:20|116.08|116|116.04|116.02|116.08|116.02|116.04|116|0
1643805810000|2022-02-02 12:43:30||116||116||116||115.98|4000
1643805870000|2022-02-02 12:44:30|116.06|115.98|116.06|116.02|116.06|116.04|116.06|115.96|613
1643805890000|2022-02-02 12:44:50|||||||||4
1643805900000|2022-02-02 12:45:00|116.04|116|116.04|115.98|116.04|116|116.04|115.98|0
1643805910000|2022-02-02 12:45:10|116.06||116.06||116.06||116.06||0
1643805920000|2022-02-02 12:45:20|116.04|115.96|116.08|116|116.08|116.04|116.02|115.96|1178
1643805940000|2022-02-02 12:45:40|116.06||116.06||116.06||116.06||0
1643805950000|2022-02-02 12:45:50|116.08||116.06||116.08||116.06||2500
1643805960000|2022-02-02 12:46:00|||||||||469
1643805980000|2022-02-02 12:46:20|116.04|115.98|116.04|116|116.04|116|116.04|115.96|45
1643806010000|2022-02-02 12:46:50|||||||||750
1643806030000|2022-02-02 12:47:10|||||||||8568
1643806040000|2022-02-02 12:47:20|||||||||12854
1643806050000|2022-02-02 12:47:30|116|115.98|116|115.98|116.02|115.98|116|115.96|436
1643806060000|2022-02-02 12:47:40|116.02||116.02||116.02||116.02||170
1643806100000|2022-02-02 12:48:20|116.04|116|116.04|115.98|116.04|116|116.04|115.98|5921
1643806130000|2022-02-02 12:48:50|116.02||116.04||116.04||116.02||25
1643806140000|2022-02-02 12:49:00|116.02||116.02||116.02||116.02||0
1643806160000|2022-02-02 12:49:20|116.04||116.02||116.04||116.02||0
1643806180000|2022-02-02 12:49:40|115.98|115.96|115.98|115.92|115.98|115.96|115.96|115.92|7363
1643806210000|2022-02-02 12:50:10|||||||||6
1643806280000|2022-02-02 12:51:20|116|115.94|116.02|115.98|116.02|116|116|115.94|3830
1643806340000|2022-02-02 12:52:20|||||||||3679
1643806380000|2022-02-02 12:53:00|116|115.96|116.02|115.98|116.02|115.98|116|115.92|10251
1643806390000|2022-02-02 12:53:10|116||116.02||116.02||116||0
1643806400000|2022-02-02 12:53:20|116||116||116||116||0
1643806410000|2022-02-02 12:53:30|115.98|115.94|116.02|115.96|116.02|115.98|115.98|115.92|1980
1643806430000|2022-02-02 12:53:50|116|115.94|116|115.94|116|115.94|116|115.94|1508
1643806470000|2022-02-02 12:54:30|116.02|115.96|116.02|115.98|116.02|115.98|116.02|115.96|779
1643806480000|2022-02-02 12:54:40|||||||||3699
1643806490000|2022-02-02 12:54:50|||||||||1294
1643806500000|2022-02-02 12:55:00|116.04|116|116.02|115.96|116.06|116|116.02|115.96|16565
1643806510000|2022-02-02 12:55:10|||||||||1705
1643806540000|2022-02-02 12:55:40|115.98|115.94|116.02|115.96|116.02|115.96|115.98|115.94|844
1643806550000|2022-02-02 12:55:50|116.04||116.04||116.04||116.02||200
1643806560000|2022-02-02 12:56:00|116.02|115.98|116.04|115.98|116.04|115.98|116.02|115.98|0
1643806570000|2022-02-02 12:56:10|116.02|115.96|116.02|115.96|116.02|115.96|116.02|115.96|0
1643806580000|2022-02-02 12:56:20||115.98||115.98||115.98||115.98|0
1643806590000|2022-02-02 12:56:30||115.96||115.96||115.96||115.96|0
1643806600000|2022-02-02 12:56:40|116.04|115.98|116.04|115.98|116.04|116|116.04|115.96|2
1643806610000|2022-02-02 12:56:50|116.02|115.96|116.02|115.96|116.02|115.96|116|115.92|7310
1643806620000|2022-02-02 12:57:00|116|115.98|116|115.96|116|115.98|116|115.96|15370
1643806630000|2022-02-02 12:57:10|116.02||116.02||116.02||116.02||0
1643806640000|2022-02-02 12:57:20|||||||||6838
1643806680000|2022-02-02 12:58:00|116.04|115.98|116.04|116|116.04|116|116.04|115.98|10546
1643806700000|2022-02-02 12:58:20|116.06|116.02|116.1|116.02|116.1|116.02|116.06|116.02|5761
1643806710000|2022-02-02 12:58:30|116.08|116|116.06|116|116.08|116|116.06|116|5200
1643806720000|2022-02-02 12:58:40|116.08|116.02|116.08|116.02|116.08|116.02|116.08|116.02|0
1643806760000|2022-02-02 12:59:20|116.1|116.04|116.08|116.02|116.1|116.04|116.08|116.02|0
1643806780000|2022-02-02 12:59:40|116.1|116.04|116.14|116.08|116.16|116.1|116.1|116.04|8699
1643806790000|2022-02-02 12:59:50||116.06||116.1||116.1||116.06|100
1643806800000|2022-02-02 13:00:00|116.12|116.08|116.14|116.08|116.14|116.08|116.12|116.08|1899
1643806830000|2022-02-02 13:00:30|116.12||116.12||116.12||116.12||0
1643806860000|2022-02-02 13:01:00|116.14||116.14||116.14||116.14||450
1643806880000|2022-02-02 13:01:20|116.12||116.12||116.12||116.12||0
1643806890000|2022-02-02 13:01:30|116.14||116.14||116.14||116.14||0
1643806900000|2022-02-02 13:01:40|||||||||100
1643806910000|2022-02-02 13:01:50|116.12||116.12||116.12||116.12||0
1643806920000|2022-02-02 13:02:00|116.14|116.06|116.14|116.1|116.14|116.1|116.12|116.06|0
1643806930000|2022-02-02 13:02:10|116.16|116.12|116.18|116.14|116.2|116.14|116.16|116.1|5777
1643806990000|2022-02-02 13:03:10|116.2|116.12|116.2|116.12|116.2|116.16|116.2|116.12|16
1643807000000|2022-02-02 13:03:20|116.16|116.14|116.2|116.14|116.2|116.14|116.16|116.14|2000
1643807010000|2022-02-02 13:03:30||116.12||116.12||116.16||116.12|0
1643807020000|2022-02-02 13:03:40|116.18|116.1|116.16|116.14|116.18|116.14|116.16|116.1|0
1643807040000|2022-02-02 13:04:00|116.18||116.2||116.2||116.18||1278
1643807050000|2022-02-02 13:04:10|116.18||116.2||116.2||116.18||0
1643807100000|2022-02-02 13:05:00|116.18|116.16|116.18|116.16|116.2|116.16|116.18|116.16|15
1643807150000|2022-02-02 13:05:50|116.16|116.14|116.16|116.12|116.16|116.14|116.16|116.1|1006
1643807160000|2022-02-02 13:06:00|116.14||116.16||116.16||116.14||0
1643807180000|2022-02-02 13:06:20||116.14||116.12||116.14||116.12|1000
1643807190000|2022-02-02 13:06:30|116.18|116.14|116.18|116.14|116.18|116.14|116.18|116.14|0
1643807220000|2022-02-02 13:07:00|116.2|116.12|116.2|116.12|116.2|116.14|116.2|116.12|23
1643807230000|2022-02-02 13:07:10||116.14||116.16||116.16||116.14|2
1643807260000|2022-02-02 13:07:40|116.18|116.12|116.18|116.14|116.18|116.14|116.18|116.12|5363
1643807270000|2022-02-02 13:07:50|116.2|116.16|116.22|116.16|116.22|116.18|116.2|116.16|7778
1643807280000|2022-02-02 13:08:00||116.18||116.18||116.18||116.16|0
1643807290000|2022-02-02 13:08:10|116.2|116.16|116.14|116.08|116.2|116.16|116.14|116.08|10612
1643807310000|2022-02-02 13:08:30|||||||||3897
1643807340000|2022-02-02 13:09:00|116.16|116.1|116.16|116.12|116.16|116.12|116.16|116.08|9
1643807360000|2022-02-02 13:09:20|116.14|116.1|116.14|116.1|116.14|116.1|116.14|116.1|2180
1643807380000|2022-02-02 13:09:40|116.16||116.16||116.16||116.16||620
1643807390000|2022-02-02 13:09:50|116.14||116.16||116.16||116.14||637
1643807400000|2022-02-02 13:10:00|116.14||116.14||116.14||116.14||0
1643807410000|2022-02-02 13:10:10|116.16||116.16||116.16||116.16||0
1643807450000|2022-02-02 13:10:50||116.12||116.1||116.12||116.1|0
1643807480000|2022-02-02 13:11:20|||||||||7093
1643807490000|2022-02-02 13:11:30|116.14||116.14||116.14||116.14||867
1643807500000|2022-02-02 13:11:40|116.16||116.16||116.16||116.16||0
1643807550000|2022-02-02 13:12:30||116.12||116.12||116.12||116.12|143
1643807560000|2022-02-02 13:12:40|116.18|116.14|116.18|116.14|116.18|116.14|116.18|116.14|10826
1643807590000|2022-02-02 13:13:10|116.16|116.12|116.12|116.08|116.16|116.12|116.12|116.08|7171
1643807600000|2022-02-02 13:13:20|||||||||4650
1643807620000|2022-02-02 13:13:40|116.14||116.14||116.14||116.14||0
1643807650000|2022-02-02 13:14:10|116.16|116.12|116.2|116.12|116.2|116.14|116.16|116.12|7832
1643807690000|2022-02-02 13:14:50|116.18|116.14|116.18|116.14|116.18|116.14|116.18|116.14|17
1643807700000|2022-02-02 13:15:00|116.16|116.08|116.14|116.08|116.16|116.08|116.14|116.08|35
1643807710000|2022-02-02 13:15:10|116.12|116.04|116.16|116.08|116.16|116.1|116.1|116.04|37706
1643807720000|2022-02-02 13:15:20|||||||||23547
1643807730000|2022-02-02 13:15:30|116.18|116.1|116.22|116.14|116.22|116.14|116.14|116.1|5399
1643807740000|2022-02-02 13:15:40|116.18|116.12|116.18|116.14|116.18|116.14|116.18|116.12|0
1643807750000|2022-02-02 13:15:50|||||||||100000
1643807770000|2022-02-02 13:16:10|116.2||116.2||116.2||116.2||27
1643807780000|2022-02-02 13:16:20|116.18||116.18||116.18||116.18||520
1643807790000|2022-02-02 13:16:30|116.16|116.12|116.18|116.12|116.18|116.12|116.14|116.1|417
1643807800000|2022-02-02 13:16:40|116.16|116.1|116.1|116.04|116.16|116.1|116.1|116.04|13881
1643807820000|2022-02-02 13:17:00||116.06||116.06||116.06||116.06|3524
1643807860000|2022-02-02 13:17:40|||||||||348
1643807910000|2022-02-02 13:18:30|116.08|116.04|116.1|116.04|116.1|116.04|116.06|116.04|4015
1643807940000|2022-02-02 13:19:00|||||||||418
1643807980000|2022-02-02 13:19:40|116.12|116.08|116.12|116.08|116.12|116.08|116.12|116.08|611
1643808000000|2022-02-02 13:20:00|116.14|116.1|116.18|116.14|116.3|116.26|116.1|116.06|41049
1643808010000|2022-02-02 13:20:10|116.16|116.12|116.16|116.12|116.16|116.12|116.14|116.12|533
1643808030000|2022-02-02 13:20:30|116.18||116.18||116.18||116.18||5000
1643808040000|2022-02-02 13:20:40|116.2|116.14|116.18|116.14|116.2|116.14|116.18|116.14|6086
1643808050000|2022-02-02 13:20:50|116.16|116.12|116.22|116.16|116.22|116.16|116.16|116.12|5000
1643808060000|2022-02-02 13:21:00||116.14||116.14||116.14||116.14|0
1643808070000|2022-02-02 13:21:10|116.2||116.22||116.22||116.2||0
1643808120000|2022-02-02 13:22:00||116.16||116.16||116.18||116.16|10
1643808150000|2022-02-02 13:22:30|116.2||116.2||116.2||116.2||8
1643808190000|2022-02-02 13:23:10|116.22|116.18|116.24|116.18|116.24|116.2|116.22|116.16|562
1643808200000|2022-02-02 13:23:20|116.22|116.16|116.2|116.16|116.22|116.16|116.2|116.16|4753
1643808210000|2022-02-02 13:23:30|116.18|116.14|116.18|116.14|116.18|116.14|116.18|116.14|6173
1643808240000|2022-02-02 13:24:00|116.2||116.2||116.2||116.2||4
1643808290000|2022-02-02 13:24:50|||||||||1043
1643808300000|2022-02-02 13:25:00|116.16|116.12|116.12|116.04|116.16|116.12|116.12|116.04|8437
1643808310000|2022-02-02 13:25:10||116.06||116.06||116.06||116.06|2000
1643808320000|2022-02-02 13:25:20||116.04||116.04||116.04||116.04|0
1643808340000|2022-02-02 13:25:40|116.14|116.06|116.16|116.12|116.16|116.12|116.12|116.06|3826
1643808360000|2022-02-02 13:26:00|116.14|116.1|116.16|116.06|116.16|116.1|116.1|116.04|9148
1643808370000|2022-02-02 13:26:10|116.14||116.14||116.14||116.14||0
1643808450000|2022-02-02 13:27:30||116.08||116.08||116.08||116.08|0
1643808460000|2022-02-02 13:27:40||116.1||116.1||116.1||116.1|0
1643808530000|2022-02-02 13:28:50|116.16|116.12|116.2|116.14|116.2|116.14|116.16|116.12|14443
1643808540000|2022-02-02 13:29:00||116.16||116.16||116.16||116.16|0
1643808550000|2022-02-02 13:29:10|116.24|116.18|116.24|116.18|116.24|116.18|116.24|116.18|1549
1643808590000|2022-02-02 13:29:50|116.22|116.16|116.26|116.18|116.26|116.18|116.22|116.14|9221
1643808600000|2022-02-02 13:30:00|116.24|116.2|116.26|116.18|116.26|116.2|116.24|116.18|0
1643808610000|2022-02-02 13:30:10|116.24||116.22||116.26||116.22||0
1643808620000|2022-02-02 13:30:20|||||||||1707
1643808650000|2022-02-02 13:30:50|116.2|116.16|116.24|116.18|116.24|116.18|116.2|116.16|3646
1643808660000|2022-02-02 13:31:00|||||||||9334
1643808680000|2022-02-02 13:31:20|||||||||8654
1643808690000|2022-02-02 13:31:30|116.22||116.22||116.22||116.22||0
1643808720000|2022-02-02 13:32:00|116.24||116.24||116.24||116.24||0
1643808740000|2022-02-02 13:32:20|116.22||116.22||116.22||116.22||0
1643808770000|2022-02-02 13:32:50|116.24|116.2|116.24|116.18|116.24|116.2|116.24|116.18|1711
1643808790000|2022-02-02 13:33:10|||||||||9184
1643808800000|2022-02-02 13:33:20|116.22|116.16|116.18|116.12|116.22|116.16|116.18|116.1|7292
1643808810000|2022-02-02 13:33:30|||||||||11302
1643808830000|2022-02-02 13:33:50|116.16|116.1|116.14|116.08|116.16|116.1|116.14|116.08|0
1643808850000|2022-02-02 13:34:10|116.16|116.1|116.16|116.12|116.18|116.12|116.16|116.1|944
1643808870000|2022-02-02 13:34:30|116.18|116.14|116.22|116.16|116.24|116.22|116.18|116.12|12677
1643808890000|2022-02-02 13:34:50|||||||||500
1643808910000|2022-02-02 13:35:10|||||||||40000
1643808920000|2022-02-02 13:35:20|||||||||978
1643808930000|2022-02-02 13:35:30|116.2||116.2||116.2||116.2||0
1643808970000|2022-02-02 13:36:10|116.24|116.18|116.24|116.2|116.24|116.2|116.24|116.18|5
1643808980000|2022-02-02 13:36:20||116.18||116.18||116.18||116.18|0
1643809010000|2022-02-02 13:36:50||116.2||116.2||116.2||116.2|400
1643809020000|2022-02-02 13:37:00|||||||||1000
1643809030000|2022-02-02 13:37:10|116.22|116.18|116.22|116.16|116.22|116.2|116.2|116.14|28069
1643809050000|2022-02-02 13:37:30||116.14||116.14||116.14||116.14|4289
1643809060000|2022-02-02 13:37:40||116.16||116.18||116.18||116.16|0
1643809070000|2022-02-02 13:37:50|116.24|116.2|116.26|116.22|116.26|116.22|116.24|116.2|4446
1643809100000|2022-02-02 13:38:20|||||||||1740
1643809110000|2022-02-02 13:38:30|||||||||1232
1643809130000|2022-02-02 13:38:50|116.24|116.2|116.28|116.22|116.3|116.24|116.24|116.18|1576
1643809190000|2022-02-02 13:39:50|116.3|116.24|116.34|116.28|116.34|116.28|116.3|116.24|10235
1643809210000|2022-02-02 13:40:10|||||||||248
1643809240000|2022-02-02 13:40:40|116.36|116.3|116.4|116.34|116.44|116.36|116.36|116.3|4148
1643809250000|2022-02-02 13:40:50|116.42||116.4||116.42||116.38||0
1643809260000|2022-02-02 13:41:00|116.38||116.38||116.38||116.38||0
1643809270000|2022-02-02 13:41:10|116.4|116.36|116.42|116.36|116.42|116.36|116.4|116.34|5000
1643809280000|2022-02-02 13:41:20|116.4|116.34|116.38|116.32|116.4|116.34|116.38|116.32|2127
1643809320000|2022-02-02 13:42:00|||||||||1275
1643809340000|2022-02-02 13:42:20|116.4|116.34|116.4|116.32|116.42|116.34|116.38|116.32|2
1643809370000|2022-02-02 13:42:50||116.34||116.32||116.34||116.32|1718
1643809380000|2022-02-02 13:43:00|116.38||116.38||116.38||116.38||0
1643809390000|2022-02-02 13:43:10|116.4|116.36|116.4|116.36|116.4|116.36|116.4|116.36|366
1643809430000|2022-02-02 13:43:50|116.38|116.34|116.36|116.34|116.38|116.34|116.36|116.3|9622
1643809440000|2022-02-02 13:44:00|116.38|116.36|116.4|116.34|116.4|116.36|116.38|116.34|769
1643809450000|2022-02-02 13:44:10|116.38||116.38||116.38||116.38||0
1643809460000|2022-02-02 13:44:20|||||||||4309
1643809510000|2022-02-02 13:45:10|||||||||2158
1643809520000|2022-02-02 13:45:20|||||||||2820
1643809540000|2022-02-02 13:45:40|116.4||116.4||116.4||116.4||0
1643809550000|2022-02-02 13:45:50|||||||||1705
1643809560000|2022-02-02 13:46:00|116.36|116.32|116.32|116.28|116.36|116.34|116.32|116.26|15791
1643809600000|2022-02-02 13:46:40|116.3|116.24|116.28|116.26|116.3|116.26|116.28|116.24|2043
1643809620000|2022-02-02 13:47:00|||||||||5000
1643809650000|2022-02-02 13:47:30|116.26|116.24|116.26|116.2|116.26|116.24|116.26|116.2|3796
1643809660000|2022-02-02 13:47:40|||||||||17214
1643809670000|2022-02-02 13:47:50|||||||||1295
1643809690000|2022-02-02 13:48:10|116.22|116.18|116.22|116.2|116.22|116.2|116.22|116.18|0
1643809710000|2022-02-02 13:48:30|116.24|116.22|116.24|116.2|116.24|116.22|116.24|116.2|12662
1643809720000|2022-02-02 13:48:40|||||||||6
1643809750000|2022-02-02 13:49:10|116.26|116.22|116.26|116.22|116.26|116.24|116.26|116.22|2369
1643809770000|2022-02-02 13:49:30||116.2||116.2||116.2||116.2|0
1643809790000|2022-02-02 13:49:50|116.24||116.24||116.24||116.24||0
1643809810000|2022-02-02 13:50:10|116.2|116.18|116.24|116.18|116.24|116.18|116.18|116.14|11393
1643809830000|2022-02-02 13:50:30|||||||||1200
1643809840000|2022-02-02 13:50:40|116.22|116.16|116.14|116.08|116.22|116.16|116.14|116.06|7499
1643809850000|2022-02-02 13:50:50||116.06||116.06||116.06||116.04|0
1643809860000|2022-02-02 13:51:00||116.08||116.08||116.08||116.08|22
1643809880000|2022-02-02 13:51:20||116.06||116.06||116.06||116.06|0
1643809890000|2022-02-02 13:51:30||116.08||116.08||116.08||116.08|0
1643809930000|2022-02-02 13:52:10||116.1||116.1||116.1||116.1|0
1643809960000|2022-02-02 13:52:40|116.12|116.08|116.1|116.04|116.14|116.12|116.08|116|14486
1643809970000|2022-02-02 13:52:50|116.08|116.02|116.08|116|116.08|116.02|116.08|116|0
1643809980000|2022-02-02 13:53:00|116.06||116.06||116.06||116.06||0
1643810020000|2022-02-02 13:53:40|116.04||116.04||116.04||116.04||0
1643810090000|2022-02-02 13:54:50|116|115.98|116|115.94|116.04|115.98|115.94|115.9|28461
1643810100000|2022-02-02 13:55:00|115.98||115.98||115.98||115.98||0
1643810110000|2022-02-02 13:55:10|115.96|115.92|115.96|115.92|115.96|115.92|115.96|115.9|4000
1643810120000|2022-02-02 13:55:20|115.94|115.9|115.92|115.88|115.96|115.9|115.9|115.82|13980
1643810140000|2022-02-02 13:55:40|115.9|115.86|115.82|115.76|115.9|115.86|115.82|115.74|10566
1643810150000|2022-02-02 13:55:50|115.84|115.78|115.84|115.78|115.86|115.82|115.82|115.78|13906
1643810160000|2022-02-02 13:56:00|115.82||115.84||115.84||115.82||0
1643810170000|2022-02-02 13:56:10|115.86|115.8|115.86|115.8|115.86|115.8|115.86|115.8|0
1643810190000|2022-02-02 13:56:30|115.88|115.82|115.9|115.82|115.9|115.84|115.86|115.8|16841
1643810200000|2022-02-02 13:56:40|115.88|115.8|115.9|115.8|115.9|115.8|115.82|115.76|9397
1643810220000|2022-02-02 13:57:00|115.86|115.78|115.84|115.76|115.86|115.78|115.82|115.76|78
1643810230000|2022-02-02 13:57:10|115.82||115.84||115.84||115.82||7
1643810240000|2022-02-02 13:57:20|115.82||115.82||115.82||115.82||0
1643810250000|2022-02-02 13:57:30||115.78||115.78||115.78||115.78|2169
1643810260000|2022-02-02 13:57:40|||||||||2187
1643810270000|2022-02-02 13:57:50|115.84|115.8|115.86|115.82|115.86|115.82|115.84|115.8|9602
1643810330000|2022-02-02 13:58:50|115.84|115.8|115.84|115.8|115.86|115.8|115.82|115.8|4634
1643810380000|2022-02-02 13:59:40|115.86|115.82|115.86|115.8|115.86|115.84|115.86|115.8|233
1643810410000|2022-02-02 14:00:10|115.84||115.84||115.84||115.84||0
1643810420000|2022-02-02 14:00:20|||||||||2000
1643810440000|2022-02-02 14:00:40|||||||||343
1643810450000|2022-02-02 14:00:50|115.86||115.86||115.86||115.86||0
1643810460000|2022-02-02 14:01:00|||||||||9285
1643810480000|2022-02-02 14:01:20|115.88|115.82|115.86|115.8|115.9|115.84|115.84|115.78|32311
1643810500000|2022-02-02 14:01:40|115.88|115.82|115.92|115.84|115.92|115.84|115.88|115.82|3
1643810510000|2022-02-02 14:01:50|115.94|115.86|115.94|115.9|115.94|115.9|115.94|115.84|19651
1643810520000|2022-02-02 14:02:00|115.96|115.92|116.02|115.94|116.02|115.94|115.96|115.92|3905
1643810560000|2022-02-02 14:02:40||115.96||115.94||115.96||115.94|0
1643810580000|2022-02-02 14:03:00|116.04|115.96|116.02|115.98|116.04|116|116.02|115.96|89
1643810600000|2022-02-02 14:03:20|116|115.96|115.98|115.94|116.02|115.96|115.98|115.94|10247
1643810610000|2022-02-02 14:03:30|116||116||116||116||0
1643810620000|2022-02-02 14:03:40|115.98|115.92|115.96|115.9|115.98|115.94|115.96|115.9|9357
1643810630000|2022-02-02 14:03:50|115.94|115.88|115.88|115.84|115.94|115.88|115.88|115.82|5231
1643810650000|2022-02-02 14:04:10|115.9||115.88||115.9||115.88||0
1643810670000|2022-02-02 14:04:30|||||||||6317
1643810710000|2022-02-02 14:05:10|||||||||21451
1643810730000|2022-02-02 14:05:30|115.9|115.86|115.88|115.86|115.9|115.88|115.88|115.84|33
1643810750000|2022-02-02 14:05:50|115.9|115.88|115.9|115.84|115.92|115.88|115.9|115.84|17107
1643810760000|2022-02-02 14:06:00||115.86||115.86||115.86||115.86|0
1643810780000|2022-02-02 14:06:20|115.92|115.88|115.92|115.88|115.92|115.88|115.92|115.86|8
1643810810000|2022-02-02 14:06:50|115.94|115.9|116|115.94|116|115.94|115.94|115.9|17799
1643810820000|2022-02-02 14:07:00|116.02||116.02||116.02||116.02||0
1643810830000|2022-02-02 14:07:10|116|115.92|115.94|115.88|116|115.92|115.92|115.86|6301
1643810850000|2022-02-02 14:07:30|115.92||115.94||115.94||115.92||0
1643810860000|2022-02-02 14:07:40|115.92|115.9|115.92|115.9|115.92|115.9|115.92|115.88|0
1643810880000|2022-02-02 14:08:00|115.9|115.88|115.92|115.86|115.92|115.88|115.9|115.86|5290
1643810890000|2022-02-02 14:08:10|115.9|115.84|115.84|115.8|115.9|115.84|115.84|115.76|781
1643810910000|2022-02-02 14:08:30|115.86|115.84|115.86|115.82|115.86|115.84|115.86|115.82|0
1643810920000|2022-02-02 14:08:40|||||||||3111
1643810930000|2022-02-02 14:08:50|115.88|115.84|115.9|115.84|115.9|115.84|115.88|115.84|2650
1643810970000|2022-02-02 14:09:30||115.86||115.84||115.86||115.84|0
1643810980000|2022-02-02 14:09:40|115.88|115.82|115.88|115.84|115.9|115.84|115.86|115.82|6161
1643810990000|2022-02-02 14:09:50|115.9|115.86|115.9|115.86|115.92|115.86|115.9|115.86|0
1643811000000|2022-02-02 14:10:00|115.92||115.9||115.92||115.9||537
1643811010000|2022-02-02 14:10:10|115.92||115.92||115.92||115.92||0
1643811040000|2022-02-02 14:10:40||115.88||115.88||115.88||115.88|0
1643811060000|2022-02-02 14:11:00|115.9|115.86|115.92|115.86|115.92|115.86|115.9|115.84|9692
1643811070000|2022-02-02 14:11:10|115.9|115.84|115.82|115.76|115.9|115.84|115.82|115.76|7082
1643811080000|2022-02-02 14:11:20|115.84|115.74|115.84|115.78|115.84|115.78|115.84|115.74|0
1643811090000|2022-02-02 14:11:30|115.82|115.76|115.82|115.78|115.82|115.78|115.82|115.74|0
1643811100000|2022-02-02 14:11:40|115.8|115.76|115.76|115.72|115.8|115.76|115.76|115.72|23195
1643811130000|2022-02-02 14:12:10|115.78||115.76||115.78||115.76||0
1643811150000|2022-02-02 14:12:30|115.74|115.7|115.7|115.66|115.74|115.7|115.68|115.6|9118
1643811160000|2022-02-02 14:12:40|115.72|115.68|115.74|115.72|115.74|115.72|115.72|115.68|17395
1643811190000|2022-02-02 14:13:10|115.72|115.68|115.74|115.68|115.74|115.68|115.7|115.66|212
1643811220000|2022-02-02 14:13:40|115.72|115.66|115.72|115.66|115.72|115.66|115.72|115.66|4400
1643811230000|2022-02-02 14:13:50|115.7|115.64|115.7|115.66|115.7|115.68|115.7|115.64|2823
1643811240000|2022-02-02 14:14:00||115.68||115.66||115.68||115.66|2
1643811250000|2022-02-02 14:14:10|115.68|115.64|115.68|115.62|115.68|115.64|115.68|115.62|3793
1643811260000|2022-02-02 14:14:20|||||||||8
1643811300000|2022-02-02 14:15:00|115.66|115.6|115.7|115.64|115.7|115.64|115.64|115.56|26825
1643811340000|2022-02-02 14:15:40|115.68|115.6|115.68|115.62|115.68|115.62|115.68|115.6|496
1643811350000|2022-02-02 14:15:50|115.66|115.6|115.64|115.58|115.68|115.6|115.64|115.58|13416
1643811360000|2022-02-02 14:16:00|115.66|115.6|115.64|115.6|115.66|115.6|115.64|115.6|50
1643811370000|2022-02-02 14:16:10|115.66|115.62|115.72|115.64|115.8|115.72|115.66|115.62|35649
1643811380000|2022-02-02 14:16:20||115.66||115.66||115.66||115.66|2387
1643811390000|2022-02-02 14:16:30||115.68||115.68||115.68||115.68|60
1643811410000|2022-02-02 14:16:50|115.7|115.64|115.68|115.62|115.74|115.66|115.64|115.56|18912
1643811420000|2022-02-02 14:17:00|115.7|115.64|115.72|115.64|115.72|115.64|115.7|115.64|0
1643811440000|2022-02-02 14:17:20|115.74|115.66|115.74|115.68|115.74|115.7|115.74|115.66|0
1643811450000|2022-02-02 14:17:30||115.7||115.7||115.7||115.7|2145
1643811500000|2022-02-02 14:18:20|115.72|115.68|115.68|115.66|115.72|115.68|115.68|115.66|4700
1643811510000|2022-02-02 14:18:30|115.7|115.64|115.66|115.62|115.7|115.64|115.66|115.58|7658
1643811520000|2022-02-02 14:18:40|115.64|115.6|115.6|115.54|115.64|115.6|115.58|115.52|6696
1643811530000|2022-02-02 14:18:50|115.62|115.56|115.62|115.56|115.62|115.58|115.62|115.54|0
1643811560000|2022-02-02 14:19:20|||||||||38
1643811580000|2022-02-02 14:19:40|115.64|115.58|115.64|115.56|115.72|115.62|115.64|115.56|21586
1643811600000|2022-02-02 14:20:00|115.6|115.54|115.58|115.52|115.6|115.54|115.56|115.52|5958
1643811620000|2022-02-02 14:20:20||115.54||115.52||115.54||115.52|0
1643811640000|2022-02-02 14:20:40|115.54|115.54|115.58|115.52|115.58|115.54|115.54|115.52|2000
1643811650000|2022-02-02 14:20:50||115.54||115.54||115.54||115.54|0
1643811660000|2022-02-02 14:21:00|115.6|115.56|115.6|115.56|115.6|115.56|115.6|115.56|0
1643811700000|2022-02-02 14:21:40|115.58|115.54|115.6|115.54|115.6|115.54|115.58|115.52|3598
1643811710000|2022-02-02 14:21:50|||||||||850
1643811720000|2022-02-02 14:22:00||115.56||115.52||115.56||115.52|0
1643811730000|2022-02-02 14:22:10||115.54||115.54||115.54||115.54|0
1643811760000|2022-02-02 14:22:40|115.62|115.58|115.6|115.52|115.66|115.58|115.6|115.52|10789
1643811770000|2022-02-02 14:22:50||115.54||115.54||115.58||115.54|2000
1643811780000|2022-02-02 14:23:00|115.58|115.52|115.52|115.5|115.58|115.52|115.52|115.46|8736
1643811790000|2022-02-02 14:23:10||115.46||115.46||115.46||115.46|76
1643811800000|2022-02-02 14:23:20|115.48|115.44|115.58|115.5|115.58|115.5|115.48|115.42|893
1643811810000|2022-02-02 14:23:30|115.56|115.48|115.5|115.44|115.56|115.48|115.5|115.44|3282
1643811820000|2022-02-02 14:23:40|115.52|115.46|115.56|115.48|115.58|115.48|115.52|115.46|2680
1643811830000|2022-02-02 14:23:50|115.54|115.46|115.52|115.44|115.54|115.46|115.5|115.44|5400
1643811840000|2022-02-02 14:24:00|115.54|115.46|115.5|115.44|115.54|115.46|115.5|115.44|9908
1643811850000|2022-02-02 14:24:10|115.52|115.48|115.54|115.44|115.58|115.5|115.52|115.44|17768
1643811860000|2022-02-02 14:24:20||115.48||115.48||115.48||115.48|0
1643811910000|2022-02-02 14:25:10|115.52|115.46|115.52|115.48|115.52|115.48|115.5|115.44|3012
1643811920000|2022-02-02 14:25:20|115.48|115.44|115.48|115.42|115.48|115.44|115.48|115.42|309
1643811940000|2022-02-02 14:25:40||115.44||115.44||115.44||115.44|393
1643811970000|2022-02-02 14:26:10|||||||||10681
1643811980000|2022-02-02 14:26:20|115.5|115.46|115.5|115.44|115.52|115.46|115.48|115.44|906
1643811990000|2022-02-02 14:26:30|115.48||115.48||115.48||115.48||0
1643812000000|2022-02-02 14:26:40||115.42||115.44||115.44||115.42|60
1643812010000|2022-02-02 14:26:50|115.5|115.46|115.52|115.46|115.52|115.46|115.5|115.46|3086
1643812020000|2022-02-02 14:27:00|115.5|115.44|115.5|115.44|115.5|115.44|115.5|115.44|0
1643812030000|2022-02-02 14:27:10|||||||||16578
1643812040000|2022-02-02 14:27:20|||||||||12913
1643812050000|2022-02-02 14:27:30||115.46||115.46||115.46||115.46|56
1643812060000|2022-02-02 14:27:40||115.44||115.44||115.44||115.44|0
1643812070000|2022-02-02 14:27:50|115.52|115.46|115.58|115.54|115.58|115.54|115.52|115.44|13580
1643812080000|2022-02-02 14:28:00|115.6|115.56|115.64|115.58|115.64|115.58|115.6|115.56|30
1643812110000|2022-02-02 14:28:30||115.6||115.6||115.6||115.6|280
1643812140000|2022-02-02 14:29:00|115.68|115.62|115.7|115.64|115.7|115.64|115.64|115.62|15472
1643812150000|2022-02-02 14:29:10|115.68|115.62|115.66|115.6|115.68|115.62|115.66|115.6|1766
1643812190000|2022-02-02 14:29:50|115.68|115.62|115.7|115.62|115.7|115.64|115.68|115.62|1284
1643812200000|2022-02-02 14:30:00|115.66|115.64|115.66|115.6|115.66|115.64|115.66|115.58|5488
1643812210000|2022-02-02 14:30:10|115.68|115.62|115.74|115.7|115.74|115.7|115.66|115.6|4140
1643812230000|2022-02-02 14:30:30|115.78|115.72|115.78|115.74|115.82|115.76|115.74|115.7|17148
1643812240000|2022-02-02 14:30:40||115.76||115.76||115.76||115.76|0
1643812250000|2022-02-02 14:30:50|115.82|115.78|115.8|115.72|115.84|115.78|115.76|115.7|16005
1643812260000|2022-02-02 14:31:00|115.82|115.74|115.82|115.76|115.82|115.76|115.82|115.74|0
1643812280000|2022-02-02 14:31:20|115.84|115.8|115.92|115.86|115.92|115.86|115.84|115.8|37541
1643812290000|2022-02-02 14:31:30|115.94|115.88|115.92|115.86|115.94|115.88|115.86|115.82|23632
1643812300000|2022-02-02 14:31:40|115.88|115.84|115.88|115.82|115.88|115.84|115.88|115.82|13354
1643812310000|2022-02-02 14:31:50|115.9|115.86|115.92|115.86|115.92|115.86|115.9|115.86|2000
1643812320000|2022-02-02 14:32:00|115.9|115.88|115.92|115.88|115.92|115.88|115.9|115.88|677
1643812340000|2022-02-02 14:32:20|115.9|115.86|115.8|115.78|115.9|115.86|115.8|115.78|16657
1643812350000|2022-02-02 14:32:30|115.78|115.74|115.76|115.72|115.78|115.74|115.76|115.68|552
1643812360000|2022-02-02 14:32:40||115.7||115.7||115.72||115.7|1000
1643812370000|2022-02-02 14:32:50||115.72||115.72||115.72||115.72|0
1643812380000|2022-02-02 14:33:00|115.74|115.7|115.74|115.68|115.74|115.7|115.68|115.62|28229
1643812390000|2022-02-02 14:33:10|115.76|115.7|115.74|115.68|115.76|115.7|115.74|115.68|7146
1643812400000|2022-02-02 14:33:20|115.76|115.7|115.78|115.72|115.78|115.72|115.74|115.7|17632
1643812410000|2022-02-02 14:33:30|115.76|115.7|115.72|115.68|115.76|115.7|115.72|115.68|9526
1643812420000|2022-02-02 14:33:40|115.74|115.7|115.74|115.7|115.74|115.7|115.74|115.7|1294
1643812430000|2022-02-02 14:33:50|115.76|115.72|115.76|115.72|115.8|115.72|115.76|115.72|26213
1643812440000|2022-02-02 14:34:00|115.74|115.7|115.68|115.64|115.74|115.7|115.66|115.62|11721
1643812450000|2022-02-02 14:34:10|115.7|115.66|115.7|115.66|115.72|115.66|115.7|115.66|3118
1643812460000|2022-02-02 14:34:20|115.72||115.72||115.72||115.72||30
1643812470000|2022-02-02 14:34:30|115.74|115.68|115.74|115.68|115.74|115.68|115.74|115.68|1
1643812480000|2022-02-02 14:34:40|115.76||115.74||115.78||115.74||0
1643812490000|2022-02-02 14:34:50||115.7||115.7||115.7||115.7|0
1643812500000|2022-02-02 14:35:00|115.78|115.72|115.8|115.74|115.82|115.74|115.78|115.72|1647
1643812510000|2022-02-02 14:35:10|115.82|115.78|115.84|115.78|115.84|115.78|115.82|115.78|30
1643812520000|2022-02-02 14:35:20|115.82|115.76|115.78|115.74|115.82|115.76|115.76|115.7|16477
1643812530000|2022-02-02 14:35:30|115.74|115.72|115.74|115.7|115.74|115.72|115.74|115.7|916
1643812550000|2022-02-02 14:35:50|115.7|115.68|115.7|115.64|115.7|115.68|115.7|115.64|1909
1643812560000|2022-02-02 14:36:00|115.68|115.62|115.64|115.58|115.68|115.62|115.62|115.56|8273
1643812570000|2022-02-02 14:36:10|115.62|115.56|115.56|115.52|115.62|115.56|115.56|115.48|0
1643812580000|2022-02-02 14:36:20|115.58|115.54|115.6|115.56|115.62|115.58|115.58|115.54|23941
1643812600000|2022-02-02 14:36:40|115.62|115.58|115.66|115.58|115.66|115.58|115.62|115.56|14479
1643812620000|2022-02-02 14:37:00||115.6||115.58||115.6||115.58|3447
1643812650000|2022-02-02 14:37:30|115.64|115.56|115.66|115.58|115.66|115.58|115.58|115.52|5017
1643812660000|2022-02-02 14:37:40|115.68|115.62|115.7|115.64|115.74|115.66|115.68|115.62|10771
1643812680000|2022-02-02 14:38:00|115.72|115.66|115.74|115.66|115.74|115.66|115.72|115.66|8100
1643812690000|2022-02-02 14:38:10|115.76|115.7|115.78|115.7|115.78|115.7|115.74|115.7|12961
1643812700000|2022-02-02 14:38:20|115.76|115.72|115.74|115.7|115.78|115.72|115.74|115.7|3132
1643812720000|2022-02-02 14:38:40|115.78|115.72|115.78|115.72|115.82|115.72|115.78|115.72|2032
1643812740000|2022-02-02 14:39:00|115.76|115.7|115.74|115.66|115.76|115.7|115.7|115.66|8894
1643812750000|2022-02-02 14:39:10|115.7|115.68|115.7|115.66|115.7|115.68|115.7|115.66|0
1643812760000|2022-02-02 14:39:20|||||||||897
1643812770000|2022-02-02 14:39:30|115.68|115.62|115.68|115.62|115.68|115.64|115.66|115.62|3241
1643812780000|2022-02-02 14:39:40|115.66|115.58|115.58|115.54|115.68|115.58|115.58|115.52|2581
1643812800000|2022-02-02 14:40:00|115.56||115.58||115.58||115.56||0
1643812810000|2022-02-02 14:40:10|115.56|115.56|115.62|115.56|115.62|115.56|115.56|115.54|59
1643812820000|2022-02-02 14:40:20|115.6||115.6||115.6||115.6||1804
1643812830000|2022-02-02 14:40:30|115.62|115.54|115.58|115.54|115.62|115.54|115.58|115.54|335
1643812840000|2022-02-02 14:40:40|115.56|115.5|115.58|115.52|115.58|115.52|115.56|115.48|668
1643812850000|2022-02-02 14:40:50|115.56|115.54|115.56|115.5|115.56|115.56|115.56|115.5|0
1643812860000|2022-02-02 14:41:00|115.58|115.52|115.58|115.52|115.58|115.52|115.58|115.52|43
1643812870000|2022-02-02 14:41:10|115.54|115.5|115.54|115.5|115.54|115.5|115.54|115.5|2000
1643812880000|2022-02-02 14:41:20|115.5|115.48|115.52|115.46|115.52|115.48|115.5|115.4|6786
1643812900000|2022-02-02 14:41:40|115.48|115.42|115.42|115.34|115.48|115.44|115.42|115.34|21043
1643812910000|2022-02-02 14:41:50|115.44|115.38|115.4|115.32|115.44|115.38|115.36|115.28|14554
1643812930000|2022-02-02 14:42:10|||||||||2176
1643812940000|2022-02-02 14:42:20|115.38|115.3|115.38|115.32|115.42|115.36|115.36|115.3|16595
1643812950000|2022-02-02 14:42:30|||||||||433
1643812960000|2022-02-02 14:42:40|115.36|115.3|115.32|115.24|115.36|115.3|115.28|115.2|30010
1643812970000|2022-02-02 14:42:50|115.36|115.28|115.4|115.34|115.42|115.36|115.34|115.26|20580
1643812980000|2022-02-02 14:43:00|115.42||115.42||115.42||115.42||0
1643813000000|2022-02-02 14:43:20|115.4||115.4||115.4||115.4||181
1643813010000|2022-02-02 14:43:30|115.38||115.4||115.4||115.38||0
1643813030000|2022-02-02 14:43:50|115.42|115.36|115.48|115.4|115.48|115.4|115.42|115.36|3396
1643813040000|2022-02-02 14:44:00|115.5|115.42|115.56|115.46|115.56|115.46|115.5|115.42|17319
1643813050000|2022-02-02 14:44:10|115.54||115.56||115.56||115.54||0
1643813060000|2022-02-02 14:44:20|115.6|115.48|115.64|115.58|115.66|115.58|115.6|115.48|0
1643813070000|2022-02-02 14:44:30|115.66|115.6|115.64|115.54|115.68|115.6|115.6|115.52|13445
1643813080000|2022-02-02 14:44:40|115.66|115.56|115.6|115.54|115.68|115.6|115.6|115.54|0
1643813090000|2022-02-02 14:44:50|115.62|115.52|115.6|115.52|115.62|115.54|115.6|115.52|0
1643813100000|2022-02-02 14:45:00|115.62|115.54|115.62|115.54|115.62|115.54|115.62|115.54|0
1643813110000|2022-02-02 14:45:10|115.6|115.52|115.6|115.52|115.6|115.52|115.6|115.52|90
1643813120000|2022-02-02 14:45:20|115.58|115.54|115.6|115.54|115.6|115.54|115.56|115.54|2000
1643813140000|2022-02-02 14:45:40|115.62|115.56|115.6|115.56|115.62|115.56|115.6|115.54|0
1643813150000|2022-02-02 14:45:50|115.58|115.54|115.58|115.52|115.58|115.54|115.58|115.52|371
1643813160000|2022-02-02 14:46:00|115.56|115.48|115.58|115.54|115.58|115.54|115.54|115.46|4313
1643813170000|2022-02-02 14:46:10|115.56|115.52|115.52|115.44|115.56|115.52|115.5|115.42|5082
1643813180000|2022-02-02 14:46:20||115.42||115.44||115.44||115.42|3080
1643813190000|2022-02-02 14:46:30|115.54|115.48|115.54|115.48|115.56|115.48|115.54|115.48|1183
1643813200000|2022-02-02 14:46:40||115.44||115.44||115.44||115.44|18
1643813210000|2022-02-02 14:46:50|115.5|115.42|115.52|115.44|115.54|115.44|115.5|115.42|465
1643813230000|2022-02-02 14:47:10|115.54|115.48|115.52|115.5|115.54|115.5|115.52|115.48|4002
1643813240000|2022-02-02 14:47:20|115.5|115.48|115.52|115.48|115.52|115.48|115.5|115.48|23795
1643813270000|2022-02-02 14:47:50|115.5|115.44|115.52|115.46|115.54|115.48|115.5|115.42|1190
1643813280000|2022-02-02 14:48:00|115.54|115.48|115.54|115.48|115.54|115.48|115.52|115.48|1467
1643813290000|2022-02-02 14:48:10||115.52||115.48||115.52||115.48|0
1643813320000|2022-02-02 14:48:40|115.52|115.46|115.52|115.46|115.52|115.46|115.48|115.42|3956
1643813340000|2022-02-02 14:49:00|115.5|115.44|115.48|115.38|115.52|115.46|115.44|115.36|6623
1643813350000|2022-02-02 14:49:10|115.46|115.36|115.46|115.4|115.46|115.4|115.44|115.36|14868
1643813360000|2022-02-02 14:49:20|115.44||115.46||115.46||115.44||0
1643813370000|2022-02-02 14:49:30|115.44|115.38|115.44|115.36|115.44|115.38|115.44|115.36|197
1643813380000|2022-02-02 14:49:40|115.42||115.44||115.44||115.42||0
1643813390000|2022-02-02 14:49:50|115.4|115.34|115.38|115.34|115.4|115.34|115.38|115.3|3333
1643813400000|2022-02-02 14:50:00|115.4|115.36|115.42|115.36|115.42|115.36|115.4|115.36|13442
1643813410000|2022-02-02 14:50:10|115.44|115.4|115.5|115.44|115.66|115.6|115.44|115.4|105066
1643813420000|2022-02-02 14:50:20|115.48|115.42|115.62|115.56|115.68|115.66|115.46|115.4|87856
1643813430000|2022-02-02 14:50:30|115.64|115.58|115.6|115.52|115.86|115.76|115.6|115.52|116106
1643813440000|2022-02-02 14:50:40|115.62|115.54|115.58|115.52|115.62|115.56|115.58|115.52|22000
1643813450000|2022-02-02 14:50:50|115.56|115.48|115.52|115.46|115.56|115.48|115.52|115.44|4000
1643813460000|2022-02-02 14:51:00|115.5|115.44|115.48|115.42|115.5|115.46|115.48|115.38|2188
1643813470000|2022-02-02 14:51:10|115.5|115.46|115.54|115.46|115.54|115.5|115.5|115.46|18232
1643813480000|2022-02-02 14:51:20|115.56|115.5|115.58|115.54|115.58|115.56|115.56|115.5|38700
1643813490000|2022-02-02 14:51:30|115.56|115.5|115.56|115.5|115.56|115.5|115.56|115.5|90
1643813510000|2022-02-02 14:51:50||115.46||115.5||115.5||115.46|1579
1643813550000|2022-02-02 14:52:30|115.58|115.52|115.56|115.52|115.58|115.54|115.54|115.5|21987
1643813560000|2022-02-02 14:52:40|115.54|115.5|115.5|115.46|115.56|115.5|115.5|115.42|175
1643813600000|2022-02-02 14:53:20||115.44||115.42||115.44||115.42|9954
1643813610000|2022-02-02 14:53:30||115.44||115.46||115.46||115.44|0
1643813630000|2022-02-02 14:53:50|115.52|115.48|115.46|115.38|115.58|115.5|115.46|115.36|26947
1643813640000|2022-02-02 14:54:00|115.48|115.4|115.44|115.4|115.48|115.42|115.44|115.38|0
1643813660000|2022-02-02 14:54:20|115.46|115.42|115.46|115.4|115.46|115.42|115.42|115.4|4976
1643813670000|2022-02-02 14:54:30||115.42||115.4||115.42||115.4|900
1643813680000|2022-02-02 14:54:40|115.48|115.42|115.6|115.54|115.62|115.54|115.46|115.42|11861
1643813690000|2022-02-02 14:54:50|115.56|115.52|115.6|115.54|115.6|115.54|115.56|115.52|0
1643813700000|2022-02-02 14:55:00|115.58|115.52|115.56|115.5|115.58|115.52|115.56|115.48|10247
1643813710000|2022-02-02 14:55:10|115.58|115.48|115.6|115.52|115.6|115.54|115.58|115.48|6077
1643813720000|2022-02-02 14:55:20||115.54||115.54||115.54||115.54|80
1643813730000|2022-02-02 14:55:30|115.58|115.52|115.56|115.48|115.58|115.52|115.56|115.48|1566
1643813740000|2022-02-02 14:55:40|115.58|115.5|115.56|115.5|115.58|115.5|115.56|115.48|0
1643813750000|2022-02-02 14:55:50|115.54|115.48|115.52|115.42|115.54|115.52|115.48|115.42|11969
1643813760000|2022-02-02 14:56:00|115.5||115.48||115.5||115.46||0
1643813770000|2022-02-02 14:56:10|115.46|115.4|115.46|115.42|115.48|115.42|115.46|115.38|24386
1643813780000|2022-02-02 14:56:20||115.38||115.38||115.38||115.38|45
1643813790000|2022-02-02 14:56:30|115.48|115.4|115.48|115.4|115.48|115.4|115.48|115.38|184
1643813800000|2022-02-02 14:56:40|115.46|115.42|115.44|115.34|115.48|115.42|115.42|115.32|501
1643813810000|2022-02-02 14:56:50|115.42|115.32|115.38|115.32|115.42|115.32|115.38|115.3|0
1643813820000|2022-02-02 14:57:00|115.36|115.3|115.36|115.3|115.36|115.32|115.36|115.3|0
1643813830000|2022-02-02 14:57:10|115.38|115.32|115.36|115.3|115.38|115.32|115.36|115.3|0
1643813840000|2022-02-02 14:57:20|115.32|115.28|115.28|115.22|115.32|115.28|115.24|115.16|24771
1643813850000|2022-02-02 14:57:30|115.32|115.24|115.36|115.28|115.36|115.28|115.32|115.24|1410
1643813860000|2022-02-02 14:57:40|115.38|115.32|115.4|115.32|115.4|115.32|115.36|115.32|0
1643813870000|2022-02-02 14:57:50|115.36|115.3|115.38|115.32|115.4|115.32|115.36|115.28|2275
1643813880000|2022-02-02 14:58:00|115.4|115.34|115.46|115.38|115.46|115.44|115.4|115.34|11835
1643813890000|2022-02-02 14:58:10|115.44|115.4|115.5|115.44|115.5|115.44|115.44|115.4|8751
1643813900000|2022-02-02 14:58:20|115.48|115.4|115.52|115.44|115.52|115.44|115.48|115.4|1362
1643813910000|2022-02-02 14:58:30|115.48|115.4|115.46|115.38|115.48|115.4|115.44|115.38|1240
1643813920000|2022-02-02 14:58:40|115.42|115.4|115.44|115.38|115.46|115.4|115.42|115.38|7950
1643813930000|2022-02-02 14:58:50|115.42|115.36|115.4|115.34|115.42|115.36|115.4|115.34|5322
1643813940000|2022-02-02 14:59:00|115.42|115.36|115.42|115.34|115.42|115.36|115.42|115.34|3404
1643813950000|2022-02-02 14:59:10|115.38|115.36|115.34|115.28|115.38|115.36|115.34|115.28|2875
1643813960000|2022-02-02 14:59:20|115.36|115.32|115.36|115.28|115.36|115.32|115.34|115.28|5002
1643813970000|2022-02-02 14:59:30|115.32|115.26|115.36|115.28|115.36|115.3|115.32|115.26|4082
1643813980000|2022-02-02 14:59:40||115.3||115.28||115.32||115.28|80
1643813990000|2022-02-02 14:59:50|115.4|115.32|115.48|115.4|115.48|115.4|115.36|115.32|8272
1643814000000|2022-02-02 15:00:00|115.5|115.42|115.48|115.42|115.52|115.46|115.46|115.42|17144
1643814010000|2022-02-02 15:00:10|115.46|115.4|115.48|115.44|115.54|115.44|115.46|115.4|2982
1643814020000|2022-02-02 15:00:20||115.4||115.44||115.44||115.4|4331
1643814030000|2022-02-02 15:00:30|115.5|115.46|115.62|115.56|115.62|115.56|115.5|115.46|15295
1643814040000|2022-02-02 15:00:40|115.64|115.58|115.64|115.6|115.64|115.6|115.64|115.56|50
1643814050000|2022-02-02 15:00:50||115.56||115.6||115.6||115.56|13344
1643814060000|2022-02-02 15:01:00|115.62|115.58|115.64|115.58|115.64|115.6|115.6|115.52|10359
1643814070000|2022-02-02 15:01:10|115.62||115.64||115.64||115.62||30000
1643814080000|2022-02-02 15:01:20|115.62|115.54|115.64|115.58|115.64|115.6|115.58|115.48|47399
1643814090000|2022-02-02 15:01:30||115.6||115.6||115.6||115.6|0
1643814100000|2022-02-02 15:01:40|115.62|115.58|115.62|115.56|115.62|115.58|115.6|115.52|2352
1643814110000|2022-02-02 15:01:50|115.6|115.6|115.62|115.58|115.62|115.6|115.6|115.56|10416
1643814120000|2022-02-02 15:02:00|115.6|115.56|115.56|115.5|115.6|115.56|115.56|115.48|10930
1643814130000|2022-02-02 15:02:10|115.58||115.56||115.58||115.56||2807
1643814140000|2022-02-02 15:02:20|115.58|115.48|115.56|115.48|115.58|115.48|115.56|115.48|0
1643814150000|2022-02-02 15:02:30|115.52|115.46|115.5|115.44|115.52|115.46|115.5|115.4|45
1643814160000|2022-02-02 15:02:40||115.46||115.46||115.46||115.46|581
1643814170000|2022-02-02 15:02:50|115.48|115.44|115.48|115.46|115.48|115.46|115.48|115.44|78
1643814180000|2022-02-02 15:03:00|115.46|115.44|115.46|115.4|115.46|115.44|115.46|115.4|1243
1643814200000|2022-02-02 15:03:20|||||||||14867
1643814210000|2022-02-02 15:03:30|115.48|115.42|115.5|115.46|115.5|115.46|115.48|115.42|13511
1643814220000|2022-02-02 15:03:40|||||||||2146
1643814230000|2022-02-02 15:03:50|115.52|115.48|115.56|115.5|115.56|115.5|115.52|115.46|22150
1643814240000|2022-02-02 15:04:00|115.58|115.52|115.6|115.52|115.6|115.54|115.58|115.52|2636
1643814250000|2022-02-02 15:04:10|115.56|115.48|115.54|115.46|115.56|115.48|115.54|115.46|1626
1643814260000|2022-02-02 15:04:20|115.56|115.48|115.56|115.5|115.6|115.54|115.56|115.48|1092
1643814270000|2022-02-02 15:04:30|115.54|115.48|115.54|115.46|115.58|115.5|115.52|115.46|118
1643814280000|2022-02-02 15:04:40|115.52|115.48|115.52|115.46|115.52|115.48|115.5|115.46|270
1643814290000|2022-02-02 15:04:50|115.54|115.48|115.54|115.46|115.54|115.48|115.54|115.46|2000
1643814300000|2022-02-02 15:05:00|115.56|115.48|115.56|115.48|115.58|115.5|115.56|115.46|0
1643814310000|2022-02-02 15:05:10|115.54|115.46|115.52|115.48|115.54|115.48|115.52|115.46|1
1643814320000|2022-02-02 15:05:20|||||||||1000
1643814330000|2022-02-02 15:05:30|115.5|115.46|115.52|115.48|115.52|115.48|115.5|115.46|6891
1643814340000|2022-02-02 15:05:40|115.54|115.5|115.54|115.48|115.54|115.5|115.54|115.48|980
1643814360000|2022-02-02 15:06:00|115.58|115.5|115.58|115.5|115.6|115.54|115.58|115.5|2
1643814370000|2022-02-02 15:06:10|115.56|115.52|115.56|115.52|115.56|115.52|115.56|115.52|0
1643814380000|2022-02-02 15:06:20|115.54|115.5|115.54|115.48|115.54|115.5|115.5|115.46|9418
1643814410000|2022-02-02 15:06:50||115.5||115.48||115.5||115.48|4800
1643814420000|2022-02-02 15:07:00|115.52|115.5|115.52|115.48|115.52|115.5|115.52|115.48|2000
1643814450000|2022-02-02 15:07:30|115.5|115.46|115.46|115.42|115.5|115.46|115.44|115.38|7605
1643814480000|2022-02-02 15:08:00|115.48|115.44|115.56|115.5|115.56|115.5|115.48|115.44|13984
1643814490000|2022-02-02 15:08:10||115.48||115.5||115.5||115.48|0
1643814520000|2022-02-02 15:08:40|115.6|115.52|115.56|115.52|115.6|115.52|115.56|115.52|173
1643814540000|2022-02-02 15:09:00|115.6|115.5|115.6|115.54|115.6|115.56|115.6|115.5|1639
1643814550000|2022-02-02 15:09:10|115.62|115.56|115.62|115.56|115.62|115.56|115.62|115.56|0
1643814560000|2022-02-02 15:09:20||115.54||115.56||115.56||115.54|0
1643814580000|2022-02-02 15:09:40|115.58|115.54|115.6|115.56|115.62|115.56|115.58|115.52|4015
1643814600000|2022-02-02 15:10:00|115.58|115.54|115.48|115.44|115.58|115.54|115.46|115.42|1578
1643814620000|2022-02-02 15:10:20|||||||||14867
1643814630000|2022-02-02 15:10:30|115.5|115.46|115.5|115.44|115.52|115.46|115.5|115.44|20854
1643814640000|2022-02-02 15:10:40||115.46||115.46||115.46||115.46|0
1643814650000|2022-02-02 15:10:50|115.52||115.48||115.52||115.48||20000
1643814660000|2022-02-02 15:11:00|115.5|115.48|115.54|115.48|115.54|115.48|115.5|115.46|2314
1643814670000|2022-02-02 15:11:10|115.52|115.46|115.52|115.46|115.52|115.46|115.52|115.46|0
1643814680000|2022-02-02 15:11:20||115.48||115.48||115.48||115.46|2900
1643814690000|2022-02-02 15:11:30|115.54||115.54||115.54||115.54||798
1643814700000|2022-02-02 15:11:40|115.52|115.5|115.52|115.48|115.52|115.5|115.52|115.48|1961
1643814710000|2022-02-02 15:11:50|115.54||115.54||115.54||115.54||0
1643814720000|2022-02-02 15:12:00||115.5||115.5||115.5||115.5|0
1643814740000|2022-02-02 15:12:20|||||||||5000
1643814750000|2022-02-02 15:12:30|115.56|115.52|115.62|115.56|115.62|115.56|115.56|115.52|27460
1643814760000|2022-02-02 15:12:40|115.6|115.54|115.54|115.52|115.6|115.54|115.54|115.5|9993
1643814770000|2022-02-02 15:12:50|115.52|115.5|115.52|115.46|115.52|115.5|115.48|115.44|8479
1643814780000|2022-02-02 15:13:00|115.5|115.44|115.46|115.42|115.5|115.46|115.46|115.42|2326
1643814790000|2022-02-02 15:13:10|||||||||1713
1643814800000|2022-02-02 15:13:20|115.44|115.38|115.46|115.4|115.46|115.42|115.44|115.38|12652
1643814810000|2022-02-02 15:13:30||115.42||115.42||115.42||115.42|130
1643814890000|2022-02-02 15:14:50|115.44|115.4|115.44|115.38|115.44|115.4|115.44|115.38|9088
1643814900000|2022-02-02 15:15:00||115.4||115.38||115.4||115.38|0
1643814910000|2022-02-02 15:15:10|115.42||115.42||115.42||115.42||500
1643814920000|2022-02-02 15:15:20|115.44|115.4|115.46|115.4|115.46|115.4|115.44|115.4|3739
1643814930000|2022-02-02 15:15:30|115.48|115.42|115.6|115.52|115.62|115.54|115.48|115.42|13601
1643814940000|2022-02-02 15:15:40|115.58|115.54|115.62|115.54|115.62|115.54|115.58|115.54|0
1643814950000|2022-02-02 15:15:50|115.58|115.52|115.54|115.5|115.58|115.52|115.54|115.48|13285
1643814960000|2022-02-02 15:16:00|115.56||115.56||115.58||115.56||2578
1643814970000|2022-02-02 15:16:10|115.58||115.56||115.58||115.56||0
1643814980000|2022-02-02 15:16:20|115.54||115.54||115.56||115.54||0
1643814990000|2022-02-02 15:16:30||115.52||115.5||115.52||115.5|0
1643815010000|2022-02-02 15:16:50|115.56|115.52|115.58|115.52|115.58|115.52|115.56|115.52|2094
1643815030000|2022-02-02 15:17:10|115.56|115.5|115.58|115.52|115.58|115.52|115.56|115.5|22301
1643815040000|2022-02-02 15:17:20|115.56||115.56||115.56||115.56||100
1643815060000|2022-02-02 15:17:40|115.54|115.5|115.56|115.52|115.56|115.52|115.52|115.5|2406
1643815070000|2022-02-02 15:17:50|115.54|115.5|115.54|115.5|115.54|115.5|115.54|115.5|4873
1643815080000|2022-02-02 15:18:00|115.52|115.48|115.5|115.44|115.52|115.48|115.5|115.44|5853
1643815090000|2022-02-02 15:18:10||115.46||115.44||115.46||115.44|0
1643815100000|2022-02-02 15:18:20||115.46||115.46||115.46||115.46|0
1643815130000|2022-02-02 15:18:50|115.52|115.48|115.58|115.54|115.6|115.54|115.52|115.48|31998
1643815140000|2022-02-02 15:19:00|115.56|115.52|115.52|115.48|115.56|115.54|115.52|115.46|13169
1643815160000|2022-02-02 15:19:20|115.54|115.5|115.54|115.48|115.56|115.52|115.54|115.48|25852
1643815170000|2022-02-02 15:19:30|115.56|115.56|115.56|115.48|115.58|115.56|115.56|115.48|24050
1643815180000|2022-02-02 15:19:40|115.54|115.46|115.54|115.46|115.54|115.48|115.52|115.46|18
1643815190000|2022-02-02 15:19:50||115.48||115.48||115.48||115.48|0
1643815200000|2022-02-02 15:20:00|115.52|115.5|115.52|115.48|115.52|115.5|115.52|115.48|0
1643815230000|2022-02-02 15:20:30|||||||||1000
1643815260000|2022-02-02 15:21:00|115.5|115.46|115.5|115.48|115.52|115.48|115.48|115.46|2355
1643815270000|2022-02-02 15:21:10|115.52||115.52||115.52||115.52||0
1643815280000|2022-02-02 15:21:20|115.54|115.54|115.5|115.46|115.56|115.54|115.5|115.46|26171
1643815290000|2022-02-02 15:21:30|115.54|115.44|115.52|115.44|115.54|115.46|115.52|115.44|0
1643815300000|2022-02-02 15:21:40||115.46||115.46||115.46||115.46|1744
1643815320000|2022-02-02 15:22:00||115.48||115.48||115.48||115.48|0
1643815330000|2022-02-02 15:22:10|115.54|115.5|115.56|115.5|115.6|115.54|115.54|115.48|9162
1643815340000|2022-02-02 15:22:20||115.52||115.52||115.52||115.52|0
1643815360000|2022-02-02 15:22:40|115.58||115.56||115.6||115.56||4
1643815380000|2022-02-02 15:23:00|115.58|115.5|115.54|115.48|115.58|115.5|115.54|115.46|437
1643815390000|2022-02-02 15:23:10||115.5||115.5||115.5||115.5|0
1643815400000|2022-02-02 15:23:20|115.56||115.58||115.58||115.56||1992
1643815420000|2022-02-02 15:23:40|115.56|115.52|115.58|115.5|115.58|115.52|115.56|115.5|4
1643815430000|2022-02-02 15:23:50|115.56|115.48|115.52|115.48|115.56|115.48|115.52|115.46|296
1643815440000|2022-02-02 15:24:00|||||||||3400
1643815450000|2022-02-02 15:24:10|115.5|115.46|115.48|115.44|115.5|115.46|115.48|115.42|4203
1643815460000|2022-02-02 15:24:20||115.46||115.46||115.46||115.44|1517
1643815490000|2022-02-02 15:24:50|115.46|115.44|115.48|115.44|115.48|115.44|115.46|115.4|1626
1643815500000|2022-02-02 15:25:00|115.5|115.46|115.5|115.48|115.52|115.48|115.5|115.46|4090
1643815510000|2022-02-02 15:25:10|115.52|115.5|115.52|115.48|115.52|115.5|115.52|115.48|2186
1643815520000|2022-02-02 15:25:20|115.5|115.46|115.52|115.48|115.52|115.48|115.5|115.44|8248
1643815530000|2022-02-02 15:25:30||115.5||115.5||115.5||115.5|2359
1643815540000|2022-02-02 15:25:40|115.5|115.48|115.5|115.42|115.5|115.48|115.46|115.42|2172
1643815550000|2022-02-02 15:25:50|115.44|115.44|115.44|115.38|115.44|115.44|115.42|115.36|1047
1643815560000|2022-02-02 15:26:00|||||||||1183
1643815580000|2022-02-02 15:26:20|115.42|115.36|115.44|115.38|115.44|115.38|115.4|115.36|17649
1643815590000|2022-02-02 15:26:30|115.42|115.36|115.36|115.3|115.42|115.36|115.36|115.28|8433
1643815600000|2022-02-02 15:26:40|115.38|115.32|115.38|115.34|115.38|115.34|115.36|115.32|5477
1643815610000|2022-02-02 15:26:50|||||||||365
1643815620000|2022-02-02 15:27:00|||||||||10000
1643815630000|2022-02-02 15:27:10|||||||||750
1643815650000|2022-02-02 15:27:30|||||||||1343
1643815680000|2022-02-02 15:28:00|115.4|115.36|115.4|115.38|115.4|115.38|115.4|115.36|4831
1643815690000|2022-02-02 15:28:10|115.38|115.36|115.4|115.34|115.4|115.36|115.38|115.34|0
1643815710000|2022-02-02 15:28:30|115.38||115.38||115.38||115.38||0
1643815730000|2022-02-02 15:28:50|115.4||115.4||115.4||115.4||0
1643815740000|2022-02-02 15:29:00|115.38||115.38||115.38||115.38||2579
1643815750000|2022-02-02 15:29:10|115.4|115.32|115.38|115.34|115.4|115.34|115.38|115.32|7686
1643815790000|2022-02-02 15:29:50|115.36|115.32|115.32|115.26|115.36|115.32|115.32|115.26|12464
1643815800000|2022-02-02 15:30:00|115.34|115.28|115.4|115.34|115.4|115.34|115.34|115.28|15082
1643815820000|2022-02-02 15:30:20|115.38|115.32|115.36|115.32|115.38|115.32|115.36|115.32|4385
1643815830000|2022-02-02 15:30:30|115.38||115.38||115.4||115.38||19169
1643815840000|2022-02-02 15:30:40|115.4|115.34|115.4|115.34|115.4|115.34|115.4|115.34|0
1643815850000|2022-02-02 15:30:50|115.38|115.32|115.36|115.32|115.38|115.32|115.36|115.32|0
1643815860000|2022-02-02 15:31:00|115.38||115.38||115.38||115.38||0
1643815870000|2022-02-02 15:31:10|115.4|115.34|115.44|115.38|115.48|115.4|115.4|115.34|14969
1643815880000|2022-02-02 15:31:20|115.42|115.36|115.36|115.34|115.42|115.38|115.34|115.32|15120
1643815890000|2022-02-02 15:31:30||115.32||115.32||115.32||115.32|1763
1643815900000|2022-02-02 15:31:40|115.34|115.3|115.3|115.26|115.34|115.3|115.3|115.26|14473
1643815910000|2022-02-02 15:31:50|115.32|115.28|115.3|115.26|115.32|115.28|115.3|115.26|1576
1643815920000|2022-02-02 15:32:00||115.28||115.26||115.28||115.26|52
1643815930000|2022-02-02 15:32:10|115.28|115.24|115.26|115.2|115.3|115.26|115.26|115.2|20085
1643815940000|2022-02-02 15:32:20|115.28|115.22|115.28|115.22|115.28|115.22|115.28|115.22|0
1643815960000|2022-02-02 15:32:40||115.2||115.22||115.22||115.2|3
1643815980000|2022-02-02 15:33:00|115.26|115.2|115.2|115.14|115.26|115.2|115.2|115.12|4635
1643815990000|2022-02-02 15:33:10|115.22|115.16|115.2|115.14|115.22|115.16|115.2|115.14|1085
1643816010000|2022-02-02 15:33:30|115.18||115.2||115.2||115.18||56
1643816020000|2022-02-02 15:33:40|115.22|115.16|115.22|115.16|115.22|115.16|115.22|115.16|1004
1643816040000|2022-02-02 15:34:00|115.24|115.18|115.28|115.22|115.28|115.22|115.22|115.18|15673
1643816050000|2022-02-02 15:34:10|115.26|115.2|115.24|115.18|115.26|115.2|115.24|115.18|508
1643816070000|2022-02-02 15:34:30|115.22|115.16|115.2|115.14|115.22|115.16|115.2|115.14|52
1643816080000|2022-02-02 15:34:40|115.18|115.12|115.16|115.12|115.2|115.14|115.16|115.1|50086
1643816090000|2022-02-02 15:34:50|115.14|115.1|115.16|115.12|115.18|115.14|115.14|115.08|9000
1643816100000|2022-02-02 15:35:00|115.18|115.14|115.18|115.14|115.2|115.14|115.18|115.14|1093
1643816110000|2022-02-02 15:35:10|115.2|115.16|115.2|115.14|115.22|115.18|115.2|115.12|27000
1643816120000|2022-02-02 15:35:20|115.22|115.16|115.22|115.16|115.22|115.18|115.2|115.14|3300
1643816130000|2022-02-02 15:35:30|115.2|115.14|115.16|115.1|115.2|115.14|115.16|115.1|6479
1643816140000|2022-02-02 15:35:40|115.12|115.12|115.16|115.08|115.16|115.12|115.12|115.06|4711
1643816150000|2022-02-02 15:35:50||115.1||115.1||115.1||115.08|1000
1643816160000|2022-02-02 15:36:00||115.12||115.1||115.12||115.1|6145
1643816170000|2022-02-02 15:36:10|115.14||115.16||115.16||115.14||3703
1643816180000|2022-02-02 15:36:20|115.18||115.16||115.18||115.16||10000
1643816190000|2022-02-02 15:36:30|115.18|115.12|115.18|115.12|115.18|115.12|115.14|115.12|94
1643816200000|2022-02-02 15:36:40|115.2|115.14|115.22|115.16|115.22|115.16|115.18|115.14|10550
1643816220000|2022-02-02 15:37:00|115.26|115.18|115.28|115.2|115.28|115.22|115.26|115.18|30
1643816230000|2022-02-02 15:37:10|115.26||115.26||115.26||115.26||0
1643816240000|2022-02-02 15:37:20|115.28|115.24|115.28|115.24|115.28|115.24|115.28|115.24|290
1643816250000|2022-02-02 15:37:30|115.32|115.28|115.32|115.24|115.34|115.3|115.26|115.2|35099
1643816260000|2022-02-02 15:37:40|115.3|115.22|115.28|115.2|115.3|115.22|115.28|115.2|0
1643816270000|2022-02-02 15:37:50||115.22||115.2||115.22||115.2|34
1643816280000|2022-02-02 15:38:00|115.24|115.22|115.24|115.18|115.24|115.22|115.24|115.16|2090
1643816290000|2022-02-02 15:38:10|115.28||115.28||115.28||115.28||0
1643816300000|2022-02-02 15:38:20|115.26|115.2|115.24|115.2|115.26|115.2|115.24|115.2|0
1643816320000|2022-02-02 15:38:40|115.22|115.18|115.24|115.18|115.24|115.18|115.22|115.18|1449
1643816330000|2022-02-02 15:38:50|115.26|115.2|115.28|115.24|115.28|115.24|115.26|115.18|511
1643816340000|2022-02-02 15:39:00|115.3|115.26|115.32|115.24|115.32|115.26|115.3|115.24|17392
1643816350000|2022-02-02 15:39:10|115.34|115.26|115.32|115.26|115.34|115.26|115.32|115.26|0
1643816360000|2022-02-02 15:39:20|115.3|115.24|115.24|115.18|115.3|115.26|115.24|115.18|11232
1643816370000|2022-02-02 15:39:30|115.26|115.2|115.26|115.22|115.26|115.22|115.26|115.18|0
1643816380000|2022-02-02 15:39:40|115.28||115.28||115.28||115.28||1201
1643816400000|2022-02-02 15:40:00|115.26||115.26||115.26||115.26||0
1643816410000|2022-02-02 15:40:10||115.2||115.2||115.2||115.2|0
1643816420000|2022-02-02 15:40:20|115.24|115.22|115.26|115.2|115.26|115.22|115.24|115.2|1095
1643816430000|2022-02-02 15:40:30|115.28|115.22|115.28|115.22|115.28|115.26|115.28|115.22|63
1643816440000|2022-02-02 15:40:40|115.26|115.2|115.28|115.2|115.28|115.22|115.26|115.2|2858
1643816450000|2022-02-02 15:40:50|115.26|115.22|115.24|115.2|115.28|115.24|115.24|115.2|1933
1643816460000|2022-02-02 15:41:00|115.22|115.18|115.24|115.16|115.24|115.2|115.22|115.16|6408
1643816470000|2022-02-02 15:41:10|115.22||115.24||115.24||115.22||100
1643816490000|2022-02-02 15:41:30|115.2|115.14|115.24|115.16|115.24|115.18|115.2|115.12|13963
1643816500000|2022-02-02 15:41:40|115.22||115.22||115.22||115.22||0
1643816510000|2022-02-02 15:41:50||115.18||115.16||115.18||115.16|120
1643816520000|2022-02-02 15:42:00|115.18|115.12|115.18|115.14|115.18|115.14|115.16|115.1|9287
1643816530000|2022-02-02 15:42:10|115.2|115.16|115.22|115.16|115.22|115.18|115.2|115.16|20431
1643816550000|2022-02-02 15:42:30||115.18||115.18||115.18||115.16|30
1643816560000|2022-02-02 15:42:40||115.16||115.18||115.18||115.16|91
1643816580000|2022-02-02 15:43:00|115.24|115.2|115.3|115.24|115.32|115.24|115.24|115.2|7940
1643816590000|2022-02-02 15:43:10|115.32|115.26|115.34|115.26|115.36|115.28|115.32|115.26|0
1643816600000|2022-02-02 15:43:20|115.36|115.28|115.38|115.32|115.4|115.32|115.34|115.28|433
1643816620000|2022-02-02 15:43:40|115.4|115.34|115.42|115.36|115.42|115.36|115.4|115.34|556
1643816630000|2022-02-02 15:43:50|115.44|115.38|115.44|115.36|115.46|115.38|115.44|115.36|0
1643816640000|2022-02-02 15:44:00||115.38||115.38||115.38||115.38|3000
1643816650000|2022-02-02 15:44:10|115.46||115.46||115.46||115.46||2501
1643816660000|2022-02-02 15:44:20|||||||||22301
1643816670000|2022-02-02 15:44:30|115.48|115.5|115.5|115.44|115.56|115.5|115.48|115.42|213258
1643816680000|2022-02-02 15:44:40|115.48|115.4|115.44|115.38|115.48|115.4|115.44|115.38|14326
1643816700000|2022-02-02 15:45:00|115.46|115.4|115.48|115.42|115.5|115.42|115.46|115.4|6973
1643816720000|2022-02-02 15:45:20|115.5|115.44|115.5|115.44|115.5|115.44|115.5|115.42|2335
1643816740000|2022-02-02 15:45:40|115.48||115.48||115.48||115.48||1080
1643816750000|2022-02-02 15:45:50|115.5|115.46|115.5|115.48|115.5|115.48|115.5|115.44|4259
1643816760000|2022-02-02 15:46:00|115.52|115.5|115.54|115.5|115.54|115.52|115.52|115.48|8403
1643816770000|2022-02-02 15:46:10|115.52|115.48|115.52|115.48|115.52|115.48|115.5|115.48|7837
1643816780000|2022-02-02 15:46:20|115.5|115.46|115.52|115.46|115.52|115.46|115.5|115.46|0
1643816800000|2022-02-02 15:46:40|115.5||115.5||115.5||115.48||632
1643816840000|2022-02-02 15:47:20|115.46|115.44|115.5|115.44|115.5|115.46|115.46|115.4|11749
1643816850000|2022-02-02 15:47:30|115.46|115.42|115.44|115.42|115.46|115.42|115.44|115.4|9161
1643816860000|2022-02-02 15:47:40||115.4||115.4||115.4||115.4|6778
1643816870000|2022-02-02 15:47:50|115.46|115.42|115.46|115.42|115.46|115.42|115.46|115.42|2115
1643816880000|2022-02-02 15:48:00|||||||||98
1643816950000|2022-02-02 15:49:10|115.48|115.44|115.48|115.44|115.48|115.44|115.46|115.42|22724
1643816960000|2022-02-02 15:49:20||115.42||115.44||115.44||115.42|5199
1643816970000|2022-02-02 15:49:30|||||||||1931
1643816990000|2022-02-02 15:49:50|115.5|115.46|115.58|115.52|115.6|115.54|115.5|115.46|29116
1643817000000|2022-02-02 15:50:00|115.6|115.54|115.6|115.54|115.6|115.54|115.6|115.54|1000
1643817010000|2022-02-02 15:50:10|115.58|115.56|115.6|115.54|115.6|115.56|115.58|115.54|803
1643817020000|2022-02-02 15:50:20||115.56||115.56||115.56||115.56|0
1643817040000|2022-02-02 15:50:40|||||||||4322
1643817100000|2022-02-02 15:51:40|115.58|115.54|115.58|115.54|115.58|115.54|115.58|115.54|6366
1643817110000|2022-02-02 15:51:50||115.52||115.54||115.54||115.52|6952
1643817120000|2022-02-02 15:52:00||115.52||115.52||115.52||115.52|0
1643817140000|2022-02-02 15:52:20||115.54||115.54||115.54||115.54|0
1643817150000|2022-02-02 15:52:30|115.6|115.56|115.64|115.58|115.66|115.6|115.6|115.56|9131
1643817160000|2022-02-02 15:52:40|115.62|115.56|115.62|115.56|115.66|115.64|115.56|115.54|57381
1643817170000|2022-02-02 15:52:50|115.6|115.54|115.54|115.52|115.6|115.56|115.54|115.5|13151
1643817180000|2022-02-02 15:53:00|115.5|115.5|115.5|115.44|115.54|115.5|115.48|115.44|20634
1643817190000|2022-02-02 15:53:10|115.48|115.42|115.5|115.46|115.5|115.46|115.46|115.42|11216
1643817220000|2022-02-02 15:53:40|115.48|115.42|115.48|115.42|115.48|115.42|115.48|115.42|2176
1643817230000|2022-02-02 15:53:50|115.5|115.44|115.5|115.44|115.5|115.44|115.5|115.44|0
1643817240000|2022-02-02 15:54:00|115.52|115.42|115.48|115.42|115.52|115.42|115.48|115.42|5251
1643817250000|2022-02-02 15:54:10|115.46|115.44|115.4|115.36|115.46|115.44|115.4|115.36|21156
1643817260000|2022-02-02 15:54:20|115.42||115.42||115.42||115.42||3361
1643817280000|2022-02-02 15:54:40|115.4|115.34|115.44|115.4|115.46|115.4|115.38|115.32|27539
1643817290000|2022-02-02 15:54:50|115.46||115.46||115.46||115.46||1300
1643817300000|2022-02-02 15:55:00|115.48|115.42|115.48|115.44|115.48|115.44|115.48|115.42|10132
1643817310000|2022-02-02 15:55:10|115.46|115.42|115.48|115.44|115.48|115.44|115.46|115.42|2284
1643817330000|2022-02-02 15:55:30|115.5|115.46|115.5|115.46|115.5|115.46|115.5|115.46|0
1643817360000|2022-02-02 15:56:00|115.46|115.44|115.46|115.4|115.5|115.46|115.46|115.4|13578
1643817370000|2022-02-02 15:56:10|115.44||115.44||115.44||115.42||2622
1643817380000|2022-02-02 15:56:20|115.42|115.38|115.4|115.36|115.42|115.38|115.4|115.36|4393
1643817390000|2022-02-02 15:56:30|||||||||4000
1643817410000|2022-02-02 15:56:50|115.42|115.38|115.42|115.38|115.42|115.38|115.42|115.38|581
1643817420000|2022-02-02 15:57:00|115.44|115.4|115.46|115.4|115.46|115.4|115.4|115.34|31902
1643817430000|2022-02-02 15:57:10|115.44|115.36|115.46|115.4|115.46|115.4|115.4|115.36|4811
1643817450000|2022-02-02 15:57:30|||||||||1500
1643817490000|2022-02-02 15:58:10|115.48|115.42|115.52|115.46|115.54|115.5|115.48|115.42|72465
1643817500000|2022-02-02 15:58:20|115.54|115.48|115.54|115.5|115.54|115.5|115.54|115.48|14
1643817510000|2022-02-02 15:58:30|115.52|115.48|115.52|115.48|115.54|115.5|115.52|115.48|7308
1643817550000|2022-02-02 15:59:10|115.5|115.46|115.5|115.44|115.5|115.48|115.48|115.44|5718
1643817560000|2022-02-02 15:59:20|||||||||1917
1643817570000|2022-02-02 15:59:30||115.46||115.46||115.46||115.46|100
1643817580000|2022-02-02 15:59:40|115.52|115.48|115.52|115.5|115.52|115.5|115.5|115.48|10979
1643817590000|2022-02-02 15:59:50|115.54|115.52|115.56|115.5|115.56|115.52|115.52|115.48|22940
1643817610000|2022-02-02 16:00:10|115.54||115.54||115.54||115.54||14
1643817640000|2022-02-02 16:00:40|||||||||82
1643817650000|2022-02-02 16:00:50||115.52||115.5||115.52||115.5|5613
1643817660000|2022-02-02 16:01:00|115.52|115.48|115.48|115.46|115.52|115.48|115.46|115.42|24316
1643817670000|2022-02-02 16:01:10|115.46|115.44|115.42|115.36|115.46|115.44|115.42|115.36|19438
1643817680000|2022-02-02 16:01:20||115.4||115.4||115.4||115.4|0
1643817690000|2022-02-02 16:01:30||115.38||115.36||115.38||115.36|0
1643817700000|2022-02-02 16:01:40||115.4||115.4||115.4||115.36|19250
1643817710000|2022-02-02 16:01:50||115.38||115.4||115.4||115.38|1702
1643817720000|2022-02-02 16:02:00|115.4|115.38|115.4|115.36|115.4|115.38|115.38|115.36|62596
1643817730000|2022-02-02 16:02:10||115.34||115.34||115.34||115.34|4
1643817740000|2022-02-02 16:02:20|115.38|115.32|115.36|115.32|115.38|115.34|115.36|115.3|1646
1643817750000|2022-02-02 16:02:30||115.3||115.32||115.32||115.3|0
1643817810000|2022-02-02 16:03:30|115.38|115.34|115.38|115.34|115.38|115.36|115.36|115.32|17051
1643817820000|2022-02-02 16:03:40|||||||||433
1643817830000|2022-02-02 16:03:50|||||||||1391
1643817860000|2022-02-02 16:04:20|115.36|115.32|115.36|115.32|115.36|115.32|115.36|115.3|6489
1643817870000|2022-02-02 16:04:30|115.34|115.3|115.36|115.32|115.36|115.32|115.34|115.3|1295
1643817890000|2022-02-02 16:04:50|||||||||221
1643817910000|2022-02-02 16:05:10|||||||||4500
1643817950000|2022-02-02 16:05:50|115.38|115.34|115.38|115.34|115.38|115.34|115.38|115.32|14338
1643817960000|2022-02-02 16:06:00|115.4|115.36|115.42|115.38|115.42|115.38|115.38|115.36|6690
1643817980000|2022-02-02 16:06:20|115.4|115.36|115.42|115.38|115.42|115.38|115.38|115.36|36057
1643817990000|2022-02-02 16:06:30|115.4|115.36|115.42|115.38|115.42|115.38|115.4|115.36|1107
1643818020000|2022-02-02 16:07:00|115.38|115.36|115.42|115.36|115.42|115.38|115.38|115.34|14343
1643818030000|2022-02-02 16:07:10||115.34||115.34||115.34||115.34|0
1643818040000|2022-02-02 16:07:20||115.36||115.38||115.38||115.36|3867
1643818050000|2022-02-02 16:07:30|115.4|115.36|115.4|115.32|115.4|115.38|115.36|115.32|8377
1643818060000|2022-02-02 16:07:40|115.38|115.34|115.38|115.32|115.4|115.34|115.36|115.32|921
1643818070000|2022-02-02 16:07:50|115.4|115.34|115.4|115.36|115.4|115.36|115.4|115.34|26517
1643818080000|2022-02-02 16:08:00|||||||||170
1643818090000|2022-02-02 16:08:10|115.42|115.38|115.44|115.38|115.44|115.38|115.4|115.38|25864
1643818100000|2022-02-02 16:08:20||115.4||115.4||115.4||115.38|0
1643818110000|2022-02-02 16:08:30|115.46|115.44|115.48|115.44|115.48|115.44|115.46|115.44|6201
1643818130000|2022-02-02 16:08:50||115.42||115.44||115.44||115.42|15310
1643818140000|2022-02-02 16:09:00|115.44|115.42|115.48|115.44|115.48|115.44|115.42|115.38|48266
1643818150000|2022-02-02 16:09:10|115.46|115.42|115.46|115.44|115.46|115.44|115.46|115.42|9519
1643818160000|2022-02-02 16:09:20|||||||||1713
1643818170000|2022-02-02 16:09:30|||||||||5165
1643818190000|2022-02-02 16:09:50|115.48||115.46||115.48||115.46||2854
1643818200000|2022-02-02 16:10:00|115.48|115.46|115.5|115.46|115.5|115.46|115.48|115.46|23554
1643818210000|2022-02-02 16:10:10|115.52|115.48|115.52|115.46|115.52|115.48|115.52|115.46|934
1643818220000|2022-02-02 16:10:20|115.5|115.44|115.52|115.46|115.52|115.46|115.46|115.44|16983
1643818240000|2022-02-02 16:10:40||115.48||115.48||115.48||115.48|852
1643818250000|2022-02-02 16:10:50|||||||||2165
1643818260000|2022-02-02 16:11:00|115.5|115.46|115.48|115.44|115.5|115.48|115.46|115.42|28735
1643818270000|2022-02-02 16:11:10|115.5|115.46|115.48|115.46|115.52|115.46|115.48|115.44|0
1643818290000|2022-02-02 16:11:30|115.46|115.44|115.46|115.4|115.46|115.44|115.44|115.4|22812
1643818300000|2022-02-02 16:11:40|115.44|115.42|115.44|115.4|115.46|115.42|115.42|115.4|2126
1643818320000|2022-02-02 16:12:00|115.42|115.38|115.44|115.4|115.44|115.4|115.4|115.36|9325
1643818330000|2022-02-02 16:12:10|115.42|115.38|115.4|115.38|115.42|115.4|115.4|115.36|1283
1643818360000|2022-02-02 16:12:40|115.38|115.34|115.38|115.36|115.38|115.36|115.38|115.34|269
1643818370000|2022-02-02 16:12:50|115.4||115.4||115.4||115.4||4
1643818380000|2022-02-02 16:13:00|115.42|115.38|115.48|115.44|115.48|115.44|115.4|115.38|52794
1643818390000|2022-02-02 16:13:10|115.46|115.42|115.48|115.44|115.48|115.44|115.46|115.42|5702
1643818410000|2022-02-02 16:13:30|115.44|115.42|115.48|115.42|115.48|115.42|115.42|115.4|7137
1643818420000|2022-02-02 16:13:40||115.44||115.44||115.44||115.44|0
1643818430000|2022-02-02 16:13:50|115.46|115.42|115.46|115.44|115.46|115.44|115.44|115.4|38761
1643818450000|2022-02-02 16:14:10|115.42|115.42|115.4|115.36|115.46|115.42|115.4|115.36|25673
1643818460000|2022-02-02 16:14:20|115.42|115.38|115.44|115.38|115.44|115.4|115.42|115.38|27136
1643818490000|2022-02-02 16:14:50||115.4||115.38||115.4||115.38|0
1643818500000|2022-02-02 16:15:00||115.4||115.4||115.4||115.4|0
1643818530000|2022-02-02 16:15:30|115.42||115.42||115.42||115.42||9576
1643818550000|2022-02-02 16:15:50|115.38|115.38|115.4|115.36|115.42|115.38|115.38|115.34|45040
1643818560000|2022-02-02 16:16:00|||||||||377
1643818570000|2022-02-02 16:16:10|115.38|115.34|115.38|115.3|115.4|115.34|115.34|115.3|28301
1643818580000|2022-02-02 16:16:20||115.32||115.32||115.32||115.32|0
1643818590000|2022-02-02 16:16:30|||||||||100
1643818600000|2022-02-02 16:16:40|115.36|115.3|115.36|115.3|115.36|115.32|115.36|115.3|5596
1643818610000|2022-02-02 16:16:50|115.38|115.32|115.38|115.34|115.38|115.36|115.36|115.32|13049
1643818620000|2022-02-02 16:17:00|115.36|115.32|115.38|115.34|115.38|115.34|115.36|115.32|5391
1643818630000|2022-02-02 16:17:10|||||||||2728
1643818670000|2022-02-02 16:17:50|115.36|115.32|115.38|115.32|115.38|115.34|115.34|115.3|4272
1643818680000|2022-02-02 16:18:00||115.34||115.34||115.34||115.34|0
1643818690000|2022-02-02 16:18:10|115.36|115.32|115.36|115.32|115.36|115.32|115.36|115.3|3927
1643818700000|2022-02-02 16:18:20||115.3||115.32||115.32||115.3|4626
1643818740000|2022-02-02 16:19:00|||||||||500
1643818770000|2022-02-02 16:19:30|115.38|115.34|115.36|115.32|115.38|115.34|115.36|115.32|9292
1643818780000|2022-02-02 16:19:40|115.34|115.3|115.36|115.32|115.36|115.32|115.34|115.3|5354
1643818790000|2022-02-02 16:19:50|||||||||17390
1643818800000|2022-02-02 16:20:00|||||||||852
1643818830000|2022-02-02 16:20:30|115.34||115.36||115.36||115.34||1801
1643818840000|2022-02-02 16:20:40||115.3||115.32||115.32||115.3|86
1643818850000|2022-02-02 16:20:50|115.34||115.36||115.36||115.34||2032
1643818860000|2022-02-02 16:21:00|115.34|115.3|115.34|115.3|115.34|115.3|115.34|115.3|118
1643818870000|2022-02-02 16:21:10||115.32||115.32||115.32||115.32|0
1643818880000|2022-02-02 16:21:20|115.36||115.36||115.36||115.36||0
1643818900000|2022-02-02 16:21:40|||||||||5000
1643818920000|2022-02-02 16:22:00|115.38|115.34|115.42|115.38|115.42|115.38|115.38|115.32|28274
1643818940000|2022-02-02 16:22:20|115.44|115.4|115.44|115.38|115.44|115.4|115.44|115.38|2211
1643818950000|2022-02-02 16:22:30|115.46|115.4|115.44|115.4|115.46|115.4|115.44|115.4|4500
1643818960000|2022-02-02 16:22:40|115.46|115.42|115.44|115.4|115.46|115.42|115.44|115.4|8825
1643818970000|2022-02-02 16:22:50|115.42|115.38|115.4|115.36|115.42|115.38|115.38|115.36|7564
1643818980000|2022-02-02 16:23:00|115.38||115.4||115.4||115.38||262
1643819020000|2022-02-02 16:23:40|||||||||513
1643819050000|2022-02-02 16:24:10|||||||||6974
1643819060000|2022-02-02 16:24:20|||||||||40
1643819070000|2022-02-02 16:24:30|||||||||568
1643819090000|2022-02-02 16:24:50||115.38||115.38||115.38||115.38|2725
1643819100000|2022-02-02 16:25:00|115.42||115.42||115.44||115.42||9754
1643819110000|2022-02-02 16:25:10|||||||||17225
1643819120000|2022-02-02 16:25:20|115.4|115.36|115.4|115.36|115.4|115.38|115.4|115.36|13839
1643819170000|2022-02-02 16:26:10|115.38|115.34|115.38|115.36|115.42|115.38|115.38|115.32|30047
1643819210000|2022-02-02 16:26:50|||||||||449
1643819220000|2022-02-02 16:27:00|115.4||115.4||115.4||115.4||5332
1643819230000|2022-02-02 16:27:10|115.42|115.38|115.44|115.38|115.46|115.42|115.42|115.36|114861
1643819240000|2022-02-02 16:27:20|115.42|115.36|115.42|115.38|115.42|115.38|115.42|115.36|17327
1643819250000|2022-02-02 16:27:30|115.44|115.4|115.46|115.4|115.46|115.4|115.44|115.4|1343
1643819260000|2022-02-02 16:27:40|115.44|115.42|115.44|115.4|115.44|115.42|115.44|115.38|13317
1643819270000|2022-02-02 16:27:50|115.46|115.42|115.46|115.4|115.46|115.42|115.44|115.4|6690
1643819280000|2022-02-02 16:28:00|||||||||937
1643819290000|2022-02-02 16:28:10|||||||||3222
1643819300000|2022-02-02 16:28:20|115.44|115.38|115.46|115.4|115.46|115.4|115.44|115.38|9914
1643819310000|2022-02-02 16:28:30|||||||||4000
1643819320000|2022-02-02 16:28:40|115.44|115.38|115.4|115.36|115.44|115.38|115.38|115.34|40712
1643819330000|2022-02-02 16:28:50|115.38||115.4||115.4||115.38||29933
1643819340000|2022-02-02 16:29:00|115.42|115.34|115.38|115.32|115.42|115.36|115.36|115.32|13129
1643819350000|2022-02-02 16:29:10|115.36|115.3|115.34|115.26|115.36|115.3|115.32|115.26|2631
1643819360000|2022-02-02 16:29:20|115.32||115.3||115.32||115.3||20200
1643819370000|2022-02-02 16:29:30|115.32|115.24|115.32|115.26|115.34|115.26|115.28|115.24|5104
1643819380000|2022-02-02 16:29:40|115.3|115.24|115.24|115.2|115.3|115.24|115.24|115.18|7571
1643819390000|2022-02-02 16:29:50|115.22|115.18|115.2|115.14|115.24|115.18|115.16|115.1|15787
1643875200000|2022-02-03 08:00:00|114.98|114.56|115.1|114.88|115.1|114.88|114.96|114.56|57773
1643875210000|2022-02-03 08:00:10|115.08|114.9|114.94|114.68|115.54|115.14|114.94|114.62|32618
1643875220000|2022-02-03 08:00:20|114.9|114.62|114.96|114.66|114.96|114.66|114.84|114.6|3866
1643875230000|2022-02-03 08:00:30|114.98|114.68|115.02|114.74|115.02|114.74|114.98|114.68|15771
1643875240000|2022-02-03 08:00:40|115|114.66|115.02|114.72|115.02|114.72|114.92|114.66|307
1643875250000|2022-02-03 08:00:50|115|114.66|114.98|114.66|115.18|114.84|114.66|114.6|104932
1643875260000|2022-02-03 08:01:00|115|114.68|114.98|114.7|115|114.7|114.92|114.68|0
1643875270000|2022-02-03 08:01:10|114.94|114.72|115|114.72|115|114.78|114.88|114.7|7490
1643875280000|2022-02-03 08:01:20|114.98|114.74|115.2|114.88|115.22|114.96|114.98|114.72|8963
1643875290000|2022-02-03 08:01:30|115.18|114.9|115.22|115.04|115.32|115.04|115.04|114.88|3466
1643875300000|2022-02-03 08:01:40|115.18||115.18||115.18||115.18||3015
1643875320000|2022-02-03 08:02:00|115.04|114.98|115.1|114.92|115.26|114.98|115.04|114.86|13150
1643875330000|2022-02-03 08:02:10|115.06|114.86|115.02|114.74|115.12|114.94|114.92|114.68|15486
1643875340000|2022-02-03 08:02:20|115.04|114.76|115.14|114.92|115.18|114.92|114.84|114.66|8332
1643875350000|2022-02-03 08:02:30|115.1|114.88|115.08|114.82|115.18|114.88|115.02|114.78|4
1643875360000|2022-02-03 08:02:40|115.04|114.8|115.04|114.8|115.04|114.82|115.04|114.8|1700
1643875370000|2022-02-03 08:02:50|115.14|114.82|115.34|115.1|115.38|115.1|115.14|114.82|1960
1643875380000|2022-02-03 08:03:00|115.36|115.12|115.46|115.24|115.48|115.24|115.36|115.12|27000
1643875390000|2022-02-03 08:03:10|115.5|115.26|115.62|115.38|115.64|115.38|115.5|115.24|1096
1643875400000|2022-02-03 08:03:20|115.66|115.4|115.68|115.46|115.7|115.46|115.64|115.4|831
1643875410000|2022-02-03 08:03:30|115.72|115.48|116.02|115.8|116.1|115.84|115.72|115.48|10414
1643875420000|2022-02-03 08:03:40|||||||||6854
1643875440000|2022-02-03 08:04:00|116.06|115.82|116.14|115.9|116.16|115.9|115.98|115.82|3527
1643875450000|2022-02-03 08:04:10|116.12|115.92|116.14|115.96|116.14|115.96|116.12|115.92|3647
1643875460000|2022-02-03 08:04:20|116.02|115.94|115.78|115.58|116.02|115.94|115.78|115.56|18314
1643875470000|2022-02-03 08:04:30|115.9|115.66|115.72|115.56|115.9|115.66|115.72|115.56|1750
1643875480000|2022-02-03 08:04:40|115.78|115.58|115.74|115.6|115.8|115.62|115.72|115.56|2009
1643875490000|2022-02-03 08:04:50|||||||||3469
1643875500000|2022-02-03 08:05:00|115.72|115.62|115.92|115.82|115.92|115.82|115.7|115.62|7247
1643875510000|2022-02-03 08:05:10|116.02|115.84|116.08|115.9|116.12|115.9|116.02|115.84|6434
1643875520000|2022-02-03 08:05:20|116.1|115.92|116.14|115.98|116.14|116|116.08|115.92|3008
1643875530000|2022-02-03 08:05:30|116.1|115.96|116.14|116|116.16|116|116|115.78|17075
1643875540000|2022-02-03 08:05:40|116.16|116.02|116.16|116.06|116.16|116.08|116.14|116|3310
1643875550000|2022-02-03 08:05:50||116.1||116.04||116.1||116.02|4090
1643875580000|2022-02-03 08:06:20||116.02||116.04||116.08||116.02|9674
1643875600000|2022-02-03 08:06:40|116.22|116.02|116.42|116.22|116.42|116.24|116.22|116.02|11517
1643875610000|2022-02-03 08:06:50|116.36|116.16|116.42|116.22|116.42|116.24|116.36|116.12|1902
1643875620000|2022-02-03 08:07:00|116.44|116.24|116.32|116.16|116.44|116.26|116.32|116.16|2000
1643875630000|2022-02-03 08:07:10|116.24|116.12|116.3|116.1|116.34|116.14|116.22|116.04|3609
1643875650000|2022-02-03 08:07:30|116.28|116.06|116.1|116.02|116.28|116.06|116.1|116.02|2050
1643875660000|2022-02-03 08:07:40|116.16|115.94|116.18|116.02|116.3|116.1|116.16|115.94|15565
1643875670000|2022-02-03 08:07:50|116.22||116.16||116.22||116.16||1563
1643875680000|2022-02-03 08:08:00|116.18|116.06|116.16|116.02|116.2|116.06|116.14|116.02|3179
1643875690000|2022-02-03 08:08:10|116.18|116.06|116.18|116.02|116.18|116.06|116.12|116.02|10372
1643875700000|2022-02-03 08:08:20|116.12|116|116.1|116|116.12|116.02|116.1|116|4641
1643875710000|2022-02-03 08:08:30|116.08|115.98|116.04|115.92|116.08|115.98|115.98|115.78|16974
1643875720000|2022-02-03 08:08:40|116.02|115.9|116.04|115.94|116.04|115.96|115.98|115.78|3712
1643875730000|2022-02-03 08:08:50|116.08|115.88|116.08|116|116.08|116|116.08|115.88|875
1643875740000|2022-02-03 08:09:00|116.06|116.02|116.08|116|116.1|116.04|116.06|116|5034
1643875750000|2022-02-03 08:09:10|116.06|115.98|115.92|115.82|116.06|116.02|115.92|115.7|23475
1643875760000|2022-02-03 08:09:20||115.78||115.78||115.82||115.76|0
1643875770000|2022-02-03 08:09:30|115.9|115.74|115.86|115.74|116|115.86|115.8|115.62|7296
1643875780000|2022-02-03 08:09:40|115.84|115.7|115.8|115.64|115.84|115.78|115.8|115.62|0
1643875790000|2022-02-03 08:09:50|115.78|115.62|115.66|115.54|115.78|115.62|115.66|115.48|1330
1643875800000|2022-02-03 08:10:00|115.64|115.48|115.64|115.52|115.64|115.54|115.62|115.46|1349
1643875810000|2022-02-03 08:10:10|115.68|115.54|115.74|115.62|115.74|115.64|115.68|115.54|1479
1643875820000|2022-02-03 08:10:20|115.72|115.58|115.72|115.6|115.78|115.64|115.72|115.54|642
1643875830000|2022-02-03 08:10:30|115.76|115.56|115.76|115.62|115.78|115.64|115.74|115.54|0
1643875840000|2022-02-03 08:10:40|115.78|115.64|115.76|115.64|115.78|115.66|115.74|115.58|1020
1643875850000|2022-02-03 08:10:50|115.78|115.62|115.76|115.62|115.78|115.66|115.72|115.52|0
1643875860000|2022-02-03 08:11:00||115.58||115.56||115.6||115.54|1883
1643875870000|2022-02-03 08:11:10||115.58||115.58||115.6||115.58|8
1643875880000|2022-02-03 08:11:20||115.56||115.58||115.58||115.54|4583
1643875890000|2022-02-03 08:11:30||115.6||115.66||115.66||115.6|300
1643875900000|2022-02-03 08:11:40||115.68||115.68||115.7||115.66|0
1643875910000|2022-02-03 08:11:50|115.78|115.7|115.84|115.74|115.92|115.76|115.76|115.66|10839
1643875920000|2022-02-03 08:12:00|115.8|115.78|115.76|115.66|115.8|115.78|115.76|115.66|17912
1643875930000|2022-02-03 08:12:10|||||||||1375
1643875950000|2022-02-03 08:12:30|115.78|115.68|115.76|115.66|115.78|115.7|115.76|115.66|2718
1643875960000|2022-02-03 08:12:40|115.78|115.68|115.82|115.7|115.84|115.76|115.78|115.68|4432
1643875970000|2022-02-03 08:12:50||115.72||115.74||115.74||115.72|0
1643875980000|2022-02-03 08:13:00|115.8|115.72|115.8|115.66|115.8|115.72|115.8|115.66|4176
1643876000000|2022-02-03 08:13:20||115.68||115.72||115.72||115.68|1660
1643876010000|2022-02-03 08:13:30|115.78|115.7|115.82|115.78|115.82|115.78|115.78|115.66|7637
1643876020000|2022-02-03 08:13:40|115.84|115.8|115.86|115.8|115.86|115.84|115.84|115.8|1988
1643876030000|2022-02-03 08:13:50||115.78||115.78||115.78||115.78|2159
1643876040000|2022-02-03 08:14:00|115.9|115.8|115.98|115.86|116|115.88|115.9|115.8|2379
1643876050000|2022-02-03 08:14:10|115.94|115.84|115.98|115.86|115.98|115.86|115.94|115.84|24368
1643876060000|2022-02-03 08:14:20|116|115.88|116.08|115.98|116.12|115.98|116|115.88|18337
1643876070000|2022-02-03 08:14:30|116.04|115.96|116|115.9|116.04|115.98|116|115.9|1784
1643876080000|2022-02-03 08:14:40|115.96||116||116||115.96||0
1643876090000|2022-02-03 08:14:50|115.94|115.86|115.86|115.76|115.94|115.86|115.86|115.74|10573
1643876100000|2022-02-03 08:15:00|115.84|115.78|116.1|115.98|116.12|116|115.82|115.78|6631
1643876110000|2022-02-03 08:15:10||116||116||116||116|1000
1643876120000|2022-02-03 08:15:20|116.06|115.98|116.08|115.96|116.1|116|116|115.94|13378
1643876130000|2022-02-03 08:15:30|116.06|115.94|116.14|116|116.16|116|115.94|115.84|14558
1643876140000|2022-02-03 08:15:40|116.12|115.96|115.98|115.88|116.12|115.96|115.98|115.86|1800
1643876150000|2022-02-03 08:15:50|115.96|115.86|115.88|115.82|115.96|115.86|115.88|115.78|4985
1643876160000|2022-02-03 08:16:00||115.78||115.82||115.82||115.78|1900
1643876190000|2022-02-03 08:16:30|115.86|115.74|115.8|115.68|115.86|115.74|115.78|115.66|8801
1643876200000|2022-02-03 08:16:40|115.78|115.7|115.92|115.84|115.98|115.9|115.78|115.7|14154
1643876210000|2022-02-03 08:16:50|115.9|115.8|115.88|115.8|115.9|115.8|115.88|115.8|0
1643876220000|2022-02-03 08:17:00|115.94|115.86|115.88|115.78|116.04|115.9|115.84|115.76|13064
1643876230000|2022-02-03 08:17:10||115.76||115.76||115.76||115.76|0
1643876240000|2022-02-03 08:17:20|115.92|115.82|115.88|115.76|115.98|115.88|115.88|115.76|5279
1643876250000|2022-02-03 08:17:30|||||||||6001
1643876260000|2022-02-03 08:17:40|115.94|115.82|115.96|115.88|115.98|115.88|115.92|115.82|13797
1643876270000|2022-02-03 08:17:50|115.94||115.92||115.94||115.92||0
1643876280000|2022-02-03 08:18:00|115.94|115.92|115.96|115.88|116.08|115.98|115.94|115.88|7981
1643876290000|2022-02-03 08:18:10|116.02|115.9|116|115.92|116.04|115.96|116|115.9|0
1643876300000|2022-02-03 08:18:20|116.04||116.02||116.04||116.02||0
1643876310000|2022-02-03 08:18:30|116.04|115.98|116|115.94|116.04|116.02|116|115.9|7864
1643876320000|2022-02-03 08:18:40|115.98|115.9|115.94|115.88|115.98|115.92|115.94|115.88|0
1643876330000|2022-02-03 08:18:50|115.96|115.92|115.86|115.76|116.02|115.92|115.84|115.76|9540
1643876340000|2022-02-03 08:19:00|115.84|115.72|115.74|115.66|115.84|115.76|115.74|115.66|0
1643876350000|2022-02-03 08:19:10|115.76|115.68|115.88|115.8|115.96|115.86|115.76|115.68|5619
1643876360000|2022-02-03 08:19:20|115.9|115.82|116.02|115.92|116.02|115.92|115.9|115.82|11261
1643876370000|2022-02-03 08:19:30|116|115.9|115.94|115.88|116|115.9|115.94|115.88|1467
1643876380000|2022-02-03 08:19:40|115.92|115.86|115.94|115.86|116.02|115.96|115.9|115.82|7049
1643876390000|2022-02-03 08:19:50|115.92|115.82|115.74|115.66|115.92|115.86|115.74|115.66|16884
1643876400000|2022-02-03 08:20:00|115.72|115.64|115.64|115.56|115.72|115.64|115.64|115.54|7985
1643876410000|2022-02-03 08:20:10|115.66|115.58|115.72|115.66|115.74|115.66|115.66|115.56|15355
1643876420000|2022-02-03 08:20:20|115.7|115.62|115.68|115.6|115.7|115.64|115.68|115.6|387
1643876430000|2022-02-03 08:20:30|115.66|115.56|115.68|115.56|115.72|115.66|115.64|115.48|11525
1643876440000|2022-02-03 08:20:40|115.66|115.54|115.66|115.54|115.66|115.54|115.66|115.54|0
1643876450000|2022-02-03 08:20:50|115.68|115.6|115.78|115.68|115.78|115.68|115.68|115.6|6264
1643876460000|2022-02-03 08:21:00|115.82|115.7|115.74|115.68|115.84|115.74|115.74|115.68|11566
1643876470000|2022-02-03 08:21:10|115.8|115.7|115.84|115.76|115.86|115.76|115.76|115.7|4
1643876480000|2022-02-03 08:21:20|115.86|115.74|115.96|115.88|115.96|115.88|115.86|115.74|1503
1643876490000|2022-02-03 08:21:30|115.92|115.86|115.96|115.86|115.96|115.86|115.92|115.86|2250
1643876500000|2022-02-03 08:21:40|115.92|115.88|115.96|115.9|115.96|115.9|115.92|115.88|2
1643876510000|2022-02-03 08:21:50|116||116||116||116||0
1643876520000|2022-02-03 08:22:00|115.98|115.94|115.94|115.86|115.98|115.94|115.92|115.86|4899
1643876530000|2022-02-03 08:22:10||115.88||115.86||115.88||115.86|0
1643876540000|2022-02-03 08:22:20|115.92|115.88|115.84|115.74|115.92|115.88|115.8|115.7|6027
1643876550000|2022-02-03 08:22:30|115.82|115.7|115.78|115.68|115.82|115.7|115.78|115.66|0
1643876560000|2022-02-03 08:22:40|115.82|115.7|115.78|115.68|115.86|115.82|115.76|115.66|53665
1643876570000|2022-02-03 08:22:50|115.76|115.7|115.68|115.62|115.76|115.7|115.66|115.5|16349
1643876580000|2022-02-03 08:23:00|115.72|115.6|115.74|115.62|115.82|115.8|115.72|115.6|49123
1643876590000|2022-02-03 08:23:10|115.72|115.64|115.7|115.6|115.72|115.64|115.7|115.6|2000
1643876600000|2022-02-03 08:23:20||115.62||115.62||115.62||115.62|0
1643876620000|2022-02-03 08:23:40|115.68|115.6|115.66|115.6|115.68|115.62|115.66|115.6|2100
1643876630000|2022-02-03 08:23:50|115.7|115.62|115.78|115.68|115.82|115.78|115.7|115.62|32647
1643876640000|2022-02-03 08:24:00|||||||||2944
1643876650000|2022-02-03 08:24:10|115.82|115.72|115.8|115.74|115.88|115.78|115.78|115.72|1271
1643876660000|2022-02-03 08:24:20|115.84|115.76|115.86|115.78|115.86|115.8|115.8|115.74|13482
1643876670000|2022-02-03 08:24:30|115.84|115.74|115.8|115.74|115.84|115.74|115.8|115.74|5990
1643876680000|2022-02-03 08:24:40|115.76|115.68|115.78|115.7|115.8|115.76|115.76|115.66|19715
1643876690000|2022-02-03 08:24:50|115.8|115.72|115.88|115.82|115.9|115.82|115.8|115.7|1929
1643876700000|2022-02-03 08:25:00|115.86|115.78|115.88|115.8|115.88|115.84|115.82|115.76|10714
1643876710000|2022-02-03 08:25:10|115.9|115.84|115.88|115.82|115.9|115.84|115.88|115.8|4792
1643876720000|2022-02-03 08:25:20|115.9|115.84|115.94|115.86|115.96|115.9|115.9|115.84|1962
1643876730000|2022-02-03 08:25:30|115.96|115.88|116|115.92|116|115.94|115.96|115.88|7501
1643876750000|2022-02-03 08:25:50|116.04|115.96|116.02|115.96|116.08|116|116.02|115.96|10899
1643876760000|2022-02-03 08:26:00|116|115.9|115.96|115.9|116|115.92|115.94|115.84|9461
1643876770000|2022-02-03 08:26:10|115.98|115.92|115.98|115.92|115.98|115.92|115.96|115.9|15760
1643876780000|2022-02-03 08:26:20|115.96|115.9|115.96|115.88|115.98|115.9|115.92|115.82|10257
1643876810000|2022-02-03 08:26:50|115.94|115.9|115.98|115.92|115.98|115.94|115.94|115.9|2907
1643876820000|2022-02-03 08:27:00|||||||||1716
1643876830000|2022-02-03 08:27:10|115.96||115.96||115.96||115.96||0
1643876840000|2022-02-03 08:27:20|115.98|115.96|115.98|115.92|116|115.96|115.98|115.92|13341
1643876850000|2022-02-03 08:27:30|115.96|115.9|115.98|115.92|116|115.92|115.96|115.9|420
1643876860000|2022-02-03 08:27:40|116|115.94|116|115.94|116|115.94|116|115.92|1590
1643876870000|2022-02-03 08:27:50||115.96||115.94||115.96||115.94|0
1643876880000|2022-02-03 08:28:00|115.98|115.92|115.98|115.86|115.98|115.94|115.94|115.86|15479
1643876890000|2022-02-03 08:28:10|115.94||115.94||115.94||115.94||0
1643876900000|2022-02-03 08:28:20|115.92||115.9||115.92||115.9||0
1643876910000|2022-02-03 08:28:30|115.92||115.9||115.92||115.9||9517
1643876920000|2022-02-03 08:28:40|115.88|115.84|115.9|115.84|115.9|115.86|115.88|115.84|15763
1643876930000|2022-02-03 08:28:50|115.88|115.82|115.9|115.84|115.9|115.86|115.88|115.82|13734
1643876940000|2022-02-03 08:29:00|115.88|115.82|115.72|115.66|115.88|115.82|115.72|115.66|9715
1643876960000|2022-02-03 08:29:20|115.76|115.68|115.74|115.66|115.76|115.68|115.68|115.66|4850
1643876980000|2022-02-03 08:29:40|115.72||115.72||115.72||115.72||0
1643877000000|2022-02-03 08:30:00||115.68||115.66||115.68||115.66|0
1643877010000|2022-02-03 08:30:10|||||||||48
1643877020000|2022-02-03 08:30:20|115.74|115.68|115.84|115.72|115.84|115.72|115.72|115.68|26727
1643877030000|2022-02-03 08:30:30|115.82|115.74|115.82|115.74|115.82|115.8|115.82|115.74|527
1643877040000|2022-02-03 08:30:40|115.88|115.76|115.88|115.78|115.88|115.78|115.88|115.76|0
1643877060000|2022-02-03 08:31:00|115.82|115.76|115.82|115.76|115.82|115.76|115.82|115.76|1527
1643877070000|2022-02-03 08:31:10|115.86|115.8|115.92|115.86|115.94|115.86|115.86|115.8|2053
1643877080000|2022-02-03 08:31:20|115.9|115.84|115.88|115.8|115.9|115.86|115.86|115.8|16402
1643877090000|2022-02-03 08:31:30|115.86|115.82|115.96|115.9|115.96|115.9|115.86|115.82|12625
1643877100000|2022-02-03 08:31:40||115.88||115.88||115.88||115.88|0
1643877110000|2022-02-03 08:31:50|116|115.92|116.1|116.02|116.1|116.02|116|115.92|7547
1643877120000|2022-02-03 08:32:00|116.06|116.04|116.02|115.92|116.1|116.06|116.02|115.92|10935
1643877130000|2022-02-03 08:32:10|116.04|115.94|116.02|115.94|116.06|115.98|116.02|115.94|2000
1643877140000|2022-02-03 08:32:20|116.06|115.96|116.08|115.98|116.08|116.02|116.04|115.96|2426
1643877150000|2022-02-03 08:32:30|116.1|116|116.16|116.04|116.2|116.08|116.1|116|7371
1643877160000|2022-02-03 08:32:40||116.06||116.06||116.08||116.02|0
1643877180000|2022-02-03 08:33:00|116.1|116.02|116.06|115.96|116.1|116.04|116.04|115.96|30664
1643877190000|2022-02-03 08:33:10|||||||||776
1643877200000|2022-02-03 08:33:20|116.04|116|116.04|115.96|116.04|116.02|116.02|115.96|7998
1643877210000|2022-02-03 08:33:30|116.02||116.02||116.02||116.02||0
1643877240000|2022-02-03 08:34:00|116|115.94|115.96|115.9|116|115.98|115.96|115.86|12156
1643877250000|2022-02-03 08:34:10|115.98|115.92|116|115.94|116.02|115.96|115.98|115.92|21609
1643877270000|2022-02-03 08:34:30|115.98|115.92|115.9|115.82|115.98|115.92|115.9|115.82|1368
1643877280000|2022-02-03 08:34:40|115.92|115.78|115.86|115.78|115.92|115.86|115.86|115.74|25
1643877290000|2022-02-03 08:34:50|115.82|115.76|115.8|115.74|115.82|115.78|115.8|115.72|1520
1643877300000|2022-02-03 08:35:00|115.78|115.7|115.76|115.64|115.8|115.72|115.76|115.62|4910
1643877310000|2022-02-03 08:35:10|115.74|115.62|115.68|115.56|115.74|115.64|115.68|115.56|0
1643877320000|2022-02-03 08:35:20||115.58||115.58||115.58||115.58|1891
1643877330000|2022-02-03 08:35:30|115.72|115.6|115.68|115.6|115.72|115.64|115.62|115.5|23083
1643877340000|2022-02-03 08:35:40|115.72|115.64|115.7|115.6|115.74|115.68|115.7|115.6|3766
1643877360000|2022-02-03 08:36:00|115.66|115.56|115.66|115.62|115.7|115.62|115.66|115.56|0
1643877390000|2022-02-03 08:36:30|115.7|115.64|115.64|115.56|115.7|115.64|115.6|115.56|7369
1643877400000|2022-02-03 08:36:40|115.62|115.54|115.5|115.42|115.62|115.54|115.5|115.4|1376
1643877410000|2022-02-03 08:36:50|115.48|115.4|115.5|115.42|115.5|115.42|115.48|115.4|10318
1643877420000|2022-02-03 08:37:00|115.52|115.44|115.56|115.5|115.56|115.5|115.52|115.44|6483
1643877440000|2022-02-03 08:37:20|115.62|115.54|115.6|115.5|115.64|115.54|115.6|115.5|761
1643877450000|2022-02-03 08:37:30|115.62|115.54|115.6|115.52|115.62|115.54|115.6|115.5|2020
1643877460000|2022-02-03 08:37:40||115.5||115.5||115.5||115.5|0
1643877470000|2022-02-03 08:37:50|115.56|115.48|115.56|115.48|115.56|115.48|115.52|115.46|2000
1643877490000|2022-02-03 08:38:10|115.6|115.54|115.5|115.4|115.64|115.54|115.46|115.4|17648
1643877500000|2022-02-03 08:38:20|115.52|115.44|115.58|115.52|115.64|115.52|115.5|115.44|2978
1643877510000|2022-02-03 08:38:30|115.56|115.48|115.52|115.44|115.56|115.48|115.48|115.4|6431
1643877530000|2022-02-03 08:38:50|115.56|115.46|115.56|115.48|115.58|115.5|115.52|115.46|6919
1643877540000|2022-02-03 08:39:00||115.5||115.52||115.52||115.5|58
1643877550000|2022-02-03 08:39:10|||||||||2147
1643877560000|2022-02-03 08:39:20|115.54|115.5|115.54|115.48|115.54|115.5|115.54|115.48|5078
1643877570000|2022-02-03 08:39:30|||||||||10000
1643877600000|2022-02-03 08:40:00|115.5|115.5|115.46|115.4|115.5|115.5|115.46|115.4|9441
1643877610000|2022-02-03 08:40:10||115.42||115.42||115.42||115.42|0
1643877620000|2022-02-03 08:40:20|115.48|115.44|115.5|115.44|115.5|115.44|115.48|115.44|5422
1643877630000|2022-02-03 08:40:30||115.46||115.44||115.46||115.44|0
1643877650000|2022-02-03 08:40:50|115.54|115.46|115.62|115.54|115.64|115.54|115.54|115.46|2796
1643877660000|2022-02-03 08:41:00|115.64||115.64||115.66||115.64||0
1643877670000|2022-02-03 08:41:10|115.62||115.6||115.62||115.6||0
1643877690000|2022-02-03 08:41:30|115.56||115.56||115.56||115.56||50
1643877710000|2022-02-03 08:41:50||115.5||115.5||115.5||115.5|1006
1643877720000|2022-02-03 08:42:00|115.54|115.48|115.5|115.42|115.54|115.48|115.5|115.42|0
1643877730000|2022-02-03 08:42:10|115.52|115.44|115.52|115.44|115.52|115.44|115.5|115.44|0
1643877740000|2022-02-03 08:42:20|115.54|115.46|115.56|115.5|115.56|115.52|115.54|115.44|3527
1643877760000|2022-02-03 08:42:40|115.54|115.48|115.54|115.44|115.54|115.48|115.52|115.44|1234
1643877780000|2022-02-03 08:43:00|115.56|115.46|115.56|115.48|115.6|115.48|115.56|115.46|6404
1643877790000|2022-02-03 08:43:10|115.58|115.5|115.58|115.52|115.6|115.52|115.58|115.5|531
1643877800000|2022-02-03 08:43:20|115.6|115.54|115.6|115.52|115.66|115.58|115.6|115.52|1719
1643877810000|2022-02-03 08:43:30|115.58|115.5|115.56|115.46|115.6|115.5|115.52|115.44|3295
1643877820000|2022-02-03 08:43:40|115.54|115.44|115.52|115.44|115.54|115.44|115.5|115.42|0
1643877830000|2022-02-03 08:43:50|115.54|115.46|115.52|115.44|115.56|115.46|115.52|115.44|11975
1643877840000|2022-02-03 08:44:00|115.48||115.52||115.52||115.48||55
1643877850000|2022-02-03 08:44:10|115.54|115.46|115.56|115.46|115.56|115.46|115.52|115.44|2583
1643877860000|2022-02-03 08:44:20|115.54|115.48|115.56|115.46|115.56|115.48|115.54|115.46|0
1643877870000|2022-02-03 08:44:30||115.48||115.48||115.48||115.48|0
1643877890000|2022-02-03 08:44:50|115.54|115.46|115.52|115.42|115.54|115.46|115.48|115.42|9814
1643877900000|2022-02-03 08:45:00|115.56|115.44|115.64|115.56|115.64|115.56|115.52|115.42|7804
1643877910000|2022-02-03 08:45:10||115.58||115.56||115.58||115.56|0
1643877920000|2022-02-03 08:45:20|115.62|115.58|115.58|115.5|115.62|115.58|115.58|115.5|4655
1643877930000|2022-02-03 08:45:30||115.52||115.52||115.52||115.52|0
1643877940000|2022-02-03 08:45:40|115.62||115.58||115.64||115.58||174
1643877950000|2022-02-03 08:45:50|115.62|115.54|115.64|115.54|115.64|115.54|115.58|115.54|163
1643877960000|2022-02-03 08:46:00|115.62|115.56|115.64|115.58|115.64|115.6|115.62|115.56|0
1643877970000|2022-02-03 08:46:10|115.66|115.6|115.7|115.64|115.76|115.68|115.64|115.6|12472
1643877980000|2022-02-03 08:46:20|115.68|115.6|115.7|115.6|115.7|115.62|115.68|115.6|0
1643878000000|2022-02-03 08:46:40||115.66||115.66||115.66||115.62|0
1643878010000|2022-02-03 08:46:50|115.68|115.62|115.7|115.62|115.7|115.62|115.68|115.6|18833
1643878020000|2022-02-03 08:47:00|115.68|115.6|115.62|115.54|115.68|115.6|115.6|115.52|14080
1643878030000|2022-02-03 08:47:10|115.6|115.52|115.58|115.52|115.6|115.52|115.58|115.52|8048
1643878040000|2022-02-03 08:47:20|115.54|115.5|115.5|115.42|115.54|115.5|115.5|115.42|10726
1643878080000|2022-02-03 08:48:00|115.48||115.5||115.5||115.46||2982
1643878100000|2022-02-03 08:48:20|115.48||115.48||115.48||115.48||0
1643878110000|2022-02-03 08:48:30|||||||||4297
1643878120000|2022-02-03 08:48:40|115.5|115.44|115.58|115.48|115.6|115.48|115.5|115.44|3061
1643878130000|2022-02-03 08:48:50|115.6||115.6||115.6||115.58||0
1643878140000|2022-02-03 08:49:00|115.62|115.5|115.62|115.56|115.62|115.56|115.58|115.5|1284
1643878150000|2022-02-03 08:49:10|115.64|115.5|115.48|115.42|115.64|115.5|115.46|115.42|11702
1643878160000|2022-02-03 08:49:20|115.46||115.48||115.48||115.46||0
1643878170000|2022-02-03 08:49:30|115.46|115.4|115.42|115.34|115.46|115.4|115.38|115.28|29735
1643878180000|2022-02-03 08:49:40|115.44|115.36|115.5|115.4|115.5|115.42|115.44|115.36|0
1643878190000|2022-02-03 08:49:50|115.48|115.42|115.6|115.52|115.62|115.52|115.46|115.42|7617
1643878200000|2022-02-03 08:50:00|115.62|115.54|115.6|115.58|115.68|115.58|115.6|115.52|0
1643878210000|2022-02-03 08:50:10|115.62||115.62||115.62||115.62||740
1643878230000|2022-02-03 08:50:30|115.64|115.6|115.68|115.6|115.7|115.6|115.64|115.6|6915
1643878240000|2022-02-03 08:50:40|115.66|115.58|115.66|115.58|115.66|115.58|115.66|115.58|554
1643878250000|2022-02-03 08:50:50||115.6||115.6||115.6||115.6|0
1643878300000|2022-02-03 08:51:40|115.64|115.62|115.78|115.68|115.78|115.68|115.64|115.62|4116
1643878310000|2022-02-03 08:51:50|115.8|115.72|115.86|115.82|115.86|115.82|115.8|115.72|4799
1643878320000|2022-02-03 08:52:00|115.84|115.76|115.78|115.68|115.84|115.76|115.78|115.68|2016
1643878340000|2022-02-03 08:52:20|115.74|115.66|115.72|115.66|115.74|115.66|115.72|115.66|6397
1643878350000|2022-02-03 08:52:30|115.7|115.64|115.7|115.64|115.72|115.64|115.68|115.64|4445
1643878360000|2022-02-03 08:52:40|115.72|115.66|115.74|115.66|115.74|115.7|115.7|115.64|6241
1643878370000|2022-02-03 08:52:50|115.72|115.64|115.68|115.6|115.74|115.7|115.68|115.58|13964
1643878380000|2022-02-03 08:53:00|115.7|115.64|115.7|115.6|115.72|115.64|115.7|115.6|2000
1643878390000|2022-02-03 08:53:10|115.66|115.58|115.64|115.58|115.66|115.58|115.62|115.58|6885
1643878400000|2022-02-03 08:53:20|115.66|115.6|115.68|115.6|115.68|115.6|115.66|115.6|0
1643878410000|2022-02-03 08:53:30|115.66|115.58|115.66|115.58|115.66|115.58|115.66|115.58|0
1643878430000|2022-02-03 08:53:50|115.64||115.64||115.64||115.64||0
1643878440000|2022-02-03 08:54:00|115.62|115.56|115.62|115.58|115.62|115.58|115.6|115.56|10677
1643878450000|2022-02-03 08:54:10|115.6|115.56|115.6|115.56|115.6|115.56|115.6|115.5|5150
1643878460000|2022-02-03 08:54:20|115.58|115.54|115.56|115.48|115.6|115.54|115.56|115.46|5651
1643878470000|2022-02-03 08:54:30|115.52|115.46|115.54|115.46|115.56|115.46|115.44|115.4|8400
1643878480000|2022-02-03 08:54:40|115.56|115.48|115.62|115.56|115.62|115.58|115.56|115.48|9352
1643878490000|2022-02-03 08:54:50|115.6||115.6||115.6||115.6||0
1643878500000|2022-02-03 08:55:00|115.62||115.62||115.68||115.62||4426
1643878510000|2022-02-03 08:55:10|115.68|115.6|115.68|115.6|115.7|115.6|115.68|115.56|4882
1643878530000|2022-02-03 08:55:30|115.7|115.62|115.76|115.7|115.78|115.7|115.7|115.62|5154
1643878540000|2022-02-03 08:55:40|115.78||115.78||115.78||115.78||2000
1643878550000|2022-02-03 08:55:50|115.76|115.66|115.74|115.66|115.76|115.66|115.72|115.62|54
1643878560000|2022-02-03 08:56:00|115.76|115.7|115.76|115.7|115.76|115.7|115.76|115.7|0
1643878570000|2022-02-03 08:56:10|115.78||115.78||115.78||115.78||0
1643878580000|2022-02-03 08:56:20|115.76||115.78||115.78||115.76||0
1643878590000|2022-02-03 08:56:30||115.74||115.74||115.74||115.7|279
1643878610000|2022-02-03 08:56:50|115.82|115.78|115.86|115.76|115.86|115.78|115.82|115.74|2167
1643878620000|2022-02-03 08:57:00|115.88|115.78|115.82|115.74|115.88|115.78|115.78|115.7|4570
1643878630000|2022-02-03 08:57:10|115.8|115.76|115.8|115.76|115.8|115.76|115.8|115.76|8
1643878640000|2022-02-03 08:57:20|115.78|115.72|115.78|115.7|115.78|115.72|115.78|115.7|4222
1643878650000|2022-02-03 08:57:30||115.74||115.74||115.74||115.74|1924
1643878670000|2022-02-03 08:57:50|115.76|115.7|115.76|115.66|115.76|115.7|115.74|115.66|1150
1643878680000|2022-02-03 08:58:00|115.78|115.68|115.78|115.7|115.78|115.7|115.78|115.68|42947
1643878690000|2022-02-03 08:58:10|115.8|115.72|115.8|115.74|115.8|115.76|115.8|115.72|648
1643878700000|2022-02-03 08:58:20|115.82|115.82|115.92|115.86|115.96|115.9|115.82|115.78|34326
1643878710000|2022-02-03 08:58:30|115.88|115.82|115.88|115.82|115.88|115.82|115.88|115.82|8278
1643878720000|2022-02-03 08:58:40|115.9|115.88|115.88|115.86|115.92|115.88|115.88|115.82|18844
1643878730000|2022-02-03 08:58:50|115.92|115.88|116.04|116|116.04|116|115.92|115.88|18599
1643878740000|2022-02-03 08:59:00|116.06||116.06||116.06||116.06||0
1643878750000|2022-02-03 08:59:10||116.02||116||116.02||116|0
1643878760000|2022-02-03 08:59:20|116.04|115.98|116.06|116.02|116.06|116.02|116.02|115.96|7824
1643878770000|2022-02-03 08:59:30||115.98||115.98||115.98||115.98|0
1643878780000|2022-02-03 08:59:40|116.08|116.02|116.04|115.96|116.08|116.02|116.04|115.96|809
1643878790000|2022-02-03 08:59:50|116.02|116|116.04|115.96|116.04|116|116.02|115.96|0
1643878800000|2022-02-03 09:00:00|116.02|115.94|116|115.92|116.02|115.96|115.96|115.84|23541
1643878810000|2022-02-03 09:00:10|115.98|115.96|115.98|115.92|115.98|115.96|115.98|115.92|13
1643878850000|2022-02-03 09:00:50||115.94||115.92||115.94||115.92|2
1643878860000|2022-02-03 09:01:00|115.96|115.9|115.94|115.88|115.96|115.94|115.94|115.84|21405
1643878870000|2022-02-03 09:01:10|115.96|115.9|115.96|115.88|115.98|115.94|115.96|115.88|15636
1643878880000|2022-02-03 09:01:20|115.94|115.86|115.92|115.86|115.94|115.88|115.92|115.86|0
1643878900000|2022-02-03 09:01:40|115.9|115.82|115.84|115.76|115.9|115.82|115.84|115.74|621
1643878910000|2022-02-03 09:01:50|115.82|115.8|115.86|115.8|115.86|115.8|115.82|115.8|697
1643878920000|2022-02-03 09:02:00|115.84|115.76|115.82|115.74|115.84|115.76|115.8|115.72|0
1643878930000|2022-02-03 09:02:10|115.84|115.76|115.84|115.8|115.84|115.8|115.84|115.74|0
1643878940000|2022-02-03 09:02:20||115.76||115.74||115.8||115.74|1
1643878960000|2022-02-03 09:02:40|115.82|115.78|115.84|115.8|115.84|115.8|115.82|115.78|0
1643878970000|2022-02-03 09:02:50||115.78||115.78||115.78||115.78|17194
1643878980000|2022-02-03 09:03:00||115.8||115.78||115.8||115.78|0
1643878990000|2022-02-03 09:03:10|115.82|115.8|115.82|115.74|115.82|115.8|115.82|115.72|12289
1643879000000|2022-02-03 09:03:20|115.84|115.76|115.84|115.76|115.84|115.76|115.84|115.76|0
1643879010000|2022-02-03 09:03:30|115.82|115.74|115.82|115.74|115.82|115.74|115.82|115.74|431
1643879020000|2022-02-03 09:03:40|115.78|115.72|115.78|115.72|115.8|115.74|115.78|115.7|648
1643879030000|2022-02-03 09:03:50|115.8|115.76|115.8|115.72|115.82|115.78|115.8|115.72|4985
1643879040000|2022-02-03 09:04:00||115.76||115.76||115.76||115.76|0
1643879050000|2022-02-03 09:04:10|115.78|115.72|115.78|115.7|115.78|115.72|115.78|115.7|2000
1643879070000|2022-02-03 09:04:30||115.72||115.72||115.72||115.72|0
1643879080000|2022-02-03 09:04:40|115.8|115.74|115.84|115.74|115.84|115.74|115.8|115.74|2165
1643879090000|2022-02-03 09:04:50|115.82||115.82||115.82||115.82||0
1643879100000|2022-02-03 09:05:00|115.8|115.72|115.84|115.78|115.84|115.78|115.8|115.72|8799
1643879110000|2022-02-03 09:05:10|115.82|115.74|115.78|115.72|115.82|115.76|115.78|115.72|2558
1643879120000|2022-02-03 09:05:20|115.76|115.68|115.66|115.58|115.76|115.68|115.66|115.56|3804
1643879130000|2022-02-03 09:05:30|115.62|115.56|115.64|115.54|115.66|115.56|115.58|115.48|0
1643879140000|2022-02-03 09:05:40|115.62||115.64||115.64||115.62||0
1643879150000|2022-02-03 09:05:50|115.62|115.56|115.54|115.44|115.62|115.56|115.54|115.42|1
1643879160000|2022-02-03 09:06:00|115.56|115.5|115.66|115.56|115.66|115.56|115.56|115.48|7970
1643879170000|2022-02-03 09:06:10|115.64|115.54|115.64|115.54|115.64|115.54|115.64|115.52|0
1643879180000|2022-02-03 09:06:20|115.66|115.56|115.64|115.56|115.66|115.58|115.64|115.56|0
1643879210000|2022-02-03 09:06:50||115.58||115.58||115.58||115.58|11
1643879220000|2022-02-03 09:07:00|115.62|115.56|115.62|115.56|115.62|115.56|115.62|115.56|0
1643879230000|2022-02-03 09:07:10|115.64||115.64||115.64||115.64||0
1643879240000|2022-02-03 09:07:20|115.62||115.64||115.64||115.62||6927
1643879250000|2022-02-03 09:07:30|||||||||1717
1643879260000|2022-02-03 09:07:40|115.62|115.52|115.58|115.56|115.64|115.56|115.58|115.46|19921
1643879270000|2022-02-03 09:07:50|115.6|115.58|115.6|115.56|115.64|115.58|115.6|115.56|6041
1643879280000|2022-02-03 09:08:00|115.58|115.5|115.58|115.5|115.62|115.5|115.58|115.48|52
1643879290000|2022-02-03 09:08:10|115.56|115.52|115.58|115.5|115.58|115.52|115.56|115.5|0
1643879300000|2022-02-03 09:08:20|115.6|115.52|115.6|115.54|115.6|115.56|115.6|115.52|1945
1643879310000|2022-02-03 09:08:30|115.58|115.5|115.66|115.56|115.66|115.56|115.58|115.5|8064
1643879320000|2022-02-03 09:08:40|115.64||115.64||115.64||115.64||0
1643879330000|2022-02-03 09:08:50|||||||||862
1643879340000|2022-02-03 09:09:00|115.62|115.58|115.64|115.56|115.64|115.58|115.62|115.56|333
1643879350000|2022-02-03 09:09:10|115.62|115.52|115.62|115.52|115.62|115.52|115.62|115.52|9055
1643879400000|2022-02-03 09:10:00|115.6|115.5|115.54|115.46|115.6|115.5|115.52|115.42|13181
1643879410000|2022-02-03 09:10:10|115.52|115.48|115.54|115.46|115.54|115.48|115.52|115.46|0
1643879440000|2022-02-03 09:10:40|115.56|115.52|115.6|115.56|115.6|115.56|115.56|115.52|1638
1643879450000|2022-02-03 09:10:50||115.52||115.52||115.52||115.52|2
1643879460000|2022-02-03 09:11:00|115.64|115.54|115.66|115.58|115.68|115.58|115.64|115.54|2164
1643879470000|2022-02-03 09:11:10|115.68||115.68||115.68||115.64||211
1643879480000|2022-02-03 09:11:20|115.7|115.62|115.7|115.62|115.7|115.64|115.7|115.6|175
1643879490000|2022-02-03 09:11:30||115.6||115.6||115.6||115.58|0
1643879510000|2022-02-03 09:11:50|115.68|115.58|115.7|115.6|115.7|115.6|115.66|115.58|0
1643879520000|2022-02-03 09:12:00|115.76|115.64|115.82|115.72|115.82|115.72|115.76|115.64|192
1643879530000|2022-02-03 09:12:10|115.78|115.7|115.7|115.62|115.78|115.7|115.66|115.58|12988
1643879540000|2022-02-03 09:12:20|115.68|115.6|115.7|115.58|115.7|115.62|115.68|115.58|887
1643879550000|2022-02-03 09:12:30|115.68|115.6|115.74|115.66|115.74|115.66|115.68|115.6|0
1643879560000|2022-02-03 09:12:40|115.72|115.64|115.74|115.64|115.74|115.66|115.7|115.62|2000
1643879570000|2022-02-03 09:12:50||115.62||115.62||115.62||115.62|0
1643879580000|2022-02-03 09:13:00|115.7||115.7||115.7||115.7||0
1643879590000|2022-02-03 09:13:10|115.68|115.6|115.7|115.58|115.7|115.64|115.66|115.58|796
1643879600000|2022-02-03 09:13:20|115.68|115.6|115.66|115.58|115.7|115.6|115.66|115.58|436
1643879610000|2022-02-03 09:13:30|115.68||115.66||115.68||115.66||5000
1643879630000|2022-02-03 09:13:50||115.6||115.6||115.6||115.58|16
1643879640000|2022-02-03 09:14:00|||||||||100
1643879650000|2022-02-03 09:14:10|115.7|115.62|115.74|115.64|115.74|115.64|115.7|115.62|4480
1643879660000|2022-02-03 09:14:20|115.76|115.66|115.8|115.7|115.8|115.7|115.76|115.66|1541
1643879670000|2022-02-03 09:14:30|115.76|115.66|115.72|115.62|115.76|115.66|115.68|115.6|5547
1643879680000|2022-02-03 09:14:40|115.7|115.6|115.62|115.58|115.7|115.6|115.62|115.58|699
1643879700000|2022-02-03 09:15:00|115.6|115.56|115.62|115.58|115.62|115.58|115.6|115.56|4865
1643879710000|2022-02-03 09:15:10|115.6|115.56|115.62|115.58|115.62|115.58|115.6|115.56|2626
1643879720000|2022-02-03 09:15:20|||||||||852
1643879730000|2022-02-03 09:15:30|115.6|115.56|115.56|115.5|115.6|115.56|115.56|115.5|17761
1643879740000|2022-02-03 09:15:40|||||||||684
1643879750000|2022-02-03 09:15:50|115.58|115.52|115.56|115.5|115.58|115.52|115.56|115.5|923
1643879790000|2022-02-03 09:16:30|115.58|115.52|115.5|115.48|115.58|115.52|115.5|115.42|11491
1643879810000|2022-02-03 09:16:50||115.44||115.44||115.46||115.44|2359
1643879820000|2022-02-03 09:17:00|115.48|115.4|115.44|115.4|115.48|115.4|115.44|115.4|0
1643879860000|2022-02-03 09:17:40|115.46|115.42|115.5|115.46|115.5|115.46|115.46|115.4|2468
1643879870000|2022-02-03 09:17:50|115.48|115.44|115.48|115.42|115.48|115.44|115.48|115.42|0
1643879990000|2022-02-03 09:19:50|||||||||2574
1643880020000|2022-02-03 09:20:20|115.46||115.48||115.48||115.46||1
1643880030000|2022-02-03 09:20:30|115.46|115.44|115.42|115.4|115.46|115.44|115.42|115.4|5874
1643880040000|2022-02-03 09:20:40|115.46||115.46||115.46||115.46||1713
1643880060000|2022-02-03 09:21:00|115.48|115.42|115.48|115.42|115.48|115.42|115.48|115.42|0
1643880070000|2022-02-03 09:21:10|115.46|115.4|115.48|115.42|115.48|115.42|115.46|115.4|0
1643880100000|2022-02-03 09:21:40|||||||||59
1643880120000|2022-02-03 09:22:00|115.46|115.4|115.48|115.4|115.48|115.4|115.46|115.4|9
1643880130000|2022-02-03 09:22:10|115.46||115.46||115.46||115.46||0
1643880150000|2022-02-03 09:22:30|115.48||115.5||115.5||115.48||128
1643880160000|2022-02-03 09:22:40||115.42||115.42||115.42||115.42|1000
1643880170000|2022-02-03 09:22:50|||||||||6
1643880180000|2022-02-03 09:23:00||115.46||115.46||115.46||115.42|0
1643880200000|2022-02-03 09:23:20|||||||||8658
1643880210000|2022-02-03 09:23:30|115.52||115.52||115.52||115.52||0
1643880220000|2022-02-03 09:23:40|115.54|115.48|115.54|115.48|115.58|115.52|115.54|115.48|0
1643880230000|2022-02-03 09:23:50|115.56||115.58||115.58||115.54||0
1643880240000|2022-02-03 09:24:00|115.56|115.46|115.54|115.46|115.56|115.46|115.54|115.46|0
1643880260000|2022-02-03 09:24:20|115.56|115.5|115.56|115.5|115.58|115.5|115.56|115.5|0
1643880290000|2022-02-03 09:24:50|115.54|115.48|115.54|115.46|115.54|115.48|115.54|115.46|103
1643880300000|2022-02-03 09:25:00|115.52|115.48|115.52|115.48|115.52|115.48|115.52|115.48|0
1643880310000|2022-02-03 09:25:10|115.56|115.5|115.52|115.48|115.56|115.5|115.52|115.48|4090
1643880330000|2022-02-03 09:25:30|115.54|115.5|115.6|115.54|115.6|115.54|115.54|115.5|5971
1643880380000|2022-02-03 09:26:20|||||||||175
1643880390000|2022-02-03 09:26:30|115.58||115.58||115.58||115.58||1
1643880430000|2022-02-03 09:27:10|115.56|115.52|115.36|115.32|115.56|115.52|115.34|115.24|20094
1643880440000|2022-02-03 09:27:20|115.38|115.34|115.38|115.32|115.38|115.36|115.38|115.32|558
1643880450000|2022-02-03 09:27:30|115.36|115.3|115.36|115.32|115.36|115.32|115.36|115.28|586
1643880460000|2022-02-03 09:27:40|||||||||424
1643880480000|2022-02-03 09:28:00||115.3||115.3||115.3||115.3|0
1643880490000|2022-02-03 09:28:10|115.34|115.32|115.3|115.22|115.34|115.32|115.3|115.2|1285
1643880510000|2022-02-03 09:28:30|115.32|115.24|115.36|115.3|115.36|115.3|115.32|115.24|6800
1643880530000|2022-02-03 09:28:50|115.34|115.28|115.34|115.26|115.34|115.28|115.34|115.26|1263
1643880540000|2022-02-03 09:29:00|||||||||1025
1643880550000|2022-02-03 09:29:10||115.3||115.26||115.3||115.26|0
1643880560000|2022-02-03 09:29:20|115.32||115.34||115.34||115.32||8
1643880580000|2022-02-03 09:29:40|||||||||1289
1643880600000|2022-02-03 09:30:00||115.3||115.3||115.3||115.26|8
1643880610000|2022-02-03 09:30:10||115.28||115.28||115.28||115.28|0
1643880620000|2022-02-03 09:30:20|115.32|115.26|115.32|115.3|115.32|115.3|115.32|115.26|630
1643880630000|2022-02-03 09:30:30|115.34||115.32||115.34||115.32||7000
1643880640000|2022-02-03 09:30:40|115.3|115.26|115.32|115.26|115.32|115.26|115.3|115.26|16
1643880650000|2022-02-03 09:30:50|115.3||115.3||115.3||115.3||0
1643880680000|2022-02-03 09:31:20|115.32|115.28|115.38|115.32|115.38|115.32|115.32|115.26|3069
1643880690000|2022-02-03 09:31:30|115.36|115.3|115.38|115.32|115.38|115.32|115.36|115.28|0
1643880710000|2022-02-03 09:31:50|115.36|115.3|115.32|115.26|115.36|115.3|115.3|115.26|9197
1643880720000|2022-02-03 09:32:00|115.36|115.28|115.3|115.22|115.36|115.28|115.26|115.2|10263
1643880730000|2022-02-03 09:32:10|115.26|115.2|115.28|115.2|115.28|115.2|115.26|115.2|0
1643880750000|2022-02-03 09:32:30|115.26|115.22|115.26|115.22|115.26|115.22|115.26|115.22|0
1643880760000|2022-02-03 09:32:40|115.28|115.24|115.28|115.26|115.28|115.26|115.28|115.24|2077
1643880770000|2022-02-03 09:32:50|115.26|115.22|115.28|115.2|115.28|115.22|115.26|115.2|14594
1643880790000|2022-02-03 09:33:10||115.22||115.24||115.24||115.22|0
1643880800000|2022-02-03 09:33:20|115.3||115.3||115.3||115.3||61
1643880810000|2022-02-03 09:33:30|||||||||10000
1643880820000|2022-02-03 09:33:40|115.28|115.22|115.28|115.2|115.28|115.22|115.28|115.2|0
1643880830000|2022-02-03 09:33:50|115.3|115.22|115.3|115.24|115.3|115.24|115.3|115.22|0
1643880860000|2022-02-03 09:34:20|115.28|115.22|115.28|115.2|115.28|115.22|115.24|115.2|7137
1643880880000|2022-02-03 09:34:40|115.3|115.22|115.3|115.24|115.3|115.24|115.3|115.22|725
1643880890000|2022-02-03 09:34:50|115.32|115.26|115.3|115.24|115.32|115.26|115.3|115.24|2173
1643880900000|2022-02-03 09:35:00||115.26||115.26||115.26||115.26|0
1643880930000|2022-02-03 09:35:30|115.28||115.32||115.32||115.28||2085
1643880940000|2022-02-03 09:35:40|115.3|115.24|115.28|115.22|115.32|115.26|115.26|115.22|4906
1643880960000|2022-02-03 09:36:00|115.3||115.3||115.3||115.3||60
1643880970000|2022-02-03 09:36:10|115.32|115.2|115.26|115.2|115.32|115.2|115.22|115.18|20218
1643880980000|2022-02-03 09:36:20|115.28|115.22|115.34|115.26|115.36|115.32|115.28|115.22|8180
1643880990000|2022-02-03 09:36:30|115.36|115.28|115.34|115.3|115.36|115.3|115.34|115.28|0
1643881000000|2022-02-03 09:36:40|115.36|115.32|115.36|115.3|115.36|115.32|115.36|115.3|325
1643881010000|2022-02-03 09:36:50|115.34||115.36||115.36||115.34||826
1643881020000|2022-02-03 09:37:00|115.34||115.34||115.36||115.34||1710
1643881030000|2022-02-03 09:37:10|115.36|115.32|115.38|115.34|115.38|115.36|115.36|115.32|704
1643881050000|2022-02-03 09:37:30|115.42|115.36|115.4|115.32|115.44|115.38|115.38|115.32|1538
1643881070000|2022-02-03 09:37:50|115.38||115.4||115.4||115.38||0
1643881080000|2022-02-03 09:38:00|115.38||115.38||115.38||115.38||0
1643881090000|2022-02-03 09:38:10||115.3||115.3||115.3||115.3|0
1643881100000|2022-02-03 09:38:20|115.34||115.34||115.36||115.34||0
1643881110000|2022-02-03 09:38:30|115.32|115.28|115.3|115.22|115.32|115.28|115.3|115.22|9044
1643881120000|2022-02-03 09:38:40|115.32|115.26|115.38|115.36|115.38|115.36|115.3|115.24|22611
1643881130000|2022-02-03 09:38:50|115.36|115.34|115.38|115.3|115.38|115.34|115.36|115.3|4500
1643881140000|2022-02-03 09:39:00||115.34||115.34||115.34||115.34|0
1643881150000|2022-02-03 09:39:10|115.4|115.36|115.4|115.34|115.4|115.38|115.4|115.34|635
1643881160000|2022-02-03 09:39:20|||||||||855
1643881180000|2022-02-03 09:39:40|115.44|115.38|115.5|115.42|115.52|115.44|115.44|115.38|864
1643881190000|2022-02-03 09:39:50|115.48|115.4|115.46|115.38|115.48|115.4|115.46|115.38|2519
1643881210000|2022-02-03 09:40:10||115.42||115.42||115.42||115.42|37
1643881230000|2022-02-03 09:40:30|115.5|115.44|115.54|115.46|115.56|115.48|115.5|115.44|1557
1643881240000|2022-02-03 09:40:40|115.5|115.44|115.48|115.44|115.5|115.46|115.48|115.42|13
1643881250000|2022-02-03 09:40:50|115.5|115.42|115.5|115.42|115.5|115.42|115.5|115.42|0
1643881260000|2022-02-03 09:41:00|115.52|115.44|115.54|115.48|115.54|115.48|115.52|115.44|0
1643881270000|2022-02-03 09:41:10|115.52|115.46|115.52|115.44|115.52|115.46|115.52|115.44|8816
1643881280000|2022-02-03 09:41:20|115.5|115.42|115.48|115.42|115.5|115.44|115.48|115.42|0
1643881300000|2022-02-03 09:41:40|||||||||8657
1643881320000|2022-02-03 09:42:00|||||||||1718
1643881330000|2022-02-03 09:42:10|115.5|115.44|115.58|115.5|115.6|115.52|115.48|115.42|10680
1643881340000|2022-02-03 09:42:20|115.54|115.52|115.56|115.48|115.56|115.52|115.54|115.48|742
1643881350000|2022-02-03 09:42:30|115.52|115.46|115.48|115.42|115.52|115.46|115.48|115.42|8833
1643881360000|2022-02-03 09:42:40|115.5|115.44|115.5|115.44|115.5|115.44|115.48|115.42|100
1643881370000|2022-02-03 09:42:50|115.48|115.42|115.46|115.42|115.48|115.42|115.46|115.42|0
1643881380000|2022-02-03 09:43:00|115.48|115.38|115.48|115.44|115.48|115.44|115.48|115.38|4420
1643881390000|2022-02-03 09:43:10|115.46|115.42|115.46|115.42|115.46|115.42|115.46|115.42|2598
1643881400000|2022-02-03 09:43:20||115.38||115.38||115.42||115.38|3318
1643881410000|2022-02-03 09:43:30|115.48|115.4|115.48|115.4|115.48|115.4|115.48|115.4|0
1643881420000|2022-02-03 09:43:40|115.46|115.38|115.46|115.4|115.46|115.4|115.46|115.38|0
1643881470000|2022-02-03 09:44:30|115.48|115.42|115.52|115.48|115.52|115.48|115.48|115.42|422
1643881480000|2022-02-03 09:44:40|115.5|115.44|115.5|115.44|115.5|115.44|115.5|115.42|680
1643881490000|2022-02-03 09:44:50||115.42||115.44||115.44||115.42|0
1643881510000|2022-02-03 09:45:10|115.48|115.42|115.48|115.44|115.48|115.44|115.48|115.42|0
1643881520000|2022-02-03 09:45:20|115.5||115.5||115.5||115.5||0
1643881530000|2022-02-03 09:45:30|115.48||115.5||115.5||115.48||0
1643881540000|2022-02-03 09:45:40|115.48||115.48||115.48||115.48||0
1643881550000|2022-02-03 09:45:50|115.5|115.46|115.58|115.5|115.58|115.5|115.5|115.46|62
1643881560000|2022-02-03 09:46:00|115.6|115.52|115.6|115.54|115.62|115.54|115.6|115.52|26
1643881570000|2022-02-03 09:46:10|115.62||115.62||115.62||115.62||0
1643881590000|2022-02-03 09:46:30|||||||||11741
1643881610000|2022-02-03 09:46:50||115.56||115.54||115.56||115.54|0
1643881630000|2022-02-03 09:47:10||115.58||115.58||115.58||115.54|1033
1643881640000|2022-02-03 09:47:20|115.66|115.6|115.7|115.62|115.7|115.62|115.62|115.58|10501
1643881650000|2022-02-03 09:47:30|115.68||115.68||115.68||115.68||0
1643881670000|2022-02-03 09:47:50|||||||||8598
1643881720000|2022-02-03 09:48:40|115.72|115.64|115.72|115.64|115.72|115.66|115.72|115.64|457
1643881740000|2022-02-03 09:49:00|115.7|115.62|115.66|115.58|115.7|115.62|115.66|115.58|4026
1643881770000|2022-02-03 09:49:30||115.6||115.6||115.6||115.6|1000
1643881780000|2022-02-03 09:49:40|115.64|115.58|115.62|115.56|115.64|115.58|115.62|115.56|16096
1643881790000|2022-02-03 09:49:50|115.6||115.62||115.62||115.6||0
1643881800000|2022-02-03 09:50:00|115.58|115.54|115.6|115.54|115.6|115.54|115.58|115.54|4470
1643881810000|2022-02-03 09:50:10|||||||||1711
1643881820000|2022-02-03 09:50:20|115.62|115.56|115.62|115.56|115.62|115.56|115.62|115.56|15
1643881830000|2022-02-03 09:50:30|115.6|115.54|115.6|115.54|115.6|115.54|115.6|115.54|0
1643881840000|2022-02-03 09:50:40||115.56||115.54||115.56||115.54|0
1643881850000|2022-02-03 09:50:50|115.62|115.56|115.66|115.56|115.66|115.62|115.6|115.54|12028
1643881860000|2022-02-03 09:51:00|115.64|115.58|115.66|115.56|115.66|115.58|115.62|115.56|0
1643881870000|2022-02-03 09:51:10||115.58||115.56||115.58||115.56|0
1643881880000|2022-02-03 09:51:20||115.58||115.58||115.58||115.58|0
1643881950000|2022-02-03 09:52:30|115.62|115.56|115.64|115.56|115.64|115.56|115.62|115.56|19864
1643881960000|2022-02-03 09:52:40||115.58||115.58||115.58||115.58|0
1643881980000|2022-02-03 09:53:00||115.6||115.6||115.6||115.6|0
1643881990000|2022-02-03 09:53:10|||||||||4
1643882020000|2022-02-03 09:53:40|115.62|115.58|115.64|115.6|115.64|115.6|115.62|115.58|5003
1643882040000|2022-02-03 09:54:00|||||||||2000
1643882060000|2022-02-03 09:54:20|115.62||115.62||115.62||115.62||6
1643882070000|2022-02-03 09:54:30|115.6|115.58|115.56|115.48|115.6|115.58|115.54|115.46|20328
1643882080000|2022-02-03 09:54:40||115.5||115.5||115.5||115.5|0
1643882090000|2022-02-03 09:54:50|115.54|115.48|115.48|115.4|115.54|115.48|115.46|115.38|3236
1643882100000|2022-02-03 09:55:00|115.46|115.38|115.46|115.42|115.48|115.42|115.46|115.38|0
1643882110000|2022-02-03 09:55:10|115.48|115.44|115.52|115.48|115.52|115.48|115.48|115.42|8622
1643882160000|2022-02-03 09:56:00|115.54|115.5|115.58|115.5|115.58|115.54|115.54|115.5|4543
1643882170000|2022-02-03 09:56:10||115.54||115.54||115.54||115.54|0
1643882230000|2022-02-03 09:57:10|115.56|115.5|115.56|115.48|115.56|115.5|115.54|115.48|11
1643882250000|2022-02-03 09:57:30|115.54|115.46|115.44|115.36|115.54|115.46|115.44|115.36|11953
1643882260000|2022-02-03 09:57:40|115.42|115.34|115.4|115.36|115.42|115.36|115.38|115.3|225
1643882270000|2022-02-03 09:57:50||115.34||115.34||115.34||115.34|0
1643882310000|2022-02-03 09:58:30|115.38||115.38||115.4||115.38||0
1643882340000|2022-02-03 09:59:00|115.4|115.36|115.42|115.36|115.42|115.36|115.4|115.36|436
1643882350000|2022-02-03 09:59:10||115.38||115.38||115.38||115.38|0
1643882370000|2022-02-03 09:59:30|115.46|115.4|115.42|115.4|115.46|115.4|115.42|115.4|2516
1643882380000|2022-02-03 09:59:40|115.46||115.46||115.46||115.46||435
1643882390000|2022-02-03 09:59:50|115.5|115.42|115.52|115.44|115.52|115.46|115.5|115.42|429
1643882400000|2022-02-03 10:00:00|115.5|115.42|115.5|115.42|115.52|115.46|115.5|115.42|0
1643882420000|2022-02-03 10:00:20||115.44||115.44||115.44||115.42|0
1643882430000|2022-02-03 10:00:30|||||||||422
1643882440000|2022-02-03 10:00:40|115.46|115.42|115.46|115.42|115.46|115.42|115.46|115.42|0
1643882460000|2022-02-03 10:01:00|115.44|115.4|115.46|115.42|115.46|115.42|115.44|115.4|710
1643882470000|2022-02-03 10:01:10||115.4||115.42||115.42||115.4|0
1643882490000|2022-02-03 10:01:30|115.48|115.46|115.48|115.42|115.52|115.46|115.48|115.42|3607
1643882500000|2022-02-03 10:01:40|115.5||115.48||115.5||115.48||421
1643882510000|2022-02-03 10:01:50|115.5||115.46||115.5||115.46||0
1643882520000|2022-02-03 10:02:00|115.44|115.4|115.44|115.36|115.44|115.4|115.44|115.36|2200
1643882530000|2022-02-03 10:02:10||115.38||115.36||115.38||115.36|0
1643882540000|2022-02-03 10:02:20|115.4|115.38|115.44|115.38|115.44|115.38|115.4|115.38|0
1643882550000|2022-02-03 10:02:30|115.42|115.36|115.36|115.3|115.42|115.36|115.36|115.28|7006
1643882560000|2022-02-03 10:02:40|115.34|115.28|115.34|115.28|115.34|115.28|115.34|115.28|0
1643882600000|2022-02-03 10:03:20||115.3||115.3||115.3||115.28|0
1643882610000|2022-02-03 10:03:30||115.32||115.3||115.32||115.3|0
1643882620000|2022-02-03 10:03:40|115.36|115.32|115.36|115.3|115.36|115.32|115.36|115.3|5484
1643882630000|2022-02-03 10:03:50|115.34||115.36||115.36||115.34||2905
1643882640000|2022-02-03 10:04:00|115.34|115.28|115.38|115.32|115.38|115.32|115.34|115.28|7684
1643882650000|2022-02-03 10:04:10|115.36|115.3|115.36|115.3|115.36|115.3|115.36|115.3|14841
1643882660000|2022-02-03 10:04:20|115.32|115.28|115.36|115.3|115.36|115.3|115.32|115.28|3997
1643882670000|2022-02-03 10:04:30|115.38|115.32|115.38|115.32|115.38|115.32|115.38|115.32|0
1643882680000|2022-02-03 10:04:40||115.3||115.3||115.3||115.3|0
1643882690000|2022-02-03 10:04:50||115.32||115.32||115.32||115.32|0
1643882700000|2022-02-03 10:05:00|115.4|115.34|115.42|115.38|115.42|115.38|115.4|115.34|3060
1643882710000|2022-02-03 10:05:10|115.46|115.4|115.48|115.4|115.5|115.42|115.46|115.4|526
1643882720000|2022-02-03 10:05:20||115.42||115.42||115.42||115.42|0
1643882730000|2022-02-03 10:05:30|115.5|115.44|115.5|115.44|115.54|115.46|115.5|115.44|0
1643882740000|2022-02-03 10:05:40|115.52||115.52||115.52||115.52||608
1643882760000|2022-02-03 10:06:00|115.5|115.46|115.52|115.44|115.52|115.46|115.5|115.44|4299
1643882770000|2022-02-03 10:06:10|115.56|115.46|115.56|115.5|115.58|115.52|115.56|115.46|276
1643882780000|2022-02-03 10:06:20|115.6|115.52|115.6|115.52|115.62|115.54|115.58|115.52|0
1643882790000|2022-02-03 10:06:30|115.62|115.56|115.62|115.56|115.62|115.56|115.62|115.56|300
1643882800000|2022-02-03 10:06:40|115.6|115.54|115.6|115.52|115.6|115.54|115.6|115.52|35
1643882810000|2022-02-03 10:06:50|115.58|115.54|115.62|115.56|115.62|115.56|115.58|115.54|0
1643882840000|2022-02-03 10:07:20|115.58|115.54|115.58|115.52|115.58|115.54|115.58|115.52|2896
1643882850000|2022-02-03 10:07:30|115.56|115.5|115.54|115.46|115.56|115.5|115.52|115.46|24505
1643882910000|2022-02-03 10:08:30|||||||||4107
1643882930000|2022-02-03 10:08:50|115.5|115.44|115.5|115.44|115.52|115.44|115.48|115.44|9961
1643882940000|2022-02-03 10:09:00|115.52|115.46|115.54|115.5|115.54|115.5|115.52|115.46|0
1643882950000|2022-02-03 10:09:10|115.56|115.54|115.56|115.52|115.56|115.54|115.56|115.5|2782
1643883030000|2022-02-03 10:10:30|115.54|115.5|115.54|115.48|115.56|115.5|115.54|115.46|6715
1643883070000|2022-02-03 10:11:10|115.56|115.5|115.56|115.5|115.56|115.5|115.56|115.5|8
1643883080000|2022-02-03 10:11:20|115.6|115.52|115.6|115.54|115.64|115.56|115.6|115.52|721
1643883090000|2022-02-03 10:11:30|115.58|115.58|115.58|115.54|115.58|115.58|115.58|115.54|618
1643883100000|2022-02-03 10:11:40|115.6|115.56|115.66|115.6|115.68|115.62|115.6|115.56|2624
1643883110000|2022-02-03 10:11:50|115.64|115.58|115.64|115.6|115.64|115.6|115.64|115.58|0
1643883130000|2022-02-03 10:12:10|||||||||6899
1643883150000|2022-02-03 10:12:30|115.62|115.58|115.7|115.64|115.7|115.64|115.6|115.56|31534
1643883160000|2022-02-03 10:12:40|||||||||926
1643883170000|2022-02-03 10:12:50|115.68|115.62|115.68|115.62|115.68|115.62|115.68|115.62|50
1643883180000|2022-02-03 10:13:00|115.66|115.6|115.64|115.6|115.68|115.6|115.64|115.6|3290
1643883190000|2022-02-03 10:13:10|115.62|115.58|115.66|115.58|115.66|115.62|115.6|115.58|8729
1643883200000|2022-02-03 10:13:20|115.64|115.56|115.58|115.54|115.66|115.56|115.58|115.54|15795
1643883210000|2022-02-03 10:13:30|115.6|115.56|115.54|115.48|115.62|115.56|115.5|115.42|17239
1643883220000|2022-02-03 10:13:40||115.5||115.48||115.5||115.48|0
1643883230000|2022-02-03 10:13:50|115.56|115.52|115.6|115.52|115.6|115.52|115.54|115.52|2287
1643883240000|2022-02-03 10:14:00|115.58||115.58||115.58||115.58||0
1643883250000|2022-02-03 10:14:10|115.6||115.6||115.6||115.6||0
1643883260000|2022-02-03 10:14:20|115.58|115.54|115.58|115.54|115.6|115.56|115.58|115.54|582
1643883300000|2022-02-03 10:15:00||115.56||115.56||115.56||115.54|855
1643883310000|2022-02-03 10:15:10|115.62|115.58|115.62|115.54|115.66|115.6|115.62|115.54|1673
1643883330000|2022-02-03 10:15:30||115.56||115.56||115.56||115.56|0
1643883340000|2022-02-03 10:15:40|115.64|115.58|115.66|115.58|115.66|115.58|115.64|115.58|0
1643883350000|2022-02-03 10:15:50|115.62|115.56|115.62|115.58|115.62|115.58|115.62|115.54|113
1643883360000|2022-02-03 10:16:00|115.64||115.66||115.66||115.64||0
1643883370000|2022-02-03 10:16:10|115.62||115.62||115.62||115.62||0
1643883430000|2022-02-03 10:17:10|115.6|115.56|115.6|115.54|115.6|115.56|115.6|115.54|788
1643883460000|2022-02-03 10:17:40|115.56|115.52|115.56|115.52|115.58|115.52|115.56|115.52|1576
1643883480000|2022-02-03 10:18:00|115.58|115.54|115.6|115.54|115.6|115.54|115.58|115.54|5082
1643883490000|2022-02-03 10:18:10|115.62|115.58|115.62|115.58|115.62|115.58|115.62|115.56|113
1643883500000|2022-02-03 10:18:20|115.6|115.56|115.6|115.54|115.6|115.56|115.58|115.52|3369
1643883520000|2022-02-03 10:18:40|115.62|115.56|115.6|115.54|115.62|115.56|115.6|115.54|2000
1643883530000|2022-02-03 10:18:50|115.62|115.56|115.62|115.6|115.62|115.6|115.62|115.56|57
1643883550000|2022-02-03 10:19:10|||||||||4334
1643883560000|2022-02-03 10:19:20|115.6|115.56|115.62|115.54|115.62|115.56|115.6|115.54|10
1643883570000|2022-02-03 10:19:30|115.6||115.6||115.6||115.6||0
1643883580000|2022-02-03 10:19:40|115.58|115.52|115.54|115.52|115.58|115.52|115.54|115.52|0
1643883590000|2022-02-03 10:19:50|115.58|115.54|115.58|115.52|115.58|115.54|115.58|115.52|0
1643883600000|2022-02-03 10:20:00|115.6|115.54|115.6|115.52|115.6|115.54|115.6|115.52|1241
1643883610000|2022-02-03 10:20:10|115.58||115.58||115.58||115.58||5
1643883630000|2022-02-03 10:20:30|115.56||115.58||115.6||115.54||4
1643883640000|2022-02-03 10:20:40|115.6|115.54|115.6|115.52|115.6|115.54|115.58|115.52|0
1643883650000|2022-02-03 10:20:50|115.58|115.54|115.56|115.52|115.58|115.54|115.56|115.52|1395
1643883660000|2022-02-03 10:21:00|115.58||115.58||115.58||115.56||0
1643883670000|2022-02-03 10:21:10|||||||||432
1643883710000|2022-02-03 10:21:50|||||||||2830
1643883720000|2022-02-03 10:22:00|115.6|115.54|115.62|115.54|115.62|115.54|115.6|115.54|165
1643883730000|2022-02-03 10:22:10||115.56||115.56||115.56||115.54|25976
1643883740000|2022-02-03 10:22:20|115.6||115.6||115.6||115.6||0
1643883760000|2022-02-03 10:22:40||115.58||115.56||115.58||115.56|0
1643883780000|2022-02-03 10:23:00|115.58|115.54|115.56|115.54|115.58|115.54|115.56|115.52|33
1643883800000|2022-02-03 10:23:20|||||||||10000
1643883810000|2022-02-03 10:23:30|115.58|115.56|115.6|115.56|115.6|115.56|115.58|115.56|1990
1643883850000|2022-02-03 10:24:10|115.58|115.54|115.58|115.52|115.58|115.54|115.58|115.52|19360
1643883860000|2022-02-03 10:24:20|115.6|115.54|115.6|115.54|115.6|115.54|115.6|115.54|0
1643883910000|2022-02-03 10:25:10|115.56||115.6||115.6||115.56||282
1643883920000|2022-02-03 10:25:20|115.62|115.56|115.68|115.62|115.68|115.64|115.6|115.56|8793
1643883930000|2022-02-03 10:25:30|115.66|115.66|115.68|115.64|115.68|115.66|115.66|115.6|1100
1643883950000|2022-02-03 10:25:50|115.66|115.62|115.66|115.62|115.66|115.62|115.66|115.6|379
1643883970000|2022-02-03 10:26:10|115.68||115.68||115.68||115.68||0
1643883990000|2022-02-03 10:26:30|115.66||115.66||115.66||115.66||593
1643884000000|2022-02-03 10:26:40|||||||||340
1643884010000|2022-02-03 10:26:50|115.68|115.64|115.7|115.66|115.74|115.68|115.68|115.64|294
1643884030000|2022-02-03 10:27:10|115.74|115.68|115.76|115.7|115.78|115.7|115.74|115.68|275
1643884040000|2022-02-03 10:27:20|115.78|115.72|115.8|115.74|115.84|115.78|115.78|115.7|9009
1643884070000|2022-02-03 10:27:50|115.78|115.72|115.76|115.68|115.78|115.72|115.76|115.68|432
1643884120000|2022-02-03 10:28:40||115.7||115.7||115.7||115.7|0
1643884130000|2022-02-03 10:28:50|115.78|115.68|115.82|115.78|115.82|115.78|115.78|115.68|660
1643884140000|2022-02-03 10:29:00|115.8|115.74|115.8|115.74|115.8|115.74|115.78|115.72|4
1643884160000|2022-02-03 10:29:20|115.76|115.72|115.76|115.7|115.78|115.72|115.76|115.7|851
1643884180000|2022-02-03 10:29:40||115.72||115.7||115.72||115.7|0
1643884190000|2022-02-03 10:29:50|115.74||115.76||115.76||115.74||0
1643884200000|2022-02-03 10:30:00|115.74||115.74||115.74||115.74||2440
1643884210000|2022-02-03 10:30:10|115.76|115.72|115.74|115.7|115.76|115.72|115.74|115.7|761
1643884220000|2022-02-03 10:30:20|115.76|115.72|115.76|115.72|115.76|115.72|115.74|115.7|10990
1643884230000|2022-02-03 10:30:30||115.7||115.72||115.72||115.7|0
1643884240000|2022-02-03 10:30:40|||||||||51
1643884270000|2022-02-03 10:31:10|||||||||862
1643884280000|2022-02-03 10:31:20|115.74|115.7|115.76|115.72|115.76|115.72|115.7|115.66|19334
1643884300000|2022-02-03 10:31:40|||||||||3000
1643884310000|2022-02-03 10:31:50|115.74|115.7|115.76|115.7|115.76|115.7|115.74|115.68|0
1643884320000|2022-02-03 10:32:00|115.78|115.74|115.8|115.76|115.8|115.78|115.76|115.74|3528
1643884360000|2022-02-03 10:32:40||115.78||115.78||115.78||115.78|0
1643884380000|2022-02-03 10:33:00|115.82|115.8|115.86|115.8|115.86|115.8|115.82|115.78|3347
1643884400000|2022-02-03 10:33:20|115.88|115.82|115.92|115.88|115.92|115.88|115.88|115.82|958
1643884440000|2022-02-03 10:34:00|115.96|115.9|115.94|115.9|116|115.92|115.94|115.88|951
1643884450000|2022-02-03 10:34:10|115.92|115.88|115.9|115.84|115.92|115.88|115.9|115.84|1887
1643884470000|2022-02-03 10:34:30|115.86|115.82|115.86|115.8|115.9|115.82|115.86|115.8|10050
1643884510000|2022-02-03 10:35:10|115.84|115.78|115.78|115.72|115.84|115.78|115.78|115.72|8887
1643884530000|2022-02-03 10:35:30|115.76|115.7|115.7|115.6|115.76|115.7|115.7|115.6|4223
1643884540000|2022-02-03 10:35:40|115.68||115.66||115.68||115.66||0
1643884550000|2022-02-03 10:35:50||115.58||115.58||115.58||115.58|0
1643884560000|2022-02-03 10:36:00|115.62|115.56|115.6|115.54|115.64|115.56|115.6|115.5|0
1643884580000|2022-02-03 10:36:20|115.62|115.58|115.7|115.64|115.7|115.64|115.62|115.58|2041
1643884600000|2022-02-03 10:36:40||115.62||115.62||115.62||115.6|0
1643884610000|2022-02-03 10:36:50||115.64||115.62||115.64||115.62|0
1643884620000|2022-02-03 10:37:00||115.64||115.62||115.64||115.62|0
1643884630000|2022-02-03 10:37:10|115.66||115.66||115.66||115.66||0
1643884640000|2022-02-03 10:37:20|115.68|115.64|115.7|115.64|115.7|115.64|115.68|115.62|1285
1643884660000|2022-02-03 10:37:40|115.74|115.66|115.74|115.68|115.76|115.68|115.72|115.64|0
1643884670000|2022-02-03 10:37:50|115.7|115.64|115.7|115.68|115.7|115.68|115.7|115.64|0
1643884740000|2022-02-03 10:39:00|115.74|115.7|115.74|115.68|115.76|115.7|115.74|115.68|236
1643884750000|2022-02-03 10:39:10|||||||||50
1643884760000|2022-02-03 10:39:20|115.76|115.7|115.72|115.64|115.76|115.7|115.7|115.64|7830
1643884770000|2022-02-03 10:39:30|115.7||115.7||115.7||115.7||0
1643884780000|2022-02-03 10:39:40|115.68|115.62|115.66|115.62|115.68|115.62|115.66|115.62|2925
1643884800000|2022-02-03 10:40:00|115.64|115.58|115.62|115.58|115.64|115.58|115.62|115.58|4846
1643884830000|2022-02-03 10:40:30|115.6|115.56|115.6|115.56|115.62|115.56|115.6|115.54|3638
1643884870000|2022-02-03 10:41:10|||||||||506
1643884880000|2022-02-03 10:41:20|115.62|115.58|115.62|115.58|115.62|115.6|115.62|115.58|4583
1643884920000|2022-02-03 10:42:00|115.6|115.56|115.56|115.5|115.62|115.56|115.56|115.48|3134
1643884950000|2022-02-03 10:42:30|||||||||144
1643884960000|2022-02-03 10:42:40|115.54||115.54||115.54||115.54||0
1643884970000|2022-02-03 10:42:50||115.52||115.52||115.52||115.5|0
1643884980000|2022-02-03 10:43:00|115.56||115.56||115.56||115.56||122
1643885000000|2022-02-03 10:43:20||115.5||115.5||115.5||115.5|0
1643885020000|2022-02-03 10:43:40||115.52||115.52||115.52||115.52|0
1643885040000|2022-02-03 10:44:00|115.58|115.54|115.58|115.52|115.58|115.56|115.58|115.52|2932
1643885050000|2022-02-03 10:44:10||115.54||115.54||115.54||115.54|0
1643885060000|2022-02-03 10:44:20|115.6|115.56|115.58|115.54|115.62|115.56|115.58|115.54|2153
1643885070000|2022-02-03 10:44:30|115.6|115.56|115.6|115.52|115.6|115.56|115.56|115.5|8196
1643885090000|2022-02-03 10:44:50|115.58||115.6||115.6||115.58||0
1643885100000|2022-02-03 10:45:00|115.62|115.56|115.6|115.52|115.62|115.56|115.6|115.52|0
1643885110000|2022-02-03 10:45:10|115.58||115.58||115.58||115.58||0
1643885130000|2022-02-03 10:45:30|||||||||2225
1643885160000|2022-02-03 10:46:00|115.6|115.56|115.64|115.58|115.64|115.6|115.6|115.56|220
1643885170000|2022-02-03 10:46:10|115.62|115.6|115.64|115.6|115.64|115.6|115.62|115.6|0
1643885190000|2022-02-03 10:46:30|115.62|115.56|115.62|115.56|115.62|115.56|115.62|115.56|14
1643885200000|2022-02-03 10:46:40|115.64|115.58|115.64|115.58|115.64|115.58|115.64|115.58|0
1643885210000|2022-02-03 10:46:50|||||||||500
1643885230000|2022-02-03 10:47:10|115.66|115.6|115.64|115.58|115.66|115.6|115.64|115.58|0
1643885240000|2022-02-03 10:47:20|115.62||115.62||115.62||115.62||24
1643885250000|2022-02-03 10:47:30|115.6|115.56|115.66|115.6|115.66|115.6|115.6|115.54|2001
1643885260000|2022-02-03 10:47:40|115.68|115.62|115.66|115.6|115.7|115.64|115.62|115.56|26208
1643885270000|2022-02-03 10:47:50|||||||||1200
1643885290000|2022-02-03 10:48:10|115.64|115.58|115.66|115.6|115.66|115.6|115.62|115.56|100
1643885300000|2022-02-03 10:48:20||115.58||115.58||115.58||115.58|0
1643885320000|2022-02-03 10:48:40|115.64||115.64||115.64||115.62||500
1643885350000|2022-02-03 10:49:10|115.62||115.64||115.64||115.62||5061
1643885360000|2022-02-03 10:49:20|||||||||402
1643885370000|2022-02-03 10:49:30||115.6||115.6||115.6||115.6|0
1643885380000|2022-02-03 10:49:40|115.66|115.62|115.68|115.64|115.68|115.64|115.66|115.6|3805
1643885390000|2022-02-03 10:49:50|115.66||115.68||115.68||115.66||0
1643885420000|2022-02-03 10:50:20||115.66||115.66||115.66||115.64|178
1643885430000|2022-02-03 10:50:30|||||||||1000
1643885440000|2022-02-03 10:50:40|||||||||5151
1643885450000|2022-02-03 10:50:50|115.66|115.62|115.68|115.62|115.68|115.62|115.66|115.62|3181
1643885460000|2022-02-03 10:51:00||115.66||115.66||115.66||115.66|5
1643885470000|2022-02-03 10:51:10|115.72|115.62|115.72|115.66|115.72|115.68|115.72|115.62|3716
1643885490000|2022-02-03 10:51:30|||||||||3
1643885510000|2022-02-03 10:51:50|115.68|115.64|115.68|115.62|115.68|115.64|115.68|115.62|4006
1643885540000|2022-02-03 10:52:20|||||||||635
1643885580000|2022-02-03 10:53:00|115.66|115.6|115.68|115.62|115.68|115.62|115.66|115.6|14686
1643885590000|2022-02-03 10:53:10|115.7|115.64|115.68|115.64|115.7|115.64|115.68|115.64|0
1643885610000|2022-02-03 10:53:30||115.66||115.64||115.66||115.64|0
1643885620000|2022-02-03 10:53:40|115.7|115.66|115.7|115.64|115.7|115.66|115.7|115.64|2138
1643885630000|2022-02-03 10:53:50|115.68|115.66|115.7|115.64|115.72|115.66|115.68|115.64|0
1643885640000|2022-02-03 10:54:00|115.72|115.66|115.72|115.66|115.76|115.7|115.7|115.66|5639
1643885670000|2022-02-03 10:54:30|115.7||115.7||115.7||115.7||0
1643885680000|2022-02-03 10:54:40|115.72|115.68|115.76|115.68|115.76|115.7|115.72|115.68|370
1643885690000|2022-02-03 10:54:50|115.72|115.66|115.72|115.66|115.72|115.66|115.72|115.66|0
1643885710000|2022-02-03 10:55:10|115.7|115.64|115.72|115.68|115.72|115.68|115.7|115.64|0
1643885720000|2022-02-03 10:55:20|115.68|115.64|115.7|115.64|115.7|115.66|115.68|115.64|3639
1643885730000|2022-02-03 10:55:30|115.72|115.68|115.72|115.68|115.72|115.68|115.7|115.64|2493
1643885740000|2022-02-03 10:55:40|115.74||115.74||115.74||115.74||131
1643885750000|2022-02-03 10:55:50|||||||||4333
1643885780000|2022-02-03 10:56:20|115.72|115.66|115.7|115.66|115.72|115.66|115.7|115.66|3978
1643885790000|2022-02-03 10:56:30|115.72||115.7||115.72||115.7||500
1643885810000|2022-02-03 10:56:50|||||||||1500
1643885840000|2022-02-03 10:57:20|115.72||115.72||115.72||115.72||0
1643885850000|2022-02-03 10:57:30|115.7||115.7||115.7||115.7||0
1643885860000|2022-02-03 10:57:40|||||||||12500
1643885880000|2022-02-03 10:58:00|115.68|115.64|115.68|115.62|115.7|115.66|115.64|115.6|17724
1643885890000|2022-02-03 10:58:10|115.7|115.64|115.7|115.64|115.7|115.64|115.7|115.62|0
1643885900000|2022-02-03 10:58:20|115.74|115.66|115.72|115.66|115.74|115.68|115.72|115.66|419
1643885920000|2022-02-03 10:58:40|115.74||115.72||115.74||115.72||0
1643885930000|2022-02-03 10:58:50|115.7|115.64|115.7|115.64|115.7|115.64|115.7|115.64|0
1643885940000|2022-02-03 10:59:00|115.68||115.68||115.68||115.68||0
1643885970000|2022-02-03 10:59:30|115.66|115.62|115.66|115.6|115.66|115.62|115.6|115.52|9831
1643885980000|2022-02-03 10:59:40|||||||||1038
1643885990000|2022-02-03 10:59:50|115.64|115.58|115.64|115.56|115.64|115.58|115.64|115.56|0
1643886000000|2022-02-03 11:00:00|115.62|115.54|115.6|115.54|115.62|115.54|115.6|115.52|0
1643886010000|2022-02-03 11:00:10|115.62|115.58|115.62|115.58|115.64|115.58|115.62|115.58|0
1643886020000|2022-02-03 11:00:20|115.64|115.6|115.72|115.66|115.72|115.66|115.64|115.6|18519
1643886050000|2022-02-03 11:00:50|115.74|115.68|115.76|115.68|115.78|115.7|115.72|115.66|666
1643886060000|2022-02-03 11:01:00|115.72|115.66|115.72|115.66|115.76|115.66|115.72|115.66|0
1643886130000|2022-02-03 11:02:10|115.7|115.64|115.7|115.64|115.7|115.64|115.66|115.62|6659
1643886140000|2022-02-03 11:02:20||115.66||115.64||115.66||115.64|0
1643886170000|2022-02-03 11:02:50||115.66||115.66||115.66||115.66|0
1643886180000|2022-02-03 11:03:00|115.72|115.7|115.74|115.68|115.74|115.7|115.72|115.66|1661
1643886190000|2022-02-03 11:03:10|115.72||115.72||115.72||115.72||2161
1643886210000|2022-02-03 11:03:30|115.74||115.72||115.74||115.72||0
1643886220000|2022-02-03 11:03:40|115.7|115.66|115.68|115.64|115.72|115.66|115.68|115.64|133
1643886230000|2022-02-03 11:03:50|||||||||6996
1643886250000|2022-02-03 11:04:10||115.66||115.66||115.66||115.66|0
1643886260000|2022-02-03 11:04:20|115.66|115.64|115.66|115.64|115.68|115.64|115.66|115.64|1500
1643886270000|2022-02-03 11:04:30|||||||||3000
1643886280000|2022-02-03 11:04:40|115.64|115.62|115.66|115.62|115.66|115.64|115.64|115.62|9453
1643886290000|2022-02-03 11:04:50|115.68|115.64|115.68|115.64|115.68|115.64|115.68|115.64|399
1643886310000|2022-02-03 11:05:10|115.72|115.66|115.72|115.66|115.72|115.66|115.72|115.66|62
1643886320000|2022-02-03 11:05:20|115.74|115.68|115.74|115.68|115.76|115.7|115.74|115.68|0
1643886330000|2022-02-03 11:05:30|115.76||115.74||115.76||115.74||0
1643886340000|2022-02-03 11:05:40|115.72||115.72||115.72||115.72||2500
1643886350000|2022-02-03 11:05:50||115.66||115.66||115.66||115.66|0
1643886370000|2022-02-03 11:06:10|115.7||115.7||115.7||115.7||0
1643886380000|2022-02-03 11:06:20||115.64||115.66||115.66||115.64|0
1643886390000|2022-02-03 11:06:30|115.72|115.68|115.72|115.7|115.72|115.7|115.72|115.68|1847
1643886400000|2022-02-03 11:06:40||115.68||115.68||115.68||115.68|0
1643886460000|2022-02-03 11:07:40|||||||||1000
1643886470000|2022-02-03 11:07:50|||||||||4289
1643886480000|2022-02-03 11:08:00|115.74|115.66|115.72|115.68|115.78|115.7|115.72|115.66|3498
1643886500000|2022-02-03 11:08:20|115.7||115.7||115.7||115.7||0
1643886510000|2022-02-03 11:08:30|115.74||115.74||115.74||115.74||1649
1643886520000|2022-02-03 11:08:40|115.76|115.7|115.74|115.68|115.76|115.7|115.74|115.68|0
1643886580000|2022-02-03 11:09:40|115.72|115.7|115.72|115.7|115.72|115.7|115.72|115.7|471
1643886600000|2022-02-03 11:10:00|115.7|115.68|115.7|115.68|115.7|115.68|115.7|115.68|35
1643886610000|2022-02-03 11:10:10|115.72||115.72||115.72||115.72||7825
1643886640000|2022-02-03 11:10:40|||||||||4625
1643886650000|2022-02-03 11:10:50|115.7|115.66|115.7|115.64|115.72|115.66|115.68|115.64|3947
1643886680000|2022-02-03 11:11:20|115.68|115.62|115.68|115.62|115.68|115.62|115.68|115.62|0
1643886690000|2022-02-03 11:11:30||115.64||115.64||115.64||115.64|0
1643886710000|2022-02-03 11:11:50|115.72|115.66|115.68|115.64|115.72|115.68|115.68|115.64|1584
1643886740000|2022-02-03 11:12:20|115.7|115.66|115.7|115.64|115.72|115.66|115.7|115.64|449
1643886760000|2022-02-03 11:12:40|115.68||115.7||115.7||115.68||271
1643886800000|2022-02-03 11:13:20|115.66|115.62|115.66|115.62|115.68|115.62|115.66|115.62|2038
1643886810000|2022-02-03 11:13:30|115.68|115.64|115.66|115.62|115.68|115.66|115.66|115.62|9671
1643886850000|2022-02-03 11:14:10|115.68|115.64|115.68|115.64|115.68|115.64|115.68|115.64|422
1643886860000|2022-02-03 11:14:20|115.66|115.66|115.68|115.62|115.68|115.66|115.66|115.62|28
1643886900000|2022-02-03 11:15:00|||||||||1359
1643886910000|2022-02-03 11:15:10|115.66|115.6|115.62|115.58|115.66|115.6|115.62|115.58|8197
1643886930000|2022-02-03 11:15:30|115.6|115.56|115.56|115.52|115.6|115.56|115.56|115.52|5575
1643886940000|2022-02-03 11:15:40|115.58|115.54|115.6|115.56|115.6|115.56|115.58|115.54|0
1643886950000|2022-02-03 11:15:50||115.54||115.54||115.54||115.54|0
1643886960000|2022-02-03 11:16:00|115.58||115.58||115.58||115.58||0
1643887060000|2022-02-03 11:17:40|||||||||261
1643887080000|2022-02-03 11:18:00|115.56|115.52|115.56|115.54|115.56|115.54|115.56|115.48|6895
1643887100000|2022-02-03 11:18:20|115.58|115.56|115.56|115.54|115.58|115.56|115.56|115.54|2883
1643887110000|2022-02-03 11:18:30|115.54|115.5|115.56|115.5|115.56|115.5|115.54|115.48|2241
1643887120000|2022-02-03 11:18:40|115.54|115.48|115.54|115.48|115.56|115.5|115.54|115.48|6549
1643887140000|2022-02-03 11:19:00||115.5||115.48||115.5||115.48|0
1643887160000|2022-02-03 11:19:20||115.5||115.5||115.5||115.5|10
1643887170000|2022-02-03 11:19:30|115.52||115.52||115.52||115.52||8605
1643887180000|2022-02-03 11:19:40|115.5|115.46|115.5|115.44|115.5|115.48|115.5|115.44|6968
1643887200000|2022-02-03 11:20:00|115.48|115.42|115.48|115.44|115.52|115.44|115.46|115.42|5615
1643887210000|2022-02-03 11:20:10|115.5|115.46|115.52|115.48|115.52|115.48|115.5|115.46|22835
1643887220000|2022-02-03 11:20:20||115.46||115.46||115.46||115.46|0
1643887240000|2022-02-03 11:20:40||115.48||115.46||115.48||115.46|2000
1643887260000|2022-02-03 11:21:00|115.5|115.44|115.5|115.44|115.5|115.44|115.5|115.44|500
1643887280000|2022-02-03 11:21:20|115.52|115.48|115.52|115.5|115.54|115.52|115.52|115.48|321
1643887310000|2022-02-03 11:21:50|115.54|115.52|115.56|115.52|115.56|115.52|115.54|115.52|2624
1643887380000|2022-02-03 11:23:00|115.54|115.5|115.54|115.48|115.54|115.5|115.48|115.42|6003
1643887390000|2022-02-03 11:23:10|115.56|115.5|115.56|115.5|115.56|115.52|115.54|115.5|28852
1643887400000|2022-02-03 11:23:20||115.54||115.54||115.54||115.54|2
1643887420000|2022-02-03 11:23:40||115.52||115.52||115.52||115.52|459
1643887430000|2022-02-03 11:23:50||115.54||115.52||115.54||115.52|0
1643887470000|2022-02-03 11:24:30||115.54||115.52||115.54||115.52|0
1643887480000|2022-02-03 11:24:40|115.54|115.5|115.54|115.46|115.54|115.5|115.52|115.46|1219
1643887490000|2022-02-03 11:24:50||115.48||115.48||115.48||115.48|40
1643887550000|2022-02-03 11:25:50|115.56|115.5|115.56|115.52|115.56|115.54|115.56|115.5|2873
1643887570000|2022-02-03 11:26:10|115.54|115.5|115.54|115.48|115.54|115.5|115.54|115.48|817
1643887590000|2022-02-03 11:26:30|115.52||115.52||115.52||115.52||0
1643887620000|2022-02-03 11:27:00|115.5|115.46|115.5|115.44|115.5|115.46|115.44|115.42|10632
1643887650000|2022-02-03 11:27:30|115.48|115.46|115.48|115.44|115.48|115.46|115.48|115.44|0
1643887690000|2022-02-03 11:28:10|115.5|115.46|115.52|115.5|115.54|115.5|115.5|115.46|2508
1643887700000|2022-02-03 11:28:20||115.48||115.48||115.48||115.48|0
1643887710000|2022-02-03 11:28:30|115.54|115.5|115.54|115.5|115.54|115.5|115.54|115.5|856
1643887760000|2022-02-03 11:29:20|115.52|115.48|115.52|115.46|115.52|115.48|115.5|115.44|2251
1643887770000|2022-02-03 11:29:30|115.54||115.54||115.54||115.54||0
1643887780000|2022-02-03 11:29:40|||||||||421
1643887790000|2022-02-03 11:29:50|115.52||115.52||115.52||115.52||0
1643887800000|2022-02-03 11:30:00||115.48||115.48||115.5||115.46|588
1643887850000|2022-02-03 11:30:50|115.5|115.46|115.5|115.44|115.52|115.46|115.48|115.44|77
1643887880000|2022-02-03 11:31:20||115.46||115.44||115.46||115.44|603
1643887890000|2022-02-03 11:31:30||115.46||115.46||115.46||115.46|0
1643887920000|2022-02-03 11:32:00|115.48|115.44|115.48|115.42|115.48|115.44|115.46|115.42|6074
1643887950000|2022-02-03 11:32:30|||||||||1869
1643887980000|2022-02-03 11:33:00||115.44||115.44||115.44||115.44|0
1643888000000|2022-02-03 11:33:20|115.46||115.48||115.48||115.46||10
1643888010000|2022-02-03 11:33:30|||||||||17147
1643888030000|2022-02-03 11:33:50|115.46||115.48||115.48||115.46||8671
1643888080000|2022-02-03 11:34:40|115.46|115.42|115.48|115.42|115.48|115.42|115.46|115.42|3454
1643888100000|2022-02-03 11:35:00|115.44|115.4|115.4|115.34|115.44|115.4|115.4|115.34|429
1643888110000|2022-02-03 11:35:10|115.38|115.32|115.32|115.26|115.38|115.32|115.32|115.24|527
1643888130000|2022-02-03 11:35:30|115.34|115.3|115.36|115.3|115.36|115.3|115.32|115.3|5502
1643888160000|2022-02-03 11:36:00|115.4|115.34|115.4|115.34|115.4|115.34|115.38|115.32|5008
1643888180000|2022-02-03 11:36:20|115.38||115.4||115.4||115.38||2000
1643888190000|2022-02-03 11:36:30|115.38||115.38||115.38||115.38||0
1643888220000|2022-02-03 11:37:00|115.36|115.3|115.34|115.26|115.36|115.3|115.32|115.26|2034
1643888230000|2022-02-03 11:37:10|115.32|115.24|115.3|115.26|115.32|115.26|115.28|115.2|4068
1643888240000|2022-02-03 11:37:20|115.28|115.24|115.28|115.2|115.28|115.24|115.28|115.2|2000
1643888250000|2022-02-03 11:37:30|115.26||115.26||115.26||115.26||0
1643888260000|2022-02-03 11:37:40|115.24|115.22|115.24|115.2|115.24|115.22|115.24|115.2|0
1643888270000|2022-02-03 11:37:50|115.26|115.22|115.26|115.22|115.26|115.22|115.26|115.22|1181
1643888280000|2022-02-03 11:38:00|||||||||10117
1643888350000|2022-02-03 11:39:10|115.28|115.24|115.28|115.24|115.28|115.24|115.28|115.24|816
1643888380000|2022-02-03 11:39:40|115.26|115.22|115.26|115.2|115.26|115.22|115.24|115.2|5096
1643888400000|2022-02-03 11:40:00|115.22||115.26||115.26||115.22||3
1643888450000|2022-02-03 11:40:50|115.24|115.22|115.2|115.14|115.24|115.22|115.2|115.12|11971
1643888460000|2022-02-03 11:41:00||115.12||115.12||115.12||115.12|0
1643888480000|2022-02-03 11:41:20||115.14||115.14||115.14||115.14|0
1643888500000|2022-02-03 11:41:40|115.16|115.12|115.16|115.1|115.18|115.12|115.14|115.1|757
1643888560000|2022-02-03 11:42:40||115.12||115.1||115.12||115.1|51038
1643888580000|2022-02-03 11:43:00|115.18|115.12|115.18|115.12|115.18|115.12|115.18|115.12|0
1643888590000|2022-02-03 11:43:10|115.2|115.16|115.26|115.2|115.28|115.2|115.2|115.14|3932
1643888600000|2022-02-03 11:43:20|||||||||986
1643888620000|2022-02-03 11:43:40||115.18||115.18||115.18||115.18|215
1643888630000|2022-02-03 11:43:50|115.24|115.16|115.14|115.1|115.24|115.16|115.12|115.02|18348
1643888650000|2022-02-03 11:44:10||115.08||115.08||115.08||115.06|0
1643888670000|2022-02-03 11:44:30||115.1||115.1||115.1||115.1|0
1643888680000|2022-02-03 11:44:40||115.08||115.1||115.1||115.08|0
1643888740000|2022-02-03 11:45:40|115.12||115.14||115.14||115.12||2000
1643888750000|2022-02-03 11:45:50|115.12||115.14||115.14||115.12||0
1643888770000|2022-02-03 11:46:10||115.08||115.08||115.08||115.08|0
1643888790000|2022-02-03 11:46:30|115.12|115.06|115.08|115.02|115.12|115.06|115.08|115.02|3898
1643888800000|2022-02-03 11:46:40|115.06|115.04|115.04|115|115.06|115.04|115.04|115|557
1643888860000|2022-02-03 11:47:40|115.06|115.02|115.08|115.04|115.08|115.04|115.06|115.02|5276
1643888910000|2022-02-03 11:48:30|115.1|115.06|115.1|115.06|115.1|115.06|115.1|115.04|1031
1643888920000|2022-02-03 11:48:40|115.12|115.08|115.14|115.1|115.14|115.1|115.12|115.06|4629
1643888940000|2022-02-03 11:49:00|115.18|115.12|115.18|115.14|115.18|115.14|115.18|115.12|2476
1643888960000|2022-02-03 11:49:20|115.22|115.16|115.22|115.16|115.22|115.16|115.22|115.14|77
1643888970000|2022-02-03 11:49:30|115.2|115.14|115.22|115.16|115.22|115.16|115.16|115.14|17587
1643889020000|2022-02-03 11:50:20|115.24|115.22|115.28|115.22|115.28|115.22|115.24|115.22|16912
1643889030000|2022-02-03 11:50:30|115.26|115.2|115.24|115.2|115.26|115.2|115.24|115.18|24468
1643889050000|2022-02-03 11:50:50|115.28|115.24|115.28|115.24|115.28|115.24|115.28|115.2|0
1643889060000|2022-02-03 11:51:00|||||||||40000
1643889070000|2022-02-03 11:51:10|115.3|115.26|115.34|115.28|115.34|115.28|115.3|115.26|2689
1643889080000|2022-02-03 11:51:20|||||||||73274
1643889090000|2022-02-03 11:51:30|115.32|115.3|115.3|115.24|115.32|115.3|115.3|115.24|5144
1643889110000|2022-02-03 11:51:50|115.32|115.26|115.32|115.28|115.32|115.28|115.32|115.26|46473
1643889120000|2022-02-03 11:52:00|115.3|115.26|115.26|115.24|115.3|115.26|115.24|115.2|12054
1643889130000|2022-02-03 11:52:10|115.28|115.26|115.28|115.26|115.28|115.26|115.28|115.26|783
1643889140000|2022-02-03 11:52:20|115.3||115.32||115.32||115.3||1483
1643889150000|2022-02-03 11:52:30||115.28||115.28||115.28||115.28|0
1643889160000|2022-02-03 11:52:40|115.34|115.3|115.34|115.28|115.34|115.3|115.34|115.28|1427
1643889180000|2022-02-03 11:53:00|115.32|115.26|115.34|115.28|115.34|115.28|115.32|115.26|53
1643889200000|2022-02-03 11:53:20|115.32|115.26|115.32|115.26|115.32|115.26|115.3|115.26|0
1643889220000|2022-02-03 11:53:40||115.28||115.3||115.3||115.28|0
1643889230000|2022-02-03 11:53:50|115.34||115.34||115.34||115.34||0
1643889240000|2022-02-03 11:54:00|115.32|115.26|115.32|115.26|115.32|115.26|115.3|115.26|774
1643889260000|2022-02-03 11:54:20|||||||||900
1643889270000|2022-02-03 11:54:30|115.34|115.28|115.32|115.28|115.34|115.28|115.32|115.26|835
1643889310000|2022-02-03 11:55:10||115.3||115.3||115.3||115.3|0
1643889340000|2022-02-03 11:55:40|115.34|115.32|115.36|115.32|115.38|115.32|115.34|115.32|422
1643889360000|2022-02-03 11:56:00|115.38|115.34|115.38|115.34|115.38|115.36|115.38|115.32|740
1643889380000|2022-02-03 11:56:20|115.36|115.32|115.38|115.3|115.38|115.32|115.36|115.3|5161
1643889390000|2022-02-03 11:56:30||115.32||115.32||115.32||115.32|0
1643889410000|2022-02-03 11:56:50||115.34||115.32||115.34||115.32|0
1643889420000|2022-02-03 11:57:00||115.34||115.32||115.34||115.32|0
1643889430000|2022-02-03 11:57:10||115.34||115.34||115.34||115.32|1750
1643889450000|2022-02-03 11:57:30||115.36||115.34||115.36||115.34|2000
1643889470000|2022-02-03 11:57:50|||||||||2319
1643889480000|2022-02-03 11:58:00|115.4|115.36|115.44|115.38|115.44|115.38|115.4|115.36|2702
1643889490000|2022-02-03 11:58:10|115.4||115.4||115.4||115.4||0
1643889520000|2022-02-03 11:58:40|115.44|115.4|115.46|115.4|115.46|115.4|115.44|115.4|3059
1643889530000|2022-02-03 11:58:50|115.48|115.42|115.48|115.42|115.48|115.42|115.48|115.42|0
1643889540000|2022-02-03 11:59:00|115.5|115.44|115.5|115.44|115.5|115.46|115.46|115.4|7483
1643889550000|2022-02-03 11:59:10|115.46|115.4|115.46|115.38|115.46|115.44|115.44|115.36|4681
1643889560000|2022-02-03 11:59:20||115.4||115.4||115.4||115.4|0
1643889570000|2022-02-03 11:59:30|115.48|115.42|115.5|115.42|115.5|115.44|115.46|115.4|5137
1643889580000|2022-02-03 11:59:40|115.46|115.4|115.5|115.44|115.52|115.46|115.46|115.4|1920
1643889590000|2022-02-03 11:59:50|115.52|115.46|115.52|115.42|115.52|115.46|115.5|115.4|206
1643889600000|2022-02-03 12:00:00|115.5|115.4|115.46|115.36|115.5|115.44|115.42|115.3|15527
1643889610000|2022-02-03 12:00:10|115.5|115.38|115.52|115.44|115.54|115.48|115.5|115.38|4326
1643889620000|2022-02-03 12:00:20|115.5|115.48|115.44|115.36|115.5|115.48|115.44|115.36|42
1643889630000|2022-02-03 12:00:30|115.46|115.38|115.38|115.3|115.5|115.44|115.38|115.3|21361
1643889640000|2022-02-03 12:00:40|115.36|115.26|115.32|115.24|115.36|115.26|115.28|115.22|5026
1643889650000|2022-02-03 12:00:50|115.28|115.22|115.32|115.26|115.32|115.26|115.28|115.22|130
1643889660000|2022-02-03 12:01:00|115.34|115.28|115.38|115.32|115.38|115.32|115.32|115.26|9397
1643889670000|2022-02-03 12:01:10|115.4|115.36|115.36|115.28|115.46|115.4|115.34|115.28|14968
1643889680000|2022-02-03 12:01:20|115.34|115.26|115.36|115.28|115.36|115.28|115.3|115.22|5866
1643889690000|2022-02-03 12:01:30|115.34|115.24|115.32|115.22|115.34|115.24|115.28|115.18|0
1643889700000|2022-02-03 12:01:40|115.3|115.2|115.3|115.22|115.32|115.24|115.28|115.2|0
1643889710000|2022-02-03 12:01:50|115.32|115.2|115.32|115.22|115.32|115.22|115.3|115.2|0
1643889720000|2022-02-03 12:02:00|115.3|115.26|115.26|115.18|115.3|115.28|115.26|115.16|7700
1643889730000|2022-02-03 12:02:10|115.28|115.2|115.32|115.24|115.36|115.32|115.26|115.18|39572
1643889740000|2022-02-03 12:02:20|115.3|115.26|115.3|115.26|115.3|115.26|115.3|115.26|0
1643889750000|2022-02-03 12:02:30|115.32|115.28|115.38|115.32|115.4|115.32|115.32|115.28|249
1643889760000|2022-02-03 12:02:40|115.36|115.3|115.38|115.32|115.4|115.36|115.36|115.28|2557
1643889770000|2022-02-03 12:02:50|115.4|115.34|115.4|115.34|115.4|115.34|115.38|115.34|0
1643889780000|2022-02-03 12:03:00|||||||||230
1643889790000|2022-02-03 12:03:10|115.38|115.32|115.38|115.32|115.4|115.32|115.38|115.3|33
1643889800000|2022-02-03 12:03:20|115.36|115.3|115.26|115.18|115.36|115.3|115.26|115.18|17026
1643889810000|2022-02-03 12:03:30|115.3|115.2|115.22|115.14|115.3|115.2|115.22|115.12|0
1643889820000|2022-02-03 12:03:40|115.24|115.18|115.26|115.18|115.28|115.2|115.24|115.18|3474
1643889830000|2022-02-03 12:03:50|115.28||115.26||115.28||115.24||4222
1643889840000|2022-02-03 12:04:00|115.24|115.16|115.22|115.14|115.28|115.18|115.22|115.14|0
1643889850000|2022-02-03 12:04:10|115.24|115.16|115.18|115.1|115.24|115.16|115.18|115.1|2754
1643889870000|2022-02-03 12:04:30|115.16|115.14|115.18|115.08|115.18|115.14|115.14|115.08|3877
1643889880000|2022-02-03 12:04:40|115.16|115.1|115.16|115.08|115.16|115.1|115.16|115.08|0
1643889890000|2022-02-03 12:04:50|115.14|115.06|115.1|115|115.14|115.08|115.1|115|7537
1643889910000|2022-02-03 12:05:10|115.08||115.08||115.08||115.06||0
1643889920000|2022-02-03 12:05:20|115.06|115.02|115.06|115|115.06|115.02|115.04|115|1228
1643889930000|2022-02-03 12:05:30|115.04|114.96|115.04|114.98|115.06|114.98|115.02|114.96|25670
1643889940000|2022-02-03 12:05:40|115.06|114.96|115.1|115.02|115.1|115.02|115.06|114.96|607
1643889950000|2022-02-03 12:05:50|115.08|115|115.08|115|115.08|115|115.08|115|0
1643889960000|2022-02-03 12:06:00|115.06|114.98|115.04|114.96|115.06|114.98|115.04|114.96|0
1643889970000|2022-02-03 12:06:10|115||115.04||115.04||115||0
1643889980000|2022-02-03 12:06:20|115.08|114.98|115.06|114.98|115.08|114.98|115.06|114.98|0
1643889990000|2022-02-03 12:06:30|115.08||115.06||115.08||115.06||0
1643890000000|2022-02-03 12:06:40|115.08|115|115.04|114.98|115.08|115|115.04|114.98|0
1643890020000|2022-02-03 12:07:00||115||115||115||115|0
1643890030000|2022-02-03 12:07:10||114.98||114.98||114.98||114.98|1861
1643890050000|2022-02-03 12:07:30|115.02|114.96|114.98|114.9|115.02|114.96|114.96|114.9|5502
1643890080000|2022-02-03 12:08:00|114.96|114.88|114.94|114.86|114.96|114.88|114.94|114.86|50
1643890090000|2022-02-03 12:08:10|114.98|114.88|114.96|114.9|114.98|114.9|114.96|114.86|945
1643890100000|2022-02-03 12:08:20|114.98|114.92|114.98|114.92|114.98|114.92|114.98|114.9|0
1643890110000|2022-02-03 12:08:30|114.96||114.96||114.96||114.96||0
1643890120000|2022-02-03 12:08:40|114.92|114.9|114.92|114.82|114.92|114.9|114.88|114.8|687
1643890130000|2022-02-03 12:08:50|114.9|114.8|114.88|114.82|114.92|114.82|114.88|114.8|0
1643890140000|2022-02-03 12:09:00||114.8||114.8||114.8||114.8|0
1643890150000|2022-02-03 12:09:10|114.86|114.76|114.84|114.76|114.86|114.78|114.84|114.74|14
1643890160000|2022-02-03 12:09:20||114.78||114.76||114.78||114.76|1000
1643890170000|2022-02-03 12:09:30|114.88|114.8|114.86|114.8|114.9|114.82|114.84|114.78|6068
1643890180000|2022-02-03 12:09:40|114.9|114.82|114.9|114.84|114.9|114.86|114.9|114.82|640
1643890190000|2022-02-03 12:09:50|114.94|114.86|114.94|114.88|114.94|114.9|114.94|114.86|8836
1643890200000|2022-02-03 12:10:00|114.98|114.9|114.98|114.9|115.02|114.92|114.98|114.9|857
1643890210000|2022-02-03 12:10:10|||||||||4327
1643890230000|2022-02-03 12:10:30||114.92||114.92||114.92||114.92|857
1643890240000|2022-02-03 12:10:40|115.02|114.94|115.02|114.96|115.02|114.96|114.98|114.94|927
1643890250000|2022-02-03 12:10:50|||||||||207
1643890260000|2022-02-03 12:11:00||115||114.98||115||114.96|0
1643890270000|2022-02-03 12:11:10|115|114.96|115.02|114.98|115.02|114.98|115|114.96|4304
1643890280000|2022-02-03 12:11:20|||||||||6477
1643890290000|2022-02-03 12:11:30|115||115.02||115.02||115||0
1643890310000|2022-02-03 12:11:50|115|114.96|115.02|114.96|115.02|114.96|115|114.94|2408
1643890320000|2022-02-03 12:12:00|115|114.94|115|114.96|115|114.96|114.98|114.94|4153
1643890330000|2022-02-03 12:12:10|115.02|114.98|115.02|114.96|115.02|114.98|115|114.96|11128
1643890350000|2022-02-03 12:12:30|115||115||115||115||0
1643890360000|2022-02-03 12:12:40|114.98|114.94|114.98|114.94|115|114.94|114.98|114.94|2293
1643890370000|2022-02-03 12:12:50|115||115||115||115||0
1643890380000|2022-02-03 12:13:00|114.98||115||115||114.98||0
1643890400000|2022-02-03 12:13:20||114.96||114.94||114.96||114.94|0
1643890410000|2022-02-03 12:13:30|||||||||4308
1643890430000|2022-02-03 12:13:50|||||||||19
1643890440000|2022-02-03 12:14:00|114.98|114.9|114.98|114.92|114.98|114.92|114.96|114.9|6079
1643890470000|2022-02-03 12:14:30|115|114.94|115|114.96|115|114.96|115|114.92|802
1643890480000|2022-02-03 12:14:40|||||||||1742
1643890500000|2022-02-03 12:15:00|114.98|114.94|114.98|114.94|115|114.96|114.98|114.94|731
1643890510000|2022-02-03 12:15:10|115||115||115||115||2011
1643890550000|2022-02-03 12:15:50|114.98||115||115||114.98||0
1643890560000|2022-02-03 12:16:00|114.98|114.92|114.98|114.9|114.98|114.92|114.98|114.9|2266
1643890570000|2022-02-03 12:16:10|115|114.92|114.98|114.92|115|114.92|114.98|114.92|333
1643890580000|2022-02-03 12:16:20|114.96|114.9|114.96|114.9|114.96|114.9|114.96|114.9|7841
1643890610000|2022-02-03 12:16:50|114.98|114.92|114.98|114.94|114.98|114.94|114.98|114.92|7310
1643890620000|2022-02-03 12:17:00|115|114.96|115|114.94|115|114.98|115|114.94|92232
1643890630000|2022-02-03 12:17:10|115.02|115.04|115.1|115.06|115.12|115.06|115.02|114.96|88287
1643890640000|2022-02-03 12:17:20|115.12|115.08|115.12|115.06|115.14|115.08|115.1|115.06|15771
1643890650000|2022-02-03 12:17:30|115.08|115.04|115.04|115|115.08|115.04|115.04|115|5018
1643890660000|2022-02-03 12:17:40|115.06|115.02|115.1|115.02|115.1|115.02|115.06|115.02|503
1643890670000|2022-02-03 12:17:50|115.08|114.98|115.08|115|115.08|115|115.06|114.98|0
1643890680000|2022-02-03 12:18:00|115.04|114.98|115.04|114.96|115.04|114.98|115.04|114.96|21
1643890690000|2022-02-03 12:18:10||114.98||114.98||114.98||114.98|0
1643890700000|2022-02-03 12:18:20|115.06|115|115.08|115.04|115.1|115.04|115.06|115|576
1643890710000|2022-02-03 12:18:30|115.1|115.06|115.1|115.06|115.1|115.08|115.1|115.06|1543
1643890720000|2022-02-03 12:18:40|115.12|115.04|115.14|115.08|115.14|115.08|115.12|115.04|3699
1643890730000|2022-02-03 12:18:50|115.16|115.12|115.2|115.12|115.22|115.16|115.16|115.12|1048
1643890740000|2022-02-03 12:19:00|115.24|115.16|115.24|115.18|115.24|115.18|115.24|115.16|2998
1643890750000|2022-02-03 12:19:10|115.26|115.22|115.26|115.2|115.36|115.26|115.26|115.2|9340
1643890760000|2022-02-03 12:19:20|115.28||115.28||115.28||115.28||0
1643890770000|2022-02-03 12:19:30|115.26|115.22|115.3|115.22|115.3|115.22|115.26|115.22|467
1643890780000|2022-02-03 12:19:40|115.28|115.2|115.22|115.12|115.28|115.2|115.22|115.12|9195
1643890790000|2022-02-03 12:19:50|115.24|115.16|115.24|115.16|115.24|115.2|115.24|115.16|0
1643890800000|2022-02-03 12:20:00|115.22|115.18|115.24|115.16|115.24|115.18|115.22|115.16|0
1643890830000|2022-02-03 12:20:30|||||||||1291
1643890840000|2022-02-03 12:20:40|||||||||1484
1643890870000|2022-02-03 12:21:10|||||||||859
1643890900000|2022-02-03 12:21:40||115.18||115.18||115.2||115.18|1014
1643890910000|2022-02-03 12:21:50||115.2||115.2||115.2||115.2|0
1643890920000|2022-02-03 12:22:00|115.22|115.18|115.24|115.18|115.24|115.18|115.22|115.18|1383
1643890930000|2022-02-03 12:22:10|115.26|115.2|115.28|115.22|115.28|115.24|115.24|115.18|4885
1643890940000|2022-02-03 12:22:20||115.24||115.24||115.24||115.24|0
1643890960000|2022-02-03 12:22:40|||||||||858
1643890990000|2022-02-03 12:23:10|115.32|115.26|115.34|115.26|115.36|115.3|115.32|115.26|5371
1643891000000|2022-02-03 12:23:20|115.36|115.3|115.32|115.24|115.36|115.3|115.28|115.24|16167
1643891020000|2022-02-03 12:23:40|115.3||115.32||115.32||115.3||1
1643891030000|2022-02-03 12:23:50||115.26||115.26||115.26||115.26|0
1643891050000|2022-02-03 12:24:10|115.34|115.28|115.36|115.32|115.36|115.32|115.34|115.28|2215
1643891060000|2022-02-03 12:24:20|115.34|115.3|115.34|115.28|115.34|115.3|115.34|115.28|3200
1643891070000|2022-02-03 12:24:30|115.32|115.26|115.22|115.2|115.32|115.26|115.2|115.18|20152
1643891080000|2022-02-03 12:24:40|115.24|115.18|115.24|115.2|115.24|115.2|115.24|115.18|4
1643891100000|2022-02-03 12:25:00|115.22|115.16|115.24|115.18|115.24|115.18|115.22|115.14|4790
1643891120000|2022-02-03 12:25:20|115.22||115.24||115.24||115.22||0
1643891140000|2022-02-03 12:25:40|115.22|115.16|115.22|115.16|115.22|115.16|115.2|115.14|867
1643891150000|2022-02-03 12:25:50||115.14||115.14||115.16||115.14|0
1643891170000|2022-02-03 12:26:10|115.18|115.12|115.18|115.08|115.18|115.12|115.18|115.08|2697
1643891180000|2022-02-03 12:26:20|115.16|115.1|115.16|115.08|115.16|115.1|115.16|115.08|15
1643891190000|2022-02-03 12:26:30|115.14|115.06|115.14|115.08|115.14|115.08|115.14|115.06|0
1643891200000|2022-02-03 12:26:40|115.16|115.1|115.24|115.2|115.24|115.2|115.16|115.1|5129
1643891220000|2022-02-03 12:27:00|115.22|115.16|115.22|115.14|115.22|115.16|115.22|115.14|0
1643891230000|2022-02-03 12:27:10|||||||||2638
1643891270000|2022-02-03 12:27:50|||||||||700
1643891300000|2022-02-03 12:28:20|115.18||115.22||115.22||115.18||2914
1643891340000|2022-02-03 12:29:00|115.24|115.16|115.24|115.16|115.24|115.16|115.24|115.16|0
1643891360000|2022-02-03 12:29:20|115.22|115.18|115.24|115.18|115.24|115.18|115.2|115.18|2000
1643891370000|2022-02-03 12:29:30|115.22||115.22||115.22||115.22||0
1643891380000|2022-02-03 12:29:40||115.16||115.16||115.16||115.16|0
1643891400000|2022-02-03 12:30:00|115.2|115.14|115.12|115.08|115.2|115.14|115.12|115.08|6057
1643891410000|2022-02-03 12:30:10|115.1|115.04|115.1|115.04|115.1|115.04|115.1|115.04|2622
1643891420000|2022-02-03 12:30:20|115.08|115.06|115.08|115.02|115.1|115.06|115.08|115|180
1643891430000|2022-02-03 12:30:30|115.06|115|115.04|114.98|115.06|115|115.04|114.98|0
1643891440000|2022-02-03 12:30:40||114.96||114.96||114.98||114.96|2153
1643891450000|2022-02-03 12:30:50|||||||||150
1643891460000|2022-02-03 12:31:00||114.98||115||115||114.96|0
1643891480000|2022-02-03 12:31:20|115.02|115.02|115.12|115.02|115.14|115.04|115.02|115|2839
1643891490000|2022-02-03 12:31:30||115.04||115.02||115.04||115.02|0
1643891500000|2022-02-03 12:31:40|115.08|115|115.08|115.02|115.08|115.02|115.08|115|0
1643891510000|2022-02-03 12:31:50|115.06||115.06||115.06||115.06||0
1643891530000|2022-02-03 12:32:10|115.08||115.08||115.08||115.08||0
1643891560000|2022-02-03 12:32:40|115.04|115|115.04|114.96|115.06|115|115.02|114.94|5321
1643891580000|2022-02-03 12:33:00||114.94||114.94||114.96||114.94|0
1643891590000|2022-02-03 12:33:10||114.96||114.96||114.96||114.96|0
1643891600000|2022-02-03 12:33:20||114.94||114.94||114.94||114.94|0
1643891610000|2022-02-03 12:33:30||114.96||114.96||114.98||114.96|0
1643891620000|2022-02-03 12:33:40|115|114.94|115.04|114.94|115.04|114.96|115|114.92|0
1643891630000|2022-02-03 12:33:50|115|114.96|115.08|115|115.08|115|115|114.96|333
1643891640000|2022-02-03 12:34:00|115.06|115.02|115.04|114.98|115.06|115.02|115.04|114.98|590
1643891650000|2022-02-03 12:34:10|115.06||115.06||115.08||115.06||0
1643891660000|2022-02-03 12:34:20|115.08|115.02|115.06|114.98|115.1|115.02|115.06|114.98|0
1643891670000|2022-02-03 12:34:30|115.08|115.02|115.08|114.98|115.1|115.02|115.04|114.98|0
1643891680000|2022-02-03 12:34:40|115.04|114.96|115.04|114.96|115.04|114.96|115.04|114.96|0
1643891720000|2022-02-03 12:35:20||114.98||114.98||114.98||114.96|0
1643891750000|2022-02-03 12:35:50|115.02||115.02||115.02||115.02||7
1643891760000|2022-02-03 12:36:00|115.04|114.96|115.02|114.96|115.04|114.96|115.02|114.96|33
1643891770000|2022-02-03 12:36:10|115.04|114.98|115.04|114.96|115.08|114.98|115.04|114.96|500
1643891790000|2022-02-03 12:36:30|115.02||115.02||115.02||115.02||4
1643891800000|2022-02-03 12:36:40|115.04|114.98|115.02|114.96|115.06|114.98|115.02|114.96|0
1643891830000|2022-02-03 12:37:10||114.98||114.98||114.98||114.98|0
1643891850000|2022-02-03 12:37:30|115.04|115|115.04|115|115.08|115|115.04|115|2504
1643891860000|2022-02-03 12:37:40|115.08|115.02|115.06|115.02|115.08|115.02|115.06|115.02|739
1643891870000|2022-02-03 12:37:50|115.04|115|115.04|114.98|115.04|115|115.02|114.98|2747
1643891880000|2022-02-03 12:38:00|115.06|115|115.08|115.02|115.08|115.02|115.04|114.98|1503
1643891900000|2022-02-03 12:38:20|||||||||422
1643891920000|2022-02-03 12:38:40|115.06||115.06||115.06||115.04||11
1643891930000|2022-02-03 12:38:50|115.04|115|115.06|115|115.06|115|115.04|115|4
1643891940000|2022-02-03 12:39:00|115.08|115.02|115.08|115.02|115.08|115.02|115.08|115.02|0
1643891950000|2022-02-03 12:39:10|115.1|115.04|115.14|115.06|115.14|115.06|115.1|115.04|5786
1643891960000|2022-02-03 12:39:20|115.12|115.04|115.14|115.06|115.14|115.06|115.12|115.04|0
1643891980000|2022-02-03 12:39:40|115.12|115.04|115.12|115.04|115.14|115.06|115.12|115.04|1
1643891990000|2022-02-03 12:39:50|115.14|115.06|115.1|115.04|115.14|115.08|115.1|115.02|247
1643892000000|2022-02-03 12:40:00||115.02||115.02||115.02||115.02|250
1643892030000|2022-02-03 12:40:30||115.04||115.02||115.04||115.02|961
1643892040000|2022-02-03 12:40:40||115.04||115.02||115.04||115.02|0
1643892060000|2022-02-03 12:41:00||115.04||115.02||115.04||115.02|2585
1643892070000|2022-02-03 12:41:10|115.08|115|115.04|114.96|115.08|115|115.04|114.96|3615
1643892090000|2022-02-03 12:41:30||115||114.96||115||114.96|0
1643892100000|2022-02-03 12:41:40|115.06|115|115.04|115|115.06|115|115.04|115|0
1643892120000|2022-02-03 12:42:00|115.02|114.96|115.02|114.96|115.02|114.96|115.02|114.96|1837
1643892140000|2022-02-03 12:42:20|115|114.94|115.02|114.94|115.02|114.94|115|114.94|20968
1643892160000|2022-02-03 12:42:40||114.96||114.94||114.96||114.94|378
1643892170000|2022-02-03 12:42:50||114.92||114.92||114.92||114.92|0
1643892180000|2022-02-03 12:43:00|115|114.96|115|114.94|115.02|114.96|115|114.92|1723
1643892190000|2022-02-03 12:43:10|115.02|114.96|115|114.94|115.02|114.96|115|114.94|0
1643892250000|2022-02-03 12:44:10|114.98||114.98||114.98||114.98||557
1643892260000|2022-02-03 12:44:20|115|114.96|115|114.96|115|114.96|114.98|114.94|2373
1643892270000|2022-02-03 12:44:30|||||||||16008
1643892280000|2022-02-03 12:44:40|115.02|114.98|115|114.94|115.02|114.98|114.98|114.94|4414
1643892330000|2022-02-03 12:45:30||114.96||114.96||114.96||114.96|0
1643892340000|2022-02-03 12:45:40|115.02||115.02||115.02||115.02||1113
1643892360000|2022-02-03 12:46:00|115|114.98|115.06|115|115.08|115|115|114.96|2667
1643892370000|2022-02-03 12:46:10|115.02|114.98|115.02|114.96|115.02|114.98|115|114.94|2798
1643892380000|2022-02-03 12:46:20|||||||||32
1643892390000|2022-02-03 12:46:30|||||||||5182
1643892400000|2022-02-03 12:46:40|115||115||115||115||0
1643892420000|2022-02-03 12:47:00|115.02|114.98|115.02|114.96|115.06|115.02|115|114.94|13058
1643892430000|2022-02-03 12:47:10|115.04|114.98|115.04|114.96|115.04|114.98|115.02|114.96|5186
1643892440000|2022-02-03 12:47:20|115.02|114.98|115.04|114.96|115.04|115|115.02|114.96|1211
1643892450000|2022-02-03 12:47:30|115.02||115.04||115.04||115.02||5010
1643892460000|2022-02-03 12:47:40||114.98||114.98||114.98||114.98|53
1643892470000|2022-02-03 12:47:50|115.02|114.96|115.02|114.96|115.02|114.96|115.02|114.96|0
1643892480000|2022-02-03 12:48:00|115.04|114.98|115.04|114.96|115.04|114.98|115.04|114.96|0
1643892490000|2022-02-03 12:48:10|115.02||115.02||115.04||115.02||0
1643892500000|2022-02-03 12:48:20|115.04||115.04||115.04||115.04||5000
1643892520000|2022-02-03 12:48:40|115.06|115|115.06|115|115.06|115|115.04|115|543
1643892540000|2022-02-03 12:49:00|115.04|115.02|115.06|115.02|115.06|115.02|115.04|115|2680
1643892550000|2022-02-03 12:49:10|115.04|115|115.06|115|115.06|115|115.04|115|179
1643892570000|2022-02-03 12:49:30||115.02||115.02||115.02||115.02|350
1643892650000|2022-02-03 12:50:50|115.04|115.04|115.04|115|115.06|115.04|115.04|115|5383
1643892660000|2022-02-03 12:51:00|||||||||906
1643892670000|2022-02-03 12:51:10|115.06|115.02|115.06|115.02|115.06|115.02|115.06|115.02|2000
1643892680000|2022-02-03 12:51:20|115.08|115.06|115.14|115.06|115.14|115.06|115.08|115.06|232
1643892690000|2022-02-03 12:51:30|115.12|115.08|115.14|115.1|115.14|115.1|115.12|115.08|0
1643892710000|2022-02-03 12:51:50||115.12||115.12||115.12||115.1|0
1643892720000|2022-02-03 12:52:00||115.1||115.12||115.12||115.1|857
1643892730000|2022-02-03 12:52:10||115.1||115.12||115.12||115.1|0
1643892740000|2022-02-03 12:52:20|115.16|115.14|115.18|115.12|115.22|115.14|115.16|115.12|1714
1643892770000|2022-02-03 12:52:50|115.16||115.16||115.18||115.16||3
1643892780000|2022-02-03 12:53:00|115.18||115.18||115.18||115.18||4535
1643892800000|2022-02-03 12:53:20|115.16|115.1|115.16|115.1|115.18|115.1|115.12|115.1|1114
1643892820000|2022-02-03 12:53:40|115.12||115.12||115.12||115.12||50
1643892830000|2022-02-03 12:53:50|115.16|115.12|115.16|115.12|115.16|115.12|115.16|115.12|1529
1643892840000|2022-02-03 12:54:00||115.1||115.1||115.12||115.1|168
1643892850000|2022-02-03 12:54:10|115.14||115.16||115.16||115.14||0
1643892860000|2022-02-03 12:54:20|115.14|115.06|115.12|115.08|115.14|115.08|115.12|115.06|5218
1643892870000|2022-02-03 12:54:30|115.14|115.1|115.16|115.1|115.16|115.1|115.14|115.1|5308
1643892880000|2022-02-03 12:54:40|115.14||115.16||115.16||115.14||8636
1643892890000|2022-02-03 12:54:50|115.14||115.14||115.14||115.14||0
1643892900000|2022-02-03 12:55:00||115.08||115.08||115.08||115.08|1964
1643892920000|2022-02-03 12:55:20|115.16|115.1|115.14|115.1|115.16|115.1|115.14|115.08|0
1643892930000|2022-02-03 12:55:30||115.08||115.08||115.1||115.08|0
1643892950000|2022-02-03 12:55:50|115.16|115.1|115.08|115.02|115.16|115.1|115.08|115.02|5918
1643892970000|2022-02-03 12:56:10||115.04||115.04||115.04||115.04|0
1643892980000|2022-02-03 12:56:20||115.02||115.02||115.02||115.02|0
1643892990000|2022-02-03 12:56:30|115.06|115|115.04|114.96|115.06|115|115.02|114.96|0
1643893010000|2022-02-03 12:56:50|115.02|114.98|115.02|114.96|115.06|114.98|115.02|114.96|0
1643893020000|2022-02-03 12:57:00|115.04|115|115.04|115.02|115.06|115.02|115.04|115|4221
1643893030000|2022-02-03 12:57:10|115.06|115.04|115.06|115.04|115.06|115.04|115.06|115.04|82
1643893040000|2022-02-03 12:57:20|115.1|115.06|115.22|115.16|115.22|115.16|115.1|115.06|5329
1643893050000|2022-02-03 12:57:30|115.24||115.24||115.24||115.24||0
1643893060000|2022-02-03 12:57:40||115.2||115.2||115.2||115.2|0
1643893070000|2022-02-03 12:57:50|115.22|115.18|115.24|115.18|115.24|115.18|115.22|115.16|2000
1643893080000|2022-02-03 12:58:00||115.16||115.16||115.16||115.16|0
1643893090000|2022-02-03 12:58:10|115.22|115.2|115.24|115.2|115.24|115.2|115.22|115.2|0
1643893120000|2022-02-03 12:58:40|115.28|115.22|115.26|115.2|115.3|115.24|115.26|115.2|2163
1643893130000|2022-02-03 12:58:50|115.22|115.16|115.2|115.12|115.26|115.16|115.18|115.12|33
1643893150000|2022-02-03 12:59:10|115.22|115.16|115.26|115.2|115.26|115.2|115.22|115.16|3979
1643893190000|2022-02-03 12:59:50|115.24|115.18|115.26|115.18|115.26|115.18|115.24|115.16|0
1643893200000|2022-02-03 13:00:00||115.16||115.2||115.2||115.16|1726
1643893220000|2022-02-03 13:00:20|115.24||115.26||115.26||115.24||0
1643893240000|2022-02-03 13:00:40|115.22|115.18|115.22|115.16|115.24|115.18|115.22|115.16|5806
1643893250000|2022-02-03 13:00:50|115.24|115.18|115.26|115.18|115.26|115.18|115.24|115.16|0
1643893270000|2022-02-03 13:01:10||115.2||115.2||115.2||115.2|0
1643893300000|2022-02-03 13:01:40|115.28|115.22|115.26|115.18|115.34|115.26|115.26|115.18|19837
1643893310000|2022-02-03 13:01:50|115.24|115.2|115.22|115.18|115.24|115.2|115.22|115.18|3800
1643893320000|2022-02-03 13:02:00|115.2|115.16|115.22|115.16|115.22|115.16|115.2|115.16|3410
1643893380000|2022-02-03 13:03:00|115.2|115.12|115.18|115.12|115.22|115.14|115.18|115.12|708
1643893390000|2022-02-03 13:03:10|||||||||4000
1643893420000|2022-02-03 13:03:40|115.2|115.16|115.26|115.2|115.26|115.22|115.2|115.16|1853
1643893440000|2022-02-03 13:04:00||115.18||115.2||115.2||115.18|2931
1643893460000|2022-02-03 13:04:20|||||||||670
1643893490000|2022-02-03 13:04:50|115.28|115.22|115.24|115.2|115.28|115.22|115.24|115.2|2624
1643893510000|2022-02-03 13:05:10|115.22|115.16|115.2|115.14|115.22|115.16|115.2|115.14|34
1643893520000|2022-02-03 13:05:20|115.22|115.18|115.2|115.18|115.24|115.18|115.2|115.18|278
1643893540000|2022-02-03 13:05:40|115.24|115.2|115.22|115.2|115.24|115.2|115.22|115.2|1247
1643893550000|2022-02-03 13:05:50|||||||||1219
1643893560000|2022-02-03 13:06:00|115.2|115.16|115.22|115.18|115.22|115.18|115.2|115.14|1053
1643893570000|2022-02-03 13:06:10|115.2||115.22||115.22||115.2||0
1643893590000|2022-02-03 13:06:30|115.2||115.2||115.2||115.2||21
1643893600000|2022-02-03 13:06:40|115.22||115.24||115.24||115.22||0
1643893630000|2022-02-03 13:07:10|115.22||115.22||115.22||115.22||50
1643893650000|2022-02-03 13:07:30|115.2|115.16|115.2|115.12|115.2|115.16|115.16|115.12|1010
1643893660000|2022-02-03 13:07:40|115.18||115.18||115.2||115.18||0
1643893670000|2022-02-03 13:07:50|115.16|115.14|115.18|115.12|115.18|115.14|115.16|115.12|3309
1643893680000|2022-02-03 13:08:00||115.14||115.14||115.14||115.14|0
1643893690000|2022-02-03 13:08:10||115.12||115.14||115.14||115.12|7
1643893700000|2022-02-03 13:08:20||115.12||115.12||115.12||115.12|2467
1643893730000|2022-02-03 13:08:50|115.2|115.14|115.2|115.14|115.24|115.16|115.2|115.14|725
1643893740000|2022-02-03 13:09:00|||||||||12
1643893750000|2022-02-03 13:09:10|115.18|115.12|115.18|115.12|115.18|115.12|115.18|115.12|0
1643893760000|2022-02-03 13:09:20|115.2|115.14|115.18|115.14|115.2|115.14|115.18|115.14|0
1643893770000|2022-02-03 13:09:30|||||||||1308
1643893780000|2022-02-03 13:09:40||115.16||115.14||115.16||115.14|0
1643893810000|2022-02-03 13:10:10||115.16||115.16||115.16||115.14|0
1643893820000|2022-02-03 13:10:20|115.2|115.18|115.24|115.18|115.26|115.2|115.2|115.16|8283
1643893830000|2022-02-03 13:10:30|115.26|115.2|115.26|115.2|115.26|115.2|115.24|115.18|1713
1643893890000|2022-02-03 13:11:30|115.28|115.22|115.26|115.22|115.28|115.22|115.26|115.2|2000
1643893900000|2022-02-03 13:11:40|115.24|115.2|115.2|115.14|115.24|115.2|115.2|115.14|5695
1643893920000|2022-02-03 13:12:00|115.18|115.12|115.16|115.12|115.18|115.12|115.16|115.12|22224
1643893930000|2022-02-03 13:12:10|115.18|115.14|115.22|115.14|115.22|115.14|115.18|115.14|0
1643893940000|2022-02-03 13:12:20|115.2|115.12|115.18|115.14|115.2|115.14|115.18|115.12|2552
1643893950000|2022-02-03 13:12:30||115.12||115.12||115.12||115.12|0
1643893970000|2022-02-03 13:12:50|115.2|115.14|115.2|115.14|115.2|115.14|115.2|115.14|0
1643894000000|2022-02-03 13:13:20|||||||||1050
1643894010000|2022-02-03 13:13:30|115.22|115.16|115.26|115.2|115.26|115.2|115.22|115.16|0
1643894020000|2022-02-03 13:13:40|115.24|115.18|115.2|115.16|115.26|115.18|115.2|115.12|48
1643894030000|2022-02-03 13:13:50|115.22|115.18|115.22|115.18|115.22|115.18|115.22|115.18|0
1643894040000|2022-02-03 13:14:00|115.24||115.26||115.26||115.24||0
1643894050000|2022-02-03 13:14:10|115.24|115.2|115.24|115.18|115.26|115.2|115.24|115.18|0
1643894090000|2022-02-03 13:14:50|115.26|115.2|115.24|115.18|115.26|115.2|115.24|115.18|502
1643894100000|2022-02-03 13:15:00|115.26|115.2|115.26|115.2|115.26|115.2|115.26|115.2|248
1643894140000|2022-02-03 13:15:40|115.24|115.18|115.26|115.2|115.26|115.2|115.24|115.18|8824
1643894160000|2022-02-03 13:16:00|115.24||115.24||115.24||115.24||0
1643894180000|2022-02-03 13:16:20|||||||||9054
1643894190000|2022-02-03 13:16:30|||||||||20495
1643894220000|2022-02-03 13:17:00|||||||||7205716
1643894240000|2022-02-03 13:17:20|115.26|115.22|115.26|115.2|115.28|115.22|115.24|115.2|447
1643894260000|2022-02-03 13:17:40|115.28|115.22|115.28|115.22|115.28|115.22|115.28|115.22|0
1643894280000|2022-02-03 13:18:00|115.26|115.2|115.26|115.2|115.26|115.2|115.26|115.2|0
1643894300000|2022-02-03 13:18:20|115.28||115.28||115.28||115.28||5
1643894310000|2022-02-03 13:18:30|||||||||2147
1643894320000|2022-02-03 13:18:40||115.22||115.22||115.22||115.22|0
1643894350000|2022-02-03 13:19:10|115.26|115.24|115.3|115.24|115.3|115.24|115.26|115.22|0
1643894360000|2022-02-03 13:19:20|||||||||533
1643894380000|2022-02-03 13:19:40|115.32|115.26|115.4|115.32|115.4|115.32|115.32|115.26|11493
1643894390000|2022-02-03 13:19:50||115.36||115.32||115.36||115.32|0
1643894400000|2022-02-03 13:20:00|115.38|115.34|115.42|115.36|115.42|115.36|115.38|115.34|3124
1643894410000|2022-02-03 13:20:10|115.4|115.34|115.4|115.32|115.4|115.34|115.4|115.32|2175
1643894450000|2022-02-03 13:20:50||115.34||115.34||115.34||115.34|1717
1643894470000|2022-02-03 13:21:10|115.42|115.32|115.42|115.36|115.42|115.36|115.42|115.32|3804
1643894490000|2022-02-03 13:21:30|115.44|115.38|115.52|115.44|115.52|115.44|115.44|115.38|3002
1643894500000|2022-02-03 13:21:40|115.5|115.46|115.54|115.48|115.54|115.48|115.5|115.46|741
1643894540000|2022-02-03 13:22:20||115.5||115.5||115.5||115.5|0
1643894550000|2022-02-03 13:22:30|115.52|115.48|115.52|115.46|115.52|115.48|115.48|115.44|2854
1643894560000|2022-02-03 13:22:40|115.5|115.44|115.52|115.44|115.52|115.46|115.48|115.44|2791
1643894570000|2022-02-03 13:22:50|115.5||115.5||115.5||115.5||0
1643894580000|2022-02-03 13:23:00|115.52||115.5||115.52||115.5||0
1643894590000|2022-02-03 13:23:10|115.52|115.46|115.5|115.44|115.52|115.46|115.48|115.44|0
1643894600000|2022-02-03 13:23:20|115.52|115.46|115.52|115.46|115.52|115.46|115.52|115.46|0
1643894610000|2022-02-03 13:23:30|115.54|115.5|115.54|115.5|115.54|115.5|115.52|115.5|324
1643894620000|2022-02-03 13:23:40||115.48||115.5||115.5||115.46|0
1643894700000|2022-02-03 13:25:00|115.52|115.48|115.5|115.44|115.52|115.48|115.48|115.44|16095
1643894730000|2022-02-03 13:25:30|115.48|115.42|115.46|115.42|115.5|115.42|115.46|115.4|8782
1643894740000|2022-02-03 13:25:40|115.48|115.44|115.5|115.44|115.5|115.44|115.48|115.44|0
1643894760000|2022-02-03 13:26:00|115.48|115.42|115.48|115.42|115.5|115.42|115.46|115.42|2158
1643894770000|2022-02-03 13:26:10|115.5||115.5||115.5||115.5||0
1643894800000|2022-02-03 13:26:40|115.48||115.46||115.48||115.46||0
1643894880000|2022-02-03 13:28:00|115.42|115.4|115.46|115.4|115.48|115.4|115.42|115.36|12714
1643894920000|2022-02-03 13:28:40|||||||||2193
1643894930000|2022-02-03 13:28:50|115.48||115.48||115.48||115.48||0
1643894950000|2022-02-03 13:29:10|115.5|115.42|115.5|115.42|115.5|115.42|115.5|115.42|0
1643894960000|2022-02-03 13:29:20|115.48|115.4|115.46|115.4|115.48|115.4|115.46|115.4|0
1643894970000|2022-02-03 13:29:30|115.48|115.42|115.46|115.44|115.5|115.44|115.46|115.4|3998
1643894980000|2022-02-03 13:29:40|115.48||115.5||115.5||115.46||1470
1643894990000|2022-02-03 13:29:50|115.52||115.54||115.54||115.52||0
1643895010000|2022-02-03 13:30:10||115.46||115.46||115.46||115.46|6495
1643895020000|2022-02-03 13:30:20|115.52||115.54||115.54||115.52||0
1643895030000|2022-02-03 13:30:30|115.56|115.48|115.56|115.5|115.6|115.54|115.56|115.48|14333
1643895050000|2022-02-03 13:30:50||115.48||115.5||115.5||115.48|0
1643895060000|2022-02-03 13:31:00||115.52||115.52||115.52||115.52|524
1643895070000|2022-02-03 13:31:10|115.58|115.54|115.58|115.52|115.58|115.56|115.58|115.52|2719
1643895100000|2022-02-03 13:31:40|115.62|115.54|115.6|115.56|115.64|115.56|115.6|115.54|1003
1643895110000|2022-02-03 13:31:50|||||||||821
1643895140000|2022-02-03 13:32:20|115.62||115.62||115.62||115.62||512
1643895150000|2022-02-03 13:32:30|115.6||115.6||115.6||115.6||0
1643895170000|2022-02-03 13:32:50|115.62|115.58|115.62|115.58|115.62|115.58|115.62|115.58|2000
1643895180000|2022-02-03 13:33:00|115.6|115.56|115.62|115.58|115.62|115.6|115.6|115.54|8154
1643895190000|2022-02-03 13:33:10||115.6||115.6||115.6||115.58|12014
1643895200000|2022-02-03 13:33:20|115.6|115.58|115.62|115.56|115.62|115.58|115.58|115.54|5859
1643895210000|2022-02-03 13:33:30|115.6|115.54|115.6|115.54|115.62|115.56|115.58|115.52|13428
1643895250000|2022-02-03 13:34:10||115.56||115.56||115.56||115.56|0
1643895310000|2022-02-03 13:35:10|115.58|115.52|115.56|115.52|115.58|115.52|115.54|115.52|3041
1643895320000|2022-02-03 13:35:20|115.58|115.54|115.68|115.62|115.72|115.66|115.58|115.54|8299
1643895350000|2022-02-03 13:35:50|115.7|115.64|115.72|115.66|115.72|115.66|115.7|115.64|954
1643895360000|2022-02-03 13:36:00|115.7||115.7||115.7||115.7||0
1643895370000|2022-02-03 13:36:10|115.72||115.72||115.72||115.72||50
1643895380000|2022-02-03 13:36:20|115.74|115.68|115.74|115.68|115.76|115.7|115.74|115.66|0
1643895420000|2022-02-03 13:37:00|115.72|115.66|115.66|115.6|115.72|115.66|115.66|115.6|23289
1643895440000|2022-02-03 13:37:20||115.62||115.62||115.62||115.62|0
1643895450000|2022-02-03 13:37:30||115.6||115.6||115.6||115.6|0
1643895460000|2022-02-03 13:37:40|115.64|115.58|115.66|115.6|115.66|115.6|115.6|115.54|9450
1643895480000|2022-02-03 13:38:00|115.64|115.58|115.64|115.58|115.64|115.58|115.6|115.56|6017
1643895500000|2022-02-03 13:38:20|115.66|115.6|115.64|115.6|115.66|115.6|115.64|115.6|18924
1643895550000|2022-02-03 13:39:10|115.62|115.58|115.62|115.56|115.62|115.58|115.62|115.56|1027
1643895610000|2022-02-03 13:40:10|115.64|115.58|115.64|115.58|115.64|115.58|115.64|115.56|1231
1643895620000|2022-02-03 13:40:20|115.62|115.56|115.62|115.56|115.62|115.56|115.62|115.56|0
1643895630000|2022-02-03 13:40:30||115.58||115.56||115.58||115.56|0
1643895640000|2022-02-03 13:40:40|115.6|115.52|115.58|115.5|115.6|115.54|115.52|115.46|13246
1643895650000|2022-02-03 13:40:50|||||||||856
1643895660000|2022-02-03 13:41:00|115.56|115.52|115.64|115.58|115.64|115.58|115.56|115.52|2994
1643895680000|2022-02-03 13:41:20|115.6|115.56|115.6|115.54|115.6|115.56|115.6|115.52|791
1643895690000|2022-02-03 13:41:30|115.62|115.56|115.6|115.56|115.64|115.56|115.6|115.56|2000
1643895720000|2022-02-03 13:42:00|115.58|115.52|115.56|115.5|115.58|115.54|115.56|115.5|40
1643895730000|2022-02-03 13:42:10|115.54|115.46|115.52|115.48|115.54|115.48|115.52|115.46|18881
1643895740000|2022-02-03 13:42:20|115.5|115.46|115.5|115.48|115.52|115.48|115.5|115.46|5838
1643895750000|2022-02-03 13:42:30|115.48|115.46|115.46|115.4|115.48|115.46|115.46|115.38|867
1643895760000|2022-02-03 13:42:40|115.44||115.44||115.44||115.44||67
1643895770000|2022-02-03 13:42:50|115.42|115.38|115.42|115.38|115.44|115.4|115.42|115.38|3882
1643895790000|2022-02-03 13:43:10|115.44|115.4|115.5|115.44|115.52|115.44|115.44|115.38|5682
1643895800000|2022-02-03 13:43:20||115.46||115.44||115.46||115.44|0
1643895820000|2022-02-03 13:43:40|115.48||115.5||115.5||115.48||0
1643895830000|2022-02-03 13:43:50|115.48||115.48||115.48||115.48||0
1643895840000|2022-02-03 13:44:00|115.5||115.48||115.5||115.48||0
1643895850000|2022-02-03 13:44:10|115.5|115.42|115.36|115.3|115.5|115.42|115.36|115.28|6213
1643895860000|2022-02-03 13:44:20|115.34|115.28|115.34|115.28|115.34|115.28|115.34|115.26|0
1643895870000|2022-02-03 13:44:30|115.32|115.26|115.32|115.26|115.32|115.28|115.32|115.26|0
1643895880000|2022-02-03 13:44:40|115.34|115.28|115.4|115.34|115.4|115.34|115.34|115.28|1671
1643895900000|2022-02-03 13:45:00|115.44|115.36|115.44|115.38|115.44|115.38|115.44|115.36|804
1643895910000|2022-02-03 13:45:10|115.48|115.4|115.48|115.42|115.5|115.46|115.48|115.38|4955
1643895920000|2022-02-03 13:45:20|115.44|115.38|115.44|115.38|115.48|115.38|115.42|115.36|2008
1643895930000|2022-02-03 13:45:30|115.46|115.4|115.44|115.38|115.48|115.4|115.44|115.38|0
1643895940000|2022-02-03 13:45:40|115.42|115.4|115.46|115.4|115.48|115.4|115.42|115.4|0
1643895950000|2022-02-03 13:45:50|115.44|115.38|115.42|115.38|115.46|115.38|115.42|115.38|0
1643895960000|2022-02-03 13:46:00|115.4|115.36|115.42|115.34|115.42|115.36|115.36|115.34|3317
1643895980000|2022-02-03 13:46:20|115.4||115.38||115.4||115.38||4300
1643895990000|2022-02-03 13:46:30|115.36|115.3|115.4|115.32|115.4|115.34|115.34|115.28|20035
1643896000000|2022-02-03 13:46:40|115.44|115.36|115.48|115.4|115.48|115.4|115.44|115.36|412
1643896010000|2022-02-03 13:46:50|115.44|115.42|115.48|115.42|115.48|115.44|115.44|115.36|547
1643896020000|2022-02-03 13:47:00|115.5|115.4|115.48|115.4|115.5|115.44|115.48|115.4|0
1643896030000|2022-02-03 13:47:10|115.46|115.44|115.5|115.42|115.5|115.48|115.46|115.38|10661
1643896040000|2022-02-03 13:47:20||115.44||115.42||115.46||115.42|960
1643896050000|2022-02-03 13:47:30|115.48||115.5||115.5||115.48||0
1643896060000|2022-02-03 13:47:40|115.48|115.4|115.44|115.4|115.48|115.4|115.44|115.4|6870
1643896070000|2022-02-03 13:47:50|115.46|115.42|115.48|115.4|115.48|115.42|115.44|115.4|0
1643896080000|2022-02-03 13:48:00|115.46|115.38|115.4|115.32|115.48|115.4|115.4|115.32|2115
1643896090000|2022-02-03 13:48:10|115.42|115.34|115.42|115.34|115.46|115.38|115.42|115.34|4799
1643896100000|2022-02-03 13:48:20|115.4||115.38||115.4||115.38||3442
1643896110000|2022-02-03 13:48:30|115.4||115.42||115.42||115.4||0
1643896120000|2022-02-03 13:48:40|115.38|115.3|115.38|115.32|115.38|115.34|115.34|115.26|13647
1643896130000|2022-02-03 13:48:50|115.4|115.34|115.4|115.32|115.42|115.34|115.4|115.32|0
1643896140000|2022-02-03 13:49:00|115.42|115.34|115.38|115.32|115.42|115.34|115.38|115.32|2000
1643896150000|2022-02-03 13:49:10|115.4||115.4||115.42||115.4||0
1643896160000|2022-02-03 13:49:20|115.42|115.34|115.42|115.34|115.42|115.34|115.4|115.32|0
1643896170000|2022-02-03 13:49:30|115.4|115.36|115.42|115.34|115.42|115.36|115.4|115.34|0
1643896190000|2022-02-03 13:49:50||115.36||115.36||115.36||115.36|0
1643896200000|2022-02-03 13:50:00|115.38|115.34|115.42|115.34|115.42|115.34|115.38|115.34|3656
1643896210000|2022-02-03 13:50:10|115.44|115.36|115.48|115.4|115.5|115.42|115.44|115.36|0
1643896220000|2022-02-03 13:50:20|115.44|115.38|115.4|115.34|115.44|115.38|115.4|115.34|0
1643896240000|2022-02-03 13:50:40|115.38|115.32|115.32|115.28|115.38|115.32|115.32|115.22|5765
1643896260000|2022-02-03 13:51:00|115.3|115.26|115.28|115.2|115.3|115.26|115.22|115.2|10953
1643896270000|2022-02-03 13:51:10||115.22||115.22||115.22||115.22|4309
1643896280000|2022-02-03 13:51:20|115.26|115.2|115.26|115.18|115.26|115.2|115.22|115.14|2248
1643896290000|2022-02-03 13:51:30|115.28|115.2|115.3|115.2|115.3|115.22|115.28|115.2|8
1643896300000|2022-02-03 13:51:40|115.28|115.22|115.28|115.2|115.3|115.22|115.28|115.2|0
1643896310000|2022-02-03 13:51:50|115.26|115.18|115.26|115.18|115.26|115.2|115.26|115.16|0
1643896320000|2022-02-03 13:52:00|115.24|115.2|115.18|115.1|115.24|115.2|115.18|115.08|0
1643896330000|2022-02-03 13:52:10|115.16||115.18||115.18||115.16||0
1643896340000|2022-02-03 13:52:20|115.16|115.16|115.2|115.1|115.2|115.16|115.14|115.1|17961
1643896350000|2022-02-03 13:52:30|115.18||115.16||115.18||115.16||0
1643896360000|2022-02-03 13:52:40|115.14||115.16||115.16||115.14||20
1643896370000|2022-02-03 13:52:50||115.12||115.12||115.12||115.12|0
1643896380000|2022-02-03 13:53:00|115.2|115.14|115.16|115.12|115.22|115.14|115.16|115.12|3094
1643896390000|2022-02-03 13:53:10|115.2||115.22||115.22||115.2||3105
1643896400000|2022-02-03 13:53:20|115.2||115.16||115.2||115.16||0
1643896410000|2022-02-03 13:53:30|115.14|115.08|115.14|115.08|115.18|115.08|115.12|115.02|5738
1643896420000|2022-02-03 13:53:40||115.1||115.1||115.1||115.1|170
1643896430000|2022-02-03 13:53:50|115.12|115.08|115.18|115.14|115.18|115.14|115.1|115.04|8329
1643896450000|2022-02-03 13:54:10|115.16|115.12|115.24|115.18|115.24|115.18|115.16|115.06|10053
1643896460000|2022-02-03 13:54:20|115.26|115.2|115.3|115.24|115.3|115.24|115.26|115.2|0
1643896470000|2022-02-03 13:54:30|115.28|115.2|115.34|115.26|115.34|115.26|115.26|115.2|14720
1643896480000|2022-02-03 13:54:40|115.36|115.3|115.34|115.26|115.36|115.3|115.34|115.26|0
1643896490000|2022-02-03 13:54:50|115.32||115.36||115.36||115.32||0
1643896500000|2022-02-03 13:55:00|115.38|115.3|115.42|115.34|115.42|115.34|115.34|115.3|31283
1643896510000|2022-02-03 13:55:10|115.46|115.38|115.48|115.4|115.48|115.4|115.46|115.34|6032
1643896520000|2022-02-03 13:55:20|115.5|115.42|115.48|115.44|115.5|115.44|115.48|115.42|0
1643896530000|2022-02-03 13:55:30|115.5|115.46|115.5|115.46|115.5|115.46|115.5|115.46|0
1643896550000|2022-02-03 13:55:50|115.52|115.48|115.56|115.5|115.58|115.5|115.52|115.48|2362
1643896560000|2022-02-03 13:56:00|115.58|115.48|115.58|115.54|115.64|115.58|115.52|115.46|34979
1643896570000|2022-02-03 13:56:10|115.6|115.56|115.68|115.6|115.7|115.6|115.6|115.54|23199
1643896580000|2022-02-03 13:56:20|115.7|115.62|115.6|115.54|115.7|115.66|115.6|115.54|18373
1643896590000|2022-02-03 13:56:30|115.62|115.56|115.64|115.56|115.64|115.56|115.62|115.56|0
1643896600000|2022-02-03 13:56:40|115.62||115.6||115.62||115.6||0
1643896610000|2022-02-03 13:56:50|115.62||115.62||115.62||115.62||100
1643896620000|2022-02-03 13:57:00|115.6||115.62||115.62||115.6||0
1643896630000|2022-02-03 13:57:10|115.64|115.58|115.68|115.62|115.68|115.62|115.64|115.58|4875
1643896660000|2022-02-03 13:57:40|115.7|115.64|115.7|115.64|115.7|115.64|115.7|115.64|2000
1643896670000|2022-02-03 13:57:50|115.68||115.7||115.7||115.68||5
1643896680000|2022-02-03 13:58:00|115.74|115.68|115.76|115.68|115.78|115.68|115.74|115.64|17556
1643896690000|2022-02-03 13:58:10|115.78|115.7|115.78|115.7|115.82|115.74|115.78|115.7|1137
1643896720000|2022-02-03 13:58:40||115.72||115.72||115.72||115.72|110
1643896740000|2022-02-03 13:59:00|115.8|115.74|116.04|115.96|116.04|115.98|115.8|115.74|56913
1643896750000|2022-02-03 13:59:10|116.02|115.98|115.96|115.92|116.02|116|115.96|115.86|21669
1643896760000|2022-02-03 13:59:20|115.98|115.94|115.98|115.94|115.98|115.94|115.98|115.92|972
1643896770000|2022-02-03 13:59:30|116|115.96|116|115.92|116|115.96|115.94|115.9|19103
1643896790000|2022-02-03 13:59:50|115.98|115.9|115.98|115.92|115.98|115.92|115.92|115.84|51519
1643896800000|2022-02-03 14:00:00|116|115.96|116.04|115.96|116.04|115.98|115.94|115.9|22557
1643896810000|2022-02-03 14:00:10|116.06|116|116.02|115.96|116.08|116.04|116.02|115.96|10244
1643896830000|2022-02-03 14:00:30|116.04|115.98|116.06|115.98|116.06|115.98|116.04|115.98|0
1643896860000|2022-02-03 14:01:00|116.02|115.94|116.06|115.96|116.06|116.02|115.98|115.94|18937
1643896870000|2022-02-03 14:01:10|116.04|116.02|116.06|116|116.1|116.04|116.04|115.98|1867
1643896880000|2022-02-03 14:01:20|||||||||2000
1643896890000|2022-02-03 14:01:30||116.02||116.02||116.02||116.02|0
1643896900000|2022-02-03 14:01:40|116.04|116|116|115.96|116.06|116|116|115.96|18071
1643896910000|2022-02-03 14:01:50|115.98|115.94|115.96|115.9|116|115.96|115.96|115.9|8005
1643896920000|2022-02-03 14:02:00|115.92|115.86|115.92|115.84|115.92|115.86|115.92|115.84|2400
1643896930000|2022-02-03 14:02:10|115.96|115.86|116.06|116|116.08|116|115.96|115.86|600
1643896940000|2022-02-03 14:02:20|116.02|115.98|116.08|116|116.14|116.02|116.02|115.96|1
1643896950000|2022-02-03 14:02:30|116.06|115.98|116.04|115.96|116.06|115.98|116.04|115.96|0
1643896960000|2022-02-03 14:02:40|116.06|115.98|116.06|115.98|116.12|116.02|116.06|115.98|50
1643896970000|2022-02-03 14:02:50|116.08|116.02|116.14|116.06|116.16|116.06|116.08|116.02|0
1643896980000|2022-02-03 14:03:00|116.16|116.1|116.14|116.06|116.28|116.18|116.1|116.06|31548
1643896990000|2022-02-03 14:03:10|116.16|116.1|116.14|116.06|116.16|116.1|116.12|116.04|2000
1643897000000|2022-02-03 14:03:20|116.12|116.04|116.14|116.06|116.14|116.06|116.12|116.04|0
1643897010000|2022-02-03 14:03:30|116.12|116.04|116.12|116.04|116.12|116.04|116.12|116.04|0
1643897040000|2022-02-03 14:04:00|116.1|116.02|116.22|116.12|116.22|116.12|116.04|115.94|36956
1643897050000|2022-02-03 14:04:10|116.2||116.2||116.2||116.2||0
1643897060000|2022-02-03 14:04:20|116.16||116.16||116.16||116.16||0
1643897070000|2022-02-03 14:04:30|116.14|116.14|116.12|116.06|116.16|116.14|116.08|116.04|20646
1643897080000|2022-02-03 14:04:40|116.08|116.08|116.16|116.08|116.16|116.08|116.08|116.08|1205
1643897090000|2022-02-03 14:04:50|116.2|116.1|116.16|116.08|116.22|116.12|116.16|116.08|848
1643897100000|2022-02-03 14:05:00|116.14|116.06|116.16|116.1|116.16|116.1|116.12|116.06|3373
1643897110000|2022-02-03 14:05:10|||||||||1216
1643897130000|2022-02-03 14:05:30|116.12|116.08|116.16|116.08|116.16|116.08|116.12|116.08|790
1643897140000|2022-02-03 14:05:40|||||||||435
1643897150000|2022-02-03 14:05:50||116.1||116.08||116.1||116.08|0
1643897160000|2022-02-03 14:06:00|116.14|116.04|116.16|116.08|116.16|116.08|116.1|116.04|14694
1643897170000|2022-02-03 14:06:10|116.12|116.06|116.16|116.08|116.16|116.1|116.12|116.06|3428
1643897180000|2022-02-03 14:06:20|116.14|116.1|116.14|116.08|116.14|116.1|116.14|116.08|6679
1643897190000|2022-02-03 14:06:30|116.16|116.1|116.16|116.1|116.16|116.1|116.16|116.1|0
1643897200000|2022-02-03 14:06:40||116.08||116.08||116.08||116.08|0
1643897220000|2022-02-03 14:07:00|116.14|116.02|116.08|116|116.14|116.04|116.06|115.98|6153
1643897230000|2022-02-03 14:07:10|||||||||2500
1643897240000|2022-02-03 14:07:20|116.06|116.02|116.1|116.06|116.12|116.08|116.06|116.02|1416
1643897250000|2022-02-03 14:07:30|116.12||116.1||116.12||116.1||0
1643897260000|2022-02-03 14:07:40|116.12|116.08|116.18|116.06|116.18|116.1|116.12|116.06|4165
1643897270000|2022-02-03 14:07:50|116.16|116.08|116.18|116.1|116.18|116.1|116.12|116.08|0
1643897290000|2022-02-03 14:08:10|116.2||116.18||116.2||116.18||39
1643897300000|2022-02-03 14:08:20|116.2|116.12|116.18|116.12|116.22|116.16|116.18|116.12|791
1643897310000|2022-02-03 14:08:30|116.16|116.1|116.18|116.08|116.18|116.1|116.14|116.06|5357
1643897320000|2022-02-03 14:08:40|116.2|116.1|116.36|116.28|116.38|116.28|116.2|116.08|7993
1643897330000|2022-02-03 14:08:50|116.34|116.26|116.32|116.22|116.34|116.26|116.26|116.2|7549
1643897340000|2022-02-03 14:09:00|116.34|116.26|116.36|116.28|116.36|116.3|116.34|116.26|0
1643897350000|2022-02-03 14:09:10|116.34|116.24|116.32|116.22|116.36|116.24|116.28|116.2|6974
1643897360000|2022-02-03 14:09:20|116.3|116.24|116.26|116.22|116.32|116.24|116.2|116.18|60533
1643897370000|2022-02-03 14:09:30|||||||||5000
1643897380000|2022-02-03 14:09:40|116.28|116.24|116.36|116.28|116.36|116.3|116.28|116.22|5070
1643897390000|2022-02-03 14:09:50|116.38|116.32|116.4|116.3|116.4|116.32|116.36|116.28|1000
1643897400000|2022-02-03 14:10:00|116.42|116.34|116.38|116.32|116.48|116.38|116.34|116.28|10735
1643897410000|2022-02-03 14:10:10|116.4|116.34|116.38|116.32|116.42|116.36|116.38|116.32|0
1643897420000|2022-02-03 14:10:20|116.34|116.28|116.36|116.28|116.38|116.32|116.32|116.28|5188
1643897430000|2022-02-03 14:10:30|116.34||116.32||116.34||116.32||0
1643897460000|2022-02-03 14:11:00|116.36|116.3|116.38|116.32|116.38|116.32|116.36|116.3|3384
1643897470000|2022-02-03 14:11:10|116.42|116.34|116.42|116.34|116.42|116.34|116.36|116.32|2000
1643897480000|2022-02-03 14:11:20||116.36||116.36||116.36||116.32|0
1643897500000|2022-02-03 14:11:40|116.44|116.38|116.44|116.38|116.52|116.44|116.44|116.38|1756
1643897510000|2022-02-03 14:11:50|116.42|116.4|116.42|116.4|116.42|116.42|116.42|116.38|1988
1643897530000|2022-02-03 14:12:10|116.4|116.38|116.4|116.36|116.4|116.38|116.4|116.36|10437
1643897540000|2022-02-03 14:12:20|116.38|116.32|116.36|116.34|116.38|116.34|116.36|116.3|9224
1643897550000|2022-02-03 14:12:30|116.38|116.36|116.4|116.36|116.4|116.36|116.38|116.34|10650
1643897560000|2022-02-03 14:12:40|116.36|116.34|116.46|116.36|116.46|116.4|116.36|116.34|7146
1643897570000|2022-02-03 14:12:50|116.48|116.38|116.5|116.42|116.5|116.42|116.48|116.36|2264
1643897580000|2022-02-03 14:13:00|116.46|116.4|116.46|116.4|116.46|116.4|116.46|116.4|107
1643897590000|2022-02-03 14:13:10|116.48|116.42|116.46|116.4|116.5|116.44|116.46|116.4|0
1643897600000|2022-02-03 14:13:20|116.44||116.44||116.44||116.44||0
1643897610000|2022-02-03 14:13:30|116.42|116.36|116.42|116.34|116.46|116.4|116.38|116.3|14253
1643897620000|2022-02-03 14:13:40|116.38|116.32|116.38|116.32|116.38|116.32|116.38|116.3|6600
1643897630000|2022-02-03 14:13:50||116.34||116.32||116.34||116.32|500
1643897640000|2022-02-03 14:14:00|116.36||116.38||116.38||116.36||300
1643897650000|2022-02-03 14:14:10|116.36|116.34|116.36|116.28|116.36|116.34|116.36|116.28|11695
1643897660000|2022-02-03 14:14:20|116.34|116.3|116.28|116.24|116.34|116.3|116.28|116.24|19099
1643897670000|2022-02-03 14:14:30|116.3|116.22|116.3|116.24|116.3|116.24|116.28|116.22|0
1643897680000|2022-02-03 14:14:40|116.28||116.28||116.28||116.28||0
1643897700000|2022-02-03 14:15:00|116.26|116.26|116.34|116.28|116.34|116.28|116.26|116.24|5978
1643897710000|2022-02-03 14:15:10|116.32|116.26|116.32|116.26|116.34|116.26|116.28|116.2|9069
1643897730000|2022-02-03 14:15:30|116.28||116.32||116.32||116.28||0
1643897740000|2022-02-03 14:15:40|116.28|116.24|116.3|116.24|116.32|116.24|116.28|116.2|12399
1643897750000|2022-02-03 14:15:50|116.32||116.32||116.32||116.32||0
1643897760000|2022-02-03 14:16:00|116.3|116.22|116.28|116.22|116.3|116.22|116.28|116.22|100
1643897770000|2022-02-03 14:16:10|116.26|116.2|116.24|116.2|116.28|116.2|116.22|116.2|1974
1643897780000|2022-02-03 14:16:20|116.22|116.16|116.2|116.14|116.22|116.16|116.18|116.12|2837
1643897790000|2022-02-03 14:16:30|116.18|116.12|116.16|116.08|116.18|116.12|116.16|116.06|0
1643897810000|2022-02-03 14:16:50|116.18|116.1|116.16|116.08|116.2|116.12|116.16|116.08|2018
1643897850000|2022-02-03 14:17:30|116.12|116.06|116.12|116.08|116.16|116.08|116.12|116.06|0
1643897860000|2022-02-03 14:17:40|116.16|116.1|116.28|116.18|116.28|116.2|116.16|116.1|11831
1643897870000|2022-02-03 14:17:50|116.26|116.2|116.24|116.18|116.28|116.24|116.24|116.18|3200
1643897880000|2022-02-03 14:18:00|116.2|116.14|116.18|116.14|116.22|116.14|116.18|116.14|3
1643897890000|2022-02-03 14:18:10|||||||||1240
1643897910000|2022-02-03 14:18:30|116.16|116.12|116.1|116.02|116.18|116.14|116.1|116.02|7363
1643897920000|2022-02-03 14:18:40|116.12|116.04|116.14|116.06|116.14|116.1|116.12|116.04|12302
1643897930000|2022-02-03 14:18:50|116.16|116.1|116.24|116.14|116.24|116.16|116.16|116.1|3035
1643897940000|2022-02-03 14:19:00|116.22|116.16|116.24|116.16|116.24|116.18|116.18|116.12|2000
1643897950000|2022-02-03 14:19:10|116.22|116.12|116.2|116.16|116.22|116.16|116.18|116.12|527
1643897970000|2022-02-03 14:19:30|116.24|116.18|116.26|116.18|116.26|116.2|116.24|116.18|1659
1643897980000|2022-02-03 14:19:40|116.28|116.22|116.3|116.26|116.32|116.26|116.28|116.18|3752
1643897990000|2022-02-03 14:19:50|116.28|116.24|116.28|116.22|116.28|116.24|116.26|116.2|469
1643898000000|2022-02-03 14:20:00|116.3|116.24|116.32|116.24|116.36|116.28|116.3|116.24|4767
1643898010000|2022-02-03 14:20:10|116.34|116.28|116.36|116.28|116.38|116.32|116.34|116.28|300
1643898020000|2022-02-03 14:20:20|116.38|116.32|116.34|116.28|116.4|116.32|116.34|116.28|0
1643898030000|2022-02-03 14:20:30||116.24||116.26||116.26||116.24|0
1643898040000|2022-02-03 14:20:40||116.28||116.28||116.28||116.24|759
1643898050000|2022-02-03 14:20:50|116.36|116.3|116.38|116.32|116.42|116.32|116.36|116.3|1269
1643898060000|2022-02-03 14:21:00||116.28||116.3||116.3||116.28|0
1643898070000|2022-02-03 14:21:10|116.36|116.28|116.24|116.16|116.36|116.28|116.24|116.16|3002
1643898080000|2022-02-03 14:21:20|116.26|116.18|116.24|116.16|116.26|116.18|116.22|116.16|7805
1643898090000|2022-02-03 14:21:30|116.26|116.18|116.22|116.16|116.26|116.18|116.22|116.16|826
1643898100000|2022-02-03 14:21:40|116.26|116.18|116.26|116.16|116.26|116.22|116.24|116.16|1814
1643898110000|2022-02-03 14:21:50|116.24|116.18|116.26|116.18|116.26|116.18|116.24|116.18|0
1643898120000|2022-02-03 14:22:00|116.24|116.16|116.24|116.16|116.24|116.16|116.24|116.16|0
1643898130000|2022-02-03 14:22:10|116.26|116.18|116.24|116.16|116.26|116.18|116.24|116.16|0
1643898140000|2022-02-03 14:22:20||116.18||116.18||116.18||116.18|0
1643898150000|2022-02-03 14:22:30|116.2||116.2||116.24||116.2||0
1643898160000|2022-02-03 14:22:40|116.24|116.2|116.3|116.22|116.3|116.22|116.24|116.2|1682
1643898170000|2022-02-03 14:22:50|116.28||116.26||116.3||116.26||0
1643898180000|2022-02-03 14:23:00|116.24|116.2|116.26|116.18|116.26|116.2|116.22|116.16|7006
1643898190000|2022-02-03 14:23:10|116.24||116.24||116.24||116.24||0
1643898200000|2022-02-03 14:23:20|116.26|116.2|116.26|116.18|116.26|116.2|116.26|116.18|0
1643898210000|2022-02-03 14:23:30|116.28|116.2|116.3|116.24|116.3|116.26|116.28|116.18|5047
1643898220000|2022-02-03 14:23:40|116.32|116.28|116.32|116.26|116.36|116.28|116.24|116.18|26332
1643898240000|2022-02-03 14:24:00|116.3|116.24|116.3|116.22|116.32|116.24|116.3|116.22|0
1643898250000|2022-02-03 14:24:10|116.32|116.24|116.3|116.22|116.32|116.24|116.3|116.22|0
1643898260000|2022-02-03 14:24:20|116.32|116.26|116.32|116.26|116.32|116.26|116.3|116.22|650
1643898270000|2022-02-03 14:24:30||116.28||116.28||116.28||116.28|0
1643898280000|2022-02-03 14:24:40|116.34|116.3|116.34|116.28|116.4|116.32|116.32|116.26|12746
1643898290000|2022-02-03 14:24:50|116.38|116.26|116.36|116.3|116.4|116.3|116.36|116.26|1777
1643898300000|2022-02-03 14:25:00|116.38|116.34|116.44|116.34|116.46|116.38|116.38|116.34|2578
1643898310000|2022-02-03 14:25:10|116.46|116.38|116.42|116.32|116.46|116.38|116.38|116.3|19604
1643898320000|2022-02-03 14:25:20|116.44|116.34|116.46|116.36|116.48|116.38|116.42|116.32|13362
1643898330000|2022-02-03 14:25:30|116.48|116.4|116.46|116.36|116.48|116.42|116.42|116.36|9978
1643898350000|2022-02-03 14:25:50|116.5|116.4|116.5|116.42|116.52|116.44|116.46|116.4|4244
1643898370000|2022-02-03 14:26:10|116.48|116.44|116.5|116.44|116.5|116.44|116.46|116.42|1054
1643898380000|2022-02-03 14:26:20|116.52|116.46|116.62|116.54|116.66|116.56|116.52|116.44|4640
1643898390000|2022-02-03 14:26:30|116.58|116.52|116.58|116.48|116.58|116.52|116.54|116.46|4296
1643898400000|2022-02-03 14:26:40|116.54|116.5|116.58|116.5|116.58|116.5|116.54|116.48|0
1643898410000|2022-02-03 14:26:50|116.6|116.52|116.58|116.5|116.6|116.54|116.58|116.5|0
1643898420000|2022-02-03 14:27:00||116.54||116.54||116.54||116.54|0
1643898430000|2022-02-03 14:27:10|116.56|116.5|116.56|116.5|116.56|116.5|116.56|116.5|4692
1643898450000|2022-02-03 14:27:30||116.52||116.5||116.52||116.5|0
1643898460000|2022-02-03 14:27:40|116.54|116.52|116.54|116.5|116.56|116.52|116.54|116.5|2645
1643898470000|2022-02-03 14:27:50|||||||||845
1643898480000|2022-02-03 14:28:00|116.56|116.52|116.56|116.52|116.56|116.52|116.56|116.5|346
1643898520000|2022-02-03 14:28:40|||||||||268
1643898530000|2022-02-03 14:28:50|116.54|116.5|116.48|116.44|116.54|116.5|116.48|116.38|6117
1643898540000|2022-02-03 14:29:00|116.46|116.42|116.46|116.42|116.46|116.42|116.46|116.42|400
1643898550000|2022-02-03 14:29:10|116.48||116.48||116.48||116.48||0
1643898560000|2022-02-03 14:29:20|116.46|116.44|116.38|116.32|116.46|116.44|116.38|116.32|11286
1643898580000|2022-02-03 14:29:40|116.36|116.3|116.28|116.22|116.36|116.3|116.28|116.22|30557
1643898600000|2022-02-03 14:30:00|116.26|116.24|116.36|116.32|116.42|116.36|116.26|116.24|18309
1643898620000|2022-02-03 14:30:20|116.34|116.3|116.4|116.34|116.4|116.36|116.34|116.3|3414
1643898630000|2022-02-03 14:30:30|116.38|116.32|116.4|116.32|116.42|116.34|116.34|116.26|18179
1643898640000|2022-02-03 14:30:40|116.36|116.3|116.44|116.4|116.46|116.4|116.34|116.26|11952
1643898650000|2022-02-03 14:30:50|116.42|116.38|116.4|116.38|116.42|116.38|116.4|116.34|3006
1643898660000|2022-02-03 14:31:00|116.38|116.34|116.4|116.34|116.4|116.38|116.38|116.32|60206
1643898670000|2022-02-03 14:31:10|116.38|116.32|116.38|116.36|116.4|116.36|116.36|116.32|27809
1643898680000|2022-02-03 14:31:20|116.4|116.32|116.42|116.38|116.42|116.38|116.4|116.32|9238
1643898690000|2022-02-03 14:31:30|116.44|116.4|116.44|116.4|116.44|116.42|116.42|116.4|3086
1643898700000|2022-02-03 14:31:40|116.42|116.38|116.5|116.44|116.52|116.46|116.42|116.38|5960
1643898710000|2022-02-03 14:31:50|116.48|116.42|116.42|116.4|116.48|116.42|116.42|116.4|2133
1643898720000|2022-02-03 14:32:00|116.44|116.36|116.54|116.46|116.56|116.46|116.44|116.34|16735
1643898730000|2022-02-03 14:32:10|116.56|116.5|116.54|116.5|116.58|116.5|116.54|116.46|0
1643898740000|2022-02-03 14:32:20|116.56|116.46|116.52|116.5|116.56|116.52|116.52|116.46|3830
1643898750000|2022-02-03 14:32:30|116.54|116.46|116.48|116.44|116.54|116.5|116.48|116.42|27230
1643898760000|2022-02-03 14:32:40|116.5|116.46|116.52|116.44|116.56|116.48|116.48|116.44|13739
1643898770000|2022-02-03 14:32:50|116.54|116.46|116.54|116.48|116.56|116.52|116.52|116.44|4060
1643898780000|2022-02-03 14:33:00|116.52|116.46|116.5|116.46|116.52|116.48|116.48|116.46|21282
1643898790000|2022-02-03 14:33:10|116.52|116.48|116.52|116.48|116.54|116.48|116.52|116.48|18128
1643898800000|2022-02-03 14:33:20|116.5|116.44|116.48|116.42|116.5|116.44|116.48|116.42|9082
1643898810000|2022-02-03 14:33:30|116.46|116.4|116.4|116.32|116.48|116.4|116.4|116.32|9115
1643898820000|2022-02-03 14:33:40||116.34||116.34||116.34||116.34|0
1643898830000|2022-02-03 14:33:50|116.44|116.36|116.44|116.4|116.44|116.4|116.44|116.36|149
1643898840000|2022-02-03 14:34:00|116.42|116.38|116.42|116.36|116.42|116.38|116.4|116.36|2336
1643898850000|2022-02-03 14:34:10|116.38|116.32|116.38|116.32|116.38|116.36|116.36|116.3|5724
1643898860000|2022-02-03 14:34:20|116.36|116.28|116.24|116.18|116.36|116.32|116.24|116.16|85587
1643898870000|2022-02-03 14:34:30|116.26|116.2|116.12|116.06|116.26|116.2|116.12|116.04|10991
1643898880000|2022-02-03 14:34:40||116.08||116.08||116.08||116.06|0
1643898890000|2022-02-03 14:34:50|116.14|116.1|116.14|116.08|116.16|116.12|116.12|116.08|6765
1643898900000|2022-02-03 14:35:00|116.16|116.06|116.16|116.1|116.16|116.1|116.08|116.02|10684
1643898910000|2022-02-03 14:35:10|116.18|116.12|116.14|116.1|116.22|116.14|116.14|116.1|13209
1643898920000|2022-02-03 14:35:20|116.12|116.08|116.14|116.08|116.14|116.08|116.12|116.08|8373
1643898930000|2022-02-03 14:35:30|116.16|116.1|116.22|116.14|116.24|116.16|116.16|116.1|12137
1643898940000|2022-02-03 14:35:40|116.2|116.16|116.28|116.22|116.3|116.22|116.2|116.16|6499
1643898950000|2022-02-03 14:35:50|116.32|116.24|116.3|116.26|116.4|116.3|116.3|116.24|11051
1643898960000|2022-02-03 14:36:00|116.28|116.24|116.36|116.3|116.4|116.32|116.26|116.18|8993
1643898970000|2022-02-03 14:36:10|116.34||116.34||116.36||116.34||0
1643898980000|2022-02-03 14:36:20|116.32|116.28|116.3|116.26|116.34|116.28|116.26|116.22|3964
1643898990000|2022-02-03 14:36:30|116.32|116.3|116.32|116.26|116.34|116.3|116.32|116.26|4797
1643899000000|2022-02-03 14:36:40|116.34|116.3|116.3|116.24|116.34|116.3|116.3|116.24|592
1643899010000|2022-02-03 14:36:50|||||||||11611
1643899020000|2022-02-03 14:37:00|116.32|116.26|116.34|116.26|116.42|116.34|116.32|116.24|17616
1643899030000|2022-02-03 14:37:10|116.3|116.24|116.34|116.28|116.34|116.28|116.3|116.24|66
1643899040000|2022-02-03 14:37:20|116.36|116.3|116.34|116.3|116.36|116.3|116.34|116.3|0
1643899050000|2022-02-03 14:37:30|116.36|116.32|116.34|116.28|116.42|116.36|116.34|116.28|10460
1643899060000|2022-02-03 14:37:40|116.36|116.3|116.32|116.24|116.4|116.32|116.32|116.24|5503
1643899080000|2022-02-03 14:38:00|116.28|116.26|116.38|116.34|116.4|116.34|116.28|116.26|5894
1643899090000|2022-02-03 14:38:10|116.36|116.36|116.42|116.36|116.42|116.36|116.36|116.36|20810
1643899100000|2022-02-03 14:38:20|116.36|116.34|116.36|116.32|116.42|116.36|116.34|116.3|20387
1643899110000|2022-02-03 14:38:30|116.38|116.34|116.42|116.38|116.42|116.38|116.38|116.34|10803
1643899120000|2022-02-03 14:38:40|116.44|116.4|116.54|116.5|116.54|116.5|116.44|116.4|13325
1643899130000|2022-02-03 14:38:50|116.58|116.52|116.58|116.52|116.6|116.52|116.54|116.48|3681
1643899140000|2022-02-03 14:39:00|116.54|116.5|116.62|116.56|116.68|116.58|116.54|116.5|13800
1643899150000|2022-02-03 14:39:10|116.64|116.58|116.72|116.64|116.74|116.64|116.64|116.58|764
1643899160000|2022-02-03 14:39:20|116.68|116.62|116.72|116.66|116.76|116.68|116.68|116.62|0
1643899170000|2022-02-03 14:39:30|116.74|116.68|116.76|116.7|116.78|116.7|116.74|116.68|168
1643899180000|2022-02-03 14:39:40|116.78|116.72|116.78|116.74|116.8|116.74|116.74|116.72|10756
1643899190000|2022-02-03 14:39:50|116.8|116.76|116.8|116.74|116.86|116.78|116.8|116.74|4197
1643899200000|2022-02-03 14:40:00|116.78|116.72|116.78|116.72|116.8|116.76|116.74|116.7|27465
1643899210000|2022-02-03 14:40:10|116.74|116.7|116.74|116.7|116.76|116.7|116.74|116.68|1558
1643899220000|2022-02-03 14:40:20|116.76|116.72|116.76|116.72|116.78|116.72|116.74|116.68|871
1643899230000|2022-02-03 14:40:30|116.74|116.7|116.76|116.72|116.76|116.72|116.74|116.7|74897
1643899240000|2022-02-03 14:40:40|116.74|116.7|116.8|116.74|116.8|116.76|116.74|116.7|72164
1643899250000|2022-02-03 14:40:50|116.78|116.72|116.76|116.7|116.78|116.72|116.72|116.68|16640
1643899260000|2022-02-03 14:41:00|116.78|116.72|116.76|116.72|116.82|116.72|116.74|116.7|17031
1643899270000|2022-02-03 14:41:10|116.74|116.7|116.68|116.62|116.76|116.7|116.66|116.62|16668
1643899280000|2022-02-03 14:41:20|116.66|116.64|116.62|116.56|116.68|116.64|116.62|116.54|13344
1643899290000|2022-02-03 14:41:30|116.6|116.54|116.62|116.58|116.62|116.58|116.58|116.52|7605
1643899300000|2022-02-03 14:41:40|116.6|116.54|116.58|116.52|116.6|116.54|116.54|116.5|5865
1643899310000|2022-02-03 14:41:50|116.62|116.54|116.6|116.56|116.62|116.56|116.6|116.54|6979
1643899320000|2022-02-03 14:42:00|116.58|116.54|116.5|116.42|116.58|116.56|116.5|116.4|9851
1643899330000|2022-02-03 14:42:10|116.52|116.46|116.54|116.5|116.56|116.5|116.52|116.46|22148
1643899340000|2022-02-03 14:42:20|116.56|116.52|116.56|116.52|116.56|116.54|116.54|116.5|5058
1643899350000|2022-02-03 14:42:30|116.6|116.54|116.6|116.56|116.64|116.56|116.58|116.52|29265
1643899360000|2022-02-03 14:42:40|116.64|116.58|116.64|116.6|116.66|116.64|116.64|116.58|8544
1643899370000|2022-02-03 14:42:50|116.66|116.58|116.64|116.6|116.66|116.6|116.62|116.58|30272
1643899380000|2022-02-03 14:43:00|116.66|116.62|116.66|116.62|116.66|116.64|116.66|116.6|4078
1643899400000|2022-02-03 14:43:20|116.64|116.6|116.62|116.58|116.64|116.6|116.62|116.58|24569
1643899420000|2022-02-03 14:43:40|116.64|116.6|116.66|116.6|116.66|116.64|116.64|116.6|20710
1643899430000|2022-02-03 14:43:50|116.7|116.64|116.7|116.64|116.74|116.66|116.68|116.62|21180
1643899440000|2022-02-03 14:44:00|116.68|116.62|116.68|116.64|116.68|116.64|116.64|116.58|19100
1643899450000|2022-02-03 14:44:10|116.66|116.6|116.66|116.6|116.66|116.6|116.66|116.58|1214
1643899460000|2022-02-03 14:44:20|116.7|116.64|116.7|116.64|116.72|116.68|116.7|116.64|6288
1643899470000|2022-02-03 14:44:30|116.66|116.62|116.6|116.56|116.66|116.62|116.6|116.56|21438
1643899480000|2022-02-03 14:44:40|116.58|116.58|116.62|116.56|116.66|116.6|116.58|116.56|16221
1643899490000|2022-02-03 14:44:50|116.66|116.58|116.64|116.6|116.66|116.6|116.64|116.58|5934
1643899500000|2022-02-03 14:45:00|116.62|116.58|116.58|116.54|116.62|116.58|116.56|116.5|14355
1643899510000|2022-02-03 14:45:10|116.6|116.52|116.6|116.54|116.6|116.54|116.54|116.5|18021
1643899520000|2022-02-03 14:45:20||116.52||116.54||116.56||116.52|0
1643899530000|2022-02-03 14:45:30|116.58|116.52|116.56|116.5|116.6|116.56|116.52|116.48|25618
1643899540000|2022-02-03 14:45:40|116.54|116.48|116.48|116.44|116.54|116.5|116.48|116.44|0
1643899550000|2022-02-03 14:45:50|116.5|116.46|116.46|116.4|116.5|116.48|116.46|116.38|10822
1643899560000|2022-02-03 14:46:00|116.44|116.38|116.44|116.38|116.44|116.42|116.44|116.38|378
1643899570000|2022-02-03 14:46:10|116.4|116.34|116.38|116.32|116.4|116.34|116.36|116.28|2778
1643899580000|2022-02-03 14:46:20|116.4|116.36|116.44|116.36|116.44|116.38|116.38|116.36|12723
1643899590000|2022-02-03 14:46:30|116.4|116.4|116.42|116.36|116.44|116.4|116.38|116.32|6509
1643899600000|2022-02-03 14:46:40|116.38|116.34|116.38|116.3|116.38|116.34|116.32|116.24|19235
1643899610000|2022-02-03 14:46:50|116.36|116.32|116.38|116.32|116.38|116.34|116.36|116.3|0
1643899620000|2022-02-03 14:47:00|116.36|116.3|116.34|116.3|116.36|116.3|116.32|116.28|20025
1643899630000|2022-02-03 14:47:10|116.36|116.28|116.26|116.22|116.36|116.32|116.26|116.2|7022
1643899640000|2022-02-03 14:47:20|116.28|116.26|116.3|116.26|116.3|116.26|116.28|116.22|1149
1643899650000|2022-02-03 14:47:30|116.28|116.24|116.28|116.24|116.3|116.26|116.28|116.24|7010
1643899660000|2022-02-03 14:47:40|116.26|116.22|116.28|116.24|116.28|116.24|116.24|116.22|11112
1643899670000|2022-02-03 14:47:50|116.3|116.26|116.32|116.28|116.4|116.32|116.3|116.26|22448
1643899680000|2022-02-03 14:48:00|116.34|116.3|116.36|116.32|116.36|116.32|116.34|116.3|3011
1643899690000|2022-02-03 14:48:10|116.4|116.34|116.38|116.32|116.42|116.34|116.36|116.32|8546
1643899700000|2022-02-03 14:48:20|116.36|116.3|116.34|116.3|116.36|116.3|116.28|116.22|9179
1643899710000|2022-02-03 14:48:30|116.38|116.28|116.38|116.32|116.38|116.32|116.38|116.26|3735
1643899720000|2022-02-03 14:48:40|116.34|116.28|116.3|116.28|116.34|116.28|116.3|116.22|31690
1643899730000|2022-02-03 14:48:50|116.32|116.3|116.38|116.3|116.38|116.3|116.32|116.3|3983
1643899740000|2022-02-03 14:49:00||116.32||116.32||116.32||116.32|403
1643899760000|2022-02-03 14:49:20||116.34||116.34||116.34||116.34|0
1643899770000|2022-02-03 14:49:30|116.42|116.36|116.4|116.34|116.5|116.42|116.4|116.34|13839
1643899780000|2022-02-03 14:49:40|116.38|116.3|116.38|116.32|116.4|116.32|116.36|116.3|3276
1643899790000|2022-02-03 14:49:50|116.36|116.28|116.32|116.26|116.36|116.28|116.3|116.24|8403
1643899800000|2022-02-03 14:50:00|116.34|116.28|116.34|116.3|116.38|116.32|116.34|116.28|12528
1643899810000|2022-02-03 14:50:10|116.36|116.32|116.38|116.32|116.38|116.32|116.36|116.32|13219
1643899820000|2022-02-03 14:50:20|116.36||116.36||116.36||116.36||0
1643899830000|2022-02-03 14:50:30|||||||||42677
1643899840000|2022-02-03 14:50:40|116.38|116.34|116.44|116.38|116.44|116.4|116.38|116.34|6441
1643899850000|2022-02-03 14:50:50|116.46|116.42|116.46|116.38|116.48|116.42|116.44|116.38|8866
1643899860000|2022-02-03 14:51:00|116.48|116.42|116.5|116.42|116.52|116.48|116.48|116.42|3718
1643899870000|2022-02-03 14:51:10|116.46|116.4|116.5|116.46|116.52|116.46|116.44|116.38|14870
1643899880000|2022-02-03 14:51:20|116.52|116.44|116.52|116.46|116.52|116.46|116.5|116.44|7535
1643899890000|2022-02-03 14:51:30|116.5|116.44|116.52|116.48|116.52|116.48|116.46|116.42|64916
1643899900000|2022-02-03 14:51:40|116.56|116.52|116.58|116.52|116.58|116.52|116.56|116.48|4206
1643899910000|2022-02-03 14:51:50|116.62|116.54|116.58|116.52|116.62|116.54|116.56|116.52|11229
1643899920000|2022-02-03 14:52:00|116.6|116.54|116.6|116.54|116.6|116.56|116.58|116.54|0
1643899930000|2022-02-03 14:52:10||116.56||116.56||116.56||116.56|0
1643899940000|2022-02-03 14:52:20|116.58|116.54|116.58|116.54|116.58|116.54|116.58|116.54|4257
1643899950000|2022-02-03 14:52:30|116.6|116.56|116.58|116.54|116.6|116.56|116.58|116.54|10441
1643899960000|2022-02-03 14:52:40|116.6||116.58||116.6||116.58||8920
1643899970000|2022-02-03 14:52:50|116.6||116.58||116.6||116.58||1000
1643899980000|2022-02-03 14:53:00|116.56|116.52|116.44|116.38|116.56|116.52|116.44|116.36|24222
1643899990000|2022-02-03 14:53:10|116.42|116.34|116.36|116.3|116.42|116.34|116.36|116.3|868
1643900000000|2022-02-03 14:53:20||116.32||116.32||116.32||116.32|1187
1643900030000|2022-02-03 14:53:50|116.34|116.3|116.32|116.28|116.34|116.3|116.32|116.28|5743
1643900040000|2022-02-03 14:54:00|116.3|116.24|116.26|116.16|116.3|116.24|116.24|116.16|7122
1643900050000|2022-02-03 14:54:10|116.28|116.18|116.3|116.24|116.32|116.26|116.28|116.18|11568
1643900060000|2022-02-03 14:54:20|116.32|116.26|116.3|116.24|116.32|116.26|116.3|116.24|0
1643900070000|2022-02-03 14:54:30|116.28|116.22|116.2|116.14|116.28|116.22|116.18|116.12|9374
1643900090000|2022-02-03 14:54:50|116.22|116.16|116.24|116.18|116.24|116.22|116.2|116.16|13778
1643900100000|2022-02-03 14:55:00|116.22|116.14|116.16|116.12|116.22|116.14|116.16|116.12|4348
1643900110000|2022-02-03 14:55:10|116.18|116.14|116.22|116.14|116.24|116.18|116.18|116.14|6338
1643900120000|2022-02-03 14:55:20|116.2||116.2||116.22||116.2||0
1643900130000|2022-02-03 14:55:30|116.22||116.22||116.24||116.22||0
1643900140000|2022-02-03 14:55:40|116.24|116.18|116.22|116.14|116.24|116.18|116.18|116.14|1018
1643900150000|2022-02-03 14:55:50|116.24|116.16|116.32|116.24|116.34|116.28|116.24|116.16|12602
1643900160000|2022-02-03 14:56:00|116.28|116.22|116.36|116.28|116.4|116.32|116.24|116.18|8632
1643900170000|2022-02-03 14:56:10|116.34|116.24|116.32|116.24|116.36|116.24|116.3|116.24|0
1643900180000|2022-02-03 14:56:20|116.34|116.28|116.38|116.32|116.38|116.32|116.34|116.28|0
1643900190000|2022-02-03 14:56:30|116.36|116.28|116.38|116.32|116.38|116.32|116.34|116.28|0
1643900200000|2022-02-03 14:56:40|116.34|116.3|116.42|116.34|116.42|116.34|116.34|116.28|1935
1643900210000|2022-02-03 14:56:50|116.4|116.32|116.42|116.36|116.42|116.36|116.4|116.32|0
1643900220000|2022-02-03 14:57:00|116.44|116.4|116.48|116.42|116.5|116.42|116.42|116.36|393
1643900240000|2022-02-03 14:57:20|116.5|116.44|116.52|116.44|116.54|116.46|116.5|116.44|182
1643900250000|2022-02-03 14:57:30|116.54|116.48|116.56|116.5|116.58|116.5|116.54|116.46|0
1643900260000|2022-02-03 14:57:40|116.58|116.54|116.66|116.58|116.66|116.58|116.58|116.54|1409
1643900270000|2022-02-03 14:57:50|116.68|116.56|116.58|116.52|116.68|116.56|116.58|116.52|5418
1643900280000|2022-02-03 14:58:00|116.62|116.54|116.6|116.54|116.62|116.56|116.6|116.52|1388
1643900290000|2022-02-03 14:58:10|116.62|116.56|116.6|116.54|116.62|116.56|116.6|116.54|57569
1643900310000|2022-02-03 14:58:30|116.58|116.52|116.54|116.48|116.58|116.52|116.52|116.44|14806
1643900330000|2022-02-03 14:58:50|116.52||116.52||116.54||116.52||0
1643900350000|2022-02-03 14:59:10|116.5|116.46|116.44|116.4|116.5|116.46|116.44|116.38|9053
1643900360000|2022-02-03 14:59:20|116.46|116.38|116.44|116.38|116.46|116.42|116.42|116.32|15236
1643900370000|2022-02-03 14:59:30|116.46|116.36|116.46|116.4|116.46|116.4|116.46|116.36|5031
1643900380000|2022-02-03 14:59:40|116.44|116.38|116.46|116.4|116.46|116.4|116.44|116.38|0
1643900390000|2022-02-03 14:59:50|116.44||116.46||116.46||116.44||1035
1643900400000|2022-02-03 15:00:00|116.48|116.42|116.5|116.44|116.52|116.46|116.48|116.42|8422
1643900410000|2022-02-03 15:00:10|116.46|116.4|116.4|116.34|116.46|116.4|116.4|116.34|5209
1643900420000|2022-02-03 15:00:20|116.38|116.28|116.36|116.3|116.42|116.32|116.36|116.22|0
1643900430000|2022-02-03 15:00:30|116.34|116.28|116.36|116.32|116.36|116.32|116.26|116.22|30173
1643900440000|2022-02-03 15:00:40|116.34|116.34|116.36|116.32|116.36|116.34|116.34|116.32|6050
1643900450000|2022-02-03 15:00:50|116.34||116.36||116.36||116.34||0
1643900460000|2022-02-03 15:01:00|116.34|116.3|116.34|116.3|116.36|116.32|116.32|116.3|3776
1643900470000|2022-02-03 15:01:10|116.3|116.28|116.3|116.22|116.3|116.28|116.3|116.22|13385
1643900480000|2022-02-03 15:01:20||116.26||116.26||116.26||116.26|0
1643900500000|2022-02-03 15:01:40|116.34|116.28|116.32|116.28|116.36|116.3|116.32|116.26|8071
1643900510000|2022-02-03 15:01:50|116.34|116.26|116.3|116.26|116.36|116.26|116.3|116.26|12727
1643900520000|2022-02-03 15:02:00|116.28|116.22|116.28|116.2|116.34|116.3|116.28|116.2|5433
1643900530000|2022-02-03 15:02:10|116.3|116.18|116.54|116.44|116.56|116.48|116.3|116.18|10171
1643900540000|2022-02-03 15:02:20|116.56|116.46|116.56|116.48|116.58|116.5|116.52|116.44|2000
1643900550000|2022-02-03 15:02:30|116.58|116.5|116.58|116.5|116.62|116.52|116.58|116.5|0
1643900560000|2022-02-03 15:02:40|116.56|116.48|116.52|116.44|116.58|116.5|116.48|116.44|3922
1643900570000|2022-02-03 15:02:50|116.5|116.46|116.5|116.44|116.5|116.46|116.48|116.44|0
1643900580000|2022-02-03 15:03:00|116.48|116.42|116.44|116.38|116.48|116.42|116.44|116.36|5281
1643900590000|2022-02-03 15:03:10|116.42|116.36|116.44|116.38|116.44|116.38|116.42|116.36|0
1643900600000|2022-02-03 15:03:20|116.46|116.42|116.42|116.36|116.48|116.42|116.42|116.36|4715
1643900610000|2022-02-03 15:03:30|116.38|116.32|116.38|116.34|116.4|116.36|116.36|116.3|7820
1643900620000|2022-02-03 15:03:40|116.4|116.3|116.38|116.3|116.4|116.3|116.32|116.24|266
1643900630000|2022-02-03 15:03:50|116.36|116.28|116.4|116.32|116.4|116.34|116.36|116.26|0
1643900640000|2022-02-03 15:04:00|116.38|116.3|116.32|116.28|116.38|116.3|116.3|116.24|16615
1643900650000|2022-02-03 15:04:10|116.34|116.3|116.36|116.28|116.36|116.32|116.34|116.28|4799
1643900660000|2022-02-03 15:04:20|116.4|116.3|116.44|116.38|116.44|116.4|116.4|116.28|12493
1643900670000|2022-02-03 15:04:30|116.48|116.42|116.54|116.44|116.54|116.44|116.46|116.42|8123
1643900680000|2022-02-03 15:04:40|116.52|116.46|116.5|116.42|116.54|116.46|116.48|116.38|5210
1643900700000|2022-02-03 15:05:00|116.46|116.44|116.52|116.48|116.58|116.48|116.46|116.42|3936
1643900710000|2022-02-03 15:05:10|116.5|116.46|116.52|116.46|116.52|116.48|116.5|116.44|2996
1643900720000|2022-02-03 15:05:20|116.5|116.48|116.5|116.42|116.52|116.48|116.46|116.42|25785
1643900730000|2022-02-03 15:05:30|116.52|116.44|116.52|116.48|116.52|116.48|116.52|116.44|3751
1643900740000|2022-02-03 15:05:40|116.56|116.5|116.58|116.52|116.6|116.52|116.56|116.48|4520
1643900750000|2022-02-03 15:05:50|116.6|116.56|116.64|116.6|116.68|116.6|116.58|116.56|8418
1643900760000|2022-02-03 15:06:00|116.68|116.62|116.68|116.62|116.7|116.62|116.68|116.6|4345
1643900770000|2022-02-03 15:06:10|116.7|116.66|116.72|116.66|116.74|116.66|116.7|116.62|9045
1643900780000|2022-02-03 15:06:20|116.68|116.64|116.74|116.66|116.78|116.7|116.68|116.64|49302
1643900790000|2022-02-03 15:06:30|116.76|116.68|116.76|116.66|116.78|116.72|116.76|116.66|2045
1643900800000|2022-02-03 15:06:40|116.74||116.74||116.74||116.74||0
1643900810000|2022-02-03 15:06:50|116.72||116.72||116.74||116.72||0
1643900820000|2022-02-03 15:07:00||116.68||116.66||116.68||116.66|0
1643900850000|2022-02-03 15:07:30|116.74|116.68|116.76|116.7|116.82|116.7|116.74|116.68|33877
1643900860000|2022-02-03 15:07:40|116.78|116.72|116.78|116.72|116.82|116.72|116.78|116.72|8437
1643900870000|2022-02-03 15:07:50|116.76|116.7|116.76|116.7|116.78|116.72|116.72|116.7|3177
1643900880000|2022-02-03 15:08:00|116.74|116.68|116.74|116.7|116.74|116.7|116.72|116.68|21060
1643900890000|2022-02-03 15:08:10|116.72|116.72|116.78|116.76|116.84|116.78|116.72|116.72|17257
1643900900000|2022-02-03 15:08:20|116.82|116.74|116.78|116.7|116.82|116.74|116.74|116.7|12766
1643900910000|2022-02-03 15:08:30|116.76|116.72|116.76|116.72|116.76|116.76|116.76|116.7|7472
1643900920000|2022-02-03 15:08:40|116.74|116.7|116.74|116.68|116.74|116.72|116.74|116.68|8006
1643900930000|2022-02-03 15:08:50|116.72|116.66|116.7|116.66|116.72|116.68|116.68|116.66|10703
1643900980000|2022-02-03 15:09:40|116.8|116.72|116.8|116.72|116.8|116.72|116.8|116.72|2380
1643900990000|2022-02-03 15:09:50|116.82|116.74|116.96|116.88|116.98|116.88|116.8|116.74|6543
1643901000000|2022-02-03 15:10:00|116.98|116.9|116.88|116.8|117|116.92|116.86|116.78|7141
1643901010000|2022-02-03 15:10:10|116.9|116.82|116.9|116.8|116.94|116.84|116.88|116.8|3186
1643901020000|2022-02-03 15:10:20|116.92|116.82|116.88|116.82|116.92|116.86|116.86|116.8|3600
1643901030000|2022-02-03 15:10:30|116.92|116.84|116.9|116.84|116.94|116.84|116.9|116.84|2889
1643901040000|2022-02-03 15:10:40|116.88|116.82|116.9|116.84|116.9|116.86|116.88|116.82|4555
1643901050000|2022-02-03 15:10:50|116.92|116.86|116.94|116.88|116.98|116.88|116.9|116.86|45143
1643901060000|2022-02-03 15:11:00|116.92|116.84|116.92|116.84|116.94|116.86|116.92|116.84|6431
1643901070000|2022-02-03 15:11:10|116.94|116.86|116.92|116.86|116.94|116.86|116.92|116.86|174
1643901090000|2022-02-03 15:11:30|116.9|116.84|116.94|116.88|116.96|116.88|116.86|116.84|37740
1643901100000|2022-02-03 15:11:40|116.92|116.86|116.98|116.9|116.98|116.9|116.9|116.86|27288
1643901110000|2022-02-03 15:11:50|116.96|116.88|116.98|116.9|116.98|116.92|116.94|116.86|14167
1643901120000|2022-02-03 15:12:00|116.96|116.88|116.9|116.82|116.96|116.88|116.86|116.78|9155
1643901130000|2022-02-03 15:12:10|116.92|116.84|116.92|116.84|116.92|116.84|116.92|116.84|0
1643901140000|2022-02-03 15:12:20|116.88|116.82|116.9|116.84|116.94|116.86|116.88|116.82|0
1643901150000|2022-02-03 15:12:30|116.92|116.86|116.92|116.84|116.98|116.9|116.92|116.84|14457
1643901160000|2022-02-03 15:12:40|||||||||1000
1643901170000|2022-02-03 15:12:50|||||||||928
1643901180000|2022-02-03 15:13:00|116.88||116.88||116.88||116.88||0
1643901200000|2022-02-03 15:13:20|116.9|116.86|116.88|116.84|116.92|116.86|116.88|116.84|0
1643901210000|2022-02-03 15:13:30|116.86|116.82|116.84|116.8|116.86|116.82|116.8|116.76|27695
1643901220000|2022-02-03 15:13:40|116.86||116.84||116.86||116.84||20
1643901230000|2022-02-03 15:13:50|116.86|116.82|116.92|116.82|116.92|116.82|116.86|116.8|48
1643901240000|2022-02-03 15:14:00|116.9|116.8|116.9|116.86|116.9|116.86|116.88|116.8|47
1643901250000|2022-02-03 15:14:10|116.92|116.82|116.92|116.84|116.92|116.88|116.92|116.82|0
1643901270000|2022-02-03 15:14:30|116.96|116.88|117.12|117.04|117.16|117.04|116.9|116.88|121203
1643901280000|2022-02-03 15:14:40|117.1|117.06|117.16|117.1|117.2|117.1|117.08|117.04|6019
1643901290000|2022-02-03 15:14:50|117.14|117.12|117.12|117.1|117.14|117.12|117.12|117.06|1380
1643901300000|2022-02-03 15:15:00|117.1|117.08|117.14|117.1|117.14|117.1|117.08|117.06|33508
1643901310000|2022-02-03 15:15:10|117.16|117.12|117.22|117.14|117.26|117.16|117.16|117.12|4515
1643901320000|2022-02-03 15:15:20|117.24|117.18|117.24|117.2|117.24|117.2|117.24|117.18|1684
1643901330000|2022-02-03 15:15:30|117.26|117.22|117.34|117.28|117.34|117.28|117.26|117.22|1000
1643901340000|2022-02-03 15:15:40|117.32|117.26|117.32|117.24|117.34|117.26|117.26|117.24|32697
1643901350000|2022-02-03 15:15:50|117.3||117.28||117.3||117.28||40
1643901360000|2022-02-03 15:16:00|117.26|117.22|117.26|117.22|117.3|117.26|117.24|117.22|36966
1643901370000|2022-02-03 15:16:10|117.24|117.18|117.24|117.22|117.24|117.22|117.24|117.18|2803
1643901380000|2022-02-03 15:16:20|117.26||117.26||117.26||117.24||14608
1643901390000|2022-02-03 15:16:30|117.28|117.24|117.26|117.22|117.3|117.24|117.26|117.22|12714
1643901400000|2022-02-03 15:16:40|117.24|117.18|117.24|117.22|117.26|117.22|117.24|117.18|10823
1643901410000|2022-02-03 15:16:50|117.22|117.18|117.22|117.18|117.24|117.18|117.2|117.18|3224
1643901420000|2022-02-03 15:17:00|117.2|117.14|117.16|117.1|117.2|117.14|117.16|117.1|5394
1643901440000|2022-02-03 15:17:20|117.12|117.04|117.12|117.08|117.14|117.08|117.1|117.02|4939
1643901450000|2022-02-03 15:17:30|117.1|117.06|117.1|117.06|117.1|117.06|117.1|117.06|0
1643901460000|2022-02-03 15:17:40|117.06|117.04|117.12|117.06|117.12|117.06|117.06|117.04|11669
1643901470000|2022-02-03 15:17:50|117.1|117.04|117.08|117.04|117.1|117.04|117.08|117.04|2285
1643901490000|2022-02-03 15:18:10|117.06||117.08||117.08||117.06||3201
1643901500000|2022-02-03 15:18:20|117.1|117.06|117.14|117.1|117.18|117.1|117.1|117.06|9496
1643901510000|2022-02-03 15:18:30|117.12|117.06|117.14|117.08|117.14|117.08|117.12|117.06|492
1643901520000|2022-02-03 15:18:40|117.18|117.12|117.18|117.12|117.2|117.12|117.18|117.12|913
1643901530000|2022-02-03 15:18:50|117.16||117.18||117.18||117.16||100
1643901540000|2022-02-03 15:19:00|117.14|117.1|117.18|117.12|117.2|117.12|117.14|117.1|2808
1643901550000|2022-02-03 15:19:10|117.16|117.1|117.16|117.1|117.16|117.1|117.08|117.04|11967
1643901560000|2022-02-03 15:19:20|117.18||117.2||117.2||117.18||0
1643901570000|2022-02-03 15:19:30|117.18||117.16||117.18||117.16||0
1643901590000|2022-02-03 15:19:50|117.18|117.12|117.24|117.2|117.24|117.2|117.18|117.12|8828
1643901600000|2022-02-03 15:20:00|117.26|117.24|117.3|117.24|117.3|117.24|117.24|117.24|7748
1643901610000|2022-02-03 15:20:10||117.26||117.24||117.28||117.24|852
1643901630000|2022-02-03 15:20:30|117.28|117.26|117.28|117.22|117.28|117.26|117.26|117.16|11401
1643901640000|2022-02-03 15:20:40|117.26|117.2|117.24|117.2|117.26|117.2|117.22|117.16|0
1643901650000|2022-02-03 15:20:50|117.22||117.22||117.22||117.22||0
1643901660000|2022-02-03 15:21:00|117.24||117.24||117.24||117.24||2267
1643901670000|2022-02-03 15:21:10|117.2|117.16|117.18|117.12|117.2|117.16|117.18|117.12|2000
1643901680000|2022-02-03 15:21:20|117.2|117.14|117.2|117.12|117.2|117.14|117.16|117.12|2147
1643901690000|2022-02-03 15:21:30|117.16||117.2||117.2||117.16||0
1643901700000|2022-02-03 15:21:40|117.18|117.1|117.16|117.1|117.18|117.1|117.16|117.1|0
1643901710000|2022-02-03 15:21:50|117.14|117.12|117.14|117.12|117.14|117.12|117.14|117.12|0
1643901720000|2022-02-03 15:22:00|117.12|117.1|117.2|117.12|117.2|117.12|117.12|117.1|16946
1643901730000|2022-02-03 15:22:10|117.16|117.1|117.16|117.1|117.16|117.1|117.16|117.1|4347
1643901750000|2022-02-03 15:22:30|117.14|117.06|117.12|117.06|117.14|117.06|117.1|117.06|8843
1643901760000|2022-02-03 15:22:40|117.1|117.02|117.06|117.02|117.1|117.02|117.06|117.02|15161
1643901770000|2022-02-03 15:22:50|117.04|117|117.04|116.98|117.04|117|117|116.96|50016
1643901780000|2022-02-03 15:23:00|117.06|117|117.06|117|117.08|117.02|117.06|117|5881
1643901790000|2022-02-03 15:23:10|117.04|117.02|117.06|117|117.06|117.02|117.04|117|3869
1643901810000|2022-02-03 15:23:30|117.04|116.98|117|116.94|117.04|116.98|116.98|116.94|710
1643901820000|2022-02-03 15:23:40|117.02|116.96|117.1|117.02|117.12|117.02|117.02|116.96|3086
1643901830000|2022-02-03 15:23:50|117.08|117.04|117.06|117.02|117.08|117.04|117.06|117.02|2000
1643901840000|2022-02-03 15:24:00|117.04|116.98|117.06|116.98|117.06|116.98|117.04|116.98|0
1643901850000|2022-02-03 15:24:10|117.04|116.94|117.02|116.94|117.04|116.94|117.02|116.94|11250
1643901860000|2022-02-03 15:24:20|116.98||117||117||116.98||0
1643901870000|2022-02-03 15:24:30|116.96|116.92|116.98|116.92|117|116.94|116.96|116.88|3536
1643901880000|2022-02-03 15:24:40|117|116.94|117.02|116.98|117.02|116.98|116.98|116.92|0
1643901900000|2022-02-03 15:25:00|117|116.96|116.98|116.92|117|116.96|116.98|116.92|2397
1643901910000|2022-02-03 15:25:10||116.94||116.94||116.94||116.94|0
1643901920000|2022-02-03 15:25:20|116.96|116.92|116.94|116.88|116.96|116.94|116.94|116.88|7463
1643901930000|2022-02-03 15:25:30|116.96|116.92|117.06|117|117.06|117.02|116.96|116.92|9993
1643901940000|2022-02-03 15:25:40|117.04|116.98|117.04|116.98|117.04|117|117|116.94|13075
1643901950000|2022-02-03 15:25:50|117|116.96|117|116.96|117|116.96|117|116.94|0
1643901960000|2022-02-03 15:26:00|116.98|116.94|116.98|116.94|116.98|116.94|116.96|116.94|748
1643901970000|2022-02-03 15:26:10|117|116.96|117|116.94|117.04|116.98|117|116.94|12441
1643901980000|2022-02-03 15:26:20||116.96||116.96||116.96||116.96|1697
1643901990000|2022-02-03 15:26:30|116.98|116.94|116.96|116.92|116.98|116.94|116.96|116.92|4171
1643902000000|2022-02-03 15:26:40|116.94|116.88|116.92|116.86|116.94|116.88|116.92|116.84|2969
1643902010000|2022-02-03 15:26:50|116.9|116.84|116.82|116.76|116.9|116.84|116.82|116.74|11085
1643902020000|2022-02-03 15:27:00|116.8|116.74|116.8|116.72|116.84|116.78|116.78|116.7|2270
1643902030000|2022-02-03 15:27:10||116.76||116.76||116.76||116.76|0
1643902040000|2022-02-03 15:27:20|||||||||455
1643902050000|2022-02-03 15:27:30|116.78|116.74|116.8|116.72|116.8|116.74|116.78|116.72|0
1643902060000|2022-02-03 15:27:40|116.78|116.74|116.78|116.72|116.78|116.74|116.78|116.72|0
1643902070000|2022-02-03 15:27:50|116.76|116.76|116.78|116.72|116.78|116.76|116.76|116.72|1318
1643902080000|2022-02-03 15:28:00|116.74|116.68|116.7|116.64|116.74|116.68|116.68|116.64|9381
1643902090000|2022-02-03 15:28:10|116.68||116.7||116.7||116.68||1
1643902120000|2022-02-03 15:28:40||116.66||116.66||116.66||116.66|31
1643902130000|2022-02-03 15:28:50|116.72|116.68|116.68|116.66|116.78|116.7|116.68|116.66|14907
1643902140000|2022-02-03 15:29:00|116.66|116.64|116.66|116.6|116.7|116.66|116.66|116.58|10165
1643902150000|2022-02-03 15:29:10|116.62|116.58|116.6|116.54|116.62|116.58|116.6|116.54|0
1643902160000|2022-02-03 15:29:20||116.56||116.54||116.56||116.52|85
1643902170000|2022-02-03 15:29:30|116.62|116.56|116.62|116.54|116.7|116.62|116.62|116.52|11912
1643902180000|2022-02-03 15:29:40|116.58|116.52|116.58|116.48|116.6|116.54|116.56|116.48|1062
1643902190000|2022-02-03 15:29:50|116.6|116.5|116.64|116.6|116.66|116.6|116.56|116.5|14054
1643902200000|2022-02-03 15:30:00||116.62||116.6||116.62||116.6|0
1643902220000|2022-02-03 15:30:20|116.66|116.62|116.68|116.64|116.68|116.64|116.64|116.6|12591
1643902230000|2022-02-03 15:30:30|116.7|116.66|116.74|116.68|116.74|116.68|116.7|116.66|8712
1643902240000|2022-02-03 15:30:40|||||||||6000
1643902250000|2022-02-03 15:30:50||116.7||116.7||116.7||116.7|1
1643902260000|2022-02-03 15:31:00|116.72|116.68|116.72|116.68|116.72|116.68|116.72|116.66|22247
1643902270000|2022-02-03 15:31:10|116.7|116.64|116.7|116.64|116.7|116.68|116.68|116.64|1585
1643902280000|2022-02-03 15:31:20||116.68||116.64||116.68||116.64|2101
1643902300000|2022-02-03 15:31:40|116.66|116.62|116.62|116.56|116.66|116.62|116.62|116.54|8228
1643902320000|2022-02-03 15:32:00|116.58|116.54|116.58|116.48|116.58|116.54|116.58|116.48|1
1643902330000|2022-02-03 15:32:10|116.6|116.52|116.66|116.62|116.66|116.62|116.6|116.52|15813
1643902340000|2022-02-03 15:32:20|116.64|116.6|116.62|116.56|116.64|116.62|116.6|116.54|38338
1643902350000|2022-02-03 15:32:30|116.6|116.54|116.58|116.52|116.6|116.56|116.58|116.52|13
1643902360000|2022-02-03 15:32:40||116.54||116.54||116.54||116.54|0
1643902370000|2022-02-03 15:32:50|116.56|116.52|116.58|116.54|116.58|116.54|116.56|116.52|4237
1643902380000|2022-02-03 15:33:00||116.52||116.52||116.52||116.52|265
1643902390000|2022-02-03 15:33:10||116.54||116.54||116.54||116.54|703
1643902420000|2022-02-03 15:33:40|116.56|116.52|116.56|116.52|116.56|116.52|116.56|116.48|5134
1643902440000|2022-02-03 15:34:00||116.54||116.54||116.54||116.54|0
1643902450000|2022-02-03 15:34:10|116.58|116.56|116.58|116.54|116.6|116.56|116.56|116.5|11998
1643902460000|2022-02-03 15:34:20|116.6|116.56|116.6|116.54|116.6|116.56|116.58|116.54|4545
1643902470000|2022-02-03 15:34:30|116.58|116.56|116.6|116.54|116.62|116.56|116.58|116.54|0
1643902500000|2022-02-03 15:35:00|116.58||116.58||116.58||116.58||0
1643902510000|2022-02-03 15:35:10|116.62|116.56|116.62|116.58|116.66|116.62|116.6|116.54|4716
1643902520000|2022-02-03 15:35:20|116.64||116.64||116.66||116.64||8
1643902530000|2022-02-03 15:35:30|116.62|116.56|116.62|116.56|116.62|116.56|116.6|116.54|1927
1643902540000|2022-02-03 15:35:40|116.6||116.6||116.6||116.6||1
1643902550000|2022-02-03 15:35:50|116.62|116.58|116.62|116.58|116.68|116.6|116.62|116.56|1706
1643902560000|2022-02-03 15:36:00|116.66|116.62|116.62|116.6|116.68|116.62|116.62|116.56|13686
1643902570000|2022-02-03 15:36:10|116.6|116.58|116.6|116.58|116.62|116.58|116.6|116.54|3368
1643902580000|2022-02-03 15:36:20|116.62|116.6|116.62|116.58|116.62|116.6|116.62|116.58|9109
1643902590000|2022-02-03 15:36:30|116.64|116.6|116.66|116.64|116.66|116.64|116.64|116.6|593
1643902610000|2022-02-03 15:36:50||116.6||116.6||116.6||116.6|248
1643902620000|2022-02-03 15:37:00||116.62||116.6||116.62||116.6|0
1643902630000|2022-02-03 15:37:10||116.62||116.62||116.62||116.62|0
1643902650000|2022-02-03 15:37:30|116.7|116.64|116.72|116.66|116.74|116.66|116.7|116.6|8487
1643902670000|2022-02-03 15:37:50|116.7|116.68|116.7|116.68|116.74|116.68|116.7|116.66|2000
1643902680000|2022-02-03 15:38:00|116.68|116.66|116.7|116.62|116.7|116.66|116.68|116.62|11300
1643902690000|2022-02-03 15:38:10|116.68|116.64|116.62|116.56|116.68|116.64|116.62|116.56|5221
1643902700000|2022-02-03 15:38:20|116.64|116.58|116.64|116.58|116.64|116.58|116.64|116.58|0
1643902710000|2022-02-03 15:38:30|116.62||116.62||116.62||116.62||1
1643902730000|2022-02-03 15:38:50|116.64|116.6|116.64|116.58|116.66|116.6|116.64|116.58|664
1643902740000|2022-02-03 15:39:00|116.66|116.6|116.62|116.58|116.66|116.6|116.62|116.58|6000
1643902750000|2022-02-03 15:39:10|116.66|116.6|116.66|116.6|116.66|116.6|116.66|116.6|645
1643902760000|2022-02-03 15:39:20|116.68|116.62|116.68|116.62|116.68|116.62|116.66|116.6|0
1643902780000|2022-02-03 15:39:40|116.7|116.64|116.72|116.64|116.72|116.64|116.7|116.64|1
1643902800000|2022-02-03 15:40:00|116.74|116.66|116.74|116.68|116.74|116.68|116.74|116.66|85
1643902820000|2022-02-03 15:40:20|116.72|116.7|116.7|116.68|116.72|116.7|116.7|116.68|3442
1643902830000|2022-02-03 15:40:30|116.72|116.64|116.72|116.68|116.72|116.68|116.72|116.64|0
1643902840000|2022-02-03 15:40:40|116.74|116.64|116.7|116.64|116.74|116.64|116.68|116.64|9425
1643902850000|2022-02-03 15:40:50|116.72|116.68|116.74|116.7|116.74|116.72|116.72|116.68|30986
1643902860000|2022-02-03 15:41:00||116.68||116.7||116.7||116.68|21471
1643902870000|2022-02-03 15:41:10||116.68||116.68||116.68||116.68|0
1643902880000|2022-02-03 15:41:20|116.76|116.7|116.84|116.8|116.84|116.8|116.76|116.7|874
1643902890000|2022-02-03 15:41:30||116.78||116.78||116.78||116.76|2008
1643902900000|2022-02-03 15:41:40||116.76||116.8||116.8||116.76|0
1643902910000|2022-02-03 15:41:50|116.86|116.82|116.9|116.86|116.9|116.86|116.86|116.82|14992
1643902930000|2022-02-03 15:42:10|116.88|116.82|116.88|116.82|116.88|116.82|116.86|116.82|3220
1643902940000|2022-02-03 15:42:20||116.84||116.84||116.84||116.82|0
1643902950000|2022-02-03 15:42:30|116.9|116.86|116.96|116.9|116.98|116.9|116.9|116.86|1782
1643902960000|2022-02-03 15:42:40|116.94|116.88|116.94|116.9|116.94|116.9|116.94|116.88|0
1643902980000|2022-02-03 15:43:00|116.96|116.92|116.96|116.92|116.96|116.92|116.96|116.92|132
1643902990000|2022-02-03 15:43:10|116.94|116.9|116.92|116.86|116.94|116.9|116.92|116.86|24580
1643903000000|2022-02-03 15:43:20|116.94|116.88|116.94|116.9|116.94|116.9|116.94|116.86|0
1643903010000|2022-02-03 15:43:30|116.96|116.92|116.94|116.9|117|116.96|116.94|116.9|4709
1643903020000|2022-02-03 15:43:40|116.96|116.92|116.96|116.9|116.96|116.92|116.94|116.9|0
1643903030000|2022-02-03 15:43:50||116.92||116.9||116.92||116.9|2686
1643903040000|2022-02-03 15:44:00|||||||||732
1643903050000|2022-02-03 15:44:10|116.94||116.94||116.94||116.94||670
1643903060000|2022-02-03 15:44:20|116.92|116.88|116.94|116.9|116.94|116.9|116.92|116.88|6904
1643903070000|2022-02-03 15:44:30|116.96|116.92|116.92|116.88|116.96|116.92|116.92|116.88|4797
1643903080000|2022-02-03 15:44:40|116.9||116.92||116.92||116.9||0
1643903090000|2022-02-03 15:44:50|116.9|116.86|116.92|116.86|116.92|116.88|116.9|116.86|6369
1643903100000|2022-02-03 15:45:00|116.94|116.88|117|116.94|117.04|116.96|116.94|116.88|2232
1643903110000|2022-02-03 15:45:10|116.98|116.92|116.96|116.92|116.98|116.96|116.94|116.86|7936
1643903120000|2022-02-03 15:45:20|116.98|116.94|117|116.94|117.02|116.94|116.98|116.94|0
1643903130000|2022-02-03 15:45:30|116.98|116.92|117|116.94|117|116.94|116.96|116.92|0
1643903140000|2022-02-03 15:45:40|||||||||10000
1643903150000|2022-02-03 15:45:50|116.98|116.92|116.98|116.92|116.98|116.94|116.98|116.92|1405
1643903160000|2022-02-03 15:46:00|116.96|116.94|116.98|116.92|117|116.94|116.96|116.92|6762
1643903170000|2022-02-03 15:46:10|117|116.94|116.94|116.88|117|116.96|116.94|116.86|6369
1643903180000|2022-02-03 15:46:20|116.92|116.86|116.92|116.86|116.92|116.86|116.92|116.86|0
1643903200000|2022-02-03 15:46:40|116.9|116.84|116.9|116.84|116.9|116.84|116.9|116.82|517
1643903220000|2022-02-03 15:47:00|116.92|116.86|116.94|116.88|116.96|116.88|116.92|116.86|3161
1643903230000|2022-02-03 15:47:10|||||||||2702
1643903240000|2022-02-03 15:47:20|116.92|116.86|116.88|116.8|116.92|116.86|116.86|116.8|11723
1643903250000|2022-02-03 15:47:30|116.84||116.84||116.84||116.84||256
1643903270000|2022-02-03 15:47:50|||||||||556
1643903280000|2022-02-03 15:48:00|116.88|116.82|116.88|116.8|116.88|116.82|116.84|116.8|4541
1643903290000|2022-02-03 15:48:10|116.84|116.82|116.84|116.8|116.84|116.82|116.84|116.8|287
1643903320000|2022-02-03 15:48:40||116.82||116.82||116.82||116.82|8
1643903330000|2022-02-03 15:48:50|116.82|116.8|116.84|116.78|116.84|116.8|116.82|116.76|9066
1643903340000|2022-02-03 15:49:00|116.82|116.76|116.8|116.74|116.82|116.76|116.8|116.74|0
1643903350000|2022-02-03 15:49:10|116.78|116.72|116.78|116.72|116.78|116.72|116.78|116.72|0
1643903360000|2022-02-03 15:49:20|116.74|116.7|116.7|116.64|116.74|116.7|116.7|116.62|5896
1643903370000|2022-02-03 15:49:30|116.72|116.66|116.76|116.7|116.76|116.74|116.72|116.66|5242
1643903380000|2022-02-03 15:49:40|116.74|116.68|116.74|116.68|116.74|116.7|116.74|116.68|0
1643903390000|2022-02-03 15:49:50|116.76|116.7|116.76|116.7|116.76|116.72|116.76|116.7|450
1643903410000|2022-02-03 15:50:10|116.74||116.74||116.74||116.74||0
1643903420000|2022-02-03 15:50:20|116.72|116.68|116.72|116.68|116.72|116.68|116.72|116.68|11590
1643903430000|2022-02-03 15:50:30|||||||||2468
1643903440000|2022-02-03 15:50:40||116.7||116.7||116.7||116.68|863
1643903460000|2022-02-03 15:51:00|116.7|116.68|116.7|116.62|116.72|116.68|116.68|116.62|10942
1643903470000|2022-02-03 15:51:10||116.64||116.64||116.64||116.62|0
1643903510000|2022-02-03 15:51:50|116.72|116.66|116.7|116.64|116.72|116.66|116.7|116.64|5844
1643903520000|2022-02-03 15:52:00|116.74|116.68|116.74|116.68|116.74|116.72|116.74|116.68|5732
1643903530000|2022-02-03 15:52:10|||||||||3000
1643903540000|2022-02-03 15:52:20||116.7||116.7||116.7||116.7|15
1643903600000|2022-02-03 15:53:20|116.72|116.68|116.7|116.64|116.72|116.68|116.68|116.62|16659
1643903610000|2022-02-03 15:53:30|116.68||116.7||116.7||116.68||0
1643903620000|2022-02-03 15:53:40|116.68||116.68||116.68||116.68||0
1643903630000|2022-02-03 15:53:50|116.66||116.68||116.7||116.66||4
1643903640000|2022-02-03 15:54:00|116.66||116.7||116.7||116.66||0
1643903650000|2022-02-03 15:54:10|116.68|116.62|116.68|116.64|116.68|116.64|116.66|116.62|3970
1643903660000|2022-02-03 15:54:20|116.66|116.62|116.64|116.58|116.66|116.62|116.62|116.56|10749
1643903670000|2022-02-03 15:54:30|116.66|116.6|116.66|116.62|116.68|116.62|116.66|116.58|7025
1643903690000|2022-02-03 15:54:50||116.6||116.6||116.6||116.6|0
1643903700000|2022-02-03 15:55:00||116.62||116.6||116.64||116.6|1292
1643903710000|2022-02-03 15:55:10||116.62||116.62||116.62||116.62|10
1643903740000|2022-02-03 15:55:40|||||||||1000
1643903750000|2022-02-03 15:55:50|116.68|116.64|116.68|116.62|116.68|116.64|116.68|116.62|196
1643903780000|2022-02-03 15:56:20|116.7|116.64|116.68|116.64|116.7|116.66|116.68|116.64|19479
1643903790000|2022-02-03 15:56:30||116.62||116.64||116.64||116.62|34470
1643903800000|2022-02-03 15:56:40|116.7|116.66|116.7|116.64|116.74|116.72|116.68|116.64|9268
1643903820000|2022-02-03 15:57:00|116.72|116.66|116.76|116.72|116.78|116.72|116.72|116.64|12400
1643903840000|2022-02-03 15:57:20|116.74|116.7|116.78|116.72|116.78|116.72|116.72|116.68|9928
1643903890000|2022-02-03 15:58:10|116.76|116.74|116.76|116.74|116.76|116.74|116.76|116.72|4500
1643903900000|2022-02-03 15:58:20|116.74|116.72|116.74|116.68|116.74|116.72|116.74|116.68|5190
1643903930000|2022-02-03 15:58:50|116.72|116.66|116.72|116.68|116.72|116.68|116.7|116.66|11022
1643903940000|2022-02-03 15:59:00||116.66||116.68||116.68||116.64|3808
1643903960000|2022-02-03 15:59:20|116.74|116.7|116.74|116.7|116.76|116.72|116.72|116.68|21755
1643903980000|2022-02-03 15:59:40|116.72|116.72|116.72|116.7|116.72|116.72|116.7|116.68|21196
1643903990000|2022-02-03 15:59:50|116.74|116.68|116.74|116.68|116.74|116.68|116.72|116.68|0
1643904000000|2022-02-03 16:00:00|116.72|116.66|116.74|116.68|116.76|116.7|116.68|116.66|23665
1643904020000|2022-02-03 16:00:20|116.7|116.66|116.74|116.68|116.74|116.68|116.7|116.64|1731
1643904030000|2022-02-03 16:00:30|116.7|116.66|116.74|116.66|116.74|116.68|116.7|116.64|428
1643904040000|2022-02-03 16:00:40|116.76|116.68|116.82|116.76|116.82|116.76|116.76|116.66|83009
1643904050000|2022-02-03 16:00:50|116.84|116.78|116.82|116.76|116.84|116.78|116.82|116.76|0
1643904060000|2022-02-03 16:01:00|116.84|116.78|116.78|116.72|116.86|116.78|116.78|116.7|5428
1643904070000|2022-02-03 16:01:10|116.74|116.7|116.76|116.7|116.78|116.72|116.74|116.68|0
1643904080000|2022-02-03 16:01:20|116.78|116.68|116.74|116.68|116.78|116.7|116.74|116.68|0
1643904090000|2022-02-03 16:01:30||116.7||116.7||116.72||116.7|0
1643904100000|2022-02-03 16:01:40||116.68||116.68||116.7||116.68|0
1643904110000|2022-02-03 16:01:50|116.72||116.74||116.74||116.72||0
1643904130000|2022-02-03 16:02:10||116.7||116.7||116.7||116.7|0
1643904150000|2022-02-03 16:02:30|116.72|116.72|116.72|116.7|116.72|116.72|116.72|116.68|5516
1643904160000|2022-02-03 16:02:40|116.7|116.68|116.7|116.68|116.7|116.68|116.7|116.68|870
1643904180000|2022-02-03 16:03:00|116.68|116.66|116.7|116.66|116.7|116.66|116.68|116.64|11015
1643904190000|2022-02-03 16:03:10|116.68|116.62|116.66|116.62|116.68|116.62|116.66|116.62|5569
1643904200000|2022-02-03 16:03:20||116.64||116.64||116.64||116.64|0
1643904230000|2022-02-03 16:03:50|116.64|116.62|116.64|116.62|116.64|116.62|116.64|116.62|6995
1643904240000|2022-02-03 16:04:00|116.66||116.66||116.66||116.66||680
1643904250000|2022-02-03 16:04:10|116.68|116.64|116.68|116.62|116.68|116.64|116.68|116.62|1219
1643904260000|2022-02-03 16:04:20|116.7|116.66|116.7|116.66|116.7|116.66|116.7|116.66|2825
1643904270000|2022-02-03 16:04:30||116.68||116.66||116.68||116.66|300
1643904290000|2022-02-03 16:04:50|||||||||2881
1643904300000|2022-02-03 16:05:00|116.72|116.68|116.72|116.66|116.72|116.68|116.72|116.66|27207
1643904310000|2022-02-03 16:05:10|116.74|116.68|116.72|116.68|116.74|116.68|116.72|116.68|419
1643904350000|2022-02-03 16:05:50|116.7|116.7|116.66|116.62|116.7|116.7|116.66|116.6|26957
1643904360000|2022-02-03 16:06:00|116.64||116.66||116.66||116.64||0
1643904370000|2022-02-03 16:06:10|116.64||116.64||116.68||116.64||25
1643904380000|2022-02-03 16:06:20|116.66|116.64|116.68|116.64|116.7|116.64|116.66|116.64|1196
1643904390000|2022-02-03 16:06:30|116.7|116.66|116.7|116.66|116.76|116.68|116.7|116.64|8951
1643904410000|2022-02-03 16:06:50|116.72|116.68|116.68|116.64|116.74|116.68|116.68|116.64|25459
1643904420000|2022-02-03 16:07:00|116.7|116.66|116.7|116.66|116.72|116.66|116.68|116.64|0
1643904450000|2022-02-03 16:07:30|||||||||1945
1643904480000|2022-02-03 16:08:00|116.72||116.7||116.72||116.7||8
1643904490000|2022-02-03 16:08:10|116.72|116.68|116.78|116.76|116.78|116.76|116.72|116.68|17415
1643904500000|2022-02-03 16:08:20|116.8|116.74|116.84|116.78|116.86|116.78|116.8|116.74|1249
1643904510000|2022-02-03 16:08:30|116.88|116.8|116.88|116.8|116.88|116.8|116.88|116.8|0
1643904520000|2022-02-03 16:08:40|116.86|116.82|116.86|116.8|116.88|116.82|116.82|116.8|6112
1643904530000|2022-02-03 16:08:50|116.88|116.82|116.88|116.82|116.88|116.82|116.88|116.82|44199
1643904540000|2022-02-03 16:09:00|116.86||116.86||116.86||116.86||0
1643904550000|2022-02-03 16:09:10|116.88|116.84|116.88|116.84|116.88|116.84|116.88|116.84|2190
1643904560000|2022-02-03 16:09:20|116.86||116.86||116.86||116.86||20
1643904570000|2022-02-03 16:09:30|116.84|116.82|116.84|116.8|116.84|116.82|116.84|116.8|7972
1643904580000|2022-02-03 16:09:40|||||||||913
1643904590000|2022-02-03 16:09:50|116.86|116.82|116.86|116.82|116.86|116.82|116.86|116.82|2000
1643904600000|2022-02-03 16:10:00|116.84|116.8|116.8|116.76|116.84|116.8|116.8|116.76|20121
1643904610000|2022-02-03 16:10:10|116.78|116.74|116.8|116.74|116.8|116.74|116.76|116.74|4724
1643904620000|2022-02-03 16:10:20|116.82|116.76|116.84|116.78|116.84|116.8|116.8|116.76|19178
1643904640000|2022-02-03 16:10:40||116.8||116.8||116.8||116.8|0
1643904650000|2022-02-03 16:10:50|116.82|116.78|116.78|116.74|116.82|116.78|116.78|116.74|15496
1643904660000|2022-02-03 16:11:00|||||||||2000
1643904670000|2022-02-03 16:11:10|116.76|116.72|116.74|116.72|116.78|116.74|116.74|116.7|11308
1643904680000|2022-02-03 16:11:20|116.78||116.76||116.78||116.76||2252
1643904690000|2022-02-03 16:11:30||116.74||116.74||116.74||116.72|2992
1643904700000|2022-02-03 16:11:40|116.78|116.76|116.8|116.76|116.8|116.76|116.78|116.74|4860
1643904710000|2022-02-03 16:11:50|116.78|116.74|116.8|116.74|116.8|116.76|116.78|116.72|8758
1643904720000|2022-02-03 16:12:00|116.78|116.76|116.88|116.8|116.88|116.8|116.78|116.76|9088
1643904730000|2022-02-03 16:12:10|116.86||116.86||116.88||116.86||0
1643904740000|2022-02-03 16:12:20|116.88|116.82|116.88|116.82|116.88|116.82|116.86|116.82|0
1643904760000|2022-02-03 16:12:40|116.84||116.84||116.84||116.84||415
1643904770000|2022-02-03 16:12:50|116.82|116.8|116.84|116.8|116.84|116.8|116.82|116.8|7617
1643904780000|2022-02-03 16:13:00|116.86|116.82|116.92|116.84|116.92|116.84|116.86|116.8|4902
1643904790000|2022-02-03 16:13:10|116.9||116.9||116.92||116.9||0
1643904800000|2022-02-03 16:13:20|116.88||116.88||116.88||116.88||0
1643904820000|2022-02-03 16:13:40||116.86||116.84||116.86||116.84|2023
1643904850000|2022-02-03 16:14:10|116.92|116.86|116.94|116.88|116.94|116.88|116.9|116.86|9184
1643904860000|2022-02-03 16:14:20|116.9|116.86|116.92|116.88|116.94|116.88|116.9|116.86|9517
1643904870000|2022-02-03 16:14:30|116.94||116.94||116.94||116.94||0
1643904880000|2022-02-03 16:14:40|116.92||116.92||116.92||116.9||0
1643904900000|2022-02-03 16:15:00|116.94||116.94||116.94||116.94||0
1643904910000|2022-02-03 16:15:10|116.9|116.81|116.94|116.83|116.94|116.83|116.9|116.81|1431
1643904920000|2022-02-03 16:15:20|116.92|116.81|116.92|116.81|116.92|116.81|116.92|116.81|2758
1643904930000|2022-02-03 16:15:30|116.9|116.83|116.92|116.81|116.92|116.83|116.9|116.81|1990
1643904960000|2022-02-03 16:16:00|116.96||116.92||116.96||116.92||1204
1643904970000|2022-02-03 16:16:10|116.94|116.83|116.92|116.81|116.94|116.83|116.92|116.81|0
1643904980000|2022-02-03 16:16:20|116.9|116.79|116.88|116.79|116.9|116.79|116.88|116.79|2856
1643904990000|2022-02-03 16:16:30|116.9|116.81|116.88|116.81|116.9|116.81|116.88|116.81|4409
1643905000000|2022-02-03 16:16:40||116.79||116.79||116.79||116.79|0
1643905020000|2022-02-03 16:17:00||116.81||116.81||116.81||116.81|0
1643905040000|2022-02-03 16:17:20|116.92|116.83|116.9|116.83|116.92|116.83|116.9|116.83|5975
1643905050000|2022-02-03 16:17:30||116.81||116.81||116.81||116.81|0
1643905100000|2022-02-03 16:18:20|116.96|116.83|116.98|116.87|116.98|116.87|116.96|116.83|2234
1643905110000|2022-02-03 16:18:30|116.96||116.96||116.96||116.96||0
1643905120000|2022-02-03 16:18:40||116.85||116.87||116.87||116.85|0
1643905130000|2022-02-03 16:18:50|116.94||116.94||116.94||116.94||0
1643905140000|2022-02-03 16:19:00|116.96|116.85|116.94|116.85|116.98|116.85|116.94|116.85|2396
1643905170000|2022-02-03 16:19:30||116.87||116.87||116.87||116.87|4287
1643905180000|2022-02-03 16:19:40|116.92|116.85|116.92|116.85|116.92|116.85|116.92|116.85|425
1643905190000|2022-02-03 16:19:50|116.9|116.83|116.9|116.81|116.9|116.83|116.9|116.81|2151
1643905220000|2022-02-03 16:20:20|116.88||116.9||116.9||116.88||90
1643905250000|2022-02-03 16:20:50|116.92||116.9||116.92||116.9||370
1643905270000|2022-02-03 16:21:10|116.86|116.77|116.84|116.77|116.86|116.77|116.84|116.77|1608
1643905280000|2022-02-03 16:21:20|116.86||116.84||116.86||116.84||0
1643905300000|2022-02-03 16:21:40||116.75||116.77||116.77||116.75|1902
1643905320000|2022-02-03 16:22:00|||||||||286
1643905330000|2022-02-03 16:22:10||116.75||116.75||116.75||116.75|79
1643905360000|2022-02-03 16:22:40|116.78|116.71|116.78|116.69|116.78|116.71|116.76|116.67|245
1643905400000|2022-02-03 16:23:20|||||||||2171
1643905420000|2022-02-03 16:23:40|116.74|116.63|116.74|116.65|116.74|116.67|116.74|116.63|3
1643905430000|2022-02-03 16:23:50|116.8|116.67|116.8|116.71|116.8|116.71|116.8|116.67|224
1643905440000|2022-02-03 16:24:00|||||||||8485
1643905450000|2022-02-03 16:24:10|116.82||116.8||116.82||116.8||0
1643905480000|2022-02-03 16:24:40|116.82|116.73|116.82|116.73|116.84|116.73|116.8|116.73|0
1643905490000|2022-02-03 16:24:50|116.84|116.75|116.84|116.75|116.84|116.75|116.84|116.75|0
1643905510000|2022-02-03 16:25:10|||||||||42
1643905530000|2022-02-03 16:25:30||116.77||116.77||116.77||116.77|0
1643905540000|2022-02-03 16:25:40|116.86|116.79|116.86|116.79|116.86|116.79|116.84|116.79|0
1643905550000|2022-02-03 16:25:50|116.9|116.81|116.92|116.81|116.92|116.81|116.9|116.81|6155
1643905560000|2022-02-03 16:26:00|116.9|116.79|116.9|116.81|116.9|116.81|116.9|116.79|89
1643905570000|2022-02-03 16:26:10|116.88|116.79|116.92|116.81|116.92|116.81|116.88|116.79|2883
1643905580000|2022-02-03 16:26:20|116.9||116.9||116.9||116.9||0
1643905590000|2022-02-03 16:26:30|116.92|116.83|116.92|116.83|116.92|116.83|116.92|116.83|424
1643905600000|2022-02-03 16:26:40|116.94|116.85|116.96|116.87|116.96|116.87|116.94|116.85|199
1643905610000|2022-02-03 16:26:50|116.98|116.89|117|116.91|117|116.91|116.98|116.89|8628
1643905620000|2022-02-03 16:27:00|116.94|116.87|116.94|116.87|116.98|116.87|116.94|116.87|25
1643905650000|2022-02-03 16:27:30|116.92|116.83|116.92|116.83|116.92|116.83|116.92|116.83|464
1643905660000|2022-02-03 16:27:40|116.9|116.77|116.86|116.77|116.9|116.77|116.86|116.75|3268
1643905670000|2022-02-03 16:27:50||116.75||116.77||116.77||116.75|2000
1643905680000|2022-02-03 16:28:00|116.84|116.71|116.8|116.69|116.84|116.75|116.78|116.69|11001
1643905690000|2022-02-03 16:28:10|116.78|116.71|116.76|116.63|116.78|116.71|116.76|116.63|5276
1643905700000|2022-02-03 16:28:20||116.65||116.65||116.65||116.65|0
1643905710000|2022-02-03 16:28:30|116.74|116.57|116.7|116.57|116.74|116.57|116.7|116.57|2
1643905720000|2022-02-03 16:28:40|116.72|116.59|116.72|116.59|116.72|116.59|116.72|116.57|0
1643905730000|2022-02-03 16:28:50|116.7|116.61|116.66|116.55|116.7|116.61|116.66|116.55|296
1643905740000|2022-02-03 16:29:00|116.62||116.62||116.62||116.62||0
1643905750000|2022-02-03 16:29:10|116.56|116.49|116.56|116.47|116.58|116.51|116.56|116.43|2549
1643905760000|2022-02-03 16:29:20|116.58|116.41|116.52|116.41|116.58|116.41|116.52|116.41|5569
1643905770000|2022-02-03 16:29:30|116.54|116.47|116.56|116.47|116.58|116.47|116.54|116.43|0
1643905780000|2022-02-03 16:29:40|116.54|116.45|116.54|116.43|116.54|116.45|116.54|116.43|0
1643905790000|2022-02-03 16:29:50|116.5|116.42|116.54|116.43|116.54|116.43|116.48|116.37|2804
1643961620000|2022-02-04 08:00:20|117.5|117.22|117.56|117.38|117.56|117.38|117.48|117.22|56390
1643961630000|2022-02-04 08:00:30|117.58|117.4|117.86|117.68|118|117.82|117.58|117.4|20410
1643961640000|2022-02-04 08:00:40|117.84|117.66|117.7|117.4|117.84|117.66|117.64|117.32|8452
1643961650000|2022-02-04 08:00:50|117.74|117.42|117.8|117.44|117.8|117.44|117.74|117.42|31753
1643961660000|2022-02-04 08:01:00|||||||||29765
1643961670000|2022-02-04 08:01:10|117.84|117.46|117.96|117.68|118|117.78|117.84|117.46|7923
1643961680000|2022-02-04 08:01:20|118|117.7|118|117.72|118|117.72|118|117.7|0
1643961690000|2022-02-04 08:01:30|117.98|117.68|117.98|117.7|117.98|117.72|117.98|117.68|300
1643961700000|2022-02-04 08:01:40||117.72||117.68||117.72||117.68|2920
1643961710000|2022-02-04 08:01:50|117.96|117.62|117.92|117.66|118|117.72|117.92|117.62|2869
1643961720000|2022-02-04 08:02:00|118|117.64|117.66|117.44|118|117.64|117.66|117.36|36347
1643961730000|2022-02-04 08:02:10|117.68|117.56|117.68|117.44|117.92|117.56|117.66|117.44|34234
1643961740000|2022-02-04 08:02:20|117.6|117.38|117.64|117.42|117.72|117.48|117.6|117.36|5021
1643961750000|2022-02-04 08:02:30|117.58|117.36|117.48|117.22|117.68|117.36|117.32|117.2|3470
1643961760000|2022-02-04 08:02:40|117.58|117.26|117.48|117.2|117.58|117.26|117.48|117.18|0
1643961770000|2022-02-04 08:02:50|117.44|117.22|117.54|117.28|117.74|117.38|117.44|117.18|8103
1643961780000|2022-02-04 08:03:00|117.56|117.3|117.56|117.34|117.56|117.36|117.56|117.28|108
1643961790000|2022-02-04 08:03:10|117.54|117.32|117.54|117.32|117.54|117.32|117.54|117.32|9362
1643961800000|2022-02-04 08:03:20|||||||||1683
1643961810000|2022-02-04 08:03:30|117.56|117.34|117.48|117.32|117.56|117.34|117.48|117.32|10115
1643961820000|2022-02-04 08:03:40|117.44|117.26|117.4|117.18|117.48|117.26|117.4|117.12|13328
1643961830000|2022-02-04 08:03:50|117.42|117.2|117.52|117.3|117.56|117.32|117.42|117.2|634
1643961840000|2022-02-04 08:04:00||117.32||117.3||117.32||117.3|4226
1643961850000|2022-02-04 08:04:10|117.48||117.48||117.48||117.48||0
1643961860000|2022-02-04 08:04:20|117.52|117.32|117.54|117.32|117.56|117.32|117.52|117.32|0
1643961870000|2022-02-04 08:04:30|||||||||407
1643961900000|2022-02-04 08:05:00|117.56|117.34|117.46|117.3|117.7|117.44|117.46|117.28|2266
1643961910000|2022-02-04 08:05:10|117.52||117.48||117.56||117.46||4226
1643961920000|2022-02-04 08:05:20|117.46|117.22|117.26|117.08|117.46|117.26|117.26|117.04|3774
1643961930000|2022-02-04 08:05:30|117.14|117.06|117.14|117|117.14|117.06|117.14|117|0
1643961940000|2022-02-04 08:05:40|117.2|117.02|117.18|117|117.24|117.06|117.18|117|13915
1643961960000|2022-02-04 08:06:00|117.22|117.02|117.2|117.04|117.22|117.08|117.18|117.02|1024
1643961970000|2022-02-04 08:06:10|117.24|117|117.22|117.06|117.24|117.1|117.22|117|2395
1643961980000|2022-02-04 08:06:20|117.24|117.04|117.18|117|117.24|117.04|117.18|117|5131
1643962000000|2022-02-04 08:06:40|117.22||117.14||117.22||117.14||33
1643962010000|2022-02-04 08:06:50|117.24|117.02|117.18|117|117.24|117.02|117.18|117|2705
1643962020000|2022-02-04 08:07:00|117.22|117.02|117.18|117|117.24|117.02|117.14|117|722
1643962040000|2022-02-04 08:07:20|117.22|117.04|117.26|117.06|117.28|117.08|117.22|117.04|80
1643962050000|2022-02-04 08:07:30|117.24|117.04|117.18|117.02|117.26|117.04|117.18|117.02|0
1643962060000|2022-02-04 08:07:40|117.14|117|117.2|117.02|117.2|117.02|117.14|117|0
1643962070000|2022-02-04 08:07:50|117.18|117.04|117.18|117.06|117.2|117.06|117.18|117.04|0
1643962080000|2022-02-04 08:08:00|117.2|117.04|117.18|117.04|117.2|117.04|117.14|117.04|503
1643962090000|2022-02-04 08:08:10|117.2|117.06|117.2|117.06|117.2|117.06|117.2|117.06|0
1643962100000|2022-02-04 08:08:20|117.18|117.04|117.18|117.04|117.18|117.04|117.18|117.04|382
1643962120000|2022-02-04 08:08:40|117.2||117.18||117.2||117.14||4476
1643962130000|2022-02-04 08:08:50|117.16|117|117.12|117|117.18|117|117.1|117|2715
1643962160000|2022-02-04 08:09:20|117.18||117.08||117.18||117.08||0
1643962170000|2022-02-04 08:09:30|117.06|116.98|117.06|116.92|117.12|117|117.04|116.9|12396
1643962180000|2022-02-04 08:09:40|117.04|116.94|117.04|116.92|117.04|116.94|117.04|116.92|0
1643962200000|2022-02-04 08:10:00|117.06||117.06||117.06||117.06||2138
1643962210000|2022-02-04 08:10:10||116.94||116.94||116.94||116.94|0
1643962220000|2022-02-04 08:10:20||116.96||116.96||117.02||116.94|1
1643962230000|2022-02-04 08:10:30|117.12|116.98|117.1|116.94|117.12|117.02|117.06|116.92|8526
1643962240000|2022-02-04 08:10:40|117.12|117|117.2|117.1|117.2|117.14|117.12|117|19073
1643962250000|2022-02-04 08:10:50||117.12||117.1||117.14||117.1|0
1643962260000|2022-02-04 08:11:00|117.18|117.08|117.2|117.1|117.2|117.1|117.18|117.08|8361
1643962270000|2022-02-04 08:11:10|117.26|117.14|117.3|117.16|117.34|117.24|117.26|117.14|9569
1643962280000|2022-02-04 08:11:20|117.28|117.18|117.3|117.22|117.3|117.22|117.28|117.16|2150
1643962290000|2022-02-04 08:11:30|117.32|117.2|117.34|117.24|117.36|117.26|117.28|117.16|4659
1643962300000|2022-02-04 08:11:40||117.2||117.2||117.2||117.2|0
1643962310000|2022-02-04 08:11:50|117.3||117.3||117.3||117.3||0
1643962320000|2022-02-04 08:12:00|117.32|117.24|117.38|117.24|117.38|117.24|117.32|117.24|929
1643962340000|2022-02-04 08:12:20|117.34||117.34||117.34||117.34||8
1643962380000|2022-02-04 08:13:00|117.38|117.26|117.4|117.3|117.44|117.3|117.38|117.26|8
1643962390000|2022-02-04 08:13:10|117.36|117.28|117.38|117.28|117.4|117.28|117.36|117.26|1710
1643962400000|2022-02-04 08:13:20|117.4|117.3|117.44|117.3|117.48|117.3|117.4|117.3|3128
1643962410000|2022-02-04 08:13:30|117.42|117.32|117.42|117.3|117.42|117.32|117.42|117.3|6800
1643962440000|2022-02-04 08:14:00|117.4||117.4||117.4||117.4||1000
1643962450000|2022-02-04 08:14:10|117.36||117.4||117.4||117.36||0
1643962480000|2022-02-04 08:14:40|117.42||117.44||117.44||117.42||8
1643962490000|2022-02-04 08:14:50|117.4||117.4||117.4||117.4||0
1643962510000|2022-02-04 08:15:10|117.42|117.32|117.36|117.32|117.44|117.32|117.36|117.3|7106
1643962520000|2022-02-04 08:15:20||117.3||117.32||117.32||117.3|1380
1643962530000|2022-02-04 08:15:30|117.34|117.3|117.2|117.1|117.34|117.3|117.12|116.98|28294
1643962540000|2022-02-04 08:15:40|117.22|117.12|117.22|117.16|117.3|117.18|117.22|117.08|13483
1643962550000|2022-02-04 08:15:50|117.2|117.14|117.2|117.1|117.22|117.18|117.16|117.08|20057
1643962560000|2022-02-04 08:16:00|117.22|117.12|116.98|116.9|117.22|117.12|116.98|116.88|18757
1643962570000|2022-02-04 08:16:10|116.96|116.88|117.1|117.02|117.1|117.02|116.94|116.88|33316
1643962580000|2022-02-04 08:16:20|117.16|117.04|117.1|116.98|117.16|117.06|117.1|116.96|1800
1643962590000|2022-02-04 08:16:30||117||117||117||117|11
1643962600000|2022-02-04 08:16:40|117.16|117.02|117.16|117.1|117.18|117.1|117.16|117.02|704
1643962610000|2022-02-04 08:16:50|117.14|117.04|117.14|117.06|117.14|117.06|117.14|117|5458
1643962630000|2022-02-04 08:17:10|117.12|117.08|117.12|117.04|117.12|117.08|117.12|117.04|0
1643962640000|2022-02-04 08:17:20||117.08||117.08||117.08||117.08|0
1643962650000|2022-02-04 08:17:30|117.14|117.12|117.24|117.2|117.26|117.2|117.14|117.1|11526
1643962670000|2022-02-04 08:17:50|117.3|117.18|117.22|117.18|117.3|117.18|117.22|117.18|11521
1643962680000|2022-02-04 08:18:00|117.24|117.12|117.3|117.2|117.3|117.22|117.22|117.12|9903
1643962690000|2022-02-04 08:18:10|117.34|117.22|117.24|117.16|117.34|117.24|117.24|117.16|12414
1643962700000|2022-02-04 08:18:20|117.26|117.18|117.26|117.16|117.3|117.18|117.22|117.16|5654
1643962710000|2022-02-04 08:18:30|117.28|117.18|117.3|117.16|117.3|117.18|117.18|117.16|7828
1643962720000|2022-02-04 08:18:40|117.28|117.2|117.14|117.02|117.3|117.2|117.1|117.02|54717
1643962730000|2022-02-04 08:18:50|117.16|117.04|117.16|117.08|117.16|117.08|117.16|117.04|3492
1643962740000|2022-02-04 08:19:00|117.2|117.06|117.14|117.08|117.2|117.08|117.06|117.02|32262
1643962750000|2022-02-04 08:19:10|117.1|117.04|117.16|117.04|117.18|117.06|117.1|117.04|3300
1643962760000|2022-02-04 08:19:20|||||||||476
1643962770000|2022-02-04 08:19:30|117.1|117.02|117|116.96|117.1|117.02|117|116.88|7154
1643962780000|2022-02-04 08:19:40|117.06|116.98|117.1|117|117.1|117.02|117|116.96|16526
1643962790000|2022-02-04 08:19:50||116.98||116.98||116.98||116.98|0
1643962800000|2022-02-04 08:20:00|117.12|117|117.1|117.04|117.12|117.04|117.06|117|8935
1643962810000|2022-02-04 08:20:10|117.08|117.02|117.12|117.04|117.12|117.04|117.04|117|5687
1643962820000|2022-02-04 08:20:20|117.08|117.02|117.04|116.96|117.12|117.02|117|116.92|16368
1643962830000|2022-02-04 08:20:30|117|116.92|117.06|116.96|117.06|116.96|117|116.9|830
1643962850000|2022-02-04 08:20:50|117.04|116.9|117.04|116.96|117.04|116.96|117|116.9|0
1643962860000|2022-02-04 08:21:00|117|116.94|117|116.88|117|116.94|116.96|116.86|864
1643962870000|2022-02-04 08:21:10|117.02|116.9|116.98|116.9|117.02|116.94|116.98|116.88|0
1643962880000|2022-02-04 08:21:20|117|116.94|117.02|116.96|117.02|116.98|117|116.94|3466
1643962890000|2022-02-04 08:21:30|117|116.94|116.94|116.88|117|116.94|116.94|116.86|4988
1643962900000|2022-02-04 08:21:40|116.96|116.9|117|116.92|117.04|116.98|116.96|116.9|3546
1643962910000|2022-02-04 08:21:50|117.04|116.9|117.04|116.96|117.04|116.96|117.04|116.9|0
1643962920000|2022-02-04 08:22:00|117.06|116.94|117.04|116.96|117.08|117.02|117.02|116.94|5825
1643962930000|2022-02-04 08:22:10|117.02|116.94|116.92|116.84|117.02|116.94|116.92|116.84|4211
1643962940000|2022-02-04 08:22:20|116.94|116.82|116.94|116.86|116.94|116.86|116.94|116.82|0
1643962950000|2022-02-04 08:22:30|116.92|116.82|116.92|116.82|116.92|116.82|116.92|116.82|10000
1643962960000|2022-02-04 08:22:40|116.94|116.84|116.94|116.86|116.94|116.86|116.94|116.84|0
1643962970000|2022-02-04 08:22:50|116.92|116.9|116.92|116.84|116.92|116.9|116.92|116.84|2000
1643962980000|2022-02-04 08:23:00|116.88|116.82|117.1|116.98|117.1|116.98|116.88|116.82|4366
1643962990000|2022-02-04 08:23:10|117.08|116.96|116.94|116.84|117.08|116.98|116.94|116.84|8855
1643963000000|2022-02-04 08:23:20|116.96|116.8|116.9|116.82|116.96|116.82|116.9|116.8|0
1643963010000|2022-02-04 08:23:30|116.92|116.84|116.94|116.86|116.96|116.86|116.92|116.84|0
1643963020000|2022-02-04 08:23:40|116.9|116.82|116.9|116.82|116.9|116.82|116.9|116.82|2425
1643963030000|2022-02-04 08:23:50|116.86|116.78|116.88|116.78|116.94|116.78|116.84|116.78|1307
1643963040000|2022-02-04 08:24:00||116.8||116.8||116.8||116.8|0
1643963060000|2022-02-04 08:24:20||116.82||116.8||116.82||116.8|0
1643963070000|2022-02-04 08:24:30|116.86|116.82|116.9|116.8|116.94|116.82|116.86|116.8|338
1643963080000|2022-02-04 08:24:40|116.92|116.82|116.82|116.76|116.92|116.82|116.82|116.76|2213
1643963090000|2022-02-04 08:24:50|116.84|116.78|116.82|116.74|116.86|116.78|116.82|116.68|852
1643963100000|2022-02-04 08:25:00|116.78|116.72|116.78|116.7|116.78|116.72|116.78|116.7|2946
1643963110000|2022-02-04 08:25:10|116.76|116.68|116.82|116.68|116.82|116.68|116.76|116.66|2493
1643963120000|2022-02-04 08:25:20|116.8|116.66|116.76|116.66|116.8|116.66|116.76|116.66|0
1643963130000|2022-02-04 08:25:30|116.78|116.68|116.8|116.68|116.82|116.72|116.74|116.66|886
1643963140000|2022-02-04 08:25:40||116.7||116.7||116.7||116.7|2188
1643963150000|2022-02-04 08:25:50|116.76|116.68|116.72|116.62|116.76|116.68|116.68|116.62|7291
1643963160000|2022-02-04 08:26:00|116.76|116.64|116.74|116.66|116.76|116.68|116.74|116.64|3557
1643963170000|2022-02-04 08:26:10||116.68||116.68||116.68||116.68|0
1643963180000|2022-02-04 08:26:20|116.72|116.66|116.72|116.66|116.72|116.66|116.72|116.66|2352
1643963200000|2022-02-04 08:26:40|116.74||116.74||116.74||116.74||845
1643963210000|2022-02-04 08:26:50|116.8|116.68|116.8|116.74|116.86|116.74|116.8|116.68|4051
1643963230000|2022-02-04 08:27:10|116.78|116.72|116.8|116.74|116.8|116.74|116.78|116.72|2770
1643963240000|2022-02-04 08:27:20|116.76|116.72|116.76|116.68|116.8|116.72|116.74|116.62|4158
1643963250000|2022-02-04 08:27:30|116.78|116.7|116.76|116.7|116.82|116.7|116.76|116.7|0
1643963260000|2022-02-04 08:27:40|116.8|116.72|116.88|116.78|116.94|116.82|116.76|116.72|4489
1643963270000|2022-02-04 08:27:50|||||||||1682
1643963310000|2022-02-04 08:28:30|116.86|116.76|116.76|116.68|116.86|116.76|116.76|116.66|9156
1643963350000|2022-02-04 08:29:10|116.72|116.64|116.72|116.64|116.72|116.64|116.72|116.64|542
1643963360000|2022-02-04 08:29:20|116.7||116.68||116.7||116.68||0
1643963370000|2022-02-04 08:29:30|116.72|116.6|116.62|116.52|116.72|116.6|116.62|116.5|3511
1643963390000|2022-02-04 08:29:50|116.6||116.6||116.6||116.6||0
1643963400000|2022-02-04 08:30:00|116.62|116.5|116.6|116.5|116.68|116.6|116.6|116.5|13410
1643963410000|2022-02-04 08:30:10|116.58|116.48|116.46|116.34|116.6|116.48|116.44|116.34|4750
1643963420000|2022-02-04 08:30:20||116.38||116.38||116.38||116.38|34
1643963440000|2022-02-04 08:30:40|116.44||116.46||116.46||116.44||4860
1643963450000|2022-02-04 08:30:50|116.44|116.34|116.44|116.3|116.44|116.34|116.4|116.3|3786
1643963460000|2022-02-04 08:31:00|116.4|116.34|116.46|116.38|116.46|116.38|116.4|116.34|1387
1643963470000|2022-02-04 08:31:10|116.44|116.34|116.44|116.38|116.44|116.38|116.44|116.34|0
1643963480000|2022-02-04 08:31:20||116.34||116.36||116.36||116.34|0
1643963490000|2022-02-04 08:31:30|116.46|116.38|116.48|116.38|116.52|116.42|116.46|116.38|3436
1643963500000|2022-02-04 08:31:40|116.46|116.36|116.48|116.4|116.48|116.4|116.46|116.34|0
1643963510000|2022-02-04 08:31:50|116.46|116.38|116.46|116.34|116.46|116.38|116.46|116.34|0
1643963520000|2022-02-04 08:32:00|116.48|116.4|116.52|116.44|116.52|116.44|116.46|116.34|1393
1643963560000|2022-02-04 08:32:40|116.58|116.46|116.6|116.5|116.6|116.5|116.58|116.46|2693
1643963570000|2022-02-04 08:32:50|116.64|116.52|116.72|116.62|116.74|116.62|116.62|116.52|6877
1643963580000|2022-02-04 08:33:00|116.68|116.6|116.62|116.54|116.78|116.66|116.58|116.52|22723
1643963590000|2022-02-04 08:33:10|116.64|116.52|116.62|116.52|116.64|116.52|116.62|116.52|0
1643963600000|2022-02-04 08:33:20|116.64|116.54|116.62|116.52|116.7|116.58|116.6|116.52|15606
1643963610000|2022-02-04 08:33:30||116.56||116.52||116.56||116.52|2
1643963630000|2022-02-04 08:33:50|116.6|116.56|116.58|116.48|116.6|116.56|116.56|116.46|6515
1643963640000|2022-02-04 08:34:00|116.56|116.46|116.56|116.44|116.56|116.46|116.56|116.44|3253
1643963660000|2022-02-04 08:34:20|116.54|116.4|116.44|116.34|116.54|116.42|116.44|116.34|7053
1643963670000|2022-02-04 08:34:30|116.42|116.32|116.38|116.26|116.44|116.32|116.38|116.26|0
1643963680000|2022-02-04 08:34:40||116.28||116.26||116.3||116.26|0
1643963690000|2022-02-04 08:34:50|116.36|116.24|116.34|116.26|116.38|116.26|116.32|116.22|7065
1643963700000|2022-02-04 08:35:00|||||||||1950
1643963710000|2022-02-04 08:35:10|116.3|116.22|116.22|116.14|116.3|116.22|116.22|116.12|5222
1643963720000|2022-02-04 08:35:20|116.24|116.16|116.3|116.18|116.34|116.22|116.24|116.16|9209
1643963730000|2022-02-04 08:35:30|116.24|116.16|116.24|116.14|116.24|116.18|116.24|116.14|7150
1643963740000|2022-02-04 08:35:40|116.22||116.24||116.24||116.2||0
1643963750000|2022-02-04 08:35:50||116.12||116.12||116.12||116.12|0
1643963760000|2022-02-04 08:36:00||116.14||116.12||116.14||116.12|0
1643963770000|2022-02-04 08:36:10||116.14||116.14||116.14||116.12|0
1643963780000|2022-02-04 08:36:20||116.12||116.14||116.14||116.12|0
1643963790000|2022-02-04 08:36:30||116.2||116.16||116.2||116.14|26335
1643963800000|2022-02-04 08:36:40|116.14|116.14|116.18|116.06|116.24|116.14|116.14|116.06|48043
1643963810000|2022-02-04 08:36:50|116.16|116.08|116.12|116.08|116.16|116.1|116.12|116.08|6159
1643963820000|2022-02-04 08:37:00|116.14|116.1|116.18|116.06|116.18|116.14|116.14|116.06|13633
1643963830000|2022-02-04 08:37:10|116.16|116.08|116.24|116.16|116.24|116.16|116.16|116.06|13602
1643963840000|2022-02-04 08:37:20|116.28|116.18|116.26|116.18|116.3|116.2|116.26|116.18|308
1643963860000|2022-02-04 08:37:40|116.24|116.2|116.3|116.22|116.3|116.26|116.24|116.2|4810
1643963870000|2022-02-04 08:37:50|116.28|116.2|116.2|116.16|116.28|116.2|116.2|116.16|7347
1643963880000|2022-02-04 08:38:00|116.16|116.1|116.22|116.16|116.22|116.16|116.16|116.06|10481
1643963900000|2022-02-04 08:38:20|116.2|116.14|116.16|116.06|116.22|116.14|116.16|116.06|5632
1643963910000|2022-02-04 08:38:30|116.12|116.02|116.12|116.02|116.12|116.04|116.12|116.02|0
1643963920000|2022-02-04 08:38:40||116.04||116.02||116.06||116.02|0
1643963930000|2022-02-04 08:38:50|116.08|116|116.08|116|116.08|116.02|116.08|116|4535
1643963950000|2022-02-04 08:39:10|116.04||116.04||116.04||116.04||0
1643963970000|2022-02-04 08:39:30|116.02||116.02||116.02||116.02||0
1643963980000|2022-02-04 08:39:40|116.04|116.02|116.16|116.08|116.16|116.08|116.04|116.02|16069
1643964000000|2022-02-04 08:40:00|116.14|116.06|116.12|116.04|116.16|116.08|116.12|116.04|6500
1643964010000|2022-02-04 08:40:10|116.1|116.02|116|115.92|116.12|116.04|116|115.9|18125
1643964020000|2022-02-04 08:40:20|116.02|115.94|116.06|115.98|116.08|115.98|116.02|115.94|0
1643964030000|2022-02-04 08:40:30|116.04|115.96|115.96|115.88|116.04|115.96|115.96|115.88|0
1643964040000|2022-02-04 08:40:40|115.98|115.9|116|115.92|116.04|115.98|115.98|115.9|2000
1643964050000|2022-02-04 08:40:50|115.98|115.9|115.98|115.9|115.98|115.9|115.98|115.9|0
1643964060000|2022-02-04 08:41:00|116|115.88|115.98|115.88|116|115.88|115.98|115.88|0
1643964070000|2022-02-04 08:41:10|115.94||115.94||115.98||115.94||0
1643964090000|2022-02-04 08:41:30|115.9|115.84|115.9|115.8|115.9|115.84|115.88|115.78|6477
1643964100000|2022-02-04 08:41:40||115.84||115.84||115.84||115.82|0
1643964110000|2022-02-04 08:41:50|115.94|115.82|115.88|115.78|115.94|115.84|115.86|115.76|1311
1643964120000|2022-02-04 08:42:00|115.84|115.76|115.88|115.78|115.88|115.8|115.84|115.76|8
1643964140000|2022-02-04 08:42:20|115.84|115.76|115.88|115.76|115.88|115.76|115.84|115.76|0
1643964150000|2022-02-04 08:42:30|115.84||115.82||115.84||115.82||0
1643964160000|2022-02-04 08:42:40|115.8|115.74|115.8|115.74|115.82|115.74|115.8|115.7|0
1643964180000|2022-02-04 08:43:00|115.84|115.76|115.84|115.76|115.86|115.78|115.84|115.76|1196
1643964190000|2022-02-04 08:43:10|115.86|115.78|115.86|115.78|115.86|115.78|115.86|115.78|0
1643964200000|2022-02-04 08:43:20|||||||||368
1643964210000|2022-02-04 08:43:30|115.84|115.76|115.84|115.76|115.84|115.76|115.84|115.76|22
1643964220000|2022-02-04 08:43:40|115.86|115.78|115.9|115.82|115.94|115.82|115.86|115.78|1250
1643964230000|2022-02-04 08:43:50||115.84||115.84||115.86||115.84|17856
1643964240000|2022-02-04 08:44:00|115.94|115.86|115.96|115.9|115.98|115.9|115.94|115.86|2872
1643964250000|2022-02-04 08:44:10|115.94|115.88|115.94|115.84|115.94|115.88|115.9|115.82|34685
1643964260000|2022-02-04 08:44:20||115.88||115.88||115.88||115.86|0
1643964270000|2022-02-04 08:44:30|115.98|115.92|115.98|115.92|115.98|115.94|115.98|115.92|884
1643964310000|2022-02-04 08:45:10|115.96|115.88|115.92|115.82|115.98|115.88|115.92|115.8|0
1643964320000|2022-02-04 08:45:20|115.88|115.8|115.84|115.72|115.88|115.8|115.84|115.72|0
1643964330000|2022-02-04 08:45:30|115.8|115.74|115.84|115.76|115.84|115.76|115.8|115.74|0
1643964340000|2022-02-04 08:45:40||115.72||115.74||115.76||115.72|0
1643964350000|2022-02-04 08:45:50|115.8||115.84||115.84||115.8||0
1643964360000|2022-02-04 08:46:00|115.8||115.8||115.8||115.8||0
1643964380000|2022-02-04 08:46:20|115.78|115.7|115.84|115.78|115.84|115.78|115.78|115.7|6782
1643964390000|2022-02-04 08:46:30|115.88|115.8|115.88|115.82|115.92|115.82|115.88|115.8|1954
1643964400000|2022-02-04 08:46:40|115.92|115.84|115.84|115.76|115.92|115.84|115.84|115.72|3398
1643964410000|2022-02-04 08:46:50|115.82|115.74|115.8|115.7|115.84|115.76|115.8|115.7|700
1643964420000|2022-02-04 08:47:00||115.68||115.7||115.7||115.68|0
1643964430000|2022-02-04 08:47:10|115.76|115.68|115.84|115.74|115.84|115.74|115.76|115.66|2000
1643964440000|2022-02-04 08:47:20|115.78|115.7|115.78|115.68|115.78|115.7|115.78|115.68|44
1643964450000|2022-02-04 08:47:30|115.8|115.7|115.84|115.7|115.84|115.7|115.8|115.7|0
1643964460000|2022-02-04 08:47:40|115.82|115.68|115.82|115.7|115.84|115.74|115.82|115.68|124
1643964470000|2022-02-04 08:47:50|115.84|115.74|115.84|115.7|115.84|115.74|115.84|115.7|1713
1643964480000|2022-02-04 08:48:00|115.82|115.68|115.76|115.68|115.84|115.7|115.76|115.68|0
1643964500000|2022-02-04 08:48:20|115.78|115.74|115.8|115.74|115.8|115.74|115.78|115.7|30001
1643964520000|2022-02-04 08:48:40||115.72||115.72||115.72||115.72|0
1643964530000|2022-02-04 08:48:50||115.74||115.74||115.74||115.74|0
1643964540000|2022-02-04 08:49:00|115.82|115.72|115.96|115.86|115.96|115.88|115.82|115.72|31174
1643964550000|2022-02-04 08:49:10|115.82|115.84|115.82|115.8|115.96|115.84|115.78|115.74|107081
1643964560000|2022-02-04 08:49:20|||||||||77
1643964570000|2022-02-04 08:49:30|115.8|115.72|115.8|115.74|115.8|115.74|115.8|115.68|110
1643964580000|2022-02-04 08:49:40|115.78||115.78||115.78||115.78||0
1643964590000|2022-02-04 08:49:50|115.74|115.72|115.7|115.62|115.74|115.72|115.7|115.62|4229
1643964600000|2022-02-04 08:50:00||115.66||115.62||115.66||115.62|0
1643964610000|2022-02-04 08:50:10|115.68|115.58|115.68|115.6|115.68|115.6|115.6|115.56|25000
1643964630000|2022-02-04 08:50:30|115.7|115.62|115.64|115.6|115.7|115.66|115.64|115.6|5225
1643964640000|2022-02-04 08:50:40|115.6|115.58|115.48|115.4|115.6|115.58|115.48|115.36|20060
1643964650000|2022-02-04 08:50:50|115.46|115.38|115.48|115.4|115.48|115.4|115.46|115.34|0
1643964660000|2022-02-04 08:51:00|115.46|115.42|115.56|115.48|115.56|115.48|115.4|115.38|64111
1643964670000|2022-02-04 08:51:10|115.58|115.52|115.62|115.58|115.62|115.58|115.58|115.5|11653
1643964680000|2022-02-04 08:51:20|115.56|115.56|115.56|115.48|115.56|115.56|115.56|115.48|4320
1643964690000|2022-02-04 08:51:30||115.5||115.48||115.5||115.48|0
1643964700000|2022-02-04 08:51:40|||||||||8597
1643964710000|2022-02-04 08:51:50||115.5||115.5||115.5||115.5|2183
1643964720000|2022-02-04 08:52:00|115.54|115.48|115.54|115.48|115.56|115.5|115.54|115.48|1162
1643964730000|2022-02-04 08:52:10|115.52||115.52||115.56||115.52||500
1643964740000|2022-02-04 08:52:20|115.56|115.5|115.6|115.54|115.64|115.54|115.52|115.5|22620
1643964760000|2022-02-04 08:52:40|115.56|115.52|115.56|115.48|115.6|115.52|115.52|115.44|3560
1643964770000|2022-02-04 08:52:50|115.6|115.52|115.56|115.48|115.6|115.52|115.56|115.48|2090
1643964780000|2022-02-04 08:53:00|115.52|115.46|115.48|115.36|115.52|115.46|115.48|115.36|25662
1643964790000|2022-02-04 08:53:10|115.44||115.44||115.44||115.4||0
1643964810000|2022-02-04 08:53:30|115.42|115.38|115.42|115.36|115.42|115.38|115.42|115.36|0
1643964820000|2022-02-04 08:53:40|115.4||115.42||115.42||115.4||0
1643964830000|2022-02-04 08:53:50|115.46|115.38|115.46|115.4|115.48|115.42|115.46|115.38|1888
1643964840000|2022-02-04 08:54:00||115.42||115.4||115.42||115.4|0
1643964850000|2022-02-04 08:54:10|115.44|115.36|115.44|115.36|115.44|115.36|115.44|115.36|2166
1643964860000|2022-02-04 08:54:20||115.38||115.38||115.38||115.38|0
1643964870000|2022-02-04 08:54:30|115.46|115.4|115.48|115.42|115.48|115.42|115.46|115.4|1539
1643964880000|2022-02-04 08:54:40|115.5|115.46|115.48|115.4|115.5|115.46|115.48|115.4|1700
1643964890000|2022-02-04 08:54:50|115.38|115.38|115.44|115.36|115.48|115.42|115.38|115.36|25000
1643964900000|2022-02-04 08:55:00||115.38||115.4||115.4||115.38|0
1643964910000|2022-02-04 08:55:10|115.46|115.44|115.42|115.36|115.48|115.44|115.42|115.36|23501
1643964920000|2022-02-04 08:55:20|||||||||50000
1643964930000|2022-02-04 08:55:30|115.46|115.38|115.42|115.38|115.46|115.38|115.42|115.36|7229
1643964950000|2022-02-04 08:55:50|115.48|115.4|115.48|115.42|115.5|115.42|115.48|115.4|277
1643964960000|2022-02-04 08:56:00|115.44|115.44|115.44|115.38|115.44|115.44|115.44|115.38|1489
1643964980000|2022-02-04 08:56:20|||||||||2000
1643964990000|2022-02-04 08:56:30|115.4|115.4|115.48|115.38|115.48|115.4|115.4|115.38|0
1643965000000|2022-02-04 08:56:40|115.42|115.36|115.38|115.3|115.42|115.36|115.38|115.3|7966
1643965010000|2022-02-04 08:56:50|115.34|115.26|115.38|115.28|115.38|115.28|115.34|115.26|0
1643965020000|2022-02-04 08:57:00|115.36||115.36||115.36||115.36||0
1643965030000|2022-02-04 08:57:10|115.34||115.36||115.36||115.34||0
1643965040000|2022-02-04 08:57:20|115.34||115.34||115.34||115.34||0
1643965050000|2022-02-04 08:57:30|115.32|115.26|115.32|115.24|115.32|115.26|115.3|115.22|3372
1643965060000|2022-02-04 08:57:40|115.34|115.26|115.36|115.3|115.36|115.32|115.34|115.26|2191
1643965070000|2022-02-04 08:57:50||115.28||115.28||115.28||115.28|0
1643965080000|2022-02-04 08:58:00|115.4|115.32|115.48|115.38|115.48|115.4|115.4|115.32|1176
1643965090000|2022-02-04 08:58:10|115.44|115.36|115.48|115.38|115.48|115.4|115.44|115.36|0
1643965110000|2022-02-04 08:58:30|115.46|115.36|115.44|115.36|115.46|115.36|115.44|115.36|77657
1643965120000|2022-02-04 08:58:40|115.42|115.34|115.3|115.22|115.42|115.34|115.3|115.22|8043
1643965130000|2022-02-04 08:58:50|115.32|115.24|115.28|115.22|115.34|115.24|115.28|115.2|4828
1643965150000|2022-02-04 08:59:10|115.26|115.2|115.24|115.2|115.28|115.2|115.24|115.14|9450
1643965160000|2022-02-04 08:59:20|115.26|115.22|115.3|115.22|115.34|115.26|115.24|115.22|6897
1643965170000|2022-02-04 08:59:30|115.32||115.28||115.32||115.28||1
1643965180000|2022-02-04 08:59:40|115.32|115.24|115.34|115.26|115.36|115.28|115.28|115.24|5827
1643965190000|2022-02-04 08:59:50|115.36|115.24|115.34|115.26|115.36|115.28|115.34|115.24|0
1643965200000|2022-02-04 09:00:00|115.36|115.28|115.36|115.26|115.36|115.28|115.36|115.26|0
1643965210000|2022-02-04 09:00:10|115.34|115.24|115.32|115.22|115.36|115.24|115.28|115.2|0
1643965220000|2022-02-04 09:00:20|115.3|115.24|115.3|115.22|115.3|115.24|115.3|115.22|0
1643965230000|2022-02-04 09:00:30|115.28||115.28||115.32||115.26||1
1643965240000|2022-02-04 09:00:40|115.26||115.28||115.28||115.26||0
1643965250000|2022-02-04 09:00:50|115.3|115.24|115.3|115.22|115.3|115.24|115.26|115.22|61663
1643965260000|2022-02-04 09:01:00|115.32|115.24|115.36|115.28|115.36|115.28|115.32|115.24|19819
1643965270000|2022-02-04 09:01:10|115.34|115.26|115.34|115.28|115.36|115.28|115.34|115.24|436
1643965280000|2022-02-04 09:01:20|115.36|115.26|115.44|115.34|115.44|115.38|115.36|115.24|23211
1643965290000|2022-02-04 09:01:30|115.4|115.36|115.4|115.34|115.4|115.36|115.4|115.34|0
1643965300000|2022-02-04 09:01:40|115.38|115.3|115.34|115.24|115.38|115.3|115.34|115.24|7904
1643965310000|2022-02-04 09:01:50|115.36|115.26|115.38|115.34|115.38|115.34|115.36|115.26|22
1643965320000|2022-02-04 09:02:00|115.4|115.32|115.36|115.32|115.44|115.38|115.36|115.3|4818
1643965330000|2022-02-04 09:02:10|115.34|115.3|115.34|115.3|115.34|115.3|115.34|115.3|0
1643965340000|2022-02-04 09:02:20|115.32|115.28|115.28|115.22|115.32|115.28|115.28|115.2|10772
1643965360000|2022-02-04 09:02:40||115.2||115.2||115.22||115.2|101
1643965370000|2022-02-04 09:02:50|115.26|115.22|115.26|115.2|115.26|115.22|115.26|115.2|0
1643965380000|2022-02-04 09:03:00|115.24|115.22|115.38|115.32|115.42|115.32|115.24|115.22|10565
1643965390000|2022-02-04 09:03:10|115.4|115.34|115.44|115.36|115.44|115.36|115.4|115.34|764
1643965400000|2022-02-04 09:03:20|115.48|115.38|115.48|115.38|115.48|115.38|115.44|115.36|10
1643965410000|2022-02-04 09:03:30|115.46|115.42|115.5|115.44|115.5|115.44|115.46|115.42|18265
1643965420000|2022-02-04 09:03:40|115.48|115.42|115.5|115.42|115.5|115.44|115.48|115.42|40
1643965430000|2022-02-04 09:03:50|115.48|115.44|115.5|115.44|115.5|115.44|115.48|115.44|0
1643965440000|2022-02-04 09:04:00|115.48|115.42|115.48|115.42|115.48|115.42|115.48|115.42|0
1643965460000|2022-02-04 09:04:20|||||||||848
1643965470000|2022-02-04 09:04:30|115.44|115.4|115.36|115.3|115.44|115.4|115.36|115.28|14846
1643965480000|2022-02-04 09:04:40|115.38|115.28|115.38|115.3|115.4|115.3|115.34|115.28|2000
1643965490000|2022-02-04 09:04:50|115.34|115.32|115.38|115.32|115.4|115.34|115.34|115.32|2527
1643965500000|2022-02-04 09:05:00|115.36|115.3|115.36|115.24|115.36|115.3|115.36|115.24|1684
1643965510000|2022-02-04 09:05:10|115.4|115.26|115.38|115.3|115.4|115.3|115.38|115.26|0
1643965520000|2022-02-04 09:05:20||115.26||115.28||115.28||115.26|0
1643965530000|2022-02-04 09:05:30|115.4|115.32|115.38|115.28|115.4|115.32|115.38|115.28|0
1643965540000|2022-02-04 09:05:40|||||||||857
1643965550000|2022-02-04 09:05:50|115.4||115.38||115.4||115.38||0
1643965570000|2022-02-04 09:06:10|||||||||2149
1643965590000|2022-02-04 09:06:30|115.4|115.3|115.38|115.28|115.4|115.34|115.36|115.28|5418
1643965600000|2022-02-04 09:06:40||115.3||115.32||115.32||115.3|0
1643965610000|2022-02-04 09:06:50|115.4|115.34|115.44|115.36|115.48|115.4|115.38|115.32|14094
1643965620000|2022-02-04 09:07:00|115.4|115.34|115.4|115.32|115.44|115.34|115.36|115.28|6121
1643965640000|2022-02-04 09:07:20|115.36||115.4||115.4||115.36||10
1643965650000|2022-02-04 09:07:30||115.34||115.34||115.34||115.34|0
1643965660000|2022-02-04 09:07:40|||||||||2149
1643965670000|2022-02-04 09:07:50|||||||||5558
1643965680000|2022-02-04 09:08:00|115.38||115.4||115.4||115.38||30
1643965710000|2022-02-04 09:08:30|115.36|115.3|115.4|115.32|115.4|115.32|115.36|115.28|6689
1643965760000|2022-02-04 09:09:20|115.38||115.4||115.4||115.38||3443
1643965780000|2022-02-04 09:09:40|115.34|115.28|115.3|115.22|115.34|115.28|115.3|115.22|195
1643965790000|2022-02-04 09:09:50|115.32|115.24|115.32|115.22|115.34|115.24|115.32|115.22|0
1643965800000|2022-02-04 09:10:00|115.34|115.24|115.34|115.24|115.34|115.24|115.34|115.24|0
1643965810000|2022-02-04 09:10:10|115.3||115.3||115.3||115.3||0
1643965820000|2022-02-04 09:10:20|||||||||19404
1643965830000|2022-02-04 09:10:30||115.22||115.24||115.24||115.22|0
1643965840000|2022-02-04 09:10:40||115.22||115.24||115.24||115.22|5000
1643965860000|2022-02-04 09:11:00|115.28|115.28|115.3|115.22|115.3|115.28|115.28|115.2|3336
1643965870000|2022-02-04 09:11:10|115.28|115.2|115.28|115.2|115.28|115.2|115.28|115.2|0
1643965880000|2022-02-04 09:11:20|115.26|115.16|115.24|115.2|115.28|115.2|115.2|115.16|1347
1643965890000|2022-02-04 09:11:30|115.28|115.18|115.32|115.24|115.32|115.24|115.28|115.18|1194
1643965900000|2022-02-04 09:11:40|115.34|115.26|115.4|115.28|115.4|115.28|115.32|115.26|4406
1643965910000|2022-02-04 09:11:50|115.42|115.32|115.4|115.32|115.42|115.32|115.4|115.32|13982
1643965920000|2022-02-04 09:12:00|115.42|115.3|115.34|115.26|115.42|115.3|115.34|115.26|5159
1643965930000|2022-02-04 09:12:10|115.36|115.28|115.36|115.28|115.46|115.38|115.36|115.28|2673
1643965940000|2022-02-04 09:12:20||115.3||115.3||115.3||115.3|0
1643965960000|2022-02-04 09:12:40|115.32|115.26|115.26|115.2|115.32|115.26|115.26|115.16|11887
1643965970000|2022-02-04 09:12:50|115.28|115.24|115.32|115.24|115.32|115.24|115.28|115.24|527
1643965980000|2022-02-04 09:13:00|115.36|115.26|115.4|115.34|115.44|115.34|115.36|115.26|1715
1643966000000|2022-02-04 09:13:20|115.42||115.4||115.44||115.4||0
1643966010000|2022-02-04 09:13:30|115.44|115.36|115.44|115.36|115.48|115.36|115.44|115.36|0
1643966020000|2022-02-04 09:13:40|115.4|115.34|115.34|115.28|115.4|115.34|115.34|115.28|2679
1643966030000|2022-02-04 09:13:50||115.26||115.28||115.28||115.26|0
1643966040000|2022-02-04 09:14:00|115.32|115.26|115.32|115.24|115.32|115.26|115.32|115.24|0
1643966060000|2022-02-04 09:14:20|115.3|115.26|115.34|115.26|115.34|115.26|115.3|115.26|100
1643966080000|2022-02-04 09:14:40|115.36|115.28|115.4|115.34|115.44|115.34|115.36|115.28|0
1643966090000|2022-02-04 09:14:50|115.44|115.32|115.4|115.3|115.44|115.32|115.4|115.3|3
1643966100000|2022-02-04 09:15:00|115.42|115.32|115.44|115.34|115.44|115.34|115.42|115.32|0
1643966110000|2022-02-04 09:15:10|115.42|115.38|115.48|115.38|115.48|115.38|115.42|115.38|0
1643966120000|2022-02-04 09:15:20|115.46|115.36|115.44|115.34|115.46|115.36|115.42|115.34|0
1643966140000|2022-02-04 09:15:40|115.42|115.36|115.44|115.34|115.48|115.38|115.42|115.34|10
1643966160000|2022-02-04 09:16:00|115.42|115.32|115.44|115.34|115.44|115.34|115.4|115.3|0
1643966170000|2022-02-04 09:16:10|115.42|115.32|115.42|115.3|115.42|115.32|115.38|115.3|0
1643966180000|2022-02-04 09:16:20|115.38||115.38||115.38||115.38||0
1643966200000|2022-02-04 09:16:40|||||||||17241
1643966220000|2022-02-04 09:17:00|115.4|115.32|115.42|115.34|115.46|115.36|115.4|115.32|6
1643966230000|2022-02-04 09:17:10|115.4|115.32|115.26|115.18|115.42|115.32|115.26|115.18|8460
1643966240000|2022-02-04 09:17:20|||||||||185
1643966250000|2022-02-04 09:17:30||115.2||115.18||115.2||115.18|4859
1643966260000|2022-02-04 09:17:40|115.24|115.2|115.26|115.18|115.3|115.2|115.24|115.18|5603
1643966280000|2022-02-04 09:18:00|115.24|115.16|115.22|115.12|115.24|115.16|115.2|115.1|733
1643966290000|2022-02-04 09:18:10|115.24|115.14|115.26|115.16|115.26|115.16|115.24|115.14|4340
1643966300000|2022-02-04 09:18:20|115.24|115.14|115.2|115.12|115.24|115.14|115.2|115.12|0
1643966310000|2022-02-04 09:18:30|115.22|115.1|115.2|115.1|115.24|115.1|115.2|115.08|0
1643966320000|2022-02-04 09:18:40|115.18|115.08|115.2|115.1|115.2|115.1|115.16|115.04|0
1643966330000|2022-02-04 09:18:50|115.22|115.12|115.2|115.12|115.26|115.14|115.2|115.1|0
1643966350000|2022-02-04 09:19:10|115.18|115.1|115.2|115.1|115.2|115.1|115.18|115.1|0
1643966360000|2022-02-04 09:19:20||115.14||115.14||115.14||115.14|0
1643966370000|2022-02-04 09:19:30||115.16||115.14||115.16||115.14|0
1643966380000|2022-02-04 09:19:40|||||||||255
1643966440000|2022-02-04 09:20:40|115.18||115.2||115.2||115.18||51
1643966460000|2022-02-04 09:21:00|115.18|115.12|115.18|115.08|115.18|115.12|115.18|115.08|4745
1643966470000|2022-02-04 09:21:10|115.16|115.06|115.1|115.02|115.18|115.06|115.08|115|76445
1643966480000|2022-02-04 09:21:20|115.08|115|114.96|114.92|115.08|115|114.92|114.82|83904
1643966490000|2022-02-04 09:21:30|115|114.94|115|114.94|115|114.94|115|114.94|4687
1643966510000|2022-02-04 09:21:50|114.96|114.9|114.96|114.9|114.96|114.9|114.96|114.9|1206
1643966520000|2022-02-04 09:22:00|115|114.92|115|114.92|115|114.92|115|114.92|32
1643966530000|2022-02-04 09:22:10|115.04|114.94|115.06|115|115.08|115.02|115.04|114.94|1190
1643966540000|2022-02-04 09:22:20||114.98||114.98||114.98||114.98|0
1643966550000|2022-02-04 09:22:30|115.08|115|115.08|115|115.1|115.02|115.08|115|0
1643966560000|2022-02-04 09:22:40||115.02||115||115.02||115|0
1643966580000|2022-02-04 09:23:00|115.14|115.02|115.1|115.04|115.14|115.06|115.08|115.02|1066
1643966590000|2022-02-04 09:23:10||115.02||115.02||115.02||115.02|0
1643966600000|2022-02-04 09:23:20|115.06||115.08||115.1||115.06||0
1643966610000|2022-02-04 09:23:30|115.1|115.1|115.14|115.04|115.14|115.1|115.1|115.04|7521
1643966620000|2022-02-04 09:23:40|115.16|115.06|115.16|115.06|115.18|115.08|115.16|115.06|0
1643966640000|2022-02-04 09:24:00|115.18|115.1|115.2|115.12|115.2|115.12|115.16|115.1|1761
1643966670000|2022-02-04 09:24:30|115.24|115.14|115.24|115.14|115.26|115.18|115.24|115.14|300
1643966680000|2022-02-04 09:24:40||115.2||115.2||115.2||115.2|0
1643966740000|2022-02-04 09:25:40|115.22|115.16|115.22|115.14|115.24|115.2|115.2|115.14|17994
1643966760000|2022-02-04 09:26:00||115.18||115.14||115.18||115.14|0
1643966780000|2022-02-04 09:26:20|115.2||115.2||115.2||115.2||0
1643966790000|2022-02-04 09:26:30||115.16||115.16||115.16||115.16|0
1643966800000|2022-02-04 09:26:40|115.18|115.14|115.2|115.12|115.2|115.14|115.18|115.12|0
1643966810000|2022-02-04 09:26:50|115.18||115.18||115.18||115.18||0
1643966840000|2022-02-04 09:27:20|115.2|115.16|115.24|115.2|115.24|115.2|115.2|115.12|1689
1643966850000|2022-02-04 09:27:30|115.28|115.22|115.34|115.28|115.4|115.3|115.28|115.22|3504
1643966860000|2022-02-04 09:27:40|115.36|115.3|115.4|115.34|115.46|115.34|115.36|115.3|1259
1643966870000|2022-02-04 09:27:50|115.36|115.32|115.32|115.24|115.36|115.32|115.28|115.2|18146
1643966890000|2022-02-04 09:28:10||115.26||115.26||115.26||115.26|0
1643966900000|2022-02-04 09:28:20|115.28|115.24|115.32|115.24|115.32|115.24|115.28|115.24|0
1643966910000|2022-02-04 09:28:30|115.28|115.22|115.24|115.2|115.32|115.22|115.24|115.2|4035
1643966950000|2022-02-04 09:29:10|115.28|115.22|115.24|115.2|115.28|115.24|115.24|115.2|5169
1643966960000|2022-02-04 09:29:20|115.22|115.16|115.2|115.14|115.22|115.16|115.2|115.12|1477
1643966970000|2022-02-04 09:29:30|115.18||115.2||115.2||115.18||0
1643967000000|2022-02-04 09:30:00|||||||||4329
1643967010000|2022-02-04 09:30:10|115.22|115.16|115.22|115.14|115.24|115.16|115.22|115.14|0
1643967020000|2022-02-04 09:30:20|115.18|115.12|115.2|115.12|115.22|115.14|115.16|115.12|2124
1643967030000|2022-02-04 09:30:30|115.18||115.18||115.2||115.18||0
1643967040000|2022-02-04 09:30:40|115.2||115.2||115.2||115.2||0
1643967050000|2022-02-04 09:30:50||115.14||115.14||115.16||115.14|3339
1643967060000|2022-02-04 09:31:00|||||||||1289
1643967080000|2022-02-04 09:31:20|||||||||5332
1643967090000|2022-02-04 09:31:30|115.18|115.12|115.2|115.12|115.2|115.14|115.18|115.12|0
1643967100000|2022-02-04 09:31:40|115.18|115.14|115.18|115.1|115.18|115.14|115.18|115.08|0
1643967110000|2022-02-04 09:31:50|115.2|115.14|115.2|115.14|115.2|115.14|115.2|115.14|0
1643967120000|2022-02-04 09:32:00|115.22|115.1|115.2|115.1|115.22|115.1|115.18|115.1|4455
1643967130000|2022-02-04 09:32:10|115.18||115.18||115.18||115.18||0
1643967140000|2022-02-04 09:32:20|115.22|115.14|115.18|115.12|115.24|115.16|115.18|115.1|2
1643967150000|2022-02-04 09:32:30|115.2||115.2||115.2||115.2||0
1643967160000|2022-02-04 09:32:40|||||||||90000
1643967180000|2022-02-04 09:33:00|115.18|115.1|115.06|115|115.18|115.1|115.06|114.98|5915
1643967190000|2022-02-04 09:33:10|115.02|114.96|115.02|114.94|115.02|114.98|115.02|114.94|0
1643967200000|2022-02-04 09:33:20||114.96||114.96||114.96||114.96|3000
1643967210000|2022-02-04 09:33:30||114.94||114.94||114.94||114.94|0
1643967220000|2022-02-04 09:33:40|115|114.96|115|114.94|115|114.96|115|114.94|0
1643967240000|2022-02-04 09:34:00|||||||||5000
1643967260000|2022-02-04 09:34:20|115.02|114.96|115.14|115.04|115.14|115.04|115.02|114.96|14849
1643967270000|2022-02-04 09:34:30|115.12|115.02|115.06|114.98|115.12|115.02|115.06|114.98|1024
1643967280000|2022-02-04 09:34:40|115.08|115|115.04|114.98|115.08|115|115.04|114.98|0
1643967290000|2022-02-04 09:34:50|115.08|115|115.08|115|115.14|115.04|115.08|114.98|7443
1643967300000|2022-02-04 09:35:00|115.1|115.02|115.12|115.02|115.12|115.04|115.1|115.02|0
1643967310000|2022-02-04 09:35:10|115.1|115|115.06|114.98|115.1|115|115.06|114.98|0
1643967320000|2022-02-04 09:35:20|115.04|114.96|114.98|114.88|115.06|114.96|114.92|114.84|32133
1643967330000|2022-02-04 09:35:30||114.9||114.88||114.9||114.88|870
1643967340000|2022-02-04 09:35:40|114.94|114.9|114.98|114.94|114.98|114.94|114.94|114.88|20958
1643967350000|2022-02-04 09:35:50|114.96|114.9|114.96|114.9|114.96|114.9|114.96|114.88|150
1643967360000|2022-02-04 09:36:00|114.98|114.88|114.98|114.88|114.98|114.9|114.98|114.88|0
1643967370000|2022-02-04 09:36:10||114.9||114.9||114.9||114.9|0
1643967380000|2022-02-04 09:36:20|114.96|114.88|114.96|114.9|114.96|114.9|114.96|114.88|709
1643967390000|2022-02-04 09:36:30|114.98|114.94|115.02|114.9|115.02|114.96|114.96|114.9|1548
1643967400000|2022-02-04 09:36:40||114.92||114.92||114.94||114.92|0
1643967410000|2022-02-04 09:36:50|115|114.96|115.12|115.02|115.14|115.02|115|114.92|6216
1643967420000|2022-02-04 09:37:00|115.08|115.04|115.12|115|115.14|115.04|115.04|114.98|1438
1643967430000|2022-02-04 09:37:10|115.1||115.12||115.12||115.1||7786
1643967440000|2022-02-04 09:37:20|115.1|115.04|115.12|115.04|115.12|115.04|115.1|115.04|70
1643967460000|2022-02-04 09:37:40|115.1|115.02|115.06|114.98|115.1|115.04|115|114.98|46484
1643967470000|2022-02-04 09:37:50|||||||||750
1643967480000|2022-02-04 09:38:00|115.08|115|115.06|115|115.08|115|115.04|115|0
1643967490000|2022-02-04 09:38:10|115.04|114.98|114.96|114.84|115.04|114.98|114.88|114.82|52539
1643967500000|2022-02-04 09:38:20|115|114.88|114.96|114.9|115|114.9|114.96|114.88|1
1643967510000|2022-02-04 09:38:30|115|114.88|114.96|114.88|115|114.96|114.96|114.88|9432
1643967520000|2022-02-04 09:38:40|114.98|114.9|115.06|114.96|115.1|115|114.98|114.9|7550
1643967530000|2022-02-04 09:38:50|115.04|114.94|115.06|114.96|115.06|114.96|115.04|114.94|0
1643967560000|2022-02-04 09:39:20|115.02||115.02||115.02||115.02||0
1643967570000|2022-02-04 09:39:30|115|115|114.96|114.88|115|115|114.96|114.88|7070
1643967590000|2022-02-04 09:39:50|114.94|114.86|114.98|114.88|114.98|114.94|114.9|114.82|18240
1643967600000|2022-02-04 09:40:00|114.92|114.9|114.98|114.88|114.98|114.92|114.92|114.88|43275
1643967610000|2022-02-04 09:40:10|114.96|114.86|114.94|114.84|114.96|114.88|114.94|114.84|4481
1643967620000|2022-02-04 09:40:20||114.86||114.86||114.86||114.86|1000
1643967630000|2022-02-04 09:40:30||114.84||114.84||114.84||114.84|0
1643967640000|2022-02-04 09:40:40|114.92|114.82|114.82|114.74|114.92|114.82|114.8|114.72|76629
1643967650000|2022-02-04 09:40:50|||||||||5000
1643967660000|2022-02-04 09:41:00|114.84|114.76|114.9|114.8|114.9|114.8|114.84|114.76|3099
1643967670000|2022-02-04 09:41:10|114.86|114.78|114.86|114.76|114.86|114.78|114.86|114.76|0
1643967700000|2022-02-04 09:41:40|114.84|114.74|114.82|114.76|114.84|114.76|114.82|114.74|86
1643967710000|2022-02-04 09:41:50|114.84|114.78|114.86|114.76|114.88|114.82|114.84|114.76|2539
1643967740000|2022-02-04 09:42:20|114.84|114.74|114.78|114.7|114.84|114.74|114.78|114.7|6262
1643967750000|2022-02-04 09:42:30|114.8|114.72|114.82|114.72|114.82|114.72|114.8|114.72|5
1643967780000|2022-02-04 09:43:00|||||||||680
1643967790000|2022-02-04 09:43:10|114.8|114.7|114.72|114.64|114.8|114.7|114.72|114.62|4876
1643967800000|2022-02-04 09:43:20||114.62||114.6||114.62||114.6|150
1643967810000|2022-02-04 09:43:30||114.62||114.6||114.62||114.6|10
1643967820000|2022-02-04 09:43:40|114.7|114.62|114.7|114.62|114.72|114.62|114.68|114.58|8669
1643967830000|2022-02-04 09:43:50|114.72||114.72||114.72||114.72||8671
1643967850000|2022-02-04 09:44:10||114.64||114.64||114.66||114.64|17000
1643967870000|2022-02-04 09:44:30|114.74|114.68|114.82|114.72|114.82|114.72|114.74|114.68|8397
1643967880000|2022-02-04 09:44:40|114.8|114.7|114.76|114.68|114.8|114.7|114.76|114.68|0
1643967890000|2022-02-04 09:44:50|114.72|114.66|114.72|114.64|114.74|114.66|114.72|114.64|0
1643967910000|2022-02-04 09:45:10|114.74|114.68|114.72|114.64|114.76|114.68|114.72|114.64|4
1643967920000|2022-02-04 09:45:20|||||||||8500
1643967930000|2022-02-04 09:45:30|114.7||114.7||114.7||114.7||0
1643967940000|2022-02-04 09:45:40|114.68|114.6|114.62|114.54|114.68|114.6|114.6|114.5|5444
1643967950000|2022-02-04 09:45:50|114.64|114.56|114.66|114.58|114.66|114.58|114.64|114.56|0
1643967960000|2022-02-04 09:46:00|114.64|114.56|114.66|114.58|114.66|114.58|114.62|114.54|0
1643967970000|2022-02-04 09:46:10|114.64|114.54|114.64|114.58|114.64|114.58|114.64|114.54|10
1643967980000|2022-02-04 09:46:20|||||||||3311
1643967990000|2022-02-04 09:46:30|114.62|114.54|114.64|114.54|114.64|114.54|114.62|114.54|30
1643968000000|2022-02-04 09:46:40|114.62|114.52|114.64|114.56|114.64|114.56|114.6|114.5|9050
1643968020000|2022-02-04 09:47:00|114.66|114.58|114.74|114.64|114.74|114.64|114.66|114.58|2017
1643968030000|2022-02-04 09:47:10|114.68|114.62|114.76|114.68|114.76|114.68|114.68|114.62|4992
1643968040000|2022-02-04 09:47:20||114.66||114.66||114.66||114.66|2
1643968050000|2022-02-04 09:47:30|114.72|114.64|114.72|114.64|114.72|114.64|114.7|114.64|0
1643968060000|2022-02-04 09:47:40|114.7||114.72||114.72||114.7||0
1643968070000|2022-02-04 09:47:50|||||||||1903
1643968080000|2022-02-04 09:48:00|114.74|114.66|114.76|114.66|114.76|114.66|114.74|114.66|0
1643968090000|2022-02-04 09:48:10|114.74||114.74||114.74||114.74||100
1643968100000|2022-02-04 09:48:20||114.68||114.66||114.68||114.66|20
1643968120000|2022-02-04 09:48:40||114.68||114.66||114.68||114.66|2
1643968130000|2022-02-04 09:48:50|114.78|114.7|114.78|114.72|114.78|114.72|114.76|114.7|796
1643968140000|2022-02-04 09:49:00||114.7||114.72||114.74||114.7|0
1643968160000|2022-02-04 09:49:20|114.82|114.74|114.86|114.78|114.86|114.78|114.82|114.74|4031
1643968180000|2022-02-04 09:49:40|114.82|114.76|114.84|114.78|114.86|114.8|114.82|114.74|4270
1643968190000|2022-02-04 09:49:50|114.86|114.82|114.94|114.86|114.96|114.88|114.86|114.82|4435
1643968200000|2022-02-04 09:50:00|114.96|114.88|114.98|114.88|115|114.88|114.96|114.88|5000
1643968220000|2022-02-04 09:50:20|114.94||114.94||114.94||114.94||10
1643968250000|2022-02-04 09:50:50|114.92|114.86|114.9|114.84|114.92|114.88|114.88|114.8|32210
1643968260000|2022-02-04 09:51:00|114.92|114.86|114.92|114.86|114.94|114.86|114.92|114.86|3213
1643968270000|2022-02-04 09:51:10||114.84||114.84||114.88||114.84|0
1643968280000|2022-02-04 09:51:20|114.9|114.88|114.92|114.88|114.92|114.88|114.9|114.84|7880
1643968300000|2022-02-04 09:51:40|||||||||2000
1643968310000|2022-02-04 09:51:50||114.84||114.84||114.84||114.84|803
1643968320000|2022-02-04 09:52:00|114.9||114.92||114.92||114.9||0
1643968330000|2022-02-04 09:52:10||114.88||114.88||114.88||114.88|2677
1643968340000|2022-02-04 09:52:20|||||||||1293
1643968350000|2022-02-04 09:52:30|||||||||4234
1643968360000|2022-02-04 09:52:40|||||||||1628
1643968390000|2022-02-04 09:53:10|114.94|114.92|114.94|114.9|115.02|114.94|114.94|114.88|6556
1643968400000|2022-02-04 09:53:20|114.96|114.92|114.98|114.88|114.98|114.92|114.96|114.88|4518
1643968410000|2022-02-04 09:53:30|114.96|114.9|114.96|114.9|114.96|114.9|114.96|114.9|5250
1643968440000|2022-02-04 09:54:00|||||||||18415
1643968450000|2022-02-04 09:54:10||114.94||114.9||114.94||114.9|2000
1643968460000|2022-02-04 09:54:20|114.94||114.94||114.94||114.94||435
1643968490000|2022-02-04 09:54:50|||||||||2335
1643968500000|2022-02-04 09:55:00|114.92|114.88|114.94|114.88|114.94|114.88|114.92|114.88|4506
1643968510000|2022-02-04 09:55:10|||||||||8651
1643968520000|2022-02-04 09:55:20|114.92|114.84|114.84|114.76|114.92|114.84|114.84|114.76|2319
1643968550000|2022-02-04 09:55:50||114.78||114.76||114.78||114.76|4368
1643968560000|2022-02-04 09:56:00|114.82||114.82||114.82||114.82||0
1643968570000|2022-02-04 09:56:10|114.84|114.78|114.82|114.76|114.86|114.8|114.82|114.76|4630
1643968610000|2022-02-04 09:56:50|114.8||114.8||114.82||114.8||0
1643968620000|2022-02-04 09:57:00|114.78|114.74|114.72|114.64|114.78|114.74|114.7|114.6|3830
1643968630000|2022-02-04 09:57:10|||||||||2164
1643968640000|2022-02-04 09:57:20|114.7|114.66|114.74|114.7|114.74|114.7|114.7|114.66|2833
1643968660000|2022-02-04 09:57:40|114.72|114.68|114.74|114.7|114.74|114.7|114.72|114.66|3691
1643968680000|2022-02-04 09:58:00|||||||||26500
1643968700000|2022-02-04 09:58:20|114.72|114.66|114.7|114.62|114.72|114.66|114.68|114.6|1342
1643968710000|2022-02-04 09:58:30|114.68||114.68||114.68||114.68||1000
1643968730000|2022-02-04 09:58:50|114.7|114.64|114.68|114.62|114.7|114.64|114.68|114.62|3757
1643968740000|2022-02-04 09:59:00|||||||||482
1643968770000|2022-02-04 09:59:30||114.64||114.62||114.64||114.62|1730
1643968780000|2022-02-04 09:59:40||114.64||114.62||114.64||114.62|0
1643968790000|2022-02-04 09:59:50|114.66||114.68||114.68||114.66||400
1643968800000|2022-02-04 10:00:00|114.66||114.66||114.66||114.66||21
1643968810000|2022-02-04 10:00:10|114.68|114.64|114.68|114.64|114.72|114.68|114.68|114.62|14729
1643968820000|2022-02-04 10:00:20|114.66|114.62|114.62|114.54|114.68|114.62|114.58|114.5|12709
1643968830000|2022-02-04 10:00:30|114.58|114.5|114.62|114.52|114.62|114.52|114.58|114.5|0
1643968840000|2022-02-04 10:00:40|114.6||114.58||114.6||114.58||0
1643968850000|2022-02-04 10:00:50|114.6||114.58||114.6||114.58||16257
1643968860000|2022-02-04 10:01:00|114.6|114.54|114.66|114.62|114.68|114.62|114.6|114.52|3570
1643968870000|2022-02-04 10:01:10|114.64|114.6|114.64|114.58|114.64|114.6|114.64|114.58|833
1643968880000|2022-02-04 10:01:20|114.66|114.6|114.66|114.6|114.66|114.6|114.66|114.6|2
1643968920000|2022-02-04 10:02:00|114.68|114.58|114.66|114.6|114.7|114.6|114.64|114.58|8570
1643968930000|2022-02-04 10:02:10|114.64|114.58|114.66|114.6|114.66|114.6|114.64|114.58|5
1643968940000|2022-02-04 10:02:20|114.64|114.58|114.64|114.58|114.64|114.6|114.64|114.58|0
1643968950000|2022-02-04 10:02:30|114.66|114.6|114.66|114.58|114.66|114.6|114.66|114.58|0
1643968960000|2022-02-04 10:02:40|114.64|114.6|114.64|114.58|114.64|114.6|114.64|114.58|0
1643968970000|2022-02-04 10:02:50|114.62|114.56|114.58|114.5|114.62|114.56|114.56|114.5|3202
1643968980000|2022-02-04 10:03:00|114.6|114.52|114.58|114.52|114.6|114.52|114.58|114.52|10
1643969010000|2022-02-04 10:03:30||114.54||114.54||114.54||114.52|20389
1643969020000|2022-02-04 10:03:40|114.62|114.56|114.64|114.56|114.64|114.58|114.62|114.56|155
1643969040000|2022-02-04 10:04:00|114.6|114.54|114.6|114.5|114.6|114.54|114.56|114.5|874
1643969050000|2022-02-04 10:04:10|114.58||114.6||114.6||114.58||0
1643969060000|2022-02-04 10:04:20|114.58|114.46|114.5|114.42|114.58|114.46|114.5|114.4|2670
1643969090000|2022-02-04 10:04:50|114.48||114.48||114.5||114.48||498
1643969110000|2022-02-04 10:05:10|114.46||114.48||114.48||114.46||1927
1643969120000|2022-02-04 10:05:20|114.46|114.38|114.46|114.42|114.48|114.42|114.44|114.34|11235
1643969130000|2022-02-04 10:05:30|114.44|114.38|114.44|114.34|114.44|114.38|114.42|114.32|579
1643969140000|2022-02-04 10:05:40|114.42||114.42||114.42||114.42||112
1643969150000|2022-02-04 10:05:50|114.4||114.4||114.42||114.4||5125
1643969160000|2022-02-04 10:06:00|114.38|114.32|114.4|114.32|114.4|114.32|114.34|114.26|13228
1643969170000|2022-02-04 10:06:10|114.38|114.3|114.36|114.26|114.4|114.3|114.36|114.26|7318
1643969180000|2022-02-04 10:06:20|114.34|114.24|114.34|114.3|114.38|114.3|114.32|114.24|3167
1643969190000|2022-02-04 10:06:30||114.28||114.26||114.28||114.26|0
1643969200000|2022-02-04 10:06:40|114.36|114.3|114.42|114.34|114.42|114.36|114.36|114.3|1970
1643969210000|2022-02-04 10:06:50||114.36||114.34||114.36||114.34|2500
1643969220000|2022-02-04 10:07:00||114.36||114.36||114.38||114.36|2
1643969230000|2022-02-04 10:07:10|114.4|114.34|114.38|114.3|114.4|114.34|114.36|114.3|1482
1643969240000|2022-02-04 10:07:20|114.34|114.28|114.38|114.3|114.4|114.3|114.3|114.26|3500
1643969250000|2022-02-04 10:07:30|114.4|114.32|114.4|114.32|114.4|114.32|114.4|114.32|3749
1643969260000|2022-02-04 10:07:40||114.34||114.3||114.34||114.3|0
1643969270000|2022-02-04 10:07:50|114.38||114.38||114.38||114.38||0
1643969280000|2022-02-04 10:08:00|||||||||40000
1643969290000|2022-02-04 10:08:10||114.32||114.32||114.32||114.32|0
1643969300000|2022-02-04 10:08:20|114.4|114.34|114.48|114.42|114.48|114.42|114.4|114.34|6217
1643969310000|2022-02-04 10:08:30||114.4||114.42||114.42||114.4|0
1643969320000|2022-02-04 10:08:40|114.5|114.44|114.5|114.42|114.52|114.46|114.5|114.42|2046
1643969330000|2022-02-04 10:08:50|114.52||114.52||114.52||114.52||0
1643969340000|2022-02-04 10:09:00|114.5|114.46|114.48|114.4|114.52|114.46|114.48|114.4|2467
1643969370000|2022-02-04 10:09:30|114.5|114.44|114.48|114.44|114.52|114.44|114.48|114.44|11887
1643969380000|2022-02-04 10:09:40|114.52|114.46|114.52|114.44|114.56|114.52|114.52|114.44|4381
1643969390000|2022-02-04 10:09:50|114.5|114.42|114.46|114.42|114.5|114.44|114.46|114.4|0
1643969420000|2022-02-04 10:10:20|||||||||1080
1643969430000|2022-02-04 10:10:30|114.48|114.44|114.5|114.42|114.56|114.46|114.48|114.42|3518
1643969440000|2022-02-04 10:10:40|114.48|114.4|114.48|114.4|114.48|114.42|114.44|114.4|3817
1643969450000|2022-02-04 10:10:50||114.42||114.42||114.42||114.42|0
1643969460000|2022-02-04 10:11:00|||||||||2500
1643969470000|2022-02-04 10:11:10|114.5||114.5||114.5||114.5||0
1643969480000|2022-02-04 10:11:20|114.48||114.46||114.48||114.46||128
1643969490000|2022-02-04 10:11:30|114.48||114.48||114.48||114.48||11500
1643969520000|2022-02-04 10:12:00|114.5|114.44|114.5|114.46|114.5|114.46|114.5|114.42|1016
1643969530000|2022-02-04 10:12:10|114.52|114.48|114.5|114.44|114.6|114.52|114.48|114.42|4212
1643969540000|2022-02-04 10:12:20|114.52||114.5||114.52||114.5||0
1643969560000|2022-02-04 10:12:40|114.52|114.46|114.54|114.48|114.56|114.48|114.52|114.44|444
1643969570000|2022-02-04 10:12:50|114.56|114.5|114.56|114.48|114.58|114.5|114.56|114.48|0
1643969580000|2022-02-04 10:13:00|114.54||114.56||114.56||114.54||0
1643969590000|2022-02-04 10:13:10|114.54|114.46|114.54|114.44|114.54|114.46|114.54|114.44|0
1643969600000|2022-02-04 10:13:20|114.52||114.54||114.54||114.5||0
1643969610000|2022-02-04 10:13:30|114.52|114.46|114.5|114.44|114.56|114.48|114.5|114.44|22686
1643969620000|2022-02-04 10:13:40|114.48|114.42|114.5|114.42|114.5|114.42|114.46|114.42|0
1643969630000|2022-02-04 10:13:50|114.48|114.38|114.42|114.32|114.48|114.38|114.38|114.32|26765
1643969640000|2022-02-04 10:14:00|114.44|114.36|114.44|114.36|114.44|114.36|114.44|114.36|30
1643969650000|2022-02-04 10:14:10|114.46|114.38|114.46|114.4|114.48|114.4|114.46|114.38|1918
1643969660000|2022-02-04 10:14:20|114.48|114.42|114.5|114.44|114.52|114.46|114.48|114.42|517
1643969670000|2022-02-04 10:14:30|114.48|114.42|114.48|114.4|114.48|114.42|114.48|114.4|0
1643969680000|2022-02-04 10:14:40|114.5||114.5||114.5||114.5||0
1643969690000|2022-02-04 10:14:50|114.59|114.42|114.57|114.44|114.59|114.44|114.57|114.42|351
1643969700000|2022-02-04 10:15:00|114.55|114.48|114.59|114.48|114.61|114.48|114.55|114.48|0
1643969710000|2022-02-04 10:15:10|114.57|114.46|114.59|114.46|114.59|114.46|114.57|114.44|0
1643969720000|2022-02-04 10:15:20||114.48||114.46||114.48||114.46|0
1643969730000|2022-02-04 10:15:30|114.57||114.57||114.57||114.57||0
1643969740000|2022-02-04 10:15:40|114.59|114.48|114.59|114.46|114.61|114.48|114.59|114.46|0
1643969750000|2022-02-04 10:15:50|114.61|114.48|114.59|114.48|114.61|114.48|114.59|114.48|0
1643969760000|2022-02-04 10:16:00|114.67|114.56|114.69|114.56|114.69|114.56|114.67|114.56|682
1643969770000|2022-02-04 10:16:10|114.67|114.52|114.67|114.52|114.67|114.52|114.67|114.52|0
1643969780000|2022-02-04 10:16:20|114.63||114.63||114.63||114.63||0
1643969790000|2022-02-04 10:16:30|114.57|114.44|114.61|114.48|114.61|114.48|114.57|114.44|527
1643969830000|2022-02-04 10:17:10|114.59||114.59||114.59||114.59||0
1643969840000|2022-02-04 10:17:20|114.57||114.57||114.57||114.57||0
1643969860000|2022-02-04 10:17:40|||||||||75
1643969890000|2022-02-04 10:18:10|114.55|114.4|114.55|114.4|114.55|114.4|114.53|114.4|1
1643969900000|2022-02-04 10:18:20|114.53|114.44|114.55|114.44|114.55|114.44|114.53|114.44|0
1643969920000|2022-02-04 10:18:40||114.46||114.44||114.46||114.44|0
1643969930000|2022-02-04 10:18:50|114.53|114.42|114.53|114.4|114.55|114.42|114.51|114.4|0
1643969950000|2022-02-04 10:19:10|114.55|114.38|114.53|114.38|114.55|114.38|114.51|114.38|0
1643969960000|2022-02-04 10:19:20|114.55|114.4|114.61|114.48|114.61|114.48|114.55|114.4|1422
1643969970000|2022-02-04 10:19:30|114.57|114.46|114.57|114.46|114.57|114.46|114.57|114.46|0
1643969990000|2022-02-04 10:19:50|114.55|114.42|114.55|114.42|114.55|114.42|114.55|114.42|0
1643970010000|2022-02-04 10:20:10|114.57||114.55||114.57||114.55||0
1643970030000|2022-02-04 10:20:30|114.49|114.38|114.49|114.36|114.49|114.38|114.49|114.36|0
1643970070000|2022-02-04 10:21:10|114.43|114.3|114.49|114.36|114.49|114.36|114.43|114.3|330
1643970080000|2022-02-04 10:21:20|114.47|114.34|114.49|114.38|114.49|114.38|114.47|114.34|0
1643970090000|2022-02-04 10:21:30||114.4||114.36||114.4||114.36|0
1643970100000|2022-02-04 10:21:40||114.38||114.36||114.38||114.36|0
1643970110000|2022-02-04 10:21:50|114.53|114.4|114.53|114.38|114.53|114.4|114.53|114.38|7
1643970120000|2022-02-04 10:22:00||114.42||114.42||114.42||114.42|0
1643970130000|2022-02-04 10:22:10|114.51|114.44|114.51|114.42|114.51|114.44|114.51|114.42|0
1643970140000|2022-02-04 10:22:20|114.53|114.38|114.47|114.38|114.53|114.4|114.47|114.38|763
1643970150000|2022-02-04 10:22:30|114.49||114.49||114.49||114.49||0
1643970190000|2022-02-04 10:23:10|114.47|114.36|114.51|114.38|114.51|114.38|114.47|114.36|447
1643970250000|2022-02-04 10:24:10|114.49||114.49||114.49||114.49||0
1643970270000|2022-02-04 10:24:30|114.51||114.49||114.51||114.49||0
1643970290000|2022-02-04 10:24:50||114.36||114.36||114.36||114.36|120
1643970300000|2022-02-04 10:25:00|114.51|114.38|114.49|114.36|114.51|114.38|114.49|114.36|0
1643970320000|2022-02-04 10:25:20|114.51|114.38|114.51|114.38|114.51|114.38|114.51|114.36|0
1643970340000|2022-02-04 10:25:40|114.53|114.42|114.53|114.42|114.53|114.42|114.51|114.42|1291
1643970360000|2022-02-04 10:26:00|114.57||114.55||114.57||114.55||2114
1643970370000|2022-02-04 10:26:10|114.57||114.55||114.57||114.55||0
1643970380000|2022-02-04 10:26:20|114.57||114.57||114.57||114.55||0
1643970390000|2022-02-04 10:26:30|114.53|114.4|114.43|114.34|114.53|114.4|114.43|114.32|2005
1643970400000|2022-02-04 10:26:40|114.47|114.36|114.47|114.36|114.47|114.36|114.47|114.36|348
1643970410000|2022-02-04 10:26:50||114.34||114.36||114.36||114.34|0
1643970430000|2022-02-04 10:27:10|114.45|114.34|114.47|114.34|114.47|114.34|114.45|114.34|0
1643970440000|2022-02-04 10:27:20|114.45|114.36|114.45|114.34|114.47|114.36|114.45|114.34|0
1643970460000|2022-02-04 10:27:40|114.47||114.47||114.47||114.47||0
1643970470000|2022-02-04 10:27:50|114.45||114.45||114.45||114.45||0
1643970480000|2022-02-04 10:28:00|114.47|114.36|114.47|114.36|114.47|114.36|114.47|114.36|0
1643970490000|2022-02-04 10:28:10|114.51|114.38|114.51|114.38|114.51|114.38|114.51|114.38|60
1643970510000|2022-02-04 10:28:30||114.4||114.38||114.4||114.38|0
1643970530000|2022-02-04 10:28:50|114.43|114.34|114.37|114.24|114.43|114.34|114.35|114.24|3609
1643970540000|2022-02-04 10:29:00|114.43|114.32|114.43|114.32|114.43|114.32|114.43|114.3|426
1643970550000|2022-02-04 10:29:10||114.3||114.32||114.32||114.3|0
1643970560000|2022-02-04 10:29:20|114.45||114.45||114.45||114.45||0
1643970570000|2022-02-04 10:29:30|114.43|114.3|114.43|114.3|114.43|114.3|114.43|114.3|0
1643970580000|2022-02-04 10:29:40|114.41||114.41||114.41||114.41||0
1643970590000|2022-02-04 10:29:50||114.28||114.3||114.3||114.28|0
1643970610000|2022-02-04 10:30:10|114.32|114.28|114.34|114.28|114.34|114.28|114.32|114.24|1210
1643970620000|2022-02-04 10:30:20|114.32|114.26|114.32|114.24|114.32|114.28|114.28|114.24|1932
1643970630000|2022-02-04 10:30:30|114.28|114.26|114.3|114.24|114.32|114.28|114.28|114.24|4043
1643970640000|2022-02-04 10:30:40|114.32|114.26|114.38|114.28|114.38|114.32|114.32|114.24|1000
1643970650000|2022-02-04 10:30:50|114.34|114.26|114.34|114.26|114.34|114.26|114.34|114.26|0
1643970660000|2022-02-04 10:31:00|114.32|114.24|114.32|114.24|114.32|114.24|114.32|114.24|0
1643970670000|2022-02-04 10:31:10|||||||||6086
1643970680000|2022-02-04 10:31:20|114.3||114.3||114.32||114.3||0
1643970690000|2022-02-04 10:31:30|114.28||114.28||114.3||114.28||0
1643970700000|2022-02-04 10:31:40|114.26|114.22|114.22|114.14|114.26|114.22|114.22|114.12|5292
1643970710000|2022-02-04 10:31:50|114.24|114.16|114.24|114.14|114.24|114.16|114.22|114.14|0
1643970720000|2022-02-04 10:32:00|114.2|114.16|114.24|114.16|114.24|114.2|114.2|114.16|3423
1643970730000|2022-02-04 10:32:10|114.22|114.14|114.2|114.14|114.22|114.14|114.2|114.14|0
1643970740000|2022-02-04 10:32:20|114.22|114.16|114.22|114.18|114.22|114.18|114.22|114.16|2473
1643970750000|2022-02-04 10:32:30|||||||||430
1643970760000|2022-02-04 10:32:40|114.2|114.16|114.22|114.16|114.22|114.16|114.2|114.14|1063
1643970770000|2022-02-04 10:32:50|114.2||114.2||114.2||114.2||0
1643970780000|2022-02-04 10:33:00|114.22|114.18|114.22|114.18|114.3|114.26|114.22|114.16|58738
1643970790000|2022-02-04 10:33:10||114.16||114.16||114.16||114.16|1706
1643970800000|2022-02-04 10:33:20|114.18|114.12|114.18|114.1|114.18|114.12|114.18|114.08|3063
1643970810000|2022-02-04 10:33:30|114.16|114.08|114.14|114.06|114.16|114.1|114.14|114.06|0
1643970820000|2022-02-04 10:33:40||114.1||114.1||114.1||114.1|10111
1643970830000|2022-02-04 10:33:50||114.06||114.08||114.08||114.06|0
1643970840000|2022-02-04 10:34:00|||||||||72
1643970850000|2022-02-04 10:34:10|114.18|114.06|114.18|114.14|114.18|114.14|114.18|114.04|5791
1643970870000|2022-02-04 10:34:30|114.22|114.16|114.22|114.16|114.24|114.16|114.22|114.14|42617
1643970880000|2022-02-04 10:34:40|114.24|114.18|114.34|114.26|114.34|114.26|114.24|114.18|21486
1643970890000|2022-02-04 10:34:50|114.36|114.28|114.32|114.26|114.36|114.28|114.32|114.26|69
1643970900000|2022-02-04 10:35:00||114.3||114.28||114.3||114.28|2000
1643970910000|2022-02-04 10:35:10|||||||||12277
1643970920000|2022-02-04 10:35:20|||||||||10000
1643970930000|2022-02-04 10:35:30|114.36|114.32|114.38|114.3|114.4|114.32|114.36|114.28|4865
1643970940000|2022-02-04 10:35:40||114.32||114.32||114.32||114.32|115
1643970950000|2022-02-04 10:35:50||114.3||114.3||114.3||114.3|4500
1643970960000|2022-02-04 10:36:00|114.34|114.28|114.38|114.28|114.38|114.28|114.32|114.26|164
1643970970000|2022-02-04 10:36:10|114.34|114.26|114.34|114.26|114.34|114.26|114.34|114.26|4
1643970980000|2022-02-04 10:36:20|114.32||114.34||114.34||114.32||26
1643971010000|2022-02-04 10:36:50|114.32|114.24|114.26|114.18|114.32|114.24|114.26|114.18|20641
1643971020000|2022-02-04 10:37:00|114.24|114.16|114.22|114.12|114.24|114.18|114.22|114.12|0
1643971030000|2022-02-04 10:37:10|114.2|114.14|114.22|114.14|114.22|114.14|114.2|114.14|1738
1643971040000|2022-02-04 10:37:20|114.26|114.18|114.22|114.14|114.28|114.2|114.22|114.14|1341
1643971050000|2022-02-04 10:37:30|114.2|114.12|114.2|114.12|114.2|114.12|114.2|114.12|0
1643971060000|2022-02-04 10:37:40||114.14||114.14||114.14||114.12|300
1643971070000|2022-02-04 10:37:50|114.24|114.16|114.26|114.18|114.26|114.18|114.2|114.14|7226
1643971080000|2022-02-04 10:38:00|114.24|114.2|114.24|114.16|114.24|114.2|114.24|114.16|9519
1643971090000|2022-02-04 10:38:10||114.18||114.18||114.18||114.18|0
1643971120000|2022-02-04 10:38:40|114.2|114.16|114.2|114.16|114.2|114.16|114.2|114.16|4889
1643971130000|2022-02-04 10:38:50|114.18|114.14|114.18|114.12|114.22|114.14|114.16|114.12|738
1643971140000|2022-02-04 10:39:00|114.2|114.18|114.22|114.16|114.22|114.18|114.18|114.12|1400
1643971150000|2022-02-04 10:39:10|||||||||5000
1643971170000|2022-02-04 10:39:30|114.24|114.18|114.28|114.2|114.3|114.2|114.24|114.18|1188
1643971180000|2022-02-04 10:39:40|114.24|114.16|114.24|114.16|114.24|114.18|114.22|114.16|0
1643971190000|2022-02-04 10:39:50|||||||||17475
1643971200000|2022-02-04 10:40:00|114.26|114.18|114.28|114.22|114.3|114.22|114.26|114.18|2000
1643971210000|2022-02-04 10:40:10|114.26|114.18|114.4|114.32|114.42|114.38|114.26|114.18|65360
1643971220000|2022-02-04 10:40:20|114.38|114.3|114.38|114.3|114.38|114.3|114.38|114.3|2
1643971230000|2022-02-04 10:40:30|114.36||114.36||114.36||114.36||0
1643971240000|2022-02-04 10:40:40|||||||||2150
1643971260000|2022-02-04 10:41:00|114.38|114.32|114.38|114.32|114.38|114.32|114.38|114.32|0
1643971270000|2022-02-04 10:41:10|114.4|114.34|114.44|114.36|114.46|114.4|114.4|114.34|0
1643971300000|2022-02-04 10:41:40|114.42|114.34|114.42|114.32|114.42|114.34|114.4|114.32|7
1643971320000|2022-02-04 10:42:00|||||||||1297
1643971340000|2022-02-04 10:42:20|114.38|114.3|114.38|114.3|114.38|114.3|114.34|114.3|4144
1643971350000|2022-02-04 10:42:30|114.36||114.36||114.36||114.34||0
1643971370000|2022-02-04 10:42:50|||||||||5269
1643971380000|2022-02-04 10:43:00|114.3|114.26|114.34|114.26|114.36|114.26|114.28|114.2|1923
1643971390000|2022-02-04 10:43:10|||||||||874
1643971400000|2022-02-04 10:43:20||114.28||114.3||114.3||114.28|0
1643971410000|2022-02-04 10:43:30||114.28||114.28||114.28||114.28|0
1643971450000|2022-02-04 10:44:10|114.32||114.34||114.34||114.32||3
1643971470000|2022-02-04 10:44:30|114.32||114.32||114.32||114.32||100
1643971480000|2022-02-04 10:44:40|114.3|114.24|114.22|114.14|114.3|114.24|114.22|114.12|117
1643971490000|2022-02-04 10:44:50|114.24|114.16|114.32|114.22|114.36|114.26|114.24|114.16|8842
1643971510000|2022-02-04 10:45:10|114.3||114.3||114.3||114.3||0
1643971520000|2022-02-04 10:45:20|114.32||114.32||114.32||114.32||0
1643971530000|2022-02-04 10:45:30||114.24||114.22||114.24||114.22|330
1643971550000|2022-02-04 10:45:50|114.34|114.26|114.34|114.26|114.34|114.26|114.34|114.26|2250
1643971570000|2022-02-04 10:46:10|114.36|114.28|114.36|114.3|114.36|114.3|114.36|114.28|1654
1643971600000|2022-02-04 10:46:40|114.38|114.32|114.42|114.34|114.44|114.38|114.38|114.32|9625
1643971610000|2022-02-04 10:46:50|114.4|114.32|114.36|114.3|114.4|114.32|114.32|114.26|1100
1643971620000|2022-02-04 10:47:00|114.34||114.36||114.36||114.34||863
1643971640000|2022-02-04 10:47:20|114.34|114.28|114.34|114.3|114.34|114.3|114.3|114.22|1006
1643971650000|2022-02-04 10:47:30|114.32|114.26|114.3|114.22|114.32|114.3|114.3|114.22|532
1643971660000|2022-02-04 10:47:40|114.28|114.2|114.3|114.22|114.3|114.22|114.26|114.18|33
1643971670000|2022-02-04 10:47:50||114.24||114.22||114.24||114.22|0
1643971680000|2022-02-04 10:48:00|114.28|114.24|114.3|114.22|114.3|114.24|114.28|114.22|2002
1643971690000|2022-02-04 10:48:10|114.28||114.28||114.28||114.28||2
1643971710000|2022-02-04 10:48:30|114.22|114.18|114.14|114.06|114.28|114.2|114.14|114.04|7067
1643971720000|2022-02-04 10:48:40|114.12|114.04|114.12|114.04|114.12|114.06|114.1|114.02|2051
1643971730000|2022-02-04 10:48:50||114.06||114.04||114.06||114.04|14294
1643971740000|2022-02-04 10:49:00|114.1||114.12||114.12||114.1||8836
1643971800000|2022-02-04 10:50:00|114.14|114.06|114.14|114.06|114.14|114.08|114.14|114.04|6682
1643971810000|2022-02-04 10:50:10|114.1|114.04|114.14|114.08|114.14|114.08|114.1|114.02|31374
1643971820000|2022-02-04 10:50:20|114.16|114.1|114.22|114.14|114.26|114.18|114.14|114.1|33612
1643971830000|2022-02-04 10:50:30|114.24|114.16|114.24|114.14|114.24|114.16|114.24|114.12|88
1643971840000|2022-02-04 10:50:40||114.18||114.18||114.18||114.18|0
1643971850000|2022-02-04 10:50:50|114.22|114.16|114.24|114.16|114.24|114.16|114.22|114.14|2440
1643971860000|2022-02-04 10:51:00||114.2||114.2||114.2||114.2|0
1643971870000|2022-02-04 10:51:10|114.22|114.18|114.24|114.18|114.24|114.18|114.18|114.12|4576
1643971890000|2022-02-04 10:51:30|114.26|114.22|114.32|114.26|114.34|114.28|114.26|114.22|12457
1643971900000|2022-02-04 10:51:40|114.3|114.24|114.3|114.22|114.3|114.26|114.28|114.22|107
1643971910000|2022-02-04 10:51:50|114.32|114.24|114.38|114.32|114.42|114.36|114.32|114.24|3834
1643971920000|2022-02-04 10:52:00|114.4|114.34|114.38|114.3|114.44|114.36|114.38|114.3|1768
1643971940000|2022-02-04 10:52:20|114.36|114.32|114.36|114.28|114.36|114.32|114.34|114.28|37
1643971950000|2022-02-04 10:52:30|114.34|114.3|114.34|114.28|114.34|114.3|114.34|114.28|8697
1643971960000|2022-02-04 10:52:40|114.32|114.26|114.3|114.22|114.32|114.26|114.3|114.22|0
1643971970000|2022-02-04 10:52:50||114.24||114.26||114.26||114.24|1000
1643971980000|2022-02-04 10:53:00|114.28|114.24|114.28|114.2|114.28|114.24|114.26|114.18|843
1643971990000|2022-02-04 10:53:10||114.22||114.22||114.22||114.22|1613
1643972000000|2022-02-04 10:53:20|114.26|114.2|114.26|114.2|114.26|114.2|114.24|114.18|0
1643972010000|2022-02-04 10:53:30|114.24|114.18|114.16|114.1|114.24|114.18|114.16|114.1|3963
1643972020000|2022-02-04 10:53:40|114.14|114.08|114.12|114.06|114.14|114.08|114.1|114.04|13499
1643972030000|2022-02-04 10:53:50|114.1|114.04|114.12|114.06|114.12|114.06|114.1|114.02|0
1643972040000|2022-02-04 10:54:00||114.04||114.04||114.04||114.04|0
1643972050000|2022-02-04 10:54:10|114.14|114.06|114.14|114.1|114.16|114.12|114.14|114.06|39124
1643972060000|2022-02-04 10:54:20|114.16||114.16||114.16||114.16||0
1643972080000|2022-02-04 10:54:40|114.14||114.14||114.14||114.14||0
1643972090000|2022-02-04 10:54:50|114.12||114.12||114.12||114.12||0
1643972100000|2022-02-04 10:55:00|114.14|114.12|114.16|114.1|114.18|114.14|114.14|114.1|14275
1643972130000|2022-02-04 10:55:30|114.14|114.08|114.08|114.02|114.14|114.08|114.06|114|11979
1643972140000|2022-02-04 10:55:40|||||||||1752
1643972150000|2022-02-04 10:55:50|114.06|114|114.06|114|114.08|114|114.04|114|10846
1643972160000|2022-02-04 10:56:00|114.04|114.02|114.04|114|114.06|114.02|114.04|114|1360
1643972170000|2022-02-04 10:56:10|||||||||1450
1643972180000|2022-02-04 10:56:20|114.06|113.98|114|113.94|114.06|113.98|114|113.94|41620
1643972190000|2022-02-04 10:56:30|114.02|113.96|114.02|113.98|114.02|113.98|114.02|113.94|12148
1643972200000|2022-02-04 10:56:40|114.04|113.96|113.96|113.92|114.04|113.96|113.96|113.92|25654
1643972210000|2022-02-04 10:56:50|113.92|113.9|113.94|113.86|113.94|113.9|113.88|113.8|6127
1643972220000|2022-02-04 10:57:00|113.96|113.88|114|113.92|114.04|113.96|113.96|113.88|6680
1643972230000|2022-02-04 10:57:10|113.98|113.9|113.98|113.92|113.98|113.92|113.96|113.88|0
1643972240000|2022-02-04 10:57:20||113.9||113.92||113.92||113.9|0
1643972250000|2022-02-04 10:57:30|114.02|113.96|114.02|113.96|114.04|113.96|114.02|113.96|3324
1643972260000|2022-02-04 10:57:40|||||||||22596
1643972270000|2022-02-04 10:57:50||114||113.98||114||113.98|1377
1643972280000|2022-02-04 10:58:00||113.96||113.96||113.96||113.96|0
1643972290000|2022-02-04 10:58:10|114.04|114|114.06|114|114.06|114.02|114.04|114|566
1643972300000|2022-02-04 10:58:20|114.04|113.98|114.04|113.98|114.04|113.98|114.04|113.98|0
1643972330000|2022-02-04 10:58:50|114.06|114|114.12|114.04|114.12|114.04|114.06|113.98|2367
1643972340000|2022-02-04 10:59:00|114.1||114.1||114.1||114.08||3011
1643972350000|2022-02-04 10:59:10|114.12|114.02|114.12|114.04|114.12|114.04|114.08|114|3400
1643972360000|2022-02-04 10:59:20|114.1|114.02|114.12|114.04|114.12|114.04|114.1|114.02|0
1643972370000|2022-02-04 10:59:30|114.1|114.02|114.12|114.04|114.12|114.04|114.1|114.02|5
1643972380000|2022-02-04 10:59:40|114.1|114.02|114.12|114.04|114.12|114.04|114.1|114.02|0
1643972400000|2022-02-04 11:00:00|114.1|114|114.12|114.04|114.12|114.04|114.06|114|21276
1643972410000|2022-02-04 11:00:10|114.1|114.02|114.04|113.98|114.1|114.02|114.04|113.98|18275
1643972420000|2022-02-04 11:00:20|114.06|114|114.12|114.02|114.12|114.02|114.06|114|3199
1643972430000|2022-02-04 11:00:30|114.1|114|114.08|114|114.12|114.02|114.08|113.98|444
1643972440000|2022-02-04 11:00:40|||||||||8487
1643972450000|2022-02-04 11:00:50|114.04|113.98|114.08|114.02|114.08|114.02|114.04|113.98|426
1643972460000|2022-02-04 11:01:00|114.1|114.04|114.12|114.04|114.12|114.04|114.1|114.04|0
1643972470000|2022-02-04 11:01:10|114.1|114.02|114.12|114.04|114.12|114.04|114.08|114.02|1733
1643972480000|2022-02-04 11:01:20|114.1||114.08||114.1||114.08||1232
1643972490000|2022-02-04 11:01:30|114.06|114|114.04|113.96|114.06|114|114.04|113.96|1368
1643972510000|2022-02-04 11:01:50|114.06|113.98|114.06|113.98|114.06|114.02|114.06|113.98|317
1643972520000|2022-02-04 11:02:00|114.04|113.96|114.04|113.98|114.06|113.98|114.04|113.96|0
1643972530000|2022-02-04 11:02:10||113.96||113.96||113.96||113.96|0
1643972540000|2022-02-04 11:02:20|114.06|113.98|114.06|113.98|114.06|113.98|114.04|113.96|0
1643972550000|2022-02-04 11:02:30|114.04|113.96|114.04|113.96|114.04|113.96|114.04|113.96|0
1643972560000|2022-02-04 11:02:40|114.02|113.94|114|113.92|114.04|113.94|114|113.9|7137
1643972570000|2022-02-04 11:02:50|113.98|113.9|113.94|113.86|114|113.9|113.92|113.86|8767
1643972580000|2022-02-04 11:03:00|113.92|113.84|113.92|113.82|113.92|113.84|113.92|113.82|6000
1643972590000|2022-02-04 11:03:10|113.9|113.8|113.88|113.78|113.9|113.8|113.88|113.78|0
1643972600000|2022-02-04 11:03:20|113.86|113.76|113.84|113.74|113.86|113.76|113.84|113.74|189
1643972610000|2022-02-04 11:03:30|113.82|113.72|113.86|113.76|113.86|113.8|113.8|113.72|311
1643972620000|2022-02-04 11:03:40|113.84|113.74|113.82|113.72|113.84|113.74|113.82|113.72|38905
1643972640000|2022-02-04 11:04:00|113.84|113.74|113.84|113.76|113.84|113.78|113.84|113.74|4058
1643972660000|2022-02-04 11:04:20|113.86|113.78|113.86|113.76|113.86|113.8|113.86|113.76|1588
1643972680000|2022-02-04 11:04:40||113.78||113.76||113.78||113.76|1757
1643972690000|2022-02-04 11:04:50|113.84||113.84||113.84||113.84||0
1643972700000|2022-02-04 11:05:00|113.8|113.72|113.76|113.68|113.84|113.72|113.76|113.66|1312
1643972710000|2022-02-04 11:05:10|113.74|113.66|113.72|113.64|113.74|113.66|113.72|113.62|9367
1643972720000|2022-02-04 11:05:20||113.68||113.64||113.68||113.64|8041
1643972730000|2022-02-04 11:05:30|113.74|113.68|113.78|113.72|113.78|113.72|113.74|113.68|3810
1643972740000|2022-02-04 11:05:40||113.7||113.7||113.7||113.7|0
1643972750000|2022-02-04 11:05:50|113.8|113.72|113.8|113.72|113.8|113.74|113.8|113.72|192
1643972760000|2022-02-04 11:06:00|113.84|113.76|113.86|113.78|113.88|113.78|113.84|113.74|50169
1643972770000|2022-02-04 11:06:10|113.82|113.76|113.84|113.78|113.84|113.78|113.82|113.76|887
1643972780000|2022-02-04 11:06:20|113.86|113.76|113.76|113.68|113.86|113.76|113.76|113.68|4468
1643972790000|2022-02-04 11:06:30|113.78|113.7|113.86|113.76|113.86|113.78|113.78|113.68|0
1643972820000|2022-02-04 11:07:00|113.84|113.74|113.74|113.66|113.84|113.74|113.74|113.66|119
1643972830000|2022-02-04 11:07:10|||||||||11468
1643972840000|2022-02-04 11:07:20|113.76|113.68|113.74|113.66|113.76|113.68|113.74|113.66|4000
1643972850000|2022-02-04 11:07:30||113.64||113.66||113.66||113.64|1599
1643972860000|2022-02-04 11:07:40|113.72|113.64|113.72|113.62|113.72|113.64|113.7|113.6|464
1643972870000|2022-02-04 11:07:50|113.74|113.64|113.74|113.66|113.76|113.66|113.74|113.64|1000
1643972880000|2022-02-04 11:08:00||113.68||113.66||113.68||113.66|850
1643972890000|2022-02-04 11:08:10|113.72|113.64|113.72|113.62|113.72|113.64|113.72|113.62|0
1643972910000|2022-02-04 11:08:30|113.7|113.6|113.68|113.6|113.7|113.6|113.68|113.58|1758
1643972920000|2022-02-04 11:08:40||113.64||113.62||113.64||113.6|1689
1643972940000|2022-02-04 11:09:00|113.7|113.64|113.74|113.68|113.76|113.68|113.7|113.64|23018
1643972970000|2022-02-04 11:09:30||113.7||113.7||113.7||113.7|503
1643972990000|2022-02-04 11:09:50|113.72|113.66|113.72|113.64|113.74|113.7|113.72|113.64|7433
1643973010000|2022-02-04 11:10:10|113.74|113.68|113.74|113.64|113.74|113.68|113.74|113.64|896
1643973020000|2022-02-04 11:10:20|113.72||113.72||113.72||113.72||1
1643973040000|2022-02-04 11:10:40|113.7|113.62|113.64|113.56|113.7|113.62|113.64|113.54|27
1643973050000|2022-02-04 11:10:50|113.62||113.64||113.64||113.62||5500
1643973060000|2022-02-04 11:11:00|||||||||1310
1643973080000|2022-02-04 11:11:20|||||||||6364
1643973090000|2022-02-04 11:11:30|113.62|113.54|113.62|113.54|113.62|113.54|113.62|113.52|15
1643973110000|2022-02-04 11:11:50|113.64|113.6|113.64|113.6|113.64|113.6|113.64|113.6|0
1643973120000|2022-02-04 11:12:00||113.62||113.62||113.62||113.62|507
1643973130000|2022-02-04 11:12:10||113.6||113.58||113.6||113.56|7110
1643973150000|2022-02-04 11:12:30|113.66|113.6|113.64|113.54|113.68|113.64|113.64|113.54|9344
1643973160000|2022-02-04 11:12:40|113.62|113.56|113.6|113.54|113.62|113.56|113.6|113.54|2000
1643973190000|2022-02-04 11:13:10|||||||||132
1643973200000|2022-02-04 11:13:20|113.58|113.5|113.56|113.5|113.58|113.5|113.56|113.5|3378
1643973210000|2022-02-04 11:13:30||113.52||113.5||113.52||113.5|0
1643973230000|2022-02-04 11:13:50|113.54||113.54||113.56||113.54||0
1643973240000|2022-02-04 11:14:00|||||||||465
1643973250000|2022-02-04 11:14:10|113.56|113.52|113.6|113.52|113.6|113.54|113.56|113.52|4666
1643973260000|2022-02-04 11:14:20|||||||||9983
1643973290000|2022-02-04 11:14:50|||||||||870
1643973300000|2022-02-04 11:15:00|113.58|113.5|113.58|113.52|113.58|113.52|113.58|113.5|4384
1643973310000|2022-02-04 11:15:10|113.6|113.54|113.56|113.5|113.6|113.54|113.56|113.5|105
1643973320000|2022-02-04 11:15:20|113.54|113.48|113.48|113.38|113.54|113.5|113.48|113.36|9021
1643973330000|2022-02-04 11:15:30|||||||||1095
1643973340000|2022-02-04 11:15:40|||||||||500
1643973350000|2022-02-04 11:15:50|||||||||2000
1643973360000|2022-02-04 11:16:00||113.4||113.42||113.42||113.4|2
1643973370000|2022-02-04 11:16:10|113.46|113.4|113.48|113.42|113.48|113.42|113.46|113.38|2000
1643973380000|2022-02-04 11:16:20|113.5|113.46|113.56|113.48|113.56|113.5|113.5|113.46|9396
1643973390000|2022-02-04 11:16:30||113.5||113.48||113.5||113.48|87
1643973400000|2022-02-04 11:16:40|113.6|113.52|113.6|113.52|113.6|113.54|113.6|113.52|19791
1643973420000|2022-02-04 11:17:00|113.58|113.5|113.6|113.52|113.6|113.52|113.58|113.48|0
1643973430000|2022-02-04 11:17:10|113.58|113.54|113.6|113.54|113.6|113.54|113.56|113.54|1999
1643973440000|2022-02-04 11:17:20||113.52||113.52||113.52||113.52|0
1643973460000|2022-02-04 11:17:40|||||||||6373
1643973480000|2022-02-04 11:18:00||113.54||113.54||113.54||113.52|0
1643973490000|2022-02-04 11:18:10|113.64|113.58|113.62|113.54|113.68|113.6|113.62|113.54|1192
1643973520000|2022-02-04 11:18:40|||||||||11
1643973530000|2022-02-04 11:18:50||113.56||113.54||113.56||113.54|0
1643973550000|2022-02-04 11:19:10|113.58||113.62||113.62||113.58||2700
1643973560000|2022-02-04 11:19:20|113.64|113.56|113.64|113.56|113.64|113.56|113.64|113.56|0
1643973570000|2022-02-04 11:19:30|113.62||113.62||113.62||113.62||0
1643973580000|2022-02-04 11:19:40|||||||||7500
1643973590000|2022-02-04 11:19:50|113.6|113.52|113.6|113.5|113.6|113.52|113.6|113.5|5
1643973600000|2022-02-04 11:20:00|113.58|113.52|113.6|113.52|113.6|113.52|113.56|113.52|11435
1643973610000|2022-02-04 11:20:10|||||||||2142
1643973630000|2022-02-04 11:20:30|113.62||113.62||113.62||113.6||105
1643973640000|2022-02-04 11:20:40|113.6|113.54|113.68|113.6|113.68|113.6|113.6|113.54|12089
1643973650000|2022-02-04 11:20:50|113.7|113.64|113.72|113.64|113.72|113.66|113.7|113.64|13955
1643973660000|2022-02-04 11:21:00|113.7|113.62|113.7|113.6|113.7|113.62|113.7|113.6|883
1643973670000|2022-02-04 11:21:10|113.66|113.58|113.6|113.52|113.66|113.58|113.6|113.52|0
1643973680000|2022-02-04 11:21:20|113.62|113.54|113.66|113.56|113.66|113.56|113.62|113.54|4168
1643973690000|2022-02-04 11:21:30|||||||||3132
1643973700000|2022-02-04 11:21:40|113.64||113.66||113.66||113.64||4000
1643973720000|2022-02-04 11:22:00|113.64||113.64||113.64||113.64||0
1643973740000|2022-02-04 11:22:20|113.66|113.58|113.62|113.56|113.66|113.58|113.62|113.56|2814
1643973750000|2022-02-04 11:22:30||113.54||113.52||113.54||113.52|3045
1643973770000|2022-02-04 11:22:50|113.58|113.5|113.58|113.5|113.58|113.5|113.58|113.5|46298
1643973790000|2022-02-04 11:23:10|||||||||5
1643973800000|2022-02-04 11:23:20|113.6|113.52|113.58|113.5|113.6|113.52|113.58|113.5|42
1643973810000|2022-02-04 11:23:30||113.54||113.5||113.54||113.5|100
1643973820000|2022-02-04 11:23:40|113.56|113.48|113.56|113.48|113.58|113.48|113.56|113.48|0
1643973830000|2022-02-04 11:23:50|113.58|113.5|113.58|113.5|113.58|113.52|113.58|113.48|3700
1643973840000|2022-02-04 11:24:00||113.48||113.5||113.5||113.48|0
1643973850000|2022-02-04 11:24:10|113.62|113.52|113.62|113.52|113.62|113.56|113.62|113.52|192
1643973860000|2022-02-04 11:24:20|113.6|113.5|113.58|113.48|113.6|113.5|113.58|113.48|2
1643973890000|2022-02-04 11:24:50|113.6|113.52|113.6|113.52|113.62|113.56|113.58|113.52|742
1643973900000|2022-02-04 11:25:00|113.58|113.5|113.6|113.52|113.62|113.52|113.56|113.48|22788
1643973910000|2022-02-04 11:25:10|113.62|113.54|113.7|113.64|113.7|113.64|113.6|113.54|7118
1643973920000|2022-02-04 11:25:20|113.74|113.66|113.72|113.64|113.8|113.7|113.72|113.64|253
1643973930000|2022-02-04 11:25:30|113.74||113.72||113.74||113.72||0
1643973940000|2022-02-04 11:25:40|113.74|113.66|113.72|113.64|113.76|113.7|113.72|113.64|4966
1643973960000|2022-02-04 11:26:00|113.76|113.66|113.8|113.74|113.8|113.74|113.76|113.66|1041
1643973970000|2022-02-04 11:26:10|113.78|113.7|113.7|113.6|113.78|113.7|113.7|113.6|1700
1643973980000|2022-02-04 11:26:20||113.62||113.6||113.62||113.6|218
1643973990000|2022-02-04 11:26:30||113.64||113.6||113.64||113.6|5
1643974000000|2022-02-04 11:26:40||113.62||113.62||113.64||113.6|1
1643974010000|2022-02-04 11:26:50|113.72|113.64|113.76|113.68|113.76|113.68|113.72|113.64|989
1643974030000|2022-02-04 11:27:10|113.74||113.74||113.74||113.74||0
1643974050000|2022-02-04 11:27:30|113.76||113.76||113.76||113.76||5000
1643974060000|2022-02-04 11:27:40||113.7||113.7||113.7||113.7|0
1643974080000|2022-02-04 11:28:00|113.78|113.72|113.82|113.72|113.84|113.74|113.78|113.7|10641
1643974090000|2022-02-04 11:28:10||113.74||113.72||113.74||113.72|2200
1643974100000|2022-02-04 11:28:20||113.74||113.72||113.74||113.72|0
1643974110000|2022-02-04 11:28:30||113.74||113.72||113.74||113.72|0
1643974120000|2022-02-04 11:28:40|113.8||113.8||113.8||113.8||2095
1643974130000|2022-02-04 11:28:50|113.82||113.82||113.82||113.8||4537
1643974140000|2022-02-04 11:29:00|113.8||113.8||113.8||113.78||0
1643974160000|2022-02-04 11:29:20|113.78|113.74|113.8|113.74|113.82|113.74|113.78|113.74|4364
1643974170000|2022-02-04 11:29:30|||||||||339
1643974180000|2022-02-04 11:29:40|113.82||113.82||113.82||113.82||0
1643974190000|2022-02-04 11:29:50|113.78|113.72|113.78|113.72|113.82|113.74|113.78|113.72|685
1643974200000|2022-02-04 11:30:00|113.74|113.7|113.74|113.68|113.74|113.7|113.74|113.68|9325
1643974210000|2022-02-04 11:30:10|113.76|113.7|113.76|113.68|113.8|113.72|113.76|113.68|7153
1643974230000|2022-02-04 11:30:30|||||||||4396
1643974250000|2022-02-04 11:30:50|113.74|113.64|113.7|113.6|113.74|113.64|113.68|113.6|350
1643974260000|2022-02-04 11:31:00|113.68|113.58|113.66|113.58|113.68|113.58|113.66|113.56|0
1643974270000|2022-02-04 11:31:10|113.68|113.62|113.68|113.62|113.7|113.62|113.68|113.62|1763
1643974290000|2022-02-04 11:31:30|113.7|113.64|113.72|113.66|113.72|113.7|113.7|113.62|5785
1643974300000|2022-02-04 11:31:40|113.7|113.64|113.72|113.62|113.72|113.64|113.7|113.62|4
1643974310000|2022-02-04 11:31:50||113.64||113.64||113.64||113.64|880
1643974320000|2022-02-04 11:32:00|113.7|113.66|113.7|113.62|113.7|113.66|113.7|113.62|6000
1643974330000|2022-02-04 11:32:10|113.72|113.64|113.7|113.62|113.72|113.64|113.7|113.62|0
1643974340000|2022-02-04 11:32:20|113.68|113.58|113.66|113.56|113.68|113.64|113.64|113.56|5750
1643974350000|2022-02-04 11:32:30|113.64|113.54|113.62|113.52|113.64|113.54|113.62|113.52|0
1643974360000|2022-02-04 11:32:40|113.64|113.54|113.64|113.58|113.66|113.6|113.64|113.54|1850
1643974370000|2022-02-04 11:32:50||113.62||113.58||113.62||113.58|0
1643974380000|2022-02-04 11:33:00|113.66|113.6|113.66|113.58|113.72|113.64|113.66|113.58|1455
1643974390000|2022-02-04 11:33:10|113.64|113.56|113.66|113.58|113.66|113.58|113.64|113.54|0
1643974410000|2022-02-04 11:33:30|113.64|113.56|113.66|113.58|113.66|113.58|113.64|113.56|0
1643974420000|2022-02-04 11:33:40|113.68|113.6|113.68|113.6|113.68|113.6|113.68|113.6|90
1643974430000|2022-02-04 11:33:50||113.62||113.62||113.62||113.62|30644
1643974440000|2022-02-04 11:34:00|113.66|113.6|113.66|113.58|113.66|113.62|113.66|113.56|9000
1643974450000|2022-02-04 11:34:10|113.64|113.56|113.64|113.54|113.66|113.58|113.64|113.54|1011
1643974460000|2022-02-04 11:34:20|113.62||113.62||113.62||113.62||615
1643974480000|2022-02-04 11:34:40|113.64|113.58|113.64|113.54|113.66|113.58|113.64|113.54|2621
1643974490000|2022-02-04 11:34:50|113.66|113.56|113.64|113.54|113.66|113.56|113.64|113.54|1050
1643974500000|2022-02-04 11:35:00|113.6|113.52|113.54|113.46|113.6|113.52|113.54|113.46|0
1643974510000|2022-02-04 11:35:10|113.52|113.5|113.56|113.46|113.56|113.5|113.52|113.46|378
1643974520000|2022-02-04 11:35:20|113.54|113.44|113.52|113.42|113.54|113.44|113.52|113.42|0
1643974530000|2022-02-04 11:35:30||113.44||113.42||113.44||113.42|0
1643974540000|2022-02-04 11:35:40||113.44||113.44||113.44||113.44|872
1643974550000|2022-02-04 11:35:50|||||||||64173
1643974560000|2022-02-04 11:36:00||113.46||113.46||113.46||113.46|27175
1643974570000|2022-02-04 11:36:10|113.54|113.48|113.54|113.5|113.54|113.5|113.54|113.48|2024
1643974580000|2022-02-04 11:36:20|113.52|113.48|113.52|113.44|113.52|113.48|113.52|113.44|0
1643974590000|2022-02-04 11:36:30||113.46||113.46||113.46||113.44|6391
1643974610000|2022-02-04 11:36:50||113.48||113.46||113.48||113.46|14045
1643974620000|2022-02-04 11:37:00|113.54|113.48|113.54|113.5|113.56|113.52|113.54|113.46|8382
1643974650000|2022-02-04 11:37:30|113.52|113.48|113.52|113.46|113.52|113.48|113.52|113.46|3459
1643974660000|2022-02-04 11:37:40|113.54|113.48|113.54|113.46|113.54|113.48|113.52|113.46|0
1643974670000|2022-02-04 11:37:50|113.52|113.48|113.58|113.52|113.58|113.52|113.52|113.48|23
1643974680000|2022-02-04 11:38:00|113.56|113.5|113.56|113.48|113.56|113.5|113.56|113.48|0
1643974700000|2022-02-04 11:38:20|113.58|113.5|113.66|113.56|113.66|113.56|113.58|113.5|1635
1643974710000|2022-02-04 11:38:30|113.64||113.64||113.66||113.64||4000
1643974720000|2022-02-04 11:38:40|113.6|113.54|113.52|113.46|113.6|113.54|113.52|113.46|3517
1643974740000|2022-02-04 11:39:00|||||||||50000
1643974750000|2022-02-04 11:39:10|113.54|113.48|113.54|113.48|113.54|113.48|113.54|113.48|0
1643974760000|2022-02-04 11:39:20|113.58|113.5|113.64|113.58|113.64|113.58|113.58|113.5|1187
1643974770000|2022-02-04 11:39:30|113.66|113.56|113.62|113.56|113.66|113.56|113.58|113.52|884
1643974780000|2022-02-04 11:39:40|113.6|113.54|113.6|113.54|113.62|113.56|113.6|113.54|4761
1643974790000|2022-02-04 11:39:50|113.58|113.52|113.64|113.6|113.64|113.6|113.58|113.5|2640
1643974810000|2022-02-04 11:40:10|||||||||77
1643974830000|2022-02-04 11:40:30|113.68|113.62|113.7|113.64|113.72|113.64|113.68|113.62|271
1643974840000|2022-02-04 11:40:40|113.66|113.62|113.62|113.54|113.66|113.62|113.62|113.54|1179
1643974850000|2022-02-04 11:40:50||113.56||113.56||113.56||113.56|0
1643974860000|2022-02-04 11:41:00|113.64|113.58|113.64|113.56|113.66|113.58|113.64|113.56|12500
1643974870000|2022-02-04 11:41:10|113.66|113.58|113.66|113.58|113.66|113.58|113.66|113.58|0
1643974880000|2022-02-04 11:41:20|113.64|113.56|113.64|113.58|113.66|113.58|113.64|113.56|0
1643974900000|2022-02-04 11:41:40|113.62|113.56|113.62|113.56|113.62|113.56|113.62|113.56|0
1643974910000|2022-02-04 11:41:50|113.66|113.6|113.66|113.6|113.66|113.62|113.64|113.6|5498
1643974920000|2022-02-04 11:42:00|113.68|113.62|113.7|113.6|113.7|113.62|113.68|113.6|509
1643974930000|2022-02-04 11:42:10|113.68|113.58|113.66|113.56|113.68|113.58|113.66|113.56|440
1643974940000|2022-02-04 11:42:20||113.58||113.6||113.6||113.58|0
1643974960000|2022-02-04 11:42:40|113.68||113.64||113.68||113.64||24
1643974970000|2022-02-04 11:42:50||113.58||113.58||113.58||113.58|4375
1643974980000|2022-02-04 11:43:00|113.62|113.56|113.58|113.52|113.62|113.56|113.58|113.52|76
1643974990000|2022-02-04 11:43:10|113.56|113.5|113.56|113.5|113.58|113.5|113.56|113.5|50
1643975000000|2022-02-04 11:43:20|113.58|113.52|113.58|113.5|113.58|113.52|113.58|113.5|50
1643975040000|2022-02-04 11:44:00||113.52||113.5||113.52||113.5|12
1643975050000|2022-02-04 11:44:10|113.54|113.48|113.5|113.44|113.54|113.48|113.5|113.44|8757
1643975060000|2022-02-04 11:44:20|||||||||1000
1643975070000|2022-02-04 11:44:30|113.52|113.46|113.5|113.46|113.52|113.46|113.5|113.44|175158
1643975090000|2022-02-04 11:44:50|||||||||866
1643975110000|2022-02-04 11:45:10|113.52|113.52|113.54|113.46|113.54|113.52|113.52|113.46|20024
1643975120000|2022-02-04 11:45:20||113.48||113.46||113.48||113.46|0
1643975130000|2022-02-04 11:45:30||113.48||113.48||113.48||113.48|5
1643975140000|2022-02-04 11:45:40|113.52|113.46|113.5|113.44|113.54|113.48|113.5|113.44|3553
1643975150000|2022-02-04 11:45:50|113.52||113.5||113.52||113.5||0
1643975160000|2022-02-04 11:46:00|113.54|113.46|113.56|113.5|113.56|113.5|113.52|113.46|3506
1643975200000|2022-02-04 11:46:40|||||||||1000
1643975210000|2022-02-04 11:46:50||113.52||113.52||113.52||113.52|924
1643975220000|2022-02-04 11:47:00|113.6|113.54|113.56|113.5|113.6|113.54|113.56|113.5|994
1643975230000|2022-02-04 11:47:10|113.58|113.52|113.56|113.52|113.58|113.52|113.56|113.52|101
1643975240000|2022-02-04 11:47:20||113.5||113.5||113.5||113.5|0
1643975250000|2022-02-04 11:47:30|113.54|113.48|113.56|113.48|113.56|113.48|113.54|113.46|10923
1643975260000|2022-02-04 11:47:40|113.52|113.5|113.52|113.46|113.52|113.5|113.5|113.46|450
1643975270000|2022-02-04 11:47:50|113.5||113.52||113.52||113.5||0
1643975280000|2022-02-04 11:48:00|113.54|113.48|113.56|113.48|113.56|113.5|113.52|113.46|6389
1643975290000|2022-02-04 11:48:10|113.58|113.52|113.58|113.52|113.58|113.56|113.56|113.5|3590
1643975300000|2022-02-04 11:48:20||113.54||113.52||113.54||113.52|0
1643975320000|2022-02-04 11:48:40|113.56|113.5|113.56|113.52|113.56|113.52|113.56|113.48|548
1643975330000|2022-02-04 11:48:50|113.58|113.5|113.56|113.48|113.58|113.5|113.56|113.48|2020
1643975340000|2022-02-04 11:49:00|113.54|113.46|113.52|113.46|113.56|113.48|113.52|113.46|0
1643975350000|2022-02-04 11:49:10|||||||||4624
1643975360000|2022-02-04 11:49:20|113.5||113.5||113.54||113.5||0
1643975370000|2022-02-04 11:49:30|113.54|113.48|113.54|113.48|113.54|113.5|113.54|113.48|527
1643975380000|2022-02-04 11:49:40|||||||||2184
1643975400000|2022-02-04 11:50:00|113.52|113.46|113.54|113.46|113.54|113.5|113.52|113.44|508
1643975410000|2022-02-04 11:50:10|113.52|113.44|113.52|113.46|113.54|113.46|113.52|113.44|8342
1643975430000|2022-02-04 11:50:30|||||||||427
1643975440000|2022-02-04 11:50:40|||||||||1500
1643975450000|2022-02-04 11:50:50|113.5||113.52||113.52||113.5||1070
1643975460000|2022-02-04 11:51:00|113.54|113.48|113.54|113.48|113.54|113.5|113.54|113.46|2000
1643975480000|2022-02-04 11:51:20|113.52||113.54||113.54||113.52||2020
1643975490000|2022-02-04 11:51:30|113.52||113.52||113.52||113.52||9
1643975520000|2022-02-04 11:52:00|113.54||113.54||113.54||113.54||205
1643975530000|2022-02-04 11:52:10|||||||||2628
1643975540000|2022-02-04 11:52:20|||||||||3050
1643975570000|2022-02-04 11:52:50|113.52|113.46|113.52|113.44|113.52|113.46|113.48|113.44|3031
1643975580000|2022-02-04 11:53:00|113.54|113.52|113.36|113.28|113.54|113.52|113.36|113.26|9413
1643975590000|2022-02-04 11:53:10|113.34|113.3|113.34|113.28|113.36|113.32|113.34|113.28|2926
1643975600000|2022-02-04 11:53:20|113.3|113.26|113.34|113.26|113.34|113.28|113.3|113.22|1460
1643975610000|2022-02-04 11:53:30|||||||||6577
1643975620000|2022-02-04 11:53:40|113.36|113.28|113.38|113.34|113.38|113.34|113.36|113.28|1755
1643975630000|2022-02-04 11:53:50|113.36|113.32|113.38|113.32|113.38|113.34|113.36|113.3|5292
1643975640000|2022-02-04 11:54:00|113.36||113.36||113.36||113.36||1
1643975650000|2022-02-04 11:54:10|113.38|113.34|113.44|113.38|113.44|113.38|113.38|113.34|7115
1643975660000|2022-02-04 11:54:20|113.42|113.36|113.4|113.32|113.44|113.4|113.4|113.32|1669
1643975670000|2022-02-04 11:54:30||113.34||113.34||113.34||113.34|900
1643975680000|2022-02-04 11:54:40|113.42|113.36|113.44|113.38|113.44|113.4|113.4|113.36|697
1643975690000|2022-02-04 11:54:50||113.36||113.36||113.36||113.34|0
1643975700000|2022-02-04 11:55:00|113.42|113.34|113.4|113.36|113.44|113.36|113.4|113.34|699
1643975720000|2022-02-04 11:55:20|113.42|113.38|113.42|113.38|113.44|113.4|113.42|113.38|527
1643975730000|2022-02-04 11:55:30|||||||||500
1643975740000|2022-02-04 11:55:40|113.44||113.44||113.44||113.44||1670
1643975750000|2022-02-04 11:55:50|113.42||113.42||113.42||113.42||2
1643975760000|2022-02-04 11:56:00|113.44||113.44||113.44||113.44||0
1643975770000|2022-02-04 11:56:10|113.42|113.36|113.36|113.3|113.42|113.36|113.36|113.3|7064
1643975790000|2022-02-04 11:56:30|113.32||113.36||113.36||113.32||8769
1643975810000|2022-02-04 11:56:50|113.32|113.26|113.32|113.26|113.32|113.26|113.3|113.22|273
1643975820000|2022-02-04 11:57:00|113.34|113.28|113.34|113.26|113.36|113.28|113.34|113.26|502
1643975830000|2022-02-04 11:57:10|113.36||113.34||113.36||113.34||8
1643975840000|2022-02-04 11:57:20|113.36|113.3|113.36|113.28|113.36|113.3|113.34|113.26|0
1643975850000|2022-02-04 11:57:30|113.34|113.26|113.36|113.3|113.36|113.3|113.34|113.26|12463
1643975860000|2022-02-04 11:57:40|113.34|113.28|113.34|113.26|113.34|113.28|113.32|113.26|1718
1643975870000|2022-02-04 11:57:50|113.32||113.32||113.34||113.32||0
1643975880000|2022-02-04 11:58:00|||||||||2427
1643975890000|2022-02-04 11:58:10|113.34||113.34||113.34||113.34||0
1643975900000|2022-02-04 11:58:20||113.28||113.28||113.28||113.28|0
1643975920000|2022-02-04 11:58:40|113.36|113.3|113.36|113.3|113.38|113.36|113.36|113.28|36339
1643975930000|2022-02-04 11:58:50|113.34|113.28|113.34|113.28|113.34|113.28|113.34|113.28|0
1643975940000|2022-02-04 11:59:00|113.32|113.26|113.26|113.2|113.32|113.26|113.24|113.16|25535
1643975950000|2022-02-04 11:59:10|113.22|113.18|113.26|113.18|113.26|113.18|113.22|113.14|4726
1643975960000|2022-02-04 11:59:20|113.24||113.24||113.24||113.24||80
1643975970000|2022-02-04 11:59:30|113.22|113.16|113.2|113.12|113.22|113.2|113.14|113.06|8841
1643975980000|2022-02-04 11:59:40|113.22|113.1|113.2|113.12|113.22|113.12|113.16|113.1|0
1643975990000|2022-02-04 11:59:50|113.16|113.1|113.08|113.02|113.16|113.1|113.08|113.02|10644
1643976000000|2022-02-04 12:00:00|113.12|113.04|113.12|113.04|113.12|113.04|113.12|113.04|10000
1643976010000|2022-02-04 12:00:10|113.14|113.08|113.2|113.12|113.2|113.12|113.14|113.08|19542
1643976030000|2022-02-04 12:00:30|||||||||4654
1643976040000|2022-02-04 12:00:40|||||||||3080
1643976050000|2022-02-04 12:00:50|113.18||113.18||113.2||113.18||2470
1643976060000|2022-02-04 12:01:00|113.16|113.1|113.12|113.04|113.16|113.1|113.12|113.04|0
1643976070000|2022-02-04 12:01:10|113.14|113.08|113.14|113.08|113.14|113.08|113.14|113.08|0
1643976080000|2022-02-04 12:01:20|113.16|113.1|113.18|113.14|113.18|113.14|113.16|113.1|12604
1643976090000|2022-02-04 12:01:30|113.16|113.12|113.16|113.08|113.18|113.12|113.16|113.08|0
1643976100000|2022-02-04 12:01:40|||||||||77
1643976110000|2022-02-04 12:01:50|||||||||10000
1643976120000|2022-02-04 12:02:00|113.18|113.1|113.18|113.12|113.2|113.16|113.18|113.1|3784
1643976130000|2022-02-04 12:02:10|113.2|113.14|113.2|113.16|113.2|113.16|113.2|113.12|1084
1643976140000|2022-02-04 12:02:20|||||||||875
1643976150000|2022-02-04 12:02:30|113.24|113.18|113.22|113.16|113.24|113.18|113.2|113.16|6982
1643976160000|2022-02-04 12:02:40||113.2||113.2||113.2||113.2|0
1643976170000|2022-02-04 12:02:50|113.2|113.16|113.2|113.16|113.22|113.16|113.2|113.16|1122
1643976180000|2022-02-04 12:03:00|113.18|113.12|113.18|113.12|113.18|113.12|113.14|113.1|10084
1643976190000|2022-02-04 12:03:10||113.1||113.1||113.1||113.1|0
1643976200000|2022-02-04 12:03:20|113.2|113.12|113.2|113.12|113.22|113.16|113.18|113.12|5279
1643976210000|2022-02-04 12:03:30||113.16||113.12||113.16||113.12|0
1643976240000|2022-02-04 12:04:00|||||||||2490
1643976250000|2022-02-04 12:04:10|113.18|113.16|113.2|113.12|113.22|113.16|113.18|113.12|2367
1643976260000|2022-02-04 12:04:20|113.22|113.16|113.2|113.12|113.22|113.16|113.2|113.12|0
1643976270000|2022-02-04 12:04:30|113.18|113.16|113.2|113.12|113.22|113.16|113.18|113.12|1443
1643976280000|2022-02-04 12:04:40|113.18||113.22||113.22||113.18||9
1643976290000|2022-02-04 12:04:50|113.2|113.14|113.2|113.14|113.22|113.14|113.18|113.12|0
1643976300000|2022-02-04 12:05:00|113.18|113.12|113.18|113.12|113.18|113.12|113.18|113.12|0
1643976310000|2022-02-04 12:05:10|||||||||14971
1643976320000|2022-02-04 12:05:20||113.14||113.14||113.14||113.14|65
1643976330000|2022-02-04 12:05:30|||||||||254
1643976350000|2022-02-04 12:05:50|||||||||872
1643976360000|2022-02-04 12:06:00|113.2|113.16|113.18|113.12|113.2|113.16|113.18|113.12|3344
1643976380000|2022-02-04 12:06:20|113.2|113.16|113.2|113.14|113.2|113.16|113.2|113.14|901
1643976390000|2022-02-04 12:06:30|113.18|113.12|113.18|113.12|113.22|113.18|113.18|113.12|11469
1643976400000|2022-02-04 12:06:40|||||||||6064
1643976410000|2022-02-04 12:06:50|113.2|113.16|113.22|113.14|113.22|113.16|113.2|113.14|3815
1643976420000|2022-02-04 12:07:00|113.2|113.16|113.18|113.14|113.2|113.16|113.18|113.14|250
1643976430000|2022-02-04 12:07:10|113.16|113.12|113.14|113.08|113.18|113.12|113.14|113.08|8431
1643976460000|2022-02-04 12:07:40|113.18|113.12|113.16|113.08|113.18|113.12|113.16|113.08|7059
1643976470000|2022-02-04 12:07:50|113.18|113.1|113.18|113.12|113.18|113.16|113.16|113.1|7551
1643976500000|2022-02-04 12:08:20|113.2|113.14|113.2|113.16|113.2|113.16|113.2|113.12|6304
1643976510000|2022-02-04 12:08:30|113.22|113.18|113.2|113.16|113.24|113.18|113.2|113.16|1736
1643976530000|2022-02-04 12:08:50|113.22|113.18|113.16|113.1|113.24|113.18|113.16|113.1|9101
1643976540000|2022-02-04 12:09:00|113.18|113.14|113.22|113.14|113.22|113.18|113.18|113.14|5687
1643976550000|2022-02-04 12:09:10|113.24|113.18|113.2|113.14|113.24|113.22|113.2|113.14|3781
1643976570000|2022-02-04 12:09:30|||||||||25000
1643976590000|2022-02-04 12:09:50|113.22||113.2||113.22||113.2||10
1643976600000|2022-02-04 12:10:00|113.18|113.12|113.16|113.1|113.18|113.12|113.12|113.06|17909
1643976610000|2022-02-04 12:10:10|113.14|113.08|113.1|113.02|113.14|113.08|113.1|113.02|0
1643976620000|2022-02-04 12:10:20|113.08|113.04|113.06|113|113.08|113.04|113.06|113|11400
1643976640000|2022-02-04 12:10:40||113.02||113.02||113.02||113|0
1643976650000|2022-02-04 12:10:50||113||113||113||113|11316
1643976660000|2022-02-04 12:11:00|113.08|113.02|113.06|113|113.08|113.04|113.06|113|7309
1643976670000|2022-02-04 12:11:10|113.08|113.02|113.08|113|113.08|113.02|113.08|113|812
1643976680000|2022-02-04 12:11:20|113.06|113.02|113.06|113|113.06|113.02|113.06|113|8
1643976690000|2022-02-04 12:11:30|113.08|113.02|113.1|113.04|113.12|113.08|113.08|113.02|741
1643976700000|2022-02-04 12:11:40||113.02||113.02||113.02||113|21349
1643976710000|2022-02-04 12:11:50|113.06|113|113.06|113|113.06|113.02|113.06|113|0
1643976720000|2022-02-04 12:12:00|113.08|113.02|113.08|113.02|113.08|113.04|113.08|113|7212
1643976740000|2022-02-04 12:12:20|113.1|113.04|113.1|113.04|113.12|113.06|113.1|113.04|2116
1643976750000|2022-02-04 12:12:30|113.14|113.08|113.14|113.08|113.14|113.1|113.14|113.08|930
1643976760000|2022-02-04 12:12:40||113.1||113.1||113.1||113.1|0
1643976780000|2022-02-04 12:13:00|113.16|113.12|113.16|113.12|113.16|113.12|113.16|113.12|5609
1643976790000|2022-02-04 12:13:10|113.18|113.14|113.18|113.16|113.18|113.16|113.18|113.12|3256
1643976800000|2022-02-04 12:13:20|113.22|113.18|113.24|113.2|113.24|113.2|113.22|113.16|4756
1643976810000|2022-02-04 12:13:30|113.22|113.16|113.2|113.16|113.24|113.16|113.2|113.14|6604
1643976820000|2022-02-04 12:13:40||113.18||113.18||113.18||113.18|0
1643976830000|2022-02-04 12:13:50|113.22||113.22||113.24||113.22||4088
1643976850000|2022-02-04 12:14:10|113.24|113.14|113.18|113.1|113.24|113.14|113.16|113.1|1499
1643976860000|2022-02-04 12:14:20||113.14||113.14||113.14||113.14|0
1643976870000|2022-02-04 12:14:30|113.2|113.16|113.22|113.14|113.22|113.2|113.2|113.14|2059
1643976880000|2022-02-04 12:14:40|||||||||80
1643976890000|2022-02-04 12:14:50|113.2||113.2||113.2||113.2||5
1643976900000|2022-02-04 12:15:00|||||||||8781
1643976910000|2022-02-04 12:15:10|113.18|113.12|113.18|113.12|113.18|113.12|113.18|113.1|0
1643976920000|2022-02-04 12:15:20||113.1||113.1||113.1||113.1|429
1643976940000|2022-02-04 12:15:40||113.14||113.14||113.14||113.14|40
1643976960000|2022-02-04 12:16:00|||||||||1753
1643976970000|2022-02-04 12:16:10|113.2|113.16|113.2|113.14|113.2|113.16|113.2|113.14|11287
1643976980000|2022-02-04 12:16:20|113.18||113.2||113.2||113.18||0
1643976990000|2022-02-04 12:16:30||113.16||113.16||113.16||113.16|0
1643977000000|2022-02-04 12:16:40|113.22|113.14|113.24|113.2|113.24|113.2|113.22|113.14|5158
1643977010000|2022-02-04 12:16:50|||||||||2191
1643977040000|2022-02-04 12:17:20|113.22||113.24||113.24||113.22||18071
1643977050000|2022-02-04 12:17:30|113.22|113.22|113.22|113.16|113.24|113.22|113.22|113.16|11015
1643977060000|2022-02-04 12:17:40|||||||||5520000
1643977070000|2022-02-04 12:17:50|113.2|113.14|113.18|113.12|113.2|113.14|113.16|113.1|2219
1643977080000|2022-02-04 12:18:00|113.2|113.14|113.22|113.16|113.22|113.16|113.2|113.14|5869
1643977090000|2022-02-04 12:18:10|113.2|113.14|113.2|113.16|113.2|113.16|113.2|113.14|818705
1643977100000|2022-02-04 12:18:20|||||||||1200362
1643977120000|2022-02-04 12:18:40|113.18|113.14|113.2|113.14|113.2|113.18|113.18|113.14|5688
1643977130000|2022-02-04 12:18:50|113.18|113.16|113.18|113.14|113.2|113.16|113.18|113.14|353
1643977140000|2022-02-04 12:19:00|113.2|113.16|113.2|113.16|113.2|113.16|113.18|113.16|17942
1643977150000|2022-02-04 12:19:10||113.14||113.18||113.18||113.14|0
1643977160000|2022-02-04 12:19:20|113.22|113.14|113.24|113.18|113.24|113.2|113.22|113.14|9817
1643977170000|2022-02-04 12:19:30|113.22|113.16|113.2|113.16|113.24|113.16|113.2|113.16|0
1643977190000|2022-02-04 12:19:50||113.18||113.18||113.18||113.18|0
1643977200000|2022-02-04 12:20:00||113.16||113.16||113.16||113.16|355
1643977210000|2022-02-04 12:20:10|113.18|113.14|113.2|113.14|113.2|113.14|113.18|113.14|4038
1643977220000|2022-02-04 12:20:20|113.18||113.18||113.18||113.18||0
1643977240000|2022-02-04 12:20:40|113.16|113.1|113.14|113.1|113.16|113.1|113.14|113.1|3600
1643977270000|2022-02-04 12:21:10|113.12|113.06|113.12|113.06|113.14|113.06|113.12|113.04|4722
1643977280000|2022-02-04 12:21:20||113.08||113.08||113.08||113.08|3321
1643977290000|2022-02-04 12:21:30|113.14|113.1|113.14|113.1|113.14|113.1|113.14|113.1|5018
1643977300000|2022-02-04 12:21:40|113.16|113.12|113.18|113.12|113.18|113.14|113.16|113.12|15387
1643977310000|2022-02-04 12:21:50|113.16|113.14|113.22|113.16|113.24|113.2|113.16|113.12|7556
1643977320000|2022-02-04 12:22:00|||||||||7161
1643977360000|2022-02-04 12:22:40||113.18||113.18||113.18||113.18|11
1643977380000|2022-02-04 12:23:00|113.24|113.2|113.34|113.26|113.34|113.26|113.24|113.2|14175
1643977390000|2022-02-04 12:23:10|113.3|113.24|113.3|113.26|113.3|113.26|113.3|113.24|2877
1643977400000|2022-02-04 12:23:20|113.28|113.24|113.26|113.22|113.28|113.24|113.26|113.22|6390
1643977410000|2022-02-04 12:23:30||113.2||113.2||113.2||113.2|10075
1643977430000|2022-02-04 12:23:50||113.22||113.2||113.22||113.2|0
1643977450000|2022-02-04 12:24:10|113.28|113.24|113.32|113.28|113.32|113.28|113.26|113.2|5448
1643977460000|2022-02-04 12:24:20|113.28|113.26|113.28|113.24|113.32|113.26|113.28|113.24|2564
1643977470000|2022-02-04 12:24:30|113.3|113.26|113.32|113.24|113.32|113.26|113.3|113.24|3979
1643977480000|2022-02-04 12:24:40||113.26||113.26||113.26||113.26|9200
1643977490000|2022-02-04 12:24:50|113.34|113.28|113.36|113.3|113.36|113.3|113.34|113.26|3830
1643977500000|2022-02-04 12:25:00|113.34|113.28|113.34|113.3|113.36|113.3|113.34|113.28|442
1643977510000|2022-02-04 12:25:10||113.28||113.28||113.28||113.28|388
1643977530000|2022-02-04 12:25:30|||||||||78
1643977540000|2022-02-04 12:25:40||113.3||113.28||113.3||113.28|250
1643977550000|2022-02-04 12:25:50|113.32|113.26|112.88|112.8|113.32|113.26|112.78|112.68|355381
1643977560000|2022-02-04 12:26:00|112.86|112.84|112.86|112.8|112.88|112.86|112.72|112.68|42847
1643977570000|2022-02-04 12:26:10||112.82||112.8||112.82||112.8|45000
1643977580000|2022-02-04 12:26:20|112.84|112.78|113.1|113.04|113.18|113.12|112.84|112.78|223878
1643977590000|2022-02-04 12:26:30|113.08|113.02|113.08|113.04|113.08|113.04|113.02|112.96|179824
1643977600000|2022-02-04 12:26:40||113.02||113.02||113.02||113.02|5
1643977610000|2022-02-04 12:26:50|||||||||3440
1643977620000|2022-02-04 12:27:00|113.06|113|113.06|113|113.06|113|113.06|113|3531
1643977630000|2022-02-04 12:27:10|113.04||113.04||113.04||113.04||215
1643977640000|2022-02-04 12:27:20|113.06|113.02|112.86|112.78|113.08|113.04|112.86|112.78|277296
1643977650000|2022-02-04 12:27:30|112.84|112.8|112.76|112.7|112.84|112.8|112.72|112.66|33926
1643977660000|2022-02-04 12:27:40|112.8|112.72|112.84|112.78|112.9|112.86|112.8|112.72|35348
1643977670000|2022-02-04 12:27:50|112.82|112.76|112.82|112.74|112.84|112.78|112.82|112.74|15561
1643977690000|2022-02-04 12:28:10|112.8|112.72|112.74|112.64|112.8|112.72|112.74|112.64|1216136
1643977700000|2022-02-04 12:28:20|112.76|112.62|112.84|112.78|112.86|112.82|112.72|112.62|41098
1643977710000|2022-02-04 12:28:30|112.8|112.74|112.92|112.86|112.94|112.86|112.8|112.74|8382
1643977720000|2022-02-04 12:28:40|112.94||112.94||112.94||112.94||10000
1643977730000|2022-02-04 12:28:50|112.96|112.9|112.96|112.86|113|112.92|112.94|112.86|19407
1643977740000|2022-02-04 12:29:00|||||||||1000
1643977750000|2022-02-04 12:29:10|112.94|112.88|112.94|112.86|112.94|112.88|112.94|112.86|1522
1643977760000|2022-02-04 12:29:20|112.96||112.96||112.96||112.96||445
1643977770000|2022-02-04 12:29:30|112.94|112.88|112.98|112.86|113|112.94|112.9|112.82|29956
1643977780000|2022-02-04 12:29:40|113|112.88|112.96|112.9|113|112.94|112.96|112.88|6759
1643977790000|2022-02-04 12:29:50|112.94|112.88|112.96|112.88|112.96|112.9|112.94|112.88|1205068
1643977800000|2022-02-04 12:30:00|112.94|112.86|112.88|112.8|112.94|112.86|112.88|112.8|9175
1643977810000|2022-02-04 12:30:10|112.86|112.82|112.86|112.76|112.86|112.82|112.86|112.76|4169
1643977820000|2022-02-04 12:30:20|||||||||20000
1643977830000|2022-02-04 12:30:30|112.84|112.74|112.7|112.62|112.84|112.76|112.68|112.6|8196
1643977840000|2022-02-04 12:30:40|112.72|112.64|112.7|112.62|112.76|112.74|112.7|112.62|13173
1643977850000|2022-02-04 12:30:50|112.68|112.6|112.68|112.6|112.68|112.62|112.64|112.6|9929
1643977860000|2022-02-04 12:31:00|112.7|112.62|112.72|112.62|112.76|112.66|112.68|112.6|10897
1643977870000|2022-02-04 12:31:10|112.74|112.66|112.72|112.62|112.78|112.7|112.72|112.6|2020
1643977880000|2022-02-04 12:31:20|112.74|112.64|112.74|112.66|112.78|112.7|112.74|112.64|5002
1643977890000|2022-02-04 12:31:30|112.72|112.64|112.68|112.6|112.74|112.66|112.68|112.6|15189
1643977900000|2022-02-04 12:31:40|112.66|112.58|112.5|112.44|112.66|112.58|112.5|112.4|1235056
1643977910000|2022-02-04 12:31:50|112.54|112.48|112.56|112.48|112.56|112.5|112.5|112.42|12796
1643977920000|2022-02-04 12:32:00|112.54|112.46|112.5|112.4|112.54|112.46|112.5|112.4|3042
1643977930000|2022-02-04 12:32:10|112.52|112.42|112.32|112.22|112.56|112.48|112.28|112.2|93545
1643977940000|2022-02-04 12:32:20|112.3|112.3|112.38|112.32|112.38|112.32|112.3|112.22|8548
1643977950000|2022-02-04 12:32:30|112.36|112.3|112.4|112.3|112.4|112.32|112.32|112.28|18451
1643977960000|2022-02-04 12:32:40|112.38||112.38||112.38||112.38||0
1643977980000|2022-02-04 12:33:00|112.4|112.34|112.4|112.3|112.44|112.34|112.4|112.3|4000
1643977990000|2022-02-04 12:33:10|112.38|112.32|112.38|112.3|112.38|112.32|112.36|112.3|2484
1643978000000|2022-02-04 12:33:20|112.4|112.32|112.42|112.36|112.44|112.36|112.4|112.32|3516
1643978010000|2022-02-04 12:33:30||112.34||112.34||112.34||112.34|10613
1643978020000|2022-02-04 12:33:40|112.44|112.36|112.5|112.44|112.52|112.44|112.42|112.36|24580
1643978030000|2022-02-04 12:33:50|||||||||819
1643978040000|2022-02-04 12:34:00|112.52|112.46|112.58|112.46|112.6|112.48|112.52|112.46|10141
1643978050000|2022-02-04 12:34:10|112.56|112.44|112.48|112.42|112.56|112.44|112.42|112.32|31557
1643978060000|2022-02-04 12:34:20|112.46|112.4|112.5|112.42|112.52|112.44|112.46|112.4|22353
1643978070000|2022-02-04 12:34:30|112.48|112.46|112.5|112.44|112.52|112.46|112.46|112.42|11989
1643978080000|2022-02-04 12:34:40|112.48|112.42|112.52|112.44|112.52|112.44|112.46|112.42|13325
1643978090000|2022-02-04 12:34:50|112.5|112.48|112.56|112.48|112.56|112.48|112.5|112.44|9505
1643978100000|2022-02-04 12:35:00|112.54|112.5|112.54|112.44|112.6|112.5|112.54|112.44|1003
1643978110000|2022-02-04 12:35:10|112.52|112.42|112.58|112.5|112.6|112.5|112.46|112.36|47458
1643978120000|2022-02-04 12:35:20|112.56|112.52|112.56|112.5|112.56|112.52|112.56|112.5|0
1643978130000|2022-02-04 12:35:30|112.58|112.52|112.56|112.5|112.6|112.52|112.56|112.5|10991
1643978140000|2022-02-04 12:35:40|112.54|112.52|112.58|112.52|112.6|112.52|112.54|112.52|5523
1643978150000|2022-02-04 12:35:50|112.6|112.56|112.62|112.56|112.64|112.56|112.6|112.56|4500
1643978160000|2022-02-04 12:36:00|112.6|112.52|112.58|112.52|112.6|112.52|112.56|112.52|2000
1643978170000|2022-02-04 12:36:10|112.56|112.5|112.58|112.52|112.6|112.52|112.56|112.5|2828
1643978180000|2022-02-04 12:36:20||112.5||112.5||112.5||112.5|580
1643978190000|2022-02-04 12:36:30||112.52||112.5||112.52||112.5|0
1643978200000|2022-02-04 12:36:40|112.6|112.52|112.64|112.56|112.64|112.56|112.58|112.52|24600
1643978210000|2022-02-04 12:36:50|112.66||112.64||112.68||112.64||0
1643978220000|2022-02-04 12:37:00|112.62|112.54|112.6|112.52|112.62|112.54|112.6|112.52|12973
1643978240000|2022-02-04 12:37:20|||||||||2201
1643978260000|2022-02-04 12:37:40|112.62|112.54|112.7|112.64|112.74|112.68|112.62|112.54|20237
1643978270000|2022-02-04 12:37:50|112.68||112.68||112.68||112.68||732
1643978280000|2022-02-04 12:38:00|112.66|112.6|112.64|112.6|112.7|112.62|112.64|112.58|17063
1643978290000|2022-02-04 12:38:10|112.62|112.56|112.6|112.52|112.62|112.56|112.6|112.52|2860
1643978300000|2022-02-04 12:38:20|||||||||1331
1643978310000|2022-02-04 12:38:30|112.58|112.5|112.6|112.52|112.62|112.52|112.56|112.5|5210
1643978340000|2022-02-04 12:39:00|112.58|112.5|112.56|112.5|112.58|112.5|112.54|112.5|1010
1643978350000|2022-02-04 12:39:10|112.58|112.52|112.64|112.56|112.64|112.56|112.58|112.52|4001
1643978360000|2022-02-04 12:39:20|112.62|112.54|112.56|112.5|112.62|112.54|112.56|112.5|11822
1643978370000|2022-02-04 12:39:30|||||||||20000
1643978380000|2022-02-04 12:39:40|||||||||35
1643978390000|2022-02-04 12:39:50|112.58|112.52|112.6|112.52|112.6|112.52|112.58|112.52|21993
1643978400000|2022-02-04 12:40:00|112.58|112.5|112.58|112.5|112.58|112.5|112.58|112.5|0
1643978410000|2022-02-04 12:40:10|||||||||457
1643978420000|2022-02-04 12:40:20|||||||||4414
1643978430000|2022-02-04 12:40:30|112.6|112.52|112.6|112.52|112.6|112.54|112.6|112.52|46
1643978450000|2022-02-04 12:40:50|112.62|112.62|112.74|112.66|112.74|112.66|112.62|112.52|32113
1643978460000|2022-02-04 12:41:00|112.76|112.7|112.8|112.72|112.8|112.72|112.76|112.7|90
1643978470000|2022-02-04 12:41:10|112.78|112.7|112.64|112.56|112.78|112.7|112.64|112.56|13471
1643978480000|2022-02-04 12:41:20|112.66|112.58|112.72|112.6|112.72|112.6|112.66|112.58|0
1643978490000|2022-02-04 12:41:30|112.74|112.64|112.74|112.64|112.74|112.64|112.74|112.64|7680
1643978500000|2022-02-04 12:41:40||112.66||112.68||112.68||112.66|9941
1643978510000|2022-02-04 12:41:50|112.76|112.7|112.74|112.7|112.82|112.76|112.74|112.68|8162
1643978530000|2022-02-04 12:42:10|112.76|112.68|112.7|112.6|112.78|112.68|112.68|112.6|1510
1643978540000|2022-02-04 12:42:20|112.68||112.7||112.7||112.68||4405
1643978550000|2022-02-04 12:42:30|112.72|112.64|112.72|112.64|112.72|112.64|112.72|112.64|50073
1643978560000|2022-02-04 12:42:40|||||||||870
1643978570000|2022-02-04 12:42:50|112.74|112.66|112.78|112.68|112.78|112.68|112.72|112.64|2444
1643978580000|2022-02-04 12:43:00|112.8||112.78||112.8||112.78||3519
1643978590000|2022-02-04 12:43:10|||||||||2000
1643978600000|2022-02-04 12:43:20|||||||||4403
1643978610000|2022-02-04 12:43:30|112.8|112.7|112.84|112.8|112.84|112.8|112.8|112.7|15344
1643978620000|2022-02-04 12:43:40|112.86|112.78|112.96|112.88|112.96|112.88|112.86|112.78|28856
1643978630000|2022-02-04 12:43:50|112.94|112.9|112.98|112.9|112.98|112.9|112.94|112.9|0
1643978640000|2022-02-04 12:44:00|112.96|112.88|112.86|112.74|112.96|112.88|112.84|112.74|22147
1643978660000|2022-02-04 12:44:20|112.82||112.82||112.82||112.82||5350
1643978670000|2022-02-04 12:44:30|112.84|112.78|112.82|112.74|112.86|112.78|112.82|112.74|0
1643978680000|2022-02-04 12:44:40|112.84|112.76|112.86|112.78|112.86|112.78|112.84|112.76|0
1643978690000|2022-02-04 12:44:50|112.88|112.88|112.86|112.78|112.9|112.88|112.86|112.78|75827
1643978700000|2022-02-04 12:45:00|112.88|112.88|112.86|112.8|112.9|112.88|112.86|112.78|54489
1643978710000|2022-02-04 12:45:10||112.78||112.78||112.78||112.78|7059
1643978720000|2022-02-04 12:45:20|112.9|112.82|112.94|112.86|112.94|112.86|112.9|112.82|20721
1643978730000|2022-02-04 12:45:30|||||||||5399
1643978740000|2022-02-04 12:45:40|112.96|112.88|112.98|112.9|113|112.9|112.96|112.88|9217
1643978750000|2022-02-04 12:45:50|113|112.94|113|112.94|113|112.94|112.96|112.94|11653
1643978760000|2022-02-04 12:46:00|112.98|112.92|113|112.94|113|112.94|112.98|112.9|704
1643978770000|2022-02-04 12:46:10|112.98|112.92|112.9|112.82|112.98|112.92|112.9|112.82|0
1643978780000|2022-02-04 12:46:20|112.92||112.92||112.92||112.92||0
1643978790000|2022-02-04 12:46:30|112.9||112.9||112.9||112.9||9803
1643978800000|2022-02-04 12:46:40|112.88|112.8|112.88|112.8|112.88|112.8|112.88|112.8|0
1643978820000|2022-02-04 12:47:00|112.86|112.78|112.8|112.72|112.86|112.78|112.8|112.7|5360
1643978830000|2022-02-04 12:47:10|112.82|112.74|112.9|112.82|112.9|112.82|112.82|112.74|4519
1643978840000|2022-02-04 12:47:20|112.86|112.8|112.86|112.78|112.9|112.8|112.86|112.78|5867
1643978850000|2022-02-04 12:47:30|112.84|112.76|112.86|112.76|112.86|112.76|112.84|112.76|878
1643978860000|2022-02-04 12:47:40|112.88|112.86|112.88|112.82|112.88|112.86|112.86|112.76|25220
1643978870000|2022-02-04 12:47:50||112.8||112.8||112.8||112.8|2000
1643978880000|2022-02-04 12:48:00|112.84|112.78|112.84|112.78|112.88|112.78|112.84|112.76|2069
1643978890000|2022-02-04 12:48:10||112.76||112.76||112.76||112.76|4300
1643978910000|2022-02-04 12:48:30|112.82|112.78|112.86|112.78|112.86|112.78|112.82|112.78|0
1643978920000|2022-02-04 12:48:40|112.88|112.82|112.88|112.8|112.88|112.82|112.88|112.78|0
1643978930000|2022-02-04 12:48:50||112.82||112.82||112.82||112.82|176
1643978940000|2022-02-04 12:49:00|112.84|112.8|112.8|112.76|112.84|112.8|112.8|112.76|3359
1643978950000|2022-02-04 12:49:10|112.84|112.78|112.84|112.76|112.84|112.8|112.84|112.76|2890
1643978970000|2022-02-04 12:49:30|112.82||112.84||112.84||112.82||933
1643978980000|2022-02-04 12:49:40|112.8||112.8||112.8||112.8||0
1643978990000|2022-02-04 12:49:50|112.82|112.8|112.84|112.8|112.84|112.8|112.82|112.8|4770
1643979000000|2022-02-04 12:50:00|112.82||112.82||112.82||112.82||2024
1643979020000|2022-02-04 12:50:20|112.8|112.78|112.72|112.64|112.8|112.78|112.72|112.62|7927
1643979030000|2022-02-04 12:50:30|112.74|112.66|112.76|112.7|112.8|112.7|112.74|112.66|4397
1643979040000|2022-02-04 12:50:40||112.68||112.7||112.7||112.66|300
1643979050000|2022-02-04 12:50:50|112.74||112.74||112.74||112.74||0
1643979060000|2022-02-04 12:51:00|112.72|112.68|112.72|112.66|112.72|112.68|112.72|112.66|2275
1643979070000|2022-02-04 12:51:10|112.7|112.64|112.72|112.64|112.72|112.64|112.7|112.64|0
1643979080000|2022-02-04 12:51:20|112.7||112.72||112.72||112.7||1566
1643979090000|2022-02-04 12:51:30|112.68|112.6|112.68|112.6|112.68|112.6|112.68|112.6|0
1643979100000|2022-02-04 12:51:40||112.62||112.62||112.62||112.62|11233
1643979120000|2022-02-04 12:52:00|112.7|112.64|112.72|112.66|112.72|112.68|112.68|112.64|8882
1643979130000|2022-02-04 12:52:10||112.64||112.66||112.66||112.64|0
1643979140000|2022-02-04 12:52:20||112.64||112.64||112.66||112.64|390
1643979150000|2022-02-04 12:52:30|112.74|112.68|112.74|112.7|112.74|112.7|112.74|112.68|1738
1643979170000|2022-02-04 12:52:50|112.7|112.68|112.74|112.68|112.74|112.68|112.7|112.66|5277
1643979190000|2022-02-04 12:53:10|112.78|112.7|112.76|112.7|112.8|112.72|112.74|112.7|9301
1643979210000|2022-02-04 12:53:30|112.78|112.72|112.78|112.72|112.78|112.72|112.78|112.72|5608
1643979220000|2022-02-04 12:53:40|112.76|112.7|112.78|112.7|112.78|112.7|112.76|112.7|0
1643979230000|2022-02-04 12:53:50|112.8|112.72|112.8|112.72|112.8|112.72|112.8|112.72|2527
1643979240000|2022-02-04 12:54:00|112.78|112.7|112.8|112.76|112.8|112.76|112.74|112.7|2062
1643979250000|2022-02-04 12:54:10|112.82|112.8|112.86|112.8|112.86|112.8|112.82|112.8|1450
1643979260000|2022-02-04 12:54:20|112.84||112.84||112.84||112.84||15382
1643979270000|2022-02-04 12:54:30|112.82|112.78|112.9|112.82|112.9|112.82|112.8|112.72|14271
1643979280000|2022-02-04 12:54:40|112.86||112.86||112.86||112.86||0
1643979290000|2022-02-04 12:54:50|112.84|112.78|112.84|112.78|112.84|112.78|112.84|112.76|21670
1643979300000|2022-02-04 12:55:00|112.82|112.74|112.8|112.74|112.82|112.74|112.8|112.74|10785
1643979310000|2022-02-04 12:55:10|||||||||3322
1643979320000|2022-02-04 12:55:20|||||||||900
1643979340000|2022-02-04 12:55:40|112.82|112.8|112.9|112.82|112.94|112.92|112.82|112.8|34961
1643979350000|2022-02-04 12:55:50|112.88|112.8|112.88|112.8|112.88|112.82|112.86|112.78|0
1643979360000|2022-02-04 12:56:00||112.82||112.8||112.82||112.8|6611
1643979370000|2022-02-04 12:56:10|112.9|112.82|112.9|112.82|112.94|112.88|112.9|112.82|8083
1643979380000|2022-02-04 12:56:20||112.86||112.86||112.86||112.86|15176
1643979390000|2022-02-04 12:56:30|||||||||10000
1643979400000|2022-02-04 12:56:40||112.84||112.84||112.84||112.82|900
1643979410000|2022-02-04 12:56:50|112.88|112.82|112.92|112.86|112.98|112.94|112.88|112.82|25000
1643979420000|2022-02-04 12:57:00|112.94||112.92||112.94||112.92||0
1643979440000|2022-02-04 12:57:20|||||||||25000
1643979450000|2022-02-04 12:57:30|112.96|112.88|112.96|112.9|112.96|112.9|112.96|112.88|1805
1643979460000|2022-02-04 12:57:40|112.94|112.88|112.94|112.9|112.94|112.9|112.94|112.88|597
1643979470000|2022-02-04 12:57:50|||||||||607
1643979480000|2022-02-04 12:58:00|112.96|112.92|112.96|112.92|113|112.94|112.94|112.92|16200
1643979490000|2022-02-04 12:58:10|112.98|112.96|113.02|112.94|113.04|112.96|112.98|112.92|6009
1643979500000|2022-02-04 12:58:20||112.92||112.94||112.94||112.92|11260
1643979510000|2022-02-04 12:58:30|113.04|113.04|113.06|113|113.08|113.04|113.04|112.96|28951
1643979530000|2022-02-04 12:58:50|||||||||963
1643979550000|2022-02-04 12:59:10|113.04||113.04||113.04||113.04||14
1643979560000|2022-02-04 12:59:20|113|112.96|113|112.94|113|112.96|113|112.94|9892
1643979570000|2022-02-04 12:59:30|112.96|112.92|112.88|112.82|112.96|112.92|112.88|112.82|5260
1643979580000|2022-02-04 12:59:40|112.86|112.8|112.86|112.78|112.88|112.8|112.86|112.78|0
1643979600000|2022-02-04 13:00:00|112.84|112.76|112.9|112.82|112.92|112.86|112.84|112.74|8484
1643979610000|2022-02-04 13:00:10|112.88|112.8|112.88|112.78|112.88|112.8|112.88|112.78|57
1643979620000|2022-02-04 13:00:20|112.9|112.8|112.9|112.82|112.9|112.86|112.9|112.8|4044
1643979630000|2022-02-04 13:00:30||112.84||112.84||112.86||112.84|0
1643979650000|2022-02-04 13:00:50|112.88|112.82|112.88|112.82|112.88|112.82|112.88|112.78|0
1643979670000|2022-02-04 13:01:10|||||||||14085
1643979680000|2022-02-04 13:01:20||112.84||112.82||112.84||112.82|0
1643979690000|2022-02-04 13:01:30|112.86|112.8|112.8|112.74|112.86|112.8|112.8|112.74|5538
1643979700000|2022-02-04 13:01:40|||||||||871
1643979710000|2022-02-04 13:01:50|112.82|112.76|112.86|112.78|112.86|112.78|112.82|112.76|21949
1643979720000|2022-02-04 13:02:00|112.84|112.76|112.82|112.74|112.84|112.76|112.82|112.74|0
1643979740000|2022-02-04 13:02:20|112.84|112.76|112.88|112.8|112.88|112.8|112.84|112.76|3201
1643979750000|2022-02-04 13:02:30|112.84|112.78|112.82|112.76|112.84|112.78|112.82|112.76|3725
1643979760000|2022-02-04 13:02:40|112.86|112.78|112.88|112.8|112.88|112.8|112.86|112.76|12294
1643979770000|2022-02-04 13:02:50|112.84|112.78|112.84|112.78|112.88|112.86|112.84|112.78|21424
1643979780000|2022-02-04 13:03:00|112.82|112.76|112.8|112.76|112.82|112.76|112.8|112.76|8153
1643979790000|2022-02-04 13:03:10|112.82|112.78|112.82|112.76|112.84|112.78|112.82|112.76|17000
1643979800000|2022-02-04 13:03:20|112.8|112.74|112.8|112.74|112.82|112.74|112.8|112.74|4119
1643979810000|2022-02-04 13:03:30|112.78||112.78||112.8||112.78||0
1643979840000|2022-02-04 13:04:00|112.76|112.72|112.74|112.7|112.78|112.72|112.74|112.66|2599
1643979850000|2022-02-04 13:04:10||112.68||112.68||112.68||112.68|0
1643979880000|2022-02-04 13:04:40||112.7||112.7||112.7||112.7|1187
1643979890000|2022-02-04 13:04:50|112.72|112.68|112.68|112.62|112.72|112.68|112.68|112.6|18684
1643979900000|2022-02-04 13:05:00|112.7|112.66|112.72|112.66|112.72|112.68|112.7|112.62|7600
1643979910000|2022-02-04 13:05:10|112.7|112.64|112.7|112.62|112.7|112.64|112.7|112.62|5288
1643979920000|2022-02-04 13:05:20|112.68|112.6|112.7|112.62|112.7|112.62|112.68|112.6|0
1643979930000|2022-02-04 13:05:30|112.72|112.66|112.74|112.66|112.74|112.66|112.72|112.66|0
1643979940000|2022-02-04 13:05:40|112.72|112.64|112.7|112.62|112.72|112.64|112.7|112.62|0
1643979950000|2022-02-04 13:05:50|112.72|112.66|112.72|112.62|112.74|112.66|112.7|112.62|4
1643979960000|2022-02-04 13:06:00||112.64||112.66||112.66||112.64|400
1643979970000|2022-02-04 13:06:10|112.74||112.74||112.74||112.74||232
1643979980000|2022-02-04 13:06:20|112.76|112.68|112.76|112.7|112.76|112.7|112.74|112.66|8000
1643979990000|2022-02-04 13:06:30|112.8|112.72|112.78|112.7|112.82|112.72|112.78|112.7|19696
1643980000000|2022-02-04 13:06:40|||||||||2642
1643980010000|2022-02-04 13:06:50|112.8|112.72|112.8|112.74|112.84|112.74|112.8|112.72|190
1643980020000|2022-02-04 13:07:00|112.78|112.72|112.8|112.76|112.84|112.76|112.76|112.68|12978
1643980030000|2022-02-04 13:07:10|112.82|112.74|112.8|112.74|112.88|112.78|112.8|112.74|26596
1643980040000|2022-02-04 13:07:20|112.78||112.78||112.78||112.78||38098
1643980060000|2022-02-04 13:07:40|112.8|112.76|112.8|112.74|112.84|112.8|112.8|112.74|12891
1643980080000|2022-02-04 13:08:00|||||||||1823
1643980090000|2022-02-04 13:08:10|||||||||4403
1643980100000|2022-02-04 13:08:20|112.78|112.7|112.76|112.66|112.78|112.7|112.74|112.66|6896
1643980110000|2022-02-04 13:08:30|112.74|112.72|112.76|112.72|112.76|112.72|112.74|112.72|10411
1643980120000|2022-02-04 13:08:40|112.74|112.7|112.74|112.66|112.74|112.7|112.74|112.66|0
1643980130000|2022-02-04 13:08:50|112.76|112.7|112.76|112.7|112.76|112.7|112.76|112.66|6198
1643980140000|2022-02-04 13:09:00|||||||||19640
1643980150000|2022-02-04 13:09:10|112.78|112.78|112.76|112.7|112.8|112.78|112.76|112.7|30001
1643980160000|2022-02-04 13:09:20|112.78|112.72|112.78|112.7|112.78|112.74|112.78|112.7|6000
1643980170000|2022-02-04 13:09:30|||||||||1760
1643980190000|2022-02-04 13:09:50|112.74|112.68|112.7|112.66|112.74|112.68|112.7|112.64|12595
1643980200000|2022-02-04 13:10:00|112.68|112.62|112.66|112.58|112.68|112.62|112.66|112.58|425
1643980210000|2022-02-04 13:10:10|||||||||12088
1643980220000|2022-02-04 13:10:20|||||||||27052
1643980230000|2022-02-04 13:10:30|112.68|112.66|112.68|112.62|112.68|112.66|112.68|112.6|20497
1643980240000|2022-02-04 13:10:40|112.66|112.6|112.68|112.6|112.68|112.6|112.64|112.56|9702
1643980250000|2022-02-04 13:10:50|112.66|112.62|112.68|112.64|112.68|112.64|112.66|112.62|2728
1643980260000|2022-02-04 13:11:00|112.7|112.66|112.76|112.7|112.76|112.7|112.7|112.66|38390
1643980290000|2022-02-04 13:11:30|||||||||2637
1643980310000|2022-02-04 13:11:50|||||||||13227
1643980330000|2022-02-04 13:12:10|||||||||10000
1643980350000|2022-02-04 13:12:30|112.8|112.74|112.78|112.74|112.8|112.74|112.78|112.74|5352
1643980370000|2022-02-04 13:12:50|112.76|112.7|112.78|112.68|112.78|112.7|112.74|112.68|3370
1643980380000|2022-02-04 13:13:00|112.76||112.74||112.76||112.74||0
1643980390000|2022-02-04 13:13:10|||||||||1761
1643980400000|2022-02-04 13:13:20|112.7|112.66|112.72|112.64|112.74|112.66|112.7|112.62|10854
1643980410000|2022-02-04 13:13:30|112.7|112.66|112.78|112.7|112.8|112.7|112.7|112.66|20183
1643980420000|2022-02-04 13:13:40|||||||||250
1643980430000|2022-02-04 13:13:50|112.8||112.78||112.8||112.78||0
1643980440000|2022-02-04 13:14:00|112.8|112.74|112.8|112.74|112.8|112.74|112.8|112.74|13583
1643980450000|2022-02-04 13:14:10|112.82|112.76|112.82|112.74|112.84|112.78|112.82|112.74|3568
1643980460000|2022-02-04 13:14:20|112.8|112.72|112.78|112.7|112.82|112.72|112.78|112.7|22386
1643980480000|2022-02-04 13:14:40|112.8|112.72|112.8|112.72|112.8|112.72|112.8|112.72|0
1643980490000|2022-02-04 13:14:50|112.78|112.7|112.78|112.7|112.78|112.7|112.78|112.7|0
1643980500000|2022-02-04 13:15:00|112.8|112.72|112.82|112.74|112.82|112.74|112.78|112.7|0
1643980510000|2022-02-04 13:15:10|112.84|112.84|112.84|112.74|112.86|112.84|112.84|112.74|20000
1643980520000|2022-02-04 13:15:20|112.82|112.78|112.82|112.74|112.84|112.78|112.82|112.74|0
1643980540000|2022-02-04 13:15:40|112.84|112.78|112.84|112.78|112.84|112.78|112.84|112.78|2990
1643980550000|2022-02-04 13:15:50|||||||||10630
1643980560000|2022-02-04 13:16:00|112.82|112.74|112.78|112.7|112.84|112.74|112.78|112.7|2372
1643980580000|2022-02-04 13:16:20|112.8||112.78||112.8||112.78||0
1643980600000|2022-02-04 13:16:40|||||||||15874
1643980610000|2022-02-04 13:16:50||112.72||112.72||112.72||112.7|15000
1643980620000|2022-02-04 13:17:00||112.7||112.7||112.7||112.7|250
1643980630000|2022-02-04 13:17:10|112.8|112.72|112.8|112.72|112.82|112.8|112.8|112.7|25000
1643980640000|2022-02-04 13:17:20||112.7||112.72||112.72||112.7|1330
1643980650000|2022-02-04 13:17:30|||||||||88162
1643980660000|2022-02-04 13:17:40|112.82|112.84|112.92|112.86|112.94|112.86|112.82|112.76|64093
1643980670000|2022-02-04 13:17:50|112.9|112.84|112.8|112.72|112.9|112.84|112.8|112.7|23668
1643980680000|2022-02-04 13:18:00|||||||||4400
1643980690000|2022-02-04 13:18:10|112.78|112.7|112.76|112.66|112.78|112.7|112.72|112.64|51932
1643980700000|2022-02-04 13:18:20|112.74|112.68|112.72|112.66|112.74|112.7|112.72|112.64|1122
1643980710000|2022-02-04 13:18:30|112.74||112.76||112.76||112.74||0
1643980720000|2022-02-04 13:18:40|||||||||5000
1643980730000|2022-02-04 13:18:50|||||||||9315
1643980740000|2022-02-04 13:19:00|112.74||112.74||112.74||112.74||0
1643980750000|2022-02-04 13:19:10|112.72||112.74||112.74||112.72||0
1643980760000|2022-02-04 13:19:20|||||||||10000
1643980780000|2022-02-04 13:19:40|||||||||500
1643980790000|2022-02-04 13:19:50|112.72|112.7|112.76|112.7|112.76|112.72|112.72|112.7|8921
1643980800000|2022-02-04 13:20:00|112.78|112.74|112.78|112.7|112.8|112.74|112.78|112.7|32063
1643980820000|2022-02-04 13:20:20|112.76||112.76||112.76||112.76||4
1643980830000|2022-02-04 13:20:30|||||||||520
1643980840000|2022-02-04 13:20:40|112.74|112.66|112.68|112.62|112.74|112.66|112.68|112.62|8971
1643980850000|2022-02-04 13:20:50|112.7|112.64|112.72|112.64|112.72|112.66|112.68|112.64|23607
1643980860000|2022-02-04 13:21:00||112.68||112.68||112.68||112.68|96
1643980870000|2022-02-04 13:21:10|112.7|112.64|112.68|112.62|112.7|112.64|112.68|112.62|4686
1643980880000|2022-02-04 13:21:20||112.64||112.64||112.64||112.62|5000
1643980890000|2022-02-04 13:21:30|||||||||4368
1643980900000|2022-02-04 13:21:40|112.7|112.6|112.66|112.58|112.7|112.6|112.66|112.58|16938
1643980910000|2022-02-04 13:21:50|||||||||10586
1643980920000|2022-02-04 13:22:00|112.68|112.6|112.68|112.6|112.68|112.6|112.68|112.6|2189
1643980930000|2022-02-04 13:22:10|||||||||13825
1643980940000|2022-02-04 13:22:20||112.64||112.62||112.64||112.6|4263
1643980960000|2022-02-04 13:22:40|112.7|112.64|112.68|112.64|112.72|112.64|112.68|112.64|8610
1643980970000|2022-02-04 13:22:50|||||||||17500
1643980980000|2022-02-04 13:23:00|112.7|112.68|112.72|112.68|112.74|112.68|112.7|112.64|4188
1643980990000|2022-02-04 13:23:10|112.74||112.74||112.74||112.74||0
1643981000000|2022-02-04 13:23:20|||||||||4405
1643981010000|2022-02-04 13:23:30|||||||||17646
1643981020000|2022-02-04 13:23:40|||||||||4494
1643981040000|2022-02-04 13:24:00|112.72||112.72||112.72||112.72||63
1643981050000|2022-02-04 13:24:10|112.74|112.7|112.68|112.62|112.74|112.7|112.68|112.62|6548
1643981060000|2022-02-04 13:24:20|112.7|112.64|112.72|112.66|112.74|112.66|112.7|112.64|23332
1643981070000|2022-02-04 13:24:30|112.7|112.62|112.68|112.62|112.7|112.62|112.68|112.58|3820
1643981090000|2022-02-04 13:24:50|112.66|112.58|112.66|112.58|112.66|112.58|112.64|112.56|754
1643981100000|2022-02-04 13:25:00|112.64||112.64||112.64||112.64||0
1643981110000|2022-02-04 13:25:10|112.66|112.62|112.68|112.64|112.7|112.64|112.66|112.62|19962
1643981130000|2022-02-04 13:25:30|||||||||917
1643981140000|2022-02-04 13:25:40|112.7|112.66|112.7|112.64|112.7|112.66|112.7|112.64|1177
1643981160000|2022-02-04 13:26:00|112.68||112.7||112.7||112.68||34
1643981170000|2022-02-04 13:26:10|112.68|112.62|112.68|112.6|112.68|112.62|112.68|112.58|893
1643981180000|2022-02-04 13:26:20||112.58||112.58||112.58||112.58|7136
1643981190000|2022-02-04 13:26:30|112.66|112.56|112.6|112.52|112.66|112.56|112.6|112.5|2069
1643981220000|2022-02-04 13:27:00|112.62|112.54|112.68|112.6|112.68|112.6|112.62|112.54|2903
1643981230000|2022-02-04 13:27:10|112.66||112.66||112.66||112.66||2250
1643981260000|2022-02-04 13:27:40|112.64|112.58|112.64|112.6|112.66|112.6|112.64|112.56|0
1643981270000|2022-02-04 13:27:50|112.66||112.66||112.66||112.66||0
1643981280000|2022-02-04 13:28:00|112.64||112.64||112.64||112.64||355
1643981300000|2022-02-04 13:28:20|||||||||30021
1643981330000|2022-02-04 13:28:50|112.66|112.62|112.66|112.62|112.66|112.62|112.64|112.6|3358
1643981340000|2022-02-04 13:29:00|||||||||10000
1643981350000|2022-02-04 13:29:10|||||||||34436
1643981360000|2022-02-04 13:29:20|112.68|112.64|112.68|112.64|112.68|112.64|112.68|112.64|3461
1643981370000|2022-02-04 13:29:30|||||||||3521
1643981380000|2022-02-04 13:29:40|112.7||112.7||112.7||112.7||3557
1643981390000|2022-02-04 13:29:50|112.72|112.7|112.72|112.66|112.72|112.7|112.7|112.62|2526
1643981400000|2022-02-04 13:30:00||112.68||112.66||112.68||112.66|462
1643981410000|2022-02-04 13:30:10|112.7|112.62|112.58|112.5|112.7|112.62|112.58|112.5|4713
1643981420000|2022-02-04 13:30:20|112.62|112.54|112.56|112.5|112.62|112.54|112.54|112.5|19197
1643981430000|2022-02-04 13:30:30|112.52|112.48|112.46|112.4|112.56|112.5|112.4|112.32|195437
1643981440000|2022-02-04 13:30:40|112.42|112.36|112.42|112.36|112.5|112.42|112.42|112.32|22100
1643981450000|2022-02-04 13:30:50|112.44|112.38|112.48|112.4|112.5|112.46|112.42|112.38|12192
1643981460000|2022-02-04 13:31:00|112.5|112.44|112.52|112.46|112.58|112.5|112.48|112.44|21515
1643981470000|2022-02-04 13:31:10|112.54|112.44|112.5|112.44|112.58|112.44|112.46|112.4|3725
1643981480000|2022-02-04 13:31:20|112.46|112.42|112.42|112.34|112.46|112.42|112.38|112.28|1841
1643981490000|2022-02-04 13:31:30|112.46|112.36|112.46|112.38|112.46|112.42|112.46|112.36|17637
1643981500000|2022-02-04 13:31:40|112.5|112.42|112.52|112.5|112.52|112.5|112.5|112.42|14348
1643981510000|2022-02-04 13:31:50|112.56|112.48|112.54|112.5|112.56|112.52|112.54|112.48|18447
1643981520000|2022-02-04 13:32:00|112.56|112.52|112.56|112.5|112.6|112.52|112.56|112.5|12653
1643981530000|2022-02-04 13:32:10|112.52|112.48|112.52|112.48|112.52|112.48|112.52|112.48|613
1643981540000|2022-02-04 13:32:20|112.56|112.5|112.56|112.5|112.56|112.5|112.5|112.5|2052
1643981550000|2022-02-04 13:32:30|112.54|112.48|112.5|112.42|112.54|112.48|112.5|112.42|7424
1643981560000|2022-02-04 13:32:40|112.46|112.38|112.5|112.46|112.5|112.46|112.46|112.38|375
1643981570000|2022-02-04 13:32:50|112.52|112.48|112.58|112.5|112.6|112.54|112.52|112.48|11868
1643981580000|2022-02-04 13:33:00|112.54|112.48|112.54|112.48|112.54|112.48|112.54|112.48|5
1643981590000|2022-02-04 13:33:10|112.52|112.44|112.58|112.5|112.58|112.5|112.5|112.44|17609
1643981600000|2022-02-04 13:33:20|112.56|112.46|112.56|112.5|112.56|112.5|112.52|112.46|16107
1643981610000|2022-02-04 13:33:30|112.54||112.54||112.54||112.54||0
1643981620000|2022-02-04 13:33:40|112.52|112.46|112.52|112.44|112.52|112.5|112.52|112.44|1961
1643981640000|2022-02-04 13:34:00|112.5|112.48|112.5|112.42|112.5|112.48|112.5|112.42|10000
1643981650000|2022-02-04 13:34:10|112.46|112.4|112.46|112.42|112.46|112.42|112.46|112.38|20004
1643981660000|2022-02-04 13:34:20|112.44|112.4|112.44|112.4|112.44|112.4|112.44|112.4|7455
1643981670000|2022-02-04 13:34:30|112.46||112.44||112.46||112.44||682
1643981680000|2022-02-04 13:34:40|112.4|112.36|112.42|112.34|112.44|112.38|112.4|112.34|4292
1643981690000|2022-02-04 13:34:50|112.4|112.36|112.4|112.36|112.4|112.36|112.38|112.36|50765
1643981700000|2022-02-04 13:35:00|112.42|112.34|112.42|112.36|112.42|112.38|112.42|112.34|9455
1643981710000|2022-02-04 13:35:10|112.44|112.38|112.52|112.44|112.52|112.44|112.44|112.38|24914
1643981720000|2022-02-04 13:35:20|112.5|112.46|112.58|112.52|112.6|112.52|112.5|112.46|3413
1643981730000|2022-02-04 13:35:30|112.56|112.5|112.58|112.5|112.58|112.5|112.56|112.48|0
1643981740000|2022-02-04 13:35:40|112.52|112.48|112.48|112.4|112.52|112.48|112.44|112.36|15667
1643981750000|2022-02-04 13:35:50|112.46|112.44|112.52|112.44|112.52|112.44|112.46|112.44|17268
1643981760000|2022-02-04 13:36:00|112.48|112.42|112.44|112.4|112.48|112.42|112.44|112.36|2035
1643981770000|2022-02-04 13:36:10|112.46|112.36|112.46|112.4|112.46|112.4|112.44|112.36|5793
1643981780000|2022-02-04 13:36:20|112.44|112.36|112.44|112.36|112.46|112.36|112.44|112.36|1425
1643981790000|2022-02-04 13:36:30|112.42||112.42||112.42||112.42||0
1643981800000|2022-02-04 13:36:40|112.44|112.38|112.44|112.38|112.44|112.38|112.42|112.36|2000
1643981810000|2022-02-04 13:36:50|112.46||112.46||112.46||112.46||0
1643981820000|2022-02-04 13:37:00|112.44|112.42|112.44|112.38|112.44|112.42|112.44|112.38|123
1643981830000|2022-02-04 13:37:10|112.42|112.36|112.44|112.36|112.44|112.38|112.4|112.36|8842
1643981840000|2022-02-04 13:37:20|112.42|112.38|112.44|112.38|112.44|112.38|112.42|112.38|2176
1643981850000|2022-02-04 13:37:30|112.42|112.4|112.42|112.4|112.42|112.4|112.42|112.4|1160
1643981860000|2022-02-04 13:37:40|112.44|112.38|112.48|112.44|112.5|112.44|112.44|112.38|33118
1643981870000|2022-02-04 13:37:50|112.52|112.46|112.58|112.5|112.58|112.5|112.52|112.46|4010
1643981880000|2022-02-04 13:38:00|112.56|112.48|112.5|112.46|112.56|112.5|112.5|112.46|2810
1643981890000|2022-02-04 13:38:10|112.52|112.48|112.58|112.5|112.58|112.5|112.52|112.48|750
1643981910000|2022-02-04 13:38:30|112.62|112.54|112.66|112.58|112.68|112.58|112.62|112.54|195338
1643981920000|2022-02-04 13:38:40|||||||||1000
1643981930000|2022-02-04 13:38:50|112.68|112.62|112.68|112.62|112.68|112.62|112.68|112.62|181
1643981940000|2022-02-04 13:39:00|112.66|112.6|112.66|112.58|112.68|112.62|112.64|112.58|1895
1643981950000|2022-02-04 13:39:10|112.68|112.62|112.68|112.62|112.68|112.62|112.68|112.62|6822
1643981960000|2022-02-04 13:39:20|112.66|112.6|112.66|112.58|112.66|112.6|112.66|112.58|1132
1643981970000|2022-02-04 13:39:30|112.68|112.6|112.68|112.64|112.68|112.64|112.68|112.6|30
1643981980000|2022-02-04 13:39:40||112.62||112.6||112.62||112.6|1000
1643981990000|2022-02-04 13:39:50|112.66||112.68||112.68||112.66||0
1643982000000|2022-02-04 13:40:00|112.66|112.62|112.68|112.6|112.68|112.62|112.66|112.6|0
1643982010000|2022-02-04 13:40:10|112.66|112.64|112.68|112.64|112.68|112.64|112.66|112.64|2642
1643982020000|2022-02-04 13:40:20|112.72|112.66|112.72|112.66|112.74|112.68|112.7|112.64|7849
1643982030000|2022-02-04 13:40:30|112.74|112.7|112.74|112.68|112.78|112.72|112.74|112.68|16989
1643982040000|2022-02-04 13:40:40|112.76|112.7|112.8|112.72|112.82|112.74|112.74|112.7|4900
1643982050000|2022-02-04 13:40:50|112.76|112.7|112.74|112.68|112.78|112.7|112.74|112.66|1783
1643982060000|2022-02-04 13:41:00|112.72|112.66|112.72|112.68|112.74|112.68|112.72|112.66|4000
1643982070000|2022-02-04 13:41:10|112.76|112.7|112.76|112.7|112.8|112.74|112.76|112.7|2689
1643982080000|2022-02-04 13:41:20|112.72|112.68|112.76|112.68|112.76|112.68|112.72|112.66|2845
1643982090000|2022-02-04 13:41:30|112.74|112.66|112.68|112.64|112.74|112.66|112.68|112.64|3719
1643982100000|2022-02-04 13:41:40|112.7|112.62|112.66|112.6|112.7|112.62|112.66|112.58|2513
1643982110000|2022-02-04 13:41:50|112.62||112.62||112.66||112.62||0
1643982120000|2022-02-04 13:42:00|112.6|112.58|112.54|112.46|112.6|112.58|112.54|112.46|11740
1643982130000|2022-02-04 13:42:10|||||||||2
1643982150000|2022-02-04 13:42:30|112.56|112.48|112.54|112.46|112.56|112.48|112.54|112.46|29
1643982160000|2022-02-04 13:42:40|112.56|112.5|112.56|112.52|112.56|112.52|112.56|112.5|0
1643982170000|2022-02-04 13:42:50|112.58|112.54|112.64|112.56|112.64|112.56|112.58|112.54|12143
1643982180000|2022-02-04 13:43:00|112.62|112.58|112.62|112.56|112.7|112.62|112.62|112.56|4910
1643982190000|2022-02-04 13:43:10|112.64|112.58|112.62|112.58|112.66|112.58|112.62|112.58|3020
1643982200000|2022-02-04 13:43:20|112.64|112.54|112.6|112.52|112.66|112.58|112.58|112.48|1309
1643982210000|2022-02-04 13:43:30|112.58|112.5|112.52|112.46|112.58|112.5|112.52|112.46|5000
1643982220000|2022-02-04 13:43:40|112.54|112.44|112.54|112.48|112.54|112.48|112.54|112.42|2771
1643982230000|2022-02-04 13:43:50|112.56|112.5|112.54|112.48|112.56|112.52|112.54|112.48|0
1643982250000|2022-02-04 13:44:10|||||||||888
1643982260000|2022-02-04 13:44:20|112.52||112.54||112.54||112.52||3760
1643982280000|2022-02-04 13:44:40||112.5||112.5||112.5||112.5|1325
1643982290000|2022-02-04 13:44:50|112.52|112.48|112.48|112.44|112.52|112.48|112.48|112.4|7901
1643982300000|2022-02-04 13:45:00|112.5|112.48|112.54|112.48|112.54|112.48|112.5|112.48|12154
1643982310000|2022-02-04 13:45:10||112.46||112.46||112.46||112.46|19445
1643982320000|2022-02-04 13:45:20||112.5||112.5||112.5||112.5|0
1643982330000|2022-02-04 13:45:30|112.58|112.52|112.58|112.5|112.6|112.52|112.58|112.5|6458
1643982340000|2022-02-04 13:45:40|112.6|112.48|112.54|112.46|112.6|112.48|112.5|112.44|2406
1643982350000|2022-02-04 13:45:50|112.56|112.5|112.54|112.5|112.58|112.5|112.54|112.5|5000
1643982360000|2022-02-04 13:46:00|112.58|112.46|112.48|112.46|112.58|112.46|112.48|112.42|1527
1643982370000|2022-02-04 13:46:10|112.52|112.48|112.58|112.5|112.6|112.5|112.52|112.48|1055
1643982380000|2022-02-04 13:46:20|112.54|112.52|112.6|112.52|112.6|112.52|112.54|112.52|3086
1643982390000|2022-02-04 13:46:30|112.58||112.58||112.58||112.58||0
1643982400000|2022-02-04 13:46:40|112.6|112.54|112.62|112.56|112.62|112.56|112.58|112.54|4935
1643982410000|2022-02-04 13:46:50|112.6|112.54|112.56|112.48|112.6|112.54|112.52|112.46|4637
1643982420000|2022-02-04 13:47:00|112.54|112.52|112.56|112.48|112.58|112.54|112.54|112.48|0
1643982430000|2022-02-04 13:47:10|112.54|112.52|112.58|112.52|112.58|112.52|112.54|112.52|3955
1643982440000|2022-02-04 13:47:20|||||||||10804
1643982450000|2022-02-04 13:47:30|112.56|112.5|112.56|112.5|112.58|112.52|112.56|112.5|0
1643982460000|2022-02-04 13:47:40|112.58|112.52|112.6|112.56|112.64|112.58|112.58|112.52|4194
1643982470000|2022-02-04 13:47:50|112.58|112.54|112.6|112.54|112.6|112.54|112.56|112.52|1715
1643982480000|2022-02-04 13:48:00|112.58||112.6||112.6||112.58||0
1643982490000|2022-02-04 13:48:10|112.58|112.5|112.46|112.42|112.6|112.54|112.46|112.42|14460
1643982500000|2022-02-04 13:48:20|112.48|112.44|112.5|112.44|112.5|112.44|112.48|112.44|0
1643982510000|2022-02-04 13:48:30|112.54|112.48|112.56|112.5|112.6|112.52|112.54|112.48|2856
1643982540000|2022-02-04 13:49:00|112.54|112.48|112.52|112.44|112.54|112.48|112.5|112.44|3787
1643982550000|2022-02-04 13:49:10|112.48|112.42|112.52|112.44|112.54|112.48|112.48|112.42|15049
1643982560000|2022-02-04 13:49:20|112.54|112.46|112.6|112.54|112.6|112.54|112.54|112.46|6174
1643982570000|2022-02-04 13:49:30||112.52||112.52||112.52||112.52|8827
1643982580000|2022-02-04 13:49:40|112.62|112.54|112.64|112.56|112.64|112.56|112.62|112.54|50
1643982590000|2022-02-04 13:49:50|112.62|112.54|112.62|112.56|112.64|112.58|112.58|112.54|3710
1643982600000|2022-02-04 13:50:00|112.64|112.6|112.64|112.56|112.66|112.6|112.62|112.56|1999
1643982610000|2022-02-04 13:50:10|112.66|112.6|112.64|112.6|112.66|112.6|112.64|112.6|0
1643982620000|2022-02-04 13:50:20|112.66|112.58|112.6|112.52|112.66|112.6|112.6|112.5|5568
1643982630000|2022-02-04 13:50:30|112.62|112.58|112.62|112.56|112.62|112.58|112.62|112.52|4445
1643982640000|2022-02-04 13:50:40|112.6|112.52|112.62|112.56|112.62|112.56|112.6|112.52|0
1643982650000|2022-02-04 13:50:50|112.64|112.6|112.66|112.6|112.66|112.6|112.64|112.56|1707
1643982660000|2022-02-04 13:51:00|112.64|112.58|112.66|112.62|112.7|112.62|112.64|112.56|0
1643982670000|2022-02-04 13:51:10|112.68|112.64|112.68|112.64|112.68|112.64|112.68|112.64|883
1643982680000|2022-02-04 13:51:20|112.66|112.6|112.68|112.62|112.68|112.62|112.66|112.6|158
1643982690000|2022-02-04 13:51:30|112.66||112.68||112.68||112.66||7
1643982700000|2022-02-04 13:51:40|112.66||112.66||112.66||112.66||1320
1643982710000|2022-02-04 13:51:50|112.68||112.68||112.68||112.68||0
1643982720000|2022-02-04 13:52:00|112.66||112.68||112.68||112.66||130
1643982730000|2022-02-04 13:52:10|112.66||112.66||112.66||112.66||0
1643982740000|2022-02-04 13:52:20|112.68||112.66||112.68||112.66||770
1643982750000|2022-02-04 13:52:30|112.64|112.6|112.68|112.64|112.68|112.64|112.64|112.6|9353
1643982770000|2022-02-04 13:52:50|112.66|112.62|112.68|112.62|112.68|112.64|112.66|112.62|1715
1643982780000|2022-02-04 13:53:00|112.7|112.66|112.74|112.68|112.78|112.7|112.7|112.66|28119
1643982790000|2022-02-04 13:53:10|112.72|112.64|112.7|112.66|112.72|112.66|112.66|112.62|7022
1643982800000|2022-02-04 13:53:20||112.62||112.66||112.66||112.62|0
1643982810000|2022-02-04 13:53:30|112.68|112.62|112.7|112.64|112.7|112.64|112.68|112.62|0
1643982820000|2022-02-04 13:53:40|112.72|112.68|112.82|112.76|112.84|112.76|112.72|112.68|10549
1643982830000|2022-02-04 13:53:50|112.8|112.72|112.78|112.72|112.8|112.72|112.74|112.68|4560
1643982840000|2022-02-04 13:54:00|112.76|112.7|112.74|112.68|112.76|112.7|112.74|112.64|527
1643982850000|2022-02-04 13:54:10|112.72|112.66|112.74|112.66|112.74|112.66|112.7|112.64|5830
1643982860000|2022-02-04 13:54:20||112.7||112.66||112.7||112.66|2000
1643982870000|2022-02-04 13:54:30|112.72|112.68|112.68|112.6|112.72|112.7|112.68|112.6|6690
1643982880000|2022-02-04 13:54:40|112.7|112.62|112.7|112.64|112.7|112.66|112.7|112.62|0
1643982890000|2022-02-04 13:54:50|112.72|112.68|112.78|112.72|112.82|112.74|112.72|112.64|8339
1643982900000|2022-02-04 13:55:00|112.8|112.74|112.88|112.82|112.94|112.84|112.78|112.72|19675
1643982910000|2022-02-04 13:55:10|112.86|112.84|112.84|112.8|112.88|112.86|112.84|112.76|10674
1643982920000|2022-02-04 13:55:20|112.86|112.78|112.86|112.8|112.86|112.8|112.84|112.78|946
1643982930000|2022-02-04 13:55:30|112.9|112.82|112.88|112.82|112.9|112.82|112.88|112.82|2830
1643982940000|2022-02-04 13:55:40|112.86|112.8|112.88|112.82|112.88|112.82|112.86|112.8|0
1643982950000|2022-02-04 13:55:50|112.86|112.8|112.86|112.8|112.88|112.8|112.86|112.8|264
1643982980000|2022-02-04 13:56:20|112.84|112.82|112.84|112.8|112.84|112.82|112.84|112.8|4636
1643982990000|2022-02-04 13:56:30|112.86||112.84||112.86||112.84||0
1643983000000|2022-02-04 13:56:40|112.82|112.78|112.82|112.76|112.84|112.8|112.8|112.72|24254
1643983010000|2022-02-04 13:56:50||112.78||112.76||112.78||112.76|12900
1643983020000|2022-02-04 13:57:00||112.78||112.74||112.78||112.74|0
1643983030000|2022-02-04 13:57:10|112.84|112.78|112.84|112.8|112.84|112.8|112.84|112.78|4910
1643983040000|2022-02-04 13:57:20|||||||||1759
1643983050000|2022-02-04 13:57:30|112.82|112.78|112.78|112.72|112.82|112.78|112.78|112.72|7835
1643983060000|2022-02-04 13:57:40|112.8||112.8||112.8||112.8||3342
1643983070000|2022-02-04 13:57:50|||||||||250
1643983080000|2022-02-04 13:58:00|112.78||112.78||112.8||112.78||5000
1643983090000|2022-02-04 13:58:10|112.76||112.78||112.78||112.76||0
1643983100000|2022-02-04 13:58:20|112.76|112.74|112.78|112.72|112.78|112.74|112.76|112.72|1011
1643983110000|2022-02-04 13:58:30|112.76|112.7|112.7|112.62|112.76|112.7|112.68|112.6|3949
1643983120000|2022-02-04 13:58:40|112.68|112.6|112.68|112.62|112.68|112.62|112.66|112.6|52
1643983130000|2022-02-04 13:58:50|112.66|112.6|112.64|112.56|112.66|112.62|112.62|112.56|278
1643983140000|2022-02-04 13:59:00|112.66|112.58|112.72|112.68|112.76|112.68|112.66|112.58|19818
1643983150000|2022-02-04 13:59:10|112.7|112.66|112.7|112.62|112.7|112.66|112.66|112.62|5373
1643983160000|2022-02-04 13:59:20|||||||||1868
1643983170000|2022-02-04 13:59:30|112.72|112.64|112.72|112.66|112.72|112.66|112.72|112.64|1761
1643983180000|2022-02-04 13:59:40|112.74||112.74||112.74||112.74||6348
1643983190000|2022-02-04 13:59:50|112.7||112.7||112.7||112.7||0
1643983200000|2022-02-04 14:00:00|112.68|112.62|112.68|112.62|112.7|112.64|112.66|112.62|5761
1643983210000|2022-02-04 14:00:10|112.7|112.64|112.74|112.7|112.74|112.7|112.7|112.64|10161
1643983220000|2022-02-04 14:00:20|112.72|112.68|112.7|112.64|112.72|112.68|112.7|112.64|4000
1643983230000|2022-02-04 14:00:30||112.66||112.64||112.66||112.64|0
1643983250000|2022-02-04 14:00:50|112.68|112.62|112.6|112.54|112.7|112.62|112.6|112.54|17706
1643983260000|2022-02-04 14:01:00||112.52||112.52||112.54||112.52|612
1643983270000|2022-02-04 14:01:10|112.56|112.54|112.56|112.52|112.56|112.54|112.56|112.52|4415
1643983280000|2022-02-04 14:01:20|112.58|112.5|112.52|112.44|112.58|112.5|112.52|112.42|4268
1643983290000|2022-02-04 14:01:30|112.5|112.48|112.46|112.42|112.52|112.48|112.46|112.42|63153
1643983300000|2022-02-04 14:01:40|112.5|112.44|112.56|112.48|112.56|112.5|112.48|112.44|8064
1643983310000|2022-02-04 14:01:50|112.52||112.52||112.52||112.52||0
1643983320000|2022-02-04 14:02:00|112.5|112.44|112.48|112.42|112.52|112.48|112.48|112.42|1899
1643983330000|2022-02-04 14:02:10|112.46||112.46||112.46||112.46||0
1643983350000|2022-02-04 14:02:30|112.42|112.4|112.38|112.34|112.42|112.4|112.38|112.32|10949
1643983360000|2022-02-04 14:02:40|112.36|112.3|112.32|112.22|112.36|112.3|112.32|112.22|8521
1643983370000|2022-02-04 14:02:50|112.34|112.24|112.3|112.22|112.34|112.3|112.3|112.22|5861
1643983380000|2022-02-04 14:03:00|112.32|112.2|112.28|112.24|112.32|112.26|112.28|112.2|2000
1643983390000|2022-02-04 14:03:10|112.26|112.26|112.28|112.22|112.28|112.26|112.26|112.2|4427
1643983410000|2022-02-04 14:03:30|||||||||8854
1643983420000|2022-02-04 14:03:40|||||||||602
1643983430000|2022-02-04 14:03:50|112.26|112.2|112.22|112.2|112.26|112.2|112.22|112.2|542
1643983440000|2022-02-04 14:04:00|112.18|112.16|112.18|112.12|112.18|112.16|112.18|112.12|100
1643983460000|2022-02-04 14:04:20|112.14|112.1|112.1|112.04|112.14|112.1|112.1|112.02|3813
1643983470000|2022-02-04 14:04:30|112.12|112.08|112.12|112.06|112.14|112.1|112.1|112.04|12068
1643983480000|2022-02-04 14:04:40|112.1||112.1||112.1||112.1||0
1643983490000|2022-02-04 14:04:50|112.12|112.08|112.1|112.06|112.12|112.08|112.1|112.06|0
1643983500000|2022-02-04 14:05:00|112.12|112.08|112.12|112.06|112.14|112.08|112.1|112.06|23205
1643983510000|2022-02-04 14:05:10||112.08||112.08||112.08||112.08|0
1643983520000|2022-02-04 14:05:20||112.06||112.08||112.08||112.06|0
1643983530000|2022-02-04 14:05:30||112.06||112.06||112.06||112.06|13579
1643983540000|2022-02-04 14:05:40|112.1|112.04|112.1|112.04|112.1|112.04|112.1|112.04|5870
1643983550000|2022-02-04 14:05:50|112.08||112.08||112.08||112.08||0
1643983560000|2022-02-04 14:06:00|112.06|112|112|111.96|112.06|112|112|111.9|88238
1643983570000|2022-02-04 14:06:10||111.92||111.96||111.96||111.9|15090
1643983580000|2022-02-04 14:06:20|||||||||10960
1643983590000|2022-02-04 14:06:30|111.98|111.94|111.98|111.94|112.02|111.96|111.98|111.94|13161
1643983600000|2022-02-04 14:06:40|||||||||5000
1643983610000|2022-02-04 14:06:50|111.96|111.92|111.98|111.92|111.98|111.94|111.96|111.92|110
1643983620000|2022-02-04 14:07:00|112|111.94|111.98|111.94|112.02|111.96|111.98|111.92|45129
1643983630000|2022-02-04 14:07:10|112|111.98|112.04|111.98|112.04|112|112|111.98|8207
1643983640000|2022-02-04 14:07:20|112.02|112|112.06|111.98|112.08|112.02|112.02|111.96|210
1643983650000|2022-02-04 14:07:30||112||111.98||112||111.98|5234
1643983660000|2022-02-04 14:07:40|112.04||112.04||112.04||112.04||10000
1643983680000|2022-02-04 14:08:00|112|111.96|112|111.94|112.04|111.96|112|111.94|81239
1643983690000|2022-02-04 14:08:10|||||||||1000
1643983710000|2022-02-04 14:08:30|111.96||111.96||111.96||111.96||800
1643983720000|2022-02-04 14:08:40|112||112||112||112||9275
1643983730000|2022-02-04 14:08:50|112.02|111.98|112.02|111.98|112.02|111.98|112.02|111.98|3610
1643983740000|2022-02-04 14:09:00|112|111.96|112.02|111.94|112.02|111.96|111.98|111.94|716
1643983760000|2022-02-04 14:09:20|112.04|111.96|112.04|111.96|112.04|111.96|112.04|111.96|6877
1643983770000|2022-02-04 14:09:30|112.06|112|112.06|112|112.06|112|112.06|112|4431
1643983780000|2022-02-04 14:09:40|112.04|111.96|112.06|112.02|112.06|112.02|112.04|111.96|0
1643983790000|2022-02-04 14:09:50|112.04|111.98|112.04|112|112.06|112|112.04|111.98|1160
1643983800000|2022-02-04 14:10:00|112.02|111.96|112|111.94|112.02|111.96|112|111.94|552
1643983810000|2022-02-04 14:10:10|112.02|111.96|112.06|112|112.06|112|112.02|111.96|18046
1643983820000|2022-02-04 14:10:20||112.02||112.02||112.02||112.02|0
1643983830000|2022-02-04 14:10:30|112.04||112.06||112.06||112.04||1912
1643983840000|2022-02-04 14:10:40|112.08|112.04|112.18|112.12|112.18|112.12|112.08|112.04|24141
1643983850000|2022-02-04 14:10:50|||||||||5892
1643983860000|2022-02-04 14:11:00|112.2|112.14|112.2|112.14|112.2|112.18|112.18|112.12|4901
1643983870000|2022-02-04 14:11:10|112.24|112.18|112.26|112.18|112.26|112.18|112.24|112.18|3561
1643983880000|2022-02-04 14:11:20|112.24||112.24||112.24||112.24||2656
1643983890000|2022-02-04 14:11:30|112.26|112.22|112.28|112.2|112.32|112.22|112.26|112.2|2692
1643983900000|2022-02-04 14:11:40|112.26||112.28||112.28||112.24||1129
1643983910000|2022-02-04 14:11:50|112.24||112.24||112.24||112.24||0
1643983920000|2022-02-04 14:12:00|||||||||20213
1643983930000|2022-02-04 14:12:10|112.26|112.24|112.42|112.34|112.42|112.34|112.26|112.24|9039
1643983940000|2022-02-04 14:12:20|112.44|112.36|112.4|112.34|112.46|112.4|112.4|112.3|24398
1643983950000|2022-02-04 14:12:30|112.42|112.36|112.44|112.36|112.44|112.36|112.42|112.36|300
1643983960000|2022-02-04 14:12:40|112.4|112.38|112.4|112.34|112.4|112.38|112.34|112.26|9137
1643983970000|2022-02-04 14:12:50|112.44|112.36|112.4|112.34|112.44|112.38|112.38|112.3|23848
1643983980000|2022-02-04 14:13:00|112.42|112.38|112.4|112.34|112.44|112.38|112.4|112.34|3034
1643983990000|2022-02-04 14:13:10|112.38||112.4||112.4||112.38||7421
1643984010000|2022-02-04 14:13:30|112.38|112.36|112.38|112.3|112.4|112.36|112.34|112.28|18306
1643984020000|2022-02-04 14:13:40|112.36|112.34|112.36|112.32|112.36|112.34|112.36|112.32|7843
1643984030000|2022-02-04 14:13:50|112.38|112.3|112.36|112.3|112.38|112.3|112.36|112.3|77
1643984040000|2022-02-04 14:14:00|112.38||112.36||112.38||112.36||30
1643984050000|2022-02-04 14:14:10|112.38||112.38||112.38||112.36||106
1643984060000|2022-02-04 14:14:20|||||||||878
1643984070000|2022-02-04 14:14:30|||||||||4099
1643984080000|2022-02-04 14:14:40|112.4|112.34|112.44|112.36|112.44|112.36|112.4|112.34|4855
1643984090000|2022-02-04 14:14:50|112.46|112.38|112.48|112.4|112.48|112.4|112.42|112.38|4337
1643984100000|2022-02-04 14:15:00|112.46||112.48||112.48||112.46||10
1643984120000|2022-02-04 14:15:20||112.44||112.44||112.44||112.44|3507
1643984130000|2022-02-04 14:15:30|112.46|112.42|112.46|112.36|112.46|112.44|112.44|112.36|8746
1643984140000|2022-02-04 14:15:40|112.48|112.4|112.5|112.44|112.5|112.44|112.46|112.4|6512
1643984150000|2022-02-04 14:15:50|112.54|112.46|112.56|112.48|112.56|112.48|112.5|112.44|10713
1643984160000|2022-02-04 14:16:00|112.58|112.5|112.54|112.48|112.6|112.5|112.54|112.48|4410
1643984170000|2022-02-04 14:16:10|||||||||4323
1643984180000|2022-02-04 14:16:20|||||||||17676
1643984190000|2022-02-04 14:16:30|112.56|112.5|112.6|112.54|112.62|112.54|112.56|112.5|6185
1643984210000|2022-02-04 14:16:50|112.58||112.6||112.6||112.58||2
1643984220000|2022-02-04 14:17:00|112.58|112.52|112.54|112.44|112.58|112.52|112.52|112.44|16068
1643984260000|2022-02-04 14:17:40||112.46||112.46||112.46||112.46|0
1643984270000|2022-02-04 14:17:50|||||||||11959
1643984280000|2022-02-04 14:18:00|112.5|112.44|112.5|112.44|112.5|112.44|112.5|112.44|1188
1643984290000|2022-02-04 14:18:10|112.48|112.42|112.48|112.4|112.5|112.42|112.44|112.36|2122
1643984300000|2022-02-04 14:18:20|112.46|112.38|112.46|112.36|112.46|112.38|112.46|112.36|6746
1643984310000|2022-02-04 14:18:30|112.48|112.4|112.46|112.36|112.48|112.4|112.46|112.36|994
1643984320000|2022-02-04 14:18:40|112.48|112.38|112.48|112.38|112.48|112.38|112.46|112.36|0
1643984340000|2022-02-04 14:19:00||112.4||112.4||112.4||112.4|218
1643984350000|2022-02-04 14:19:10|112.44|112.38|112.44|112.36|112.46|112.38|112.44|112.36|26526
1643984360000|2022-02-04 14:19:20|||||||||1
1643984370000|2022-02-04 14:19:30|||||||||444
1643984390000|2022-02-04 14:19:50||112.38||112.38||112.38||112.38|81
1643984410000|2022-02-04 14:20:10|||||||||17569
1643984430000|2022-02-04 14:20:30|||||||||2000
1643984440000|2022-02-04 14:20:40|112.46|112.4|112.48|112.42|112.5|112.42|112.46|112.4|19895
1643984450000|2022-02-04 14:20:50|112.46||112.46||112.46||112.46||120
1643984460000|2022-02-04 14:21:00|112.48|112.44|112.56|112.48|112.58|112.48|112.48|112.44|2190
1643984480000|2022-02-04 14:21:20|112.54|112.5|112.64|112.56|112.64|112.58|112.54|112.5|15454
1643984490000|2022-02-04 14:21:30|112.66|112.58|112.6|112.56|112.66|112.58|112.6|112.56|3047
1643984500000|2022-02-04 14:21:40|112.62|112.58|112.62|112.56|112.62|112.58|112.58|112.56|14220
1643984510000|2022-02-04 14:21:50|112.64|112.58|112.62|112.56|112.66|112.58|112.62|112.56|15020
1643984530000|2022-02-04 14:22:10|||||||||3986
1643984540000|2022-02-04 14:22:20|112.64||112.64||112.64||112.64||2862
1643984550000|2022-02-04 14:22:30|112.6||112.6||112.6||112.6||567
1643984560000|2022-02-04 14:22:40|112.62||112.62||112.62||112.62||124
1643984570000|2022-02-04 14:22:50|112.6||112.6||112.6||112.6||580
1643984590000|2022-02-04 14:23:10|||||||||17663
1643984600000|2022-02-04 14:23:20|112.58|112.52|112.54|112.48|112.58|112.52|112.54|112.44|21698
1643984610000|2022-02-04 14:23:30|||||||||9000
1643984620000|2022-02-04 14:23:40|||||||||10679
1643984640000|2022-02-04 14:24:00|||||||||5000
1643984650000|2022-02-04 14:24:10|||||||||50
1643984660000|2022-02-04 14:24:20|112.52||112.54||112.54||112.52||2238
1643984670000|2022-02-04 14:24:30||112.5||112.5||112.5||112.5|5006
1643984680000|2022-02-04 14:24:40||112.48||112.5||112.5||112.48|237
1643984690000|2022-02-04 14:24:50|||||||||12652
1643984700000|2022-02-04 14:25:00|112.56|112.52|112.56|112.5|112.56|112.52|112.56|112.5|8797
1643984710000|2022-02-04 14:25:10|||||||||3355
1643984720000|2022-02-04 14:25:20|112.58|112.52|112.6|112.56|112.6|112.56|112.56|112.52|21490
1643984730000|2022-02-04 14:25:30|112.62|112.54|112.62|112.54|112.62|112.54|112.62|112.54|5311
1643984740000|2022-02-04 14:25:40|112.56||112.62||112.62||112.56||14381
1643984770000|2022-02-04 14:26:10|112.6||112.6||112.6||112.6||171
1643984780000|2022-02-04 14:26:20|112.58||112.58||112.58||112.58||11560
1643984790000|2022-02-04 14:26:30|112.56|112.52|112.56|112.54|112.56|112.54|112.56|112.52|12789
1643984800000|2022-02-04 14:26:40|112.58||112.58||112.58||112.58||4409
1643984810000|2022-02-04 14:26:50|112.6|112.56|112.64|112.56|112.66|112.58|112.6|112.56|13501
1643984820000|2022-02-04 14:27:00|112.66|112.58|112.66|112.6|112.68|112.6|112.66|112.58|5999
1643984830000|2022-02-04 14:27:10|112.64|112.58|112.64|112.58|112.64|112.58|112.64|112.58|1768
1643984850000|2022-02-04 14:27:30||112.6||112.6||112.6||112.6|4401
1643984860000|2022-02-04 14:27:40|112.62|112.58|112.56|112.52|112.62|112.58|112.56|112.5|10180
1643984870000|2022-02-04 14:27:50||112.5||112.5||112.5||112.5|5422
1643984890000|2022-02-04 14:28:10|112.54||112.54||112.54||112.54||90
1643984900000|2022-02-04 14:28:20|||||||||434
1643984920000|2022-02-04 14:28:40|112.52|112.52|112.5|112.46|112.52|112.52|112.5|112.44|19227
1643984950000|2022-02-04 14:29:10|112.52|112.48|112.52|112.48|112.52|112.48|112.52|112.48|6445
1643984960000|2022-02-04 14:29:20|||||||||432
1643984990000|2022-02-04 14:29:50|112.54|112.5|112.62|112.56|112.62|112.56|112.54|112.5|32359
1643985000000|2022-02-04 14:30:00|112.64|112.58|112.8|112.76|112.86|112.78|112.64|112.58|30592
1643985010000|2022-02-04 14:30:10|112.78|112.72|112.76|112.68|112.86|112.8|112.76|112.68|31548
1643985020000|2022-02-04 14:30:20|112.78|112.7|112.8|112.72|112.8|112.72|112.78|112.7|2000
1643985030000|2022-02-04 14:30:30|112.78|112.76|112.68|112.64|112.8|112.76|112.66|112.62|8210
1643985040000|2022-02-04 14:30:40|112.66|112.66|112.66|112.62|112.76|112.7|112.66|112.58|94415
1643985050000|2022-02-04 14:30:50|112.64|112.64|112.62|112.54|112.64|112.64|112.6|112.5|4606
1643985060000|2022-02-04 14:31:00|112.58|112.52|112.62|112.54|112.62|112.54|112.58|112.48|2266
1643985070000|2022-02-04 14:31:10|112.64|112.58|112.6|112.54|112.68|112.62|112.6|112.54|20318
1643985090000|2022-02-04 14:31:30|112.58|112.5|112.58|112.5|112.58|112.54|112.58|112.5|593
1643985100000|2022-02-04 14:31:40|112.56|112.52|112.58|112.52|112.6|112.56|112.56|112.5|9149
1643985110000|2022-02-04 14:31:50|112.6||112.58||112.6||112.58||2100
1643985120000|2022-02-04 14:32:00|112.6|112.54|112.7|112.64|112.7|112.64|112.6|112.54|7034
1643985130000|2022-02-04 14:32:10|112.64|112.6|112.64|112.6|112.68|112.6|112.64|112.6|2822
1643985140000|2022-02-04 14:32:20|112.62|112.58|112.6|112.54|112.62|112.58|112.6|112.54|4327
1643985160000|2022-02-04 14:32:40|112.64|112.58|112.62|112.58|112.64|112.58|112.62|112.58|527
1643985170000|2022-02-04 14:32:50|112.6|112.56|112.62|112.56|112.64|112.58|112.56|112.48|17198
1643985180000|2022-02-04 14:33:00|112.58|112.54|112.62|112.54|112.62|112.56|112.58|112.52|997
1643985190000|2022-02-04 14:33:10|112.58|112.56|112.58|112.54|112.6|112.56|112.58|112.54|2894
1643985210000|2022-02-04 14:33:30|||||||||3000
1643985220000|2022-02-04 14:33:40||112.56||112.56||112.56||112.56|37998
1643985230000|2022-02-04 14:33:50|112.6|112.54|112.6|112.54|112.6|112.54|112.56|112.54|11219
1643985240000|2022-02-04 14:34:00|112.58|112.5|112.52|112.48|112.6|112.52|112.52|112.48|4695
1643985250000|2022-02-04 14:34:10|112.5|112.44|112.44|112.36|112.5|112.44|112.42|112.34|11810
1643985260000|2022-02-04 14:34:20|112.46|112.38|112.46|112.4|112.46|112.4|112.46|112.38|5959
1643985270000|2022-02-04 14:34:30|112.44|112.38|112.44|112.38|112.44|112.4|112.44|112.38|4999
1643985280000|2022-02-04 14:34:40||112.4||112.4||112.4||112.4|200
1643985290000|2022-02-04 14:34:50|112.46|112.36|112.5|112.42|112.5|112.44|112.4|112.32|46275
1643985300000|2022-02-04 14:35:00|112.46|112.4|112.38|112.32|112.46|112.4|112.36|112.3|9652
1643985310000|2022-02-04 14:35:10|112.36||112.36||112.36||112.36||0
1643985320000|2022-02-04 14:35:20|112.34|112.3|112.36|112.32|112.38|112.32|112.26|112.18|9123
1643985330000|2022-02-04 14:35:30|112.4|112.34|112.4|112.34|112.4|112.34|112.4|112.34|1503
1643985350000|2022-02-04 14:35:50|112.38|112.32|112.38|112.34|112.38|112.34|112.34|112.32|38099
1643985360000|2022-02-04 14:36:00|112.4|112.36|112.46|112.42|112.46|112.42|112.4|112.36|6431
1643985370000|2022-02-04 14:36:10|112.48|112.44|112.48|112.44|112.48|112.44|112.48|112.44|12369
1643985380000|2022-02-04 14:36:20|112.5|112.48|112.64|112.56|112.64|112.56|112.5|112.48|28908
1643985390000|2022-02-04 14:36:30|112.66|112.6|112.64|112.56|112.7|112.6|112.64|112.56|1899
1643985400000|2022-02-04 14:36:40|112.66|112.6|112.64|112.6|112.66|112.62|112.64|112.58|13158
1643985410000|2022-02-04 14:36:50|112.62|112.58|112.74|112.66|112.74|112.66|112.62|112.56|36707
1643985420000|2022-02-04 14:37:00|112.68|112.64|112.68|112.6|112.68|112.64|112.64|112.58|4054
1643985430000|2022-02-04 14:37:10|112.66|112.58|112.58|112.52|112.66|112.58|112.58|112.48|16199
1643985440000|2022-02-04 14:37:20|112.6|112.54|112.62|112.56|112.62|112.58|112.6|112.54|5434
1643985450000|2022-02-04 14:37:30|112.6|112.54|112.66|112.6|112.68|112.6|112.6|112.52|13283
1643985460000|2022-02-04 14:37:40|112.7|112.64|112.7|112.64|112.7|112.64|112.68|112.62|4995
1643985470000|2022-02-04 14:37:50|112.68|112.68|112.68|112.64|112.7|112.68|112.68|112.64|4538
1643985480000|2022-02-04 14:38:00||112.66||112.64||112.66||112.64|5
1643985490000|2022-02-04 14:38:10|112.66|112.62|112.62|112.6|112.66|112.62|112.62|112.54|4382
1643985500000|2022-02-04 14:38:20|112.64|112.62|112.64|112.6|112.64|112.62|112.64|112.6|2741
1643985510000|2022-02-04 14:38:30|112.66|112.62|112.66|112.62|112.66|112.62|112.66|112.62|8
1643985520000|2022-02-04 14:38:40|||||||||7000
1643985530000|2022-02-04 14:38:50|112.64|112.6|112.58|112.56|112.66|112.6|112.56|112.48|5603
1643985540000|2022-02-04 14:39:00|112.6||112.6||112.6||112.6||1575
1643985550000|2022-02-04 14:39:10|112.58|112.52|112.58|112.52|112.58|112.52|112.56|112.5|2694
1643985560000|2022-02-04 14:39:20|112.56|112.5|112.54|112.48|112.56|112.5|112.5|112.44|22216
1643985570000|2022-02-04 14:39:30||112.52||112.48||112.52||112.48|20
1643985580000|2022-02-04 14:39:40|112.52|112.5|112.52|112.46|112.52|112.5|112.5|112.46|12200
1643985590000|2022-02-04 14:39:50||112.48||112.48||112.48||112.48|0
1643985600000|2022-02-04 14:40:00|112.54|112.5|112.62|112.56|112.62|112.56|112.52|112.48|24989
1643985610000|2022-02-04 14:40:10|112.64|112.58|112.7|112.64|112.72|112.64|112.64|112.58|2000
1643985620000|2022-02-04 14:40:20|||||||||1836
1643985630000|2022-02-04 14:40:30|112.72|112.66|112.74|112.66|112.76|112.7|112.72|112.66|0
1643985660000|2022-02-04 14:41:00|112.7|112.68|112.72|112.68|112.74|112.68|112.7|112.68|957
1643985670000|2022-02-04 14:41:10||112.66||112.68||112.68||112.66|1
1643985680000|2022-02-04 14:41:20|112.76|112.7|112.76|112.7|112.78|112.72|112.76|112.68|2962
1643985690000|2022-02-04 14:41:30|112.74|112.72|112.76|112.72|112.76|112.74|112.72|112.68|6823
1643985700000|2022-02-04 14:41:40|112.74|112.7|112.76|112.7|112.76|112.7|112.74|112.68|85
1643985710000|2022-02-04 14:41:50|112.8|112.72|112.8|112.76|112.8|112.78|112.78|112.72|30887
1643985720000|2022-02-04 14:42:00|112.82|112.78|112.88|112.8|112.88|112.8|112.82|112.78|8297
1643985730000|2022-02-04 14:42:10|112.92|112.84|112.92|112.84|112.92|112.84|112.92|112.84|0
1643985740000|2022-02-04 14:42:20|112.94|112.88|113.06|113|113.06|113|112.94|112.88|9456
1643985760000|2022-02-04 14:42:40|113.04|112.98|113.04|113|113.06|113|113.04|112.98|6288
1643985770000|2022-02-04 14:42:50|113|112.98|113.02|112.96|113.02|112.98|112.98|112.92|18271
1643985780000|2022-02-04 14:43:00|113|113|113.02|112.96|113.02|113|113|112.96|3281
1643985790000|2022-02-04 14:43:10||112.98||112.98||112.98||112.98|0
1643985800000|2022-02-04 14:43:20|113|112.96|113|112.92|113|112.96|112.98|112.9|10290
1643985810000|2022-02-04 14:43:30|112.98|112.94|113.04|112.98|113.08|113.02|112.98|112.94|18126
1643985820000|2022-02-04 14:43:40||112.96||112.98||112.98||112.96|0
1643985830000|2022-02-04 14:43:50|113|112.96|112.94|112.88|113|112.96|112.94|112.88|14084
1643985840000|2022-02-04 14:44:00|112.96|112.86|112.94|112.86|112.96|112.86|112.92|112.84|0
1643985850000|2022-02-04 14:44:10|112.92|112.84|112.84|112.8|112.92|112.86|112.84|112.8|14805
1643985860000|2022-02-04 14:44:20|112.82|112.78|112.8|112.74|112.84|112.8|112.8|112.74|10507
1643985870000|2022-02-04 14:44:30|112.78|112.72|112.78|112.7|112.8|112.76|112.76|112.7|9041
1643985880000|2022-02-04 14:44:40|112.8|112.72|112.84|112.8|112.84|112.8|112.78|112.72|11238
1643985890000|2022-02-04 14:44:50|112.82|112.78|112.82|112.76|112.84|112.78|112.8|112.76|450
1643985900000|2022-02-04 14:45:00|112.84|112.84|112.82|112.78|112.88|112.84|112.82|112.74|28527
1643985910000|2022-02-04 14:45:10|112.8|112.74|112.82|112.74|112.82|112.74|112.76|112.72|6000
1643985920000|2022-02-04 14:45:20|112.8|112.76|112.8|112.74|112.84|112.8|112.78|112.74|19742
1643985930000|2022-02-04 14:45:30|112.82|112.76|112.82|112.76|112.82|112.78|112.82|112.76|223
1643985940000|2022-02-04 14:45:40|112.86|112.78|112.84|112.78|112.88|112.82|112.82|112.74|6664
1643985950000|2022-02-04 14:45:50|112.8|112.76|112.88|112.78|112.88|112.8|112.8|112.74|0
1643985960000|2022-02-04 14:46:00|112.86|112.8|112.88|112.8|112.88|112.8|112.84|112.8|127620
1643985970000|2022-02-04 14:46:10||112.78||112.84||112.84||112.78|6501
1643985980000|2022-02-04 14:46:20|112.92|112.86|112.86|112.8|112.92|112.86|112.82|112.78|17487
1643985990000|2022-02-04 14:46:30|112.88|112.78|113.04|112.98|113.06|113.02|112.88|112.78|91057
1643986000000|2022-02-04 14:46:40|113.02|112.96|112.98|112.9|113.02|112.98|112.96|112.88|38776
1643986010000|2022-02-04 14:46:50|112.96|112.92|112.98|112.9|112.98|112.92|112.96|112.9|317
1643986020000|2022-02-04 14:47:00|113|112.92|112.96|112.88|113|112.98|112.9|112.88|56405
1643986030000|2022-02-04 14:47:10|112.98|112.9|113.04|112.96|113.04|113|112.98|112.88|32607
1643986040000|2022-02-04 14:47:20|113.02|112.98|113.14|113.08|113.14|113.08|113.02|112.98|19275
1643986050000|2022-02-04 14:47:30|113.12|113.06|113.12|113.08|113.12|113.08|113.1|113.06|3281
1643986060000|2022-02-04 14:47:40|113.1|113.06|113.1|113.06|113.1|113.06|113.1|113.06|5531
1643986070000|2022-02-04 14:47:50|113.12|113.1|113.08|113.04|113.12|113.1|113.06|113.04|7807
1643986080000|2022-02-04 14:48:00|113.06|113|113|112.92|113.06|113|112.98|112.92|4006
1643986100000|2022-02-04 14:48:20|112.98|112.94|113.02|112.96|113.02|112.98|112.96|112.94|16338
1643986110000|2022-02-04 14:48:30|113||113.02||113.02||113||5123
1643986120000|2022-02-04 14:48:40|113|112.98|112.98|112.94|113|112.98|112.98|112.94|6550
1643986130000|2022-02-04 14:48:50|113||112.98||113||112.98||125
1643986140000|2022-02-04 14:49:00|113||113||113||113||0
1643986150000|2022-02-04 14:49:10|113.02|112.98|113.06|112.98|113.08|113.02|113.02|112.98|19978
1643986160000|2022-02-04 14:49:20|113.08|113.02|113.1|113.06|113.12|113.06|113.08|112.98|8213
1643986170000|2022-02-04 14:49:30|113.12|113.08|113.08|113.02|113.14|113.1|113.08|113.02|15170
1643986180000|2022-02-04 14:49:40|113.06|113|113.04|112.98|113.06|113|113.02|112.98|90
1643986190000|2022-02-04 14:49:50|113.02|112.94|112.98|112.92|113.02|112.94|112.98|112.92|26925
1643986200000|2022-02-04 14:50:00|113|112.94|113.04|112.98|113.04|112.98|113|112.94|4539
1643986210000|2022-02-04 14:50:10|113.02|112.94|112.98|112.94|113.02|112.94|112.98|112.92|11208
1643986220000|2022-02-04 14:50:20|113|112.96|113.04|112.98|113.04|113|112.98|112.94|28069
1643986230000|2022-02-04 14:50:30|113.02|113|112.96|112.9|113.04|113|112.96|112.88|18906
1643986240000|2022-02-04 14:50:40|112.98|112.92|113|112.94|113|112.94|112.98|112.92|7320
1643986250000|2022-02-04 14:50:50|112.96|112.9|112.98|112.92|113|112.96|112.96|112.86|23954
1643986260000|2022-02-04 14:51:00|113|112.96|113.06|113.02|113.08|113.02|113|112.96|28069
1643986270000|2022-02-04 14:51:10|113.04|112.98|113.12|113.04|113.12|113.04|113.04|112.96|13925
1643986280000|2022-02-04 14:51:20|||||||||252
1643986290000|2022-02-04 14:51:30|113.1||113.1||113.1||113.1||1673
1643986300000|2022-02-04 14:51:40|||||||||5385
1643986310000|2022-02-04 14:51:50|113.08|113|113.06|113|113.08|113|113.04|112.96|10195
1643986320000|2022-02-04 14:52:00|113|112.96|113|112.96|113.02|112.96|113|112.92|3350
1643986330000|2022-02-04 14:52:10|113.02||113||113.02||113||15053
1643986340000|2022-02-04 14:52:20|113.02|112.98|113.08|113.02|113.08|113.02|113.02|112.98|16188
1643986350000|2022-02-04 14:52:30|113.1|113.06|113.1|113.02|113.1|113.06|113.1|113.02|749
1643986370000|2022-02-04 14:52:50|113.08|113.08|113.02|112.98|113.24|113.16|113.02|112.98|85079
1643986390000|2022-02-04 14:53:10|113|112.96|113|112.96|113|112.98|112.98|112.96|8457
1643986400000|2022-02-04 14:53:20|||||||||3472
1643986420000|2022-02-04 14:53:40|112.98|112.92|113|112.94|113|112.94|112.98|112.92|11573
1643986430000|2022-02-04 14:53:50|113.02|112.98|113.04|112.98|113.04|113|113.02|112.98|14488
1643986440000|2022-02-04 14:54:00|113||113.04||113.04||113||2086
1643986450000|2022-02-04 14:54:10|||||||||4423
1643986460000|2022-02-04 14:54:20|113.06|113.02|113.1|113.02|113.1|113.02|113.06|113.02|2354
1643986470000|2022-02-04 14:54:30|||||||||1469
1643986480000|2022-02-04 14:54:40|113.08|113|113.04|112.98|113.08|113.02|113|112.94|14132
1643986490000|2022-02-04 14:54:50|113.02|112.94|113.04|112.98|113.04|112.98|113|112.92|1017
1643986500000|2022-02-04 14:55:00|||||||||276
1643986510000|2022-02-04 14:55:10|113.02|112.96|113.02|112.94|113.02|112.96|113.02|112.94|1755
1643986520000|2022-02-04 14:55:20|113.04|113|113.06|113.02|113.1|113.02|113.04|113|42613
1643986530000|2022-02-04 14:55:30|113.04|113|113.04|113|113.04|113|113.04|113|19520
1643986540000|2022-02-04 14:55:40|113.02|112.96|113|112.94|113.02|112.96|113|112.94|31111
1643986550000|2022-02-04 14:55:50||112.98||112.94||112.98||112.94|3552
1643986560000|2022-02-04 14:56:00|112.98|112.92|112.98|112.92|112.98|112.92|112.98|112.9|8235
1643986570000|2022-02-04 14:56:10|112.96|112.9|112.98|112.9|112.98|112.9|112.96|112.88|4471
1643986580000|2022-02-04 14:56:20||112.94||112.94||112.94||112.94|1770
1643986590000|2022-02-04 14:56:30|112.96|112.9|112.96|112.9|112.96|112.9|112.96|112.9|0
1643986600000|2022-02-04 14:56:40||112.92||112.92||112.92||112.92|6170
1643986610000|2022-02-04 14:56:50||112.9||112.9||112.9||112.9|1
1643986620000|2022-02-04 14:57:00|112.94|112.92|112.94|112.92|112.94|112.92|112.94|112.92|0
1643986630000|2022-02-04 14:57:10|112.92|112.9|112.94|112.9|112.94|112.9|112.9|112.86|13847
1643986640000|2022-02-04 14:57:20|112.92|112.88|112.88|112.8|112.92|112.9|112.88|112.8|13762
1643986650000|2022-02-04 14:57:30|112.84|112.78|112.84|112.78|112.84|112.78|112.84|112.76|500
1643986660000|2022-02-04 14:57:40|112.86|112.8|112.9|112.84|112.9|112.84|112.84|112.8|9438
1643986680000|2022-02-04 14:58:00|112.92|112.9|112.94|112.86|112.94|112.9|112.92|112.86|16379
1643986690000|2022-02-04 14:58:10||112.9||112.9||112.9||112.9|2122
1643986700000|2022-02-04 14:58:20|112.96|112.92|112.98|112.94|113|112.96|112.96|112.92|9866
1643986710000|2022-02-04 14:58:30|113|112.96|112.98|112.94|113|112.96|112.98|112.94|2573
1643986730000|2022-02-04 14:58:50|113|112.96|112.98|112.94|113|112.96|112.98|112.94|4605
1643986740000|2022-02-04 14:59:00|112.96|112.9|112.98|112.92|113|112.94|112.92|112.84|11832
1643986750000|2022-02-04 14:59:10|112.96|112.9|112.96|112.88|112.96|112.9|112.96|112.88|0
1643986760000|2022-02-04 14:59:20|112.98|112.92|112.98|112.92|112.98|112.92|112.98|112.92|0
1643986770000|2022-02-04 14:59:30|113|112.94|113.04|112.98|113.04|113|113|112.92|11004
1643986780000|2022-02-04 14:59:40|||||||||17695
1643986790000|2022-02-04 14:59:50|113.08|113.02|113.14|113.06|113.14|113.06|113.08|113.02|16863
1643986800000|2022-02-04 15:00:00|113.16|113.04|113.1|113.04|113.16|113.06|113.1|113.02|8447
1643986810000|2022-02-04 15:00:10|113.14|113.06|113.18|113.14|113.22|113.16|113.14|113.06|5626
1643986830000|2022-02-04 15:00:30|113.2|113.18|113.26|113.22|113.28|113.22|113.2|113.16|1881
1643986840000|2022-02-04 15:00:40|113.3|113.26|113.3|113.26|113.36|113.26|113.3|113.26|3870
1643986850000|2022-02-04 15:00:50|113.34|113.3|113.34|113.28|113.4|113.3|113.34|113.26|1258
1643986860000|2022-02-04 15:01:00|113.38|113.3|113.38|113.34|113.4|113.36|113.38|113.3|2355
1643986870000|2022-02-04 15:01:10|113.36|113.3|113.38|113.32|113.38|113.32|113.36|113.3|2178
1643986880000|2022-02-04 15:01:20|113.36|113.36|113.36|113.3|113.36|113.36|113.36|113.3|4721
1643986910000|2022-02-04 15:01:50|113.32|113.28|113.32|113.3|113.32|113.3|113.32|113.28|3573
1643986920000|2022-02-04 15:02:00|113.3|113.28|113.3|113.26|113.3|113.3|113.3|113.26|18951
1643986930000|2022-02-04 15:02:10|113.28|113.22|113.24|113.16|113.3|113.26|113.24|113.16|32824
1643986940000|2022-02-04 15:02:20|113.22|113.14|113.2|113.14|113.22|113.14|113.2|113.14|0
1643986950000|2022-02-04 15:02:30|||||||||7000
1643986960000|2022-02-04 15:02:40|113.16|113.1|113.14|113.06|113.16|113.1|113.14|113.04|8258
1643986970000|2022-02-04 15:02:50|113.1|113.04|113.16|113.1|113.16|113.12|113.1|113.04|13506
1643986980000|2022-02-04 15:03:00|113.14||113.14||113.16||113.14||100
1643986990000|2022-02-04 15:03:10|113.12|113.06|113.1|113.06|113.14|113.1|113.1|113.04|8936
1643987000000|2022-02-04 15:03:20|113.08|113.04|113.1|113.04|113.1|113.08|113.08|113.04|5267
1643987010000|2022-02-04 15:03:30|113.12|113.06|113.12|113.1|113.12|113.1|113.12|113.06|2780
1643987020000|2022-02-04 15:03:40|113.14|113.06|113.1|113.04|113.14|113.1|113.1|113.04|3709
1643987030000|2022-02-04 15:03:50|113.12|113.06|113.14|113.06|113.14|113.06|113.12|113.06|3542
1643987050000|2022-02-04 15:04:10|113.16|113.1|113.16|113.1|113.2|113.12|113.14|113.06|12458
1643987060000|2022-02-04 15:04:20|113.2|113.16|113.24|113.16|113.24|113.16|113.18|113.12|1529
1643987070000|2022-02-04 15:04:30|113.26|113.2|113.3|113.24|113.3|113.24|113.26|113.2|1933
1643987080000|2022-02-04 15:04:40|113.32|113.26|113.3|113.22|113.36|113.26|113.3|113.2|14923
1643987090000|2022-02-04 15:04:50||113.26||113.22||113.26||113.22|4868
1643987100000|2022-02-04 15:05:00|113.32|113.26|113.36|113.3|113.38|113.3|113.32|113.26|1725
1643987110000|2022-02-04 15:05:10|113.38|113.32|113.36|113.3|113.38|113.32|113.36|113.3|5000
1643987120000|2022-02-04 15:05:20|113.32|113.26|113.42|113.36|113.46|113.38|113.32|113.26|6291
1643987130000|2022-02-04 15:05:30|113.44|113.4|113.44|113.4|113.44|113.4|113.44|113.4|1952
1643987140000|2022-02-04 15:05:40||113.38||113.42||113.42||113.36|0
1643987150000|2022-02-04 15:05:50|113.42|113.4|113.42|113.4|113.44|113.4|113.42|113.4|10693
1643987160000|2022-02-04 15:06:00|113.46|113.42|113.5|113.46|113.5|113.46|113.46|113.42|1573
1643987170000|2022-02-04 15:06:10|113.54|113.44|113.52|113.44|113.62|113.52|113.46|113.4|47774
1643987180000|2022-02-04 15:06:20|113.48|113.42|113.48|113.44|113.52|113.44|113.46|113.42|12136
1643987190000|2022-02-04 15:06:30|||||||||13217
1643987200000|2022-02-04 15:06:40|113.46|113.42|113.46|113.42|113.48|113.42|113.44|113.42|9737
1643987210000|2022-02-04 15:06:50|113.48||113.44||113.48||113.44||2093
1643987220000|2022-02-04 15:07:00|113.46|113.44|113.46|113.42|113.46|113.44|113.44|113.42|70588
1643987230000|2022-02-04 15:07:10|113.48|113.44|113.54|113.46|113.56|113.48|113.48|113.42|24328
1643987240000|2022-02-04 15:07:20|113.5|113.44|113.5|113.44|113.5|113.44|113.46|113.44|4134
1643987260000|2022-02-04 15:07:40|113.48||113.48||113.48||113.48||1748
1643987270000|2022-02-04 15:07:50||113.42||113.42||113.42||113.42|3453
1643987280000|2022-02-04 15:08:00|113.46|113.44|113.46|113.44|113.46|113.44|113.46|113.44|17538
1643987290000|2022-02-04 15:08:10|113.48||113.48||113.48||113.48||2951
1643987300000|2022-02-04 15:08:20|113.46|113.46|113.52|113.46|113.54|113.46|113.46|113.44|12969
1643987310000|2022-02-04 15:08:30|113.5|113.44|113.5|113.44|113.5|113.46|113.5|113.44|0
1643987320000|2022-02-04 15:08:40|113.48||113.48||113.48||113.48||0
1643987330000|2022-02-04 15:08:50|113.44|113.42|113.44|113.4|113.46|113.42|113.44|113.4|14020
1643987340000|2022-02-04 15:09:00|113.46|113.42|113.46|113.42|113.46|113.42|113.44|113.42|2110
1643987350000|2022-02-04 15:09:10|||||||||1868
1643987360000|2022-02-04 15:09:20|113.44|113.4|113.46|113.4|113.46|113.4|113.42|113.4|8212
1643987370000|2022-02-04 15:09:30||113.42||113.42||113.42||113.42|2622
1643987380000|2022-02-04 15:09:40|113.44|113.4|113.34|113.26|113.44|113.4|113.34|113.26|11737
1643987390000|2022-02-04 15:09:50|113.32|113.22|113.26|113.2|113.32|113.22|113.26|113.18|1999
1643987400000|2022-02-04 15:10:00|113.24|113.22|113.24|113.2|113.24|113.22|113.22|113.2|1733
1643987410000|2022-02-04 15:10:10|113.22|113.16|113.22|113.16|113.22|113.16|113.22|113.12|6817
1643987420000|2022-02-04 15:10:20||113.14||113.16||113.16||113.14|0
1643987430000|2022-02-04 15:10:30|113.24|113.18|113.26|113.18|113.3|113.22|113.22|113.16|21933
1643987440000|2022-02-04 15:10:40|113.24|113.14|113.18|113.08|113.24|113.14|113.18|113.08|370
1643987450000|2022-02-04 15:10:50|113.14|113.06|113.18|113.12|113.22|113.12|113.14|113.06|2467
1643987460000|2022-02-04 15:11:00|113.2|113.14|113.22|113.16|113.22|113.16|113.2|113.14|0
1643987470000|2022-02-04 15:11:10|113.2|113.14|113.14|113.06|113.2|113.14|113.12|113.04|28347
1643987480000|2022-02-04 15:11:20||113.1||113.1||113.1||113.1|0
1643987490000|2022-02-04 15:11:30|113.16|113.12|113.18|113.12|113.22|113.14|113.16|113.12|0
1643987500000|2022-02-04 15:11:40|113.2|113.14|113.22|113.12|113.22|113.14|113.2|113.12|50
1643987510000|2022-02-04 15:11:50|113.2||113.18||113.2||113.18||3005
1643987520000|2022-02-04 15:12:00|113.2|113.14|113.26|113.2|113.28|113.2|113.2|113.14|5663
1643987530000|2022-02-04 15:12:10|113.24|113.18|113.22|113.14|113.24|113.18|113.22|113.14|300
1643987540000|2022-02-04 15:12:20|||||||||1483
1643987560000|2022-02-04 15:12:40|113.18||113.22||113.22||113.18||40
1643987570000|2022-02-04 15:12:50|113.24|113.16|113.26|113.2|113.26|113.2|113.24|113.16|8680
1643987580000|2022-02-04 15:13:00|113.28|113.24|113.4|113.32|113.4|113.32|113.28|113.24|9878
1643987590000|2022-02-04 15:13:10|113.38|113.36|113.48|113.4|113.48|113.4|113.38|113.32|5200
1643987600000|2022-02-04 15:13:20|113.5|113.42|113.52|113.48|113.58|113.48|113.48|113.4|5000
1643987610000|2022-02-04 15:13:30|113.56|113.52|113.56|113.52|113.62|113.52|113.54|113.52|5691
1643987620000|2022-02-04 15:13:40|113.6|113.54|113.62|113.56|113.64|113.56|113.58|113.54|22700
1643987630000|2022-02-04 15:13:50|113.58|113.54|113.6|113.54|113.66|113.58|113.58|113.54|3065
1643987640000|2022-02-04 15:14:00||113.56||113.56||113.56||113.54|0
1643987650000|2022-02-04 15:14:10|113.58|113.54|113.58|113.54|113.58|113.54|113.58|113.54|15000
1643987660000|2022-02-04 15:14:20|113.56|113.52|113.58|113.54|113.58|113.54|113.54|113.48|11011
1643987670000|2022-02-04 15:14:30|113.6|113.56|113.62|113.58|113.62|113.58|113.6|113.54|16136
1643987680000|2022-02-04 15:14:40|113.6|113.56|113.6|113.56|113.6|113.56|113.6|113.56|0
1643987690000|2022-02-04 15:14:50|113.62|113.58|113.62|113.58|113.62|113.58|113.62|113.56|1609
1643987700000|2022-02-04 15:15:00|113.66|113.62|113.68|113.62|113.72|113.62|113.66|113.62|3705
1643987710000|2022-02-04 15:15:10|113.66|113.6|113.64|113.58|113.66|113.6|113.62|113.58|7413
1643987720000|2022-02-04 15:15:20|113.62|113.6|113.76|113.72|113.8|113.72|113.62|113.58|13872
1643987730000|2022-02-04 15:15:30|113.8|113.7|113.8|113.74|113.82|113.74|113.8|113.68|3403
1643987750000|2022-02-04 15:15:50||113.76||113.74||113.76||113.74|0
1643987760000|2022-02-04 15:16:00||113.76||113.76||113.76||113.76|0
1643987770000|2022-02-04 15:16:10|113.78|113.74|113.78|113.74|113.78|113.74|113.78|113.72|8214
1643987780000|2022-02-04 15:16:20||113.72||113.74||113.74||113.72|4364
1643987790000|2022-02-04 15:16:30|113.8|113.76|113.8|113.76|113.8|113.76|113.8|113.76|2898
1643987800000|2022-02-04 15:16:40|113.78|113.74|113.86|113.78|113.88|113.78|113.78|113.74|10776
1643987810000|2022-02-04 15:16:50|113.88|113.82|113.88|113.82|113.88|113.84|113.88|113.8|1867
1643987820000|2022-02-04 15:17:00|113.86|113.78|113.82|113.74|113.86|113.78|113.8|113.74|6325
1643987830000|2022-02-04 15:17:10|113.84|113.76|113.84|113.8|113.84|113.8|113.84|113.74|1826
1643987840000|2022-02-04 15:17:20|113.88|113.82|113.86|113.82|113.9|113.82|113.86|113.82|5860
1643987850000|2022-02-04 15:17:30|||||||||300
1643987860000|2022-02-04 15:17:40|||||||||603
1643987880000|2022-02-04 15:18:00|113.88|113.84|113.88|113.86|113.88|113.86|113.88|113.84|6725
1643987890000|2022-02-04 15:18:10|113.86|113.84|113.86|113.84|113.88|113.84|113.86|113.84|4007
1643987900000|2022-02-04 15:18:20|113.88|113.86|113.88|113.8|113.94|113.88|113.84|113.8|15378
1643987910000|2022-02-04 15:18:30|113.84||113.86||113.88||113.84||0
1643987920000|2022-02-04 15:18:40||113.82||113.8||113.82||113.8|10
1643987930000|2022-02-04 15:18:50|113.88|113.84|113.9|113.84|113.94|113.88|113.88|113.84|7934
1643987940000|2022-02-04 15:19:00|113.88|113.8|113.84|113.8|113.88|113.82|113.84|113.8|13484
1643987950000|2022-02-04 15:19:10|113.86|113.82|113.9|113.86|113.9|113.86|113.86|113.82|4277
1643987960000|2022-02-04 15:19:20|113.94|113.88|113.92|113.9|113.94|113.9|113.92|113.86|6809
1643987970000|2022-02-04 15:19:30|113.96|113.92|113.96|113.9|113.98|113.92|113.96|113.9|2398
1643987980000|2022-02-04 15:19:40|113.92|113.88|113.92|113.88|113.96|113.9|113.9|113.88|4021
1643987990000|2022-02-04 15:19:50|113.94|113.9|113.94|113.9|113.94|113.9|113.94|113.9|970
1643988010000|2022-02-04 15:20:10|113.92||113.92||113.92||113.92||0
1643988020000|2022-02-04 15:20:20|113.9|113.88|113.86|113.84|113.9|113.88|113.82|113.76|59954
1643988030000|2022-02-04 15:20:30|113.88|113.86|113.88|113.84|113.92|113.86|113.88|113.84|12462
1643988040000|2022-02-04 15:20:40|113.9|113.86|113.94|113.88|113.94|113.88|113.9|113.86|10014
1643988050000|2022-02-04 15:20:50|113.96|113.9|113.96|113.9|113.96|113.92|113.92|113.88|12081
1643988060000|2022-02-04 15:21:00|113.92|113.92|114.02|113.94|114.02|113.94|113.9|113.88|15801
1643988070000|2022-02-04 15:21:10|114.04|113.98|113.98|113.94|114.06|113.98|113.96|113.94|14377
1643988080000|2022-02-04 15:21:20|113.96|113.92|113.98|113.92|113.98|113.92|113.96|113.92|18335
1643988090000|2022-02-04 15:21:30||113.94||113.94||113.94||113.94|0
1643988100000|2022-02-04 15:21:40|114||114||114||114||4638
1643988140000|2022-02-04 15:22:20|113.98|113.92|113.96|113.92|113.98|113.92|113.94|113.92|11470
1643988150000|2022-02-04 15:22:30|113.98||113.96||113.98||113.96||217
1643988160000|2022-02-04 15:22:40||113.94||113.92||113.94||113.92|0
1643988170000|2022-02-04 15:22:50|||||||||1304
1643988180000|2022-02-04 15:23:00|113.94|113.9|113.9|113.86|113.94|113.9|113.9|113.84|10814
1643988190000|2022-02-04 15:23:10|113.88|113.82|113.86|113.8|113.9|113.82|113.86|113.8|6978
1643988200000|2022-02-04 15:23:20|113.88|113.82|113.88|113.84|113.88|113.84|113.86|113.82|11131
1643988210000|2022-02-04 15:23:30|||||||||863
1643988230000|2022-02-04 15:23:50|113.86|113.82|113.86|113.82|113.88|113.82|113.84|113.8|8667
1643988260000|2022-02-04 15:24:20|113.88|113.84|113.88|113.84|113.88|113.84|113.86|113.84|24903
1643988270000|2022-02-04 15:24:30|113.9|113.86|113.9|113.86|113.94|113.86|113.88|113.84|14157
1643988290000|2022-02-04 15:24:50|113.88|113.84|113.88|113.82|113.88|113.84|113.88|113.82|1012
1643988300000|2022-02-04 15:25:00||113.84||113.84||113.84||113.84|0
1643988310000|2022-02-04 15:25:10||113.82||113.82||113.82||113.82|0
1643988320000|2022-02-04 15:25:20|113.86|113.8|113.82|113.76|113.86|113.8|113.8|113.72|9368
1643988330000|2022-02-04 15:25:30|113.8||113.8||113.8||113.8||113
1643988340000|2022-02-04 15:25:40|113.82|113.78|113.84|113.8|113.86|113.8|113.82|113.78|8947
1643988350000|2022-02-04 15:25:50|113.86|113.82|113.86|113.82|113.86|113.82|113.86|113.82|1195
1643988360000|2022-02-04 15:26:00|113.9|113.84|113.92|113.84|113.92|113.84|113.9|113.82|4538
1643988370000|2022-02-04 15:26:10|113.9|113.86|113.92|113.84|113.92|113.86|113.9|113.84|3064
1643988380000|2022-02-04 15:26:20|113.9|113.86|113.88|113.86|113.92|113.86|113.88|113.84|7397
1643988390000|2022-02-04 15:26:30||113.84||113.84||113.84||113.84|3200
1643988420000|2022-02-04 15:27:00|||||||||169
1643988430000|2022-02-04 15:27:10|113.9|113.86|113.9|113.86|113.9|113.86|113.9|113.86|1008
1643988440000|2022-02-04 15:27:20|113.88|113.84|113.9|113.84|113.9|113.84|113.88|113.84|0
1643988450000|2022-02-04 15:27:30|113.92|113.86|113.98|113.94|113.98|113.94|113.92|113.86|12519
1643988460000|2022-02-04 15:27:40||113.92||113.92||113.92||113.92|888
1643988470000|2022-02-04 15:27:50|113.96|113.9|113.92|113.86|113.96|113.9|113.92|113.86|3270
1643988480000|2022-02-04 15:28:00|113.9|113.84|113.86|113.82|113.9|113.84|113.86|113.82|11411
1643988490000|2022-02-04 15:28:10|113.88|113.84|113.84|113.76|113.88|113.84|113.82|113.74|19650
1643988500000|2022-02-04 15:28:20|113.8|113.74|113.8|113.76|113.82|113.76|113.8|113.72|0
1643988510000|2022-02-04 15:28:30|113.82|113.78|113.86|113.78|113.88|113.8|113.82|113.78|6768
1643988520000|2022-02-04 15:28:40|||||||||71378
1643988530000|2022-02-04 15:28:50|113.82|113.76|113.82|113.76|113.82|113.76|113.82|113.76|2624
1643988540000|2022-02-04 15:29:00|113.78|113.74|113.74|113.7|113.78|113.74|113.74|113.7|8601
1643988550000|2022-02-04 15:29:10|113.7|113.66|113.7|113.62|113.7|113.66|113.7|113.6|3421
1643988560000|2022-02-04 15:29:20|113.66|113.6|113.64|113.58|113.66|113.62|113.64|113.56|1218
1643988570000|2022-02-04 15:29:30|113.66||113.64||113.66||113.64||1255
1643988580000|2022-02-04 15:29:40|113.6|113.56|113.6|113.52|113.6|113.58|113.6|113.52|0
1643988590000|2022-02-04 15:29:50|113.56|113.5|113.54|113.5|113.58|113.52|113.54|113.46|1762
1643988600000|2022-02-04 15:30:00|113.56|113.52|113.64|113.58|113.64|113.6|113.56|113.52|18695
1643988610000|2022-02-04 15:30:10|113.62|113.56|113.74|113.66|113.74|113.66|113.62|113.56|64152
1643988620000|2022-02-04 15:30:20|113.7||113.72||113.74||113.7||0
1643988630000|2022-02-04 15:30:30|113.74|113.68|113.72|113.66|113.78|113.7|113.68|113.6|11303
1643988640000|2022-02-04 15:30:40|113.74|113.68|113.74|113.66|113.74|113.7|113.74|113.66|0
1643988650000|2022-02-04 15:30:50|113.72|113.68|113.74|113.7|113.74|113.7|113.72|113.68|0
1643988660000|2022-02-04 15:31:00|113.72|113.68|113.74|113.68|113.74|113.7|113.72|113.66|1835
1643988670000|2022-02-04 15:31:10|113.76|113.72|113.82|113.76|113.86|113.76|113.76|113.72|18347
1643988680000|2022-02-04 15:31:20|113.84|113.78|113.86|113.8|113.88|113.8|113.84|113.78|76
1643988690000|2022-02-04 15:31:30|||||||||2508
1643988700000|2022-02-04 15:31:40|||||||||4042
1643988710000|2022-02-04 15:31:50|113.88|113.82|113.88|113.82|113.88|113.82|113.88|113.82|831
1643988730000|2022-02-04 15:32:10|113.86|113.84|113.88|113.84|113.88|113.84|113.86|113.84|7800
1643988740000|2022-02-04 15:32:20|113.86|113.82|113.88|113.84|113.9|113.88|113.86|113.82|13738
1643988760000|2022-02-04 15:32:40|113.86||113.88||113.88||113.86||0
1643988770000|2022-02-04 15:32:50|113.9|113.86|113.9|113.86|113.9|113.86|113.9|113.86|746
1643988780000|2022-02-04 15:33:00|113.92|113.88|113.96|113.88|113.96|113.88|113.92|113.88|6966
1643988800000|2022-02-04 15:33:20|113.98|113.9|113.96|113.88|113.98|113.92|113.96|113.88|1740
1643988810000|2022-02-04 15:33:30||113.92||113.92||113.92||113.92|0
1643988820000|2022-02-04 15:33:40|114|113.96|113.98|113.94|114|113.96|113.98|113.94|4607
1643988830000|2022-02-04 15:33:50|113.96||114||114||113.96||3921
1643988850000|2022-02-04 15:34:10|114.02|113.96|114.12|114.04|114.12|114.04|114.02|113.96|10620
1643988860000|2022-02-04 15:34:20|114.1||114.1||114.1||114.1||0
1643988870000|2022-02-04 15:34:30|114.12|114.06|114.1|114.04|114.12|114.08|114.1|114.04|3222
1643988880000|2022-02-04 15:34:40|114.12|114.06|114.14|114.06|114.14|114.06|114.12|114.04|2346
1643988890000|2022-02-04 15:34:50|114.16|114.08|114.18|114.1|114.2|114.14|114.14|114.08|1527
1643988900000|2022-02-04 15:35:00|114.2|114.14|114.18|114.1|114.22|114.14|114.16|114.1|21000
1643988910000|2022-02-04 15:35:10|114.14|114.08|114.14|114.08|114.18|114.12|114.12|114.08|20960
1643988920000|2022-02-04 15:35:20|||||||||1650
1643988930000|2022-02-04 15:35:30|||||||||4851
1643988940000|2022-02-04 15:35:40|||||||||41443
1643988950000|2022-02-04 15:35:50|114.1|114.04|114.08|114.04|114.12|114.08|114.08|114.04|14949
1643988960000|2022-02-04 15:36:00|114.06|114|114.04|113.98|114.06|114|114|113.92|18137
1643988970000|2022-02-04 15:36:10|114.06|114|113.98|113.96|114.06|114|113.98|113.96|18531
1643988980000|2022-02-04 15:36:20|114|113.98|114|113.96|114.04|113.98|114|113.96|9420
1643988990000|2022-02-04 15:36:30|113.98|113.94|113.98|113.9|114|113.94|113.96|113.9|13578
1643989000000|2022-02-04 15:36:40|114||114||114||114||0
1643989010000|2022-02-04 15:36:50|113.98||113.98||113.98||113.98||0
1643989020000|2022-02-04 15:37:00||113.94||113.94||113.94||113.94|0
1643989030000|2022-02-04 15:37:10|114|113.96|114|113.94|114|113.96|114|113.94|3626
1643989040000|2022-02-04 15:37:20|114.02|113.96|114.04|113.96|114.04|113.98|114.02|113.94|12896
1643989050000|2022-02-04 15:37:30|114.02|113.94|113.98|113.94|114.02|113.94|113.98|113.94|6613
1643989060000|2022-02-04 15:37:40|113.94|113.92|113.92|113.86|113.94|113.92|113.9|113.82|10223
1643989070000|2022-02-04 15:37:50|113.9|113.84|113.86|113.8|113.9|113.84|113.86|113.8|7181
1643989080000|2022-02-04 15:38:00|113.84|113.78|113.82|113.76|113.84|113.78|113.82|113.74|2000
1643989090000|2022-02-04 15:38:10|113.8|113.74|113.8|113.74|113.82|113.78|113.78|113.68|18523
1643989100000|2022-02-04 15:38:20|113.82|113.78|113.84|113.78|113.84|113.78|113.82|113.78|1239
1643989110000|2022-02-04 15:38:30|113.82||113.84||113.84||113.82||175
1643989120000|2022-02-04 15:38:40|113.82||113.82||113.84||113.82||426
1643989130000|2022-02-04 15:38:50|113.78|113.74|113.76|113.68|113.78|113.74|113.74|113.66|8875
1643989140000|2022-02-04 15:39:00|113.74||113.74||113.74||113.74||2000
1643989150000|2022-02-04 15:39:10|113.76|113.7|113.74|113.68|113.76|113.7|113.74|113.68|860
1643989170000|2022-02-04 15:39:30|113.76|113.72|113.8|113.72|113.8|113.76|113.76|113.68|22318
1643989180000|2022-02-04 15:39:40|113.78|113.68|113.76|113.7|113.78|113.7|113.76|113.68|0
1643989190000|2022-02-04 15:39:50|113.78|113.72|113.8|113.72|113.82|113.72|113.78|113.72|6117
1643989200000|2022-02-04 15:40:00|113.82|113.74|113.82|113.76|113.82|113.76|113.8|113.74|3
1643989210000|2022-02-04 15:40:10|113.86|113.78|113.78|113.72|113.9|113.82|113.78|113.7|12299
1643989220000|2022-02-04 15:40:20|113.74|113.7|113.74|113.68|113.78|113.72|113.72|113.68|824372
1643989230000|2022-02-04 15:40:30|113.72|113.7|113.74|113.68|113.74|113.7|113.72|113.68|42
1643989240000|2022-02-04 15:40:40||113.7||113.7||113.7||113.7|5503
1643989250000|2022-02-04 15:40:50|113.72|113.68|113.74|113.68|113.74|113.68|113.72|113.68|2
1643989260000|2022-02-04 15:41:00|113.72|113.64|113.72|113.64|113.72|113.64|113.68|113.6|39144
1643989270000|2022-02-04 15:41:10|113.7|113.62|113.7|113.6|113.7|113.62|113.7|113.6|32866
1643989280000|2022-02-04 15:41:20||113.64||113.66||113.66||113.64|29906
1643989290000|2022-02-04 15:41:30||113.64||113.64||113.64||113.64|0
1643989300000|2022-02-04 15:41:40|113.74|113.66|113.72|113.66|113.74|113.68|113.72|113.64|15572
1643989310000|2022-02-04 15:41:50|||||||||43909
1643989330000|2022-02-04 15:42:10|||||||||818277
1643989350000|2022-02-04 15:42:30|113.74|113.7|113.74|113.7|113.74|113.7|113.74|113.7|6056
1643989370000|2022-02-04 15:42:50|113.72|113.66|113.72|113.66|113.72|113.66|113.72|113.66|14
1643989380000|2022-02-04 15:43:00|113.7|113.64|113.7|113.64|113.7|113.64|113.68|113.64|4625
1643989420000|2022-02-04 15:43:40|113.72|113.66|113.72|113.66|113.72|113.66|113.72|113.66|4300
1643989430000|2022-02-04 15:43:50|113.7|113.64|113.7|113.66|113.7|113.66|113.7|113.64|0
1643989440000|2022-02-04 15:44:00|113.68|113.64|113.52|113.48|113.7|113.64|113.5|113.44|48737
1643989450000|2022-02-04 15:44:10||113.46||113.46||113.48||113.44|33021
1643989460000|2022-02-04 15:44:20|113.54|113.5|113.54|113.5|113.54|113.5|113.52|113.46|15131
1643989470000|2022-02-04 15:44:30|113.56|113.54|113.62|113.54|113.64|113.54|113.56|113.54|12272
1643989480000|2022-02-04 15:44:40|113.64||113.62||113.64||113.6||4552
1643989490000|2022-02-04 15:44:50|113.64|113.56|113.64|113.58|113.64|113.58|113.64|113.54|0
1643989500000|2022-02-04 15:45:00|113.6|113.54|113.6|113.54|113.64|113.56|113.6|113.54|7864
1643989520000|2022-02-04 15:45:20|113.56|113.52|113.54|113.48|113.56|113.52|113.52|113.46|5894
1643989540000|2022-02-04 15:45:40|113.52||113.54||113.54||113.52||0
1643989550000|2022-02-04 15:45:50||113.5||113.48||113.5||113.48|0
1643989560000|2022-02-04 15:46:00|113.52|113.46|113.48|113.42|113.52|113.46|113.46|113.4|15294
1643989570000|2022-02-04 15:46:10|113.46|113.44|113.46|113.4|113.48|113.44|113.46|113.36|8021
1643989580000|2022-02-04 15:46:20|113.48|113.42|113.48|113.44|113.48|113.44|113.48|113.4|21372
1643989590000|2022-02-04 15:46:30||113.42||113.44||113.44||113.42|3900
1643989600000|2022-02-04 15:46:40|113.46|113.42|113.48|113.4|113.48|113.42|113.46|113.4|1005
1643989610000|2022-02-04 15:46:50|||||||||20860
1643989620000|2022-02-04 15:47:00|113.46||113.48||113.48||113.46||3456
1643989630000|2022-02-04 15:47:10|113.5|113.42|113.6|113.52|113.6|113.52|113.48|113.42|27889
1643989640000|2022-02-04 15:47:20|113.56|113.56|113.58|113.52|113.6|113.56|113.56|113.52|4376
1643989650000|2022-02-04 15:47:30|113.62|113.56|113.64|113.56|113.66|113.58|113.58|113.56|4582
1643989660000|2022-02-04 15:47:40|113.66|113.6|113.66|113.58|113.7|113.6|113.66|113.56|7551
1643989670000|2022-02-04 15:47:50|113.68|113.6|113.68|113.62|113.7|113.62|113.68|113.6|0
1643989680000|2022-02-04 15:48:00|113.66|113.6|113.68|113.62|113.68|113.62|113.64|113.58|9079
1643989690000|2022-02-04 15:48:10|113.7|113.66|113.76|113.68|113.78|113.68|113.7|113.66|7484
1643989700000|2022-02-04 15:48:20|113.78|113.7|113.76|113.72|113.84|113.76|113.72|113.66|6098
1643989710000|2022-02-04 15:48:30|113.74|113.68|113.72|113.66|113.76|113.68|113.72|113.66|2283
1643989720000|2022-02-04 15:48:40|113.74|113.68|113.74|113.68|113.74|113.68|113.74|113.66|1354
1643989730000|2022-02-04 15:48:50||113.66||113.68||113.68||113.66|4917
1643989750000|2022-02-04 15:49:10|113.72||113.72||113.72||113.72||87
1643989760000|2022-02-04 15:49:20|113.7|113.66|113.72|113.66|113.72|113.66|113.7|113.66|6041
1643989770000|2022-02-04 15:49:30|113.7|113.64|113.68|113.62|113.7|113.64|113.66|113.6|10202
1643989780000|2022-02-04 15:49:40|113.7|113.66|113.7|113.66|113.7|113.66|113.7|113.66|2870
1643989790000|2022-02-04 15:49:50|113.68|113.64|113.7|113.62|113.7|113.64|113.68|113.62|0
1643989800000|2022-02-04 15:50:00|113.68|113.64|113.74|113.7|113.74|113.7|113.68|113.64|9588
1643989810000|2022-02-04 15:50:10|113.78|113.72|113.76|113.68|113.82|113.74|113.76|113.68|10314
1643989820000|2022-02-04 15:50:20|113.74|113.66|113.74|113.68|113.74|113.68|113.72|113.66|2
1643989830000|2022-02-04 15:50:30|||||||||5245
1643989840000|2022-02-04 15:50:40|113.76|113.7|113.76|113.7|113.76|113.7|113.76|113.7|0
1643989850000|2022-02-04 15:50:50|113.74|113.72|113.74|113.7|113.74|113.72|113.72|113.68|10374
1643989860000|2022-02-04 15:51:00|113.76|113.68|113.8|113.72|113.82|113.76|113.76|113.68|6240
1643989890000|2022-02-04 15:51:30|113.82|113.76|113.86|113.78|113.86|113.78|113.8|113.76|1790
1643989900000|2022-02-04 15:51:40||113.8||113.8||113.8||113.78|4
1643989920000|2022-02-04 15:52:00|113.84|113.82|113.86|113.8|113.86|113.82|113.84|113.8|13101
1643989930000|2022-02-04 15:52:10|113.9|113.82|113.94|113.86|113.94|113.9|113.88|113.82|57360
1643989940000|2022-02-04 15:52:20|113.92|113.88|113.92|113.88|113.96|113.9|113.92|113.86|13033
1643989950000|2022-02-04 15:52:30|113.94|113.9|113.94|113.9|113.94|113.9|113.92|113.9|3033
1643989960000|2022-02-04 15:52:40|113.98|113.92|113.98|113.9|114|113.92|113.98|113.9|4225
1643989970000|2022-02-04 15:52:50||113.92||113.92||113.92||113.9|0
1643989980000|2022-02-04 15:53:00||113.94||113.92||113.94||113.92|0
1643989990000|2022-02-04 15:53:10||113.94||113.94||113.94||113.94|2064
1643990020000|2022-02-04 15:53:40|114||113.96||114||113.96||5238
1643990030000|2022-02-04 15:53:50|113.98|113.96|114.04|113.96|114.06|114|113.98|113.96|13929
1643990040000|2022-02-04 15:54:00|114.06|113.98|114.06|114|114.06|114|114.04|113.98|1859
1643990050000|2022-02-04 15:54:10|114.04||114.04||114.04||114.04||0
1643990060000|2022-02-04 15:54:20||114.02||114.02||114.02||114.02|4070
1643990070000|2022-02-04 15:54:30|114.06||114.06||114.06||114.06||2771
1643990080000|2022-02-04 15:54:40|||||||||7977
1643990090000|2022-02-04 15:54:50||114.04||114.04||114.04||114.04|2113
1643990100000|2022-02-04 15:55:00|114.04|114.02|114.14|114.04|114.14|114.08|114.04|114|25540
1643990110000|2022-02-04 15:55:10|114.12|114.06|114.04|114|114.12|114.06|114.04|114|54063
1643990120000|2022-02-04 15:55:20|114.02|114.02|114.04|114|114.04|114.02|114.02|114|30675
1643990130000|2022-02-04 15:55:30||114.02||114.02||114.02||114.02|0
1643990140000|2022-02-04 15:55:40||114||114||114||114|13675
1643990150000|2022-02-04 15:55:50|114.06|114.02|114.04|114.02|114.06|114.02|114.02|114|17515
1643990170000|2022-02-04 15:56:10|114.06|114.04|114.06|114.02|114.06|114.04|114.04|114.02|6636
1643990180000|2022-02-04 15:56:20|||||||||1687
1643990190000|2022-02-04 15:56:30|114.08|114.04|114.08|114.04|114.08|114.06|114.06|114.04|8877
1643990200000|2022-02-04 15:56:40|114.1|114.08|114.1|114.06|114.1|114.08|114.1|114.04|10250
1643990210000|2022-02-04 15:56:50|114.08|114.04|114.1|114.06|114.1|114.06|114.08|114.04|9840
1643990220000|2022-02-04 15:57:00|114.12|114.08|114.12|114.08|114.14|114.08|114.1|114.06|32638
1643990230000|2022-02-04 15:57:10|114.1|114.06|114.08|114.06|114.1|114.06|114.08|114.02|13211
1643990240000|2022-02-04 15:57:20|114.1||114.1||114.1||114.1||9580
1643990250000|2022-02-04 15:57:30|114.08|114.08|114.06|114.02|114.08|114.08|114.06|114.02|16696
1643990260000|2022-02-04 15:57:40|114.08|114.04|114.08|114.02|114.08|114.04|114.08|114.02|7829
1643990270000|2022-02-04 15:57:50||114.04||114.04||114.04||114.04|26489
1643990280000|2022-02-04 15:58:00|114.1|114.06|114.08|114.04|114.1|114.06|114.08|114.04|38509
1643990300000|2022-02-04 15:58:20|114.1|114.06|114.08|114.06|114.1|114.06|114.08|114.06|5933
1643990310000|2022-02-04 15:58:30|114.1|114.08|114.1|114.06|114.1|114.08|114.1|114.06|2616
1643990330000|2022-02-04 15:58:50|114.08|114.04|114.08|114.02|114.1|114.04|114.06|114.02|12082
1643990340000|2022-02-04 15:59:00||114.04||114.04||114.04||114.04|6000
1643990350000|2022-02-04 15:59:10|114.06|114.02|114.06|114.02|114.08|114.02|114.06|114.02|12260
1643990370000|2022-02-04 15:59:30|114.04|114|114.02|114|114.06|114|114.02|113.96|30889
1643990380000|2022-02-04 15:59:40|114|113.96|114.02|114|114.02|114|114|113.92|33773
1643990390000|2022-02-04 15:59:50|114|113.96|114|113.96|114.02|114|114|113.96|41941
1643990400000|2022-02-04 16:00:00|113.98|113.92|113.88|113.82|113.98|113.92|113.88|113.78|6852
1643990410000|2022-02-04 16:00:10|113.86|113.78|113.8|113.74|113.86|113.8|113.8|113.72|11846
1643990420000|2022-02-04 16:00:20|113.82|113.76|113.8|113.74|113.82|113.76|113.78|113.72|0
1643990430000|2022-02-04 16:00:30|113.78|113.7|113.76|113.7|113.8|113.72|113.74|113.7|2433
1643990440000|2022-02-04 16:00:40|113.78|113.72|113.84|113.8|113.84|113.8|113.76|113.72|26272
1643990450000|2022-02-04 16:00:50|113.86||113.86||113.86||113.86||0
1643990460000|2022-02-04 16:01:00|113.84|113.82|113.9|113.82|113.92|113.82|113.84|113.8|5546
1643990470000|2022-02-04 16:01:10|113.88|113.8|113.84|113.8|113.88|113.8|113.84|113.8|42294
1643990480000|2022-02-04 16:01:20|113.86|113.78|113.86|113.8|113.86|113.8|113.8|113.76|34070
1643990490000|2022-02-04 16:01:30|113.88|113.82|113.9|113.84|113.92|113.84|113.86|113.82|8176
1643990500000|2022-02-04 16:01:40|113.88|113.82|113.88|113.82|113.88|113.84|113.88|113.82|77871
1643990510000|2022-02-04 16:01:50|113.9|113.84|113.88|113.82|113.9|113.84|113.88|113.82|25522
1643990520000|2022-02-04 16:02:00|113.9|113.84|113.9|113.86|113.9|113.86|113.9|113.82|50
1643990530000|2022-02-04 16:02:10|113.92|113.88|113.9|113.88|113.92|113.88|113.9|113.88|5019
1643990540000|2022-02-04 16:02:20|113.92|113.9|114|113.96|114|113.96|113.9|113.88|11835
1643990550000|2022-02-04 16:02:30||113.94||113.94||113.98||113.94|2121
1643990560000|2022-02-04 16:02:40|114.02|113.96|114.04|114.02|114.04|114.02|114.02|113.96|7981
1643990570000|2022-02-04 16:02:50|||||||||2223
1643990580000|2022-02-04 16:03:00|114.06|114.04|114.1|114.04|114.1|114.04|114.04|114.04|5584
1643990590000|2022-02-04 16:03:10|114.08|114.02|114.04|113.98|114.08|114.02|114.04|113.96|15548
1643990600000|2022-02-04 16:03:20||113.96||113.96||113.98||113.96|0
1643990610000|2022-02-04 16:03:30||113.98||114.02||114.02||113.98|14230
1643990620000|2022-02-04 16:03:40|||||||||2246
1643990630000|2022-02-04 16:03:50|||||||||1745
1643990640000|2022-02-04 16:04:00|114.06|114.04|114.08|114.04|114.08|114.04|114.06|114.02|10573
1643990650000|2022-02-04 16:04:10|114.1|114.06|114.12|114.06|114.12|114.06|114.1|114.06|3404
1643990660000|2022-02-04 16:04:20|114.14||114.1||114.14||114.1||2929
1643990670000|2022-02-04 16:04:30||114.04||114.04||114.04||114.04|3965
1643990690000|2022-02-04 16:04:50||114.06||114.06||114.06||114.06|1804
1643990700000|2022-02-04 16:05:00|114.12|114.08|114.12|114.1|114.12|114.1|114.12|114.06|8821
1643990710000|2022-02-04 16:05:10|114.14||114.14||114.14||114.14||5320
1643990720000|2022-02-04 16:05:20|114.12|114.08|114.1|114.04|114.12|114.08|114.08|114.04|32864
1643990730000|2022-02-04 16:05:30|114.08|114.02|114.04|113.98|114.08|114.04|114.04|113.98|11657
1643990740000|2022-02-04 16:05:40||113.96||113.98||113.98||113.96|0
1643990750000|2022-02-04 16:05:50|114.02|113.96|114|113.94|114.02|113.98|114|113.94|5756
1643990760000|2022-02-04 16:06:00|113.98|113.92|113.94|113.9|113.98|113.94|113.94|113.88|3324
1643990770000|2022-02-04 16:06:10|113.96|113.92|113.98|113.92|113.98|113.94|113.94|113.9|957
1643990790000|2022-02-04 16:06:30||113.94||113.94||113.94||113.94|351
1643990800000|2022-02-04 16:06:40|113.96||113.98||113.98||113.96||4808
1643990810000|2022-02-04 16:06:50|||||||||1500
1643990820000|2022-02-04 16:07:00|114|113.96|114|113.96|114|113.96|114|113.96|24492
1643990840000|2022-02-04 16:07:20|||||||||2558
1643990850000|2022-02-04 16:07:30|113.98|113.94|113.94|113.88|113.98|113.94|113.92|113.84|20641
1643990860000|2022-02-04 16:07:40|113.96|113.9|113.96|113.92|113.96|113.92|113.96|113.9|4770
1643990870000|2022-02-04 16:07:50|113.98|113.94|113.96|113.9|114|113.94|113.96|113.9|4257
1643990880000|2022-02-04 16:08:00|113.94||113.94||113.94||113.94||0
1643990890000|2022-02-04 16:08:10|113.96|113.92|113.96|113.9|113.96|113.92|113.96|113.9|3929
1643990900000|2022-02-04 16:08:20|113.98|113.92|114.04|113.96|114.06|114|113.98|113.92|14205
1643990910000|2022-02-04 16:08:30|114.02|113.94|114.02|113.96|114.02|113.96|114|113.94|0
1643990920000|2022-02-04 16:08:40||114||113.98||114||113.94|2308
1643990930000|2022-02-04 16:08:50|114.04|114|114.04|113.98|114.04|114.02|114.04|113.98|6101
1643990940000|2022-02-04 16:09:00|114.02|114|114.04|114|114.04|114|114.02|114|6919
1643990960000|2022-02-04 16:09:20|114.06|114.02|114.06|114.02|114.1|114.02|114.06|114.02|7665
1643990970000|2022-02-04 16:09:30|114.04|114|114.04|114|114.04|114|114.04|114|8
1643990980000|2022-02-04 16:09:40|||||||||1981
1643990990000|2022-02-04 16:09:50|114.02|113.98|114.02|113.98|114.02|113.98|114.02|113.98|6841
1643991000000|2022-02-04 16:10:00|114|113.94|114|113.94|114|113.98|114|113.94|8293
1643991020000|2022-02-04 16:10:20|113.98|113.92|113.96|113.9|113.98|113.96|113.96|113.9|24784
1643991030000|2022-02-04 16:10:30|113.98||113.96||113.98||113.96||0
1643991040000|2022-02-04 16:10:40|113.94|113.94|113.94|113.9|113.96|113.94|113.94|113.9|11465
1643991050000|2022-02-04 16:10:50|113.92|113.92|113.94|113.9|113.94|113.92|113.92|113.9|8226
1643991060000|2022-02-04 16:11:00|113.92|113.86|113.94|113.92|113.96|113.92|113.9|113.84|31385
1643991070000|2022-02-04 16:11:10|113.96|113.9|114|113.94|114|113.98|113.96|113.9|6710
1643991100000|2022-02-04 16:11:40|114.02|113.96|114.02|113.98|114.02|113.98|114|113.96|14286
1643991120000|2022-02-04 16:12:00|114.04||114.04||114.04||114.04||1900
1643991130000|2022-02-04 16:12:10||114||114||114.02||113.98|5371
1643991140000|2022-02-04 16:12:20||114.02||113.98||114.02||113.98|10428
1643991150000|2022-02-04 16:12:30|114.06|114.02|114.04|113.98|114.06|114.02|114.04|113.98|3802
1643991160000|2022-02-04 16:12:40|114.02||114.04||114.04||114.02||0
1643991170000|2022-02-04 16:12:50||114||114||114||114|6205
1643991180000|2022-02-04 16:13:00|114.06||114.06||114.06||114.04||1666
1643991190000|2022-02-04 16:13:10|114.04|113.98|114.04|113.98|114.06|114.02|114.04|113.98|24283
1643991200000|2022-02-04 16:13:20||114||113.98||114||113.98|1991
1643991210000|2022-02-04 16:13:30|114.06|114|114.06|114.02|114.06|114.02|114.06|114|6611
1643991220000|2022-02-04 16:13:40|||||||||2108
1643991230000|2022-02-04 16:13:50|114.08|114.04|114.1|114.06|114.1|114.06|114.06|114.02|24913
1643991240000|2022-02-04 16:14:00|114.12|114.1|114.12|114.1|114.12|114.1|114.12|114.08|3606
1643991250000|2022-02-04 16:14:10|114.14|114.12|114.16|114.1|114.16|114.12|114.14|114.1|10890
1643991260000|2022-02-04 16:14:20|114.12|114.08|114.1|114.04|114.12|114.08|114.08|114.04|11308
1643991270000|2022-02-04 16:14:30||114.06||114.04||114.06||114.04|2906
1643991280000|2022-02-04 16:14:40||114.06||114.06||114.06||114.06|0
1643991290000|2022-02-04 16:14:50|||||||||3124
1643991300000|2022-02-04 16:15:00|||||||||1847
1643991310000|2022-02-04 16:15:10|114.06|113.95|114.04|113.93|114.08|113.95|114.04|113.93|1520
1643991330000|2022-02-04 16:15:30|114.06|113.95|114.06|113.95|114.06|113.95|114.06|113.95|0
1643991340000|2022-02-04 16:15:40|114.04||114.04||114.04||114.04||0
1643991350000|2022-02-04 16:15:50|114.06||114.06||114.06||114.06||0
1643991360000|2022-02-04 16:16:00||113.97||113.97||113.97||113.97|2191
1643991370000|2022-02-04 16:16:10|114.04||114.04||114.04||114.04||0
1643991380000|2022-02-04 16:16:20|114.06|113.95|114.06|113.95|114.06|113.95|114.06|113.95|467
1643991390000|2022-02-04 16:16:30||113.97||113.97||113.97||113.97|0
1643991410000|2022-02-04 16:16:50|114.04|113.99|114.08|113.99|114.08|113.99|114.04|113.99|1698
1643991420000|2022-02-04 16:17:00|114.1||114.08||114.1||114.08||0
1643991430000|2022-02-04 16:17:10|114.06||114.06||114.06||114.06||0
1643991490000|2022-02-04 16:18:10|114.04|113.97|114.04|113.93|114.04|113.97|114.04|113.93|853
1643991500000|2022-02-04 16:18:20|114.02||114.02||114.02||114.02||4619
1643991510000|2022-02-04 16:18:30|114||114||114||114||0
1643991520000|2022-02-04 16:18:40|114.02||114.02||114.02||114.02||4711
1643991540000|2022-02-04 16:19:00||113.95||113.93||113.95||113.93|330
1643991550000|2022-02-04 16:19:10|114|113.89|113.98|113.87|114|113.89|113.98|113.87|2236
1643991570000|2022-02-04 16:19:30||113.89||113.89||113.89||113.89|0
1643991600000|2022-02-04 16:20:00||113.91||113.87||113.91||113.87|3330
1643991610000|2022-02-04 16:20:10|113.96|113.85|113.96|113.87|113.96|113.87|113.96|113.85|0
1643991630000|2022-02-04 16:20:30|113.98|113.83|113.92|113.83|113.98|113.85|113.92|113.81|2900
1643991640000|2022-02-04 16:20:40|113.9|113.85|113.88|113.79|113.9|113.85|113.88|113.79|103
1643991650000|2022-02-04 16:20:50||113.77||113.77||113.77||113.77|0
1643991660000|2022-02-04 16:21:00|113.86|113.75|113.86|113.75|113.86|113.75|113.86|113.75|0
1643991670000|2022-02-04 16:21:10|113.82|113.77|113.8|113.71|113.84|113.77|113.8|113.71|1533
1643991680000|2022-02-04 16:21:20||113.69||113.69||113.71||113.69|6
1643991690000|2022-02-04 16:21:30|113.78|113.71|113.78|113.71|113.78|113.71|113.78|113.71|0
1643991700000|2022-02-04 16:21:40|113.8||113.8||113.8||113.8||7219
1643991710000|2022-02-04 16:21:50|113.84|113.75|113.82|113.71|113.84|113.75|113.82|113.71|1284
1643991720000|2022-02-04 16:22:00|113.84|113.73|113.84|113.73|113.84|113.73|113.82|113.73|0
1643991730000|2022-02-04 16:22:10|113.86|113.75|113.84|113.77|113.86|113.77|113.84|113.75|313
1643991740000|2022-02-04 16:22:20||113.73||113.77||113.77||113.73|240
1643991750000|2022-02-04 16:22:30|113.88||113.86||113.88||113.86||3768
1643991810000|2022-02-04 16:23:30|113.88|113.79|113.88|113.79|113.88|113.79|113.88|113.79|0
1643991820000|2022-02-04 16:23:40||113.81||113.81||113.81||113.81|2697
1643991830000|2022-02-04 16:23:50|113.9||113.9||113.9||113.9||0
1643991840000|2022-02-04 16:24:00|113.96|113.85|113.92|113.83|113.96|113.85|113.92|113.81|4019
1643991870000|2022-02-04 16:24:30||113.85||113.83||113.85||113.83|933
1643991890000|2022-02-04 16:24:50|113.94||113.92||113.94||113.92||0
1643991900000|2022-02-04 16:25:00|113.94||113.94||113.94||113.94||104
1643991910000|2022-02-04 16:25:10|113.92||113.94||113.94||113.92||2069
1643991920000|2022-02-04 16:25:20||113.85||113.85||113.85||113.85|0
1643991950000|2022-02-04 16:25:50|113.96|113.87|113.96|113.89|113.98|113.89|113.96|113.87|1000
1643991960000|2022-02-04 16:26:00|113.98|113.91|114|113.93|114.02|113.93|113.98|113.91|1371
1643991970000|2022-02-04 16:26:10|114.02|113.95|114.06|113.95|114.06|113.95|114.02|113.95|526
1643991980000|2022-02-04 16:26:20|114.1|113.99|114.1|113.99|114.1|113.99|114.1|113.99|0
1643991990000|2022-02-04 16:26:30|114.12|114.01|114.12|114.01|114.12|114.01|114.12|114.01|0
1643992000000|2022-02-04 16:26:40|114.18|114.03|114.2|114.11|114.2|114.11|114.18|114.03|3202
1643992010000|2022-02-04 16:26:50||114.13||114.13||114.13||114.13|4933
1643992020000|2022-02-04 16:27:00||114.11||114.11||114.11||114.11|0
1643992030000|2022-02-04 16:27:10|114.24|114.13|114.24|114.13|114.24|114.13|114.24|114.13|1918
1643992040000|2022-02-04 16:27:20||114.15||114.15||114.15||114.15|0
1643992050000|2022-02-04 16:27:30|114.2|114.13|114.22|114.13|114.22|114.13|114.2|114.13|114
1643992070000|2022-02-04 16:27:50|114|113.91|113.98|113.87|114|113.93|113.98|113.87|7319
1643992080000|2022-02-04 16:28:00|113.92|113.83|113.98|113.87|113.98|113.87|113.92|113.83|2891
1643992090000|2022-02-04 16:28:10|113.94|113.83|113.9|113.77|113.96|113.85|113.9|113.77|4364
1643992100000|2022-02-04 16:28:20|113.88|113.79|113.9|113.81|113.9|113.81|113.88|113.79|0
1643992110000|2022-02-04 16:28:30|||||||||541
1643992140000|2022-02-04 16:29:00|113.88|113.77|113.88|113.77|113.88|113.77|113.88|113.77|0
1643992150000|2022-02-04 16:29:10|113.86|113.75|113.86|113.73|113.86|113.75|113.86|113.73|1597
1643992160000|2022-02-04 16:29:20||113.75||113.75||113.75||113.75|0
1643992170000|2022-02-04 16:29:30|113.82|113.73|113.82|113.73|113.82|113.73|113.82|113.73|2885
1643992180000|2022-02-04 16:29:40|113.86|113.75|113.9|113.77|113.9|113.77|113.86|113.75|84
1643992190000|2022-02-04 16:29:50|113.92|113.79|113.92|113.81|113.92|113.81|113.86|113.73|1510
1644220800000|2022-02-07 08:00:00|114.8|114.1|114.78|114.6|114.8|114.6|114.7|114.1|33749
1644220810000|2022-02-07 08:00:10|114.76|114.58|114.7|114.46|114.78|114.6|114.6|114.32|14954
1644220820000|2022-02-07 08:00:20|114.66|114.44|114.68|114.46|114.7|114.46|114.62|114.36|8574
1644220830000|2022-02-07 08:00:30|114.7|114.48|114.78|114.6|114.8|114.64|114.58|114.4|54007
1644220840000|2022-02-07 08:00:40||114.54||114.6||114.6||114.54|12640
1644220850000|2022-02-07 08:00:50|114.76|114.54|114.78|114.54|114.78|114.54|114.72|114.54|1385
1644220860000|2022-02-07 08:01:00||114.58||114.54||114.58||114.54|2000
1644220870000|2022-02-07 08:01:10|114.8|114.58|114.78|114.58|114.8|114.66|114.78|114.56|11331
1644220880000|2022-02-07 08:01:20|114.8|114.62|115.2|114.94|115.22|114.94|114.8|114.62|46476
1644220890000|2022-02-07 08:01:30|115.24|114.98|115.28|115.02|115.3|115.02|115.22|114.98|25966
1644220900000|2022-02-07 08:01:40|115.32|115.04|115.36|115.14|115.36|115.14|115.24|115.02|869
1644220910000|2022-02-07 08:01:50||115.16||115.2||115.2||115.16|17250
1644220920000|2022-02-07 08:02:00|115.46|115.22|115.52|115.28|115.62|115.3|115.4|115.2|7326
1644220930000|2022-02-07 08:02:10|115.54|115.3|115.66|115.42|115.7|115.44|115.52|115.28|1783
1644220940000|2022-02-07 08:02:20|115.58|115.4|115.54|115.24|115.62|115.4|115.38|115.18|23896
1644220950000|2022-02-07 08:02:30|115.56|115.28|115.62|115.36|115.62|115.36|115.56|115.28|2817
1644220960000|2022-02-07 08:02:40|115.6|115.28|115.46|115.28|115.62|115.28|115.44|115.2|5538
1644220970000|2022-02-07 08:02:50|115.44|115.22|115.32|115.06|115.44|115.22|115.28|114.94|2671
1644220980000|2022-02-07 08:03:00|115.36|115.08|115.38|115.1|115.42|115.1|115.32|115.08|72
1644220990000|2022-02-07 08:03:10|115.34||115.34||115.34||115.34||88202
1644221010000|2022-02-07 08:03:30|115.32||115.32||115.32||115.32||711
1644221020000|2022-02-07 08:03:40|115.34|115.06|115.28|115.04|115.34|115.08|115.28|115.02|55
1644221030000|2022-02-07 08:03:50|115.3|115.14|115.46|115.24|115.56|115.3|115.3|115.14|1573
1644221040000|2022-02-07 08:04:00|115.44|115.22|115.44|115.22|115.44|115.24|115.44|115.22|347
1644221050000|2022-02-07 08:04:10|||||||||12944
1644221060000|2022-02-07 08:04:20|115.42|115.2|115.18|114.96|115.46|115.28|115.1|114.96|30943
1644221070000|2022-02-07 08:04:30|115.16|115.02|115.16|115.02|115.16|115.02|115.16|115.02|12512
1644221080000|2022-02-07 08:04:40|115.18||115.18||115.18||115.12||17413
1644221090000|2022-02-07 08:04:50|115.2||115.18||115.2||115.1||8124
1644221100000|2022-02-07 08:05:00|115.2||115.14||115.2||115.12||1932
1644221110000|2022-02-07 08:05:10|||||||||8764
1644221120000|2022-02-07 08:05:20|115.2|115.04|115.24|115.04|115.3|115.04|115.14|115.04|5365
1644221130000|2022-02-07 08:05:30||115.02||115.02||115.02||115.02|241
1644221140000|2022-02-07 08:05:40|||||||||663
1644221150000|2022-02-07 08:05:50|||||||||32
1644221160000|2022-02-07 08:06:00|||||||||5219
1644221170000|2022-02-07 08:06:10|||||||||26076
1644221180000|2022-02-07 08:06:20||115.04||115.04||115.04||115.04|5104
1644221190000|2022-02-07 08:06:30|||||||||1802
1644221200000|2022-02-07 08:06:40|115.3|115.06|115.3|115.18|115.3|115.18|115.3|115.06|6800
1644221210000|2022-02-07 08:06:50|115.38|115.2|115.44|115.26|115.48|115.26|115.38|115.2|2469
1644221220000|2022-02-07 08:07:00|115.48|115.28|115.42|115.3|115.52|115.3|115.42|115.28|10478
1644221230000|2022-02-07 08:07:10|115.46|115.32|115.54|115.34|115.56|115.34|115.46|115.32|7821
1644221240000|2022-02-07 08:07:20||115.36||115.34||115.36||115.34|4331
1644221250000|2022-02-07 08:07:30|||||||||10287
1644221260000|2022-02-07 08:07:40|||||||||140
1644221270000|2022-02-07 08:07:50|||||||||9859
1644221280000|2022-02-07 08:08:00|||||||||1299
1644221290000|2022-02-07 08:08:10|115.52|115.3|115.42|115.24|115.52|115.3|115.38|115.24|5802
1644221300000|2022-02-07 08:08:20|115.44|115.26|115.44|115.24|115.5|115.32|115.44|115.24|8005
1644221330000|2022-02-07 08:08:50|115.36|115.26|115.38|115.24|115.44|115.26|115.36|115.24|0
1644221340000|2022-02-07 08:09:00|115.36|115.18|115.32|115.16|115.36|115.18|115.32|115.14|9535
1644221350000|2022-02-07 08:09:10|115.36|115.2|115.32|115.16|115.38|115.2|115.32|115.16|495
1644221370000|2022-02-07 08:09:30|||||||||30000
1644221380000|2022-02-07 08:09:40|115.2|115.14|115.2|115.06|115.32|115.14|115.16|115|7200
1644221400000|2022-02-07 08:10:00|115.26|115.12|115.28|115.12|115.3|115.2|115.2|115.12|34607
1644221410000|2022-02-07 08:10:10|115.3|115.14|115.24|115.08|115.3|115.18|115.24|115.04|0
1644221420000|2022-02-07 08:10:20|115.26||115.28||115.28||115.26||5219
1644221430000|2022-02-07 08:10:30|115.3|115.1|115.3|115.12|115.3|115.14|115.3|115.1|0
1644221440000|2022-02-07 08:10:40|115.22|115.14|115.3|115.14|115.3|115.26|115.22|115.08|10124
1644221450000|2022-02-07 08:10:50|115.28|115.18|115.3|115.18|115.3|115.18|115.28|115.1|1
1644221460000|2022-02-07 08:11:00|115.28|115.14|115.26|115.08|115.3|115.14|115.22|115.06|0
1644221470000|2022-02-07 08:11:10||115.06||115.06||115.06||115.06|0
1644221480000|2022-02-07 08:11:20||115.08||115.08||115.08||115.06|8579
1644221490000|2022-02-07 08:11:30||115.06||115.06||115.06||115.06|0
1644221500000|2022-02-07 08:11:40|115.2|115.12|115.22|115.12|115.26|115.12|115.2|115.12|10000
1644221510000|2022-02-07 08:11:50|115.2|115.14|115.3|115.22|115.3|115.22|115.2|115.14|9555
1644221520000|2022-02-07 08:12:00||115.2||115.2||115.2||115.2|2000
1644221540000|2022-02-07 08:12:20|115.28|115.22|115.4|115.3|115.46|115.3|115.28|115.2|4546
1644221550000|2022-02-07 08:12:30|115.42|115.32|115.42|115.34|115.42|115.34|115.42|115.32|6175
1644221560000|2022-02-07 08:12:40|115.38|115.3|115.38|115.3|115.38|115.3|115.38|115.3|1179
1644221570000|2022-02-07 08:12:50|115.42|115.32|115.38|115.28|115.42|115.32|115.38|115.28|4154
1644221580000|2022-02-07 08:13:00|115.4|115.3|115.4|115.28|115.4|115.3|115.4|115.28|1032
1644221590000|2022-02-07 08:13:10|115.38|115.24|115.34|115.2|115.38|115.24|115.34|115.2|3260
1644221600000|2022-02-07 08:13:20|115.32|115.16|115.3|115.14|115.32|115.16|115.3|115.12|2000
1644221610000|2022-02-07 08:13:30||115.12||115.16||115.16||115.12|2282
1644221640000|2022-02-07 08:14:00|115.26|115.14|115.12|115|115.26|115.14|115.12|114.98|4303
1644221650000|2022-02-07 08:14:10|115.08|114.96|115.08|114.94|115.08|114.98|115.08|114.92|0
1644221660000|2022-02-07 08:14:20|115.06||115.06||115.06||115.04||0
1644221670000|2022-02-07 08:14:30|115.04|114.88|115.04|114.9|115.04|114.9|115.04|114.86|0
1644221680000|2022-02-07 08:14:40|115.06|114.94|115.04|114.9|115.06|114.96|115.04|114.9|4420
1644221690000|2022-02-07 08:14:50|115.02|114.92|115.02|114.92|115.02|114.92|115.02|114.92|0
1644221700000|2022-02-07 08:15:00|115|114.9|115.02|114.9|115.02|114.9|114.96|114.82|1178
1644221710000|2022-02-07 08:15:10|115|114.86|114.96|114.82|115|114.86|114.96|114.8|4773
1644221720000|2022-02-07 08:15:20|||||||||8
1644221730000|2022-02-07 08:15:30|114.94||114.92||114.94||114.92||17
1644221740000|2022-02-07 08:15:40|114.94|114.78|114.96|114.86|114.96|114.86|114.94|114.76|0
1644221750000|2022-02-07 08:15:50|114.92|114.84|114.92|114.84|114.92|114.84|114.86|114.76|5100
1644221760000|2022-02-07 08:16:00|115|114.86|114.98|114.88|115.04|114.92|114.96|114.84|1364
1644221770000|2022-02-07 08:16:10|114.94|114.84|114.88|114.76|114.94|114.88|114.86|114.76|27410
1644221780000|2022-02-07 08:16:20||114.78||114.76||114.78||114.74|108
1644221790000|2022-02-07 08:16:30|114.86|114.78|114.84|114.7|114.86|114.78|114.84|114.68|4000
1644221800000|2022-02-07 08:16:40||114.68||114.7||114.7||114.68|0
1644221820000|2022-02-07 08:17:00|114.82|114.72|114.76|114.64|114.82|114.76|114.76|114.62|6000
1644221830000|2022-02-07 08:17:10|114.78|114.76|114.76|114.66|114.78|114.76|114.74|114.66|33031
1644221860000|2022-02-07 08:17:40|114.72|114.64|114.52|114.4|114.72|114.64|114.52|114.4|21636
1644221870000|2022-02-07 08:17:50|114.54|114.42|114.56|114.48|114.56|114.48|114.5|114.42|17750
1644221880000|2022-02-07 08:18:00|114.62|114.5|114.64|114.5|114.66|114.54|114.52|114.4|6353
1644221890000|2022-02-07 08:18:10|114.54|114.52|114.62|114.48|114.64|114.52|114.54|114.46|5001
1644221900000|2022-02-07 08:18:20|114.58|114.42|114.52|114.44|114.6|114.46|114.52|114.42|132
1644221910000|2022-02-07 08:18:30||114.4||114.42||114.42||114.4|1
1644221920000|2022-02-07 08:18:40|114.48||114.52||114.52||114.48||20174
1644221930000|2022-02-07 08:18:50|114.48|114.4|114.52|114.38|114.52|114.4|114.48|114.3|7271
1644221940000|2022-02-07 08:19:00|114.46|114.4|114.42|114.3|114.46|114.4|114.42|114.28|35107
1644221950000|2022-02-07 08:19:10|114.44|114.32|114.44|114.36|114.44|114.36|114.44|114.32|0
1644221960000|2022-02-07 08:19:20|114.4|114.3|114.38|114.26|114.4|114.3|114.36|114.22|4715
1644221970000|2022-02-07 08:19:30||114.28||114.32||114.32||114.28|0
1644221980000|2022-02-07 08:19:40|114.36|114.34|114.36|114.28|114.36|114.34|114.36|114.26|4014
1644222000000|2022-02-07 08:20:00|114.34|114.24|114.34|114.26|114.36|114.26|114.34|114.22|531
1644222010000|2022-02-07 08:20:10|114.32|114.24|114.26|114.14|114.32|114.24|114.26|114.12|4000
1644222020000|2022-02-07 08:20:20|114.28|114.16|114.26|114.2|114.28|114.2|114.26|114.16|79
1644222030000|2022-02-07 08:20:30|114.28|114.22|114.4|114.3|114.4|114.3|114.28|114.22|23498
1644222040000|2022-02-07 08:20:40|114.32|114.32|114.42|114.32|114.46|114.34|114.32|114.26|7300
1644222050000|2022-02-07 08:20:50|114.38||114.38||114.38||114.38||862
1644222060000|2022-02-07 08:21:00|114.42|114.34|114.48|114.34|114.52|114.44|114.42|114.34|6453
1644222070000|2022-02-07 08:21:10|114.5|114.36|114.5|114.38|114.5|114.4|114.44|114.34|2966
1644222080000|2022-02-07 08:21:20|114.56|114.4|114.52|114.38|114.56|114.48|114.48|114.38|10763
1644222090000|2022-02-07 08:21:30|114.48|114.34|114.48|114.36|114.48|114.36|114.48|114.34|0
1644222100000|2022-02-07 08:21:40|||||||||2000
1644222120000|2022-02-07 08:22:00||114.38||114.36||114.4||114.34|9104
1644222130000|2022-02-07 08:22:10|114.44|114.38|114.56|114.44|114.56|114.44|114.44|114.34|0
1644222140000|2022-02-07 08:22:20|114.54|114.4|114.46|114.34|114.54|114.4|114.46|114.34|4700
1644222150000|2022-02-07 08:22:30|114.48|114.36|114.44|114.38|114.48|114.42|114.42|114.34|9042
1644222160000|2022-02-07 08:22:40|114.42|114.34|114.46|114.4|114.46|114.4|114.42|114.34|0
1644222170000|2022-02-07 08:22:50|114.44|114.34|114.44|114.36|114.44|114.36|114.42|114.34|100
1644222180000|2022-02-07 08:23:00|114.46|114.38|114.58|114.52|114.58|114.52|114.46|114.38|5549
1644222190000|2022-02-07 08:23:10|114.56|114.46|114.56|114.52|114.58|114.52|114.56|114.46|850
1644222210000|2022-02-07 08:23:30|114.58|114.54|114.64|114.56|114.68|114.56|114.58|114.54|965
1644222220000|2022-02-07 08:23:40|114.62|114.52|114.64|114.56|114.66|114.6|114.62|114.52|4794
1644222230000|2022-02-07 08:23:50|||||||||1757
1644222240000|2022-02-07 08:24:00|114.62|114.5|114.6|114.5|114.62|114.5|114.6|114.46|4832
1644222250000|2022-02-07 08:24:10|114.58|114.52|114.54|114.42|114.58|114.52|114.54|114.42|0
1644222260000|2022-02-07 08:24:20|114.52|114.44|114.42|114.32|114.52|114.46|114.42|114.3|5117
1644222270000|2022-02-07 08:24:30|114.44|114.34|114.46|114.4|114.46|114.44|114.44|114.34|9272
1644222280000|2022-02-07 08:24:40|114.44|114.38|114.44|114.34|114.44|114.38|114.44|114.3|988
1644222290000|2022-02-07 08:24:50|114.42|114.3|114.44|114.34|114.44|114.34|114.4|114.3|2000
1644222300000|2022-02-07 08:25:00|114.46|114.38|114.4|114.32|114.46|114.4|114.4|114.3|7576
1644222310000|2022-02-07 08:25:10|114.42|114.34|114.42|114.34|114.42|114.34|114.42|114.34|0
1644222320000|2022-02-07 08:25:20|114.4|114.32|114.42|114.32|114.42|114.32|114.38|114.3|1285
1644222330000|2022-02-07 08:25:30|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|17
1644222340000|2022-02-07 08:25:40|114.36||114.36||114.36||114.36||0
1644222350000|2022-02-07 08:25:50|114.34|114.26|114.32|114.26|114.34|114.26|114.28|114.2|2406
1644222360000|2022-02-07 08:26:00|114.34|114.28|114.4|114.34|114.4|114.34|114.34|114.28|7299
1644222370000|2022-02-07 08:26:10|114.42|114.36|114.42|114.36|114.42|114.36|114.42|114.36|1497
1644222380000|2022-02-07 08:26:20|114.46||114.44||114.5||114.44||701
1644222400000|2022-02-07 08:26:40|114.46|114.38|114.6|114.5|114.62|114.5|114.46|114.38|2969
1644222410000|2022-02-07 08:26:50|114.58|114.44|114.48|114.44|114.58|114.44|114.48|114.4|4686
1644222420000|2022-02-07 08:27:00|114.46|114.4|114.42|114.36|114.46|114.4|114.42|114.34|1700
1644222430000|2022-02-07 08:27:10|114.44|114.34|114.4|114.32|114.44|114.34|114.38|114.32|2500
1644222440000|2022-02-07 08:27:20|114.38|114.34|114.4|114.34|114.4|114.34|114.38|114.34|740
1644222450000|2022-02-07 08:27:30|114.38|114.32|114.32|114.26|114.38|114.32|114.3|114.26|4200
1644222460000|2022-02-07 08:27:40|114.3|114.28|114.3|114.22|114.3|114.28|114.3|114.22|7396
1644222480000|2022-02-07 08:28:00|114.26|114.2|114.24|114.14|114.26|114.2|114.24|114.12|1608
1644222490000|2022-02-07 08:28:10|114.22|114.1|114.1|114.02|114.22|114.1|114.1|113.96|5338
1644222510000|2022-02-07 08:28:30|114.08|113.98|114.06|113.98|114.08|113.98|114.06|113.98|0
1644222520000|2022-02-07 08:28:40||113.94||113.94||113.94||113.92|41
1644222530000|2022-02-07 08:28:50|||||||||3484
1644222540000|2022-02-07 08:29:00|114.02|113.9|113.96|113.9|114.02|113.9|113.96|113.9|1000
1644222560000|2022-02-07 08:29:20|113.94|113.88|113.9|113.78|113.94|113.88|113.9|113.76|10388
1644222580000|2022-02-07 08:29:40|113.92|113.82|114.02|113.94|114.02|113.94|113.92|113.82|3493
1644222600000|2022-02-07 08:30:00|114.06|113.98|114.02|113.94|114.1|114.02|114.02|113.94|6697
1644222610000|2022-02-07 08:30:10||113.98||113.94||113.98||113.94|1235
1644222620000|2022-02-07 08:30:20|114.04|113.9|114|113.9|114.06|113.9|114|113.9|101
1644222630000|2022-02-07 08:30:30|114.04|113.92|114.04|113.92|114.04|113.96|114.04|113.9|10733
1644222640000|2022-02-07 08:30:40|114.06|113.96|114.04|113.96|114.06|113.98|114.04|113.92|1274
1644222660000|2022-02-07 08:31:00|114.08|113.98|114.1|114|114.1|114.02|114.02|113.94|8587
1644222670000|2022-02-07 08:31:10||114.02||114.04||114.04||114.02|0
1644222690000|2022-02-07 08:31:30|114.08|114|114.04|113.98|114.08|114|114.02|113.92|1259
1644222700000|2022-02-07 08:31:40|114|113.94|114|113.9|114.04|113.96|114|113.9|4000
1644222710000|2022-02-07 08:31:50|113.96|113.86|113.92|113.82|113.96|113.86|113.92|113.82|0
1644222720000|2022-02-07 08:32:00|113.94|113.84|113.96|113.86|113.98|113.9|113.94|113.84|26270
1644222730000|2022-02-07 08:32:10|113.94||113.92||113.94||113.92||0
1644222740000|2022-02-07 08:32:20||113.84||113.84||113.84||113.84|1936
1644222750000|2022-02-07 08:32:30|113.88|113.86|114|113.9|114|113.94|113.88|113.86|4754
1644222760000|2022-02-07 08:32:40|113.94|113.88|113.94|113.86|113.94|113.88|113.94|113.84|700
1644222770000|2022-02-07 08:32:50|113.98|113.84|114|113.94|114|113.94|113.98|113.84|746
1644222780000|2022-02-07 08:33:00||113.92||113.92||113.92||113.92|0
1644222790000|2022-02-07 08:33:10|113.98|113.88|113.94|113.88|113.98|113.88|113.94|113.86|1000
1644222800000|2022-02-07 08:33:20|113.92|113.86|113.86|113.7|113.92|113.86|113.86|113.7|2328
1644222810000|2022-02-07 08:33:30||113.72||113.72||113.72||113.72|76
1644222830000|2022-02-07 08:33:50|113.84|113.7|113.76|113.64|113.84|113.7|113.76|113.62|1276
1644222840000|2022-02-07 08:34:00|113.8|113.66|113.94|113.84|113.94|113.84|113.8|113.66|5199
1644222850000|2022-02-07 08:34:10|113.98||113.98||113.98||113.94||0
1644222870000|2022-02-07 08:34:30|||||||||5142
1644222880000|2022-02-07 08:34:40|113.92|113.82|113.92|113.8|113.92|113.82|113.92|113.8|0
1644222890000|2022-02-07 08:34:50||113.78||113.8||113.8||113.76|0
1644222900000|2022-02-07 08:35:00|113.9|113.78|113.84|113.68|113.9|113.78|113.84|113.68|10
1644222930000|2022-02-07 08:35:30|113.8|113.7|113.9|113.8|113.9|113.8|113.8|113.7|15882
1644222940000|2022-02-07 08:35:40|||||||||885
1644222950000|2022-02-07 08:35:50|113.94|113.82|114.04|113.92|114.08|113.92|113.94|113.82|5891
1644222960000|2022-02-07 08:36:00|114.06||114.06||114.06||114.04||0
1644222970000|2022-02-07 08:36:10|114.04|113.94|114.06|114|114.14|114|114.04|113.94|8625
1644222980000|2022-02-07 08:36:20|114.1|113.98|114.06|114|114.1|114|114.02|113.94|3932
1644222990000|2022-02-07 08:36:30|114.1||114.1||114.1||114.08||0
1644223000000|2022-02-07 08:36:40|114.08|113.96|114|113.88|114.08|113.96|114|113.88|10661
1644223020000|2022-02-07 08:37:00|114.02|113.9|114.02|113.94|114.02|113.94|114.02|113.9|2383
1644223030000|2022-02-07 08:37:10|114.06|113.96|114.16|114.06|114.18|114.06|114.06|113.96|2828
1644223040000|2022-02-07 08:37:20|114.18||114.18||114.2||114.18||0
1644223050000|2022-02-07 08:37:30|114.14||114.16||114.16||114.14||500
1644223070000|2022-02-07 08:37:50|114.14|114.02|114.16|114.06|114.16|114.06|114.14|114.02|700
1644223080000|2022-02-07 08:38:00|114.2|114.1|114.22|114.12|114.34|114.18|114.2|114.1|12256
1644223090000|2022-02-07 08:38:10|114.26|114.08|114.2|114.1|114.26|114.12|114.18|114.08|0
1644223100000|2022-02-07 08:38:20|114.22|114.12|114.3|114.18|114.3|114.18|114.22|114.12|1039
1644223120000|2022-02-07 08:38:40|114.28||114.26||114.28||114.26||2240
1644223130000|2022-02-07 08:38:50|114.24|114.12|114.24|114.14|114.24|114.14|114.22|114.12|1738
1644223140000|2022-02-07 08:39:00|114.26|114.16|114.26|114.18|114.26|114.18|114.26|114.16|4334
1644223150000|2022-02-07 08:39:10|114.24|114.16|114.24|114.14|114.26|114.18|114.24|114.14|8703
1644223160000|2022-02-07 08:39:20|114.26||114.26||114.26||114.26||0
1644223170000|2022-02-07 08:39:30|||||||||4996
1644223180000|2022-02-07 08:39:40|114.28|114.2|114.28|114.2|114.3|114.24|114.28|114.2|3770
1644223190000|2022-02-07 08:39:50|114.3|114.22|114.3|114.22|114.3|114.22|114.3|114.22|0
1644223200000|2022-02-07 08:40:00|114.28|114.2|114.28|114.14|114.28|114.2|114.24|114.14|1341
1644223210000|2022-02-07 08:40:10|114.3|114.16|114.28|114.22|114.38|114.3|114.24|114.14|13712
1644223220000|2022-02-07 08:40:20|114.3|114.24|114.32|114.26|114.32|114.26|114.3|114.24|637
1644223230000|2022-02-07 08:40:30|114.38|114.28|114.34|114.24|114.42|114.3|114.32|114.24|8421
1644223240000|2022-02-07 08:40:40|114.32|114.2|114.3|114.2|114.32|114.2|114.28|114.2|0
1644223250000|2022-02-07 08:40:50|114.32|114.22|114.32|114.24|114.32|114.24|114.32|114.22|3000
1644223260000|2022-02-07 08:41:00|114.3|114.2|114.24|114.16|114.3|114.2|114.24|114.14|3426
1644223270000|2022-02-07 08:41:10|114.22|114.18|114.24|114.16|114.24|114.18|114.22|114.16|2000
1644223290000|2022-02-07 08:41:30|114.26|114.18|114.34|114.28|114.4|114.28|114.26|114.18|3963
1644223310000|2022-02-07 08:41:50|114.38|114.3|114.36|114.24|114.4|114.3|114.36|114.24|27688
1644223320000|2022-02-07 08:42:00|114.3|114.28|114.24|114.14|114.3|114.28|114.24|114.12|9713
1644223330000|2022-02-07 08:42:10|||||||||33
1644223350000|2022-02-07 08:42:30|114.26|114.16|114.3|114.18|114.3|114.18|114.26|114.16|622
1644223360000|2022-02-07 08:42:40|114.28||114.28||114.28||114.28||0
1644223370000|2022-02-07 08:42:50|114.3|114.22|114.28|114.18|114.34|114.22|114.28|114.18|0
1644223380000|2022-02-07 08:43:00|114.3|114.2|114.3|114.2|114.3|114.2|114.28|114.2|0
1644223390000|2022-02-07 08:43:10|114.28|114.18|114.28|114.18|114.28|114.18|114.28|114.18|0
1644223400000|2022-02-07 08:43:20|114.3|114.2|114.34|114.26|114.34|114.26|114.3|114.2|6194
1644223410000|2022-02-07 08:43:30||114.3||114.3||114.3||114.3|0
1644223420000|2022-02-07 08:43:40|114.32|114.28|114.32|114.24|114.32|114.28|114.32|114.24|4100
1644223440000|2022-02-07 08:44:00|114.34|114.26|114.36|114.24|114.36|114.32|114.34|114.24|3559
1644223450000|2022-02-07 08:44:10|114.34||114.34||114.36||114.34||1000
1644223460000|2022-02-07 08:44:20|114.36|114.22|114.28|114.16|114.36|114.22|114.26|114.14|1887
1644223470000|2022-02-07 08:44:30||114.14||114.16||114.16||114.14|0
1644223480000|2022-02-07 08:44:40|114.26|114.14|114.24|114.12|114.26|114.14|114.2|114.12|770
1644223500000|2022-02-07 08:45:00|114.28|114.16|114.34|114.24|114.36|114.24|114.28|114.16|2982
1644223510000|2022-02-07 08:45:10|114.36|114.28|114.38|114.28|114.38|114.28|114.36|114.24|0
1644223520000|2022-02-07 08:45:20||114.3||114.3||114.3||114.3|0
1644223530000|2022-02-07 08:45:30|||||||||22134
1644223540000|2022-02-07 08:45:40|114.36|114.26|114.38|114.3|114.38|114.3|114.36|114.24|2735
1644223550000|2022-02-07 08:45:50|114.36||114.36||114.36||114.36||0
1644223560000|2022-02-07 08:46:00|114.34|114.26|114.34|114.26|114.34|114.26|114.32|114.26|5042
1644223580000|2022-02-07 08:46:20|114.32|114.22|114.3|114.2|114.32|114.22|114.28|114.2|12319
1644223590000|2022-02-07 08:46:30|114.32|114.24|114.26|114.2|114.32|114.24|114.26|114.16|7
1644223600000|2022-02-07 08:46:40|114.28||114.3||114.3||114.28||10000
1644223610000|2022-02-07 08:46:50|114.32|114.22|114.34|114.26|114.34|114.26|114.32|114.22|0
1644223620000|2022-02-07 08:47:00|114.32||114.34||114.34||114.32||0
1644223630000|2022-02-07 08:47:10|114.32|114.22|114.28|114.16|114.32|114.22|114.28|114.16|1076
1644223650000|2022-02-07 08:47:30||114.18||114.18||114.2||114.18|0
1644223660000|2022-02-07 08:47:40||114.16||114.2||114.2||114.16|0
1644223690000|2022-02-07 08:48:10|114.26|114.18|114.26|114.16|114.26|114.18|114.26|114.14|0
1644223700000|2022-02-07 08:48:20|114.24|114.18|114.26|114.16|114.26|114.18|114.24|114.16|0
1644223710000|2022-02-07 08:48:30||114.18||114.18||114.18||114.16|21159
1644223720000|2022-02-07 08:48:40|114.28|114.22|114.28|114.18|114.3|114.22|114.28|114.18|13895
1644223730000|2022-02-07 08:48:50|||||||||1361
1644223740000|2022-02-07 08:49:00|114.26|114.16|114.22|114.12|114.26|114.16|114.22|114.12|1187
1644223750000|2022-02-07 08:49:10|114.24|114.14|114.26|114.14|114.26|114.14|114.24|114.14|0
1644223760000|2022-02-07 08:49:20|114.3|114.16|114.32|114.24|114.36|114.24|114.3|114.16|3906
1644223770000|2022-02-07 08:49:30|114.3|114.22|114.28|114.2|114.32|114.22|114.28|114.16|8981
1644223780000|2022-02-07 08:49:40|114.32||114.32||114.32||114.32||4
1644223790000|2022-02-07 08:49:50||114.22||114.2||114.22||114.2|0
1644223800000|2022-02-07 08:50:00|114.3|114.24|114.24|114.18|114.3|114.24|114.24|114.18|2083
1644223810000|2022-02-07 08:50:10||114.14||114.12||114.14||114.12|1286
1644223820000|2022-02-07 08:50:20|114.22|114.1|114.2|114.1|114.22|114.12|114.2|114.1|0
1644223830000|2022-02-07 08:50:30|114.22||114.2||114.22||114.2||0
1644223840000|2022-02-07 08:50:40|114.22||114.22||114.22||114.22||0
1644223850000|2022-02-07 08:50:50|114.2||114.22||114.22||114.2||0
1644223870000|2022-02-07 08:51:10|114.2|114.12|114.28|114.18|114.34|114.22|114.2|114.12|3496
1644223880000|2022-02-07 08:51:20||114.2||114.2||114.2||114.2|0
1644223890000|2022-02-07 08:51:30|114.32|114.22|114.36|114.26|114.4|114.3|114.32|114.22|1906
1644223920000|2022-02-07 08:52:00|114.38|114.28|114.52|114.4|114.54|114.42|114.38|114.26|2706
1644223930000|2022-02-07 08:52:10|114.5|114.42|114.52|114.4|114.52|114.42|114.5|114.4|0
1644223940000|2022-02-07 08:52:20|||||||||2150
1644223950000|2022-02-07 08:52:30|114.54|114.44|114.6|114.48|114.6|114.48|114.54|114.44|0
1644223960000|2022-02-07 08:52:40|114.62|114.52|114.66|114.54|114.68|114.54|114.6|114.52|1500
1644223990000|2022-02-07 08:53:10|114.62|114.56|114.64|114.54|114.66|114.56|114.62|114.54|0
1644224000000|2022-02-07 08:53:20|114.62||114.62||114.62||114.62||0
1644224010000|2022-02-07 08:53:30|114.6|114.5|114.58|114.5|114.6|114.5|114.58|114.46|2913
1644224020000|2022-02-07 08:53:40|114.56|114.46|114.56|114.44|114.58|114.46|114.54|114.4|1306
1644224030000|2022-02-07 08:53:50|114.52||114.52||114.52||114.52||5940
1644224040000|2022-02-07 08:54:00|114.5|114.4|114.4|114.28|114.5|114.4|114.4|114.26|3789
1644224050000|2022-02-07 08:54:10|114.42|114.3|114.44|114.32|114.44|114.34|114.42|114.28|8395
1644224060000|2022-02-07 08:54:20|114.42|114.3|114.42|114.3|114.42|114.3|114.42|114.3|339
1644224070000|2022-02-07 08:54:30|114.44|114.32|114.42|114.32|114.44|114.32|114.42|114.32|0
1644224080000|2022-02-07 08:54:40|114.44|114.3|114.4|114.28|114.44|114.3|114.4|114.28|5086
1644224090000|2022-02-07 08:54:50|114.42|114.3|114.44|114.34|114.44|114.34|114.42|114.3|1206
1644224100000|2022-02-07 08:55:00|114.48|114.38|114.5|114.4|114.52|114.42|114.48|114.38|2750
1644224110000|2022-02-07 08:55:10|114.48|114.42|114.48|114.4|114.48|114.42|114.48|114.4|0
1644224120000|2022-02-07 08:55:20||114.42||114.42||114.42||114.42|0
1644224140000|2022-02-07 08:55:40|||||||||600
1644224170000|2022-02-07 08:56:10|114.46|114.4|114.48|114.4|114.48|114.4|114.46|114.4|1201
1644224190000|2022-02-07 08:56:30|114.46||114.46||114.48||114.46||0
1644224210000|2022-02-07 08:56:50|114.44|114.34|114.46|114.38|114.46|114.38|114.42|114.32|4600
1644224220000|2022-02-07 08:57:00|||||||||437
1644224230000|2022-02-07 08:57:10|114.48|114.4|114.5|114.44|114.52|114.44|114.48|114.38|14993
1644224240000|2022-02-07 08:57:20|||||||||402
1644224250000|2022-02-07 08:57:30|114.48|114.4|114.46|114.4|114.48|114.4|114.46|114.4|1345
1644224260000|2022-02-07 08:57:40|114.48||114.48||114.48||114.48||0
1644224270000|2022-02-07 08:57:50|114.46||114.46||114.46||114.46||0
1644224280000|2022-02-07 08:58:00|114.48|114.42|114.46|114.4|114.48|114.42|114.46|114.4|176
1644224300000|2022-02-07 08:58:20|114.48|114.36|114.42|114.3|114.48|114.36|114.4|114.28|1306
1644224310000|2022-02-07 08:58:30|114.4||114.42||114.42||114.4||0
1644224320000|2022-02-07 08:58:40|114.4||114.4||114.4||114.4||0
1644224330000|2022-02-07 08:58:50|114.38|114.28|114.36|114.26|114.38|114.28|114.36|114.26|0
1644224340000|2022-02-07 08:59:00|114.38|114.28|114.4|114.32|114.4|114.32|114.38|114.26|5
1644224350000|2022-02-07 08:59:10||114.3||114.3||114.3||114.3|2599
1644224360000|2022-02-07 08:59:20|114.38|114.26|114.38|114.26|114.4|114.28|114.38|114.26|3000
1644224370000|2022-02-07 08:59:30|||||||||500
1644224380000|2022-02-07 08:59:40|114.36||114.32||114.36||114.32||0
1644224400000|2022-02-07 09:00:00|114.3|114.22|114.3|114.22|114.3|114.22|114.28|114.18|1252
1644224410000|2022-02-07 09:00:10|114.28||114.3||114.3||114.28||2628
1644224430000|2022-02-07 09:00:30|114.32|114.24|114.32|114.24|114.32|114.26|114.3|114.22|2944
1644224440000|2022-02-07 09:00:40|114.34|114.26|114.42|114.3|114.44|114.34|114.34|114.24|5216
1644224450000|2022-02-07 09:00:50|114.44|114.32|114.46|114.36|114.48|114.36|114.44|114.32|0
1644224460000|2022-02-07 09:01:00|114.48|114.4|114.46|114.36|114.48|114.4|114.46|114.36|0
1644224470000|2022-02-07 09:01:10|114.48|114.4|114.48|114.4|114.48|114.4|114.48|114.4|0
1644224480000|2022-02-07 09:01:20|114.46||114.48||114.48||114.46||2815
1644224490000|2022-02-07 09:01:30|114.46|114.36|114.52|114.44|114.52|114.44|114.46|114.36|5627
1644224500000|2022-02-07 09:01:40|114.48|114.4|114.48|114.4|114.48|114.4|114.48|114.4|2164
1644224510000|2022-02-07 09:01:50|||||||||206
1644224520000|2022-02-07 09:02:00|114.46|114.42|114.44|114.36|114.46|114.42|114.42|114.28|3809
1644224530000|2022-02-07 09:02:10|114.42|114.34|114.42|114.34|114.42|114.34|114.42|114.34|87
1644224540000|2022-02-07 09:02:20|114.4||114.4||114.4||114.4||0
1644224550000|2022-02-07 09:02:30||114.36||114.34||114.36||114.34|0
1644224560000|2022-02-07 09:02:40|114.42|114.36|114.54|114.42|114.58|114.44|114.42|114.36|4000
1644224570000|2022-02-07 09:02:50|114.5|114.4|114.5|114.4|114.54|114.42|114.5|114.4|1
1644224580000|2022-02-07 09:03:00|114.52|114.44|114.54|114.44|114.54|114.44|114.52|114.44|0
1644224590000|2022-02-07 09:03:10|114.5|114.42|114.48|114.38|114.5|114.42|114.46|114.36|0
1644224600000|2022-02-07 09:03:20|114.44|114.36|114.44|114.34|114.44|114.36|114.44|114.34|0
1644224610000|2022-02-07 09:03:30||114.36||114.36||114.36||114.36|7474
1644224640000|2022-02-07 09:04:00|114.46|114.4|114.46|114.4|114.46|114.4|114.46|114.38|1279
1644224680000|2022-02-07 09:04:40|114.5|114.44|114.56|114.46|114.58|114.46|114.48|114.4|2922
1644224690000|2022-02-07 09:04:50|114.58||114.54||114.58||114.54||3469
1644224700000|2022-02-07 09:05:00|114.52|114.44|114.46|114.36|114.52|114.44|114.44|114.36|15
1644224710000|2022-02-07 09:05:10|114.44|114.34|114.44|114.32|114.44|114.34|114.42|114.32|0
1644224720000|2022-02-07 09:05:20|||||||||4347
1644224730000|2022-02-07 09:05:30|114.42|114.36|114.48|114.4|114.5|114.4|114.4|114.32|2638
1644224740000|2022-02-07 09:05:40||114.36||114.36||114.36||114.36|2
1644224760000|2022-02-07 09:06:00|114.5|114.42|114.56|114.46|114.56|114.46|114.5|114.42|0
1644224770000|2022-02-07 09:06:10|114.58|114.5|114.58|114.48|114.58|114.5|114.52|114.42|2068
1644224780000|2022-02-07 09:06:20|114.56|114.46|114.56|114.48|114.56|114.48|114.56|114.46|0
1644224790000|2022-02-07 09:06:30|114.52|114.46|114.46|114.36|114.52|114.46|114.44|114.36|1218
1644224800000|2022-02-07 09:06:40|114.48|114.38|114.48|114.4|114.5|114.4|114.48|114.38|0
1644224810000|2022-02-07 09:06:50|114.52|114.42|114.52|114.42|114.52|114.42|114.52|114.42|43
1644224820000|2022-02-07 09:07:00|||||||||2
1644224830000|2022-02-07 09:07:10|114.5|114.46|114.48|114.42|114.5|114.46|114.48|114.4|4000
1644224850000|2022-02-07 09:07:30|114.5|114.4|114.56|114.48|114.58|114.48|114.48|114.4|12995
1644224860000|2022-02-07 09:07:40|114.52|114.44|114.48|114.36|114.52|114.44|114.44|114.36|101
1644224870000|2022-02-07 09:07:50|114.46||114.48||114.48||114.46||0
1644224880000|2022-02-07 09:08:00|114.46|114.34|114.42|114.32|114.46|114.34|114.42|114.32|0
1644224890000|2022-02-07 09:08:10|114.46|114.36|114.46|114.36|114.46|114.36|114.46|114.36|1400
1644224900000|2022-02-07 09:08:20|114.44|114.38|114.44|114.36|114.44|114.38|114.42|114.32|0
1644224910000|2022-02-07 09:08:30|114.42|114.34|114.44|114.32|114.44|114.34|114.42|114.32|2000
1644224920000|2022-02-07 09:08:40|114.4||114.42||114.42||114.4||1000
1644224930000|2022-02-07 09:08:50|114.4||114.4||114.4||114.4||0
1644224940000|2022-02-07 09:09:00|114.38|114.3|114.38|114.28|114.4|114.32|114.38|114.28|0
1644224950000|2022-02-07 09:09:10|114.4||114.4||114.4||114.4||0
1644224960000|2022-02-07 09:09:20|114.36|114.26|114.4|114.28|114.4|114.3|114.32|114.24|5387
1644224970000|2022-02-07 09:09:30|114.38|114.26|114.32|114.24|114.38|114.26|114.32|114.22|0
1644224980000|2022-02-07 09:09:40|114.34|114.26|114.36|114.26|114.36|114.26|114.34|114.26|0
1644224990000|2022-02-07 09:09:50|||||||||1964
1644225000000|2022-02-07 09:10:00|114.32|114.24|114.34|114.24|114.34|114.24|114.3|114.24|0
1644225010000|2022-02-07 09:10:10|114.36|114.3|114.36|114.3|114.36|114.3|114.34|114.24|13444
1644225030000|2022-02-07 09:10:30|114.34|114.28|114.34|114.26|114.34|114.3|114.32|114.24|774
1644225040000|2022-02-07 09:10:40|114.36|114.28|114.4|114.32|114.4|114.32|114.36|114.28|4749
1644225050000|2022-02-07 09:10:50|114.38|114.3|114.4|114.3|114.4|114.32|114.36|114.28|0
1644225060000|2022-02-07 09:11:00|114.38||114.4||114.4||114.38||0
1644225070000|2022-02-07 09:11:10|114.38||114.38||114.38||114.38||0
1644225080000|2022-02-07 09:11:20|114.36||114.38||114.38||114.36||0
1644225090000|2022-02-07 09:11:30|114.36|114.32|114.4|114.32|114.4|114.32|114.36|114.32|14
1644225100000|2022-02-07 09:11:40||114.3||114.32||114.32||114.28|0
1644225110000|2022-02-07 09:11:50|114.42|114.36|114.46|114.36|114.48|114.38|114.42|114.32|1058
1644225120000|2022-02-07 09:12:00|114.44|114.34|114.42|114.32|114.44|114.36|114.42|114.32|521
1644225130000|2022-02-07 09:12:10|114.4|114.3|114.34|114.28|114.4|114.3|114.34|114.22|4153
1644225150000|2022-02-07 09:12:30|114.32|114.26|114.32|114.22|114.34|114.26|114.28|114.18|8
1644225170000|2022-02-07 09:12:50|114.34|114.24|114.34|114.26|114.34|114.26|114.34|114.24|0
1644225180000|2022-02-07 09:13:00||114.24||114.26||114.26||114.22|0
1644225190000|2022-02-07 09:13:10|114.32||114.34||114.34||114.32||0
1644225200000|2022-02-07 09:13:20|114.32||114.32||114.34||114.32||1500
1644225210000|2022-02-07 09:13:30|114.3|114.22|114.24|114.16|114.3|114.22|114.24|114.16|174
1644225220000|2022-02-07 09:13:40|114.26|114.18|114.32|114.26|114.32|114.26|114.26|114.18|21677
1644225230000|2022-02-07 09:13:50||114.24||114.22||114.26||114.22|0
1644225240000|2022-02-07 09:14:00|114.3|114.24|114.32|114.24|114.32|114.24|114.3|114.24|50
1644225250000|2022-02-07 09:14:10|114.34|114.28|114.38|114.3|114.42|114.32|114.34|114.28|4754
1644225260000|2022-02-07 09:14:20|114.36|114.32|114.38|114.3|114.38|114.32|114.36|114.3|0
1644225270000|2022-02-07 09:14:30|114.36|114.32|114.34|114.3|114.36|114.32|114.34|114.3|3500
1644225280000|2022-02-07 09:14:40|114.36|114.32|114.36|114.3|114.36|114.32|114.36|114.3|398
1644225290000|2022-02-07 09:14:50|114.4|114.32|114.4|114.32|114.44|114.36|114.4|114.32|2647
1644225300000|2022-02-07 09:15:00|114.42|114.34|114.38|114.3|114.42|114.34|114.38|114.3|0
1644225320000|2022-02-07 09:15:20|114.4|114.34|114.44|114.34|114.48|114.36|114.4|114.34|1296
1644225330000|2022-02-07 09:15:30|114.42|114.32|114.4|114.32|114.42|114.32|114.4|114.28|13
1644225340000|2022-02-07 09:15:40|114.44||114.42||114.44||114.42||0
1644225370000|2022-02-07 09:16:10|114.4||114.4||114.4||114.4||1760
1644225410000|2022-02-07 09:16:50|114.44|114.36|114.42|114.32|114.44|114.36|114.42|114.32|9594
1644225430000|2022-02-07 09:17:10||114.34||114.32||114.34||114.32|0
1644225440000|2022-02-07 09:17:20|114.44|114.34|114.46|114.38|114.48|114.38|114.42|114.32|5282
1644225450000|2022-02-07 09:17:30|114.48||114.48||114.48||114.48||0
1644225460000|2022-02-07 09:17:40|114.46|114.36|114.42|114.34|114.46|114.36|114.42|114.32|897
1644225470000|2022-02-07 09:17:50|114.38||114.38||114.42||114.38||4166
1644225480000|2022-02-07 09:18:00|114.4|114.3|114.34|114.26|114.4|114.32|114.34|114.26|1908
1644225490000|2022-02-07 09:18:10|114.36|114.28|114.34|114.28|114.36|114.28|114.34|114.28|0
1644225500000|2022-02-07 09:18:20|114.32|114.26|114.3|114.24|114.32|114.26|114.26|114.24|3053
1644225510000|2022-02-07 09:18:30|||||||||3000
1644225540000|2022-02-07 09:19:00|114.28|114.2|114.26|114.16|114.28|114.2|114.24|114.14|2624
1644225560000|2022-02-07 09:19:20|||||||||3091
1644225590000|2022-02-07 09:19:50|114.24|114.18|114.24|114.18|114.24|114.2|114.22|114.18|7189
1644225610000|2022-02-07 09:20:10||114.2||114.18||114.2||114.18|0
1644225620000|2022-02-07 09:20:20|114.22|114.16|114.18|114.1|114.22|114.16|114.18|114.1|8821
1644225630000|2022-02-07 09:20:30|114.16||114.16||114.16||114.16||0
1644225660000|2022-02-07 09:21:00|114.18|114.12|114.22|114.14|114.22|114.16|114.18|114.1|15365
1644225670000|2022-02-07 09:21:10|114.26|114.16|114.24|114.16|114.32|114.24|114.2|114.16|17036
1644225680000|2022-02-07 09:21:20|114.26|114.18|114.24|114.14|114.26|114.18|114.24|114.14|0
1644225690000|2022-02-07 09:21:30|114.26||114.22||114.26||114.22||0
1644225700000|2022-02-07 09:21:40|114.24|114.2|114.2|114.14|114.26|114.2|114.2|114.14|1092
1644225710000|2022-02-07 09:21:50|114.22||114.22||114.24||114.22||0
1644225720000|2022-02-07 09:22:00|114.24|114.16|114.24|114.14|114.24|114.16|114.24|114.14|13
1644225730000|2022-02-07 09:22:10||114.18||114.14||114.18||114.14|0
1644225750000|2022-02-07 09:22:30|114.22|114.16|114.24|114.16|114.26|114.16|114.22|114.14|2
1644225760000|2022-02-07 09:22:40||114.14||114.16||114.18||114.14|0
1644225770000|2022-02-07 09:22:50||114.2||114.16||114.2||114.16|0
1644225780000|2022-02-07 09:23:00|114.22|114.14|114.22|114.14|114.22|114.14|114.22|114.14|350
1644225790000|2022-02-07 09:23:10|||||||||20
1644225810000|2022-02-07 09:23:30|114.2|114.12|114.1|114.02|114.2|114.12|114.1|114|6030
1644225820000|2022-02-07 09:23:40|114.06|114|114.06|113.98|114.06|114|114.02|113.94|2920
1644225830000|2022-02-07 09:23:50|114.04|114|114.04|113.98|114.04|114|114.04|113.98|0
1644225840000|2022-02-07 09:24:00|114|113.96|113.96|113.88|114|113.96|113.96|113.88|728
1644225850000|2022-02-07 09:24:10|113.92||113.92||113.92||113.92||0
1644225860000|2022-02-07 09:24:20|||||||||76
1644225900000|2022-02-07 09:25:00|113.96|113.92|113.92|113.88|113.96|113.92|113.92|113.88|12386
1644225910000|2022-02-07 09:25:10|||||||||10
1644225920000|2022-02-07 09:25:20|113.94|113.9|114.04|113.94|114.04|113.94|113.94|113.9|4658
1644225930000|2022-02-07 09:25:30|114.06|113.96|114.06|113.96|114.08|113.98|114.02|113.94|0
1644225940000|2022-02-07 09:25:40|114.02|113.98|114.06|113.98|114.08|113.98|114.02|113.98|80
1644225950000|2022-02-07 09:25:50|114.08|114|114.06|113.98|114.08|114.02|114.06|113.98|4100
1644225960000|2022-02-07 09:26:00|114.04||114.02||114.04||114.02||50
1644225980000|2022-02-07 09:26:20|114.04||114.02||114.06||114.02||41
1644225990000|2022-02-07 09:26:30|114.04||114.04||114.06||114.04||5000
1644226000000|2022-02-07 09:26:40|114.06||114.06||114.06||114.06||0
1644226010000|2022-02-07 09:26:50|||||||||950
1644226020000|2022-02-07 09:27:00|114.04|113.96|114.04|113.96|114.04|113.96|114.02|113.96|1188
1644226030000|2022-02-07 09:27:10|114.02|113.94|114.04|113.96|114.04|113.96|114.02|113.94|2593
1644226040000|2022-02-07 09:27:20|114.06|114|114.04|113.96|114.06|114|114.04|113.96|1039
1644226050000|2022-02-07 09:27:30|114|113.94|113.96|113.88|114|113.94|113.96|113.88|3649
1644226060000|2022-02-07 09:27:40|113.98|113.9|113.98|113.9|113.98|113.9|113.98|113.9|1689
1644226070000|2022-02-07 09:27:50|114|113.94|114.06|113.96|114.08|113.98|114|113.9|2704
1644226090000|2022-02-07 09:28:10|114.1|113.98|114.1|114.02|114.1|114.04|114.1|113.98|0
1644226100000|2022-02-07 09:28:20|114.12|114.04|114.12|114.04|114.14|114.04|114.12|114.04|0
1644226110000|2022-02-07 09:28:30|114.1|114.02|114.1|114|114.12|114.02|114.1|114|0
1644226140000|2022-02-07 09:29:00|114.12|114.02|114.1|114|114.12|114.06|114.06|113.96|0
1644226150000|2022-02-07 09:29:10|114.12|114.02|114.1|114|114.14|114.06|114.1|114|0
1644226170000|2022-02-07 09:29:30||114.02||114.02||114.02||114.02|0
1644226180000|2022-02-07 09:29:40|114.06|114|114.06|113.98|114.06|114|114.06|113.98|0
1644226190000|2022-02-07 09:29:50|114.08|114|114.08|114|114.08|114|114.08|114|0
1644226200000|2022-02-07 09:30:00|114.06|113.98|114.06|113.98|114.08|114|114.06|113.98|0
1644226210000|2022-02-07 09:30:10|114.04|113.96|114|113.9|114.06|113.96|113.98|113.9|5392
1644226220000|2022-02-07 09:30:20|114.04|113.92|114.1|114.02|114.12|114.02|114.04|113.92|3856
1644226230000|2022-02-07 09:30:30|114.08|114|114.1|114|114.1|114|114.06|113.98|0
1644226240000|2022-02-07 09:30:40|114.06||114.06||114.06||114.06||0
1644226250000|2022-02-07 09:30:50|114.02|113.98|114.06|113.96|114.06|113.98|114.02|113.96|1500
1644226260000|2022-02-07 09:31:00|114.02|113.98|113.96|113.9|114.06|113.98|113.96|113.9|1080
1644226290000|2022-02-07 09:31:30|113.98|113.92|113.98|113.92|113.98|113.92|113.98|113.9|0
1644226300000|2022-02-07 09:31:40|114|113.94|114|113.92|114.04|113.96|114|113.92|0
1644226320000|2022-02-07 09:32:00|114.02|113.94|114.02|113.94|114.02|113.94|114.02|113.94|0
1644226330000|2022-02-07 09:32:10|113.98|113.92|114.02|113.94|114.02|113.94|113.98|113.9|0
1644226350000|2022-02-07 09:32:30|114.04|113.96|114.04|113.98|114.04|113.98|114.04|113.96|0
1644226370000|2022-02-07 09:32:50|114.02|113.94|114.02|113.94|114.02|113.94|114.02|113.92|1146
1644226380000|2022-02-07 09:33:00|114|113.96|113.98|113.9|114|113.96|113.98|113.9|0
1644226390000|2022-02-07 09:33:10|114|113.92|114.04|113.98|114.04|114|114|113.92|18766
1644226400000|2022-02-07 09:33:20|114.02|113.96|113.96|113.88|114.04|113.98|113.96|113.88|3254
1644226410000|2022-02-07 09:33:30|113.98|113.9|113.96|113.88|113.98|113.9|113.96|113.88|0
1644226420000|2022-02-07 09:33:40|||||||||1033
1644226430000|2022-02-07 09:33:50|||||||||871
1644226440000|2022-02-07 09:34:00|113.94||113.94||113.94||113.92||0
1644226450000|2022-02-07 09:34:10|113.96||113.96||113.96||113.96||0
1644226460000|2022-02-07 09:34:20|113.94||113.94||113.94||113.94||474
1644226470000|2022-02-07 09:34:30|113.96|113.92|113.96|113.88|113.96|113.92|113.96|113.88|4
1644226480000|2022-02-07 09:34:40|113.92||113.92||113.92||113.9||1433
1644226490000|2022-02-07 09:34:50|113.96|113.9|113.96|113.86|113.98|113.9|113.96|113.86|4579
1644226500000|2022-02-07 09:35:00|113.94|113.84|113.94|113.86|113.94|113.86|113.86|113.76|2862
1644226510000|2022-02-07 09:35:10|113.92|113.84|113.86|113.78|113.92|113.84|113.84|113.74|2355
1644226520000|2022-02-07 09:35:20|113.84|113.76|113.82|113.74|113.84|113.76|113.82|113.72|0
1644226530000|2022-02-07 09:35:30|113.8|113.72|113.8|113.7|113.8|113.74|113.78|113.7|3544
1644226550000|2022-02-07 09:35:50|113.82|113.72|113.82|113.74|113.82|113.76|113.82|113.72|0
1644226560000|2022-02-07 09:36:00|113.86|113.76|113.96|113.9|113.98|113.9|113.86|113.76|9091
1644226570000|2022-02-07 09:36:10|113.98|113.92|114.04|113.96|114.06|113.96|113.98|113.9|0
1644226590000|2022-02-07 09:36:30||113.98||113.96||113.98||113.96|0
1644226600000|2022-02-07 09:36:40|114.02|113.94|113.98|113.92|114.02|113.94|113.98|113.92|0
1644226620000|2022-02-07 09:37:00|113.96|113.9|113.94|113.86|113.96|113.9|113.92|113.86|2875
1644226630000|2022-02-07 09:37:10|113.92|113.82|113.92|113.84|113.92|113.84|113.92|113.82|43
1644226640000|2022-02-07 09:37:20||113.82||113.82||113.82||113.82|0
1644226650000|2022-02-07 09:37:30|113.96|113.84|113.96|113.88|114|113.92|113.96|113.84|0
1644226660000|2022-02-07 09:37:40|113.94|113.86|113.96|113.88|113.96|113.88|113.92|113.82|0
1644226670000|2022-02-07 09:37:50|113.98|113.9|114|113.92|114|113.92|113.96|113.88|0
1644226680000|2022-02-07 09:38:00|113.98|113.9|113.98|113.9|113.98|113.9|113.96|113.88|5
1644226690000|2022-02-07 09:38:10|114|113.88|113.98|113.88|114|113.88|113.98|113.88|0
1644226700000|2022-02-07 09:38:20|114|113.92|114.02|113.96|114.02|113.98|114|113.92|0
1644226720000|2022-02-07 09:38:40|||||||||862
1644226730000|2022-02-07 09:38:50|||||||||500
1644226750000|2022-02-07 09:39:10|114|113.92|114.02|113.92|114.02|113.94|114|113.92|2036
1644226760000|2022-02-07 09:39:20|114|113.94|114.02|113.94|114.02|113.94|114|113.92|0
1644226770000|2022-02-07 09:39:30|114|113.92|113.96|113.92|114|113.92|113.96|113.88|0
1644226780000|2022-02-07 09:39:40|113.98|113.88|113.98|113.88|113.98|113.88|113.98|113.88|0
1644226790000|2022-02-07 09:39:50|113.96|113.92|114.04|113.96|114.08|113.98|113.96|113.92|5587
1644226800000|2022-02-07 09:40:00|114.06|114|114.06|113.96|114.1|114.02|114.06|113.96|1233
1644226810000|2022-02-07 09:40:10|114.02|113.94|114.04|113.96|114.04|113.96|114|113.92|0
1644226820000|2022-02-07 09:40:20|114.06|113.98|114.1|114|114.1|114.02|114.06|113.98|0
1644226860000|2022-02-07 09:41:00|114.06|113.98|114.06|113.98|114.1|114.02|114.06|113.98|0
1644226870000|2022-02-07 09:41:10|114.08||114.06||114.08||114.06||0
1644226880000|2022-02-07 09:41:20||113.96||113.98||113.98||113.96|1000
1644226890000|2022-02-07 09:41:30|114.02|113.94|113.98|113.92|114.02|113.94|113.98|113.92|3891
1644226900000|2022-02-07 09:41:40|113.96|113.9|113.98|113.9|113.98|113.92|113.94|113.86|2011
1644226910000|2022-02-07 09:41:50|113.96|113.88|113.96|113.88|113.96|113.88|113.94|113.88|0
1644226920000|2022-02-07 09:42:00|113.98|113.9|114.02|113.96|114.02|113.96|113.98|113.9|6570
1644226930000|2022-02-07 09:42:10|||||||||1693
1644226940000|2022-02-07 09:42:20|114|113.94|114.02|113.96|114.02|113.96|114|113.9|0
1644226950000|2022-02-07 09:42:30||113.94||113.92||113.94||113.92|11985
1644226960000|2022-02-07 09:42:40|114||114||114||114||0
1644226970000|2022-02-07 09:42:50|114.02|113.94|114.02|114|114.06|114|114.02|113.94|597
1644226980000|2022-02-07 09:43:00|||||||||2000
1644226990000|2022-02-07 09:43:10|114|113.96|114|113.9|114|113.96|114|113.9|353
1644227000000|2022-02-07 09:43:20|114.02|113.92|114.02|113.96|114.02|113.96|114.02|113.92|0
1644227030000|2022-02-07 09:43:50||113.98||113.98||113.98||113.98|0
1644227040000|2022-02-07 09:44:00||113.96||113.96||113.96||113.96|0
1644227050000|2022-02-07 09:44:10|114|113.92|114|113.92|114.02|113.94|113.98|113.92|1992
1644227060000|2022-02-07 09:44:20|113.98|113.9|114|113.92|114|113.92|113.94|113.86|0
1644227090000|2022-02-07 09:44:50||113.94||113.92||113.94||113.92|11
1644227100000|2022-02-07 09:45:00|113.98|113.9|113.98|113.9|113.98|113.9|113.98|113.88|0
1644227140000|2022-02-07 09:45:40|114|113.92|113.96|113.88|114|113.92|113.96|113.88|0
1644227150000|2022-02-07 09:45:50|113.98|113.9|113.98|113.88|113.98|113.9|113.98|113.88|0
1644227160000|2022-02-07 09:46:00|113.96|113.86|113.9|113.82|113.96|113.86|113.9|113.82|1889
1644227170000|2022-02-07 09:46:10|113.88|113.8|113.86|113.78|113.88|113.8|113.86|113.78|12475
1644227180000|2022-02-07 09:46:20|113.88|113.82|113.88|113.78|113.92|113.86|113.86|113.78|7634
1644227190000|2022-02-07 09:46:30|113.9|113.8|113.92|113.82|113.94|113.84|113.9|113.8|3
1644227200000|2022-02-07 09:46:40|113.94|113.86|113.94|113.86|113.94|113.86|113.94|113.86|0
1644227210000|2022-02-07 09:46:50|113.96||113.94||113.96||113.94||0
1644227220000|2022-02-07 09:47:00|113.96|113.88|113.96|113.9|113.96|113.9|113.96|113.88|8
1644227230000|2022-02-07 09:47:10|113.98|113.88|114|113.94|114|113.94|113.98|113.88|0
1644227240000|2022-02-07 09:47:20|114.02|113.98|114.08|113.98|114.08|113.98|114.02|113.98|2904
1644227250000|2022-02-07 09:47:30|114.1|114|114.12|114.02|114.12|114.06|114.1|114|1
1644227260000|2022-02-07 09:47:40|114.1|114|114.08|114|114.1|114|114.08|114|0
1644227270000|2022-02-07 09:47:50||113.98||114||114||113.98|13
1644227280000|2022-02-07 09:48:00|114.1|114.02|114.12|114.04|114.12|114.04|114.1|114.02|165
1644227300000|2022-02-07 09:48:20|114.1|114|114.08|113.98|114.1|114|114.08|113.98|0
1644227310000|2022-02-07 09:48:30|114.06||114.08||114.08||114.06||7029
1644227320000|2022-02-07 09:48:40|114.1|114|114.08|114|114.12|114.02|114.08|114|80
1644227330000|2022-02-07 09:48:50|114.1|114.02|114.08|113.98|114.1|114.02|114.08|113.98|0
1644227340000|2022-02-07 09:49:00||114.04||114||114.04||114|16145
1644227360000|2022-02-07 09:49:20|114.06||114.08||114.08||114.06||3
1644227370000|2022-02-07 09:49:30|||||||||1208
1644227380000|2022-02-07 09:49:40|114.04|113.98|114|113.92|114.04|113.98|114|113.92|3092
1644227390000|2022-02-07 09:49:50|113.98|113.9|113.96|113.88|114|113.9|113.96|113.88|0
1644227400000|2022-02-07 09:50:00|113.92|113.86|113.84|113.76|113.92|113.86|113.84|113.76|3676
1644227410000|2022-02-07 09:50:10|113.82|113.74|113.84|113.8|113.84|113.8|113.8|113.7|1476
1644227420000|2022-02-07 09:50:20||113.78||113.78||113.78||113.76|531
1644227430000|2022-02-07 09:50:30|113.82|113.76|113.82|113.74|113.84|113.76|113.82|113.72|0
1644227440000|2022-02-07 09:50:40|113.8|113.72|113.8|113.72|113.8|113.74|113.8|113.72|2
1644227450000|2022-02-07 09:50:50|113.82|113.74|113.82|113.76|113.82|113.76|113.82|113.74|0
1644227460000|2022-02-07 09:51:00|113.84|113.78|113.84|113.76|113.88|113.84|113.84|113.76|18318
1644227470000|2022-02-07 09:51:10|113.82|113.74|113.82|113.72|113.82|113.74|113.8|113.72|87368
1644227480000|2022-02-07 09:51:20|113.84|113.74|113.88|113.86|113.94|113.88|113.84|113.74|88540
1644227490000|2022-02-07 09:51:30|113.86|113.82|113.8|113.72|113.86|113.86|113.8|113.72|16872
1644227500000|2022-02-07 09:51:40|113.82|113.74|113.82|113.74|113.84|113.78|113.82|113.74|7031
1644227510000|2022-02-07 09:51:50|113.8|113.76|113.8|113.74|113.8|113.76|113.8|113.72|2000
1644227520000|2022-02-07 09:52:00|113.84|113.76|113.8|113.74|113.84|113.78|113.8|113.74|2261
1644227530000|2022-02-07 09:52:10|113.78||113.78||113.78||113.78||0
1644227540000|2022-02-07 09:52:20|113.8||113.78||113.8||113.78||0
1644227550000|2022-02-07 09:52:30|113.82|113.76|113.84|113.76|113.84|113.8|113.82|113.76|4981
1644227560000|2022-02-07 09:52:40||113.78||113.76||113.78||113.76|2045
1644227570000|2022-02-07 09:52:50|113.82|113.74|113.82|113.74|113.82|113.74|113.82|113.74|11216
1644227600000|2022-02-07 09:53:20|113.8|113.72|113.74|113.66|113.8|113.72|113.7|113.66|5010
1644227610000|2022-02-07 09:53:30|113.76|113.68|113.82|113.72|113.82|113.72|113.74|113.68|282
1644227620000|2022-02-07 09:53:40|113.84|113.74|113.88|113.82|113.9|113.82|113.84|113.74|4988
1644227630000|2022-02-07 09:53:50|113.84|113.78|113.84|113.74|113.84|113.78|113.84|113.74|2809
1644227640000|2022-02-07 09:54:00|113.86|113.78|113.88|113.8|113.9|113.8|113.86|113.78|1253
1644227650000|2022-02-07 09:54:10|||||||||734
1644227660000|2022-02-07 09:54:20|113.86|113.78|113.86|113.78|113.86|113.78|113.86|113.78|0
1644227680000|2022-02-07 09:54:40|||||||||1500
1644227710000|2022-02-07 09:55:10|113.9|113.8|113.92|113.86|113.94|113.9|113.9|113.8|3868
1644227740000|2022-02-07 09:55:40|113.94|113.88|113.98|113.92|113.98|113.92|113.94|113.86|6128
1644227750000|2022-02-07 09:55:50||113.9||113.92||113.92||113.9|534
1644227760000|2022-02-07 09:56:00|114|113.94|113.96|113.86|114.06|113.96|113.96|113.86|3781
1644227770000|2022-02-07 09:56:10|113.94||113.9||113.94||113.9||627
1644227790000|2022-02-07 09:56:30|113.92|113.88|113.98|113.88|114|113.92|113.92|113.88|1210
1644227800000|2022-02-07 09:56:40|113.96|113.9|113.98|113.92|113.98|113.92|113.96|113.9|2000
1644227810000|2022-02-07 09:56:50|113.96|113.9|113.98|113.88|113.98|113.9|113.96|113.88|0
1644227820000|2022-02-07 09:57:00|113.96|113.86|113.88|113.78|113.96|113.86|113.88|113.78|2366
1644227830000|2022-02-07 09:57:10|113.86|113.8|113.94|113.86|114|113.9|113.86|113.8|16448
1644227840000|2022-02-07 09:57:20|113.96|113.88|113.98|113.9|113.98|113.9|113.96|113.88|0
1644227860000|2022-02-07 09:57:40|114|113.92|113.98|113.9|114|113.92|113.96|113.86|1040
1644227870000|2022-02-07 09:57:50|114|113.92|114|113.94|114.04|113.96|113.96|113.88|3636
1644227880000|2022-02-07 09:58:00|114.02|113.96|114.04|113.94|114.04|113.96|114.02|113.94|239
1644227890000|2022-02-07 09:58:10|114.06|113.96|114.06|113.98|114.06|113.98|114.06|113.96|0
1644227900000|2022-02-07 09:58:20|||||||||3480
1644227910000|2022-02-07 09:58:30|114.08|114|114.08|113.98|114.1|114|114.04|113.98|893
1644227920000|2022-02-07 09:58:40|114.06|114.02|114.1|114.02|114.1|114.02|114.06|114.02|603
1644227930000|2022-02-07 09:58:50|114.12|114.06|114.16|114.06|114.16|114.06|114.12|114.06|0
1644227940000|2022-02-07 09:59:00|114.18|114.1|114.16|114.08|114.2|114.1|114.14|114.06|3598
1644227950000|2022-02-07 09:59:10|114.18|114.1|114.16|114.06|114.22|114.12|114.14|114.06|4903
1644227960000|2022-02-07 09:59:20|114.14|114.08|114.14|114.06|114.16|114.08|114.14|114.06|0
1644227970000|2022-02-07 09:59:30|114.16||114.16||114.16||114.16||0
1644227980000|2022-02-07 09:59:40|114.12|114.02|114.08|114|114.12|114.02|114.08|114|4189
1644227990000|2022-02-07 09:59:50||114.02||114.02||114.02||114.02|0
1644228000000|2022-02-07 10:00:00|114.1|114.04|114.12|114.02|114.12|114.06|114.1|114.02|1362
1644228010000|2022-02-07 10:00:10|114.1||114.1||114.12||114.1||0
1644228020000|2022-02-07 10:00:20|114.12|114.04|114.12|114.04|114.12|114.04|114.12|114.04|0
1644228030000|2022-02-07 10:00:30|114.1|114.02|114.12|114.02|114.12|114.02|114.1|114.02|2000
1644228040000|2022-02-07 10:00:40|114.14|114.04|114.14|114.06|114.16|114.06|114.14|114.04|2413
1644228050000|2022-02-07 10:00:50|114.12|114.04|114.12|114.04|114.12|114.04|114.12|114.04|935
1644228060000|2022-02-07 10:01:00|114.1||114.12||114.12||114.1||2367
1644228070000|2022-02-07 10:01:10|114.14|114.08|114.1|114.04|114.14|114.08|114.1|114.04|2000
1644228080000|2022-02-07 10:01:20|114.08|114.02|114|113.94|114.08|114.02|114|113.94|8487
1644228090000|2022-02-07 10:01:30|114.02|113.98|114.02|113.94|114.08|114|114.02|113.92|9460
1644228100000|2022-02-07 10:01:40|114.04|113.96|114.08|113.98|114.08|114|114.04|113.96|3968
1644228110000|2022-02-07 10:01:50|114.06|113.96|114.04|113.94|114.06|113.96|114.04|113.94|1753
1644228120000|2022-02-07 10:02:00|114.06|113.98|114.1|114.02|114.1|114.04|114.04|113.98|2189
1644228130000|2022-02-07 10:02:10|114.12|114.04|114.08|113.98|114.14|114.04|114.06|113.98|0
1644228140000|2022-02-07 10:02:20||114||113.98||114||113.98|0
1644228180000|2022-02-07 10:03:00|114.06||114.06||114.06||114.04||0
1644228190000|2022-02-07 10:03:10|114.04|113.96|114.02|113.94|114.04|113.96|114.02|113.92|3554
1644228220000|2022-02-07 10:03:40|||||||||2606
1644228240000|2022-02-07 10:04:00|114|113.92|114|113.92|114|113.92|114|113.92|29
1644228250000|2022-02-07 10:04:10|113.98|113.9|113.98|113.9|113.98|113.9|113.96|113.88|1699
1644228260000|2022-02-07 10:04:20|113.94|113.88|113.98|113.88|113.98|113.88|113.92|113.82|1187
1644228270000|2022-02-07 10:04:30|114|113.9|114.12|114.02|114.16|114.06|114|113.9|7337
1644228280000|2022-02-07 10:04:40|114.1|114|114.1|114.02|114.12|114.04|114.08|113.98|5477
1644228290000|2022-02-07 10:04:50|||||||||876
1644228300000|2022-02-07 10:05:00|||||||||76
1644228310000|2022-02-07 10:05:10|114.12|114.06|114.16|114.06|114.2|114.12|114.12|114.06|1585
1644228320000|2022-02-07 10:05:20||114.08||114.06||114.08||114.06|2629
1644228330000|2022-02-07 10:05:30|114.14|114.04|114.12|114.04|114.14|114.04|114.1|114.02|0
1644228350000|2022-02-07 10:05:50|114.1||114.1||114.1||114.1||0
1644228360000|2022-02-07 10:06:00|114.12|114.06|114.12|114.04|114.14|114.06|114.12|114.04|0
1644228370000|2022-02-07 10:06:10|114.14|114.06|114.12|114.04|114.14|114.06|114.1|114.04|0
1644228390000|2022-02-07 10:06:30|114.1|114.02|114.08|113.98|114.1|114.02|114.06|113.98|3428
1644228400000|2022-02-07 10:06:40|114.06|113.96|114.06|113.98|114.08|113.98|114.02|113.94|3206
1644228410000|2022-02-07 10:06:50|114.08|114|114.08|113.98|114.1|114.02|114.08|113.98|4967
1644228420000|2022-02-07 10:07:00|114.06|114|114.12|114.04|114.12|114.04|114.06|114|4505
1644228430000|2022-02-07 10:07:10|114.1|114.02|114.12|114.04|114.16|114.1|114.1|114.02|4261
1644228450000|2022-02-07 10:07:30|114.08|114.02|114.08|114.02|114.08|114.02|114.08|114.02|0
1644228470000|2022-02-07 10:07:50|114.04|113.98|114.04|113.96|114.04|113.98|114|113.94|1
1644228480000|2022-02-07 10:08:00|114.02|113.94|113.96|113.88|114.02|113.94|113.96|113.88|0
1644228490000|2022-02-07 10:08:10|113.98|113.9|113.98|113.9|114|113.92|113.98|113.9|0
1644228510000|2022-02-07 10:08:30|113.96||113.96||113.96||113.96||0
1644228540000|2022-02-07 10:09:00|113.98|113.92|113.98|113.9|114.04|113.96|113.98|113.9|10263
1644228550000|2022-02-07 10:09:10|113.96||113.98||113.98||113.96||0
1644228560000|2022-02-07 10:09:20|113.96||113.98||113.98||113.96||11
1644228590000|2022-02-07 10:09:50|113.96|113.92|113.96|113.9|113.96|113.92|113.94|113.9|0
1644228610000|2022-02-07 10:10:10|113.92|113.86|113.96|113.88|113.96|113.88|113.92|113.82|29226
1644228620000|2022-02-07 10:10:20|||||||||439
1644228630000|2022-02-07 10:10:30|113.98|113.9|114.1|114.02|114.12|114.02|113.98|113.9|9676
1644228640000|2022-02-07 10:10:40|114.12|114.04|114.14|114.06|114.16|114.06|114.1|114.04|4333
1644228650000|2022-02-07 10:10:50|114.12|114.08|114.14|114.06|114.16|114.08|114.12|114.06|0
1644228660000|2022-02-07 10:11:00|114.12|114.04|114.12|114.02|114.12|114.04|114.04|113.94|6912
1644228670000|2022-02-07 10:11:10|114.08|114|114.08|114.02|114.08|114.02|114.06|113.98|0
1644228680000|2022-02-07 10:11:20|||||||||1753
1644228690000|2022-02-07 10:11:30|114.1|114.04|114.12|114.02|114.14|114.06|114.1|114.02|1524
1644228700000|2022-02-07 10:11:40|114.1|114.06|114.16|114.08|114.2|114.12|114.1|114.06|1582
1644228710000|2022-02-07 10:11:50|114.14||114.16||114.16||114.14||0
1644228720000|2022-02-07 10:12:00|114.14||114.16||114.16||114.14||0
1644228730000|2022-02-07 10:12:10|114.12|114.06|114.1|114.06|114.16|114.06|114.1|114.06|5171
1644228740000|2022-02-07 10:12:20|114.12||114.12||114.14||114.12||0
1644228750000|2022-02-07 10:12:30|114.08|114.04|114.12|114.02|114.12|114.04|114.08|114.02|392
1644228760000|2022-02-07 10:12:40|114.1||114.1||114.1||114.1||1073
1644228780000|2022-02-07 10:13:00|114.08|114.04|114.12|114.04|114.16|114.08|114.08|114.04|3485
1644228790000|2022-02-07 10:13:10|114.1|114.02|114.1|114|114.1|114.02|114.1|114|0
1644228800000|2022-02-07 10:13:20|114.12|114.02|114.12|114.06|114.12|114.06|114.12|114.02|0
1644228820000|2022-02-07 10:13:40||114.04||114.02||114.04||114.02|0
1644228830000|2022-02-07 10:13:50||114.04||114.04||114.04||114.04|0
1644228840000|2022-02-07 10:14:00|114.1|114.02|114.12|114.04|114.12|114.04|114.1|114.02|0
1644228850000|2022-02-07 10:14:10|||||||||84
1644228860000|2022-02-07 10:14:20|114.14|114.08|114.16|114.1|114.16|114.12|114.14|114.08|1596
1644228870000|2022-02-07 10:14:30|114.14|114.08|114.14|114.08|114.14|114.08|114.14|114.08|861
1644228880000|2022-02-07 10:14:40|||||||||2
1644228930000|2022-02-07 10:15:30||114.1||114.08||114.1||114.08|100
1644228950000|2022-02-07 10:15:50|114.16|114.1|114.2|114.12|114.22|114.16|114.16|114.1|8439
1644228960000|2022-02-07 10:16:00|114.22|114.08|114.16|114.08|114.22|114.08|114.14|114.08|1722
1644228980000|2022-02-07 10:16:20|||||||||4380
1644228990000|2022-02-07 10:16:30|114.18|114.1|114.22|114.12|114.22|114.14|114.18|114.1|1471
1644229000000|2022-02-07 10:16:40||114.16||114.14||114.16||114.12|1638
1644229010000|2022-02-07 10:16:50|||||||||4345
1644229020000|2022-02-07 10:17:00|114.18|114.12|114.14|114.08|114.2|114.12|114.14|114.08|1547
1644229030000|2022-02-07 10:17:10|114.16|114.1|114.14|114.08|114.16|114.1|114.14|114.08|500
1644229040000|2022-02-07 10:17:20|114.16|114.1|114.16|114.1|114.16|114.1|114.16|114.1|742
1644229050000|2022-02-07 10:17:30|114.18|114.12|114.22|114.14|114.22|114.16|114.16|114.12|5607
1644229070000|2022-02-07 10:17:50|||||||||1742
1644229080000|2022-02-07 10:18:00|114.24|114.16|114.2|114.14|114.24|114.16|114.2|114.14|0
1644229090000|2022-02-07 10:18:10|114.18||114.2||114.2||114.18||0
1644229100000|2022-02-07 10:18:20|114.18|114.1|114.14|114.04|114.18|114.1|114.12|114.02|4794
1644229110000|2022-02-07 10:18:30|114.12||114.12||114.12||114.12||28
1644229120000|2022-02-07 10:18:40|||||||||1000
1644229130000|2022-02-07 10:18:50||114.06||114.06||114.06||114.06|2649
1644229140000|2022-02-07 10:19:00||114.08||114.06||114.08||114.04|2
1644229150000|2022-02-07 10:19:10|114.14|114.08|114.14|114.06|114.16|114.12|114.12|114.06|4557
1644229180000|2022-02-07 10:19:40|114.12||114.14||114.14||114.12||0
1644229200000|2022-02-07 10:20:00|114.1|114.04|114.04|113.94|114.1|114.04|114.02|113.94|2456
1644229210000|2022-02-07 10:20:10|114.02||114.02||114.02||114.02||0
1644229230000|2022-02-07 10:20:30|114||114||114||114||0
1644229240000|2022-02-07 10:20:40|114.02|113.96|114|113.94|114.04|113.96|114|113.94|439
1644229250000|2022-02-07 10:20:50|||||||||1922
1644229290000|2022-02-07 10:21:30|114.02|113.96|114.04|113.96|114.06|113.98|114|113.96|6684
1644229300000|2022-02-07 10:21:40|114.02|113.94|114.02|113.94|114.02|113.94|114.02|113.94|0
1644229310000|2022-02-07 10:21:50|114||114||114||114||95
1644229320000|2022-02-07 10:22:00|113.96|113.9|113.96|113.88|113.96|113.9|113.96|113.86|2899
1644229330000|2022-02-07 10:22:10||113.9||113.9||113.9||113.9|8775
1644229340000|2022-02-07 10:22:20|113.94|113.88|113.98|113.88|113.98|113.96|113.94|113.86|14713
1644229350000|2022-02-07 10:22:30||113.9||113.9||113.9||113.9|0
1644229360000|2022-02-07 10:22:40|||||||||1239
1644229380000|2022-02-07 10:23:00|114|113.92|114|113.92|114.02|113.96|114|113.92|5770
1644229390000|2022-02-07 10:23:10|113.98|113.9|113.98|113.9|113.98|113.9|113.98|113.9|0
1644229400000|2022-02-07 10:23:20|114|113.92|114.02|113.94|114.02|113.96|114|113.92|5413
1644229410000|2022-02-07 10:23:30|||||||||6000
1644229420000|2022-02-07 10:23:40||113.96||113.96||113.96||113.96|0
1644229430000|2022-02-07 10:23:50|114|113.94|114.02|113.94|114.02|113.94|114|113.92|0
1644229440000|2022-02-07 10:24:00|114|113.92|114.02|113.96|114.02|113.96|114|113.92|1585
1644229460000|2022-02-07 10:24:20|114|113.94|114|113.92|114|113.94|114|113.92|0
1644229470000|2022-02-07 10:24:30|114.02|113.94|114.02|113.94|114.02|113.94|114.02|113.94|8717
1644229480000|2022-02-07 10:24:40||113.92||113.94||113.94||113.92|0
1644229490000|2022-02-07 10:24:50|114.04|113.96|114.06|114|114.06|114|114.04|113.96|2676
1644229500000|2022-02-07 10:25:00|114.04|113.98|114.04|113.98|114.04|113.98|114.04|113.98|0
1644229520000|2022-02-07 10:25:20||114||114||114||114|0
1644229530000|2022-02-07 10:25:30|114.02|113.98|114.04|113.96|114.04|113.98|114.02|113.92|2414
1644229540000|2022-02-07 10:25:40||113.98||113.98||113.98||113.98|0
1644229560000|2022-02-07 10:26:00||113.96||113.98||113.98||113.96|436
1644229580000|2022-02-07 10:26:20|114.06|114|114.1|114.02|114.12|114.04|114.06|114|5831
1644229590000|2022-02-07 10:26:30|114.08||114.08||114.08||114.08||4
1644229610000|2022-02-07 10:26:50|||||||||3000
1644229620000|2022-02-07 10:27:00|114.06|114|114.08|114.02|114.08|114.02|114.06|114|0
1644229640000|2022-02-07 10:27:20|114.12|114.06|114.1|114.02|114.12|114.06|114.1|114.02|1580
1644229650000|2022-02-07 10:27:30|114.08||114.08||114.08||114.08||0
1644229680000|2022-02-07 10:28:00|114.06|114|114.08|114|114.08|114|114.04|113.98|0
1644229700000|2022-02-07 10:28:20||114.02||114.02||114.02||114.02|100
1644229740000|2022-02-07 10:29:00|114.12|114.04|114.16|114.08|114.18|114.12|114.12|114.04|4154
1644229750000|2022-02-07 10:29:10|114.14||114.14||114.14||114.12||0
1644229780000|2022-02-07 10:29:40|114.12|114.06|114.1|114.02|114.12|114.06|114.08|114.02|2332
1644229800000|2022-02-07 10:30:00|114.08||114.08||114.08||114.08||10
1644229870000|2022-02-07 10:31:10|114.06||114.08||114.08||114.06||9
1644229880000|2022-02-07 10:31:20|||||||||734
1644229890000|2022-02-07 10:31:30|114.06|114|113.96|113.88|114.06|114|113.96|113.88|4823
1644229900000|2022-02-07 10:31:40|113.94|113.86|113.94|113.88|113.96|113.88|113.94|113.86|0
1644229910000|2022-02-07 10:31:50||113.86||113.86||113.86||113.86|0
1644229930000|2022-02-07 10:32:10||113.88||113.88||113.88||113.88|0
1644229950000|2022-02-07 10:32:30|113.96|113.9|113.94|113.88|114|113.94|113.94|113.86|8924
1644229960000|2022-02-07 10:32:40|113.92|113.86|113.86|113.8|113.92|113.86|113.86|113.78|2816
1644229970000|2022-02-07 10:32:50|113.88|113.82|113.92|113.86|114|113.92|113.88|113.82|11907
1644230010000|2022-02-07 10:33:30|113.9|113.84|113.86|113.8|113.9|113.84|113.86|113.8|1908
1644230020000|2022-02-07 10:33:40|113.84|113.78|113.84|113.78|113.84|113.78|113.84|113.78|1407
1644230030000|2022-02-07 10:33:50|||||||||4000
1644230040000|2022-02-07 10:34:00|113.86||113.84||113.86||113.84||17570
1644230050000|2022-02-07 10:34:10|113.82|113.8|113.82|113.78|113.84|113.8|113.82|113.78|1560
1644230070000|2022-02-07 10:34:30|113.84||113.84||113.84||113.84||4
1644230090000|2022-02-07 10:34:50|113.86|113.84|113.86|113.78|113.86|113.84|113.86|113.78|8522
1644230100000|2022-02-07 10:35:00|113.84|113.74|113.74|113.66|113.84|113.74|113.74|113.64|4178
1644230120000|2022-02-07 10:35:20|113.76|113.7|113.78|113.7|113.8|113.74|113.76|113.7|8347
1644230130000|2022-02-07 10:35:30|113.8||113.78||113.8||113.78||0
1644230140000|2022-02-07 10:35:40|113.76|113.68|113.78|113.7|113.78|113.7|113.76|113.68|0
1644230150000|2022-02-07 10:35:50|113.8|113.72|113.82|113.72|113.86|113.76|113.78|113.7|5945
1644230160000|2022-02-07 10:36:00|113.8|113.7|113.78|113.7|113.8|113.7|113.78|113.7|0
1644230170000|2022-02-07 10:36:10|113.8|113.72|113.78|113.7|113.84|113.76|113.78|113.7|7455
1644230180000|2022-02-07 10:36:20|113.8|113.72|113.84|113.74|113.86|113.76|113.8|113.72|1922
1644230190000|2022-02-07 10:36:30|113.86|113.78|113.82|113.74|113.86|113.78|113.82|113.74|2565
1644230200000|2022-02-07 10:36:40|113.8|113.72|113.8|113.7|113.8|113.72|113.78|113.7|0
1644230210000|2022-02-07 10:36:50|113.76||113.76||113.76||113.76||0
1644230240000|2022-02-07 10:37:20|113.78|113.72|113.78|113.7|113.8|113.72|113.78|113.7|0
1644230250000|2022-02-07 10:37:30|113.74||113.74||113.78||113.74||0
1644230270000|2022-02-07 10:37:50|113.76|113.72|113.78|113.7|113.86|113.76|113.76|113.7|5898
1644230290000|2022-02-07 10:38:10|113.8|113.72|113.8|113.72|113.86|113.76|113.8|113.72|1229
1644230300000|2022-02-07 10:38:20|113.78|113.7|113.8|113.72|113.8|113.72|113.78|113.7|0
1644230310000|2022-02-07 10:38:30|113.78|113.7|113.78|113.7|113.78|113.7|113.78|113.7|0
1644230320000|2022-02-07 10:38:40|||||||||200
1644230330000|2022-02-07 10:38:50|113.8|113.72|113.8|113.72|113.8|113.74|113.8|113.72|0
1644230340000|2022-02-07 10:39:00|113.78|113.7|113.78|113.7|113.78|113.7|113.78|113.7|3275
1644230350000|2022-02-07 10:39:10|||||||||4367
1644230370000|2022-02-07 10:39:30|113.76||113.78||113.78||113.76||10
1644230380000|2022-02-07 10:39:40|113.76||113.76||113.76||113.76||120
1644230400000|2022-02-07 10:40:00|113.74|113.66|113.68|113.62|113.74|113.66|113.68|113.6|2215
1644230410000|2022-02-07 10:40:10|113.66|113.6|113.7|113.6|113.7|113.6|113.66|113.6|0
1644230420000|2022-02-07 10:40:20|113.66|113.56|113.62|113.54|113.66|113.56|113.62|113.52|2900
1644230440000|2022-02-07 10:40:40|113.6|113.52|113.62|113.54|113.62|113.54|113.6|113.52|0
1644230450000|2022-02-07 10:40:50|113.64|113.6|113.58|113.5|113.66|113.6|113.58|113.5|20926
1644230460000|2022-02-07 10:41:00|113.56||113.56||113.58||113.56||502
1644230470000|2022-02-07 10:41:10|113.54|113.52|113.58|113.52|113.58|113.52|113.54|113.52|0
1644230480000|2022-02-07 10:41:20|113.56|113.5|113.56|113.5|113.56|113.5|113.54|113.5|3707
1644230500000|2022-02-07 10:41:40|113.54|113.48|113.54|113.48|113.54|113.48|113.54|113.48|150
1644230510000|2022-02-07 10:41:50|113.56||113.56||113.56||113.56||870
1644230520000|2022-02-07 10:42:00|113.58|113.5|113.64|113.56|113.64|113.6|113.58|113.5|29997
1644230530000|2022-02-07 10:42:10|113.62|113.54|113.6|113.52|113.62|113.54|113.6|113.52|7024
1644230540000|2022-02-07 10:42:20|113.58|113.5|113.58|113.48|113.6|113.5|113.56|113.48|967
1644230550000|2022-02-07 10:42:30||113.5||113.5||113.5||113.5|0
1644230560000|2022-02-07 10:42:40|113.56|113.48|113.54|113.44|113.56|113.48|113.54|113.44|2620
1644230570000|2022-02-07 10:42:50|113.52|113.42|113.5|113.42|113.54|113.46|113.5|113.42|2539
1644230590000|2022-02-07 10:43:10|113.46|113.4|113.46|113.36|113.5|113.4|113.44|113.34|2467
1644230600000|2022-02-07 10:43:20|113.48|113.38|113.48|113.4|113.5|113.42|113.48|113.38|0
1644230610000|2022-02-07 10:43:30|113.5||113.5||113.5||113.5||0
1644230620000|2022-02-07 10:43:40|113.46|113.38|113.46|113.38|113.5|113.46|113.46|113.36|97629
1644230630000|2022-02-07 10:43:50||113.42||113.42||113.42||113.42|0
1644230640000|2022-02-07 10:44:00|113.44|113.38|113.44|113.36|113.46|113.38|113.44|113.36|2900
1644230660000|2022-02-07 10:44:20|113.46|113.4|113.44|113.36|113.46|113.4|113.44|113.36|7627
1644230670000|2022-02-07 10:44:30|113.46|113.38|113.46|113.36|113.46|113.38|113.46|113.36|270
1644230680000|2022-02-07 10:44:40|113.44||113.46||113.46||113.44||0
1644230690000|2022-02-07 10:44:50|113.5|113.38|113.54|113.46|113.54|113.46|113.46|113.38|18261
1644230700000|2022-02-07 10:45:00|113.52|113.44|113.42|113.36|113.52|113.44|113.42|113.36|5491
1644230710000|2022-02-07 10:45:10|113.44|113.38|113.48|113.38|113.52|113.44|113.44|113.38|9025
1644230720000|2022-02-07 10:45:20|113.46|113.36|113.42|113.34|113.48|113.36|113.4|113.32|2214
1644230730000|2022-02-07 10:45:30|113.44|113.36|113.46|113.36|113.46|113.36|113.44|113.36|3423
1644230750000|2022-02-07 10:45:50|113.44||113.42||113.44||113.42||0
1644230760000|2022-02-07 10:46:00||113.34||113.34||113.34||113.34|1381
1644230770000|2022-02-07 10:46:10|113.44|113.36|113.46|113.38|113.46|113.38|113.42|113.36|9776
1644230780000|2022-02-07 10:46:20|113.44|113.36|113.44|113.36|113.44|113.36|113.44|113.36|0
1644230790000|2022-02-07 10:46:30|113.42|113.38|113.44|113.36|113.44|113.4|113.42|113.36|11790
1644230800000|2022-02-07 10:46:40|113.4||113.44||113.44||113.4||0
1644230820000|2022-02-07 10:47:00|113.42|113.38|113.44|113.36|113.44|113.38|113.42|113.36|0
1644230830000|2022-02-07 10:47:10|113.42||113.42||113.42||113.42||6846
1644230850000|2022-02-07 10:47:30|113.38|113.34|113.38|113.3|113.38|113.34|113.38|113.3|1810
1644230870000|2022-02-07 10:47:50|113.4|113.34|113.36|113.3|113.42|113.34|113.36|113.3|13668
1644230880000|2022-02-07 10:48:00|113.34|113.26|113.32|113.26|113.34|113.26|113.32|113.26|0
1644230900000|2022-02-07 10:48:20|113.34|113.28|113.34|113.26|113.38|113.28|113.34|113.26|16996
1644230910000|2022-02-07 10:48:30|113.32|113.24|113.32|113.24|113.32|113.24|113.32|113.24|0
1644230920000|2022-02-07 10:48:40|113.3|113.22|113.3|113.22|113.32|113.24|113.3|113.22|2938
1644230930000|2022-02-07 10:48:50|113.32|113.24|113.34|113.24|113.34|113.28|113.32|113.24|10890
1644230940000|2022-02-07 10:49:00||113.28||113.28||113.28||113.28|0
1644230950000|2022-02-07 10:49:10|||||||||300
1644230960000|2022-02-07 10:49:20|113.32||113.32||113.32||113.32||25
1644230970000|2022-02-07 10:49:30||113.24||113.24||113.24||113.22|2140
1644230980000|2022-02-07 10:49:40|113.3|113.22|113.3|113.22|113.3|113.22|113.26|113.2|10349
1644230990000|2022-02-07 10:49:50||113.24||113.24||113.24||113.22|0
1644231000000|2022-02-07 10:50:00||113.26||113.24||113.26||113.24|2271
1644231010000|2022-02-07 10:50:10|||||||||8776
1644231020000|2022-02-07 10:50:20|113.28|113.2|113.26|113.2|113.28|113.2|113.26|113.2|1663
1644231030000|2022-02-07 10:50:30|113.28|113.22|113.36|113.26|113.36|113.28|113.28|113.22|3050
1644231040000|2022-02-07 10:50:40|113.34|113.28|113.36|113.26|113.36|113.28|113.34|113.26|0
1644231060000|2022-02-07 10:51:00|113.38|113.28|113.38|113.32|113.38|113.36|113.38|113.28|1856
1644231070000|2022-02-07 10:51:10|113.4|113.34|113.44|113.36|113.48|113.4|113.4|113.32|19003
1644231080000|2022-02-07 10:51:20|113.46|113.38|113.48|113.38|113.48|113.38|113.46|113.38|0
1644231090000|2022-02-07 10:51:30|113.46|113.36|113.48|113.4|113.48|113.4|113.44|113.36|0
1644231100000|2022-02-07 10:51:40|||||||||4375
1644231120000|2022-02-07 10:52:00|113.46|113.42|113.5|113.4|113.5|113.44|113.46|113.4|1425
1644231130000|2022-02-07 10:52:10||113.42||113.44||113.44||113.42|0
1644231140000|2022-02-07 10:52:20||113.42||113.42||113.42||113.42|179
1644231160000|2022-02-07 10:52:40||113.44||113.44||113.44||113.44|902
1644231170000|2022-02-07 10:52:50|113.52|113.46|113.58|113.48|113.58|113.48|113.52|113.46|1644
1644231180000|2022-02-07 10:53:00|113.56|113.52|113.58|113.52|113.58|113.52|113.56|113.52|0
1644231210000|2022-02-07 10:53:30|113.6|113.5|113.6|113.54|113.6|113.54|113.6|113.5|3405
1644231220000|2022-02-07 10:53:40|113.62|113.58|113.7|113.62|113.72|113.62|113.62|113.58|250
1644231230000|2022-02-07 10:53:50|113.72|113.64|113.7|113.62|113.72|113.66|113.7|113.62|0
1644231240000|2022-02-07 10:54:00|113.68|113.6|113.6|113.5|113.68|113.6|113.6|113.5|1618
1644231250000|2022-02-07 10:54:10|113.62|113.54|113.76|113.7|113.76|113.7|113.62|113.54|28073
1644231260000|2022-02-07 10:54:20|113.74|113.66|113.76|113.7|113.76|113.7|113.74|113.66|1228
1644231270000|2022-02-07 10:54:30|113.74|113.66|113.74|113.66|113.74|113.66|113.74|113.66|13112
1644231280000|2022-02-07 10:54:40|113.72||113.74||113.74||113.72||0
1644231290000|2022-02-07 10:54:50|113.7||113.72||113.74||113.7||355
1644231300000|2022-02-07 10:55:00|113.7|113.62|113.68|113.62|113.7|113.64|113.66|113.6|2538
1644231310000|2022-02-07 10:55:10|113.7||113.72||113.72||113.7||0
1644231320000|2022-02-07 10:55:20|113.7|113.6|113.66|113.58|113.7|113.6|113.66|113.58|2000
1644231340000|2022-02-07 10:55:40|113.64|113.56|113.66|113.62|113.66|113.62|113.64|113.56|5549
1644231350000|2022-02-07 10:55:50|113.68|113.64|113.68|113.62|113.72|113.66|113.68|113.62|4180
1644231360000|2022-02-07 10:56:00|113.7|113.64|113.72|113.62|113.72|113.64|113.7|113.62|0
1644231370000|2022-02-07 10:56:10||113.64||113.62||113.64||113.62|0
1644231380000|2022-02-07 10:56:20||113.64||113.66||113.66||113.64|0
1644231390000|2022-02-07 10:56:30|113.74|113.7|113.8|113.72|113.8|113.72|113.72|113.66|15927
1644231400000|2022-02-07 10:56:40|113.78|113.7|113.78|113.7|113.82|113.74|113.76|113.68|8714
1644231410000|2022-02-07 10:56:50|113.8|113.74|113.9|113.8|113.9|113.8|113.8|113.74|18017
1644231420000|2022-02-07 10:57:00||113.84||113.84||113.84||113.84|0
1644231450000|2022-02-07 10:57:30|||||||||22747
1644231460000|2022-02-07 10:57:40|||||||||17897
1644231470000|2022-02-07 10:57:50|113.92|113.86|113.94|113.88|113.94|113.9|113.92|113.86|9340
1644231490000|2022-02-07 10:58:10||113.9||113.9||113.9||113.9|20050
1644231510000|2022-02-07 10:58:30|113.98|113.92|114|113.92|114.02|113.92|113.98|113.9|3385
1644231520000|2022-02-07 10:58:40|113.98||113.98||113.98||113.98||862
1644231540000|2022-02-07 10:59:00|113.96||114||114||113.96||3100
1644231550000|2022-02-07 10:59:10|113.98|113.9|113.94|113.86|113.98|113.9|113.94|113.86|4742
1644231560000|2022-02-07 10:59:20|113.96|113.92|113.96|113.9|113.96|113.92|113.94|113.86|10866
1644231580000|2022-02-07 10:59:40|113.98|113.92|113.98|113.92|113.98|113.92|113.98|113.92|33
1644231590000|2022-02-07 10:59:50|113.96||113.96||113.96||113.96||0
1644231600000|2022-02-07 11:00:00||113.9||113.92||113.92||113.9|4517
1644231620000|2022-02-07 11:00:20|113.98|113.94|114|113.94|114|113.94|113.98|113.94|3355
1644231630000|2022-02-07 11:00:30|||||||||76
1644231640000|2022-02-07 11:00:40||113.96||113.96||113.96||113.96|6949
1644231650000|2022-02-07 11:00:50||113.94||113.94||113.94||113.94|2025
1644231660000|2022-02-07 11:01:00|113.98|113.96|114|113.96|114|113.96|113.98|113.96|1203
1644231670000|2022-02-07 11:01:10|||||||||1
1644231730000|2022-02-07 11:02:10|113.98|113.94|113.96|113.92|113.98|113.94|113.94|113.88|3918
1644231740000|2022-02-07 11:02:20|113.94|113.88|113.92|113.88|113.96|113.88|113.92|113.88|3882
1644231750000|2022-02-07 11:02:30|113.9|113.86|113.9|113.84|113.92|113.86|113.9|113.82|0
1644231770000|2022-02-07 11:02:50|113.92|113.86|114.04|113.98|114.1|114.02|113.92|113.86|28564
1644231800000|2022-02-07 11:03:20|||||||||13215
1644231820000|2022-02-07 11:03:40|114.02|113.96|114|113.94|114.02|113.96|114|113.94|5035
1644231830000|2022-02-07 11:03:50|114.02|113.96|114.02|113.94|114.04|113.96|114.02|113.94|0
1644231840000|2022-02-07 11:04:00|114|113.96|114|113.96|114.02|113.96|114|113.96|0
1644231850000|2022-02-07 11:04:10|113.98|113.94|114.04|113.94|114.04|113.98|113.94|113.88|29802
1644231860000|2022-02-07 11:04:20|114.02|113.98|114.04|113.98|114.04|113.98|114.02|113.94|0
1644231890000|2022-02-07 11:04:50|114.06|114|114.08|114|114.08|114|114.06|114|1306
1644231900000|2022-02-07 11:05:00|114.06|113.96|114.02|113.94|114.06|113.96|114.02|113.94|0
1644231910000|2022-02-07 11:05:10|114|113.92|114|113.94|114|113.96|113.98|113.88|0
1644231920000|2022-02-07 11:05:20|||||||||439
1644231930000|2022-02-07 11:05:30|114.02|113.98|114.02|113.96|114.02|114|114|113.94|586
1644231950000|2022-02-07 11:05:50|114||114.02||114.02||114||0
1644231960000|2022-02-07 11:06:00|114||114.02||114.02||114||0
1644231980000|2022-02-07 11:06:20|||||||||910
1644231990000|2022-02-07 11:06:30|114|113.94|114|113.94|114|113.94|114|113.94|709
1644232010000|2022-02-07 11:06:50|113.96|113.92|113.96|113.88|113.96|113.92|113.96|113.88|5196
1644232020000|2022-02-07 11:07:00|113.98|113.9|114.06|113.98|114.08|114|113.98|113.9|7116
1644232040000|2022-02-07 11:07:20|114.04|113.94|114|113.92|114.04|113.94|114|113.92|14295
1644232050000|2022-02-07 11:07:30|114.02|113.94|114.04|113.96|114.04|113.96|114.02|113.94|877
1644232060000|2022-02-07 11:07:40|114|113.94|114|113.92|114|113.94|114|113.92|0
1644232090000|2022-02-07 11:08:10|114.02|113.94|114|113.92|114.02|113.94|114|113.92|0
1644232110000|2022-02-07 11:08:30|113.98|113.94|114|113.94|114|113.94|113.98|113.94|0
1644232130000|2022-02-07 11:08:50|114.02|113.96|114.04|113.98|114.06|113.98|114.02|113.96|3752
1644232140000|2022-02-07 11:09:00|114.06|114|114.14|114.04|114.16|114.06|114.06|114|800
1644232150000|2022-02-07 11:09:10|114.16|114.06|114.12|114.04|114.16|114.06|114.12|114.04|0
1644232160000|2022-02-07 11:09:20|114.1||114.1||114.12||114.1||0
1644232170000|2022-02-07 11:09:30|114.08||114.08||114.08||114.08||0
1644232190000|2022-02-07 11:09:50|||||||||8711
1644232200000|2022-02-07 11:10:00|114.06|114|114.06|113.98|114.08|114|114.06|113.98|2292
1644232220000|2022-02-07 11:10:20||114||113.98||114.02||113.98|0
1644232240000|2022-02-07 11:10:40||114||114||114||114|0
1644232260000|2022-02-07 11:11:00|||||||||2000
1644232280000|2022-02-07 11:11:20|114.08|114.02|114.14|114.08|114.14|114.08|114.08|114|5798
1644232290000|2022-02-07 11:11:30|114.16|114.1|114.16|114.12|114.16|114.12|114.16|114.1|1306
1644232300000|2022-02-07 11:11:40|114.18|114.14|114.24|114.14|114.24|114.14|114.18|114.14|1929
1644232310000|2022-02-07 11:11:50|114.22||114.22||114.22||114.2||0
1644232320000|2022-02-07 11:12:00|114.24|114.16|114.22|114.14|114.26|114.2|114.22|114.14|0
1644232330000|2022-02-07 11:12:10|114.2||114.22||114.22||114.2||0
1644232350000|2022-02-07 11:12:30|114.24|114.16|114.24|114.2|114.24|114.2|114.24|114.16|516
1644232410000|2022-02-07 11:13:30|||||||||2000
1644232430000|2022-02-07 11:13:50|114.22|114.16|114.22|114.14|114.22|114.16|114.2|114.14|1747
1644232440000|2022-02-07 11:14:00|114.2|114.16|114.22|114.16|114.22|114.16|114.2|114.16|0
1644232450000|2022-02-07 11:14:10|114.2|114.14|114.22|114.14|114.22|114.14|114.2|114.14|2001
1644232470000|2022-02-07 11:14:30|114.2||114.2||114.2||114.2||0
1644232480000|2022-02-07 11:14:40|114.22||114.22||114.22||114.22||87
1644232490000|2022-02-07 11:14:50|114.2||114.2||114.2||114.2||0
1644232500000|2022-02-07 11:15:00|114.18|114.12|114.12|114.08|114.18|114.12|114.12|114.04|5671
1644232510000|2022-02-07 11:15:10|114.14|114.1|114.14|114.08|114.14|114.1|114.14|114.08|2726
1644232520000|2022-02-07 11:15:20|114.16|114.1|114.18|114.12|114.18|114.12|114.16|114.1|2759
1644232530000|2022-02-07 11:15:30|114.16|114.1|114.16|114.1|114.16|114.1|114.16|114.1|0
1644232560000|2022-02-07 11:16:00|114.18|114.12|114.2|114.16|114.2|114.16|114.18|114.12|2928
1644232570000|2022-02-07 11:16:10|114.22|114.18|114.22|114.16|114.24|114.18|114.22|114.16|516
1644232590000|2022-02-07 11:16:30|114.24|114.18|114.24|114.18|114.24|114.18|114.22|114.16|1733
1644232600000|2022-02-07 11:16:40|114.22|114.14|114.18|114.14|114.22|114.14|114.16|114.08|1514
1644232610000|2022-02-07 11:16:50|114.2||114.2||114.2||114.2||0
1644232620000|2022-02-07 11:17:00|||||||||2189
1644232630000|2022-02-07 11:17:10|||||||||2200
1644232670000|2022-02-07 11:17:50||114.16||114.14||114.16||114.14|53
1644232700000|2022-02-07 11:18:20||114.16||114.16||114.16||114.16|0
1644232740000|2022-02-07 11:19:00|114.18|114.14|114.2|114.14|114.2|114.16|114.18|114.14|12953
1644232770000|2022-02-07 11:19:30||114.16||114.14||114.16||114.14|0
1644232810000|2022-02-07 11:20:10|||||||||100
1644232830000|2022-02-07 11:20:30|114.24|114.16|114.24|114.18|114.24|114.2|114.24|114.16|3488
1644232840000|2022-02-07 11:20:40||114.2||114.2||114.2||114.2|0
1644232870000|2022-02-07 11:21:10|114.26|114.22|114.24|114.22|114.28|114.22|114.24|114.2|8679
1644232880000|2022-02-07 11:21:20|114.28|114.2|114.28|114.22|114.28|114.22|114.28|114.2|0
1644232920000|2022-02-07 11:22:00|||||||||438
1644232930000|2022-02-07 11:22:10||114.24||114.22||114.24||114.22|0
1644232950000|2022-02-07 11:22:30|114.3|114.24|114.36|114.3|114.36|114.3|114.3|114.24|9877
1644232960000|2022-02-07 11:22:40|114.38|114.28|114.38|114.32|114.38|114.32|114.38|114.28|4172
1644232980000|2022-02-07 11:23:00|114.4|114.34|114.38|114.34|114.42|114.34|114.38|114.32|0
1644232990000|2022-02-07 11:23:10|||||||||438
1644233000000|2022-02-07 11:23:20|114.42|114.36|114.42|114.36|114.42|114.36|114.42|114.36|1328
1644233010000|2022-02-07 11:23:30|114.46|114.38|114.5|114.42|114.54|114.44|114.44|114.38|44396
1644233020000|2022-02-07 11:23:40|114.52|114.44|114.5|114.42|114.56|114.46|114.5|114.42|1
1644233040000|2022-02-07 11:24:00|114.48|114.44|114.52|114.44|114.54|114.44|114.48|114.44|0
1644233050000|2022-02-07 11:24:10|||||||||8685
1644233060000|2022-02-07 11:24:20|114.54|114.46|114.54|114.48|114.54|114.5|114.54|114.44|3200
1644233070000|2022-02-07 11:24:30|114.52|114.44|114.5|114.44|114.52|114.44|114.5|114.42|0
1644233090000|2022-02-07 11:24:50|114.46|114.42|114.48|114.42|114.5|114.48|114.46|114.4|16420
1644233120000|2022-02-07 11:25:20|114.5|114.44|114.56|114.5|114.56|114.5|114.5|114.44|11856
1644233130000|2022-02-07 11:25:30|||||||||17358
1644233150000|2022-02-07 11:25:50|114.52|114.48|114.5|114.44|114.52|114.5|114.5|114.44|3057
1644233160000|2022-02-07 11:26:00|114.48|114.42|114.46|114.42|114.48|114.42|114.46|114.42|4472
1644233170000|2022-02-07 11:26:10|114.44|114.38|114.44|114.38|114.44|114.38|114.44|114.38|2000
1644233180000|2022-02-07 11:26:20||114.4||114.4||114.4||114.4|859
1644233190000|2022-02-07 11:26:30|114.46|114.42|114.46|114.4|114.46|114.42|114.46|114.4|4084
1644233200000|2022-02-07 11:26:40||114.42||114.4||114.42||114.4|0
1644233210000|2022-02-07 11:26:50||114.42||114.42||114.42||114.4|0
1644233220000|2022-02-07 11:27:00|114.48|114.44|114.48|114.42|114.48|114.44|114.46|114.42|3849
1644233230000|2022-02-07 11:27:10||114.4||114.4||114.4||114.4|0
1644233240000|2022-02-07 11:27:20|114.46||114.44||114.46||114.44||0
1644233250000|2022-02-07 11:27:30|114.46|114.42|114.46|114.4|114.46|114.44|114.46|114.4|1923
1644233260000|2022-02-07 11:27:40||114.42||114.4||114.42||114.4|0
1644233280000|2022-02-07 11:28:00||114.42||114.42||114.42||114.42|0
1644233290000|2022-02-07 11:28:10||114.4||114.4||114.4||114.4|0
1644233310000|2022-02-07 11:28:30|||||||||349
1644233320000|2022-02-07 11:28:40|114.44|114.38|114.34|114.26|114.44|114.38|114.34|114.26|18960
1644233330000|2022-02-07 11:28:50|114.32|114.28|114.32|114.26|114.34|114.28|114.3|114.26|1634
1644233350000|2022-02-07 11:29:10||114.28||114.28||114.28||114.26|0
1644233370000|2022-02-07 11:29:30|||||||||438
1644233430000|2022-02-07 11:30:30|||||||||424
1644233440000|2022-02-07 11:30:40|114.34|114.3|114.36|114.3|114.36|114.3|114.34|114.3|16506
1644233450000|2022-02-07 11:30:50|||||||||456
1644233460000|2022-02-07 11:31:00|||||||||759
1644233470000|2022-02-07 11:31:10|114.34|114.32|114.36|114.32|114.36|114.32|114.34|114.32|350
1644233480000|2022-02-07 11:31:20||114.3||114.3||114.3||114.3|0
1644233500000|2022-02-07 11:31:40|114.38|114.32|114.48|114.38|114.48|114.38|114.38|114.32|3425
1644233520000|2022-02-07 11:32:00|114.5|114.4|114.48|114.38|114.5|114.4|114.46|114.38|60
1644233530000|2022-02-07 11:32:10|114.46||114.44||114.46||114.44||0
1644233550000|2022-02-07 11:32:30|||||||||1759
1644233560000|2022-02-07 11:32:40|114.42||114.42||114.42||114.42||20
1644233580000|2022-02-07 11:33:00|114.4|114.36|114.34|114.26|114.4|114.36|114.32|114.24|7474
1644233620000|2022-02-07 11:33:40|114.32||114.32||114.32||114.32||80
1644233640000|2022-02-07 11:34:00|114.28|114.24|114.3|114.24|114.3|114.24|114.28|114.24|2044
1644233690000|2022-02-07 11:34:50|114.28||114.28||114.28||114.28||0
1644233700000|2022-02-07 11:35:00|114.3|114.26|114.36|114.28|114.4|114.32|114.3|114.24|6435
1644233710000|2022-02-07 11:35:10|||||||||296
1644233720000|2022-02-07 11:35:20|114.34|114.26|114.34|114.24|114.34|114.26|114.32|114.24|0
1644233730000|2022-02-07 11:35:30|114.36|114.28|114.38|114.28|114.4|114.32|114.36|114.28|6200
1644233740000|2022-02-07 11:35:40|114.36||114.38||114.38||114.36||0
1644233760000|2022-02-07 11:36:00|114.36||114.38||114.38||114.36||568
1644233770000|2022-02-07 11:36:10|114.36||114.36||114.38||114.36||0
1644233780000|2022-02-07 11:36:20|||||||||2947
1644233790000|2022-02-07 11:36:30||114.32||114.3||114.32||114.3|1047
1644233810000|2022-02-07 11:36:50|114.38|114.32|114.44|114.36|114.44|114.36|114.38|114.32|2480
1644233820000|2022-02-07 11:37:00|114.42|114.34|114.44|114.34|114.44|114.34|114.42|114.34|0
1644233830000|2022-02-07 11:37:10|114.42|114.36|114.44|114.36|114.44|114.36|114.42|114.36|568
1644233850000|2022-02-07 11:37:30|114.42|114.34|114.44|114.34|114.44|114.36|114.36|114.28|16666
1644233860000|2022-02-07 11:37:40||114.36||114.34||114.36||114.34|0
1644233870000|2022-02-07 11:37:50|114.42|114.32|114.44|114.34|114.44|114.34|114.4|114.32|50
1644233880000|2022-02-07 11:38:00|114.46|114.36|114.48|114.44|114.52|114.44|114.46|114.36|5743
1644233900000|2022-02-07 11:38:20|114.5||114.48||114.52||114.48||5300
1644233910000|2022-02-07 11:38:30||114.4||114.4||114.4||114.4|2159
1644233940000|2022-02-07 11:39:00|114.44|114.38|114.46|114.38|114.48|114.4|114.44|114.36|30
1644233950000|2022-02-07 11:39:10|114.44||114.48||114.48||114.44||0
1644233960000|2022-02-07 11:39:20|114.5|114.4|114.5|114.42|114.5|114.42|114.5|114.4|2989
1644233970000|2022-02-07 11:39:30|||||||||220
1644233990000|2022-02-07 11:39:50|114.48|114.4|114.48|114.4|114.48|114.4|114.48|114.4|0
1644234000000|2022-02-07 11:40:00|114.46|114.38|114.42|114.38|114.46|114.38|114.36|114.3|20057
1644234010000|2022-02-07 11:40:10|114.4|114.36|114.4|114.34|114.4|114.36|114.4|114.34|0
1644234020000|2022-02-07 11:40:20||114.32||114.34||114.34||114.32|20
1644234080000|2022-02-07 11:41:20|114.36||114.36||114.36||114.36||2
1644234090000|2022-02-07 11:41:30|||||||||11188
1644234100000|2022-02-07 11:41:40|114.4|114.36|114.4|114.34|114.4|114.36|114.4|114.34|1878
1644234120000|2022-02-07 11:42:00|114.38|114.32|114.36|114.26|114.38|114.32|114.34|114.24|2833
1644234130000|2022-02-07 11:42:10|114.34|114.28|114.44|114.34|114.44|114.34|114.34|114.28|4406
1644234140000|2022-02-07 11:42:20|114.46|114.38|114.46|114.38|114.46|114.38|114.46|114.38|0
1644234150000|2022-02-07 11:42:30|114.48|114.4|114.5|114.4|114.5|114.4|114.48|114.4|0
1644234170000|2022-02-07 11:42:50|114.48||114.48||114.5||114.48||0
1644234180000|2022-02-07 11:43:00|114.44|114.42|114.44|114.36|114.5|114.42|114.44|114.36|2438
1644234190000|2022-02-07 11:43:10|114.42|114.34|114.44|114.34|114.44|114.34|114.42|114.34|1693
1644234200000|2022-02-07 11:43:20|114.42|114.32|114.4|114.3|114.42|114.32|114.4|114.3|0
1644234210000|2022-02-07 11:43:30||114.32||114.32||114.32||114.32|0
1644234230000|2022-02-07 11:43:50||114.3||114.32||114.32||114.3|0
1644234240000|2022-02-07 11:44:00|114.38|114.3|114.36|114.28|114.38|114.3|114.36|114.28|139
1644234270000|2022-02-07 11:44:30|114.38|114.3|114.38|114.3|114.38|114.32|114.38|114.3|973
1644234280000|2022-02-07 11:44:40||114.32||114.3||114.32||114.3|26
1644234300000|2022-02-07 11:45:00||114.32||114.3||114.32||114.3|0
1644234310000|2022-02-07 11:45:10||114.32||114.34||114.34||114.32|1286
1644234340000|2022-02-07 11:45:40|114.36|114.32|114.38|114.3|114.38|114.32|114.36|114.3|51
1644234360000|2022-02-07 11:46:00||114.32||114.3||114.32||114.3|2280
1644234370000|2022-02-07 11:46:10||114.32||114.32||114.32||114.32|458
1644234380000|2022-02-07 11:46:20||114.34||114.32||114.34||114.32|154
1644234400000|2022-02-07 11:46:40|||||||||340
1644234410000|2022-02-07 11:46:50|114.4|114.34|114.46|114.36|114.48|114.42|114.4|114.34|5080
1644234420000|2022-02-07 11:47:00||114.38||114.38||114.38||114.36|12
1644234440000|2022-02-07 11:47:20|114.44|114.36|114.46|114.36|114.46|114.38|114.44|114.36|0
1644234450000|2022-02-07 11:47:30|||||||||374
1644234460000|2022-02-07 11:47:40|114.44||114.46||114.46||114.44||0
1644234470000|2022-02-07 11:47:50|114.48|114.38|114.44|114.36|114.48|114.38|114.44|114.36|0
1644234480000|2022-02-07 11:48:00|114.46||114.46||114.46||114.46||2000
1644234490000|2022-02-07 11:48:10||114.38||114.38||114.38||114.38|0
1644234500000|2022-02-07 11:48:20|114.42||114.44||114.44||114.42||0
1644234510000|2022-02-07 11:48:30|114.46||114.42||114.46||114.42||0
1644234540000|2022-02-07 11:49:00|114.4||114.4||114.4||114.4||50
1644234550000|2022-02-07 11:49:10|114.42||114.42||114.42||114.42||0
1644234580000|2022-02-07 11:49:40|114.4|114.36|114.38|114.3|114.4|114.36|114.38|114.3|2316
1644234600000|2022-02-07 11:50:00||114.32||114.3||114.32||114.3|0
1644234650000|2022-02-07 11:50:50||114.32||114.32||114.32||114.32|1059
1644234660000|2022-02-07 11:51:00|114.4|114.34|114.44|114.38|114.5|114.42|114.4|114.34|8110
1644234670000|2022-02-07 11:51:10||114.4||114.38||114.4||114.38|0
1644234680000|2022-02-07 11:51:20||114.4||114.4||114.4||114.4|0
1644234690000|2022-02-07 11:51:30|114.48|114.38|114.48|114.4|114.48|114.4|114.48|114.38|701
1644234700000|2022-02-07 11:51:40||114.44||114.4||114.44||114.4|0
1644234720000|2022-02-07 11:52:00|114.5|114.42|114.48|114.4|114.52|114.44|114.48|114.4|3808
1644234740000|2022-02-07 11:52:20||114.42||114.42||114.42||114.42|0
1644234750000|2022-02-07 11:52:30|114.5|114.44|114.52|114.44|114.52|114.44|114.5|114.42|0
1644234760000|2022-02-07 11:52:40||114.42||114.42||114.42||114.42|0
1644234770000|2022-02-07 11:52:50|114.5||114.48||114.5||114.48||0
1644234780000|2022-02-07 11:53:00|114.5||114.52||114.52||114.5||0
1644234790000|2022-02-07 11:53:10|114.5|114.4|114.48|114.42|114.5|114.42|114.48|114.4|0
1644234800000|2022-02-07 11:53:20|114.5||114.5||114.52||114.5||0
1644234810000|2022-02-07 11:53:30|114.52||114.52||114.52||114.52||2
1644234840000|2022-02-07 11:54:00|114.5||114.5||114.5||114.5||101
1644234860000|2022-02-07 11:54:20|114.48||114.5||114.52||114.48||7
1644234870000|2022-02-07 11:54:30|114.48|114.4|114.44|114.36|114.48|114.4|114.42|114.36|8617
1644234890000|2022-02-07 11:54:50|||||||||370
1644234900000|2022-02-07 11:55:00|114.42||114.44||114.44||114.42||0
1644234920000|2022-02-07 11:55:20|114.46|114.38|114.5|114.42|114.52|114.42|114.46|114.38|2487
1644234950000|2022-02-07 11:55:50|||||||||180
1644234960000|2022-02-07 11:56:00|114.48|114.4|114.46|114.38|114.48|114.4|114.44|114.36|0
1644234980000|2022-02-07 11:56:20|114.44|114.36|114.44|114.34|114.44|114.36|114.42|114.34|266
1644234990000|2022-02-07 11:56:30||114.38||114.38||114.38||114.38|438
1644235000000|2022-02-07 11:56:40|114.46|114.36|114.44|114.38|114.46|114.4|114.44|114.36|2261
1644235010000|2022-02-07 11:56:50|||||||||6108
1644235020000|2022-02-07 11:57:00|114.46|114.4|114.48|114.42|114.48|114.42|114.46|114.4|3124
1644235030000|2022-02-07 11:57:10|||||||||1000
1644235050000|2022-02-07 11:57:30|114.46|114.4|114.46|114.38|114.48|114.4|114.46|114.38|0
1644235060000|2022-02-07 11:57:40|114.48|114.4|114.46|114.4|114.48|114.4|114.46|114.4|0
1644235070000|2022-02-07 11:57:50|114.48||114.48||114.48||114.48||0
1644235100000|2022-02-07 11:58:20|114.46||114.48||114.48||114.46||0
1644235110000|2022-02-07 11:58:30||114.42||114.42||114.44||114.42|0
1644235120000|2022-02-07 11:58:40|114.5|114.44|114.48|114.4|114.5|114.46|114.48|114.4|3165
1644235130000|2022-02-07 11:58:50|114.46|114.38|114.46|114.38|114.46|114.38|114.44|114.38|4705
1644235150000|2022-02-07 11:59:10|114.44|114.36|114.44|114.34|114.44|114.36|114.42|114.34|622
1644235160000|2022-02-07 11:59:20|114.46|114.36|114.44|114.38|114.46|114.38|114.44|114.36|12997
1644235170000|2022-02-07 11:59:30|114.46|114.4|114.46|114.38|114.46|114.42|114.46|114.38|467
1644235180000|2022-02-07 11:59:40|114.44|114.36|114.44|114.34|114.44|114.36|114.44|114.34|0
1644235190000|2022-02-07 11:59:50||114.36||114.36||114.36||114.36|0
1644235200000|2022-02-07 12:00:00|114.46|114.38|114.46|114.4|114.46|114.4|114.46|114.36|516
1644235230000|2022-02-07 12:00:30|114.48|114.42|114.52|114.44|114.52|114.44|114.48|114.42|1193
1644235240000|2022-02-07 12:00:40|||||||||180
1644235260000|2022-02-07 12:01:00|114.54|114.46|114.52|114.48|114.54|114.5|114.52|114.46|12159
1644235270000|2022-02-07 12:01:10|114.5|114.46|114.4|114.34|114.5|114.46|114.38|114.34|9510
1644235280000|2022-02-07 12:01:20|114.38|114.32|114.38|114.3|114.38|114.32|114.36|114.28|0
1644235290000|2022-02-07 12:01:30|||||||||5000
1644235300000|2022-02-07 12:01:40|114.4|114.32|114.38|114.32|114.42|114.32|114.38|114.32|2002
1644235340000|2022-02-07 12:02:20|114.36|114.3|114.4|114.32|114.4|114.34|114.34|114.26|1768
1644235350000|2022-02-07 12:02:30|||||||||738
1644235380000|2022-02-07 12:03:00|||||||||438
1644235390000|2022-02-07 12:03:10|114.38|114.3|114.32|114.26|114.38|114.3|114.3|114.24|0
1644235400000|2022-02-07 12:03:20|114.34||114.34||114.34||114.34||0
1644235410000|2022-02-07 12:03:30|114.32|114.28|114.32|114.28|114.32|114.28|114.32|114.28|10
1644235420000|2022-02-07 12:03:40|114.34|114.3|114.34|114.28|114.34|114.3|114.34|114.28|242
1644235430000|2022-02-07 12:03:50|||||||||64
1644235440000|2022-02-07 12:04:00|114.32|114.26|114.34|114.28|114.34|114.28|114.32|114.24|0
1644235480000|2022-02-07 12:04:40|114.36|114.3|114.36|114.3|114.36|114.3|114.36|114.3|2761
1644235520000|2022-02-07 12:05:20|114.38|114.32|114.42|114.34|114.42|114.34|114.38|114.32|4482
1644235540000|2022-02-07 12:05:40|114.4||114.4||114.4||114.4||0
1644235550000|2022-02-07 12:05:50|114.42||114.4||114.42||114.4||417
1644235560000|2022-02-07 12:06:00|114.36|114.32|114.4|114.32|114.42|114.34|114.32|114.24|12224
1644235580000|2022-02-07 12:06:20|114.38|114.3|114.38|114.3|114.38|114.3|114.36|114.28|0
1644235590000|2022-02-07 12:06:30|114.36||114.36||114.36||114.36||0
1644235630000|2022-02-07 12:07:10|114.38|114.32|114.38|114.32|114.38|114.32|114.38|114.32|0
1644235650000|2022-02-07 12:07:30|114.4|114.34|114.46|114.38|114.48|114.38|114.4|114.34|6081
1644235660000|2022-02-07 12:07:40|114.48|114.42|114.5|114.42|114.52|114.44|114.46|114.42|3516
1644235670000|2022-02-07 12:07:50|114.48|114.4|114.46|114.38|114.48|114.4|114.44|114.34|5831
1644235680000|2022-02-07 12:08:00|114.44||114.44||114.44||114.44||0
1644235690000|2022-02-07 12:08:10|114.42|114.36|114.44|114.36|114.44|114.36|114.42|114.34|684
1644235730000|2022-02-07 12:08:50||114.38||114.38||114.38||114.38|0
1644235740000|2022-02-07 12:09:00|114.42|114.36|114.44|114.36|114.44|114.38|114.42|114.36|839
1644235760000|2022-02-07 12:09:20|114.42|114.34|114.42|114.34|114.42|114.34|114.4|114.34|3781
1644235780000|2022-02-07 12:09:40|||||||||1748
1644235800000|2022-02-07 12:10:00|114.4||114.42||114.42||114.4||0
1644235820000|2022-02-07 12:10:20|114.44|114.36|114.44|114.4|114.44|114.4|114.42|114.36|4148
1644235840000|2022-02-07 12:10:40|114.46|114.42|114.5|114.42|114.52|114.42|114.46|114.4|3780
1644235850000|2022-02-07 12:10:50|114.52|114.46|114.5|114.42|114.52|114.46|114.5|114.42|0
1644235860000|2022-02-07 12:11:00|114.48|114.4|114.5|114.42|114.5|114.44|114.48|114.4|770
1644235870000|2022-02-07 12:11:10||114.44||114.42||114.44||114.42|0
1644235890000|2022-02-07 12:11:30|114.48|114.4|114.48|114.4|114.48|114.4|114.48|114.4|1753
1644235910000|2022-02-07 12:11:50|114.5|114.42|114.5|114.42|114.5|114.42|114.5|114.42|0
1644235920000|2022-02-07 12:12:00|114.52|114.44|114.52|114.44|114.52|114.46|114.52|114.42|2190
1644235940000|2022-02-07 12:12:20|114.5|114.42|114.52|114.42|114.52|114.42|114.5|114.42|0
1644235950000|2022-02-07 12:12:30|114.5||114.5||114.5||114.5||0
1644235960000|2022-02-07 12:12:40|114.48|114.4|114.48|114.4|114.48|114.4|114.48|114.4|0
1644235970000|2022-02-07 12:12:50|114.5|114.42|114.5|114.42|114.5|114.42|114.5|114.42|1
1644235980000|2022-02-07 12:13:00|||||||||437
1644235990000|2022-02-07 12:13:10|||||||||4654
1644236000000|2022-02-07 12:13:20|||||||||500
1644236030000|2022-02-07 12:13:50|114.52|114.46|114.52|114.46|114.52|114.48|114.52|114.44|4726
1644236040000|2022-02-07 12:14:00||114.44||114.46||114.46||114.44|2621
1644236060000|2022-02-07 12:14:20||114.44||114.46||114.46||114.44|0
1644236070000|2022-02-07 12:14:30|||||||||2000
1644236100000|2022-02-07 12:15:00|||||||||5350
1644236110000|2022-02-07 12:15:10|114.54|114.5|114.58|114.48|114.6|114.52|114.52|114.48|3829
1644236120000|2022-02-07 12:15:20|114.56||114.58||114.58||114.56||0
1644236130000|2022-02-07 12:15:30||114.5||114.5||114.5||114.5|0
1644236150000|2022-02-07 12:15:50|114.56|114.48|114.54|114.46|114.56|114.48|114.54|114.46|0
1644236160000|2022-02-07 12:16:00||114.48||114.46||114.48||114.46|0
1644236180000|2022-02-07 12:16:20|114.56|114.48|114.6|114.54|114.6|114.58|114.54|114.46|5226
1644236230000|2022-02-07 12:17:10|114.58|114.52|114.54|114.46|114.58|114.52|114.54|114.46|4731
1644236250000|2022-02-07 12:17:30||114.44||114.44||114.44||114.44|13
1644236270000|2022-02-07 12:17:50||114.46||114.46||114.46||114.46|0
1644236280000|2022-02-07 12:18:00|114.56|114.48|114.58|114.48|114.58|114.48|114.56|114.48|0
1644236290000|2022-02-07 12:18:10|114.54|114.5|114.54|114.48|114.54|114.5|114.54|114.48|0
1644236330000|2022-02-07 12:18:50|114.52|114.46|114.54|114.46|114.54|114.46|114.52|114.46|426
1644236340000|2022-02-07 12:19:00|||||||||424
1644236350000|2022-02-07 12:19:10|114.52|114.44|114.52|114.44|114.52|114.44|114.52|114.44|0
1644236360000|2022-02-07 12:19:20|||||||||3855
1644236390000|2022-02-07 12:19:50|||||||||754
1644236420000|2022-02-07 12:20:20|114.5|114.42|114.52|114.44|114.52|114.46|114.5|114.42|0
1644236430000|2022-02-07 12:20:30|||||||||11
1644236440000|2022-02-07 12:20:40|114.54|114.46|114.54|114.46|114.54|114.46|114.54|114.46|2534
1644236450000|2022-02-07 12:20:50|||||||||56187
1644236460000|2022-02-07 12:21:00|114.5|114.48|114.5|114.42|114.5|114.48|114.48|114.4|15490
1644236470000|2022-02-07 12:21:10|114.52|114.44|114.56|114.48|114.56|114.52|114.48|114.38|140841
1644236480000|2022-02-07 12:21:20|114.54||114.54||114.54||114.54||0
1644236490000|2022-02-07 12:21:30||114.46||114.46||114.46||114.46|0
1644236520000|2022-02-07 12:22:00|114.52|114.44|114.52|114.44|114.54|114.46|114.52|114.44|10
1644236530000|2022-02-07 12:22:10|114.5|114.42|114.48|114.4|114.5|114.42|114.48|114.4|0
1644236540000|2022-02-07 12:22:20|114.5|114.42|114.5|114.44|114.5|114.44|114.5|114.42|861
1644236550000|2022-02-07 12:22:30||114.42||114.42||114.42||114.42|1500
1644236560000|2022-02-07 12:22:40|||||||||700
1644236570000|2022-02-07 12:22:50||114.44||114.44||114.44||114.44|0
1644236580000|2022-02-07 12:23:00||114.46||114.44||114.46||114.44|2
1644236590000|2022-02-07 12:23:10|114.52|114.46|114.56|114.48|114.56|114.5|114.5|114.46|3149
1644236600000|2022-02-07 12:23:20|114.54|114.46|114.52|114.44|114.54|114.46|114.52|114.44|505
1644236620000|2022-02-07 12:23:40|||||||||89
1644236640000|2022-02-07 12:24:00|||||||||3459
1644236660000|2022-02-07 12:24:20|114.5||114.5||114.5||114.5||21
1644236700000|2022-02-07 12:25:00|114.48|114.42|114.44|114.36|114.48|114.42|114.44|114.36|5557
1644236720000|2022-02-07 12:25:20|114.46|114.4|114.48|114.4|114.5|114.42|114.46|114.4|8698
1644236730000|2022-02-07 12:25:30|||||||||250
1644236750000|2022-02-07 12:25:50|114.46|114.38|114.46|114.36|114.46|114.38|114.46|114.36|0
1644236760000|2022-02-07 12:26:00|||||||||885
1644236770000|2022-02-07 12:26:10||114.38||114.38||114.38||114.38|0
1644236780000|2022-02-07 12:26:20||114.36||114.36||114.38||114.36|0
1644236800000|2022-02-07 12:26:40||114.38||114.36||114.38||114.36|4
1644236820000|2022-02-07 12:27:00|114.44||114.42||114.46||114.42||0
1644236830000|2022-02-07 12:27:10|114.44|114.38|114.48|114.4|114.48|114.4|114.42|114.38|7067
1644236850000|2022-02-07 12:27:30|114.5|114.42|114.54|114.48|114.58|114.5|114.5|114.42|140960
1644236860000|2022-02-07 12:27:40|114.52|114.46|114.52|114.46|114.52|114.46|114.52|114.46|7035
1644236880000|2022-02-07 12:28:00|114.48|114.44|114.48|114.44|114.52|114.44|114.48|114.44|5207
1644236960000|2022-02-07 12:29:20|||||||||81
1644237010000|2022-02-07 12:30:10|114.46|114.42|114.52|114.44|114.52|114.44|114.42|114.36|16373
1644237020000|2022-02-07 12:30:20|114.48||114.48||114.48||114.48||0
1644237040000|2022-02-07 12:30:40|114.52||114.52||114.52||114.52||3
1644237050000|2022-02-07 12:30:50|114.54|114.46|114.52|114.44|114.54|114.46|114.52|114.44|20
1644237060000|2022-02-07 12:31:00|114.54|114.46|114.56|114.48|114.64|114.56|114.52|114.44|21280
1644237080000|2022-02-07 12:31:20|114.54|114.46|114.52|114.44|114.54|114.46|114.52|114.44|0
1644237090000|2022-02-07 12:31:30||114.46||114.44||114.46||114.44|0
1644237100000|2022-02-07 12:31:40|114.5|114.42|114.48|114.4|114.5|114.42|114.46|114.4|0
1644237110000|2022-02-07 12:31:50|114.5|114.42|114.5|114.42|114.5|114.42|114.5|114.42|87
1644237120000|2022-02-07 12:32:00|114.52|114.44|114.52|114.44|114.52|114.46|114.5|114.44|6512
1644237130000|2022-02-07 12:32:10||114.46||114.46||114.46||114.46|192
1644237150000|2022-02-07 12:32:30|||||||||424
1644237190000|2022-02-07 12:33:10|114.5|114.44|114.46|114.38|114.5|114.44|114.46|114.38|4311
1644237200000|2022-02-07 12:33:20|114.44|114.36|114.46|114.38|114.46|114.38|114.44|114.36|0
1644237210000|2022-02-07 12:33:30|||||||||26
1644237220000|2022-02-07 12:33:40|114.44|114.36|114.46|114.36|114.46|114.36|114.44|114.36|0
1644237230000|2022-02-07 12:33:50||114.38||114.38||114.38||114.38|0
1644237240000|2022-02-07 12:34:00|114.48|114.4|114.48|114.42|114.5|114.42|114.48|114.4|2363
1644237250000|2022-02-07 12:34:10||114.4||114.42||114.42||114.4|0
1644237290000|2022-02-07 12:34:50|||||||||355
1644237300000|2022-02-07 12:35:00||114.44||114.42||114.44||114.42|53
1644237350000|2022-02-07 12:35:50||114.44||114.42||114.44||114.42|0
1644237360000|2022-02-07 12:36:00|114.5|114.44|114.5|114.48|114.52|114.48|114.5|114.44|2483
1644237380000|2022-02-07 12:36:20|114.52|114.5|114.58|114.5|114.58|114.52|114.52|114.48|4794
1644237390000|2022-02-07 12:36:30|||||||||500
1644237400000|2022-02-07 12:36:40|114.56|114.48|114.54|114.48|114.56|114.48|114.54|114.48|1745
1644237450000|2022-02-07 12:37:30||114.5||114.48||114.5||114.48|0
1644237460000|2022-02-07 12:37:40|114.56|114.5|114.64|114.56|114.64|114.58|114.56|114.5|41
1644237470000|2022-02-07 12:37:50|114.68|114.58|114.66|114.58|114.7|114.62|114.66|114.58|3976
1644237480000|2022-02-07 12:38:00||114.6||114.6||114.6||114.6|0
1644237490000|2022-02-07 12:38:10||114.58||114.56||114.58||114.56|0
1644237500000|2022-02-07 12:38:20|||||||||206
1644237530000|2022-02-07 12:38:50|114.68|114.58|114.64|114.56|114.68|114.6|114.64|114.56|1000
1644237540000|2022-02-07 12:39:00||114.6||114.6||114.6||114.6|0
1644237550000|2022-02-07 12:39:10|114.62|114.58|114.58|114.5|114.62|114.58|114.58|114.5|1438
1644237590000|2022-02-07 12:39:50|114.56|114.52|114.56|114.5|114.56|114.52|114.56|114.5|12174
1644237600000|2022-02-07 12:40:00|114.54|114.52|114.56|114.5|114.56|114.52|114.54|114.5|12092
1644237620000|2022-02-07 12:40:20||114.52||114.52||114.52||114.5|0
1644237640000|2022-02-07 12:40:40|114.58|114.5|114.6|114.54|114.64|114.56|114.58|114.5|5075
1644237650000|2022-02-07 12:40:50||114.56||114.56||114.56||114.56|0
1644237660000|2022-02-07 12:41:00||114.54||114.54||114.54||114.54|1036
1644237670000|2022-02-07 12:41:10|114.62|114.56|114.62|114.54|114.62|114.56|114.62|114.54|2793
1644237700000|2022-02-07 12:41:40|114.6|114.52|114.58|114.5|114.6|114.52|114.58|114.5|4112
1644237710000|2022-02-07 12:41:50||114.52||114.52||114.52||114.52|950
1644237730000|2022-02-07 12:42:10|||||||||1265
1644237750000|2022-02-07 12:42:30|114.56||114.56||114.58||114.56||4309
1644237790000|2022-02-07 12:43:10||114.5||114.5||114.5||114.5|1007
1644237830000|2022-02-07 12:43:50|114.54||114.56||114.56||114.54||3752
1644237840000|2022-02-07 12:44:00|114.54|114.48|114.54|114.46|114.54|114.48|114.54|114.46|7891
1644237850000|2022-02-07 12:44:10|||||||||434
1644237880000|2022-02-07 12:44:40|114.56|114.48|114.6|114.52|114.6|114.52|114.54|114.48|5623
1644237890000|2022-02-07 12:44:50||114.54||114.54||114.54||114.52|0
1644237900000|2022-02-07 12:45:00||114.52||114.52||114.52||114.52|1446
1644237910000|2022-02-07 12:45:10|114.58||114.58||114.58||114.58||0
1644237920000|2022-02-07 12:45:20||114.5||114.5||114.5||114.5|17003
1644237930000|2022-02-07 12:45:30||114.52||114.52||114.52||114.52|0
1644237940000|2022-02-07 12:45:40|||||||||600
1644237950000|2022-02-07 12:45:50|114.56|114.5|114.54|114.5|114.56|114.5|114.54|114.48|1130
1644237970000|2022-02-07 12:46:10|114.56|114.52|114.58|114.52|114.58|114.52|114.56|114.52|3940
1644237980000|2022-02-07 12:46:20|114.52|114.5|114.5|114.42|114.52|114.5|114.48|114.42|4699
1644238000000|2022-02-07 12:46:40|114.48|114.4|114.5|114.4|114.5|114.42|114.48|114.4|0
1644238010000|2022-02-07 12:46:50|114.48||114.48||114.48||114.48||1965
1644238040000|2022-02-07 12:47:20|114.5|114.42|114.5|114.44|114.5|114.44|114.5|114.42|2448
1644238050000|2022-02-07 12:47:30|||||||||8681
1644238060000|2022-02-07 12:47:40|114.54|114.46|114.56|114.5|114.58|114.5|114.54|114.46|7579
1644238070000|2022-02-07 12:47:50|114.52|114.48|114.48|114.42|114.56|114.48|114.48|114.42|18167
1644238150000|2022-02-07 12:49:10|114.5||114.5||114.5||114.5||106
1644238160000|2022-02-07 12:49:20|114.48|114.44|114.54|114.44|114.56|114.48|114.48|114.42|5890
1644238170000|2022-02-07 12:49:30|114.52|114.46|114.52|114.46|114.52|114.46|114.52|114.46|0
1644238190000|2022-02-07 12:49:50|114.5||114.5||114.5||114.5||0
1644238200000|2022-02-07 12:50:00|||||||||1500
1644238220000|2022-02-07 12:50:20|||||||||3467
1644238250000|2022-02-07 12:50:50|114.52|114.48|114.56|114.5|114.58|114.52|114.52|114.48|5572
1644238260000|2022-02-07 12:51:00|||||||||1641
1644238270000|2022-02-07 12:51:10|114.52|114.48|114.52|114.48|114.52|114.48|114.5|114.48|3477
1644238310000|2022-02-07 12:51:50|114.5|114.46|114.56|114.46|114.56|114.48|114.5|114.46|3565
1644238320000|2022-02-07 12:52:00|114.54|114.48|114.54|114.46|114.56|114.48|114.54|114.46|0
1644238340000|2022-02-07 12:52:20||114.48||114.48||114.48||114.48|0
1644238350000|2022-02-07 12:52:30|114.56||114.56||114.56||114.56||0
1644238360000|2022-02-07 12:52:40||114.5||114.5||114.5||114.5|0
1644238370000|2022-02-07 12:52:50|114.58|114.52|114.58|114.5|114.6|114.52|114.56|114.5|14870
1644238390000|2022-02-07 12:53:10||114.52||114.54||114.54||114.52|0
1644238400000|2022-02-07 12:53:20||114.52||114.5||114.52||114.5|0
1644238460000|2022-02-07 12:54:20|114.56||114.56||114.56||114.56||0
1644238470000|2022-02-07 12:54:30|114.54|114.48|114.54|114.48|114.54|114.48|114.54|114.48|664
1644238560000|2022-02-07 12:56:00|114.56|114.5|114.56|114.48|114.58|114.5|114.56|114.48|15
1644238610000|2022-02-07 12:56:50|||||||||6000
1644238620000|2022-02-07 12:57:00||114.5||114.54||114.54||114.5|174
1644238630000|2022-02-07 12:57:10|114.54|114.5|114.58|114.5|114.58|114.5|114.54|114.5|2000
1644238660000|2022-02-07 12:57:40|114.56||114.54||114.56||114.54||0
1644238670000|2022-02-07 12:57:50||114.48||114.48||114.48||114.48|527
1644238680000|2022-02-07 12:58:00|114.52|114.46|114.54|114.46|114.54|114.46|114.52|114.46|1872
1644238690000|2022-02-07 12:58:10|114.5||114.52||114.52||114.5||1262
1644238700000|2022-02-07 12:58:20|||||||||11500
1644238730000|2022-02-07 12:58:50|114.5||114.5||114.5||114.5||30
1644238750000|2022-02-07 12:59:10|114.52|114.48|114.56|114.48|114.56|114.48|114.52|114.48|21677
1644238760000|2022-02-07 12:59:20|114.54|114.46|114.52|114.46|114.56|114.46|114.52|114.46|0
1644238800000|2022-02-07 13:00:00|114.5||114.52||114.52||114.5||0
1644238810000|2022-02-07 13:00:10|114.56|114.48|114.54|114.48|114.56|114.5|114.54|114.48|10516
1644238860000|2022-02-07 13:01:00||114.5||114.5||114.5||114.5|0
1644238900000|2022-02-07 13:01:40|114.56|114.52|114.58|114.52|114.62|114.56|114.56|114.5|11746
1644238910000|2022-02-07 13:01:50|114.56||114.6||114.6||114.56||5128
1644238920000|2022-02-07 13:02:00|114.58||114.58||114.58||114.58||0
1644238940000|2022-02-07 13:02:20||114.54||114.54||114.54||114.54|0
1644238990000|2022-02-07 13:03:10|114.6|114.56|114.68|114.62|114.7|114.62|114.6|114.56|5069
1644239000000|2022-02-07 13:03:20|114.66|114.6|114.66|114.6|114.66|114.6|114.66|114.6|0
1644239020000|2022-02-07 13:03:40||114.62||114.62||114.62||114.62|0
1644239040000|2022-02-07 13:04:00|114.64|114.6|114.62|114.58|114.64|114.6|114.62|114.56|2204
1644239060000|2022-02-07 13:04:20|||||||||1731
1644239080000|2022-02-07 13:04:40|114.64|114.6|114.66|114.58|114.68|114.6|114.62|114.58|4404
1644239090000|2022-02-07 13:04:50|114.68|114.6|114.66|114.6|114.68|114.62|114.66|114.6|1
1644239140000|2022-02-07 13:05:40||114.62||114.62||114.62||114.62|443
1644239170000|2022-02-07 13:06:10|114.7|114.64|114.68|114.66|114.74|114.68|114.68|114.64|4981
1644239180000|2022-02-07 13:06:20|114.72||114.68||114.72||114.68||0
1644239200000|2022-02-07 13:06:40|||||||||5000
1644239230000|2022-02-07 13:07:10|114.7||114.7||114.72||114.7||4960
1644239240000|2022-02-07 13:07:20|114.74|114.68|114.76|114.7|114.78|114.7|114.74|114.68|987
1644239250000|2022-02-07 13:07:30|||||||||2373
1644239260000|2022-02-07 13:07:40||114.72||114.72||114.72||114.72|1053
1644239280000|2022-02-07 13:08:00|114.8|114.74|114.88|114.78|114.9|114.8|114.8|114.74|947
1644239290000|2022-02-07 13:08:10|114.86|114.76|114.88|114.8|114.88|114.8|114.86|114.76|0
1644239300000|2022-02-07 13:08:20|114.9|114.82|114.9|114.82|114.92|114.82|114.9|114.82|29
1644239320000|2022-02-07 13:08:40||114.8||114.8||114.8||114.8|0
1644239330000|2022-02-07 13:08:50||114.82||114.8||114.82||114.8|0
1644239340000|2022-02-07 13:09:00||114.82||114.8||114.82||114.8|0
1644239350000|2022-02-07 13:09:10|114.86|114.82|114.9|114.84|114.9|114.84|114.86|114.82|0
1644239390000|2022-02-07 13:09:50|114.88|114.82|114.84|114.8|114.88|114.82|114.84|114.8|3570
1644239420000|2022-02-07 13:10:20|||||||||420
1644239470000|2022-02-07 13:11:10|114.82|114.78|114.8|114.72|114.82|114.78|114.78|114.7|3620
1644239500000|2022-02-07 13:11:40|114.78|114.7|114.78|114.7|114.78|114.7|114.78|114.7|50
1644239520000|2022-02-07 13:12:00|114.8||114.8||114.8||114.8||17434
1644239540000|2022-02-07 13:12:20||114.72||114.72||114.72||114.72|0
1644239570000|2022-02-07 13:12:50|114.78|114.7|114.78|114.7|114.78|114.7|114.78|114.7|0
1644239640000|2022-02-07 13:14:00||114.72||114.7||114.72||114.7|790
1644239650000|2022-02-07 13:14:10|114.76||114.76||114.76||114.76||0
1644239660000|2022-02-07 13:14:20|114.8|114.72|114.76|114.72|114.8|114.72|114.76|114.72|1801
1644239680000|2022-02-07 13:14:40||114.7||114.7||114.7||114.7|0
1644239710000|2022-02-07 13:15:10|114.74|114.66|114.7|114.64|114.74|114.68|114.7|114.64|2468
1644239720000|2022-02-07 13:15:20|114.74|114.66|114.74|114.68|114.78|114.68|114.74|114.66|516
1644239730000|2022-02-07 13:15:30|||||||||6986
1644239740000|2022-02-07 13:15:40||114.72||114.68||114.72||114.68|5012
1644239820000|2022-02-07 13:17:00|114.78|114.7|114.76|114.7|114.8|114.72|114.76|114.7|348
1644239830000|2022-02-07 13:17:10||114.72||114.72||114.72||114.72|0
1644239840000|2022-02-07 13:17:20|||||||||100696
1644239850000|2022-02-07 13:17:30|||||||||104987
1644239880000|2022-02-07 13:18:00|||||||||649
1644239890000|2022-02-07 13:18:10|||||||||1380
1644239920000|2022-02-07 13:18:40|||||||||871
1644239930000|2022-02-07 13:18:50|114.8|114.74|114.8|114.78|114.8|114.78|114.8|114.74|2372
1644239970000|2022-02-07 13:19:30|114.82|114.8|114.84|114.8|114.84|114.8|114.82|114.8|2739
1644239980000|2022-02-07 13:19:40||114.78||114.78||114.78||114.78|0
1644239990000|2022-02-07 13:19:50|||||||||422
1644240000000|2022-02-07 13:20:00|||||||||2243
1644240010000|2022-02-07 13:20:10|||||||||10
1644240040000|2022-02-07 13:20:40|114.82||114.84||114.84||114.82||0
1644240060000|2022-02-07 13:21:00|114.88|114.8|114.9|114.82|114.9|114.84|114.88|114.8|1373
1644240110000|2022-02-07 13:21:50|114.92|114.84|114.92|114.84|114.94|114.84|114.92|114.84|0
1644240120000|2022-02-07 13:22:00|||||||||541
1644240130000|2022-02-07 13:22:10|114.94|114.82|114.92|114.82|114.94|114.82|114.9|114.82|2
1644240150000|2022-02-07 13:22:30|114.9||114.92||114.92||114.9||0
1644240160000|2022-02-07 13:22:40|114.94|114.84|114.92|114.86|114.94|114.86|114.92|114.84|0
1644240170000|2022-02-07 13:22:50|114.88|114.84|114.9|114.82|114.9|114.84|114.88|114.82|0
1644240180000|2022-02-07 13:23:00|114.92|114.84|114.92|114.84|114.92|114.84|114.92|114.84|18082
1644240190000|2022-02-07 13:23:10|114.94|114.86|115|114.94|115.02|114.94|114.94|114.86|0
1644240200000|2022-02-07 13:23:20|114.98|114.92|114.92|114.82|114.98|114.92|114.92|114.82|15510
1644240210000|2022-02-07 13:23:30||114.84||114.84||114.84||114.84|0
1644240220000|2022-02-07 13:23:40|||||||||261
1644240250000|2022-02-07 13:24:10|114.88||114.88||114.92||114.88||855
1644240280000|2022-02-07 13:24:40|114.92|114.88|114.9|114.82|114.96|114.88|114.9|114.82|1696
1644240290000|2022-02-07 13:24:50|114.92|114.84|114.94|114.84|114.94|114.84|114.92|114.84|4331
1644240300000|2022-02-07 13:25:00|114.96|114.86|114.92|114.86|114.96|114.88|114.92|114.84|1000
1644240320000|2022-02-07 13:25:20|114.9|114.82|114.9|114.82|114.9|114.82|114.88|114.82|1025
1644240330000|2022-02-07 13:25:30|||||||||10415
1644240360000|2022-02-07 13:26:00|114.86|114.8|114.86|114.8|114.86|114.8|114.84|114.8|2193
1644240400000|2022-02-07 13:26:40|114.84|114.78|114.82|114.76|114.84|114.78|114.82|114.76|1
1644240410000|2022-02-07 13:26:50|114.8|114.74|114.8|114.72|114.8|114.74|114.8|114.7|2574
1644240420000|2022-02-07 13:27:00|||||||||50
1644240460000|2022-02-07 13:27:40|114.82|114.74|114.8|114.74|114.82|114.76|114.8|114.74|1535
1644240470000|2022-02-07 13:27:50|||||||||4357
1644240520000|2022-02-07 13:28:40|114.78|114.72|114.78|114.74|114.78|114.74|114.78|114.72|8
1644240530000|2022-02-07 13:28:50|114.76|114.72|114.72|114.68|114.76|114.74|114.72|114.64|1304
1644240540000|2022-02-07 13:29:00|114.7|114.66|114.7|114.66|114.7|114.66|114.7|114.66|2
1644240570000|2022-02-07 13:29:30||114.68||114.68||114.68||114.68|20
1644240580000|2022-02-07 13:29:40|114.68|114.66|114.68|114.64|114.68|114.66|114.68|114.64|432
1644240650000|2022-02-07 13:30:50|114.66|114.62|114.64|114.56|114.66|114.62|114.64|114.56|1363
1644240680000|2022-02-07 13:31:20|114.62||114.62||114.62||114.62||0
1644240710000|2022-02-07 13:31:50|114.6|114.54|114.64|114.58|114.64|114.58|114.58|114.5|411
1644240720000|2022-02-07 13:32:00|114.66|114.6|114.66|114.58|114.66|114.6|114.66|114.56|0
1644240730000|2022-02-07 13:32:10|114.64|114.56|114.66|114.56|114.66|114.56|114.64|114.56|0
1644240740000|2022-02-07 13:32:20||114.58||114.56||114.58||114.56|0
1644240770000|2022-02-07 13:32:50||114.58||114.58||114.58||114.58|0
1644240780000|2022-02-07 13:33:00|114.64|114.56|114.62|114.52|114.64|114.58|114.58|114.5|3250
1644240790000|2022-02-07 13:33:10|114.6|114.54|114.58|114.5|114.6|114.54|114.58|114.5|0
1644240820000|2022-02-07 13:33:40|114.6|114.52|114.6|114.5|114.6|114.52|114.6|114.5|0
1644240830000|2022-02-07 13:33:50||114.52||114.5||114.52||114.5|10
1644240840000|2022-02-07 13:34:00|114.56|114.48|114.58|114.5|114.58|114.5|114.56|114.48|0
1644240850000|2022-02-07 13:34:10|114.6|114.52|114.58|114.5|114.6|114.52|114.58|114.5|0
1644240900000|2022-02-07 13:35:00|114.54|114.48|114.54|114.46|114.54|114.48|114.54|114.46|111
1644240910000|2022-02-07 13:35:10||114.48||114.46||114.48||114.46|0
1644240920000|2022-02-07 13:35:20|114.56|114.48|114.56|114.48|114.56|114.5|114.56|114.46|516
1644240940000|2022-02-07 13:35:40|114.54|114.46|114.52|114.46|114.54|114.46|114.52|114.46|10
1644240970000|2022-02-07 13:36:10|||||||||440
1644240980000|2022-02-07 13:36:20|114.5|114.44|114.5|114.42|114.52|114.44|114.48|114.4|2146
1644240990000|2022-02-07 13:36:30|114.52|114.4|114.48|114.4|114.52|114.42|114.46|114.38|0
1644241000000|2022-02-07 13:36:40|||||||||6750000
1644241010000|2022-02-07 13:36:50||114.42||114.4||114.42||114.4|0
1644241030000|2022-02-07 13:37:10||114.42||114.38||114.42||114.38|0
1644241040000|2022-02-07 13:37:20|114.46|114.4|114.46|114.4|114.48|114.4|114.46|114.4|20
1644241080000|2022-02-07 13:38:00|114.44|114.38|114.44|114.36|114.46|114.38|114.44|114.36|705
1644241090000|2022-02-07 13:38:10|114.42|114.38|114.44|114.36|114.44|114.38|114.42|114.36|0
1644241100000|2022-02-07 13:38:20||114.38||114.36||114.38||114.36|0
1644241110000|2022-02-07 13:38:30||114.38||114.38||114.38||114.36|0
1644241130000|2022-02-07 13:38:50|||||||||864
1644241140000|2022-02-07 13:39:00|114.42|114.36|114.42|114.36|114.42|114.36|114.42|114.36|50
1644241160000|2022-02-07 13:39:20|114.44||114.44||114.44||114.44||0
1644241180000|2022-02-07 13:39:40||114.38||114.36||114.38||114.36|0
1644241190000|2022-02-07 13:39:50|114.46|114.38|114.46|114.4|114.46|114.42|114.46|114.38|4975
1644241200000|2022-02-07 13:40:00|114.44|114.38|114.46|114.36|114.46|114.38|114.44|114.36|0
1644241210000|2022-02-07 13:40:10|114.48|114.38|114.48|114.4|114.48|114.44|114.48|114.38|1019
1644241220000|2022-02-07 13:40:20|114.52|114.42|114.5|114.42|114.54|114.46|114.5|114.42|1238
1644241230000|2022-02-07 13:40:30|||||||||2597
1644241250000|2022-02-07 13:40:50|114.52|114.44|114.52|114.42|114.52|114.44|114.52|114.42|0
1644241260000|2022-02-07 13:41:00||114.44||114.44||114.44||114.44|0
1644241290000|2022-02-07 13:41:30|114.54|114.46|114.58|114.5|114.58|114.5|114.54|114.46|1662
1644241300000|2022-02-07 13:41:40||114.48||114.48||114.48||114.48|2000
1644241320000|2022-02-07 13:42:00|114.56||114.56||114.56||114.56||437
1644241330000|2022-02-07 13:42:10|||||||||1732
1644241360000|2022-02-07 13:42:40|114.54||114.54||114.54||114.54||0
1644241370000|2022-02-07 13:42:50|114.52||114.54||114.54||114.52||3659
1644241380000|2022-02-07 13:43:00|114.52||114.52||114.52||114.52||0
1644241390000|2022-02-07 13:43:10|114.54|114.5|114.52|114.48|114.54|114.5|114.52|114.48|3134
1644241400000|2022-02-07 13:43:20|114.54||114.54||114.54||114.54||300
1644241420000|2022-02-07 13:43:40|114.52||114.52||114.52||114.52||0
1644241440000|2022-02-07 13:44:00|114.54||114.54||114.54||114.54||2
1644241450000|2022-02-07 13:44:10|114.56|114.5|114.56|114.5|114.56|114.52|114.56|114.5|2403
1644241480000|2022-02-07 13:44:40|114.54|114.48|114.54|114.48|114.54|114.48|114.54|114.48|0
1644241490000|2022-02-07 13:44:50|114.56|114.5|114.56|114.48|114.56|114.5|114.56|114.48|2
1644241500000|2022-02-07 13:45:00||114.5||114.48||114.5||114.48|0
1644241520000|2022-02-07 13:45:20||114.5||114.48||114.5||114.48|0
1644241530000|2022-02-07 13:45:30|114.54||114.54||114.54||114.54||0
1644241550000|2022-02-07 13:45:50|||||||||869
1644241560000|2022-02-07 13:46:00|||||||||551
1644241600000|2022-02-07 13:46:40|||||||||1516
1644241610000|2022-02-07 13:46:50||114.5||114.5||114.5||114.5|160
1644241620000|2022-02-07 13:47:00|114.52|114.48|114.54|114.48|114.54|114.48|114.52|114.48|4300
1644241640000|2022-02-07 13:47:20|114.52||114.52||114.52||114.52||567
1644241670000|2022-02-07 13:47:50|114.5|114.46|114.52|114.46|114.52|114.46|114.5|114.44|2624
1644241680000|2022-02-07 13:48:00|||||||||228
1644241690000|2022-02-07 13:48:10|114.5|114.44|114.5|114.44|114.5|114.44|114.5|114.42|858
1644241740000|2022-02-07 13:49:00|114.52|114.46|114.54|114.52|114.56|114.52|114.52|114.46|5168
1644241750000|2022-02-07 13:49:10|114.52|114.5|114.52|114.46|114.54|114.52|114.52|114.46|11417
1644241770000|2022-02-07 13:49:30|114.54|114.48|114.56|114.48|114.58|114.54|114.54|114.48|1749
1644241780000|2022-02-07 13:49:40|114.54|114.46|114.52|114.42|114.54|114.46|114.5|114.42|7164
1644241790000|2022-02-07 13:49:50||114.44||114.42||114.44||114.42|0
1644241800000|2022-02-07 13:50:00|114.48||114.48||114.48||114.48||0
1644241820000|2022-02-07 13:50:20|114.5|114.4|114.5|114.42|114.52|114.42|114.5|114.4|0
1644241840000|2022-02-07 13:50:40|114.48|114.4|114.48|114.4|114.48|114.4|114.48|114.4|0
1644241870000|2022-02-07 13:51:10||114.42||114.42||114.42||114.42|0
1644241880000|2022-02-07 13:51:20|114.46|114.4|114.48|114.38|114.48|114.42|114.44|114.38|2835
1644241890000|2022-02-07 13:51:30|114.46|114.4|114.48|114.38|114.48|114.4|114.46|114.38|0
1644241900000|2022-02-07 13:51:40|114.46|114.4|114.48|114.38|114.48|114.4|114.46|114.36|250
1644241910000|2022-02-07 13:51:50||114.4||114.4||114.4||114.4|2665
1644241930000|2022-02-07 13:52:10|114.46||114.46||114.46||114.46||0
1644241940000|2022-02-07 13:52:20|114.48||114.48||114.48||114.48||0
1644241950000|2022-02-07 13:52:30|114.5|114.42|114.48|114.4|114.5|114.44|114.48|114.4|12206
1644241970000|2022-02-07 13:52:50|114.5|114.42|114.5|114.42|114.5|114.42|114.5|114.42|0
1644241980000|2022-02-07 13:53:00|114.52|114.44|114.56|114.46|114.56|114.48|114.5|114.42|2742
1644241990000|2022-02-07 13:53:10|114.54|114.44|114.6|114.52|114.6|114.52|114.52|114.42|2284
1644242000000|2022-02-07 13:53:20|114.56|114.48|114.56|114.48|114.58|114.48|114.56|114.48|2239
1644242010000|2022-02-07 13:53:30|114.58|114.5|114.6|114.5|114.6|114.52|114.56|114.48|2000
1644242030000|2022-02-07 13:53:50|114.58|114.48|114.6|114.5|114.6|114.52|114.58|114.48|4151
1644242040000|2022-02-07 13:54:00||114.52||114.52||114.52||114.52|0
1644242050000|2022-02-07 13:54:10|114.56|114.5|114.56|114.5|114.56|114.5|114.56|114.5|2717
1644242130000|2022-02-07 13:55:30|||||||||89
1644242150000|2022-02-07 13:55:50||114.52||114.52||114.52||114.52|133
1644242240000|2022-02-07 13:57:20|||||||||500
1644242260000|2022-02-07 13:57:40|114.58|114.54|114.6|114.54|114.6|114.54|114.58|114.54|3899
1644242270000|2022-02-07 13:57:50|114.58|114.52|114.58|114.52|114.58|114.52|114.58|114.52|0
1644242290000|2022-02-07 13:58:10|114.56|114.5|114.58|114.54|114.58|114.54|114.54|114.5|4464
1644242350000|2022-02-07 13:59:10|||||||||1315
1644242410000|2022-02-07 14:00:10|114.56|114.5|114.56|114.5|114.56|114.5|114.56|114.5|762
1644242420000|2022-02-07 14:00:20|114.54|114.48|114.52|114.48|114.54|114.48|114.5|114.42|2497
1644242430000|2022-02-07 14:00:30||114.46||114.46||114.46||114.44|354
1644242440000|2022-02-07 14:00:40||114.44||114.46||114.46||114.44|0
1644242450000|2022-02-07 14:00:50||114.48||114.48||114.48||114.48|0
1644242470000|2022-02-07 14:01:10|114.5|114.46|114.46|114.4|114.5|114.46|114.46|114.4|5471
1644242490000|2022-02-07 14:01:30|114.48||114.48||114.48||114.48||70
1644242510000|2022-02-07 14:01:50|114.46||114.44||114.46||114.44||8
1644242550000|2022-02-07 14:02:30|114.46||114.46||114.46||114.46||0
1644242600000|2022-02-07 14:03:20|114.48||114.48||114.48||114.48||0
1644242640000|2022-02-07 14:04:00|114.46||114.46||114.46||114.46||900
1644242650000|2022-02-07 14:04:10|114.48|114.44|114.5|114.44|114.5|114.46|114.48|114.4|5918
1644242660000|2022-02-07 14:04:20||114.42||114.42||114.42||114.42|0
1644242670000|2022-02-07 14:04:30|114.48|114.4|114.48|114.4|114.48|114.4|114.48|114.4|0
1644242680000|2022-02-07 14:04:40||114.44||114.44||114.44||114.44|0
1644242760000|2022-02-07 14:06:00|114.5|114.46|114.52|114.44|114.52|114.46|114.5|114.44|3727
1644242770000|2022-02-07 14:06:10|114.5||114.52||114.52||114.5||0
1644242780000|2022-02-07 14:06:20||114.46||114.44||114.46||114.44|0
1644242810000|2022-02-07 14:06:50||114.46||114.48||114.48||114.44|0
1644242820000|2022-02-07 14:07:00|114.5|114.44|114.5|114.44|114.52|114.44|114.5|114.44|4640
1644242830000|2022-02-07 14:07:10|114.52||114.5||114.52||114.5||22
1644242870000|2022-02-07 14:07:50|114.48||114.48||114.48||114.48||13
1644242880000|2022-02-07 14:08:00|114.46|114.42|114.48|114.4|114.48|114.42|114.44|114.4|4175
1644242890000|2022-02-07 14:08:10|114.5|114.42|114.52|114.46|114.52|114.46|114.5|114.4|7585
1644242900000|2022-02-07 14:08:20|114.54|114.48|114.52|114.48|114.54|114.48|114.52|114.48|0
1644242930000|2022-02-07 14:08:50|114.54|114.46|114.54|114.5|114.54|114.5|114.54|114.46|2649
1644242940000|2022-02-07 14:09:00||114.48||114.48||114.48||114.48|1500
1644242950000|2022-02-07 14:09:10|114.56|114.5|114.6|114.54|114.62|114.54|114.56|114.5|8056
1644242960000|2022-02-07 14:09:20|114.56|114.52|114.56|114.52|114.56|114.52|114.54|114.5|1798
1644242980000|2022-02-07 14:09:40|114.58||114.58||114.58||114.58||0
1644242990000|2022-02-07 14:09:50|114.6|114.54|114.58|114.52|114.6|114.54|114.58|114.52|27522
1644243000000|2022-02-07 14:10:00||114.54||114.54||114.54||114.54|0
1644243010000|2022-02-07 14:10:10|114.56|114.52|114.56|114.48|114.56|114.52|114.52|114.46|7833
1644243020000|2022-02-07 14:10:20|114.54|114.46|114.54|114.46|114.56|114.48|114.54|114.46|0
1644243030000|2022-02-07 14:10:30|114.52||114.54||114.56||114.5||1510
1644243040000|2022-02-07 14:10:40||114.48||114.48||114.48||114.48|0
1644243060000|2022-02-07 14:11:00|114.52|114.46|114.5|114.42|114.52|114.46|114.48|114.4|1346
1644243070000|2022-02-07 14:11:10||114.4||114.42||114.42||114.4|0
1644243080000|2022-02-07 14:11:20|114.48||114.48||114.48||114.48||0
1644243090000|2022-02-07 14:11:30|||||||||6077
1644243110000|2022-02-07 14:11:50|114.5||114.5||114.5||114.5||78
1644243120000|2022-02-07 14:12:00|114.48|114.44|114.5|114.44|114.5|114.44|114.48|114.44|0
1644243150000|2022-02-07 14:12:30||114.46||114.46||114.46||114.46|77
1644243180000|2022-02-07 14:13:00|114.52|114.48|114.54|114.5|114.58|114.5|114.5|114.48|10139
1644243210000|2022-02-07 14:13:30|114.56|114.52|114.56|114.5|114.62|114.54|114.56|114.5|6147
1644243220000|2022-02-07 14:13:40|114.58|114.52|114.6|114.54|114.6|114.54|114.58|114.52|1796
1644243230000|2022-02-07 14:13:50|114.62|114.56|114.64|114.58|114.66|114.6|114.6|114.56|4807
1644243240000|2022-02-07 14:14:00|||||||||10000
1644243250000|2022-02-07 14:14:10|114.62|114.56|114.62|114.56|114.62|114.56|114.6|114.54|1477
1644243270000|2022-02-07 14:14:30|114.64|114.58|114.7|114.64|114.7|114.64|114.64|114.58|5316
1644243280000|2022-02-07 14:14:40|114.72|114.62|114.7|114.64|114.72|114.64|114.7|114.62|0
1644243300000|2022-02-07 14:15:00|114.68|114.62|114.64|114.6|114.7|114.62|114.64|114.6|276
1644243310000|2022-02-07 14:15:10|114.66|114.62|114.64|114.6|114.7|114.64|114.64|114.6|10000
1644243320000|2022-02-07 14:15:20|114.68|114.62|114.68|114.62|114.68|114.62|114.68|114.62|516
1644243330000|2022-02-07 14:15:30|114.66||114.66||114.66||114.66||0
1644243380000|2022-02-07 14:16:20|114.64|114.6|114.62|114.58|114.64|114.6|114.62|114.56|13533
1644243430000|2022-02-07 14:17:10|114.64|114.6|114.66|114.58|114.66|114.6|114.64|114.58|3166
1644243440000|2022-02-07 14:17:20|114.64|114.6|114.64|114.58|114.64|114.6|114.64|114.58|0
1644243450000|2022-02-07 14:17:30|114.62|114.56|114.62|114.56|114.62|114.56|114.62|114.56|155
1644243460000|2022-02-07 14:17:40|114.64|114.58|114.62|114.58|114.64|114.58|114.62|114.58|0
1644243470000|2022-02-07 14:17:50|114.6|114.56|114.56|114.5|114.6|114.56|114.56|114.46|4951
1644243480000|2022-02-07 14:18:00|||||||||771
1644243520000|2022-02-07 14:18:40|114.54|114.48|114.54|114.44|114.54|114.48|114.52|114.44|6965
1644243530000|2022-02-07 14:18:50|114.52|114.46|114.5|114.44|114.52|114.46|114.48|114.4|76
1644243540000|2022-02-07 14:19:00|114.52|114.46|114.52|114.46|114.52|114.48|114.52|114.46|1642
1644243570000|2022-02-07 14:19:30|114.5||114.52||114.52||114.5||0
1644243590000|2022-02-07 14:19:50|114.54|114.48|114.54|114.5|114.54|114.5|114.54|114.48|2385
1644243600000|2022-02-07 14:20:00|||||||||15611
1644243620000|2022-02-07 14:20:20|114.56|114.52|114.56|114.52|114.56|114.52|114.56|114.5|2756
1644243640000|2022-02-07 14:20:40|114.58|114.54|114.6|114.52|114.6|114.54|114.58|114.52|3444
1644243660000|2022-02-07 14:21:00|114.58||114.58||114.58||114.58||0
1644243670000|2022-02-07 14:21:10|114.6||114.6||114.6||114.6||0
1644243680000|2022-02-07 14:21:20|114.58|114.54|114.62|114.54|114.62|114.56|114.58|114.52|3435
1644243700000|2022-02-07 14:21:40|114.6||114.6||114.62||114.6||1
1644243720000|2022-02-07 14:22:00|114.58||114.58||114.58||114.58||0
1644243750000|2022-02-07 14:22:30|114.56|114.52|114.56|114.52|114.56|114.52|114.56|114.52|1402
1644243760000|2022-02-07 14:22:40|114.58||114.58||114.58||114.58||0
1644243780000|2022-02-07 14:23:00|114.56||114.56||114.56||114.56||186
1644243810000|2022-02-07 14:23:30|||||||||366
1644243820000|2022-02-07 14:23:40|||||||||5994
1644243860000|2022-02-07 14:24:20|114.58||114.58||114.58||114.58||1059
1644243870000|2022-02-07 14:24:30|||||||||1182
1644243880000|2022-02-07 14:24:40|||||||||3963
1644243890000|2022-02-07 14:24:50||114.54||114.54||114.54||114.54|0
1644243910000|2022-02-07 14:25:10|||||||||1
1644243980000|2022-02-07 14:26:20|114.56|114.52|114.56|114.5|114.56|114.52|114.54|114.48|1636
1644243990000|2022-02-07 14:26:30||114.48||114.48||114.48||114.48|0
1644244000000|2022-02-07 14:26:40|114.54||114.54||114.54||114.54||1136
1644244050000|2022-02-07 14:27:30|||||||||99
1644244060000|2022-02-07 14:27:40|114.52|114.46|114.52|114.46|114.54|114.46|114.52|114.46|0
1644244070000|2022-02-07 14:27:50|114.48|114.44|114.48|114.4|114.48|114.44|114.46|114.4|1760
1644244080000|2022-02-07 14:28:00||114.42||114.42||114.42||114.42|0
1644244180000|2022-02-07 14:29:40|||||||||1994
1644244190000|2022-02-07 14:29:50|114.46|114.4|114.42|114.36|114.46|114.4|114.4|114.36|8129
1644244200000|2022-02-07 14:30:00|114.4|114.34|114.48|114.42|114.48|114.44|114.4|114.34|51664
1644244210000|2022-02-07 14:30:10|114.5|114.44|114.5|114.42|114.54|114.46|114.48|114.42|3894
1644244220000|2022-02-07 14:30:20|114.52|114.5|114.48|114.42|114.54|114.5|114.46|114.38|81560
1644244230000|2022-02-07 14:30:30|114.46|114.4|114.46|114.4|114.48|114.4|114.46|114.4|23
1644244240000|2022-02-07 14:30:40|114.44|114.38|114.42|114.36|114.44|114.38|114.42|114.34|2460
1644244250000|2022-02-07 14:30:50|114.38|114.38|114.5|114.46|114.5|114.46|114.38|114.38|15595
1644244260000|2022-02-07 14:31:00|114.52|114.44|114.56|114.5|114.56|114.52|114.52|114.44|6620
1644244270000|2022-02-07 14:31:10|114.52|114.48|114.52|114.44|114.52|114.48|114.5|114.44|1357
1644244280000|2022-02-07 14:31:20||114.46||114.44||114.46||114.44|0
1644244290000|2022-02-07 14:31:30|114.54|114.46|114.56|114.46|114.58|114.52|114.52|114.44|7758
1644244300000|2022-02-07 14:31:40|114.54|114.48|114.52|114.46|114.56|114.48|114.5|114.46|0
1644244310000|2022-02-07 14:31:50|114.5||114.52||114.54||114.5||0
1644244320000|2022-02-07 14:32:00|114.54|114.48|114.54|114.48|114.58|114.52|114.52|114.46|3030
1644244330000|2022-02-07 14:32:10||114.46||114.48||114.48||114.46|0
1644244350000|2022-02-07 14:32:30|114.58|114.52|114.54|114.46|114.6|114.52|114.54|114.46|3747
1644244360000|2022-02-07 14:32:40|114.56|114.48|114.56|114.48|114.56|114.48|114.56|114.48|0
1644244370000|2022-02-07 14:32:50|114.54|114.46|114.52|114.44|114.54|114.48|114.5|114.44|316
1644244380000|2022-02-07 14:33:00|114.54|114.48|114.52|114.48|114.56|114.48|114.52|114.48|0
1644244390000|2022-02-07 14:33:10|114.54||114.54||114.56||114.54||0
1644244400000|2022-02-07 14:33:20|114.52||114.54||114.54||114.52||434
1644244410000|2022-02-07 14:33:30|114.52|114.44|114.44|114.4|114.52|114.48|114.44|114.38|10280
1644244420000|2022-02-07 14:33:40|114.46||114.46||114.46||114.46||478
1644244430000|2022-02-07 14:33:50|114.48|114.42|114.46|114.42|114.48|114.44|114.44|114.42|11705
1644244440000|2022-02-07 14:34:00|114.44|114.38|114.34|114.3|114.44|114.42|114.34|114.3|23140
1644244450000|2022-02-07 14:34:10|114.38|114.32|114.36|114.32|114.38|114.34|114.34|114.32|6220
1644244460000|2022-02-07 14:34:20|114.34|114.3|114.36|114.3|114.36|114.3|114.34|114.3|0
1644244470000|2022-02-07 14:34:30|114.38|114.32|114.44|114.36|114.44|114.38|114.38|114.32|10766
1644244480000|2022-02-07 14:34:40|114.46|114.38|114.4|114.36|114.46|114.38|114.4|114.36|2170
1644244500000|2022-02-07 14:35:00|114.42|114.38|114.46|114.38|114.48|114.4|114.42|114.38|3400
1644244510000|2022-02-07 14:35:10|114.48|114.4|114.52|114.46|114.56|114.46|114.48|114.38|8153
1644244520000|2022-02-07 14:35:20|114.54|114.44|114.56|114.48|114.6|114.52|114.52|114.42|2145
1644244530000|2022-02-07 14:35:30|114.54||114.56||114.56||114.54||2
1644244540000|2022-02-07 14:35:40||114.5||114.48||114.5||114.48|0
1644244550000|2022-02-07 14:35:50||114.5||114.5||114.5||114.48|0
1644244560000|2022-02-07 14:36:00|114.58|114.54|114.68|114.6|114.7|114.62|114.58|114.54|12259
1644244570000|2022-02-07 14:36:10|114.66|114.58|114.64|114.58|114.66|114.58|114.62|114.58|4334
1644244580000|2022-02-07 14:36:20|114.6|114.56|114.64|114.58|114.66|114.58|114.6|114.54|8329
1644244590000|2022-02-07 14:36:30|114.62|114.56|114.64|114.6|114.64|114.6|114.62|114.54|1078
1644244610000|2022-02-07 14:36:50|114.62|114.56|114.54|114.46|114.62|114.56|114.54|114.46|11006
1644244620000|2022-02-07 14:37:00|114.56|114.48|114.54|114.48|114.56|114.5|114.54|114.46|100
1644244630000|2022-02-07 14:37:10|114.56|114.5|114.54|114.46|114.6|114.56|114.54|114.46|19038
1644244640000|2022-02-07 14:37:20|114.56|114.48|114.56|114.5|114.58|114.52|114.56|114.48|3211
1644244650000|2022-02-07 14:37:30|114.58||114.58||114.58||114.58||1
1644244660000|2022-02-07 14:37:40|114.56||114.58||114.58||114.56||369
1644244670000|2022-02-07 14:37:50|114.56||114.56||114.56||114.54||122
1644244680000|2022-02-07 14:38:00|114.54|114.48|114.5|114.42|114.54|114.48|114.48|114.38|2807
1644244690000|2022-02-07 14:38:10|114.48||114.46||114.48||114.46||0
1644244700000|2022-02-07 14:38:20|114.48||114.48||114.48||114.48||516
1644244710000|2022-02-07 14:38:30|114.5|114.44|114.52|114.44|114.58|114.54|114.5|114.44|15425
1644244720000|2022-02-07 14:38:40|114.54|114.48|114.56|114.48|114.56|114.48|114.5|114.48|286
1644244730000|2022-02-07 14:38:50|114.54|114.46|114.56|114.46|114.56|114.46|114.54|114.44|17
1644244740000|2022-02-07 14:39:00|114.54|114.5|114.6|114.54|114.66|114.56|114.54|114.5|36337
1644244750000|2022-02-07 14:39:10|114.58|114.52|114.62|114.54|114.64|114.56|114.58|114.5|2392
1644244760000|2022-02-07 14:39:20|114.64|114.56|114.66|114.58|114.7|114.6|114.64|114.56|20208
1644244770000|2022-02-07 14:39:30|114.64|114.6|114.66|114.58|114.68|114.6|114.64|114.58|6077
1644244780000|2022-02-07 14:39:40|114.64|114.56|114.6|114.54|114.64|114.58|114.6|114.54|4301
1644244800000|2022-02-07 14:40:00|114.58|114.52|114.54|114.46|114.58|114.52|114.54|114.46|8176
1644244810000|2022-02-07 14:40:10|114.56|114.5|114.62|114.54|114.64|114.56|114.56|114.5|3572
1644244820000|2022-02-07 14:40:20|114.6|114.52|114.58|114.5|114.6|114.52|114.56|114.5|887
1644244830000|2022-02-07 14:40:30|114.56||114.56||114.56||114.54||660
1644244840000|2022-02-07 14:40:40|||||||||4332
1644244880000|2022-02-07 14:41:20|114.58|114.52|114.58|114.5|114.64|114.6|114.56|114.5|6824
1644244890000|2022-02-07 14:41:30|114.56||114.58||114.6||114.56||46
1644244910000|2022-02-07 14:41:50|114.54|114.48|114.52|114.44|114.56|114.48|114.52|114.44|7666
1644244920000|2022-02-07 14:42:00|114.5|114.42|114.5|114.42|114.52|114.44|114.48|114.42|979
1644244930000|2022-02-07 14:42:10|114.48||114.5||114.5||114.48||873
1644244940000|2022-02-07 14:42:20|114.48||114.48||114.48||114.48||4410
1644244950000|2022-02-07 14:42:30|114.46|114.4|114.46|114.4|114.46|114.4|114.46|114.4|1874
1644244970000|2022-02-07 14:42:50||114.42||114.42||114.42||114.42|10
1644244980000|2022-02-07 14:43:00|114.44|114.4|114.44|114.38|114.46|114.4|114.44|114.38|7084
1644244990000|2022-02-07 14:43:10||114.4||114.4||114.4||114.4|0
1644245000000|2022-02-07 14:43:20|114.42|114.38|114.46|114.42|114.5|114.42|114.42|114.38|16473
1644245010000|2022-02-07 14:43:30|114.48|114.44|114.5|114.46|114.54|114.46|114.46|114.44|4841
1644245020000|2022-02-07 14:43:40|114.48|114.44|114.46|114.4|114.5|114.44|114.44|114.38|5834
1644245030000|2022-02-07 14:43:50|114.44||114.44||114.44||114.44||80
1644245050000|2022-02-07 14:44:10|114.42|114.38|114.4|114.36|114.42|114.38|114.38|114.3|10126
1644245060000|2022-02-07 14:44:20||114.34||114.36||114.36||114.34|438
1644245070000|2022-02-07 14:44:30||114.34||114.34||114.34||114.34|124
1644245120000|2022-02-07 14:45:20|||||||||7020
1644245130000|2022-02-07 14:45:30||114.36||114.36||114.36||114.36|30
1644245160000|2022-02-07 14:46:00|||||||||8769
1644245170000|2022-02-07 14:46:10|114.38|114.34|114.36|114.3|114.38|114.34|114.36|114.3|7399
1644245190000|2022-02-07 14:46:30|114.34||114.34||114.34||114.34||0
1644245200000|2022-02-07 14:46:40|114.32|114.28|114.32|114.24|114.32|114.3|114.3|114.2|5968
1644245210000|2022-02-07 14:46:50|114.3|114.22|114.3|114.22|114.3|114.22|114.3|114.22|0
1644245220000|2022-02-07 14:47:00|114.32|114.26|114.36|114.3|114.36|114.3|114.3|114.26|18491
1644245240000|2022-02-07 14:47:20|114.4|114.32|114.4|114.36|114.4|114.36|114.4|114.32|9019
1644245250000|2022-02-07 14:47:30|114.42|114.38|114.38|114.32|114.48|114.4|114.38|114.32|13705
1644245280000|2022-02-07 14:48:00||114.34||114.34||114.34||114.34|782
1644245290000|2022-02-07 14:48:10||114.32||114.34||114.34||114.32|0
1644245300000|2022-02-07 14:48:20|114.36|114.32|114.38|114.32|114.38|114.32|114.36|114.32|21
1644245330000|2022-02-07 14:48:50|114.36||114.38||114.38||114.36||1200
1644245340000|2022-02-07 14:49:00|114.36||114.36||114.38||114.36||0
1644245360000|2022-02-07 14:49:20|114.38|114.34|114.38|114.34|114.4|114.34|114.38|114.34|11707
1644245370000|2022-02-07 14:49:30|||||||||100
1644245390000|2022-02-07 14:49:50|114.4|114.36|114.44|114.38|114.46|114.38|114.4|114.36|11843
1644245400000|2022-02-07 14:50:00|114.46|114.4|114.48|114.44|114.54|114.46|114.46|114.4|5486
1644245410000|2022-02-07 14:50:10|||||||||400
1644245420000|2022-02-07 14:50:20|114.52|114.46|114.52|114.44|114.54|114.48|114.52|114.44|1788
1644245430000|2022-02-07 14:50:30|114.5||114.5||114.5||114.5||0
1644245440000|2022-02-07 14:50:40||114.46||114.44||114.46||114.44|0
1644245460000|2022-02-07 14:51:00||114.46||114.44||114.46||114.44|1101
1644245470000|2022-02-07 14:51:10|114.52|114.48|114.52|114.46|114.58|114.48|114.52|114.46|13906
1644245480000|2022-02-07 14:51:20|114.5|114.44|114.4|114.32|114.5|114.46|114.4|114.32|12147
1644245490000|2022-02-07 14:51:30|114.38|114.3|114.4|114.34|114.42|114.34|114.38|114.3|0
1644245500000|2022-02-07 14:51:40|114.38|114.32|114.32|114.22|114.38|114.32|114.32|114.22|4190
1644245510000|2022-02-07 14:51:50|114.34|114.24|114.4|114.32|114.42|114.32|114.32|114.24|11366
1644245520000|2022-02-07 14:52:00|114.38|114.3|114.38|114.3|114.4|114.3|114.36|114.28|45
1644245530000|2022-02-07 14:52:10|114.42|114.32|114.42|114.32|114.42|114.32|114.4|114.32|0
1644245540000|2022-02-07 14:52:20|114.4|114.34|114.46|114.38|114.46|114.4|114.4|114.34|4575
1644245550000|2022-02-07 14:52:30||114.4||114.4||114.4||114.4|0
1644245560000|2022-02-07 14:52:40|114.42|114.38|114.42|114.34|114.44|114.4|114.42|114.34|3558
1644245580000|2022-02-07 14:53:00|114.4||114.38||114.4||114.38||12
1644245590000|2022-02-07 14:53:10|114.36|114.3|114.38|114.34|114.38|114.34|114.36|114.3|4575
1644245600000|2022-02-07 14:53:20|114.4|114.36|114.4|114.34|114.4|114.36|114.38|114.34|7623
1644245620000|2022-02-07 14:53:40|||||||||1000
1644245630000|2022-02-07 14:53:50|114.42|114.36|114.38|114.34|114.42|114.36|114.38|114.34|5135
1644245650000|2022-02-07 14:54:10|114.4|114.36|114.42|114.34|114.46|114.36|114.4|114.34|5656
1644245660000|2022-02-07 14:54:20|114.4||114.42||114.42||114.4||0
1644245680000|2022-02-07 14:54:40||114.36||114.34||114.36||114.34|417
1644245690000|2022-02-07 14:54:50|114.44|114.36|114.5|114.42|114.5|114.42|114.44|114.36|7287
1644245700000|2022-02-07 14:55:00|||||||||1727
1644245710000|2022-02-07 14:55:10|114.52|114.44|114.52|114.46|114.52|114.46|114.52|114.44|2794
1644245750000|2022-02-07 14:55:50|114.5|114.44|114.46|114.4|114.5|114.44|114.44|114.4|5507
1644245760000|2022-02-07 14:56:00|114.48|114.42|114.46|114.42|114.48|114.42|114.44|114.36|7624
1644245770000|2022-02-07 14:56:10|114.48|114.44|114.48|114.44|114.52|114.46|114.48|114.44|13478
1644245800000|2022-02-07 14:56:40|114.5|114.46|114.5|114.44|114.6|114.54|114.5|114.44|10928
1644245810000|2022-02-07 14:56:50||114.46||114.44||114.46||114.44|0
1644245840000|2022-02-07 14:57:20|||||||||80
1644245850000|2022-02-07 14:57:30|114.48|114.42|114.42|114.34|114.5|114.44|114.42|114.34|6670
1644245870000|2022-02-07 14:57:50|114.4||114.4||114.4||114.4||10
1644245900000|2022-02-07 14:58:20|114.44|114.36|114.42|114.38|114.44|114.38|114.42|114.36|3407
1644245910000|2022-02-07 14:58:30|114.4||114.42||114.42||114.4||2374
1644245930000|2022-02-07 14:58:50|114.46||114.44||114.46||114.44||10850
1644245950000|2022-02-07 14:59:10|||||||||253
1644245960000|2022-02-07 14:59:20|114.42||114.42||114.42||114.42||15
1644245970000|2022-02-07 14:59:30|114.44|114.4|114.48|114.44|114.5|114.44|114.44|114.38|10264
1644245980000|2022-02-07 14:59:40|114.5||114.5||114.52||114.5||0
1644246010000|2022-02-07 15:00:10|114.48|114.42|114.44|114.4|114.48|114.42|114.44|114.4|2859
1644246020000|2022-02-07 15:00:20|114.46|114.42|114.48|114.4|114.5|114.42|114.46|114.4|3300
1644246030000|2022-02-07 15:00:30||114.42||114.42||114.42||114.4|0
1644246050000|2022-02-07 15:00:50|114.46|114.4|114.46|114.42|114.46|114.42|114.46|114.4|10
1644246080000|2022-02-07 15:01:20|114.48|114.44|114.5|114.44|114.52|114.44|114.48|114.44|4353
1644246100000|2022-02-07 15:01:40|114.48||114.48||114.48||114.48||0
1644246110000|2022-02-07 15:01:50|||||||||7817
1644246150000|2022-02-07 15:02:30|||||||||8692
1644246180000|2022-02-07 15:03:00|114.5|114.46|114.48|114.44|114.52|114.48|114.48|114.44|26893
1644246190000|2022-02-07 15:03:10|114.44|114.46|114.46|114.38|114.48|114.46|114.44|114.38|12531
1644246200000|2022-02-07 15:03:20|114.44||114.44||114.44||114.44||0
1644246210000|2022-02-07 15:03:30|114.42|114.36|114.42|114.36|114.44|114.36|114.42|114.36|2847
1644246220000|2022-02-07 15:03:40|114.4|114.34|114.36|114.32|114.4|114.36|114.36|114.32|51
1644246240000|2022-02-07 15:04:00|114.38|114.34|114.42|114.36|114.42|114.36|114.38|114.32|15500
1644246260000|2022-02-07 15:04:20|114.4|114.38|114.42|114.38|114.42|114.38|114.4|114.38|1375
1644246280000|2022-02-07 15:04:40|114.44|114.4|114.46|114.42|114.46|114.42|114.4|114.4|6116
1644246290000|2022-02-07 15:04:50|114.44|114.4|114.42|114.36|114.44|114.4|114.42|114.36|3945
1644246340000|2022-02-07 15:05:40|114.44|114.4|114.44|114.36|114.46|114.4|114.44|114.36|8179
1644246350000|2022-02-07 15:05:50|114.46|114.4|114.46|114.4|114.46|114.4|114.46|114.4|0
1644246360000|2022-02-07 15:06:00|114.44|114.38|114.46|114.4|114.46|114.4|114.44|114.36|1385
1644246370000|2022-02-07 15:06:10|114.44|114.38|114.46|114.38|114.46|114.38|114.42|114.38|1455
1644246380000|2022-02-07 15:06:20||114.4||114.38||114.4||114.38|0
1644246400000|2022-02-07 15:06:40||114.4||114.4||114.4||114.38|4
1644246410000|2022-02-07 15:06:50||114.38||114.4||114.4||114.38|0
1644246420000|2022-02-07 15:07:00|114.48|114.42|114.52|114.46|114.52|114.48|114.48|114.42|2929
1644246430000|2022-02-07 15:07:10|114.5|114.48|114.52|114.46|114.52|114.48|114.48|114.46|14711
1644246440000|2022-02-07 15:07:20||114.48||114.48||114.48||114.48|0
1644246450000|2022-02-07 15:07:30|||||||||6335
1644246460000|2022-02-07 15:07:40|114.48|114.46|114.52|114.46|114.52|114.46|114.48|114.46|9237
1644246470000|2022-02-07 15:07:50||114.48||114.46||114.48||114.46|0
1644246490000|2022-02-07 15:08:10|114.54|114.48|114.54|114.5|114.54|114.5|114.54|114.48|18676
1644246520000|2022-02-07 15:08:40|114.52|114.48|114.54|114.48|114.54|114.48|114.52|114.48|6509
1644246530000|2022-02-07 15:08:50||114.5||114.5||114.5||114.5|0
1644246540000|2022-02-07 15:09:00|114.58|114.52|114.54|114.48|114.6|114.52|114.54|114.48|13526
1644246550000|2022-02-07 15:09:10|114.52|114.46|114.54|114.48|114.54|114.48|114.5|114.46|626
1644246560000|2022-02-07 15:09:20|||||||||12
1644246590000|2022-02-07 15:09:50||114.46||114.48||114.48||114.46|0
1644246600000|2022-02-07 15:10:00|114.58|114.5|114.58|114.54|114.6|114.54|114.58|114.5|2435
1644246610000|2022-02-07 15:10:10|||||||||298
1644246630000|2022-02-07 15:10:30|114.6|114.56|114.6|114.54|114.64|114.56|114.58|114.54|40816
1644246640000|2022-02-07 15:10:40|114.58|114.52|114.56|114.52|114.58|114.52|114.56|114.48|1009
1644246650000|2022-02-07 15:10:50|114.58||114.58||114.6||114.58||0
1644246670000|2022-02-07 15:11:10|114.6|114.5|114.52|114.46|114.6|114.5|114.5|114.46|3401
1644246680000|2022-02-07 15:11:20|114.5|114.44|114.44|114.36|114.52|114.44|114.44|114.36|5478
1644246690000|2022-02-07 15:11:30|114.46|114.38|114.48|114.44|114.48|114.44|114.42|114.36|516
1644246720000|2022-02-07 15:12:00|114.46|114.42|114.44|114.38|114.46|114.42|114.44|114.38|2301
1644246730000|2022-02-07 15:12:10|114.42|114.34|114.42|114.36|114.42|114.36|114.4|114.34|0
1644246740000|2022-02-07 15:12:20|114.4|114.34|114.4|114.32|114.42|114.34|114.38|114.32|1736
1644246750000|2022-02-07 15:12:30|114.42|114.34|114.42|114.34|114.42|114.34|114.42|114.34|6
1644246760000|2022-02-07 15:12:40||114.36||114.36||114.36||114.34|972
1644246770000|2022-02-07 15:12:50|||||||||5000
1644246780000|2022-02-07 15:13:00|114.4|114.34|114.36|114.3|114.4|114.34|114.32|114.3|8126
1644246800000|2022-02-07 15:13:20|114.38|114.32|114.38|114.32|114.38|114.34|114.38|114.32|1957
1644246820000|2022-02-07 15:13:40|114.36|114.34|114.36|114.32|114.36|114.34|114.36|114.3|600
1644246860000|2022-02-07 15:14:20|114.34|114.3|114.34|114.3|114.36|114.3|114.34|114.28|13547
1644246890000|2022-02-07 15:14:50|114.32|114.28|114.3|114.24|114.32|114.28|114.28|114.24|5509
1644246900000|2022-02-07 15:15:00|114.28|114.26|114.38|114.32|114.38|114.32|114.28|114.26|32920
1644246910000|2022-02-07 15:15:10|114.36|114.3|114.38|114.3|114.38|114.3|114.32|114.26|130
1644246920000|2022-02-07 15:15:20|114.36|114.32|114.36|114.3|114.36|114.32|114.36|114.3|8909
1644246960000|2022-02-07 15:16:00||114.32||114.32||114.32||114.32|113
1644246970000|2022-02-07 15:16:10|114.38|114.34|114.38|114.34|114.38|114.34|114.38|114.32|286
1644246990000|2022-02-07 15:16:30||114.36||114.34||114.36||114.34|21114
1644247020000|2022-02-07 15:17:00|||||||||90
1644247030000|2022-02-07 15:17:10|114.36|114.32|114.36|114.3|114.38|114.32|114.34|114.3|1633
1644247040000|2022-02-07 15:17:20|114.34|114.28|114.34|114.3|114.34|114.32|114.32|114.26|5025
1644247050000|2022-02-07 15:17:30|||||||||7000
1644247060000|2022-02-07 15:17:40|114.36|114.32|114.36|114.32|114.36|114.32|114.34|114.32|6282
1644247080000|2022-02-07 15:18:00|114.34|114.3|114.34|114.28|114.34|114.3|114.32|114.26|3284
1644247090000|2022-02-07 15:18:10|114.32|114.26|114.22|114.16|114.32|114.26|114.22|114.14|5652
1644247100000|2022-02-07 15:18:20||114.18||114.16||114.18||114.16|0
1644247110000|2022-02-07 15:18:30||114.18||114.18||114.18||114.18|0
1644247130000|2022-02-07 15:18:50|||||||||512
1644247140000|2022-02-07 15:19:00||114.16||114.16||114.16||114.16|0
1644247160000|2022-02-07 15:19:20||114.2||114.2||114.2||114.2|0
1644247170000|2022-02-07 15:19:30|114.24||114.24||114.24||114.22||102
1644247190000|2022-02-07 15:19:50|114.2|114.16|114.22|114.18|114.24|114.18|114.2|114.14|2506
1644247210000|2022-02-07 15:20:10|114.2|114.16|114.18|114.16|114.2|114.16|114.18|114.12|1725
1644247220000|2022-02-07 15:20:20|114.2|114.18|114.24|114.2|114.24|114.22|114.2|114.18|34846
1644247230000|2022-02-07 15:20:30|114.26|114.22|114.36|114.28|114.36|114.28|114.26|114.22|3170
1644247240000|2022-02-07 15:20:40|114.38|114.3|114.36|114.3|114.38|114.3|114.36|114.3|0
1644247260000|2022-02-07 15:21:00|114.34||114.34||114.34||114.34||0
1644247280000|2022-02-07 15:21:20|114.36|114.32|114.44|114.38|114.46|114.38|114.36|114.32|6414
1644247290000|2022-02-07 15:21:30|114.46||114.46||114.46||114.46||0
1644247300000|2022-02-07 15:21:40|114.44||114.44||114.46||114.44||0
1644247310000|2022-02-07 15:21:50|||||||||191
1644247320000|2022-02-07 15:22:00|114.42||114.42||114.42||114.42||6083
1644247350000|2022-02-07 15:22:30|114.44|114.4|114.48|114.4|114.48|114.4|114.42|114.38|20691
1644247360000|2022-02-07 15:22:40|114.5|114.42|114.48|114.42|114.5|114.42|114.48|114.42|0
1644247370000|2022-02-07 15:22:50|114.46||114.46||114.46||114.46||1000
1644247380000|2022-02-07 15:23:00|114.48||114.46||114.48||114.46||1624
1644247400000|2022-02-07 15:23:20|114.48|114.44|114.48|114.44|114.48|114.44|114.46|114.44|6984
1644247430000|2022-02-07 15:23:50|114.46|114.42|114.46|114.38|114.46|114.42|114.42|114.38|3710
1644247440000|2022-02-07 15:24:00|114.4|114.4|114.44|114.38|114.44|114.4|114.4|114.38|1008
1644247450000|2022-02-07 15:24:10|114.42||114.42||114.42||114.42||0
1644247460000|2022-02-07 15:24:20|114.44|114.4|114.48|114.42|114.5|114.42|114.44|114.4|8972
1644247490000|2022-02-07 15:24:50|114.46||114.46||114.48||114.46||0
1644247500000|2022-02-07 15:25:00|114.44|114.4|114.44|114.38|114.44|114.4|114.44|114.38|875
1644247570000|2022-02-07 15:26:10|||||||||9498
1644247580000|2022-02-07 15:26:20|114.46|114.4|114.5|114.42|114.5|114.44|114.46|114.4|17712
1644247590000|2022-02-07 15:26:30|114.48|114.44|114.48|114.44|114.48|114.44|114.48|114.44|7678
1644247620000|2022-02-07 15:27:00|114.5|114.46|114.5|114.46|114.5|114.46|114.5|114.46|251
1644247630000|2022-02-07 15:27:10|114.52|114.48|114.52|114.46|114.52|114.48|114.52|114.46|5606
1644247640000|2022-02-07 15:27:20|114.5|114.48|114.5|114.48|114.5|114.48|114.5|114.48|0
1644247660000|2022-02-07 15:27:40|114.48|114.46|114.5|114.44|114.5|114.46|114.48|114.44|2011
1644247670000|2022-02-07 15:27:50|114.52|114.46|114.52|114.48|114.52|114.48|114.52|114.46|473
1644247680000|2022-02-07 15:28:00|114.48|114.46|114.48|114.46|114.48|114.46|114.48|114.46|1107
1644247690000|2022-02-07 15:28:10|114.5||114.5||114.5||114.5||3660
1644247700000|2022-02-07 15:28:20|114.48|114.44|114.5|114.44|114.5|114.44|114.48|114.44|1176
1644247730000|2022-02-07 15:28:50||114.46||114.46||114.46||114.46|0
1644247760000|2022-02-07 15:29:20|||||||||160
1644247780000|2022-02-07 15:29:40|114.52|114.48|114.56|114.5|114.56|114.5|114.5|114.48|24903
1644247790000|2022-02-07 15:29:50|114.54|114.48|114.52|114.46|114.54|114.48|114.52|114.46|1177
1644247800000|2022-02-07 15:30:00|114.54||114.52||114.54||114.52||0
1644247810000|2022-02-07 15:30:10|114.5||114.5||114.5||114.5||44
1644247830000|2022-02-07 15:30:30|114.48|114.44|114.46|114.38|114.48|114.44|114.44|114.38|5421
1644247850000|2022-02-07 15:30:50|114.48|114.4|114.46|114.4|114.48|114.4|114.46|114.4|0
1644247870000|2022-02-07 15:31:10||114.42||114.4||114.42||114.4|19
1644247880000|2022-02-07 15:31:20||114.42||114.42||114.42||114.42|88
1644247920000|2022-02-07 15:32:00|114.48||114.48||114.48||114.48||710
1644247930000|2022-02-07 15:32:10|114.46||114.46||114.46||114.46||0
1644247940000|2022-02-07 15:32:20|114.48||114.48||114.48||114.48||0
1644247950000|2022-02-07 15:32:30||114.44||114.42||114.44||114.42|10120
1644247970000|2022-02-07 15:32:50|114.5|114.44|114.5|114.44|114.54|114.48|114.5|114.44|24914
1644247980000|2022-02-07 15:33:00|114.52|114.46|114.58|114.5|114.58|114.52|114.52|114.46|16195
1644247990000|2022-02-07 15:33:10|114.56||114.56||114.58||114.56||0
1644248000000|2022-02-07 15:33:20|114.58||114.56||114.58||114.56||0
1644248060000|2022-02-07 15:34:20|114.58|114.52|114.6|114.58|114.6|114.58|114.58|114.52|1264
1644248070000|2022-02-07 15:34:30|||||||||4831
1644248080000|2022-02-07 15:34:40|114.62||114.62||114.62||114.62||6041
1644248090000|2022-02-07 15:34:50|114.6||114.6||114.6||114.6||0
1644248110000|2022-02-07 15:35:10|114.58|114.56|114.6|114.56|114.6|114.56|114.58|114.54|12978
1644248120000|2022-02-07 15:35:20|114.62|114.58|114.64|114.58|114.66|114.6|114.6|114.58|26456
1644248140000|2022-02-07 15:35:40|114.6|114.56|114.6|114.56|114.64|114.56|114.6|114.54|2538
1644248150000|2022-02-07 15:35:50|114.62||114.6||114.62||114.6||128
1644248160000|2022-02-07 15:36:00|||||||||5563
1644248170000|2022-02-07 15:36:10||114.54||114.56||114.56||114.54|50
1644248190000|2022-02-07 15:36:30|114.58|114.54|114.58|114.54|114.58|114.54|114.58|114.54|8768
1644248200000|2022-02-07 15:36:40|||||||||17357
1644248220000|2022-02-07 15:37:00|||||||||670
1644248230000|2022-02-07 15:37:10|||||||||54
1644248240000|2022-02-07 15:37:20|114.6||114.6||114.6||114.6||945
1644248290000|2022-02-07 15:38:10|114.62|114.56|114.64|114.6|114.64|114.6|114.6|114.56|27510
1644248310000|2022-02-07 15:38:30|114.62|114.58|114.58|114.54|114.62|114.58|114.58|114.54|11154
1644248320000|2022-02-07 15:38:40|114.56|114.52|114.56|114.5|114.58|114.52|114.56|114.5|4408
1644248330000|2022-02-07 15:38:50|114.58|114.52|114.64|114.58|114.64|114.58|114.56|114.52|30769
1644248340000|2022-02-07 15:39:00||114.6||114.58||114.6||114.58|3321
1644248350000|2022-02-07 15:39:10||114.6||114.6||114.6||114.6|0
1644248360000|2022-02-07 15:39:20|114.62|114.58|114.62|114.58|114.62|114.58|114.62|114.58|1304
1644248380000|2022-02-07 15:39:40|114.6|114.56|114.52|114.48|114.6|114.56|114.52|114.46|31355
1644248390000|2022-02-07 15:39:50|114.5|114.46|114.42|114.34|114.5|114.46|114.4|114.34|28571
1644248400000|2022-02-07 15:40:00|114.4|114.36|114.48|114.44|114.48|114.44|114.4|114.36|20151
1644248410000|2022-02-07 15:40:10|114.46|114.42|114.44|114.38|114.46|114.42|114.44|114.38|12438
1644248420000|2022-02-07 15:40:20|114.42|114.34|114.42|114.34|114.42|114.34|114.4|114.34|8442
1644248430000|2022-02-07 15:40:30|114.4|114.36|114.34|114.26|114.4|114.36|114.32|114.24|47486
1644248440000|2022-02-07 15:40:40|114.3|114.24|114.32|114.26|114.36|114.28|114.28|114.24|10173
1644248450000|2022-02-07 15:40:50|114.3|114.24|114.26|114.18|114.32|114.24|114.26|114.16|27909
1644248460000|2022-02-07 15:41:00|114.28|114.2|114.3|114.22|114.36|114.28|114.28|114.2|15747
1644248470000|2022-02-07 15:41:10||114.24||114.22||114.24||114.22|0
1644248480000|2022-02-07 15:41:20||114.24||114.22||114.24||114.22|0
1644248490000|2022-02-07 15:41:30||114.24||114.22||114.24||114.22|100
1644248500000|2022-02-07 15:41:40||114.2||114.24||114.24||114.2|0
1644248510000|2022-02-07 15:41:50|114.34|114.26|114.4|114.32|114.42|114.34|114.34|114.26|21264
1644248520000|2022-02-07 15:42:00|114.42|114.34|114.42|114.36|114.42|114.38|114.4|114.32|11
1644248530000|2022-02-07 15:42:10|114.44|114.38|114.46|114.36|114.48|114.4|114.42|114.36|2955
1644248550000|2022-02-07 15:42:30|114.44||114.44||114.44||114.42||3473
1644248560000|2022-02-07 15:42:40|114.42||114.42||114.42||114.42||0
1644248580000|2022-02-07 15:43:00|114.44|114.38|114.46|114.38|114.46|114.38|114.44|114.38|360
1644248610000|2022-02-07 15:43:30|114.44||114.44||114.46||114.42||0
1644248640000|2022-02-07 15:44:00|114.42||114.44||114.44||114.42||109
1644248650000|2022-02-07 15:44:10|114.42||114.42||114.42||114.42||0
1644248660000|2022-02-07 15:44:20|||||||||1297
1644248670000|2022-02-07 15:44:30|114.4|114.36|114.38|114.34|114.4|114.36|114.38|114.34|10770
1644248690000|2022-02-07 15:44:50|||||||||100
1644248700000|2022-02-07 15:45:00|114.4|114.36|114.44|114.36|114.44|114.36|114.4|114.36|19618
1644248710000|2022-02-07 15:45:10|114.42||114.42||114.44||114.42||0
1644248720000|2022-02-07 15:45:20|||||||||1000
1644248730000|2022-02-07 15:45:30|114.4||114.42||114.42||114.4||1
1644248740000|2022-02-07 15:45:40|114.44|114.38|114.52|114.44|114.52|114.44|114.44|114.38|27359
1644248750000|2022-02-07 15:45:50|114.54|114.46|114.54|114.48|114.54|114.48|114.54|114.46|0
1644248760000|2022-02-07 15:46:00|114.52|114.5|114.54|114.48|114.56|114.5|114.52|114.48|3180
1644248770000|2022-02-07 15:46:10||114.5||114.5||114.5||114.48|0
1644248780000|2022-02-07 15:46:20|||||||||1727
1644248810000|2022-02-07 15:46:50|114.52|114.48|114.52|114.48|114.52|114.48|114.52|114.48|6051
1644248820000|2022-02-07 15:47:00|114.5|114.46|114.58|114.5|114.58|114.5|114.5|114.46|9500
1644248830000|2022-02-07 15:47:10|114.56|114.52|114.58|114.52|114.58|114.52|114.56|114.52|7013
1644248840000|2022-02-07 15:47:20|114.6||114.58||114.6||114.58||222
1644248850000|2022-02-07 15:47:30|114.56||114.56||114.56||114.56||4347
1644248870000|2022-02-07 15:47:50|||||||||132
1644248890000|2022-02-07 15:48:10|114.54|114.5|114.56|114.5|114.56|114.5|114.54|114.5|6642
1644248900000|2022-02-07 15:48:20|114.58|114.52|114.56|114.54|114.58|114.54|114.56|114.52|0
1644248920000|2022-02-07 15:48:40|114.58||114.58||114.58||114.58||350
1644248950000|2022-02-07 15:49:10|114.56||114.58||114.58||114.56||0
1644248960000|2022-02-07 15:49:20|114.56||114.56||114.56||114.56||0
1644249000000|2022-02-07 15:50:00||114.52||114.52||114.52||114.52|6427
1644249030000|2022-02-07 15:50:30|||||||||14664
1644249050000|2022-02-07 15:50:50|114.54|114.5|114.52|114.48|114.54|114.5|114.52|114.44|9372
1644249060000|2022-02-07 15:51:00|114.54|114.5|114.54|114.48|114.54|114.5|114.54|114.48|6500
1644249070000|2022-02-07 15:51:10||114.5||114.5||114.5||114.5|383
1644249080000|2022-02-07 15:51:20|114.56|114.52|114.56|114.52|114.56|114.52|114.54|114.52|17328
1644249090000|2022-02-07 15:51:30|114.6|114.54|114.58|114.52|114.6|114.54|114.54|114.5|8474
1644249100000|2022-02-07 15:51:40|114.56|114.5|114.56|114.52|114.56|114.52|114.56|114.5|0
1644249110000|2022-02-07 15:51:50|114.58||114.56||114.58||114.56||1416
1644249120000|2022-02-07 15:52:00|114.58|114.54|114.56|114.54|114.58|114.54|114.56|114.54|6943
1644249130000|2022-02-07 15:52:10|114.58|114.56|114.64|114.6|114.66|114.6|114.56|114.56|26795
1644249150000|2022-02-07 15:52:30|114.62|114.62|114.64|114.62|114.66|114.62|114.62|114.62|1011
1644249160000|2022-02-07 15:52:40|114.66|114.6|114.66|114.6|114.66|114.6|114.64|114.6|6892
1644249170000|2022-02-07 15:52:50|114.64||114.66||114.66||114.64||30
1644249180000|2022-02-07 15:53:00|114.64||114.64||114.64||114.64||2
1644249200000|2022-02-07 15:53:20|114.62|114.58|114.6|114.56|114.62|114.58|114.58|114.54|3073
1644249240000|2022-02-07 15:54:00|||||||||43661
1644249250000|2022-02-07 15:54:10|114.62||114.6||114.62||114.6||6630
1644249270000|2022-02-07 15:54:30|||||||||45293
1644249280000|2022-02-07 15:54:40|114.58|114.58|114.58|114.56|114.58|114.58|114.58|114.56|1886
1644249300000|2022-02-07 15:55:00|114.56|114.54|114.56|114.52|114.56|114.54|114.56|114.48|7475
1644249310000|2022-02-07 15:55:10|||||||||291
1644249330000|2022-02-07 15:55:30|114.58|114.54|114.58|114.52|114.58|114.54|114.58|114.52|1713
1644249340000|2022-02-07 15:55:40|||||||||3000
1644249350000|2022-02-07 15:55:50|114.56||114.58||114.58||114.56||5702
1644249370000|2022-02-07 15:56:10|||||||||1301
1644249390000|2022-02-07 15:56:30|114.6|114.54|114.72|114.66|114.78|114.72|114.6|114.54|31701
1644249400000|2022-02-07 15:56:40|114.74|114.68|114.74|114.68|114.74|114.68|114.74|114.68|0
1644249410000|2022-02-07 15:56:50|114.76|114.7|114.76|114.7|114.76|114.7|114.74|114.68|7325
1644249420000|2022-02-07 15:57:00|||||||||500
1644249430000|2022-02-07 15:57:10|114.78|114.72|114.82|114.78|114.84|114.78|114.76|114.72|72501
1644249440000|2022-02-07 15:57:20|114.8|114.76|114.8|114.76|114.82|114.78|114.8|114.76|23520
1644249450000|2022-02-07 15:57:30|114.82|114.78|114.88|114.82|114.88|114.82|114.82|114.78|9323
1644249460000|2022-02-07 15:57:40|114.86|114.78|114.86|114.78|114.86|114.82|114.84|114.76|18605
1644249470000|2022-02-07 15:57:50|114.84|114.82|114.84|114.8|114.86|114.82|114.82|114.76|853
1644249480000|2022-02-07 15:58:00|114.86|114.78|114.82|114.76|114.86|114.78|114.82|114.76|6151
1644249490000|2022-02-07 15:58:10|114.8||114.8||114.8||114.8||800
1644249500000|2022-02-07 15:58:20|114.82||114.82||114.82||114.82||0
1644249510000|2022-02-07 15:58:30|114.86|114.78|114.9|114.82|114.9|114.82|114.86|114.78|6642
1644249520000|2022-02-07 15:58:40|114.92|114.84|114.9|114.84|114.92|114.86|114.9|114.82|14
1644249530000|2022-02-07 15:58:50|114.92||114.9||114.92||114.9||0
1644249540000|2022-02-07 15:59:00|114.92|114.88|115|114.94|115|114.98|114.92|114.84|9804
1644249550000|2022-02-07 15:59:10||114.96||114.98||114.98||114.96|3
1644249560000|2022-02-07 15:59:20|115.04|115|115.1|115.04|115.12|115.04|115.04|115|510
1644249570000|2022-02-07 15:59:30|115.12|115.06|115.14|115.06|115.14|115.06|115.12|115.06|2112
1644249590000|2022-02-07 15:59:50|115.16|115.1|115.2|115.12|115.2|115.12|115.14|115.1|6962
1644249610000|2022-02-07 16:00:10|115.18|115.14|115.18|115.14|115.18|115.14|115.14|115.1|20076
1644249620000|2022-02-07 16:00:20|115.16|115.1|115.22|115.14|115.22|115.16|115.14|115.1|11510
1644249630000|2022-02-07 16:00:30||115.12||115.14||115.14||115.12|0
1644249640000|2022-02-07 16:00:40|115.18||115.18||115.18||115.18||33308
1644249650000|2022-02-07 16:00:50|115.16|115.12|115.18|115.12|115.18|115.12|115.16|115.12|1776
1644249660000|2022-02-07 16:01:00|115.14|115.1|115.18|115.14|115.18|115.14|115.14|115.1|8167
1644249680000|2022-02-07 16:01:20|115.2|115.16|115.26|115.2|115.26|115.2|115.2|115.16|13092
1644249690000|2022-02-07 16:01:30|115.28|115.18|115.2|115.14|115.28|115.18|115.18|115.1|14998
1644249700000|2022-02-07 16:01:40||115.12||115.16||115.16||115.12|0
1644249720000|2022-02-07 16:02:00|115.18|115.12|115.08|115|115.18|115.12|115.08|115|12855
1644249760000|2022-02-07 16:02:40|115.04|114.98|115.08|115.02|115.08|115.02|115.02|114.94|4791
1644249780000|2022-02-07 16:03:00|115.1|115.04|115.2|115.1|115.2|115.12|115.1|115.04|16121
1644249790000|2022-02-07 16:03:10|115.22|115.12|115.14|115.1|115.22|115.14|115.14|115.06|11797
1644249810000|2022-02-07 16:03:30|115.12|115.06|115.12|115.04|115.18|115.1|115.12|115.04|15286
1644249820000|2022-02-07 16:03:40|115.1|115.02|115.04|114.96|115.1|115.02|115.04|114.94|1715
1644249840000|2022-02-07 16:04:00|115.02|114.94|114.98|114.94|115.04|114.94|114.98|114.88|39832
1644249860000|2022-02-07 16:04:20|115|114.96|115.02|114.96|115.02|114.98|115|114.94|1459
1644249870000|2022-02-07 16:04:30|||||||||2000
1644249880000|2022-02-07 16:04:40|115.06|115|115|114.96|115.1|115|115|114.96|20471
1644249900000|2022-02-07 16:05:00|114.98|114.94|114.98|114.92|114.98|114.94|114.98|114.92|1826
1644249910000|2022-02-07 16:05:10|114.96||114.96||115||114.96||0
1644249920000|2022-02-07 16:05:20|114.98|114.94|115.02|114.94|115.08|114.98|114.98|114.94|17510
1644249930000|2022-02-07 16:05:30||114.98||114.98||114.98||114.98|3478
1644249960000|2022-02-07 16:06:00|115.04|115|115.08|115.02|115.1|115.02|115.04|115|10635
1644249970000|2022-02-07 16:06:10|115.06|115|115.08|115.02|115.1|115.02|115.06|114.98|20000
1644249990000|2022-02-07 16:06:30|||||||||71
1644250000000|2022-02-07 16:06:40|115.06|115|115.04|115|115.06|115|115.04|114.98|7722
1644250030000|2022-02-07 16:07:10|115.02|114.98|115.02|114.98|115.04|114.98|115.02|114.98|4065
1644250060000|2022-02-07 16:07:40|115.04|115|115.04|115|115.04|115|115.04|115|1912
1644250070000|2022-02-07 16:07:50||114.98||114.98||114.98||114.98|0
1644250080000|2022-02-07 16:08:00|115.06|115|115.12|115.08|115.12|115.08|115.04|115|18272
1644250090000|2022-02-07 16:08:10|115.1|115.06|115.1|115.06|115.1|115.06|115.1|115.06|0
1644250120000|2022-02-07 16:08:40|115.08|115.04|115.1|115.04|115.1|115.04|115.08|115.02|11640
1644250130000|2022-02-07 16:08:50||115.06||115.06||115.06||115.06|0
1644250150000|2022-02-07 16:09:10|115.08|115.04|115.08|115.04|115.08|115.04|115.08|115.02|4715
1644250170000|2022-02-07 16:09:30|115.06|115.02|115.06|115.02|115.06|115.02|115.06|115|7738
1644250180000|2022-02-07 16:09:40||115||114.98||115||114.98|1692
1644250190000|2022-02-07 16:09:50||115||115||115||115|389
1644250210000|2022-02-07 16:10:10|115.04|114.98|115.02|114.96|115.06|115|115.02|114.96|5632
1644250220000|2022-02-07 16:10:20|115|114.94|114.98|114.92|115.02|114.94|114.98|114.92|11424
1644250230000|2022-02-07 16:10:30||114.94||114.94||114.94||114.94|0
1644250240000|2022-02-07 16:10:40|114.96|114.92|114.98|114.94|114.98|114.94|114.96|114.9|291
1644250260000|2022-02-07 16:11:00|115|114.96|114.98|114.92|115|114.98|114.98|114.9|66170
1644250280000|2022-02-07 16:11:20|115|114.94|115|114.94|115|114.94|115|114.94|0
1644250290000|2022-02-07 16:11:30|114.98|114.92|115|114.92|115|114.94|114.98|114.92|3879
1644250300000|2022-02-07 16:11:40|114.98||114.98||114.98||114.98||10
1644250310000|2022-02-07 16:11:50|||||||||469
1644250320000|2022-02-07 16:12:00|115||114.98||115||114.98||25916
1644250350000|2022-02-07 16:12:30|115|114.94|115.06|115|115.08|115.02|115|114.94|16408
1644250360000|2022-02-07 16:12:40|||||||||1027
1644250370000|2022-02-07 16:12:50|115.04|115.02|115.04|115|115.04|115.02|115.04|115|5450
1644250380000|2022-02-07 16:13:00|115.02|114.98|115.02|114.98|115.04|114.98|115.02|114.98|19696
1644250390000|2022-02-07 16:13:10|115|114.96|115.02|114.98|115.02|114.98|115|114.94|21710
1644250400000|2022-02-07 16:13:20|115.04|115|115.04|115|115.04|115|115.02|114.98|1209
1644250440000|2022-02-07 16:14:00|||||||||228
1644250450000|2022-02-07 16:14:10|115.02|114.98|115.04|115|115.04|115|115.02|114.98|2986
1644250480000|2022-02-07 16:14:40|115.02|114.98|115.06|115|115.06|115.02|115.02|114.98|18250
1644250490000|2022-02-07 16:14:50|115.04||115.04||115.04||115.04||8641
1644250500000|2022-02-07 16:15:00|115.06|115.02|115.06|115|115.06|115.02|115.06|115|525
1644250520000|2022-02-07 16:15:20|||||||||1854
1644250540000|2022-02-07 16:15:40||115.02||115.02||115.02||115.02|1591
1644250550000|2022-02-07 16:15:50|115.08|115.04|115.06|115.04|115.08|115.04|115.06|115.02|7520
1644250560000|2022-02-07 16:16:00|115.08|115.06|115.08|115.04|115.08|115.06|115.08|115.04|0
1644250570000|2022-02-07 16:16:10|115.1|115.06|115.16|115.08|115.16|115.08|115.08|115.04|5483
1644250580000|2022-02-07 16:16:20||115.1||115.1||115.1||115.1|0
1644250590000|2022-02-07 16:16:30||115.08||115.1||115.1||115.08|10439
1644250600000|2022-02-07 16:16:40|115.14|115.08|115.14|115.08|115.14|115.08|115.12|115.08|13296
1644250610000|2022-02-07 16:16:50||115.06||115.08||115.08||115.06|0
1644250620000|2022-02-07 16:17:00|115.12|115.06|115.12|115.06|115.14|115.08|115.12|115.06|2394
1644250630000|2022-02-07 16:17:10|115.1|115.08|115.12|115.08|115.14|115.08|115.1|115.06|3632
1644250640000|2022-02-07 16:17:20|115.1|115.06|115.1|115.04|115.1|115.06|115.1|115.04|9646
1644250650000|2022-02-07 16:17:30|115.08||115.08||115.08||115.08||1296
1644250670000|2022-02-07 16:17:50|||||||||1
1644250690000|2022-02-07 16:18:10|115.06||115.06||115.06||115.06||0
1644250700000|2022-02-07 16:18:20|115.04|115.02|115.06|115.02|115.06|115.02|115.04|115.02|12480
1644250740000|2022-02-07 16:19:00|||||||||1000
1644250750000|2022-02-07 16:19:10|115.08||115.08||115.08||115.06||19086
1644250760000|2022-02-07 16:19:20|115.06||115.08||115.08||115.06||5597
1644250770000|2022-02-07 16:19:30|115.06||115.06||115.06||115.06||20000
1644250780000|2022-02-07 16:19:40||115.04||115.04||115.04||115.04|1491
1644250790000|2022-02-07 16:19:50|115.08||115.08||115.08||115.08||5581
1644250810000|2022-02-07 16:20:10|115.1|115.06|115.1|115.06|115.1|115.06|115.1|115.04|14628
1644250850000|2022-02-07 16:20:50|115.08|115.04|115.1|115.04|115.1|115.04|115.08|115.04|19445
1644250860000|2022-02-07 16:21:00||115.06||115.04||115.06||115.04|16320
1644250870000|2022-02-07 16:21:10||115.06||115.06||115.06||115.06|0
1644250880000|2022-02-07 16:21:20|115.12|115.08|115.14|115.1|115.14|115.1|115.1|115.08|22110
1644250890000|2022-02-07 16:21:30|||||||||1000
1644250920000|2022-02-07 16:22:00|||||||||76
1644250940000|2022-02-07 16:22:20|115.12|115.08|115.14|115.08|115.14|115.1|115.12|115.08|13864
1644250950000|2022-02-07 16:22:30|115.12|115.1|115.12|115.08|115.12|115.1|115.1|115.08|650
1644250960000|2022-02-07 16:22:40|115.14|115.1|115.14|115.1|115.14|115.1|115.14|115.1|2911
1644250980000|2022-02-07 16:23:00|115.12|115.08|115.1|115.04|115.14|115.08|115.1|115.04|3506
1644250990000|2022-02-07 16:23:10|115.12|115.06|115.1|115.06|115.12|115.06|115.1|115.06|3346
1644251000000|2022-02-07 16:23:20||115.04||115.06||115.06||115.04|8245
1644251010000|2022-02-07 16:23:30|||||||||100
1644251050000|2022-02-07 16:24:10|115.12|115.08|115.14|115.06|115.16|115.1|115.12|115.06|14141
1644251060000|2022-02-07 16:24:20|115.12|115.08|115.1|115.06|115.12|115.08|115.1|115.06|9863
1644251070000|2022-02-07 16:24:30|115.08|115.04|115.12|115.06|115.12|115.06|115.08|115.04|3301
1644251080000|2022-02-07 16:24:40||115.08||115.08||115.08||115.08|680
1644251090000|2022-02-07 16:24:50|||||||||1516
1644251100000|2022-02-07 16:25:00||115.06||115.06||115.06||115.04|1159
1644251110000|2022-02-07 16:25:10|115.16|115.08|115.14|115.08|115.16|115.08|115.14|115.08|19130
1644251130000|2022-02-07 16:25:30|115.16|115.1|115.18|115.12|115.2|115.12|115.14|115.08|4683
1644251140000|2022-02-07 16:25:40|115.2|115.14|115.18|115.12|115.24|115.16|115.18|115.12|489
1644251150000|2022-02-07 16:25:50|||||||||10613
1644251160000|2022-02-07 16:26:00|115.16|115.1|115.18|115.12|115.2|115.12|115.14|115.08|20499
1644251190000|2022-02-07 16:26:30|115.16||115.16||115.16||115.16||0
1644251220000|2022-02-07 16:27:00|115.18|115.14|115.18|115.14|115.2|115.16|115.18|115.12|6742
1644251240000|2022-02-07 16:27:20|115.2|115.16|115.2|115.14|115.2|115.16|115.2|115.14|6505
1644251260000|2022-02-07 16:27:40|115.18|115.12|115.2|115.14|115.2|115.14|115.18|115.12|7310
1644251270000|2022-02-07 16:27:50||115.12||115.14||115.14||115.12|0
1644251280000|2022-02-07 16:28:00|115.18||115.18||115.18||115.18||0
1644251290000|2022-02-07 16:28:10|115.16|115.12|115.12|115.08|115.16|115.12|115.12|115.06|31144
1644251300000|2022-02-07 16:28:20|115.1|115.06|115.1|115.02|115.1|115.06|115.1|115.02|23484
1644251310000|2022-02-07 16:28:30||115.04||115.04||115.04||115.02|5000
1644251320000|2022-02-07 16:28:40|115.08|115.02|115.08|115.04|115.08|115.04|115.08|115.02|0
1644251330000|2022-02-07 16:28:50|115.06|115.02|115.06|115|115.06|115.02|115.06|115|2307
1644251340000|2022-02-07 16:29:00|115.04|114.98|115.04|114.98|115.04|115|115.04|114.98|3542
1644251350000|2022-02-07 16:29:10|115.02|115|114.96|114.9|115.02|115|114.94|114.86|68401
1644251360000|2022-02-07 16:29:20|114.98|114.88|115.1|115.02|115.1|115.04|114.98|114.88|18168
1644251370000|2022-02-07 16:29:30|115.12|115.04|115.14|115.06|115.14|115.08|115.1|115.04|3668
1644251380000|2022-02-07 16:29:40|115.16|115.08|115.2|115.12|115.22|115.14|115.16|115.08|4936
1644251390000|2022-02-07 16:29:50|115.18|115.1|115.16|115.08|115.2|115.12|115.16|115.06|8510
1644307210000|2022-02-08 08:00:10|115.04|114.98|114.74|114.72|115.04|114.98|114.72|114.56|281306
1644307220000|2022-02-08 08:00:20|114.76|114.74|115.34|115.08|115.4|115.08|114.76|114.72|78289
1644307230000|2022-02-08 08:00:30|115.32|115.06|115.28|115.06|115.32|115.08|115.12|114.92|35232
1644307240000|2022-02-08 08:00:40||115.04||115.02||115.04||115.02|5136
1644307250000|2022-02-08 08:00:50||115.06||115.06||115.06||115.06|1800
1644307260000|2022-02-08 08:01:00||115.08||115.12||115.12||115.06|1088
1644307270000|2022-02-08 08:01:10|||||||||358
1644307280000|2022-02-08 08:01:20|115.26|115.1|115.26|115.02|115.26|115.1|115.26|115.02|0
1644307290000|2022-02-08 08:01:30|115.24|115.04|115.22|114.96|115.24|115.04|115.16|114.94|0
1644307300000|2022-02-08 08:01:40|115.24||115.18||115.24||115.18||0
1644307310000|2022-02-08 08:01:50|||||||||378
1644307320000|2022-02-08 08:02:00||115.02||115.02||115.02||115|3090
1644307330000|2022-02-08 08:02:10|115.16|114.96|115.24|115.08|115.24|115.08|115.12|114.96|72912
1644307340000|2022-02-08 08:02:20|115.22|114.96|115.12|115|115.22|115.04|115.12|114.88|7766
1644307350000|2022-02-08 08:02:30|||||||||4178
1644307360000|2022-02-08 08:02:40|||||||||6048
1644307370000|2022-02-08 08:02:50|115.16||115.16||115.16||115.16||8911
1644307380000|2022-02-08 08:03:00|||||||||64734
1644307390000|2022-02-08 08:03:10||115.02||115.04||115.04||115.02|2606
1644307400000|2022-02-08 08:03:20|||||||||2583
1644307410000|2022-02-08 08:03:30|115.18|115.06|115.44|115.2|115.44|115.24|115.18|115.06|16391
1644307420000|2022-02-08 08:03:40|115.4|115.22|115.74|115.54|115.76|115.54|115.4|115.22|32597
1644307430000|2022-02-08 08:03:50||115.56||115.56||115.56||115.56|2893
1644307440000|2022-02-08 08:04:00|115.78|115.54|115.84|115.58|115.86|115.58|115.78|115.54|2911
1644307450000|2022-02-08 08:04:10||115.6||115.62||115.62||115.6|793
1644307460000|2022-02-08 08:04:20|115.72|115.6|115.64|115.42|115.72|115.6|115.5|115.3|19517
1644307470000|2022-02-08 08:04:30|115.62|115.44|115.62|115.42|115.62|115.44|115.62|115.42|2682
1644307480000|2022-02-08 08:04:40|||||||||915
1644307490000|2022-02-08 08:04:50|115.42|115.4|115.44|115.16|115.62|115.42|115.42|115.14|7346
1644307500000|2022-02-08 08:05:00|115.46|115.26|115.58|115.44|115.6|115.44|115.42|115.26|4477
1644307510000|2022-02-08 08:05:10|115.56|115.42|115.46|115.28|115.56|115.42|115.46|115.22|6015
1644307520000|2022-02-08 08:05:20|115.48|115.2|115.38|115.14|115.48|115.2|115.38|115.14|901
1644307530000|2022-02-08 08:05:30|115.4|115.4|115.34|115.14|115.44|115.4|115.28|115.08|33270
1644307540000|2022-02-08 08:05:40|115.36|115.16|115.36|115.2|115.38|115.26|115.36|115.16|4351
1644307550000|2022-02-08 08:05:50||115.18||115.18||115.18||115.18|31574
1644307560000|2022-02-08 08:06:00|||||||||20000
1644307570000|2022-02-08 08:06:10|||||||||20000
1644307580000|2022-02-08 08:06:20|115.42|115.2|115.46|115.36|115.46|115.38|115.42|115.2|7146
1644307590000|2022-02-08 08:06:30|115.36|115.34|115.44|115.26|115.46|115.36|115.36|115.2|45219
1644307600000|2022-02-08 08:06:40|115.46|115.28|115.6|115.42|115.6|115.44|115.46|115.28|6785
1644307610000|2022-02-08 08:06:50|115.68|115.44|115.78|115.56|115.78|115.56|115.68|115.44|5030
1644307630000|2022-02-08 08:07:10|115.76|115.54|115.56|115.44|115.76|115.54|115.56|115.44|7061
1644307640000|2022-02-08 08:07:20|115.58|115.46|115.64|115.46|115.64|115.46|115.58|115.46|0
1644307650000|2022-02-08 08:07:30|115.66|115.5|115.6|115.44|115.66|115.52|115.6|115.44|0
1644307660000|2022-02-08 08:07:40|115.62||115.56||115.62||115.56||0
1644307700000|2022-02-08 08:08:20|115.54|115.36|115.42|115.26|115.54|115.36|115.42|115.22|9704
1644307710000|2022-02-08 08:08:30|115.46|115.24|115.44|115.24|115.5|115.32|115.38|115.24|4175
1644307720000|2022-02-08 08:08:40|115.46|115.26|115.4|115.26|115.46|115.26|115.4|115.26|19318
1644307730000|2022-02-08 08:08:50|115.46|115.28|115.5|115.34|115.5|115.34|115.46|115.28|0
1644307740000|2022-02-08 08:09:00|115.44|115.36|115.5|115.36|115.5|115.38|115.44|115.34|98984
1644307750000|2022-02-08 08:09:10|115.54|115.5|115.76|115.58|115.78|115.58|115.52|115.36|66740
1644307760000|2022-02-08 08:09:20|115.82|115.7|115.66|115.52|115.86|115.7|115.66|115.52|13515
1644307770000|2022-02-08 08:09:30|115.64|115.46|115.62|115.4|115.64|115.46|115.56|115.38|7186
1644307780000|2022-02-08 08:09:40|115.64|115.44|115.6|115.4|115.64|115.44|115.6|115.4|0
1644307790000|2022-02-08 08:09:50|115.68|115.5|115.7|115.54|115.74|115.58|115.68|115.4|4585
1644307800000|2022-02-08 08:10:00|115.72||115.76||115.76||115.72||0
1644307820000|2022-02-08 08:10:20|||||||||4403
1644307850000|2022-02-08 08:10:50|115.7||115.7||115.7||115.7||5
1644307860000|2022-02-08 08:11:00|115.62|115.5|115.58|115.44|115.62|115.5|115.56|115.4|6918
1644307870000|2022-02-08 08:11:10|115.64|115.5|115.64|115.52|115.64|115.54|115.62|115.46|0
1644307880000|2022-02-08 08:11:20|115.68|115.46|115.72|115.56|115.72|115.6|115.6|115.46|11754
1644307890000|2022-02-08 08:11:30|115.68||115.68||115.68||115.68||18535
1644307900000|2022-02-08 08:11:40||115.54||115.54||115.54||115.54|1201
1644307910000|2022-02-08 08:11:50||115.56||115.56||115.56||115.56|17568
1644307920000|2022-02-08 08:12:00||115.58||115.56||115.6||115.54|0
1644307930000|2022-02-08 08:12:10||115.54||115.58||115.6||115.54|149
1644307940000|2022-02-08 08:12:20||115.6||115.6||115.6||115.6|187
1644307950000|2022-02-08 08:12:30|115.76|115.64|115.86|115.7|115.92|115.72|115.76|115.64|6365
1644307970000|2022-02-08 08:12:50|115.9|115.74|115.88|115.76|115.9|115.76|115.86|115.74|450
1644307980000|2022-02-08 08:13:00||115.78||115.78||115.78||115.78|0
1644307990000|2022-02-08 08:13:10|115.84|115.76|115.82|115.72|115.84|115.78|115.78|115.72|31469
1644308000000|2022-02-08 08:13:20|115.8|115.64|115.62|115.54|115.8|115.64|115.62|115.54|9932
1644308010000|2022-02-08 08:13:30|115.58|115.48|115.62|115.5|115.66|115.54|115.58|115.48|11207
1644308020000|2022-02-08 08:13:40|115.66|115.54|115.62|115.54|115.66|115.54|115.62|115.5|7101
1644308030000|2022-02-08 08:13:50|115.6|115.5|115.62|115.5|115.62|115.5|115.6|115.5|433
1644308040000|2022-02-08 08:14:00|115.6||115.6||115.62||115.6||200
1644308070000|2022-02-08 08:14:30|115.58|115.54|115.52|115.48|115.6|115.54|115.5|115.4|19063
1644308080000|2022-02-08 08:14:40||115.44||115.44||115.44||115.44|0
1644308090000|2022-02-08 08:14:50||115.4||115.4||115.4||115.4|3928
1644308100000|2022-02-08 08:15:00|115.54|115.44|115.52|115.44|115.54|115.48|115.5|115.44|907
1644308130000|2022-02-08 08:15:30|115.5|115.4|115.4|115.32|115.5|115.4|115.38|115.3|18356
1644308140000|2022-02-08 08:15:40|115.38|115.3|115.34|115.24|115.38|115.32|115.3|115.22|12500
1644308150000|2022-02-08 08:15:50|115.32|115.22|115.32|115.22|115.32|115.22|115.32|115.22|0
1644308160000|2022-02-08 08:16:00|115.3|115.24|115.2|115.1|115.3|115.24|115.2|115.1|7371
1644308170000|2022-02-08 08:16:10|115.24|115.12|115.34|115.24|115.34|115.24|115.24|115.12|16985
1644308180000|2022-02-08 08:16:20|115.32|115.26|115.32|115.26|115.32|115.26|115.32|115.26|0
1644308190000|2022-02-08 08:16:30|115.34|115.3|115.34|115.26|115.36|115.3|115.32|115.26|7166
1644308210000|2022-02-08 08:16:50|115.36|115.28|115.4|115.3|115.44|115.32|115.36|115.28|6661
1644308220000|2022-02-08 08:17:00|115.46|115.32|115.54|115.44|115.58|115.44|115.46|115.32|9359
1644308230000|2022-02-08 08:17:10|115.52|115.46|115.54|115.46|115.54|115.46|115.52|115.44|2000
1644308240000|2022-02-08 08:17:20|115.52|115.44|115.42|115.3|115.52|115.46|115.42|115.3|11595
1644308250000|2022-02-08 08:17:30|||||||||10000
1644308260000|2022-02-08 08:17:40|115.44|115.28|115.52|115.4|115.52|115.4|115.36|115.24|17582
1644308280000|2022-02-08 08:18:00|115.56|115.44|115.6|115.48|115.62|115.48|115.56|115.44|0
1644308290000|2022-02-08 08:18:10|115.58|115.44|115.48|115.4|115.58|115.46|115.46|115.4|7521
1644308300000|2022-02-08 08:18:20|115.44|115.36|115.56|115.42|115.56|115.42|115.44|115.34|5784
1644308310000|2022-02-08 08:18:30|115.54|115.38|115.52|115.42|115.54|115.42|115.48|115.36|0
1644308320000|2022-02-08 08:18:40||115.4||115.4||115.4||115.4|100
1644308340000|2022-02-08 08:19:00|115.46||115.46||115.46||115.46||348
1644308350000|2022-02-08 08:19:10|115.5|115.42|115.54|115.46|115.6|115.5|115.5|115.42|11164
1644308370000|2022-02-08 08:19:30|115.56|115.48|115.66|115.56|115.66|115.56|115.56|115.48|1344
1644308390000|2022-02-08 08:19:50|115.62|115.54|115.58|115.48|115.62|115.54|115.58|115.48|1560
1644308400000|2022-02-08 08:20:00|115.6|115.46|115.62|115.5|115.62|115.5|115.6|115.44|0
1644308410000|2022-02-08 08:20:10|115.54|115.48|115.58|115.46|115.62|115.5|115.54|115.44|433
1644308420000|2022-02-08 08:20:20||115.48||115.5||115.5||115.48|578
1644308430000|2022-02-08 08:20:30|||||||||1711
1644308440000|2022-02-08 08:20:40|115.54|115.52|115.56|115.52|115.58|115.52|115.54|115.52|2000
1644308450000|2022-02-08 08:20:50|115.54|115.5|115.72|115.64|115.84|115.74|115.54|115.46|42630
1644308460000|2022-02-08 08:21:00|115.76|115.66|115.68|115.6|115.78|115.7|115.68|115.58|7547
1644308470000|2022-02-08 08:21:10|115.7|115.58|115.78|115.62|115.78|115.62|115.7|115.58|4420
1644308480000|2022-02-08 08:21:20|115.76|115.6|115.78|115.64|115.8|115.68|115.66|115.58|18770
1644308490000|2022-02-08 08:21:30||115.66||115.66||115.66||115.66|0
1644308500000|2022-02-08 08:21:40|115.76|115.64|115.7|115.58|115.76|115.64|115.68|115.58|8019
1644308510000|2022-02-08 08:21:50|115.72|115.62|115.72|115.58|115.72|115.66|115.66|115.58|700
1644308520000|2022-02-08 08:22:00|115.7|115.6|115.6|115.5|115.7|115.62|115.6|115.5|2000
1644308530000|2022-02-08 08:22:10|115.62|115.58|115.56|115.46|115.64|115.58|115.5|115.4|9017
1644308550000|2022-02-08 08:22:30||115.44||115.42||115.44||115.42|0
1644308560000|2022-02-08 08:22:40|115.58|115.44|115.6|115.48|115.6|115.48|115.58|115.44|0
1644308570000|2022-02-08 08:22:50|115.64|115.5|115.64|115.52|115.64|115.58|115.6|115.5|4853
1644308580000|2022-02-08 08:23:00|115.66|115.56|115.74|115.64|115.78|115.64|115.66|115.56|39736
1644308590000|2022-02-08 08:23:10|115.76|115.66|115.84|115.7|115.84|115.7|115.76|115.66|2000
1644308600000|2022-02-08 08:23:20|115.86|115.76|115.94|115.8|115.96|115.84|115.86|115.76|1187
1644308610000|2022-02-08 08:23:30|115.92||115.92||115.94||115.92||1664
1644308620000|2022-02-08 08:23:40|115.94|115.82|115.94|115.82|115.94|115.82|115.92|115.82|5
1644308630000|2022-02-08 08:23:50|115.92||115.94||115.94||115.9||0
1644308640000|2022-02-08 08:24:00|115.92|115.8|115.92|115.82|115.98|115.84|115.84|115.8|10579
1644308650000|2022-02-08 08:24:10|115.88|115.84|115.92|115.86|116|115.88|115.88|115.84|4530
1644308660000|2022-02-08 08:24:20|115.96||115.94||115.98||115.92||0
1644308670000|2022-02-08 08:24:30|115.92||115.92||115.92||115.92||0
1644308680000|2022-02-08 08:24:40|115.94|115.88|115.94|115.86|115.94|115.88|115.94|115.86|0
1644308690000|2022-02-08 08:24:50|115.98|115.88|116.04|115.9|116.06|115.9|115.98|115.88|5203
1644308700000|2022-02-08 08:25:00|116|115.88|116.08|115.96|116.1|115.98|115.96|115.88|1200
1644308710000|2022-02-08 08:25:10|116.06|115.94|115.94|115.84|116.06|115.98|115.94|115.84|12362
1644308730000|2022-02-08 08:25:30|115.98|115.86|115.96|115.86|116|115.94|115.96|115.86|1160
1644308740000|2022-02-08 08:25:40||115.84||115.86||115.86||115.84|9810
1644308750000|2022-02-08 08:25:50|115.94|115.84|115.9|115.82|115.94|115.84|115.9|115.82|10172
1644308760000|2022-02-08 08:26:00|115.88|115.76|115.86|115.76|115.88|115.76|115.86|115.76|2650
1644308770000|2022-02-08 08:26:10|115.88|115.72|115.82|115.74|115.88|115.76|115.8|115.72|11100
1644308780000|2022-02-08 08:26:20|115.8|115.78|115.8|115.74|115.8|115.78|115.8|115.72|2000
1644308790000|2022-02-08 08:26:30|115.82||115.82||115.82||115.82||200
1644308800000|2022-02-08 08:26:40|115.8|115.72|115.8|115.72|115.82|115.72|115.8|115.72|1692
1644308810000|2022-02-08 08:26:50||115.74||115.74||115.74||115.74|0
1644308820000|2022-02-08 08:27:00||115.72||115.72||115.72||115.72|0
1644308830000|2022-02-08 08:27:10|115.82|115.74|115.82|115.72|115.82|115.74|115.82|115.72|1933
1644308840000|2022-02-08 08:27:20|115.84|115.74|115.9|115.82|115.9|115.82|115.8|115.72|39119
1644308850000|2022-02-08 08:27:30|115.92|115.8|115.9|115.8|115.92|115.8|115.9|115.8|0
1644308860000|2022-02-08 08:27:40|115.92|115.84|115.9|115.8|115.92|115.86|115.82|115.78|20055
1644308870000|2022-02-08 08:27:50|||||||||898
1644308880000|2022-02-08 08:28:00|115.92|115.82|115.98|115.88|116|115.88|115.82|115.78|21696
1644308890000|2022-02-08 08:28:10|116||115.98||116.04||115.98||0
1644308900000|2022-02-08 08:28:20|115.94|115.86|115.9|115.84|115.94|115.86|115.9|115.84|17135
1644308910000|2022-02-08 08:28:30|115.88|115.82|115.84|115.76|115.94|115.82|115.84|115.74|4256
1644308920000|2022-02-08 08:28:40|115.86|115.78|115.9|115.82|115.94|115.84|115.86|115.78|2144
1644308930000|2022-02-08 08:28:50|115.86|115.8|115.9|115.82|115.94|115.82|115.86|115.76|1580
1644308940000|2022-02-08 08:29:00|115.94|115.84|115.94|115.86|116.02|115.92|115.88|115.84|5000
1644308960000|2022-02-08 08:29:20|115.98|115.88|115.98|115.88|115.98|115.88|115.98|115.88|218
1644308970000|2022-02-08 08:29:30|||||||||292
1644308980000|2022-02-08 08:29:40|115.96|115.86|115.92|115.82|115.96|115.88|115.86|115.8|6107
1644308990000|2022-02-08 08:29:50|115.88|115.8|115.92|115.82|115.92|115.82|115.88|115.8|0
1644309000000|2022-02-08 08:30:00|115.9|115.8|115.86|115.78|115.9|115.8|115.8|115.72|20293
1644309010000|2022-02-08 08:30:10|115.88|115.82|115.88|115.82|115.88|115.84|115.88|115.82|527
1644309020000|2022-02-08 08:30:20||115.84||115.84||115.84||115.84|0
1644309040000|2022-02-08 08:30:40|115.9|115.86|115.96|115.88|115.96|115.88|115.9|115.84|16451
1644309050000|2022-02-08 08:30:50|115.92|115.86|115.92|115.82|115.92|115.88|115.84|115.76|26606
1644309060000|2022-02-08 08:31:00|115.9|115.84|115.82|115.76|115.9|115.84|115.82|115.76|5390
1644309070000|2022-02-08 08:31:10|115.8||115.82||115.82||115.8||4399
1644309080000|2022-02-08 08:31:20||115.78||115.76||115.78||115.76|823
1644309090000|2022-02-08 08:31:30|||||||||295
1644309100000|2022-02-08 08:31:40|115.8||115.82||115.82||115.8||11161
1644309110000|2022-02-08 08:31:50|115.8||115.82||115.82||115.8||0
1644309120000|2022-02-08 08:32:00|115.84|115.78|115.94|115.82|115.96|115.82|115.84|115.78|11175
1644309130000|2022-02-08 08:32:10|115.96|115.88|116|115.9|116|115.9|115.96|115.88|471
1644309140000|2022-02-08 08:32:20||115.92||115.94||115.94||115.92|3853
1644309150000|2022-02-08 08:32:30|116.06|115.96|116.08|116|116.1|116|116.04|115.96|560
1644309160000|2022-02-08 08:32:40|116.04|115.98|115.98|115.88|116.04|115.98|115.94|115.88|11000
1644309170000|2022-02-08 08:32:50|115.94|115.84|115.92|115.84|115.94|115.86|115.9|115.84|12396
1644309180000|2022-02-08 08:33:00|115.9|115.82|115.88|115.78|115.9|115.82|115.82|115.74|24094
1644309190000|2022-02-08 08:33:10|115.9|115.82|115.88|115.82|115.92|115.82|115.88|115.82|0
1644309200000|2022-02-08 08:33:20|115.86|115.78|115.94|115.84|115.98|115.86|115.86|115.78|2000
1644309210000|2022-02-08 08:33:30|115.92|115.82|115.86|115.78|115.92|115.86|115.84|115.78|3270
1644309220000|2022-02-08 08:33:40|115.82|115.74|115.8|115.72|115.82|115.74|115.8|115.72|7824
1644309230000|2022-02-08 08:33:50|115.82|115.74|115.82|115.74|115.82|115.74|115.82|115.74|0
1644309240000|2022-02-08 08:34:00|115.8|115.72|115.76|115.66|115.8|115.72|115.76|115.66|3503
1644309250000|2022-02-08 08:34:10|115.74|115.64|115.76|115.66|115.76|115.66|115.72|115.64|0
1644309260000|2022-02-08 08:34:20|115.72|115.7|115.72|115.64|115.72|115.7|115.72|115.64|4045
1644309270000|2022-02-08 08:34:30|115.7|115.6|115.62|115.56|115.7|115.64|115.6|115.56|31033
1644309290000|2022-02-08 08:34:50|115.64|115.58|115.76|115.66|115.76|115.66|115.64|115.58|6958
1644309300000|2022-02-08 08:35:00||115.64||115.66||115.66||115.64|698
1644309320000|2022-02-08 08:35:20|115.78|115.7|115.78|115.7|115.78|115.7|115.78|115.7|0
1644309340000|2022-02-08 08:35:40|115.82|115.74|115.76|115.66|115.82|115.78|115.76|115.66|18395
1644309350000|2022-02-08 08:35:50|115.78|115.68|115.9|115.82|115.9|115.82|115.78|115.68|11661
1644309360000|2022-02-08 08:36:00|115.92|115.8|115.94|115.82|115.94|115.82|115.88|115.8|0
1644309370000|2022-02-08 08:36:10|115.9|115.8|115.9|115.8|115.9|115.8|115.88|115.8|0
1644309380000|2022-02-08 08:36:20|115.88||115.9||115.9||115.88||0
1644309390000|2022-02-08 08:36:30||115.82||115.82||115.82||115.82|0
1644309400000|2022-02-08 08:36:40|115.88|115.84|115.78|115.7|115.88|115.84|115.78|115.7|14235
1644309410000|2022-02-08 08:36:50|115.74|115.68|115.84|115.74|115.84|115.74|115.74|115.66|35562
1644309420000|2022-02-08 08:37:00||115.76||115.74||115.76||115.74|3317
1644309430000|2022-02-08 08:37:10|115.86|115.76|115.88|115.8|115.88|115.8|115.84|115.76|8878
1644309440000|2022-02-08 08:37:20|115.92|115.82|115.9|115.8|115.94|115.82|115.9|115.8|1097
1644309460000|2022-02-08 08:37:40|||||||||432
1644309470000|2022-02-08 08:37:50|115.92|115.82|115.86|115.78|115.94|115.82|115.86|115.78|7260
1644309480000|2022-02-08 08:38:00|115.82|115.76|115.82|115.72|115.82|115.76|115.82|115.72|3639
1644309510000|2022-02-08 08:38:30|115.8|115.68|115.78|115.68|115.8|115.68|115.76|115.68|5228
1644309520000|2022-02-08 08:38:40|115.74|115.66|115.74|115.66|115.74|115.66|115.74|115.66|3319
1644309530000|2022-02-08 08:38:50|115.66|115.64|115.78|115.64|115.78|115.68|115.66|115.62|5000
1644309540000|2022-02-08 08:39:00|115.74|115.66|115.76|115.66|115.8|115.7|115.74|115.64|3245
1644309550000|2022-02-08 08:39:10||115.68||115.7||115.7||115.66|11000
1644309560000|2022-02-08 08:39:20|115.74|115.66|115.66|115.6|115.74|115.66|115.66|115.6|2104
1644309580000|2022-02-08 08:39:40|115.64|115.58|115.6|115.52|115.64|115.58|115.58|115.5|6945
1644309600000|2022-02-08 08:40:00|115.62|115.54|115.8|115.68|115.8|115.68|115.62|115.54|4938
1644309610000|2022-02-08 08:40:10|115.78|115.66|115.82|115.7|115.82|115.7|115.78|115.66|2568
1644309620000|2022-02-08 08:40:20|115.84|115.72|115.98|115.86|116.14|116|115.84|115.72|62186
1644309630000|2022-02-08 08:40:30|115.94|115.88|115.94|115.82|115.98|115.88|115.94|115.82|0
1644309640000|2022-02-08 08:40:40|115.92||115.9||115.94||115.9||5000
1644309660000|2022-02-08 08:41:00|115.88||115.88||115.9||115.88||0
1644309670000|2022-02-08 08:41:10|115.9|115.78|115.9|115.78|115.9|115.78|115.9|115.78|5469
1644309680000|2022-02-08 08:41:20|115.88|115.8|115.96|115.86|116|115.9|115.86|115.8|10332
1644309690000|2022-02-08 08:41:30|115.98|115.88|115.94|115.88|115.98|115.88|115.94|115.88|0
1644309700000|2022-02-08 08:41:40|115.96|115.9|116.08|115.98|116.22|116.06|115.96|115.9|60028
1644309710000|2022-02-08 08:41:50|116.1|116.02|116.14|116.02|116.14|116.02|116.1|116.02|555
1644309720000|2022-02-08 08:42:00|116.18|116.06|116.12|116.04|116.18|116.06|116.1|116.02|0
1644309740000|2022-02-08 08:42:20|116.1||116.1||116.1||116.08||0
1644309750000|2022-02-08 08:42:30|116.08|116.02|116.08|116|116.08|116.02|116.08|116|581
1644309760000|2022-02-08 08:42:40|116.04|115.96|116.04|115.94|116.04|115.96|116.04|115.94|9161
1644309770000|2022-02-08 08:42:50|116.02|115.92|116|115.88|116.02|115.92|115.92|115.8|6756
1644309780000|2022-02-08 08:43:00|116.02|115.92|116.02|115.94|116.04|115.98|116|115.88|29901
1644309790000|2022-02-08 08:43:10|116.04|115.96|116.04|115.96|116.04|115.98|116.02|115.96|0
1644309820000|2022-02-08 08:43:40|116.06|115.98|116.1|116.04|116.1|116.04|116.06|115.98|18802
1644309830000|2022-02-08 08:43:50|116.12|116.06|116.2|116.1|116.24|116.1|116.12|116.06|12061
1644309840000|2022-02-08 08:44:00|116.16|116.08|116.16|116.08|116.16|116.08|116.14|116.08|6721
1644309850000|2022-02-08 08:44:10|116.14|116.1|116.18|116.08|116.2|116.1|116.14|116.08|4537
1644309860000|2022-02-08 08:44:20|116.2|116.1|116.2|116.1|116.2|116.1|116.2|116.1|17477
1644309870000|2022-02-08 08:44:30|116.26|116.12|116.36|116.26|116.4|116.26|116.26|116.12|4218
1644309880000|2022-02-08 08:44:40||116.22||116.26||116.26||116.22|2000
1644309890000|2022-02-08 08:44:50|116.34|116.24|116.28|116.18|116.34|116.24|116.22|116.12|43800
1644309900000|2022-02-08 08:45:00||116.2||116.2||116.2||116.2|0
1644309910000|2022-02-08 08:45:10|116.3|116.22|116.38|116.26|116.4|116.28|116.3|116.22|18472
1644309920000|2022-02-08 08:45:20|116.42|116.28|116.4|116.28|116.42|116.28|116.4|116.28|0
1644309930000|2022-02-08 08:45:30|116.38||116.36||116.38||116.34||0
1644309940000|2022-02-08 08:45:40|116.34||116.36||116.36||116.34||64094
1644309950000|2022-02-08 08:45:50|116.34|116.26|116.32|116.22|116.34|116.26|116.3|116.22|6467
1644309960000|2022-02-08 08:46:00|116.3|116.26|116.36|116.3|116.42|116.3|116.3|116.26|30323
1644309980000|2022-02-08 08:46:20|116.34|116.28|116.34|116.22|116.36|116.28|116.34|116.22|9030
1644310000000|2022-02-08 08:46:40|||||||||2500
1644310020000|2022-02-08 08:47:00||116.24||116.24||116.24||116.24|0
1644310030000|2022-02-08 08:47:10||116.26||116.26||116.26||116.26|430
1644310040000|2022-02-08 08:47:20|116.3|116.28|116.34|116.28|116.34|116.28|116.3|116.28|9048
1644310050000|2022-02-08 08:47:30|116.38|116.3|116.36|116.3|116.42|116.34|116.36|116.3|5823
1644310060000|2022-02-08 08:47:40||116.32||116.32||116.32||116.32|0
1644310070000|2022-02-08 08:47:50|116.42|116.34|116.38|116.3|116.42|116.34|116.34|116.3|9318
1644310080000|2022-02-08 08:48:00|116.34|116.28|116.36|116.28|116.36|116.28|116.34|116.28|13616
1644310090000|2022-02-08 08:48:10|116.38||116.38||116.38||116.38||1386
1644310100000|2022-02-08 08:48:20|116.34|116.26|116.3|116.24|116.34|116.26|116.28|116.24|5426
1644310110000|2022-02-08 08:48:30|116.28|116.18|116.28|116.18|116.28|116.18|116.26|116.16|9332
1644310120000|2022-02-08 08:48:40||116.2||116.2||116.2||116.2|0
1644310130000|2022-02-08 08:48:50|116.3|116.24|116.28|116.2|116.3|116.26|116.28|116.18|9470
1644310140000|2022-02-08 08:49:00|116.24|116.18|116.36|116.24|116.36|116.24|116.24|116.18|11904
1644310150000|2022-02-08 08:49:10|116.38|116.26|116.42|116.28|116.42|116.28|116.38|116.26|0
1644310170000|2022-02-08 08:49:30|116.4||116.38||116.4||116.38||0
1644310190000|2022-02-08 08:49:50|116.34|116.26|116.26|116.22|116.34|116.26|116.26|116.22|10186
1644310200000|2022-02-08 08:50:00|116.24|116.18|116.26|116.18|116.26|116.2|116.24|116.18|7879
1644310210000|2022-02-08 08:50:10|116.24|116.16|116.24|116.16|116.26|116.2|116.24|116.14|7299
1644310220000|2022-02-08 08:50:20|116.26|116.18|116.38|116.28|116.38|116.28|116.26|116.18|4824
1644310230000|2022-02-08 08:50:30|116.34|116.26|116.3|116.24|116.34|116.26|116.28|116.2|5834
1644310240000|2022-02-08 08:50:40|116.28|116.2|116.26|116.16|116.3|116.2|116.24|116.16|2025
1644310250000|2022-02-08 08:50:50|116.22|116.12|116.2|116.08|116.22|116.12|116.2|116.06|3500
1644310260000|2022-02-08 08:51:00||116.1||116.1||116.1||116.08|0
1644310270000|2022-02-08 08:51:10|116.22|116.12|116.2|116.12|116.22|116.12|116.18|116.08|0
1644310280000|2022-02-08 08:51:20|116.18|116.08|116.18|116.1|116.2|116.1|116.16|116.08|4018
1644310290000|2022-02-08 08:51:30|116.2|116.08|116.14|116.04|116.2|116.12|116.14|116.04|1503
1644310300000|2022-02-08 08:51:40|116.16|116.06|116.14|116.08|116.16|116.08|116.14|116.06|0
1644310310000|2022-02-08 08:51:50||116.06||116.06||116.08||116.06|0
1644310320000|2022-02-08 08:52:00|116.12|116.1|116.2|116.14|116.22|116.14|116.12|116.1|1904
1644310330000|2022-02-08 08:52:10|116.22|116.18|116.32|116.26|116.32|116.26|116.22|116.18|9852
1644310340000|2022-02-08 08:52:20|116.3|116.24|116.18|116.1|116.32|116.24|116.18|116.1|20452
1644310350000|2022-02-08 08:52:30|116.16|116.08|116.16|116.08|116.16|116.08|116.1|116.04|4889
1644310360000|2022-02-08 08:52:40|116.14|116.06|116.12|116.02|116.14|116.06|116.08|116|13793
1644310370000|2022-02-08 08:52:50|116.06|116.04|116.08|116.02|116.16|116.04|116.06|116.02|6721
1644310380000|2022-02-08 08:53:00|116.06|116|116.02|115.92|116.06|116|116.02|115.92|18841
1644310390000|2022-02-08 08:53:10|116.04|115.94|116.04|115.96|116.06|115.96|116.02|115.94|5433
1644310400000|2022-02-08 08:53:20||115.98||115.98||115.98||115.98|2098
1644310410000|2022-02-08 08:53:30|116.08|116|116.02|115.98|116.08|116|116.02|115.98|288
1644310420000|2022-02-08 08:53:40|116|115.96|115.98|115.92|116|115.96|115.98|115.92|677
1644310430000|2022-02-08 08:53:50|116||115.98||116.02||115.98||0
1644310440000|2022-02-08 08:54:00|116.02|115.94|116.08|115.98|116.08|116|116.02|115.94|4629
1644310450000|2022-02-08 08:54:10|116.06|116|116.08|116.02|116.08|116.02|116.06|116|318
1644310460000|2022-02-08 08:54:20||116.04||116.04||116.04||116.04|0
1644310470000|2022-02-08 08:54:30|116.06|116.02|116.04|115.98|116.06|116.02|116.04|115.98|2555
1644310490000|2022-02-08 08:54:50|||||||||5000
1644310500000|2022-02-08 08:55:00|116.02|115.94|116.02|115.92|116.02|115.94|116.02|115.92|1176
1644310510000|2022-02-08 08:55:10|116.04|115.96|116.04|115.96|116.04|115.96|116.02|115.96|12
1644310520000|2022-02-08 08:55:20|116.02|115.98|116.04|115.94|116.04|115.98|116.02|115.94|2106
1644310530000|2022-02-08 08:55:30|116.02|115.96|116.04|115.98|116.04|115.98|116.02|115.96|1953
1644310540000|2022-02-08 08:55:40|||||||||4813
1644310560000|2022-02-08 08:56:00|116.02|115.96|116.04|115.96|116.04|115.96|116.02|115.96|1892
1644310570000|2022-02-08 08:56:10||115.98||115.98||115.98||115.96|17697
1644310590000|2022-02-08 08:56:30|116.06||116.04||116.06||116.04||0
1644310600000|2022-02-08 08:56:40|116.02|115.96|116.02|115.96|116.02|115.96|116.02|115.96|1592
1644310610000|2022-02-08 08:56:50|116.06|115.98|116.02|115.96|116.1|115.98|116.02|115.96|0
1644310620000|2022-02-08 08:57:00|115.98|115.92|115.92|115.88|115.98|115.92|115.92|115.86|6751
1644310630000|2022-02-08 08:57:10|115.9|115.84|115.94|115.84|116.02|115.92|115.88|115.76|13170
1644310650000|2022-02-08 08:57:30|115.9|115.82|115.92|115.84|115.92|115.84|115.86|115.78|8736
1644310660000|2022-02-08 08:57:40|115.94|115.86|115.94|115.86|115.94|115.86|115.94|115.86|0
1644310670000|2022-02-08 08:57:50|115.96|115.88|115.94|115.84|115.96|115.9|115.94|115.84|2048
1644310680000|2022-02-08 08:58:00|115.92|115.82|115.86|115.82|115.92|115.82|115.86|115.82|0
1644310690000|2022-02-08 08:58:10|115.88||115.88||115.88||115.88||0
1644310700000|2022-02-08 08:58:20||115.78||115.78||115.78||115.78|0
1644310710000|2022-02-08 08:58:30|115.84|115.8|115.86|115.76|115.88|115.8|115.84|115.76|0
1644310720000|2022-02-08 08:58:40|115.84|115.74|115.86|115.78|115.86|115.78|115.8|115.68|832
1644310730000|2022-02-08 08:58:50||115.8||115.8||115.8||115.8|500
1644310740000|2022-02-08 08:59:00|115.88||115.84||115.88||115.84||0
1644310750000|2022-02-08 08:59:10|115.88|115.78|115.9|115.78|115.9|115.82|115.88|115.78|0
1644310760000|2022-02-08 08:59:20|115.88|115.8|115.88|115.78|115.88|115.8|115.88|115.78|0
1644310770000|2022-02-08 08:59:30|115.86||115.86||115.86||115.86||0
1644310800000|2022-02-08 09:00:00|115.9|115.82|115.94|115.86|115.98|115.9|115.9|115.82|5464
1644310820000|2022-02-08 09:00:20|115.98|115.88|116.02|115.92|116.02|115.94|115.98|115.88|397
1644310830000|2022-02-08 09:00:30||115.94||115.94||115.94||115.94|3
1644310840000|2022-02-08 09:00:40|115.98|115.92|116.02|115.92|116.02|115.92|115.98|115.92|1296
1644310850000|2022-02-08 09:00:50|115.98|115.94|116.02|115.9|116.02|115.94|115.96|115.88|4440
1644310860000|2022-02-08 09:01:00||115.88||115.88||115.88||115.88|0
1644310880000|2022-02-08 09:01:20||115.94||115.92||115.94||115.9|3658
1644310890000|2022-02-08 09:01:30|116|115.9|115.96|115.9|116|115.9|115.96|115.9|3081
1644310900000|2022-02-08 09:01:40|115.94|115.86|115.88|115.78|115.94|115.86|115.88|115.78|2674
1644310910000|2022-02-08 09:01:50|115.9|115.82|115.94|115.82|115.96|115.88|115.88|115.82|5095
1644310920000|2022-02-08 09:02:00||115.84||115.84||115.84||115.82|0
1644310930000|2022-02-08 09:02:10|115.96|115.86|115.96|115.86|115.96|115.86|115.96|115.86|0
1644310940000|2022-02-08 09:02:20|115.92|115.88|115.96|115.86|115.96|115.88|115.92|115.86|2000
1644310970000|2022-02-08 09:02:50|115.92||115.92||115.92||115.92||34
1644310980000|2022-02-08 09:03:00|115.94|115.88|115.96|115.88|116|115.92|115.94|115.88|0
1644311000000|2022-02-08 09:03:20|116|115.9|116.06|115.96|116.12|116.02|116|115.9|485
1644311010000|2022-02-08 09:03:30|116.02|115.94|116.02|115.94|116.06|115.96|116.02|115.94|0
1644311020000|2022-02-08 09:03:40|116.04|115.96|116.04|115.96|116.04|115.98|116.02|115.94|0
1644311030000|2022-02-08 09:03:50||115.98||115.98||115.98||115.98|0
1644311040000|2022-02-08 09:04:00|116.08|116|116.14|116.04|116.16|116.06|116.08|116|1543
1644311050000|2022-02-08 09:04:10||116.06||116.06||116.06||116.06|0
1644311060000|2022-02-08 09:04:20|116.16|116.08|116.26|116.18|116.26|116.2|116.16|116.08|4616
1644311070000|2022-02-08 09:04:30|116.24||116.24||116.24||116.24||0
1644311080000|2022-02-08 09:04:40|116.22|116.16|116.2|116.14|116.22|116.18|116.2|116.14|14800
1644311090000|2022-02-08 09:04:50|116.22|116.16|116.22|116.16|116.22|116.16|116.22|116.14|0
1644311100000|2022-02-08 09:05:00|116.2|116.14|116.2|116.14|116.22|116.14|116.2|116.14|0
1644311110000|2022-02-08 09:05:10|116.18|116.1|116.14|116.1|116.18|116.1|116.14|116.08|7767
1644311120000|2022-02-08 09:05:20|116.18||116.18||116.18||116.18||460
1644311130000|2022-02-08 09:05:30|116.2|116.12|116.26|116.16|116.28|116.18|116.18|116.12|5578
1644311140000|2022-02-08 09:05:40|116.24|116.18|116.26|116.2|116.28|116.2|116.24|116.18|3
1644311150000|2022-02-08 09:05:50|116.3|116.22|116.36|116.26|116.38|116.28|116.24|116.18|64334
1644311170000|2022-02-08 09:06:10|116.34|116.28|116.36|116.28|116.36|116.28|116.34|116.28|889
1644311180000|2022-02-08 09:06:20|116.34||116.34||116.34||116.34||782
1644311190000|2022-02-08 09:06:30|||||||||8777
1644311200000|2022-02-08 09:06:40|116.32|116.26|116.32|116.24|116.32|116.26|116.32|116.24|3728
1644311230000|2022-02-08 09:07:10|116.34|116.26|116.34|116.26|116.4|116.3|116.32|116.26|13251
1644311270000|2022-02-08 09:07:50|116.32|116.24|116.3|116.24|116.32|116.24|116.3|116.24|8018
1644311280000|2022-02-08 09:08:00||116.26||116.24||116.26||116.24|0
1644311290000|2022-02-08 09:08:10||116.26||116.24||116.26||116.24|0
1644311300000|2022-02-08 09:08:20|||||||||17474
1644311310000|2022-02-08 09:08:30|||||||||1800
1644311320000|2022-02-08 09:08:40|116.32|116.26|116.42|116.3|116.42|116.3|116.3|116.24|28578
1644311330000|2022-02-08 09:08:50|116.4||116.4||116.4||116.38||2000
1644311340000|2022-02-08 09:09:00|116.38|116.32|116.48|116.42|116.5|116.42|116.38|116.32|2016
1644311350000|2022-02-08 09:09:10|116.52|116.44|116.66|116.58|116.68|116.58|116.52|116.44|826
1644311360000|2022-02-08 09:09:20|||||||||38738
1644311370000|2022-02-08 09:09:30|116.68|116.6|116.72|116.6|116.76|116.62|116.64|116.58|45838
1644311380000|2022-02-08 09:09:40|116.68|116.64|116.68|116.6|116.68|116.64|116.68|116.6|13811
1644311390000|2022-02-08 09:09:50|116.64|116.58|116.66|116.58|116.7|116.6|116.64|116.58|12966
1644311400000|2022-02-08 09:10:00|116.64|116.56|116.6|116.54|116.64|116.56|116.6|116.54|8638
1644311410000|2022-02-08 09:10:10|116.58||116.6||116.6||116.58||10
1644311420000|2022-02-08 09:10:20|116.62|116.56|116.62|116.54|116.7|116.6|116.62|116.54|9011
1644311440000|2022-02-08 09:10:40|116.64|116.56|116.62|116.56|116.64|116.56|116.62|116.56|0
1644311450000|2022-02-08 09:10:50|116.58|116.54|116.6|116.52|116.64|116.54|116.56|116.5|13100
1644311460000|2022-02-08 09:11:00|116.58||116.58||116.58||116.58||448
1644311470000|2022-02-08 09:11:10|||||||||8822
1644311480000|2022-02-08 09:11:20|116.54|116.48|116.54|116.48|116.54|116.48|116.54|116.48|2746
1644311490000|2022-02-08 09:11:30||116.5||116.48||116.5||116.48|0
1644311510000|2022-02-08 09:11:50|116.52|116.46|116.52|116.46|116.52|116.46|116.52|116.46|3913
1644311520000|2022-02-08 09:12:00|116.54|116.48|116.54|116.48|116.54|116.48|116.54|116.48|49330
1644311530000|2022-02-08 09:12:10||116.46||116.48||116.48||116.46|0
1644311550000|2022-02-08 09:12:30|||||||||8581
1644311570000|2022-02-08 09:12:50|116.52|116.46|116.52|116.46|116.52|116.48|116.52|116.46|86
1644311580000|2022-02-08 09:13:00|116.48|116.44|116.46|116.38|116.48|116.44|116.44|116.38|12153
1644311590000|2022-02-08 09:13:10|116.44|116.34|116.44|116.36|116.44|116.36|116.42|116.34|5548
1644311600000|2022-02-08 09:13:20|116.46|116.38|116.56|116.46|116.56|116.46|116.46|116.38|792
1644311610000|2022-02-08 09:13:30|116.58|116.48|116.56|116.48|116.58|116.5|116.56|116.48|0
1644311620000|2022-02-08 09:13:40|116.58|116.52|116.64|116.56|116.68|116.56|116.58|116.52|0
1644311630000|2022-02-08 09:13:50|116.62|116.58|116.72|116.62|116.72|116.62|116.62|116.58|34105
1644311640000|2022-02-08 09:14:00|116.7|116.6|116.68|116.58|116.7|116.6|116.68|116.58|1393
1644311650000|2022-02-08 09:14:10|116.7|116.6|116.68|116.6|116.72|116.62|116.68|116.6|2305
1644311660000|2022-02-08 09:14:20||116.62||116.6||116.62||116.6|1269
1644311670000|2022-02-08 09:14:30|116.66|116.58|116.58|116.48|116.66|116.58|116.54|116.44|6263
1644311680000|2022-02-08 09:14:40||116.52||116.52||116.52||116.52|1
1644311690000|2022-02-08 09:14:50|116.56|116.5|116.84|116.74|116.86|116.74|116.52|116.46|17903
1644311700000|2022-02-08 09:15:00|116.82|116.72|116.8|116.74|116.82|116.74|116.8|116.72|7628
1644311710000|2022-02-08 09:15:10|||||||||8680
1644311730000|2022-02-08 09:15:30|116.84|116.76|116.9|116.82|116.9|116.82|116.84|116.76|3455
1644311740000|2022-02-08 09:15:40|116.88|116.8|116.84|116.78|116.88|116.82|116.84|116.78|4149
1644311760000|2022-02-08 09:16:00|116.82|116.74|116.78|116.72|116.82|116.74|116.78|116.72|9665
1644311770000|2022-02-08 09:16:10|116.76||116.78||116.78||116.76||17
1644311780000|2022-02-08 09:16:20|116.76|116.68|116.72|116.66|116.76|116.68|116.72|116.66|16217
1644311790000|2022-02-08 09:16:30|116.7|116.62|116.68|116.62|116.72|116.62|116.68|116.62|15018
1644311800000|2022-02-08 09:16:40|116.7|116.64|116.68|116.64|116.7|116.64|116.68|116.62|10137
1644311810000|2022-02-08 09:16:50|116.66|116.62|116.64|116.56|116.66|116.62|116.64|116.56|9485
1644311820000|2022-02-08 09:17:00|116.62|116.54|116.62|116.54|116.62|116.54|116.6|116.54|9543
1644311830000|2022-02-08 09:17:10|116.58|116.52|116.58|116.5|116.62|116.54|116.58|116.48|3571
1644311840000|2022-02-08 09:17:20|116.6|116.52|116.64|116.6|116.64|116.6|116.6|116.52|861
1644311850000|2022-02-08 09:17:30||116.58||116.6||116.6||116.58|900
1644311860000|2022-02-08 09:17:40|116.62|116.56|116.58|116.5|116.62|116.56|116.56|116.5|2763
1644311870000|2022-02-08 09:17:50|116.52|116.46|116.58|116.54|116.58|116.54|116.52|116.46|406
1644311880000|2022-02-08 09:18:00|116.62|116.52|116.62|116.56|116.62|116.56|116.62|116.52|3885
1644311890000|2022-02-08 09:18:10|116.64|116.58|116.64|116.58|116.64|116.58|116.64|116.58|0
1644311900000|2022-02-08 09:18:20|116.62|116.56|116.56|116.48|116.62|116.56|116.56|116.48|3029
1644311910000|2022-02-08 09:18:30|116.58|116.5|116.62|116.52|116.62|116.52|116.58|116.5|0
1644311920000|2022-02-08 09:18:40|||||||||23486
1644311930000|2022-02-08 09:18:50|116.64|116.56|116.64|116.56|116.64|116.56|116.64|116.56|0
1644311940000|2022-02-08 09:19:00|116.66||116.66||116.66||116.66||0
1644311950000|2022-02-08 09:19:10|116.64||116.64||116.64||116.64||4
1644311960000|2022-02-08 09:19:20|116.66|116.58|116.68|116.62|116.68|116.62|116.66|116.58|2344
1644311980000|2022-02-08 09:19:40|116.7|116.64|116.76|116.7|116.76|116.7|116.7|116.64|9930
1644312010000|2022-02-08 09:20:10|116.78|116.72|116.8|116.72|116.8|116.72|116.78|116.72|100
1644312020000|2022-02-08 09:20:20|116.76||116.8||116.8||116.76||0
1644312030000|2022-02-08 09:20:30|116.82|116.74|116.78|116.74|116.82|116.74|116.78|116.74|1307
1644312040000|2022-02-08 09:20:40|116.82|116.76|116.86|116.76|116.88|116.78|116.82|116.76|1602
1644312050000|2022-02-08 09:20:50|116.84||116.84||116.84||116.84||0
1644312060000|2022-02-08 09:21:00|116.82|116.72|116.8|116.72|116.82|116.72|116.8|116.72|1738
1644312070000|2022-02-08 09:21:10|116.78||116.8||116.8||116.78||0
1644312080000|2022-02-08 09:21:20|116.78|116.74|116.8|116.74|116.8|116.74|116.78|116.74|0
1644312090000|2022-02-08 09:21:30|116.78|116.76|116.76|116.66|116.78|116.76|116.72|116.66|6058
1644312100000|2022-02-08 09:21:40|116.74|116.7|116.76|116.7|116.76|116.7|116.74|116.7|0
1644312110000|2022-02-08 09:21:50|116.78|116.66|116.78|116.68|116.78|116.68|116.72|116.66|4362
1644312120000|2022-02-08 09:22:00|116.76||116.76||116.76||116.76||206
1644312130000|2022-02-08 09:22:10|116.78|116.7|116.76|116.72|116.78|116.72|116.76|116.7|2015
1644312160000|2022-02-08 09:22:40|||||||||900
1644312190000|2022-02-08 09:23:10|116.74|116.68|116.74|116.68|116.74|116.68|116.74|116.68|1735
1644312200000|2022-02-08 09:23:20|116.72|116.7|116.7|116.64|116.74|116.7|116.68|116.64|19328
1644312210000|2022-02-08 09:23:30|116.68|116.62|116.7|116.62|116.7|116.62|116.64|116.6|3736
1644312230000|2022-02-08 09:23:50|116.68|116.6|116.68|116.6|116.68|116.6|116.68|116.6|8681
1644312250000|2022-02-08 09:24:10|116.66||116.68||116.68||116.66||25
1644312260000|2022-02-08 09:24:20|116.66||116.66||116.68||116.66||0
1644312280000|2022-02-08 09:24:40|||||||||5000
1644312320000|2022-02-08 09:25:20|||||||||4000
1644312340000|2022-02-08 09:25:40|||||||||394
1644312360000|2022-02-08 09:26:00|116.64|116.58|116.6|116.54|116.64|116.58|116.6|116.54|7620
1644312370000|2022-02-08 09:26:10|116.62|116.56|116.68|116.6|116.68|116.6|116.62|116.56|1003
1644312390000|2022-02-08 09:26:30|116.7|116.62|116.76|116.68|116.76|116.7|116.7|116.62|8518
1644312440000|2022-02-08 09:27:20|116.74|116.7|116.76|116.7|116.76|116.7|116.74|116.7|0
1644312450000|2022-02-08 09:27:30|116.74||116.74||116.74||116.74||2597
1644312460000|2022-02-08 09:27:40|116.76|116.72|116.78|116.72|116.78|116.72|116.74|116.7|10545
1644312470000|2022-02-08 09:27:50|116.74|116.7|116.78|116.7|116.78|116.7|116.74|116.7|400
1644312480000|2022-02-08 09:28:00|116.76||116.74||116.76||116.74||5006
1644312490000|2022-02-08 09:28:10|116.76||116.76||116.76||116.76||0
1644312520000|2022-02-08 09:28:40|116.78|116.72|116.76|116.72|116.78|116.72|116.76|116.7|28837
1644312530000|2022-02-08 09:28:50|116.78||116.78||116.78||116.78||27478
1644312540000|2022-02-08 09:29:00|116.76||116.76||116.76||116.76||0
1644312550000|2022-02-08 09:29:10|116.78|116.7|116.74|116.68|116.78|116.76|116.72|116.68|10871
1644312560000|2022-02-08 09:29:20|116.72|116.66|116.7|116.62|116.72|116.66|116.7|116.62|17786
1644312610000|2022-02-08 09:30:10||116.64||116.64||116.64||116.64|0
1644312620000|2022-02-08 09:30:20|116.72|116.66|116.74|116.66|116.76|116.68|116.7|116.66|6377
1644312630000|2022-02-08 09:30:30||116.68||116.68||116.68||116.68|5
1644312650000|2022-02-08 09:30:50|116.76|116.72|116.78|116.72|116.78|116.72|116.74|116.7|6362
1644312660000|2022-02-08 09:31:00|116.74|116.7|116.76|116.72|116.78|116.72|116.7|116.66|25221
1644312670000|2022-02-08 09:31:10|116.78|116.74|116.76|116.72|116.8|116.74|116.76|116.72|2357
1644312700000|2022-02-08 09:31:40||116.7||116.7||116.7||116.7|5326
1644312710000|2022-02-08 09:31:50|116.74|116.72|116.76|116.68|116.76|116.72|116.74|116.68|3644
1644312720000|2022-02-08 09:32:00|116.72|116.7|116.76|116.7|116.8|116.74|116.72|116.68|29195
1644312730000|2022-02-08 09:32:10|||||||||8675
1644312750000|2022-02-08 09:32:30|116.74|116.66|116.72|116.68|116.74|116.7|116.72|116.66|4386
1644312760000|2022-02-08 09:32:40|116.7|116.66|116.78|116.7|116.8|116.7|116.7|116.66|14480
1644312780000|2022-02-08 09:33:00|||||||||381
1644312790000|2022-02-08 09:33:10|116.8|116.72|116.8|116.72|116.8|116.72|116.8|116.72|0
1644312800000|2022-02-08 09:33:20|116.76||116.76||116.76||116.76||2874
1644312810000|2022-02-08 09:33:30|116.78|116.7|116.76|116.68|116.78|116.7|116.74|116.68|5858
1644312830000|2022-02-08 09:33:50|116.74|116.7|116.98|116.94|116.98|116.94|116.74|116.68|94775
1644312840000|2022-02-08 09:34:00|117|116.96|117.08|117|117.1|117.04|117|116.94|57892
1644312850000|2022-02-08 09:34:10|117|116.98|117|116.94|117.08|116.98|116.98|116.94|35323
1644312860000|2022-02-08 09:34:20|117.02|116.96|116.98|116.94|117.06|116.96|116.98|116.92|9137
1644312880000|2022-02-08 09:34:40|117|116.96|117.02|116.94|117.04|116.96|117|116.94|9709
1644312890000|2022-02-08 09:34:50|||||||||5083
1644312900000|2022-02-08 09:35:00|117.04|116.98|117.02|116.94|117.08|116.98|117.02|116.94|0
1644312910000|2022-02-08 09:35:10|117.06||117.06||117.06||117.06||0
1644312930000|2022-02-08 09:35:30|117.02|116.96|117.02|116.96|117.02|116.96|117.02|116.96|4
1644312950000|2022-02-08 09:35:50|117|116.94|117.02|116.94|117.02|116.94|117|116.94|22947
1644312960000|2022-02-08 09:36:00|117||117||117||117||0
1644312970000|2022-02-08 09:36:10|117.02|116.98|117.06|117|117.06|117.02|117.02|116.98|9054
1644313010000|2022-02-08 09:36:50|117.04|116.96|117.04|116.96|117.04|116.96|117.04|116.96|2987
1644313030000|2022-02-08 09:37:10|||||||||21507
1644313040000|2022-02-08 09:37:20|||||||||2695
1644313050000|2022-02-08 09:37:30|||||||||4001
1644313060000|2022-02-08 09:37:40|117|116.94|117.02|116.98|117.02|116.98|116.96|116.92|8890
1644313070000|2022-02-08 09:37:50|117|116.94|117|116.94|117|116.94|117|116.92|425
1644313080000|2022-02-08 09:38:00|117.02||117.02||117.04||117.02||0
1644313090000|2022-02-08 09:38:10|117.04|116.96|117.04|116.98|117.04|116.98|117.04|116.96|0
1644313100000|2022-02-08 09:38:20|||||||||1000
1644313120000|2022-02-08 09:38:40|117.08|117.02|117.18|117.1|117.22|117.1|117.08|117.02|13124
1644313140000|2022-02-08 09:39:00|117.1|117.08|117.14|117.1|117.16|117.1|117.1|117.08|10017
1644313150000|2022-02-08 09:39:10|117.16||117.16||117.16||117.16||22000
1644313160000|2022-02-08 09:39:20|117.08|117.08|117.06|117.02|117.16|117.08|117.06|116.98|37503
1644313180000|2022-02-08 09:39:40|117.08||117.06||117.08||117.06||12
1644313220000|2022-02-08 09:40:20|117.08|117.04|117.2|117.1|117.2|117.1|117.08|117.04|12138
1644313230000|2022-02-08 09:40:30|117.18||117.16||117.2||117.16||3541
1644313240000|2022-02-08 09:40:40|117.12|117.08|117.12|117.06|117.12|117.08|117.12|117.06|256
1644313250000|2022-02-08 09:40:50|117.1|117.08|117.12|117.08|117.12|117.08|117.1|117.08|0
1644313270000|2022-02-08 09:41:10|117.14|117.06|117.12|117.06|117.14|117.06|117.12|117.06|751
1644313290000|2022-02-08 09:41:30||117.08||117.08||117.08||117.08|1758
1644313300000|2022-02-08 09:41:40|117.14|117.06|117.12|117.06|117.14|117.06|117.12|117.06|2
1644313310000|2022-02-08 09:41:50|||||||||8774
1644313320000|2022-02-08 09:42:00|||||||||4153
1644313330000|2022-02-08 09:42:10||117.08||117.06||117.08||117.06|0
1644313340000|2022-02-08 09:42:20||117.08||117.08||117.08||117.08|51
1644313350000|2022-02-08 09:42:30|117.1|117.06|117.12|117.06|117.12|117.08|117.1|117.04|15632
1644313360000|2022-02-08 09:42:40||117.08||117.08||117.08||117.08|0
1644313400000|2022-02-08 09:43:20|117.1|117.04|117.12|117.06|117.12|117.06|117.1|117.04|4337
1644313440000|2022-02-08 09:44:00|117.14|117.1|117.22|117.14|117.22|117.16|117.12|117.08|10814
1644313450000|2022-02-08 09:44:10|117.16|117.16|117.22|117.14|117.22|117.16|117.16|117.12|3400
1644313460000|2022-02-08 09:44:20|117.24|117.16|117.24|117.16|117.26|117.18|117.24|117.16|0
1644313470000|2022-02-08 09:44:30|117.26|117.18|117.34|117.28|117.36|117.32|117.26|117.18|10057
1644313480000|2022-02-08 09:44:40|||||||||8000
1644313500000|2022-02-08 09:45:00|117.36|117.3|117.38|117.3|117.4|117.34|117.36|117.3|6967
1644313510000|2022-02-08 09:45:10|117.3|117.28|117.36|117.3|117.38|117.3|117.3|117.28|13102
1644313530000|2022-02-08 09:45:30|||||||||8536
1644313540000|2022-02-08 09:45:40|117.38|117.34|117.44|117.38|117.52|117.42|117.38|117.34|18308
1644313570000|2022-02-08 09:46:10|117.42|117.36|117.36|117.3|117.42|117.38|117.3|117.18|48137
1644313580000|2022-02-08 09:46:20||117.28||117.3||117.3||117.28|34
1644313600000|2022-02-08 09:46:40|117.4|117.32|117.4|117.32|117.4|117.32|117.4|117.32|690
1644313620000|2022-02-08 09:47:00|||||||||2000
1644313650000|2022-02-08 09:47:30|117.36||117.36||117.36||117.36||17357
1644313660000|2022-02-08 09:47:40|117.3|117.3|117.38|117.34|117.38|117.34|117.3|117.28|27125
1644313680000|2022-02-08 09:48:00|117.4|117.36|117.5|117.42|117.52|117.42|117.4|117.36|3088
1644313690000|2022-02-08 09:48:10||117.44||117.44||117.44||117.44|200
1644313700000|2022-02-08 09:48:20|117.48|117.46|117.48|117.42|117.48|117.46|117.48|117.42|20734
1644313710000|2022-02-08 09:48:30|||||||||1296
1644313720000|2022-02-08 09:48:40|117.5|117.44|117.48|117.44|117.5|117.44|117.48|117.44|598
1644313750000|2022-02-08 09:49:10|117.46|117.42|117.5|117.42|117.5|117.44|117.44|117.4|14636
1644313760000|2022-02-08 09:49:20|||||||||8460
1644313770000|2022-02-08 09:49:30|117.48||117.48||117.48||117.48||22
1644313790000|2022-02-08 09:49:50|117.5||117.5||117.5||117.5||620
1644313800000|2022-02-08 09:50:00|117.48|117.44|117.56|117.5|117.56|117.5|117.48|117.42|52
1644313810000|2022-02-08 09:50:10||117.48||117.5||117.5||117.46|5220
1644313820000|2022-02-08 09:50:20|117.58|117.52|117.68|117.6|117.7|117.6|117.58|117.5|44956
1644313830000|2022-02-08 09:50:30|117.7|117.64|117.68|117.62|117.76|117.64|117.68|117.62|1923
1644313840000|2022-02-08 09:50:40|117.7||117.68||117.7||117.68||850
1644313850000|2022-02-08 09:50:50|117.66|117.6|117.56|117.52|117.66|117.6|117.56|117.52|16198
1644313860000|2022-02-08 09:51:00|117.54|117.46|117.46|117.38|117.54|117.46|117.46|117.38|4141
1644313870000|2022-02-08 09:51:10|117.44|117.34|117.28|117.2|117.44|117.34|117.28|117.18|538
1644313880000|2022-02-08 09:51:20||117.18||117.18||117.18||117.18|17689
1644313890000|2022-02-08 09:51:30|117.24|117.2|117.28|117.2|117.34|117.26|117.24|117.18|37397
1644313900000|2022-02-08 09:51:40||117.22||117.2||117.22||117.2|50000
1644313910000|2022-02-08 09:51:50|117.18|117.18|117.22|117.16|117.26|117.18|117.18|117.16|51252
1644313920000|2022-02-08 09:52:00|117.26|117.18|117.3|117.22|117.3|117.22|117.26|117.18|12508
1644313930000|2022-02-08 09:52:10||117.24||117.24||117.24||117.24|1015
1644313940000|2022-02-08 09:52:20||117.22||117.22||117.22||117.22|0
1644313960000|2022-02-08 09:52:40|117.28|117.2|117.3|117.22|117.3|117.22|117.22|117.2|22540
1644313970000|2022-02-08 09:52:50|117.28|117.2|117.22|117.16|117.3|117.2|117.22|117.16|11800
1644313980000|2022-02-08 09:53:00|117.18||117.22||117.22||117.18||244
1644314010000|2022-02-08 09:53:30|117.18|117.12|117.3|117.24|117.3|117.24|117.18|117.12|7717
1644314030000|2022-02-08 09:53:50|||||||||2011
1644314060000|2022-02-08 09:54:20||117.26||117.26||117.26||117.24|1209
1644314080000|2022-02-08 09:54:40|||||||||5320
1644314090000|2022-02-08 09:54:50|117.34|117.28|117.48|117.42|117.48|117.44|117.34|117.28|30499
1644314100000|2022-02-08 09:55:00|117.46|117.4|117.48|117.44|117.48|117.44|117.46|117.4|6891
1644314110000|2022-02-08 09:55:10|117.5|117.46|117.48|117.44|117.52|117.46|117.48|117.42|61629
1644314120000|2022-02-08 09:55:20|117.5|117.46|117.5|117.44|117.54|117.46|117.5|117.44|1524
1644314130000|2022-02-08 09:55:30|117.48|117.42|117.38|117.3|117.48|117.44|117.38|117.3|15305
1644314140000|2022-02-08 09:55:40|117.36||117.38||117.38||117.36||0
1644314160000|2022-02-08 09:56:00|117.4|117.32|117.4|117.32|117.4|117.34|117.4|117.32|27649
1644314170000|2022-02-08 09:56:10|117.3|117.3|117.48|117.4|117.48|117.4|117.3|117.28|67983
1644314180000|2022-02-08 09:56:20|117.46||117.46||117.46||117.44||0
1644314190000|2022-02-08 09:56:30|117.44|117.38|117.46|117.4|117.46|117.4|117.38|117.36|8088
1644314200000|2022-02-08 09:56:40|117.48|117.42|117.54|117.46|117.54|117.46|117.48|117.42|12023
1644314210000|2022-02-08 09:56:50|117.52|117.48|117.58|117.5|117.58|117.5|117.52|117.46|6451
1644314220000|2022-02-08 09:57:00|||||||||624
1644314230000|2022-02-08 09:57:10|||||||||1684
1644314240000|2022-02-08 09:57:20|117.56||117.56||117.56||117.56||0
1644314250000|2022-02-08 09:57:30|117.54|117.48|117.48|117.44|117.54|117.48|117.48|117.4|31319
1644314260000|2022-02-08 09:57:40|117.5|117.46|117.54|117.46|117.54|117.46|117.5|117.46|1528
1644314270000|2022-02-08 09:57:50|117.56|117.48|117.54|117.46|117.62|117.5|117.54|117.46|4763
1644314280000|2022-02-08 09:58:00|117.56|117.48|117.56|117.48|117.56|117.48|117.56|117.48|5000
1644314300000|2022-02-08 09:58:20|||||||||2000
1644314320000|2022-02-08 09:58:40|117.54||117.54||117.54||117.54||2200
1644314330000|2022-02-08 09:58:50|117.52|117.46|117.48|117.4|117.52|117.46|117.46|117.4|23843
1644314340000|2022-02-08 09:59:00||117.42||117.42||117.42||117.42|0
1644314350000|2022-02-08 09:59:10||117.4||117.42||117.42||117.4|2409
1644314360000|2022-02-08 09:59:20|117.5|117.44|117.64|117.56|117.66|117.56|117.5|117.44|7938
1644314370000|2022-02-08 09:59:30|117.66|117.58|117.68|117.62|117.68|117.62|117.66|117.58|6198
1644314380000|2022-02-08 09:59:40|117.7|117.64|117.78|117.7|117.78|117.72|117.7|117.64|17731
1644314390000|2022-02-08 09:59:50|117.76|117.72|117.76|117.72|117.8|117.74|117.74|117.7|25259
1644314400000|2022-02-08 10:00:00|117.74|117.7|117.62|117.52|117.74|117.7|117.62|117.52|7447
1644314410000|2022-02-08 10:00:10|117.58|117.5|117.56|117.48|117.58|117.5|117.54|117.44|3578
1644314420000|2022-02-08 10:00:20|117.54|117.46|117.54|117.46|117.54|117.46|117.52|117.44|6405
1644314430000|2022-02-08 10:00:30|117.52|117.44|117.52|117.44|117.52|117.44|117.52|117.44|254969
1644314440000|2022-02-08 10:00:40|117.5|117.46|117.6|117.52|117.6|117.52|117.46|117.38|214478
1644314450000|2022-02-08 10:00:50|117.62|117.54|117.54|117.44|117.72|117.64|117.5|117.44|26799
1644314460000|2022-02-08 10:01:00|117.52|117.54|117.6|117.52|117.66|117.56|117.52|117.46|57971
1644314470000|2022-02-08 10:01:10|117.58|117.5|117.52|117.44|117.6|117.5|117.4|117.34|86737
1644314480000|2022-02-08 10:01:20|117.5|117.4|117.48|117.4|117.5|117.44|117.48|117.4|0
1644314490000|2022-02-08 10:01:30|117.52|117.42|117.54|117.46|117.54|117.46|117.52|117.42|9200
1644314500000|2022-02-08 10:01:40|117.52||117.52||117.52||117.52||850
1644314510000|2022-02-08 10:01:50|117.5|117.44|117.42|117.34|117.5|117.44|117.42|117.34|16509
1644314520000|2022-02-08 10:02:00|117.4|117.32|117.34|117.28|117.4|117.32|117.34|117.28|5956
1644314530000|2022-02-08 10:02:10||117.3||117.3||117.32||117.3|2000
1644314560000|2022-02-08 10:02:40|||||||||3900
1644314570000|2022-02-08 10:02:50|117.32|117.28|117.32|117.24|117.34|117.28|117.32|117.22|7289
1644314580000|2022-02-08 10:03:00|117.3|117.22|117.3|117.22|117.3|117.28|117.3|117.22|4558
1644314590000|2022-02-08 10:03:10|||||||||49
1644314600000|2022-02-08 10:03:20|117.28|117.2|117.14|117.06|117.28|117.2|117.14|117.06|7363
1644314610000|2022-02-08 10:03:30|117.1|117.04|117.14|117.06|117.14|117.06|117.1|117.02|1
1644314620000|2022-02-08 10:03:40|117.1|117.04|117.1|117.02|117.1|117.04|117.1|117.02|9900
1644314630000|2022-02-08 10:03:50||117.04||117.04||117.04||117.04|62693
1644314640000|2022-02-08 10:04:00|117.12|117.06|117.12|117.04|117.12|117.06|117.12|117.04|66619
1644314650000|2022-02-08 10:04:10|117.1|117.02|117.08|117|117.1|117.02|117.08|117|16505
1644314660000|2022-02-08 10:04:20|||||||||400
1644314680000|2022-02-08 10:04:40|117|117.02|117.08|117.02|117.08|117.02|117|116.98|44339
1644314690000|2022-02-08 10:04:50|117.06|117|117.06|116.98|117.06|117|117.02|116.98|656
1644314700000|2022-02-08 10:05:00|117.04|117|117.18|117.1|117.18|117.1|117.04|117|29480
1644314710000|2022-02-08 10:05:10|117.22|117.14|117.22|117.14|117.26|117.18|117.22|117.14|6501
1644314720000|2022-02-08 10:05:20|||||||||50
1644314730000|2022-02-08 10:05:30|117.24|117.16|117.26|117.16|117.26|117.16|117.24|117.16|1687
1644314740000|2022-02-08 10:05:40|117.24||117.24||117.26||117.2||623
1644314750000|2022-02-08 10:05:50|117.2|117.14|117.2|117.14|117.2|117.14|117.2|117.14|1856
1644314770000|2022-02-08 10:06:10|117.18|117.12|117.12|117.04|117.18|117.12|117.12|117.04|17807
1644314780000|2022-02-08 10:06:20|117.16|117.08|117.18|117.1|117.18|117.1|117.16|117.08|4283
1644314790000|2022-02-08 10:06:30|117.2|117.14|117.22|117.14|117.22|117.14|117.2|117.14|8293
1644314800000|2022-02-08 10:06:40|117.18||117.22||117.24||117.18||0
1644314810000|2022-02-08 10:06:50|117.2||117.2||117.2||117.2||0
1644314820000|2022-02-08 10:07:00||117.18||117.14||117.18||117.14|5334
1644314840000|2022-02-08 10:07:20|117.16|117.12|117.22|117.14|117.22|117.18|117.16|117.12|7690
1644314850000|2022-02-08 10:07:30|117.24|117.16|117.26|117.22|117.28|117.22|117.24|117.16|7124
1644314860000|2022-02-08 10:07:40|117.3|117.24|117.34|117.26|117.34|117.3|117.3|117.24|8455
1644314870000|2022-02-08 10:07:50||117.28||117.26||117.28||117.26|0
1644314880000|2022-02-08 10:08:00||117.28||117.28||117.28||117.28|2655
1644314900000|2022-02-08 10:08:20|117.32|117.26|117.3|117.26|117.32|117.26|117.3|117.22|5214
1644314920000|2022-02-08 10:08:40|||||||||4300
1644314930000|2022-02-08 10:08:50|117.32|117.3|117.3|117.24|117.34|117.3|117.28|117.24|10498
1644314940000|2022-02-08 10:09:00|117.28||117.28||117.28||117.28||2601
1644314960000|2022-02-08 10:09:20|117.32|117.26|117.32|117.24|117.34|117.28|117.28|117.24|9520
1644314980000|2022-02-08 10:09:40|117.3|117.22|117.28|117.24|117.3|117.24|117.28|117.22|500
1644314990000|2022-02-08 10:09:50|117.26|117.22|117.22|117.18|117.26|117.22|117.22|117.18|23957
1644315020000|2022-02-08 10:10:20|117.24|117.2|117.24|117.18|117.26|117.2|117.22|117.18|11188
1644315030000|2022-02-08 10:10:30|117.26|117.22|117.26|117.22|117.26|117.22|117.26|117.22|880
1644315040000|2022-02-08 10:10:40|117.3|117.24|117.3|117.22|117.36|117.28|117.26|117.2|38246
1644315050000|2022-02-08 10:10:50||117.2||117.2||117.2||117.2|0
1644315070000|2022-02-08 10:11:10|117.32|117.22|117.32|117.22|117.32|117.22|117.32|117.22|2
1644315080000|2022-02-08 10:11:20|117.3||117.3||117.3||117.3||0
1644315090000|2022-02-08 10:11:30|||||||||1358
1644315110000|2022-02-08 10:11:50|117.28||117.28||117.28||117.28||0
1644315120000|2022-02-08 10:12:00|117.26||117.26||117.26||117.26||0
1644315140000|2022-02-08 10:12:20|||||||||5948
1644315160000|2022-02-08 10:12:40|||||||||1000
1644315170000|2022-02-08 10:12:50|117.28|117.24|117.32|117.28|117.32|117.3|117.28|117.24|14355
1644315180000|2022-02-08 10:13:00|117.34|117.26|117.32|117.26|117.34|117.28|117.32|117.26|35092
1644315220000|2022-02-08 10:13:40|117.34||117.32||117.34||117.32||0
1644315240000|2022-02-08 10:14:00|117.3||117.3||117.32||117.3||0
1644315250000|2022-02-08 10:14:10|||||||||219
1644315280000|2022-02-08 10:14:40|117.28|117.24|117.22|117.16|117.28|117.24|117.22|117.16|13800
1644315290000|2022-02-08 10:14:50|117.24|117.2|117.28|117.2|117.28|117.22|117.24|117.18|9557
1644315300000|2022-02-08 10:15:00|117.24|117.18|117.2|117.16|117.28|117.22|117.2|117.12|35916
1644315310000|2022-02-08 10:15:10|117.18|117.14|117.16|117.1|117.18|117.14|117.14|117.1|2541
1644315320000|2022-02-08 10:15:20|117.14|117.14|117.22|117.16|117.24|117.18|117.14|117.12|26603
1644315330000|2022-02-08 10:15:30|117.24|117.18|117.24|117.16|117.24|117.18|117.24|117.16|1904
1644315340000|2022-02-08 10:15:40||117.18||117.18||117.18||117.18|0
1644315370000|2022-02-08 10:16:10|||||||||426
1644315380000|2022-02-08 10:16:20||117.2||117.2||117.2||117.2|1800
1644315390000|2022-02-08 10:16:30|117.26|117.26|117.32|117.24|117.36|117.26|117.26|117.24|16590
1644315400000|2022-02-08 10:16:40|117.3|117.22|117.22|117.2|117.3|117.22|117.22|117.2|13824
1644315410000|2022-02-08 10:16:50|117.26||117.24||117.26||117.24||1100
1644315420000|2022-02-08 10:17:00|117.22|117.18|117.04|116.96|117.22|117.18|117.04|116.94|30911
1644315430000|2022-02-08 10:17:10|117.06|117|117.12|117.06|117.12|117.06|117.06|117|11558
1644315440000|2022-02-08 10:17:20|117.1|117.04|117.02|116.94|117.1|117.04|117.02|116.94|91768
1644315450000|2022-02-08 10:17:30||116.92||116.92||116.94||116.9|0
1644315460000|2022-02-08 10:17:40||116.96||116.92||116.96||116.92|0
1644315470000|2022-02-08 10:17:50|117|116.9|117|116.94|117|116.94|117|116.9|0
1644315480000|2022-02-08 10:18:00|117.02|116.96|117.04|116.94|117.04|116.98|117.02|116.94|2903
1644315490000|2022-02-08 10:18:10||116.96||116.96||116.96||116.96|0
1644315500000|2022-02-08 10:18:20|117.06|117|117.14|117.04|117.14|117.04|117.06|117|11353
1644315510000|2022-02-08 10:18:30|117.12|117.02|117.04|116.94|117.12|117.02|117|116.94|59388
1644315520000|2022-02-08 10:18:40||116.96||116.96||116.96||116.96|0
1644315530000|2022-02-08 10:18:50|117|116.94|116.92|116.86|117|116.94|116.92|116.84|20650
1644315540000|2022-02-08 10:19:00|116.9||116.9||116.9||116.9||0
1644315570000|2022-02-08 10:19:30|116.82|116.82|116.84|116.78|116.88|116.82|116.82|116.74|71353
1644315580000|2022-02-08 10:19:40|116.88|116.82|116.92|116.84|116.94|116.84|116.88|116.82|8986
1644315590000|2022-02-08 10:19:50||116.86||116.84||116.86||116.84|0
1644315610000|2022-02-08 10:20:10|116.96|116.86|117|116.92|117|116.92|116.96|116.84|1111
1644315620000|2022-02-08 10:20:20||116.9||116.9||116.92||116.9|8498
1644315630000|2022-02-08 10:20:30|116.98|116.92|116.98|116.92|116.98|116.92|116.98|116.9|3256
1644315650000|2022-02-08 10:20:50|116.96|116.94|116.9|116.82|116.96|116.94|116.9|116.82|18295
1644315660000|2022-02-08 10:21:00|116.88|116.8|116.88|116.8|116.88|116.8|116.88|116.78|0
1644315670000|2022-02-08 10:21:10|116.9|116.84|117|116.92|117|116.92|116.9|116.84|9908
1644315680000|2022-02-08 10:21:20||116.9||116.9||116.9||116.9|0
1644315700000|2022-02-08 10:21:40||116.92||116.92||116.92||116.92|1692
1644315710000|2022-02-08 10:21:50|116.98||116.96||116.98||116.96||0
1644315730000|2022-02-08 10:22:10|116.94|116.9|116.94|116.84|116.94|116.9|116.9|116.84|7244
1644315740000|2022-02-08 10:22:20|116.92||116.94||116.94||116.92||842
1644315750000|2022-02-08 10:22:30|116.92|116.82|116.86|116.78|116.92|116.86|116.86|116.78|1636
1644315760000|2022-02-08 10:22:40||116.84||116.78||116.84||116.78|1900
1644315770000|2022-02-08 10:22:50|116.88|116.8|116.88|116.82|116.92|116.84|116.88|116.8|3115
1644315780000|2022-02-08 10:23:00|116.9|116.84|116.9|116.82|116.9|116.84|116.9|116.82|1000
1644315790000|2022-02-08 10:23:10|116.86|116.8|116.84|116.74|116.86|116.82|116.82|116.72|4017
1644315800000|2022-02-08 10:23:20||116.76||116.74||116.76||116.74|0
1644315810000|2022-02-08 10:23:30|116.82||116.8||116.82||116.8||0
1644315820000|2022-02-08 10:23:40|116.78|116.72|116.72|116.62|116.78|116.72|116.68|116.6|1920
1644315840000|2022-02-08 10:24:00|116.7|116.6|116.68|116.6|116.7|116.6|116.68|116.58|28503
1644315850000|2022-02-08 10:24:10||116.58||116.58||116.58||116.58|0
1644315870000|2022-02-08 10:24:30|116.66|116.6|116.66|116.6|116.66|116.6|116.66|116.6|3401
1644315880000|2022-02-08 10:24:40||116.62||116.62||116.62||116.62|10100
1644315890000|2022-02-08 10:24:50|116.64|116.6|116.56|116.48|116.64|116.6|116.56|116.48|4305
1644315900000|2022-02-08 10:25:00||116.52||116.52||116.52||116.52|0
1644315910000|2022-02-08 10:25:10|116.58|116.54|116.58|116.52|116.64|116.54|116.56|116.52|18454
1644315920000|2022-02-08 10:25:20|116.6|116.54|116.6|116.54|116.6|116.54|116.6|116.54|4512
1644315930000|2022-02-08 10:25:30|116.62|116.56|116.6|116.56|116.62|116.56|116.6|116.56|10821
1644315940000|2022-02-08 10:25:40|116.62|116.58|116.68|116.58|116.68|116.6|116.6|116.54|31504
1644315950000|2022-02-08 10:25:50|116.66||116.64||116.66||116.64||0
1644315960000|2022-02-08 10:26:00|116.62|116.6|116.64|116.58|116.64|116.6|116.62|116.58|4345
1644315980000|2022-02-08 10:26:20|||||||||675
1644315990000|2022-02-08 10:26:30|116.62||116.62||116.64||116.62||1699
1644316020000|2022-02-08 10:27:00|116.58|116.56|116.54|116.46|116.62|116.56|116.54|116.46|24919
1644316050000|2022-02-08 10:27:30||116.44||116.46||116.46||116.44|0
1644316060000|2022-02-08 10:27:40|116.52|116.48|116.5|116.44|116.52|116.48|116.5|116.44|1600
1644316080000|2022-02-08 10:28:00|116.48|116.46|116.52|116.46|116.52|116.46|116.48|116.44|6422
1644316090000|2022-02-08 10:28:10|||||||||140
1644316110000|2022-02-08 10:28:30|116.54|116.48|116.62|116.56|116.64|116.56|116.54|116.48|9177
1644316120000|2022-02-08 10:28:40||116.58||116.56||116.58||116.56|0
1644316130000|2022-02-08 10:28:50|116.6||116.6||116.6||116.6||0
1644316160000|2022-02-08 10:29:20|||||||||850
1644316180000|2022-02-08 10:29:40|||||||||1868795
1644316190000|2022-02-08 10:29:50|||||||||589
1644316200000|2022-02-08 10:30:00|116.58|116.58|116.6|116.56|116.6|116.58|116.56|116.54|14415
1644316230000|2022-02-08 10:30:30|116.62|116.58|116.66|116.56|116.72|116.64|116.62|116.56|10852
1644316240000|2022-02-08 10:30:40|116.68|116.58|116.7|116.62|116.7|116.62|116.68|116.58|0
1644316250000|2022-02-08 10:30:50|116.72|116.64|116.68|116.62|116.72|116.66|116.66|116.62|0
1644316260000|2022-02-08 10:31:00|116.66||116.68||116.7||116.66||0
1644316270000|2022-02-08 10:31:10|116.7|116.64|116.72|116.64|116.72|116.68|116.7|116.64|3320
1644316280000|2022-02-08 10:31:20||116.68||116.68||116.68||116.68|0
1644316290000|2022-02-08 10:31:30|116.76|116.7|116.82|116.74|116.82|116.74|116.76|116.7|7037
1644316310000|2022-02-08 10:31:50|116.84|116.72|116.74|116.7|116.84|116.72|116.72|116.68|12442
1644316320000|2022-02-08 10:32:00|116.72|116.72|116.66|116.58|116.72|116.72|116.66|116.56|9683
1644316340000|2022-02-08 10:32:20|116.68|116.6|116.66|116.58|116.7|116.62|116.66|116.58|0
1644316350000|2022-02-08 10:32:30|116.64|116.54|116.62|116.54|116.64|116.54|116.6|116.54|1749
1644316360000|2022-02-08 10:32:40|116.64|116.56|116.64|116.56|116.64|116.56|116.64|116.56|0
1644316370000|2022-02-08 10:32:50|116.62|116.54|116.62|116.54|116.62|116.54|116.6|116.54|0
1644316380000|2022-02-08 10:33:00|116.64|116.58|116.7|116.62|116.7|116.64|116.64|116.58|5094
1644316390000|2022-02-08 10:33:10|||||||||11000
1644316400000|2022-02-08 10:33:20|116.68|116.6|116.64|116.56|116.68|116.6|116.64|116.56|2000
1644316410000|2022-02-08 10:33:30|116.66|116.58|116.64|116.56|116.68|116.6|116.64|116.56|931
1644316420000|2022-02-08 10:33:40|116.62||116.6||116.62||116.6||0
1644316480000|2022-02-08 10:34:40|116.58|116.54|116.58|116.52|116.6|116.56|116.58|116.52|17345
1644316500000|2022-02-08 10:35:00|116.6|116.54|116.6|116.56|116.6|116.56|116.6|116.54|5122
1644316520000|2022-02-08 10:35:20|116.62|116.6|116.62|116.6|116.66|116.6|116.62|116.6|3482
1644316530000|2022-02-08 10:35:30|116.66||116.68||116.68||116.66||3
1644316540000|2022-02-08 10:35:40|||||||||9000
1644316550000|2022-02-08 10:35:50|116.7|116.62|116.76|116.66|116.76|116.66|116.7|116.62|3505
1644316560000|2022-02-08 10:36:00||116.68||116.66||116.68||116.66|43
1644316570000|2022-02-08 10:36:10||116.68||116.66||116.68||116.66|0
1644316580000|2022-02-08 10:36:20||116.68||116.68||116.68||116.68|1000
1644316590000|2022-02-08 10:36:30|116.78|116.7|116.76|116.7|116.8|116.7|116.76|116.7|0
1644316600000|2022-02-08 10:36:40||116.72||116.72||116.72||116.72|3
1644316610000|2022-02-08 10:36:50|||||||||6681
1644316630000|2022-02-08 10:37:10|116.74|116.7|116.74|116.64|116.76|116.7|116.7|116.62|21613
1644316640000|2022-02-08 10:37:20|116.72|116.62|116.72|116.62|116.72|116.64|116.72|116.62|0
1644316650000|2022-02-08 10:37:30||116.64||116.64||116.64||116.64|0
1644316660000|2022-02-08 10:37:40|||||||||845
1644316680000|2022-02-08 10:38:00|116.74|116.68|116.78|116.72|116.8|116.72|116.74|116.68|6104
1644316690000|2022-02-08 10:38:10|116.8||116.8||116.8||116.8||1338
1644316700000|2022-02-08 10:38:20|||||||||36032
1644316730000|2022-02-08 10:38:50||116.74||116.74||116.76||116.72|0
1644316760000|2022-02-08 10:39:20|||||||||122
1644316770000|2022-02-08 10:39:30||116.76||116.76||116.76||116.76|1867
1644316800000|2022-02-08 10:40:00|116.82|116.78|116.86|116.8|116.86|116.8|116.82|116.78|4778
1644316810000|2022-02-08 10:40:10|116.88|116.82|116.88|116.8|116.88|116.84|116.86|116.8|3689
1644316820000|2022-02-08 10:40:20|116.9|116.82|116.9|116.82|116.92|116.82|116.9|116.82|4300
1644316840000|2022-02-08 10:40:40|116.92|116.84|116.92|116.84|116.92|116.84|116.92|116.84|85
1644316870000|2022-02-08 10:41:10|||||||||2140
1644316890000|2022-02-08 10:41:30|116.9|116.86|116.84|116.76|116.96|116.86|116.82|116.76|27666
1644316900000|2022-02-08 10:41:40|||||||||2141
1644316910000|2022-02-08 10:41:50|116.86|116.78|116.86|116.78|116.86|116.78|116.86|116.78|0
1644316920000|2022-02-08 10:42:00||116.76||116.76||116.76||116.76|0
1644316930000|2022-02-08 10:42:10|116.88|116.8|116.88|116.8|116.88|116.8|116.88|116.8|0
1644316950000|2022-02-08 10:42:30|||||||||5000
1644316960000|2022-02-08 10:42:40|116.9|116.82|116.92|116.84|116.94|116.84|116.9|116.82|100
1644316970000|2022-02-08 10:42:50|116.94||116.92||116.94||116.92||0
1644316980000|2022-02-08 10:43:00|116.9||116.9||116.9||116.9||50
1644317010000|2022-02-08 10:43:30||116.86||116.86||116.86||116.86|521
1644317020000|2022-02-08 10:43:40|116.92|116.88|116.94|116.88|116.96|116.88|116.92|116.88|3
1644317040000|2022-02-08 10:44:00|||||||||4255
1644317060000|2022-02-08 10:44:20|||||||||1000
1644317080000|2022-02-08 10:44:40|116.96||116.94||116.96||116.94||0
1644317090000|2022-02-08 10:44:50|116.96|116.86|116.96|116.88|116.96|116.88|116.92|116.86|1492
1644317100000|2022-02-08 10:45:00|116.98|116.9|116.98|116.9|117|116.92|116.96|116.88|1828
1644317110000|2022-02-08 10:45:10||116.88||116.9||116.9||116.88|0
1644317120000|2022-02-08 10:45:20|117|116.92|116.98|116.92|117|116.92|116.98|116.92|0
1644317150000|2022-02-08 10:45:50|117|116.94|117.06|116.98|117.06|116.98|117|116.94|13679
1644317200000|2022-02-08 10:46:40|117.04||117.04||117.04||117.04||0
1644317210000|2022-02-08 10:46:50|117.02|116.96|116.98|116.94|117.02|116.96|116.94|116.9|14439
1644317220000|2022-02-08 10:47:00|117|116.96|117|116.96|117|116.96|117|116.96|2973
1644317230000|2022-02-08 10:47:10|||||||||2658
1644317240000|2022-02-08 10:47:20||116.98||116.98||116.98||116.98|2150
1644317290000|2022-02-08 10:48:10||116.96||116.96||116.96||116.96|0
1644317300000|2022-02-08 10:48:20||116.98||116.98||116.98||116.98|0
1644317340000|2022-02-08 10:49:00|117.04|117|117.02|116.98|117.1|117.04|117.02|116.96|26683
1644317400000|2022-02-08 10:50:00|117.06|117|117.02|116.96|117.08|117|116.98|116.94|27772
1644317420000|2022-02-08 10:50:20|116.98|116.98|117.04|116.98|117.04|117|116.98|116.96|42730
1644317430000|2022-02-08 10:50:30|117.02|117|117.04|116.98|117.04|117|117.02|116.98|14188
1644317440000|2022-02-08 10:50:40|117|116.96|116.98|116.94|117.04|116.96|116.98|116.94|9246
1644317450000|2022-02-08 10:50:50|116.94|116.92|117|116.94|117|116.94|116.94|116.88|30478
1644317460000|2022-02-08 10:51:00|116.98|116.9|116.96|116.88|116.98|116.9|116.96|116.88|1491
1644317470000|2022-02-08 10:51:10|116.98|116.9|116.98|116.9|116.98|116.9|116.98|116.9|0
1644317480000|2022-02-08 10:51:20|116.96|116.88|116.94|116.86|116.96|116.92|116.92|116.84|176
1644317490000|2022-02-08 10:51:30|116.92|116.88|116.9|116.86|116.92|116.88|116.9|116.86|1599
1644317500000|2022-02-08 10:51:40|116.88||116.88||116.88||116.88||0
1644317510000|2022-02-08 10:51:50|116.9|116.88|116.94|116.88|116.94|116.88|116.88|116.86|10398
1644317520000|2022-02-08 10:52:00|116.96||116.96||116.98||116.96||1
1644317530000|2022-02-08 10:52:10|116.94||116.96||116.96||116.94||500
1644317540000|2022-02-08 10:52:20|116.94||116.96||116.96||116.92||15000
1644317550000|2022-02-08 10:52:30|116.94|116.9|116.98|116.9|116.98|116.9|116.94|116.9|0
1644317560000|2022-02-08 10:52:40|116.96||116.96||116.96||116.96||0
1644317570000|2022-02-08 10:52:50|||||||||120
1644317580000|2022-02-08 10:53:00|116.98||116.96||116.98||116.96||0
1644317590000|2022-02-08 10:53:10|||||||||50000
1644317600000|2022-02-08 10:53:20|116.98|116.92|117|116.92|117|116.92|116.98|116.92|2968
1644317610000|2022-02-08 10:53:30|||||||||1390
1644317640000|2022-02-08 10:54:00|116.98||116.98||116.98||116.98||2000
1644317650000|2022-02-08 10:54:10|117||117||117||117||0
1644317660000|2022-02-08 10:54:20||116.94||116.94||116.94||116.94|0
1644317670000|2022-02-08 10:54:30|||||||||295
1644317690000|2022-02-08 10:54:50|||||||||16000
1644317700000|2022-02-08 10:55:00|||||||||51000
1644317710000|2022-02-08 10:55:10|117.02|116.96|117.04|116.98|117.1|117.02|117.02|116.96|44532
1644317720000|2022-02-08 10:55:20|117.02|116.96|117|116.98|117.02|116.98|116.98|116.96|9441
1644317730000|2022-02-08 10:55:30|116.98|116.96|116.98|116.92|116.98|116.98|116.96|116.92|23523
1644317740000|2022-02-08 10:55:40|||||||||1252
1644317770000|2022-02-08 10:56:10|116.96||116.96||116.96||116.96||2138
1644317780000|2022-02-08 10:56:20|116.94|116.9|116.98|116.9|117.04|116.96|116.94|116.9|39677
1644317790000|2022-02-08 10:56:30|116.96|116.92|116.96|116.92|116.96|116.92|116.92|116.92|7306
1644317800000|2022-02-08 10:56:40|116.98|116.94|116.98|116.94|116.98|116.94|116.98|116.94|7479
1644317810000|2022-02-08 10:56:50|117|116.96|117|116.94|117|116.96|117|116.94|1826
1644317820000|2022-02-08 10:57:00|117.02|116.96|117.02|116.98|117.06|117|117.02|116.96|63876
1644317830000|2022-02-08 10:57:10|||||||||2711
1644317840000|2022-02-08 10:57:20|117.04|117|117.06|117|117.06|117|117.04|116.98|922
1644317850000|2022-02-08 10:57:30|117.04|116.98|117.04|116.96|117.04|116.98|117|116.94|29038
1644317860000|2022-02-08 10:57:40|117.06|116.98|117.06|117.02|117.06|117.02|117.06|116.98|0
1644317870000|2022-02-08 10:57:50|117.08|117.06|117.06|117.02|117.1|117.06|117.06|116.98|12776
1644317880000|2022-02-08 10:58:00|117.04|117|117.04|117|117.04|117|117.02|117|13072
1644317890000|2022-02-08 10:58:10|117.06|117.02|117.06|117|117.06|117.02|117.04|117|10064
1644317900000|2022-02-08 10:58:20|117.04||117.04||117.06||117.04||5000
1644317930000|2022-02-08 10:58:50|117.02|116.98|117.02|116.98|117.02|116.98|117|116.94|17014
1644317940000|2022-02-08 10:59:00|117|116.96|117|116.98|117|116.98|117|116.96|1783
1644317950000|2022-02-08 10:59:10|116.98|116.96|116.98|116.96|116.98|116.96|116.98|116.96|24
1644317960000|2022-02-08 10:59:20|116.96|116.94|116.96|116.94|116.96|116.94|116.96|116.9|7220
1644317970000|2022-02-08 10:59:30|116.98|116.9|116.94|116.9|116.98|116.9|116.94|116.9|279
1644317990000|2022-02-08 10:59:50|116.96|116.92|116.98|116.92|116.98|116.94|116.96|116.92|6895
1644318000000|2022-02-08 11:00:00|117|116.96|117.02|116.96|117.1|117.04|117|116.96|19229
1644318020000|2022-02-08 11:00:20|116.98|116.98|117.04|116.98|117.04|116.98|116.98|116.96|1937
1644318030000|2022-02-08 11:00:30||117||117||117||117|51
1644318040000|2022-02-08 11:00:40|117.02|116.98|117|116.98|117.02|116.98|117|116.98|800
1644318060000|2022-02-08 11:01:00|116.98|116.96|117|116.96|117|116.96|116.98|116.96|5031
1644318080000|2022-02-08 11:01:20|116.98|116.94|116.96|116.9|116.98|116.94|116.96|116.88|9395
1644318090000|2022-02-08 11:01:30||116.88||116.88||116.88||116.88|0
1644318100000|2022-02-08 11:01:40|116.94|116.86|116.92|116.86|116.94|116.88|116.92|116.86|0
1644318110000|2022-02-08 11:01:50|116.94|116.88|116.94|116.88|116.94|116.88|116.94|116.88|0
1644318120000|2022-02-08 11:02:00|116.96||116.94||116.96||116.94||12
1644318150000|2022-02-08 11:02:30|116.96||116.94||116.96||116.94||0
1644318160000|2022-02-08 11:02:40|116.9|116.86|116.88|116.82|116.9|116.86|116.86|116.82|4441
1644318170000|2022-02-08 11:02:50|116.86|116.8|116.88|116.8|116.88|116.8|116.86|116.8|0
1644318180000|2022-02-08 11:03:00|116.86||116.86||116.86||116.86||9
1644318190000|2022-02-08 11:03:10|116.84|116.76|116.78|116.72|116.84|116.76|116.78|116.7|2679
1644318200000|2022-02-08 11:03:20|116.8|116.74|116.82|116.76|116.82|116.78|116.8|116.74|793
1644318210000|2022-02-08 11:03:30|||||||||7990
1644318230000|2022-02-08 11:03:50|116.84|116.78|116.9|116.82|116.9|116.82|116.84|116.78|2553
1644318240000|2022-02-08 11:04:00|116.92|116.84|116.94|116.86|116.94|116.86|116.92|116.82|693
1644318280000|2022-02-08 11:04:40|||||||||427
1644318300000|2022-02-08 11:05:00|116.92|116.84|116.9|116.84|116.92|116.84|116.9|116.84|5
1644318310000|2022-02-08 11:05:10|116.92|116.86|116.98|116.9|117|116.9|116.92|116.86|14826
1644318320000|2022-02-08 11:05:20|117|116.92|117|116.9|117|116.92|116.98|116.9|0
1644318330000|2022-02-08 11:05:30|116.98||116.96||116.98||116.96||0
1644318360000|2022-02-08 11:06:00|||||||||800
1644318370000|2022-02-08 11:06:10|||||||||5846
1644318380000|2022-02-08 11:06:20|||||||||12060
1644318390000|2022-02-08 11:06:30|116.98|116.92|117|116.92|117|116.96|116.98|116.9|20514
1644318400000|2022-02-08 11:06:40|116.98||116.98||116.98||116.98||0
1644318410000|2022-02-08 11:06:50|117|116.94|117|116.94|117|116.94|117|116.94|0
1644318430000|2022-02-08 11:07:10|117.02|116.98|117|116.96|117.06|116.98|117|116.94|15216
1644318450000|2022-02-08 11:07:30|116.96|116.94|116.94|116.92|116.96|116.94|116.94|116.9|10671
1644318460000|2022-02-08 11:07:40|||||||||1075
1644318470000|2022-02-08 11:07:50|116.96||117||117||116.96||6594
1644318480000|2022-02-08 11:08:00|116.98||116.98||117||116.98||515
1644318500000|2022-02-08 11:08:20|116.96|116.9|116.94|116.86|116.96|116.9|116.94|116.86|2414
1644318510000|2022-02-08 11:08:30||116.9||116.9||116.9||116.9|0
1644318530000|2022-02-08 11:08:50|116.96|116.92|117|116.92|117|116.92|116.96|116.92|481
1644318540000|2022-02-08 11:09:00||116.94||116.92||116.94||116.92|0
1644318550000|2022-02-08 11:09:10|116.98|116.9|116.96|116.9|117|116.9|116.96|116.9|0
1644318590000|2022-02-08 11:09:50|||||||||5301
1644318640000|2022-02-08 11:10:40|||||||||1735
1644318660000|2022-02-08 11:11:00|116.98|116.92|116.98|116.94|117|116.94|116.96|116.92|9862
1644318670000|2022-02-08 11:11:10|||||||||1434
1644318680000|2022-02-08 11:11:20|117||117||117||117||5
1644318690000|2022-02-08 11:11:30|116.98|116.96|116.98|116.96|116.98|116.96|116.98|116.96|0
1644318700000|2022-02-08 11:11:40|117||117||117||117||5002
1644318720000|2022-02-08 11:12:00|117.02|116.98|117|116.96|117.06|116.98|117|116.96|8404
1644318730000|2022-02-08 11:12:10||116.98||116.98||116.98||116.98|0
1644318740000|2022-02-08 11:12:20|117.02||117.02||117.02||117.02||582
1644318750000|2022-02-08 11:12:30|117.06|117|117.02|116.98|117.06|117|117.02|116.98|14867
1644318760000|2022-02-08 11:12:40|||||||||15496
1644318780000|2022-02-08 11:13:00|116.98|116.96|116.96|116.9|116.98|116.96|116.96|116.88|8814
1644318790000|2022-02-08 11:13:10||116.88||116.88||116.88||116.88|0
1644318800000|2022-02-08 11:13:20||116.9||116.9||116.9||116.9|0
1644318830000|2022-02-08 11:13:50||116.92||116.92||116.92||116.92|166
1644318840000|2022-02-08 11:14:00|||||||||9702
1644318870000|2022-02-08 11:14:30|116.98|116.94|117|116.96|117|116.96|116.98|116.94|4823
1644318890000|2022-02-08 11:14:50|117.02|116.98|117.04|116.96|117.04|117|117.02|116.96|7476
1644318900000|2022-02-08 11:15:00|117.06|116.98|117.02|116.98|117.06|117|117|116.96|7304
1644318910000|2022-02-08 11:15:10|117.04||117.04||117.04||117.04||0
1644318930000|2022-02-08 11:15:30|117.06||117.06||117.06||117.06||0
1644318940000|2022-02-08 11:15:40|117.02||117.02||117.02||117.02||7227
1644319050000|2022-02-08 11:17:30|||||||||34205
1644319090000|2022-02-08 11:18:10|||||||||13135
1644319100000|2022-02-08 11:18:20|||||||||11
1644319110000|2022-02-08 11:18:30|117|116.96|117.02|116.96|117.02|116.96|116.96|116.88|16163
1644319130000|2022-02-08 11:18:50|117.06|116.98|117.04|117|117.06|117.02|117.04|116.98|3311
1644319140000|2022-02-08 11:19:00||116.98||116.98||116.98||116.98|0
1644319200000|2022-02-08 11:20:00|117.06|117|117.04|117|117.06|117.02|117.04|117|9249
1644319220000|2022-02-08 11:20:20|117.08|116.98|117.1|117.02|117.1|117.02|117.04|116.98|2192
1644319230000|2022-02-08 11:20:30|117.12||117.1||117.12||117.1||50000
1644319240000|2022-02-08 11:20:40|117.08|117.06|117.08|117.02|117.1|117.06|117|116.98|55500
1644319260000|2022-02-08 11:21:00|117|117|117.08|117|117.08|117|117|116.98|102352
1644319270000|2022-02-08 11:21:10|117.04||117.04||117.04||117.04||0
1644319280000|2022-02-08 11:21:20|||||||||177
1644319290000|2022-02-08 11:21:30|||||||||50000
1644319300000|2022-02-08 11:21:40|117.02|116.98|117.04|116.98|117.04|116.98|117.02|116.98|44444
1644319310000|2022-02-08 11:21:50|117.02|116.96|117.02|116.94|117.02|116.98|117|116.94|4234
1644319320000|2022-02-08 11:22:00|117||117||117||117||0
1644319330000|2022-02-08 11:22:10|116.94|116.92|117|116.96|117|116.96|116.94|116.92|30000
1644319390000|2022-02-08 11:23:10|||||||||1010
1644319420000|2022-02-08 11:23:40|117.02|116.98|116.96|116.92|117.04|117|116.96|116.92|98688
1644319430000|2022-02-08 11:23:50|117|116.94|117|116.96|117|116.96|116.94|116.92|25000
1644319440000|2022-02-08 11:24:00|116.96|116.94|117|116.96|117|116.96|116.96|116.94|25000
1644319450000|2022-02-08 11:24:10|116.98|116.94|117|116.94|117|116.94|116.98|116.92|63374
1644319460000|2022-02-08 11:24:20|116.98|116.92|116.94|116.86|116.98|116.92|116.92|116.82|5458
1644319470000|2022-02-08 11:24:30|116.84|116.84|116.94|116.88|116.94|116.88|116.84|116.82|35600
1644319480000|2022-02-08 11:24:40|116.92|116.86|116.78|116.7|116.92|116.88|116.78|116.7|9962
1644319490000|2022-02-08 11:24:50|116.8|116.72|116.78|116.72|116.8|116.72|116.78|116.72|0
1644319500000|2022-02-08 11:25:00||116.7||116.7||116.7||116.7|0
1644319510000|2022-02-08 11:25:10|116.76|116.68|116.76|116.68|116.76|116.7|116.76|116.68|2142
1644319520000|2022-02-08 11:25:20|116.8|116.7|116.8|116.74|116.8|116.74|116.8|116.7|141
1644319530000|2022-02-08 11:25:30|116.84|116.76|116.82|116.78|116.86|116.78|116.82|116.76|5850
1644319540000|2022-02-08 11:25:40|116.86||116.86||116.88||116.86||1
1644319550000|2022-02-08 11:25:50|116.88|116.8|116.88|116.82|116.88|116.82|116.88|116.8|0
1644319560000|2022-02-08 11:26:00|116.9|116.84|116.92|116.84|116.92|116.84|116.88|116.82|500
1644319570000|2022-02-08 11:26:10|116.9||116.9||116.9||116.9||400
1644319580000|2022-02-08 11:26:20|116.92|116.86|116.9|116.84|116.92|116.86|116.9|116.84|0
1644319590000|2022-02-08 11:26:30|116.92||116.92||116.92||116.92||0
1644319600000|2022-02-08 11:26:40|116.88|116.82|116.86|116.78|116.88|116.82|116.86|116.78|3450
1644319610000|2022-02-08 11:26:50|116.82|116.8|116.86|116.78|116.86|116.8|116.82|116.78|0
1644319620000|2022-02-08 11:27:00||116.8||116.8||116.8||116.8|8516
1644319630000|2022-02-08 11:27:10|116.88|116.84|116.92|116.84|116.96|116.86|116.88|116.84|891
1644319660000|2022-02-08 11:27:40|116.9||116.92||116.92||116.9||1
1644319670000|2022-02-08 11:27:50|116.9||116.9||116.9||116.9||0
1644319680000|2022-02-08 11:28:00|||||||||11663
1644319690000|2022-02-08 11:28:10|116.92||116.92||116.92||116.92||72
1644319700000|2022-02-08 11:28:20|116.9|116.8|116.82|116.78|116.9|116.8|116.82|116.78|1354
1644319710000|2022-02-08 11:28:30|116.8|116.74|116.78|116.72|116.8|116.74|116.78|116.7|5554
1644319730000|2022-02-08 11:28:50|116.8|116.74|116.82|116.76|116.86|116.78|116.8|116.74|32586
1644319740000|2022-02-08 11:29:00|116.84|116.78|116.84|116.78|116.84|116.78|116.84|116.78|0
1644319850000|2022-02-08 11:30:50|116.86|116.8|116.84|116.78|116.86|116.82|116.82|116.78|21865
1644319860000|2022-02-08 11:31:00|116.86|116.82|116.86|116.8|116.86|116.82|116.86|116.78|21017
1644319870000|2022-02-08 11:31:10|116.88|116.82|116.9|116.82|116.92|116.82|116.88|116.82|1706
1644319880000|2022-02-08 11:31:20|116.88|116.8|116.88|116.82|116.9|116.82|116.86|116.8|2586
1644319900000|2022-02-08 11:31:40|||||||||1723
1644319910000|2022-02-08 11:31:50|116.9||116.9||116.9||116.9||0
1644319920000|2022-02-08 11:32:00|116.92|116.84|116.92|116.88|116.92|116.88|116.92|116.84|3060
1644319950000|2022-02-08 11:32:30|116.94|116.9|117|116.92|117|116.92|116.94|116.88|10859
1644319960000|2022-02-08 11:32:40|116.98||116.98||116.98||116.98||17193
1644319970000|2022-02-08 11:32:50|||||||||2000
1644319980000|2022-02-08 11:33:00|||||||||1519
1644320000000|2022-02-08 11:33:20|||||||||645
1644320030000|2022-02-08 11:33:50|116.96|116.88|116.98|116.92|116.98|116.92|116.94|116.88|4462
1644320040000|2022-02-08 11:34:00|117||116.98||117||116.98||4613
1644320050000|2022-02-08 11:34:10|117||116.98||117||116.98||1521
1644320070000|2022-02-08 11:34:30|116.94|116.9|116.96|116.9|116.96|116.9|116.94|116.88|7352
1644320080000|2022-02-08 11:34:40|116.98|116.92|116.98|116.92|117|116.92|116.98|116.92|0
1644320100000|2022-02-08 11:35:00|117|116.94|117|116.96|117|116.96|117|116.94|1256
1644320110000|2022-02-08 11:35:10|||||||||3695
1644320120000|2022-02-08 11:35:20|116.98||116.98||116.98||116.98||0
1644320130000|2022-02-08 11:35:30|117||117||117||117||125
1644320160000|2022-02-08 11:36:00|116.94|116.94|116.98|116.92|117|116.96|116.94|116.9|140147
1644320170000|2022-02-08 11:36:10|117||117||117||117||0
1644320190000|2022-02-08 11:36:30||116.94||116.94||116.94||116.94|25000
1644320200000|2022-02-08 11:36:40|116.92|116.92|116.98|116.94|117|116.94|116.92|116.9|25000
1644320210000|2022-02-08 11:36:50|||||||||840
1644320220000|2022-02-08 11:37:00|116.96|116.92|116.86|116.78|116.96|116.92|116.84|116.76|27319
1644320230000|2022-02-08 11:37:10|116.84|116.76|116.76|116.7|116.84|116.76|116.76|116.7|0
1644320250000|2022-02-08 11:37:30|116.74|116.68|116.68|116.62|116.74|116.68|116.68|116.6|3161
1644320260000|2022-02-08 11:37:40|||||||||657
1644320290000|2022-02-08 11:38:10|116.66||116.68||116.68||116.66||0
1644320300000|2022-02-08 11:38:20|116.7|116.64|116.68|116.62|116.7|116.64|116.66|116.62|3101
1644320320000|2022-02-08 11:38:40|116.64|116.6|116.62|116.56|116.64|116.6|116.6|116.52|1503
1644320330000|2022-02-08 11:38:50|116.6||116.6||116.6||116.6||0
1644320360000|2022-02-08 11:39:20|116.62||116.62||116.62||116.62||2
1644320370000|2022-02-08 11:39:30|116.64|116.58|116.62|116.58|116.66|116.58|116.62|116.58|11301
1644320420000|2022-02-08 11:40:20|116.6|116.56|116.58|116.5|116.6|116.56|116.56|116.5|2761
1644320430000|2022-02-08 11:40:30|116.6|116.52|116.58|116.56|116.6|116.56|116.58|116.52|1194
1644320440000|2022-02-08 11:40:40|116.6|116.58|116.68|116.62|116.68|116.62|116.6|116.56|18657
1644320450000|2022-02-08 11:40:50|116.7||116.7||116.7||116.7||8653
1644320470000|2022-02-08 11:41:10|116.6|116.6|116.7|116.66|116.7|116.66|116.6|116.58|24761
1644320480000|2022-02-08 11:41:20|||||||||2189
1644320510000|2022-02-08 11:41:50|116.68|116.64|116.7|116.64|116.7|116.66|116.68|116.6|9026
1644320520000|2022-02-08 11:42:00|116.68|116.62|116.7|116.62|116.7|116.62|116.68|116.6|9000
1644320530000|2022-02-08 11:42:10||116.64||116.66||116.66||116.64|0
1644320540000|2022-02-08 11:42:20|116.68|116.62|116.68|116.64|116.68|116.64|116.68|116.6|1600
1644320550000|2022-02-08 11:42:30||116.6||116.6||116.6||116.58|709
1644320560000|2022-02-08 11:42:40|116.7|116.62|116.7|116.62|116.7|116.62|116.7|116.62|0
1644320570000|2022-02-08 11:42:50||116.6||116.62||116.62||116.6|0
1644320580000|2022-02-08 11:43:00|116.68|116.6|116.7|116.62|116.7|116.62|116.68|116.6|844
1644320610000|2022-02-08 11:43:30||116.64||116.62||116.64||116.62|0
1644320620000|2022-02-08 11:43:40|116.68|116.6|116.66|116.58|116.68|116.6|116.64|116.58|1457
1644320630000|2022-02-08 11:43:50|116.64||116.64||116.64||116.64||0
1644320650000|2022-02-08 11:44:10|||||||||5000
1644320670000|2022-02-08 11:44:30||116.6||116.6||116.6||116.6|0
1644320680000|2022-02-08 11:44:40|116.58|116.58|116.58|116.56|116.58|116.58|116.58|116.52|10269
1644320690000|2022-02-08 11:44:50||116.52||116.54||116.54||116.52|722
1644320700000|2022-02-08 11:45:00|||||||||843
1644320720000|2022-02-08 11:45:20|116.56||116.56||116.56||116.56||0
1644320730000|2022-02-08 11:45:30|116.54|116.5|116.56|116.5|116.56|116.5|116.54|116.5|7910
1644320740000|2022-02-08 11:45:40|116.54|116.48|116.54|116.44|116.54|116.48|116.5|116.44|2400
1644320750000|2022-02-08 11:45:50|116.52|116.46|116.54|116.46|116.54|116.46|116.52|116.44|150
1644320770000|2022-02-08 11:46:10|116.48|116.44|116.54|116.44|116.54|116.46|116.48|116.44|420
1644320780000|2022-02-08 11:46:20|116.52|116.46|116.54|116.46|116.54|116.46|116.52|116.44|0
1644320790000|2022-02-08 11:46:30|116.56|116.48|116.58|116.54|116.58|116.54|116.56|116.48|14860
1644320800000|2022-02-08 11:46:40|||||||||2760
1644320820000|2022-02-08 11:47:00|116.6|116.56|116.62|116.56|116.66|116.58|116.6|116.56|6997
1644320830000|2022-02-08 11:47:10|116.64||116.64||116.64||116.64||2428
1644320840000|2022-02-08 11:47:20|116.62||116.62||116.64||116.6||0
1644320850000|2022-02-08 11:47:30|116.64|116.58|116.7|116.62|116.7|116.62|116.64|116.56|1893
1644320860000|2022-02-08 11:47:40|116.68||116.68||116.68||116.68||0
1644320880000|2022-02-08 11:48:00|116.7||116.68||116.7||116.68||8518
1644320910000|2022-02-08 11:48:30|||||||||1504
1644320940000|2022-02-08 11:49:00|116.66||116.66||116.66||116.66||209
1644321010000|2022-02-08 11:50:10||116.64||116.64||116.64||116.64|4
1644321020000|2022-02-08 11:50:20|116.68||116.7||116.72||116.68||2681
1644321040000|2022-02-08 11:50:40|116.68|116.62|116.62|116.58|116.72|116.64|116.62|116.54|18120
1644321050000|2022-02-08 11:50:50|||||||||200
1644321070000|2022-02-08 11:51:10|116.64|116.56|116.66|116.58|116.68|116.6|116.64|116.56|2253
1644321110000|2022-02-08 11:51:50|116.68|116.6|116.68|116.6|116.68|116.6|116.68|116.6|8
1644321140000|2022-02-08 11:52:20|116.66|116.58|116.6|116.54|116.66|116.58|116.6|116.54|14387
1644321150000|2022-02-08 11:52:30|||||||||80
1644321160000|2022-02-08 11:52:40|116.64|116.56|116.62|116.56|116.64|116.56|116.62|116.56|494
1644321170000|2022-02-08 11:52:50|116.64|116.58|116.62|116.56|116.64|116.58|116.62|116.54|1
1644321180000|2022-02-08 11:53:00|116.64|116.58|116.64|116.58|116.64|116.58|116.64|116.58|0
1644321190000|2022-02-08 11:53:10|116.66|116.6|116.7|116.62|116.7|116.64|116.66|116.6|5625
1644321210000|2022-02-08 11:53:30|116.68||116.68||116.68||116.68||150
1644321220000|2022-02-08 11:53:40||116.64||116.64||116.64||116.64|0
1644321230000|2022-02-08 11:53:50|116.66|116.62|116.66|116.58|116.66|116.62|116.64|116.56|1906
1644321240000|2022-02-08 11:54:00|116.64||116.64||116.64||116.64||0
1644321250000|2022-02-08 11:54:10|116.66|116.56|116.6|116.52|116.66|116.58|116.58|116.52|8576
1644321260000|2022-02-08 11:54:20|116.58|116.5|116.6|116.54|116.62|116.54|116.58|116.5|0
1644321290000|2022-02-08 11:54:50||116.56||116.56||116.56||116.56|0
1644321310000|2022-02-08 11:55:10|116.62|116.58|116.64|116.58|116.64|116.58|116.62|116.58|6089
1644321320000|2022-02-08 11:55:20|116.66||116.66||116.66||116.64||0
1644321330000|2022-02-08 11:55:30|116.64||116.64||116.66||116.64||2060
1644321350000|2022-02-08 11:55:50|116.62|116.56|116.58|116.54|116.62|116.56|116.58|116.54|2385
1644321360000|2022-02-08 11:56:00|116.6|116.56|116.58|116.52|116.62|116.56|116.58|116.48|8067
1644321370000|2022-02-08 11:56:10|116.56|116.5|116.56|116.5|116.56|116.5|116.52|116.44|164
1644321410000|2022-02-08 11:56:50|||||||||16
1644321460000|2022-02-08 11:57:40|116.54||116.54||116.54||116.54||0
1644321480000|2022-02-08 11:58:00|||||||||827
1644321520000|2022-02-08 11:58:40|||||||||2770
1644321530000|2022-02-08 11:58:50|116.56|116.52|116.56|116.54|116.58|116.54|116.56|116.52|7320
1644321540000|2022-02-08 11:59:00|||||||||10227
1644321550000|2022-02-08 11:59:10|116.58||116.56||116.58||116.56||554
1644321570000|2022-02-08 11:59:30||116.52||116.54||116.54||116.5|1166
1644321590000|2022-02-08 11:59:50|116.58|116.56|116.66|116.6|116.68|116.6|116.58|116.56|8359
1644321600000|2022-02-08 12:00:00|116.64||116.66||116.66||116.64||0
1644321610000|2022-02-08 12:00:10|116.68||116.68||116.68||116.68||0
1644321620000|2022-02-08 12:00:20|116.66||116.68||116.68||116.66||0
1644321640000|2022-02-08 12:00:40|116.66||116.66||116.66||116.66||0
1644321670000|2022-02-08 12:01:10|||||||||1716
1644321680000|2022-02-08 12:01:20|116.68||116.68||116.68||116.68||2314
1644321690000|2022-02-08 12:01:30|116.66|116.62|116.68|116.62|116.68|116.62|116.66|116.6|13507
1644321710000|2022-02-08 12:01:50|||||||||75
1644321720000|2022-02-08 12:02:00||116.64||116.64||116.64||116.64|40
1644321730000|2022-02-08 12:02:10|116.72|116.66|116.76|116.68|116.76|116.7|116.72|116.66|2251
1644321740000|2022-02-08 12:02:20|116.78|116.7|116.72|116.68|116.8|116.74|116.72|116.66|7452
1644321750000|2022-02-08 12:02:30|116.74|116.7|116.78|116.7|116.78|116.72|116.74|116.7|4481
1644321760000|2022-02-08 12:02:40|116.8|116.72|116.8|116.72|116.8|116.74|116.8|116.72|1293
1644321770000|2022-02-08 12:02:50|116.78||116.8||116.8||116.78||0
1644321780000|2022-02-08 12:03:00||116.74||116.76||116.76||116.74|0
1644321800000|2022-02-08 12:03:20|116.78|116.74|116.76|116.72|116.78|116.74|116.76|116.68|4890
1644321830000|2022-02-08 12:03:50|116.74|116.68|116.74|116.64|116.74|116.68|116.72|116.64|1482
1644321840000|2022-02-08 12:04:00|116.72|116.66|116.72|116.64|116.72|116.66|116.72|116.64|0
1644321850000|2022-02-08 12:04:10|116.7||116.68||116.7||116.68||11
1644321860000|2022-02-08 12:04:20|116.66|116.6|116.64|116.6|116.68|116.62|116.62|116.56|5735
1644321880000|2022-02-08 12:04:40|116.66||116.64||116.66||116.64||0
1644321910000|2022-02-08 12:05:10|116.66|116.62|116.66|116.62|116.7|116.64|116.64|116.6|7516
1644321930000|2022-02-08 12:05:30|||||||||37870
1644321940000|2022-02-08 12:05:40|116.6|116.6|116.6|116.58|116.6|116.6|116.6|116.54|3440
1644321950000|2022-02-08 12:05:50|116.64|116.54|116.6|116.54|116.64|116.56|116.6|116.52|1727
1644321980000|2022-02-08 12:06:20||116.52||116.52||116.52||116.52|643
1644321990000|2022-02-08 12:06:30|116.62|116.56|116.62|116.56|116.62|116.58|116.62|116.56|25834
1644322000000|2022-02-08 12:06:40|||||||||344
1644322020000|2022-02-08 12:07:00|116.6|116.58|116.6|116.56|116.6|116.58|116.6|116.56|2009
1644322030000|2022-02-08 12:07:10|116.62||116.62||116.62||116.62||0
1644322060000|2022-02-08 12:07:40|116.64|116.58|116.64|116.6|116.64|116.62|116.64|116.58|5920
1644322080000|2022-02-08 12:08:00|||||||||3407
1644322090000|2022-02-08 12:08:10||116.58||116.56||116.58||116.56|3737
1644322100000|2022-02-08 12:08:20|116.62|116.58|116.64|116.58|116.64|116.58|116.62|116.56|0
1644322110000|2022-02-08 12:08:30|||||||||857
1644322120000|2022-02-08 12:08:40|116.62|116.56|116.62|116.56|116.62|116.56|116.62|116.56|22
1644322150000|2022-02-08 12:09:10||116.6||116.6||116.6||116.6|0
1644322160000|2022-02-08 12:09:20|116.64|116.62|116.66|116.6|116.66|116.62|116.64|116.6|1214
1644322190000|2022-02-08 12:09:50|116.7|116.64|116.7|116.64|116.7|116.64|116.7|116.64|5714
1644322200000|2022-02-08 12:10:00|||||||||503
1644322210000|2022-02-08 12:10:10|||||||||251
1644322220000|2022-02-08 12:10:20|116.66|116.62|116.66|116.58|116.66|116.62|116.6|116.56|9367
1644322230000|2022-02-08 12:10:30|116.64|116.56|116.64|116.58|116.66|116.58|116.62|116.56|0
1644322240000|2022-02-08 12:10:40|||||||||1705
1644322330000|2022-02-08 12:12:10|116.66|116.6|116.68|116.62|116.68|116.62|116.66|116.6|1658
1644322380000|2022-02-08 12:13:00|116.66||116.66||116.66||116.66||0
1644322390000|2022-02-08 12:13:10|||||||||545
1644322400000|2022-02-08 12:13:20|116.64|116.6|116.62|116.58|116.66|116.6|116.62|116.58|3599
1644322410000|2022-02-08 12:13:30|116.64||116.66||116.66||116.62||2817
1644322420000|2022-02-08 12:13:40|116.64|116.6|116.66|116.6|116.66|116.6|116.62|116.6|2
1644322460000|2022-02-08 12:14:20||116.62||116.62||116.62||116.62|128
1644322470000|2022-02-08 12:14:30|||||||||5
1644322490000|2022-02-08 12:14:50|||||||||400
1644322500000|2022-02-08 12:15:00|116.68|116.6|116.68|116.64|116.68|116.64|116.68|116.6|5637
1644322510000|2022-02-08 12:15:10||116.62||116.62||116.62||116.62|1078
1644322560000|2022-02-08 12:16:00|116.66|116.6|116.68|116.6|116.68|116.6|116.62|116.58|14166
1644322590000|2022-02-08 12:16:30|116.7|116.62|116.7|116.64|116.7|116.64|116.7|116.62|1616
1644322600000|2022-02-08 12:16:40|116.68||116.7||116.7||116.68||0
1644322650000|2022-02-08 12:17:30|116.72|116.66|116.72|116.66|116.72|116.66|116.72|116.66|1585
1644322670000|2022-02-08 12:17:50|116.7|116.64|116.7|116.64|116.7|116.64|116.66|116.62|7524
1644322680000|2022-02-08 12:18:00|116.72|116.66|116.76|116.72|116.76|116.72|116.72|116.66|6729
1644322690000|2022-02-08 12:18:10|116.78|116.7|116.8|116.72|116.8|116.72|116.78|116.7|863
1644322720000|2022-02-08 12:18:40|||||||||871
1644322730000|2022-02-08 12:18:50|||||||||8578
1644322740000|2022-02-08 12:19:00||116.74||116.74||116.74||116.74|0
1644322760000|2022-02-08 12:19:20|116.84|116.76|116.86|116.78|116.86|116.78|116.82|116.74|6225
1644322790000|2022-02-08 12:19:50|116.82|116.76|116.8|116.72|116.82|116.76|116.78|116.7|21681
1644322810000|2022-02-08 12:20:10||116.74||116.74||116.74||116.74|0
1644322830000|2022-02-08 12:20:30|||||||||1712
1644322850000|2022-02-08 12:20:50|116.78|116.72|116.78|116.7|116.78|116.72|116.72|116.66|7162
1644322890000|2022-02-08 12:21:30|116.7|116.68|116.78|116.7|116.78|116.7|116.7|116.68|18531
1644322900000|2022-02-08 12:21:40|||||||||415
1644322950000|2022-02-08 12:22:30|||||||||400
1644322960000|2022-02-08 12:22:40|116.76||116.76||116.76||116.74||43
1644322970000|2022-02-08 12:22:50|116.78|116.72|116.78|116.72|116.78|116.72|116.78|116.72|1306
1644322990000|2022-02-08 12:23:10|||||||||603
1644323000000|2022-02-08 12:23:20|116.76|116.7|116.74|116.7|116.76|116.72|116.7|116.62|16726
1644323010000|2022-02-08 12:23:30|116.76||116.76||116.76||116.76||725
1644323060000|2022-02-08 12:24:20|116.74||116.74||116.74||116.74||4648
1644323070000|2022-02-08 12:24:30|116.76||116.76||116.76||116.76||558
1644323090000|2022-02-08 12:24:50|116.78|116.72|116.84|116.8|116.9|116.8|116.78|116.72|18046
1644323100000|2022-02-08 12:25:00||116.82||116.82||116.82||116.82|0
1644323120000|2022-02-08 12:25:20|116.88||116.86||116.88||116.86||1538
1644323140000|2022-02-08 12:25:40|116.88|116.84|116.98|116.88|117|116.92|116.88|116.84|18302
1644323150000|2022-02-08 12:25:50||116.9||116.88||116.9||116.88|0
1644323170000|2022-02-08 12:26:10|117|116.9|117|116.96|117|116.96|117|116.9|2479
1644323190000|2022-02-08 12:26:30|116.98|116.94|116.96|116.94|117|116.96|116.96|116.94|14474
1644323200000|2022-02-08 12:26:40|116.94|116.9|116.94|116.9|116.94|116.9|116.94|116.88|1334
1644323210000|2022-02-08 12:26:50|116.9|116.88|116.92|116.84|116.92|116.88|116.9|116.84|115
1644323230000|2022-02-08 12:27:10|116.94|116.86|116.96|116.9|117|116.9|116.94|116.86|22979
1644323260000|2022-02-08 12:27:40|116.94||116.96||116.96||116.94||0
1644323290000|2022-02-08 12:28:10|||||||||823
1644323300000|2022-02-08 12:28:20|116.94|116.88|116.94|116.88|116.94|116.9|116.94|116.86|4481
1644323310000|2022-02-08 12:28:30|116.96|116.9|116.96|116.9|116.96|116.92|116.94|116.9|7234
1644323320000|2022-02-08 12:28:40|||||||||16
1644323330000|2022-02-08 12:28:50|116.94||116.96||116.96||116.94||263
1644323340000|2022-02-08 12:29:00|||||||||3573
1644323360000|2022-02-08 12:29:20|||||||||6190
1644323370000|2022-02-08 12:29:30|||||||||14
1644323380000|2022-02-08 12:29:40|116.94|116.88|116.94|116.88|116.94|116.88|116.94|116.88|2143
1644323400000|2022-02-08 12:30:00|116.92|116.86|116.88|116.84|116.92|116.86|116.88|116.84|13097
1644323410000|2022-02-08 12:30:10|116.9||116.9||116.9||116.9||10344
1644323420000|2022-02-08 12:30:20|116.92|116.86|116.9|116.86|116.92|116.88|116.9|116.86|3806
1644323430000|2022-02-08 12:30:30|||||||||20000
1644323450000|2022-02-08 12:30:50|116.88||116.88||116.88||116.88||0
1644323460000|2022-02-08 12:31:00|116.9||116.9||116.9||116.88||0
1644323500000|2022-02-08 12:31:40|116.92|116.88|116.92|116.88|116.92|116.88|116.92|116.86|3903
1644323510000|2022-02-08 12:31:50|116.94|116.9|116.94|116.9|116.96|116.9|116.94|116.88|21421
1644323530000|2022-02-08 12:32:10|116.96|116.92|117|116.92|117|116.92|116.96|116.92|2806
1644323570000|2022-02-08 12:32:50|||||||||474
1644323580000|2022-02-08 12:33:00|116.98|116.9|117|116.94|117|116.94|116.96|116.9|29104
1644323590000|2022-02-08 12:33:10|116.98|116.92|116.96|116.9|117|116.92|116.96|116.9|8680
1644323600000|2022-02-08 12:33:20|116.98|116.92|117|116.92|117|116.92|116.98|116.92|0
1644323620000|2022-02-08 12:33:40|116.98|116.9|116.96|116.9|116.98|116.9|116.96|116.9|0
1644323640000|2022-02-08 12:34:00|||||||||297
1644323650000|2022-02-08 12:34:10|116.94||116.96||116.96||116.94||0
1644323670000|2022-02-08 12:34:30|116.98|116.92|116.98|116.92|116.98|116.92|116.98|116.92|3965
1644323680000|2022-02-08 12:34:40|116.96|116.96|116.98|116.92|116.98|116.96|116.94|116.92|6764
1644323690000|2022-02-08 12:34:50||116.94||116.94||116.94||116.94|282
1644323700000|2022-02-08 12:35:00|||||||||233
1644323710000|2022-02-08 12:35:10|116.96||117||117||116.96||6813
1644323720000|2022-02-08 12:35:20|117.02|116.96|117|116.98|117.06|117|117|116.96|34047
1644323740000|2022-02-08 12:35:40|||||||||1367
1644323760000|2022-02-08 12:36:00|117.02||117||117.02||117||32853
1644323780000|2022-02-08 12:36:20|117.02|116.96|117|116.94|117.02|116.96|116.98|116.94|44855
1644323820000|2022-02-08 12:37:00|116.98||117||117||116.98||0
1644323890000|2022-02-08 12:38:10|116.98||117||117||116.98||1021
1644323900000|2022-02-08 12:38:20|116.98||116.98||117||116.98||0
1644323940000|2022-02-08 12:39:00|116.96|116.92|116.98|116.92|116.98|116.92|116.96|116.92|6762
1644323950000|2022-02-08 12:39:10|116.94|116.9|116.96|116.92|116.96|116.92|116.94|116.88|2959
1644323980000|2022-02-08 12:39:40|||||||||17406
1644323990000|2022-02-08 12:39:50|116.98||116.98||116.98||116.98||14
1644324020000|2022-02-08 12:40:20|116.96|116.9|116.9|116.82|116.96|116.9|116.88|116.8|11785
1644324030000|2022-02-08 12:40:30|116.88|116.8|116.88|116.82|116.9|116.84|116.88|116.8|2358
1644324040000|2022-02-08 12:40:40|116.9|116.84|116.9|116.84|116.9|116.84|116.88|116.84|6945
1644324050000|2022-02-08 12:40:50|116.88|116.82|116.82|116.74|116.88|116.82|116.82|116.74|3719
1644324060000|2022-02-08 12:41:00||116.76||116.74||116.76||116.74|767
1644324070000|2022-02-08 12:41:10|116.8||116.8||116.8||116.8||0
1644324110000|2022-02-08 12:41:50|||||||||1695
1644324120000|2022-02-08 12:42:00|116.78|116.72|116.74|116.68|116.78|116.72|116.74|116.66|4200
1644324130000|2022-02-08 12:42:10|116.72|116.66|116.74|116.68|116.74|116.72|116.72|116.64|19460
1644324140000|2022-02-08 12:42:20|116.76|116.7|116.76|116.7|116.76|116.7|116.76|116.7|6596
1644324150000|2022-02-08 12:42:30|116.74||116.76||116.76||116.74||0
1644324160000|2022-02-08 12:42:40|||||||||10220
1644324170000|2022-02-08 12:42:50|116.78|116.72|116.8|116.74|116.8|116.76|116.78|116.72|8994
1644324180000|2022-02-08 12:43:00|||||||||633
1644324190000|2022-02-08 12:43:10|116.82|116.76|116.84|116.76|116.84|116.76|116.82|116.76|1825
1644324200000|2022-02-08 12:43:20|116.86|116.78|116.86|116.8|116.88|116.8|116.86|116.78|3859
1644324270000|2022-02-08 12:44:30|116.84||116.86||116.86||116.84||110
1644324300000|2022-02-08 12:45:00|116.82|116.78|116.84|116.78|116.86|116.8|116.82|116.78|8703
1644324310000|2022-02-08 12:45:10|||||||||9
1644324320000|2022-02-08 12:45:20|116.78|116.76|116.84|116.8|116.84|116.8|116.78|116.76|19000
1644324330000|2022-02-08 12:45:30|116.86|116.82|116.86|116.82|116.86|116.82|116.86|116.8|10921
1644324340000|2022-02-08 12:45:40|||||||||506
1644324350000|2022-02-08 12:45:50|116.88||116.88||116.88||116.88||4393
1644324370000|2022-02-08 12:46:10|116.9|116.84|116.88|116.84|116.9|116.84|116.88|116.84|13907
1644324380000|2022-02-08 12:46:20|116.9|116.86|117|116.94|117|116.94|116.9|116.86|47814
1644324390000|2022-02-08 12:46:30|116.9|116.92|116.98|116.9|117|116.94|116.9|116.88|43740
1644324410000|2022-02-08 12:46:50||116.92||116.92||116.92||116.92|0
1644324420000|2022-02-08 12:47:00|116.9|116.9|116.98|116.9|116.98|116.9|116.9|116.88|13415
1644324440000|2022-02-08 12:47:20|117|116.92|117|116.96|117|116.96|117|116.92|3805
1644324450000|2022-02-08 12:47:30|117.02|116.98|117.08|117.02|117.1|117.04|117.02|116.96|15942
1644324460000|2022-02-08 12:47:40||117.04||117.04||117.04||117.04|841
1644324480000|2022-02-08 12:48:00|||||||||3416
1644324490000|2022-02-08 12:48:10|||||||||4578
1644324500000|2022-02-08 12:48:20|||||||||5000
1644324530000|2022-02-08 12:48:50||117.06||117.06||117.06||117.06|0
1644324540000|2022-02-08 12:49:00|117.06|117.04|117.08|117.04|117.08|117.04|117.06|117.04|2608
1644324550000|2022-02-08 12:49:10|||||||||54051
1644324560000|2022-02-08 12:49:20|117|117.02|117.06|117|117.08|117.02|116.98|116.96|51900
1644324570000|2022-02-08 12:49:30|117.04|116.98|117.02|116.98|117.04|116.98|117.02|116.98|4019
1644324580000|2022-02-08 12:49:40|||||||||42439
1644324590000|2022-02-08 12:49:50|117|116.96|117|116.96|117|116.96|117|116.96|6398
1644324600000|2022-02-08 12:50:00|117.02||117||117.02||117||6290
1644324610000|2022-02-08 12:50:10|116.96|116.92|116.96|116.94|117|116.94|116.96|116.88|5522
1644324620000|2022-02-08 12:50:20|116.98|116.92|117|116.92|117|116.94|116.92|116.88|25656
1644324630000|2022-02-08 12:50:30|116.98|116.9|117|116.94|117|116.94|116.98|116.9|53
1644324660000|2022-02-08 12:51:00|||||||||2000
1644324720000|2022-02-08 12:52:00|116.96|116.92|116.9|116.84|116.96|116.92|116.88|116.84|13612
1644324740000|2022-02-08 12:52:20|116.92||116.9||116.92||116.9||0
1644324750000|2022-02-08 12:52:30|||||||||204
1644324760000|2022-02-08 12:52:40|116.88|116.82|116.82|116.72|116.88|116.82|116.82|116.72|3511
1644324770000|2022-02-08 12:52:50|116.8|116.74|116.8|116.7|116.8|116.74|116.8|116.7|0
1644324780000|2022-02-08 12:53:00|116.78|116.74|116.8|116.74|116.8|116.74|116.78|116.74|0
1644324790000|2022-02-08 12:53:10|116.78|116.72|116.78|116.7|116.78|116.72|116.78|116.7|0
1644324800000|2022-02-08 12:53:20|116.76|116.68|116.76|116.68|116.76|116.68|116.76|116.68|0
1644324810000|2022-02-08 12:53:30||116.7||116.7||116.72||116.7|2
1644324820000|2022-02-08 12:53:40|||||||||182
1644324830000|2022-02-08 12:53:50|116.78|116.72|116.84|116.78|116.84|116.8|116.78|116.7|12631
1644324840000|2022-02-08 12:54:00||116.8||116.8||116.8||116.78|0
1644324860000|2022-02-08 12:54:20|116.82|116.78|116.8|116.76|116.82|116.78|116.8|116.76|5498
1644324870000|2022-02-08 12:54:30|116.82||116.82||116.82||116.82||0
1644324880000|2022-02-08 12:54:40|116.84||116.84||116.84||116.84||0
1644324900000|2022-02-08 12:55:00|116.82||116.82||116.82||116.82||0
1644324920000|2022-02-08 12:55:20|116.8|116.74|116.72|116.68|116.8|116.74|116.72|116.66|26959
1644324950000|2022-02-08 12:55:50|116.74||116.72||116.74||116.72||0
1644324960000|2022-02-08 12:56:00|116.74|116.7|116.74|116.7|116.74|116.7|116.74|116.68|2000
1644325000000|2022-02-08 12:56:40|116.76|116.72|116.76|116.72|116.8|116.74|116.76|116.7|15873
1644325010000|2022-02-08 12:56:50|||||||||332
1644325030000|2022-02-08 12:57:10|116.74|116.7|116.74|116.66|116.74|116.7|116.7|116.66|8896
1644325040000|2022-02-08 12:57:20||116.64||116.66||116.66||116.64|0
1644325050000|2022-02-08 12:57:30||116.68||116.68||116.68||116.68|1000
1644325060000|2022-02-08 12:57:40|116.76|116.7|116.76|116.72|116.76|116.72|116.76|116.7|2370
1644325070000|2022-02-08 12:57:50|116.78||116.76||116.8||116.76||4273
1644325100000|2022-02-08 12:58:20|116.78|116.74|116.8|116.76|116.8|116.76|116.78|116.74|12834
1644325140000|2022-02-08 12:59:00|116.78|116.74|116.74|116.68|116.78|116.74|116.7|116.68|8063
1644325180000|2022-02-08 12:59:40|116.76|116.7|116.76|116.72|116.76|116.72|116.76|116.7|755
1644325190000|2022-02-08 12:59:50|||||||||2546
1644325220000|2022-02-08 13:00:20|116.78|116.74|116.8|116.76|116.8|116.76|116.78|116.74|9111
1644325230000|2022-02-08 13:00:30|116.78|116.74|116.76|116.7|116.78|116.74|116.76|116.7|9842
1644325250000|2022-02-08 13:00:50||116.72||116.7||116.72||116.7|2140
1644325280000|2022-02-08 13:01:20||116.72||116.72||116.72||116.72|1626
1644325300000|2022-02-08 13:01:40|116.78|116.74|116.78|116.74|116.78|116.74|116.78|116.74|3304
1644325330000|2022-02-08 13:02:10|116.8|116.76|116.8|116.76|116.8|116.76|116.8|116.76|4143
1644325340000|2022-02-08 13:02:20|116.82|116.78|116.84|116.8|116.84|116.8|116.82|116.76|5676
1644325350000|2022-02-08 13:02:30|116.8|116.78|116.8|116.76|116.84|116.8|116.78|116.76|8611
1644325390000|2022-02-08 13:03:10|116.78|116.74|116.78|116.74|116.78|116.74|116.78|116.72|1266
1644325400000|2022-02-08 13:03:20|116.8||116.8||116.8||116.8||534
1644325410000|2022-02-08 13:03:30|116.82|116.76|116.82|116.76|116.84|116.76|116.82|116.76|662
1644325420000|2022-02-08 13:03:40|116.84|116.78|116.84|116.78|116.84|116.78|116.84|116.78|0
1644325430000|2022-02-08 13:03:50||116.76||116.78||116.78||116.76|0
1644325450000|2022-02-08 13:04:10|116.86|116.8|116.88|116.84|116.88|116.84|116.86|116.8|7129
1644325460000|2022-02-08 13:04:20||116.82||116.84||116.84||116.82|0
1644325470000|2022-02-08 13:04:30|116.86|116.82|116.86|116.82|116.86|116.82|116.86|116.82|1451
1644325480000|2022-02-08 13:04:40|116.84|116.8|116.82|116.76|116.84|116.8|116.82|116.76|4657
1644325520000|2022-02-08 13:05:20|116.8||116.8||116.82||116.8||0
1644325530000|2022-02-08 13:05:30|116.82|116.78|116.88|116.82|116.88|116.82|116.82|116.78|6947
1644325540000|2022-02-08 13:05:40|116.9||116.9||116.9||116.9||0
1644325550000|2022-02-08 13:05:50|116.88||116.88||116.9||116.88||0
1644325570000|2022-02-08 13:06:10|116.9|116.84|116.9|116.84|116.9|116.84|116.9|116.84|3953
1644325580000|2022-02-08 13:06:20||116.88||116.88||116.88||116.88|903
1644325590000|2022-02-08 13:06:30|116.92|116.86|116.92|116.86|116.94|116.86|116.92|116.86|0
1644325610000|2022-02-08 13:06:50|116.94|116.88|116.96|116.88|116.96|116.88|116.94|116.88|1828
1644325620000|2022-02-08 13:07:00|116.94||116.94||116.94||116.94||0
1644325630000|2022-02-08 13:07:10|||||||||863
1644325660000|2022-02-08 13:07:40|116.96|116.9|116.96|116.9|116.96|116.9|116.96|116.9|50
1644325680000|2022-02-08 13:08:00|||||||||5948
1644325710000|2022-02-08 13:08:30|116.94|116.88|116.94|116.88|116.94|116.88|116.92|116.88|4520
1644325720000|2022-02-08 13:08:40|||||||||74
1644325730000|2022-02-08 13:08:50|116.92|116.86|116.92|116.86|116.92|116.86|116.9|116.86|2200
1644325740000|2022-02-08 13:09:00||116.88||116.88||116.88||116.88|0
1644325770000|2022-02-08 13:09:30|116.88|116.86|116.88|116.86|116.88|116.86|116.88|116.86|567
1644325780000|2022-02-08 13:09:40|116.9||116.92||116.92||116.88||757
1644325810000|2022-02-08 13:10:10|116.94|116.88|116.94|116.88|116.94|116.88|116.94|116.86|12
1644325820000|2022-02-08 13:10:20|116.92|116.86|116.94|116.86|116.94|116.86|116.92|116.86|0
1644325830000|2022-02-08 13:10:30|116.96|116.88|117|116.92|117|116.92|116.96|116.88|1887
1644325840000|2022-02-08 13:10:40|116.98||116.98||116.98||116.98||0
1644325860000|2022-02-08 13:11:00|116.96||116.98||116.98||116.96||129
1644325880000|2022-02-08 13:11:20||116.94||116.92||116.94||116.92|0
1644325890000|2022-02-08 13:11:30|117|116.94|117|116.94|117|116.98|117|116.94|2654
1644325960000|2022-02-08 13:12:40||116.96||116.94||116.96||116.94|5260
1644326010000|2022-02-08 13:13:30||116.96||116.96||116.96||116.96|1220
1644326020000|2022-02-08 13:13:40||116.98||116.98||116.98||116.98|81
1644326030000|2022-02-08 13:13:50|117.02|117|117.06|117|117.08|117|117.02|117|4993
1644326040000|2022-02-08 13:14:00|||||||||300
1644326050000|2022-02-08 13:14:10|117.08|117.02|117.08|117|117.08|117.02|117.08|117|0
1644326090000|2022-02-08 13:14:50|117.06||117.08||117.08||117.06||0
1644326100000|2022-02-08 13:15:00|||||||||30000
1644326110000|2022-02-08 13:15:10|117.06|117.02|117.06|116.98|117.08|117.04|117|116.96|35000
1644326120000|2022-02-08 13:15:20|117.04||117.02||117.04||117.02||0
1644326130000|2022-02-08 13:15:30|117|116.96|117.02|116.98|117.06|117.02|116.98|116.92|32983
1644326140000|2022-02-08 13:15:40|117.04||117.02||117.04||117.02||0
1644326150000|2022-02-08 13:15:50|117.04||117.04||117.04||117.04||0
1644326160000|2022-02-08 13:16:00|117.06|117|117.06|117|117.06|117|117.04|116.98|12185
1644326170000|2022-02-08 13:16:10||117.02||117.02||117.02||117.02|0
1644326180000|2022-02-08 13:16:20||117||117||117||117|2156
1644326190000|2022-02-08 13:16:30|117.04||117.06||117.06||117.04||1786
1644326200000|2022-02-08 13:16:40|||||||||5126
1644326210000|2022-02-08 13:16:50||117.02||117||117.02||117|585
1644326220000|2022-02-08 13:17:00||117.02||117.02||117.02||117.02|0
1644326230000|2022-02-08 13:17:10|117.04|117|116.94|116.9|117.04|117|116.94|116.86|5642
1644326240000|2022-02-08 13:17:20|116.92|116.86|116.9|116.82|116.92|116.86|116.9|116.82|2600
1644326260000|2022-02-08 13:17:40|116.88||116.88||116.88||116.88||0
1644326290000|2022-02-08 13:18:10|116.86||116.86||116.86||116.86||0
1644326310000|2022-02-08 13:18:30|116.84|116.8|116.82|116.78|116.84|116.8|116.82|116.74|41370
1644326330000|2022-02-08 13:18:50|116.8|116.76|116.78|116.72|116.8|116.76|116.78|116.72|1663
1644326340000|2022-02-08 13:19:00|116.8|116.74|116.84|116.8|116.84|116.82|116.8|116.74|10535
1644326350000|2022-02-08 13:19:10||116.78||116.78||116.78||116.78|0
1644326360000|2022-02-08 13:19:20||116.8||116.8||116.8||116.8|0
1644326370000|2022-02-08 13:19:30|116.86|116.82|116.9|116.82|116.9|116.86|116.84|116.78|38457
1644326380000|2022-02-08 13:19:40|116.92|116.86|116.92|116.84|116.92|116.86|116.9|116.82|0
1644326400000|2022-02-08 13:20:00|116.9|116.86|116.92|116.86|116.92|116.86|116.9|116.86|1480
1644326410000|2022-02-08 13:20:10|116.9|116.84|116.9|116.82|116.9|116.84|116.86|116.82|18121
1644326440000|2022-02-08 13:20:40|116.92|116.84|116.92|116.84|116.92|116.84|116.92|116.84|0
1644326450000|2022-02-08 13:20:50|116.9|116.86|116.96|116.88|116.96|116.9|116.9|116.84|8078
1644326470000|2022-02-08 13:21:10|116.94||116.96||116.96||116.94||0
1644326480000|2022-02-08 13:21:20|||||||||100
1644326490000|2022-02-08 13:21:30|116.94||116.92||116.94||116.92||666
1644326500000|2022-02-08 13:21:40|116.9|116.86|116.9|116.86|116.9|116.86|116.9|116.86|4899
1644326530000|2022-02-08 13:22:10|116.92|116.88|116.92|116.86|116.94|116.9|116.9|116.86|21819
1644326540000|2022-02-08 13:22:20|116.94|116.88|116.92|116.86|116.94|116.88|116.92|116.86|11107
1644326580000|2022-02-08 13:23:00||116.88||116.88||116.88||116.88|0
1644326590000|2022-02-08 13:23:10||116.86||116.86||116.88||116.86|15155
1644326600000|2022-02-08 13:23:20||116.88||116.88||116.88||116.88|0
1644326610000|2022-02-08 13:23:30|116.9|116.86|116.88|116.84|116.9|116.86|116.88|116.84|35510
1644326640000|2022-02-08 13:24:00|||||||||757
1644326650000|2022-02-08 13:24:10|||||||||4240
1644326660000|2022-02-08 13:24:20|116.9|116.86|116.92|116.88|116.92|116.88|116.88|116.86|15444
1644326680000|2022-02-08 13:24:40|||||||||2139
1644326720000|2022-02-08 13:25:20|116.9|116.86|116.92|116.88|116.92|116.88|116.9|116.86|4536
1644326730000|2022-02-08 13:25:30|116.9||116.92||116.92||116.9||0
1644326770000|2022-02-08 13:26:10||116.86||116.88||116.88||116.86|2673
1644326790000|2022-02-08 13:26:30|||||||||866
1644326810000|2022-02-08 13:26:50|116.9|116.86|116.9|116.86|116.92|116.86|116.9|116.86|4099
1644326850000|2022-02-08 13:27:30|116.88|116.84|116.9|116.84|116.9|116.84|116.88|116.84|10818
1644326860000|2022-02-08 13:27:40||116.86||116.86||116.86||116.86|0
1644326900000|2022-02-08 13:28:20|116.88|116.84|116.9|116.84|116.9|116.84|116.88|116.84|0
1644326910000|2022-02-08 13:28:30|||||||||1001
1644326920000|2022-02-08 13:28:40|116.92|116.86|116.9|116.88|116.92|116.88|116.9|116.86|9133
1644326930000|2022-02-08 13:28:50|||||||||150
1644326940000|2022-02-08 13:29:00|||||||||8
1644326970000|2022-02-08 13:29:30|116.88|116.86|116.9|116.86|116.9|116.86|116.88|116.86|4265
1644326980000|2022-02-08 13:29:40|116.88|116.84|116.9|116.84|116.9|116.84|116.88|116.84|17854
1644326990000|2022-02-08 13:29:50||116.86||116.86||116.86||116.86|0
1644327000000|2022-02-08 13:30:00|||||||||550
1644327030000|2022-02-08 13:30:30|116.92|116.88|116.94|116.88|116.94|116.9|116.9|116.88|22539
1644327040000|2022-02-08 13:30:40||116.9||116.9||116.9||116.9|0
1644327050000|2022-02-08 13:30:50|||||||||5000
1644327060000|2022-02-08 13:31:00|116.96|116.92|116.94|116.9|116.96|116.92|116.94|116.9|13001
1644327080000|2022-02-08 13:31:20|116.92|116.88|116.94|116.9|116.94|116.9|116.92|116.88|16040
1644327100000|2022-02-08 13:31:40|||||||||3712
1644327130000|2022-02-08 13:32:10|||||||||2139
1644327150000|2022-02-08 13:32:30|116.92|116.88|116.94|116.9|116.94|116.9|116.9|116.86|11105
1644327170000|2022-02-08 13:32:50|||||||||12831
1644327190000|2022-02-08 13:33:10|||||||||5062
1644327240000|2022-02-08 13:34:00|116.96|116.92|117.2|117.14|117.2|117.16|116.96|116.92|77350
1644327250000|2022-02-08 13:34:10|117.18|117.16|117.16|117.12|117.18|117.16|117.16|117.12|5429
1644327270000|2022-02-08 13:34:30|117.14|117.14|117.14|117.08|117.14|117.14|117.14|117.08|21097
1644327280000|2022-02-08 13:34:40|117.12||117.12||117.12||117.12||0
1644327290000|2022-02-08 13:34:50|||||||||762
1644327300000|2022-02-08 13:35:00|117.14|117.1|117.14|117.08|117.16|117.1|117.14|117.08|3643
1644327310000|2022-02-08 13:35:10|117.08|117.06|117.08|117.04|117.08|117.06|117.08|117.02|11002
1644327320000|2022-02-08 13:35:20|117.06|117.06|117.06|117|117.06|117.06|117.06|117|3757
1644327330000|2022-02-08 13:35:30||117.02||117.02||117.02||117.02|2126
1644327350000|2022-02-08 13:35:50|117.04|117|117.04|116.98|117.04|117|117.04|116.98|5179
1644327360000|2022-02-08 13:36:00||117||117||117||117|850
1644327390000|2022-02-08 13:36:30|||||||||7271
1644327400000|2022-02-08 13:36:40|117.02|116.98|117.02|116.98|117.02|116.98|117.02|116.96|1957
1644327430000|2022-02-08 13:37:10|117|116.96|117|116.98|117.02|116.98|117|116.96|841
1644327440000|2022-02-08 13:37:20|117.02|117|117.02|116.96|117.02|117|117|116.96|5717
1644327450000|2022-02-08 13:37:30|117.04|116.98|117.02|117|117.04|117|117.02|116.98|16686
1644327460000|2022-02-08 13:37:40|||||||||3284
1644327480000|2022-02-08 13:38:00|117|116.98|117|116.98|117|116.98|117|116.98|6140
1644327530000|2022-02-08 13:38:50|||||||||7000
1644327550000|2022-02-08 13:39:10||116.96||116.96||116.96||116.96|1679
1644327560000|2022-02-08 13:39:20||116.98||116.98||116.98||116.98|0
1644327590000|2022-02-08 13:39:50|||||||||8063
1644327600000|2022-02-08 13:40:00|117.02|117|117.02|116.98|117.04|117|117.02|116.96|12820
1644327620000|2022-02-08 13:40:20|117|116.96|116.98|116.96|117|116.96|116.98|116.96|5820
1644327640000|2022-02-08 13:40:40|116.96|116.94|116.98|116.94|116.98|116.94|116.96|116.88|29562
1644327650000|2022-02-08 13:40:50|117|116.96|117|116.96|117|116.96|117|116.96|170
1644327660000|2022-02-08 13:41:00||116.94||116.96||116.96||116.94|2138
1644327680000|2022-02-08 13:41:20|116.98||116.98||116.98||116.98||1405
1644327710000|2022-02-08 13:41:50|||||||||3378
1644327720000|2022-02-08 13:42:00|117|116.98|117.02|116.98|117.02|117|117|116.96|21120
1644327740000|2022-02-08 13:42:20|117.04|117|117.1|117.04|117.1|117.04|117.02|117|17175
1644327750000|2022-02-08 13:42:30|117.08|117.02|117.1|117.02|117.1|117.02|117.08|117.02|171
1644327760000|2022-02-08 13:42:40|117.12|117.06|117.08|117.04|117.12|117.06|117.08|117.02|0
1644327780000|2022-02-08 13:43:00|117.12|117.08|117.12|117.08|117.12|117.08|117.12|117.08|301
1644327790000|2022-02-08 13:43:10|117.1|117.06|117.12|117.08|117.12|117.08|117.1|117.06|12611
1644327800000|2022-02-08 13:43:20|||||||||159
1644327810000|2022-02-08 13:43:30|117.1||117.12||117.12||117.1||4441
1644327820000|2022-02-08 13:43:40|||||||||1000
1644327840000|2022-02-08 13:44:00|||||||||586
1644327890000|2022-02-08 13:44:50|||||||||5773
1644327920000|2022-02-08 13:45:20|117.1|117.06|117.08|117.02|117.1|117.06|117.04|117.02|47760
1644327930000|2022-02-08 13:45:30|||||||||7633
1644327940000|2022-02-08 13:45:40|117.06|117|117.04|117.02|117.06|117.02|117.04|116.98|3009
1644327950000|2022-02-08 13:45:50|117.02|117|117.02|116.98|117.02|117|117.02|116.98|3732
1644327960000|2022-02-08 13:46:00|117||117||117||117||0
1644327970000|2022-02-08 13:46:10|117.02|117|117.04|116.98|117.04|117|117.02|116.98|11138
1644327980000|2022-02-08 13:46:20||117||116.98||117||116.98|11697
1644327990000|2022-02-08 13:46:30|117.02|116.96|116.98|116.92|117.02|116.96|116.98|116.92|9148
1644328040000|2022-02-08 13:47:20|||||||||128
1644328050000|2022-02-08 13:47:30|116.96||116.96||116.96||116.96||0
1644328070000|2022-02-08 13:47:50|||||||||774
1644328140000|2022-02-08 13:49:00|||||||||2565
1644328180000|2022-02-08 13:49:40|116.94|116.9|116.94|116.9|116.96|116.9|116.94|116.9|5597
1644328190000|2022-02-08 13:49:50|||||||||2543
1644328220000|2022-02-08 13:50:20|116.92|116.88|116.92|116.88|116.94|116.88|116.9|116.86|27881
1644328230000|2022-02-08 13:50:30|||||||||359
1644328250000|2022-02-08 13:50:50|||||||||2063
1644328260000|2022-02-08 13:51:00|116.94|116.9|117|116.96|117.02|116.96|116.94|116.9|30186
1644328280000|2022-02-08 13:51:20||116.98||116.96||116.98||116.96|2190
1644328290000|2022-02-08 13:51:30||116.98||116.98||116.98||116.96|1956
1644328310000|2022-02-08 13:51:50|116.98|116.96|117|116.96|117|116.96|116.98|116.96|790
1644328320000|2022-02-08 13:52:00|||||||||3488
1644328340000|2022-02-08 13:52:20|117.02|116.98|117.02|116.96|117.04|116.98|117|116.96|11845
1644328350000|2022-02-08 13:52:30|117|116.94|116.98|116.92|117|116.94|116.96|116.92|22227
1644328370000|2022-02-08 13:52:50|117||116.98||117||116.98||0
1644328410000|2022-02-08 13:53:30|116.96|116.9|116.94|116.9|116.96|116.9|116.94|116.9|13936
1644328420000|2022-02-08 13:53:40|116.96|116.92|117|116.96|117|116.96|116.96|116.92|23632
1644328440000|2022-02-08 13:54:00||116.94||116.94||116.94||116.94|0
1644328460000|2022-02-08 13:54:20|116.98|116.96|116.98|116.96|117|116.96|116.98|116.94|1600
1644328470000|2022-02-08 13:54:30||116.94||116.94||116.94||116.94|0
1644328540000|2022-02-08 13:55:40|117|116.96|117|116.96|117.02|116.98|117|116.94|8682
1644328560000|2022-02-08 13:56:00|116.98|116.94|116.98|116.96|117|116.96|116.98|116.94|5494
1644328570000|2022-02-08 13:56:10|||||||||670
1644328580000|2022-02-08 13:56:20|117|116.98|117.02|116.96|117.02|116.98|117|116.96|7146
1644328590000|2022-02-08 13:56:30|117|116.98|117|116.98|117|116.98|117|116.98|0
1644328600000|2022-02-08 13:56:40|||||||||3404
1644328610000|2022-02-08 13:56:50|||||||||841
1644328630000|2022-02-08 13:57:10|117.02||117.02||117.02||117.02||6423
1644328640000|2022-02-08 13:57:20|117|116.96|117|116.98|117.02|116.98|117|116.96|9141
1644328660000|2022-02-08 13:57:40|||||||||2979
1644328670000|2022-02-08 13:57:50|117.02||117.02||117.02||117.02||9802
1644328700000|2022-02-08 13:58:20|117.04|117|117.06|117.02|117.06|117.04|117.04|116.98|11124
1644328710000|2022-02-08 13:58:30||117.04||117.04||117.04||117.04|500
1644328720000|2022-02-08 13:58:40||117.02||117.02||117.02||117.02|3908
1644328730000|2022-02-08 13:58:50|117.08|117.04|117.1|117.04|117.1|117.06|117.08|117.04|391
1644328750000|2022-02-08 13:59:10|117.12|117.06|117.12|117.06|117.12|117.06|117.1|117.06|0
1644328760000|2022-02-08 13:59:20|117.08||117.08||117.08||117.08||0
1644328770000|2022-02-08 13:59:30|||||||||839
1644328800000|2022-02-08 14:00:00|117.1|117.08|117.14|117.1|117.14|117.1|117.1|117.06|1167
1644328810000|2022-02-08 14:00:10||117.12||117.12||117.12||117.12|0
1644328820000|2022-02-08 14:00:20|117.18|117.1|117.16|117.1|117.18|117.12|117.12|117.1|15180
1644328830000|2022-02-08 14:00:30||117.12||117.12||117.12||117.1|0
1644328840000|2022-02-08 14:00:40|117.14||117.14||117.14||117.14||0
1644328850000|2022-02-08 14:00:50|||||||||128
1644328860000|2022-02-08 14:01:00|117.16||117.16||117.16||117.16||482
1644328870000|2022-02-08 14:01:10|117.14|117.1|117.06|117|117.16|117.1|117.06|117|39751
1644328880000|2022-02-08 14:01:20|117.04||117.04||117.04||117.04||100
1644328890000|2022-02-08 14:01:30|||||||||516
1644328900000|2022-02-08 14:01:40|117.02|116.98|117.02|116.96|117.02|116.98|117.02|116.94|1551
1644328930000|2022-02-08 14:02:10|117||117||117||117||0
1644328980000|2022-02-08 14:03:00|116.98|116.94|117|116.94|117|116.96|116.94|116.92|16045
1644328990000|2022-02-08 14:03:10|117.02|116.96|117.04|117|117.04|117|117.02|116.96|18114
1644329010000|2022-02-08 14:03:30|||||||||1
1644329030000|2022-02-08 14:03:50|117.02|116.98|117|116.94|117.04|116.98|116.98|116.9|14091
1644329040000|2022-02-08 14:04:00||116.96||116.96||116.96||116.96|100
1644329050000|2022-02-08 14:04:10|||||||||1717
1644329060000|2022-02-08 14:04:20||116.92||116.94||116.96||116.92|807
1644329070000|2022-02-08 14:04:30|117.02|116.96|117.02|116.98|117.02|116.98|117.02|116.96|9223
1644329100000|2022-02-08 14:05:00|117|116.96|117.02|116.96|117.02|116.96|117|116.92|2641
1644329110000|2022-02-08 14:05:10|116.98|116.94|116.98|116.92|116.98|116.96|116.98|116.92|3164
1644329120000|2022-02-08 14:05:20|117|116.96|117|116.96|117|116.96|117|116.96|0
1644329140000|2022-02-08 14:05:40|116.98|116.94|117|116.96|117|116.96|116.98|116.94|642
1644329160000|2022-02-08 14:06:00|117.02|116.98|117.02|116.98|117.02|117|117.02|116.98|22632
1644329170000|2022-02-08 14:06:10|117|116.96|116.98|116.96|117|116.96|116.98|116.94|11183
1644329180000|2022-02-08 14:06:20||116.94||116.94||116.94||116.94|337
1644329220000|2022-02-08 14:07:00|116.96|116.92|116.94|116.9|116.96|116.92|116.94|116.9|13868
1644329250000|2022-02-08 14:07:30|116.92|116.88|116.94|116.9|116.94|116.9|116.92|116.88|9696
1644329260000|2022-02-08 14:07:40|116.92|116.88|116.94|116.88|116.94|116.88|116.92|116.88|0
1644329270000|2022-02-08 14:07:50|116.92||116.92||116.92||116.92||0
1644329290000|2022-02-08 14:08:10|116.9|116.86|116.92|116.86|116.92|116.86|116.9|116.82|19632
1644329300000|2022-02-08 14:08:20|116.94|116.88|116.98|116.94|116.98|116.94|116.94|116.88|30861
1644329310000|2022-02-08 14:08:30|117|116.96|117|116.96|117|116.96|116.98|116.96|5981
1644329350000|2022-02-08 14:09:10|117.02|116.98|117.02|116.98|117.04|117|117.02|116.96|22725
1644329360000|2022-02-08 14:09:20|117|116.96|116.98|116.94|117.02|116.96|116.98|116.94|16750
1644329370000|2022-02-08 14:09:30|117||116.98||117||116.98||5582
1644329410000|2022-02-08 14:10:10|117|116.96|117.04|117|117.04|117|117|116.96|16567
1644329420000|2022-02-08 14:10:20|117.02|116.98|117.02|117|117.02|117|117.02|116.98|361
1644329430000|2022-02-08 14:10:30||116.98||116.98||117||116.98|1189
1644329460000|2022-02-08 14:11:00|117.04|117|117.04|117|117.04|117|117.04|117|1506
1644329470000|2022-02-08 14:11:10|||||||||2951
1644329480000|2022-02-08 14:11:20|117.02|116.98|117.02|117|117.02|117|117.02|116.98|68942
1644329510000|2022-02-08 14:11:50|||||||||4074
1644329540000|2022-02-08 14:12:20|117.04||117.04||117.04||117.02||4428
1644329550000|2022-02-08 14:12:30|117.02|117.02|117.06|117.02|117.16|117.06|117.02|116.98|180989
1644329560000|2022-02-08 14:12:40||117||117.02||117.02||117|21395
1644329590000|2022-02-08 14:13:10|117.08|117.04|117.22|117.18|117.34|117.26|117.06|117.04|171462
1644329600000|2022-02-08 14:13:20|117.24|117.2|117.18|117.08|117.24|117.2|117.18|117.08|41201
1644329610000|2022-02-08 14:13:30|117.16|117.06|117.1|117.04|117.16|117.06|117.06|117|13313
1644329640000|2022-02-08 14:14:00|117.08||117.1||117.1||117.08||5416
1644329650000|2022-02-08 14:14:10|||||||||7605
1644329660000|2022-02-08 14:14:20|117.08|117.02|117.04|116.98|117.1|117.02|117|116.98|34870
1644329670000|2022-02-08 14:14:30|117.02|116.96|116.98|116.92|117.02|116.96|116.98|116.9|3659
1644329690000|2022-02-08 14:14:50|||||||||20000
1644329700000|2022-02-08 14:15:00|117|116.94|117.04|116.98|117.04|116.98|117|116.94|23219
1644329710000|2022-02-08 14:15:10|117.06|117|117.04|116.98|117.1|117.02|117.04|116.98|26311
1644329720000|2022-02-08 14:15:20|117.02|116.96|117|116.96|117.04|116.96|117|116.96|6438
1644329730000|2022-02-08 14:15:30||116.94||116.94||116.94||116.94|619
1644329750000|2022-02-08 14:15:50|116.98|116.92|117|116.94|117|116.94|116.96|116.9|6050
1644329760000|2022-02-08 14:16:00||116.92||116.92||116.92||116.92|1382
1644329770000|2022-02-08 14:16:10|117.02|116.94|117.02|116.96|117.02|117|117.02|116.94|19418
1644329780000|2022-02-08 14:16:20||116.98||116.98||116.98||116.98|0
1644329810000|2022-02-08 14:16:50|117|116.96|117|116.96|117|116.96|117|116.96|4520
1644329820000|2022-02-08 14:17:00|117.02|116.98|117.1|117.02|117.1|117.04|117.02|116.98|13585
1644329830000|2022-02-08 14:17:10|117.08|117|117.02|116.94|117.08|117|117.02|116.94|28882
1644329840000|2022-02-08 14:17:20|116.98|116.92|116.94|116.86|116.98|116.94|116.94|116.84|1535
1644329870000|2022-02-08 14:17:50||116.88||116.9||116.9||116.88|0
1644329900000|2022-02-08 14:18:20|116.96|116.94|117|116.92|117|116.96|116.96|116.92|31122
1644329920000|2022-02-08 14:18:40|117.04|116.94|117.06|116.98|117.06|116.98|117|116.94|8193
1644329930000|2022-02-08 14:18:50|117.02|116.96|117.1|117.02|117.1|117.02|117.02|116.96|268
1644329940000|2022-02-08 14:19:00|||||||||37424
1644329950000|2022-02-08 14:19:10|117.06||117.06||117.06||117.06||130
1644329960000|2022-02-08 14:19:20|117.04|117|117.04|117|117.04|117|117.04|117|17165
1644329990000|2022-02-08 14:19:50|||||||||2728905
1644330000000|2022-02-08 14:20:00|117.02|116.98|117.02|116.98|117.04|116.98|117.02|116.98|5715
1644330020000|2022-02-08 14:20:20|117.04|117|117.06|117|117.06|117|117|116.98|40406
1644330030000|2022-02-08 14:20:30|117.04|116.98|117.02|116.98|117.04|116.98|117.02|116.98|1735
1644330090000|2022-02-08 14:21:30|117.04|117|117.04|117|117.04|117|117.02|117|8557
1644330100000|2022-02-08 14:21:40|||||||||58
1644330120000|2022-02-08 14:22:00||116.98||116.98||116.98||116.98|10656
1644330140000|2022-02-08 14:22:20||117||117||117||116.98|5958
1644330160000|2022-02-08 14:22:40||116.98||116.98||116.98||116.98|3979
1644330170000|2022-02-08 14:22:50|||||||||100
1644330230000|2022-02-08 14:23:50|117.02|116.96|117|116.96|117.02|116.98|117|116.94|31816
1644330240000|2022-02-08 14:24:00|||||||||4247
1644330290000|2022-02-08 14:24:50|117.02|116.98|117.04|117|117.04|117|117|116.98|21661
1644330300000|2022-02-08 14:25:00|117.06|116.98|117.12|117.06|117.12|117.06|117.06|116.98|2382
1644330310000|2022-02-08 14:25:10|117.08|117.04|117.12|117.04|117.12|117.06|117.08|117.04|8464
1644330320000|2022-02-08 14:25:20|117.1|117.06|117.12|117.06|117.12|117.06|117.1|117.06|4333
1644330330000|2022-02-08 14:25:30|||||||||844
1644330360000|2022-02-08 14:26:00|||||||||8629
1644330370000|2022-02-08 14:26:10||117.08||117.08||117.08||117.08|25
1644330380000|2022-02-08 14:26:20|117.14|117.1|117.16|117.12|117.16|117.12|117.14|117.1|4766
1644330390000|2022-02-08 14:26:30|117.14|117.1|117.16|117.1|117.16|117.12|117.14|117.1|31712
1644330410000|2022-02-08 14:26:50|||||||||40
1644330420000|2022-02-08 14:27:00|||||||||5000
1644330440000|2022-02-08 14:27:20||117.12||117.12||117.12||117.12|0
1644330460000|2022-02-08 14:27:40|117.14|117.1|117.14|117.1|117.16|117.1|117.14|117.1|3181
1644330510000|2022-02-08 14:28:30|||||||||9351
1644330520000|2022-02-08 14:28:40|||||||||9593
1644330530000|2022-02-08 14:28:50|117.16|117.08|117.14|117.1|117.16|117.1|117.12|117.08|17389
1644330540000|2022-02-08 14:29:00|117.16|117.12|117.16|117.1|117.16|117.12|117.16|117.1|1769
1644330550000|2022-02-08 14:29:10|117.18|117.12|117.2|117.16|117.24|117.18|117.16|117.1|9474
1644330580000|2022-02-08 14:29:40|117.18|117.14|117.2|117.14|117.2|117.16|117.18|117.14|4706
1644330600000|2022-02-08 14:30:00|117.22|117.16|117.2|117.14|117.22|117.18|117.2|117.14|11018
1644330610000|2022-02-08 14:30:10||117.16||117.16||117.16||117.16|0
1644330620000|2022-02-08 14:30:20|117.18|117.14|117.22|117.16|117.24|117.18|117.18|117.14|33072
1644330630000|2022-02-08 14:30:30|117.16|117.14|117.2|117.14|117.24|117.18|117.16|117.14|24958
1644330640000|2022-02-08 14:30:40|117.22|117.16|117.24|117.2|117.3|117.22|117.22|117.14|6083
1644330660000|2022-02-08 14:31:00|117.2|117.22|117.2|117.18|117.24|117.22|117.2|117.18|47915
1644330670000|2022-02-08 14:31:10|117.18|117.16|117.18|117.14|117.18|117.18|117.18|117.14|12309
1644330680000|2022-02-08 14:31:20|117.16|117.12|117.16|117.08|117.16|117.12|117.16|117.06|18799
1644330720000|2022-02-08 14:32:00||117.1||117.1||117.1||117.1|2203
1644330730000|2022-02-08 14:32:10|117.18|117.12|117.18|117.1|117.18|117.14|117.16|117.1|13573
1644330740000|2022-02-08 14:32:20|117.16|117.12|117.16|117.1|117.16|117.12|117.16|117.1|4
1644330750000|2022-02-08 14:32:30|117.18|117.14|117.16|117.12|117.18|117.14|117.16|117.1|2934
1644330760000|2022-02-08 14:32:40|117.18|117.14|117.2|117.14|117.2|117.14|117.16|117.14|11667
1644330770000|2022-02-08 14:32:50|117.18|117.16|117.18|117.14|117.18|117.16|117.18|117.14|16890
1644330790000|2022-02-08 14:33:10|117.2|117.16|117.18|117.14|117.2|117.16|117.16|117.14|18662
1644330800000|2022-02-08 14:33:20|117.22|117.16|117.44|117.36|117.44|117.36|117.22|117.16|9617
1644330810000|2022-02-08 14:33:30|117.4|117.38|117.38|117.32|117.4|117.38|117.34|117.3|38889
1644330830000|2022-02-08 14:33:50|117.36|117.3|117.36|117.34|117.38|117.34|117.34|117.3|13739
1644330840000|2022-02-08 14:34:00|117.38|117.36|117.4|117.36|117.44|117.36|117.36|117.32|16620
1644330850000|2022-02-08 14:34:10|||||||||999
1644330860000|2022-02-08 14:34:20|117.42|117.4|117.46|117.4|117.48|117.4|117.4|117.36|9225
1644330870000|2022-02-08 14:34:30|117.44|117.38|117.34|117.24|117.46|117.42|117.34|117.24|39318
1644330880000|2022-02-08 14:34:40|117.3|117.22|117.24|117.16|117.3|117.22|117.24|117.16|25
1644330890000|2022-02-08 14:34:50||117.18||117.16||117.18||117.16|0
1644330900000|2022-02-08 14:35:00|117.26|117.2|117.3|117.28|117.32|117.28|117.26|117.2|19740
1644330910000|2022-02-08 14:35:10|117.32||117.34||117.34||117.32||3289
1644330920000|2022-02-08 14:35:20|117.32|117.26|117.38|117.34|117.42|117.34|117.32|117.26|3567
1644330930000|2022-02-08 14:35:30|117.4|117.38|117.4|117.34|117.4|117.38|117.4|117.32|54858
1644330940000|2022-02-08 14:35:40|117.38||117.38||117.38||117.38||0
1644330950000|2022-02-08 14:35:50|117.36|117.32|117.36|117.32|117.38|117.32|117.36|117.3|11119
1644330960000|2022-02-08 14:36:00|117.38|117.36|117.36|117.3|117.38|117.36|117.36|117.3|3518
1644330970000|2022-02-08 14:36:10|117.34||117.34||117.34||117.34||839
1644330980000|2022-02-08 14:36:20|117.32||117.34||117.34||117.32||8691
1644331000000|2022-02-08 14:36:40|117.32|117.32|117.32|117.3|117.34|117.32|117.32|117.3|2732
1644331020000|2022-02-08 14:37:00|117.34|117.32|117.4|117.34|117.4|117.34|117.34|117.32|5178
1644331030000|2022-02-08 14:37:10|117.44|117.36|117.42|117.36|117.44|117.4|117.4|117.34|2473
1644331040000|2022-02-08 14:37:20|117.44|117.38|117.4|117.36|117.46|117.38|117.4|117.34|1449
1644331050000|2022-02-08 14:37:30|117.44|117.34|117.42|117.36|117.44|117.38|117.42|117.34|265
1644331060000|2022-02-08 14:37:40|117.4||117.4||117.4||117.4||0
1644331080000|2022-02-08 14:38:00|117.42||117.44||117.44||117.42||442
1644331090000|2022-02-08 14:38:10|117.42|117.38|117.48|117.4|117.48|117.4|117.4|117.38|15055
1644331100000|2022-02-08 14:38:20|117.46|117.38|117.44|117.4|117.46|117.4|117.44|117.38|0
1644331110000|2022-02-08 14:38:30|117.42|117.38|117.4|117.36|117.44|117.38|117.38|117.36|38945
1644331130000|2022-02-08 14:38:50|117.42|117.38|117.42|117.38|117.42|117.38|117.4|117.38|33951
1644331150000|2022-02-08 14:39:10|117.44|117.4|117.46|117.42|117.5|117.44|117.42|117.38|27544
1644331160000|2022-02-08 14:39:20|117.48|117.44|117.5|117.44|117.5|117.46|117.48|117.44|4751
1644331170000|2022-02-08 14:39:30|117.46|117.42|117.5|117.44|117.5|117.44|117.46|117.42|12872
1644331180000|2022-02-08 14:39:40|117.48|117.46|117.5|117.46|117.5|117.46|117.48|117.44|388
1644331200000|2022-02-08 14:40:00|117.48||117.48||117.48||117.48||200
1644331220000|2022-02-08 14:40:20|117.5|117.48|117.52|117.48|117.56|117.52|117.5|117.46|68772
1644331230000|2022-02-08 14:40:30|117.54|117.46|117.48|117.44|117.56|117.48|117.48|117.44|36705
1644331250000|2022-02-08 14:40:50|117.5|117.46|117.52|117.48|117.52|117.48|117.5|117.46|3403
1644331260000|2022-02-08 14:41:00|117.56|117.46|117.54|117.48|117.58|117.5|117.48|117.44|85090
1644331270000|2022-02-08 14:41:10|117.56|117.5|117.52|117.48|117.58|117.5|117.5|117.46|30681
1644331280000|2022-02-08 14:41:20|117.5|117.5|117.62|117.54|117.62|117.54|117.5|117.46|109845
1644331290000|2022-02-08 14:41:30|117.58|117.52|117.52|117.46|117.6|117.52|117.52|117.46|36348
1644331300000|2022-02-08 14:41:40|117.5|117.48|117.56|117.52|117.56|117.52|117.5|117.48|19788
1644331310000|2022-02-08 14:41:50|117.54|117.5|117.54|117.5|117.54|117.5|117.54|117.5|1253
1644331320000|2022-02-08 14:42:00|117.58|117.52|117.78|117.74|117.84|117.78|117.58|117.5|18328
1644331330000|2022-02-08 14:42:10|117.8|117.76|117.78|117.74|117.82|117.76|117.78|117.74|4415
1644331340000|2022-02-08 14:42:20|117.76|117.72|117.64|117.56|117.78|117.72|117.64|117.56|13312
1644331350000|2022-02-08 14:42:30|117.66|117.6|117.64|117.6|117.66|117.64|117.64|117.6|7344
1644331360000|2022-02-08 14:42:40||117.62||117.6||117.62||117.6|2334
1644331370000|2022-02-08 14:42:50|117.62|117.58|117.58|117.54|117.64|117.6|117.58|117.5|14715
1644331380000|2022-02-08 14:43:00|117.56|117.52|117.46|117.4|117.6|117.52|117.46|117.4|49659
1644331390000|2022-02-08 14:43:10|117.44|117.38|117.44|117.38|117.44|117.38|117.44|117.38|0
1644331400000|2022-02-08 14:43:20|117.46|117.4|117.44|117.4|117.46|117.42|117.44|117.38|4524
1644331430000|2022-02-08 14:43:50|||||||||4492
1644331440000|2022-02-08 14:44:00|117.42|117.38|117.44|117.4|117.44|117.4|117.38|117.34|92744
1644331450000|2022-02-08 14:44:10|117.46||117.44||117.46||117.44||11991
1644331460000|2022-02-08 14:44:20|||||||||1000
1644331470000|2022-02-08 14:44:30|||||||||8048
1644331490000|2022-02-08 14:44:50|117.46|117.42|117.44|117.42|117.46|117.42|117.44|117.4|6775
1644331500000|2022-02-08 14:45:00|117.46|117.44|117.62|117.56|117.66|117.56|117.46|117.44|13055
1644331510000|2022-02-08 14:45:10|117.66|117.58|117.72|117.64|117.76|117.64|117.66|117.58|855
1644331520000|2022-02-08 14:45:20||117.62||117.64||117.64||117.62|2520
1644331530000|2022-02-08 14:45:30|117.68|117.66|117.7|117.66|117.72|117.66|117.68|117.64|18
1644331540000|2022-02-08 14:45:40|117.68|117.64|117.6|117.56|117.68|117.64|117.58|117.54|64674
1644331550000|2022-02-08 14:45:50|117.58|117.54|117.56|117.5|117.58|117.54|117.52|117.5|17626
1644331560000|2022-02-08 14:46:00|117.58|117.52|117.62|117.54|117.64|117.56|117.56|117.52|14205
1644331570000|2022-02-08 14:46:10|117.66|117.56|117.68|117.6|117.72|117.64|117.66|117.56|1042
1644331580000|2022-02-08 14:46:20|117.72|117.62|117.7|117.66|117.76|117.68|117.7|117.62|1642
1644331590000|2022-02-08 14:46:30|117.68|117.64|117.66|117.64|117.68|117.64|117.66|117.64|4758
1644331600000|2022-02-08 14:46:40|117.7||117.68||117.7||117.68||5386
1644331610000|2022-02-08 14:46:50|117.7|117.66|117.7|117.64|117.78|117.7|117.7|117.64|17768
1644331620000|2022-02-08 14:47:00|117.74|117.66|117.7|117.68|117.8|117.7|117.7|117.66|29233
1644331630000|2022-02-08 14:47:10|117.74|117.7|117.8|117.74|117.8|117.74|117.7|117.68|108363
1644331640000|2022-02-08 14:47:20|117.78||117.78||117.78||117.78||516
1644331650000|2022-02-08 14:47:30|117.8|117.76|117.78|117.76|117.8|117.76|117.78|117.76|524
1644331660000|2022-02-08 14:47:40|117.76|117.74|117.76|117.72|117.76|117.74|117.76|117.7|13767
1644331670000|2022-02-08 14:47:50|||||||||6419
1644331680000|2022-02-08 14:48:00|117.74|117.7|117.74|117.7|117.76|117.7|117.72|117.68|14755
1644331710000|2022-02-08 14:48:30|117.72|117.68|117.76|117.7|117.8|117.72|117.68|117.66|24726
1644331720000|2022-02-08 14:48:40|117.74|117.68|117.74|117.68|117.74|117.68|117.74|117.68|2000
1644331730000|2022-02-08 14:48:50|117.76|117.7|117.76|117.7|117.76|117.7|117.74|117.7|1681
1644331740000|2022-02-08 14:49:00|||||||||8500
1644331760000|2022-02-08 14:49:20|117.74||117.74||117.74||117.74||4733
1644331770000|2022-02-08 14:49:30|117.72|117.68|117.68|117.64|117.74|117.7|117.68|117.62|39306
1644331780000|2022-02-08 14:49:40|117.7||117.68||117.7||117.68||9665
1644331790000|2022-02-08 14:49:50|117.66|117.62|117.64|117.6|117.66|117.64|117.64|117.6|10394
1644331800000|2022-02-08 14:50:00|117.66|117.62|117.66|117.6|117.68|117.62|117.66|117.6|12966
1644331810000|2022-02-08 14:50:10||117.62||117.62||117.62||117.62|0
1644331820000|2022-02-08 14:50:20|117.64|117.6|117.52|117.44|117.64|117.6|117.52|117.42|30891
1644331830000|2022-02-08 14:50:30|117.5|117.48|117.48|117.42|117.5|117.48|117.48|117.4|3925
1644331840000|2022-02-08 14:50:40|117.5|117.46|117.52|117.46|117.54|117.5|117.5|117.46|9903
1644331850000|2022-02-08 14:50:50|117.56|117.48|117.52|117.5|117.58|117.5|117.52|117.48|3797
1644331860000|2022-02-08 14:51:00||117.48||117.48||117.48||117.48|4245
1644331880000|2022-02-08 14:51:20|117.56|117.5|117.52|117.48|117.58|117.5|117.52|117.48|2229
1644331890000|2022-02-08 14:51:30|117.56|117.5|117.6|117.54|117.62|117.54|117.54|117.5|10844
1644331920000|2022-02-08 14:52:00|117.64|117.56|117.64|117.6|117.64|117.6|117.64|117.56|854
1644331930000|2022-02-08 14:52:10|117.68|117.62|117.7|117.62|117.7|117.62|117.66|117.62|1061
1644331940000|2022-02-08 14:52:20|117.68|117.64|117.66|117.64|117.7|117.64|117.66|117.64|0
1644331960000|2022-02-08 14:52:40|117.68||117.66||117.68||117.66||7964
1644331970000|2022-02-08 14:52:50|117.7|117.66|117.72|117.66|117.72|117.66|117.66|117.66|8212
1644331980000|2022-02-08 14:53:00|117.76|117.68|117.72|117.68|117.78|117.7|117.7|117.66|4606
1644331990000|2022-02-08 14:53:10||117.7||117.7||117.7||117.7|0
1644332000000|2022-02-08 14:53:20||117.68||117.68||117.7||117.68|7793
1644332010000|2022-02-08 14:53:30|117.7|117.66|117.7|117.66|117.7|117.68|117.7|117.66|18982
1644332030000|2022-02-08 14:53:50|117.72||117.7||117.72||117.7||14661
1644332050000|2022-02-08 14:54:10|117.72|117.68|117.7|117.68|117.72|117.68|117.68|117.66|10020
1644332060000|2022-02-08 14:54:20|117.72||117.72||117.72||117.72||1279
1644332070000|2022-02-08 14:54:30|117.7|117.66|117.68|117.64|117.7|117.68|117.68|117.62|10709
1644332100000|2022-02-08 14:55:00|117.7|117.66|117.66|117.62|117.7|117.66|117.66|117.62|9132
1644332110000|2022-02-08 14:55:10|117.64|117.58|117.56|117.48|117.64|117.58|117.56|117.48|18524
1644332120000|2022-02-08 14:55:20|117.54|117.46|117.54|117.46|117.54|117.48|117.54|117.46|0
1644332130000|2022-02-08 14:55:30|117.52|117.48|117.52|117.48|117.52|117.48|117.52|117.48|0
1644332140000|2022-02-08 14:55:40|117.56|117.5|117.56|117.5|117.56|117.5|117.52|117.48|11506
1644332150000|2022-02-08 14:55:50|117.54|117.48|117.54|117.48|117.54|117.48|117.54|117.48|0
1644332160000|2022-02-08 14:56:00|117.52|117.46|117.52|117.46|117.52|117.48|117.52|117.46|6161
1644332170000|2022-02-08 14:56:10|117.54|117.48|117.56|117.5|117.56|117.52|117.52|117.48|5541
1644332180000|2022-02-08 14:56:20|117.54|117.48|117.54|117.48|117.54|117.5|117.54|117.48|3664
1644332190000|2022-02-08 14:56:30|117.56|117.5|117.5|117.46|117.58|117.52|117.5|117.44|25357
1644332200000|2022-02-08 14:56:40|117.48|117.48|117.58|117.5|117.58|117.52|117.48|117.4|15760
1644332210000|2022-02-08 14:56:50|117.56|117.48|117.56|117.5|117.56|117.5|117.56|117.48|40
1644332220000|2022-02-08 14:57:00|117.54|117.52|117.54|117.5|117.56|117.52|117.54|117.5|2281
1644332230000|2022-02-08 14:57:10|117.52|117.48|117.52|117.46|117.52|117.48|117.5|117.44|6554
1644332250000|2022-02-08 14:57:30|117.5|117.44|117.46|117.38|117.52|117.46|117.46|117.38|1700
1644332260000|2022-02-08 14:57:40|117.44|117.36|117.4|117.34|117.44|117.36|117.4|117.34|0
1644332270000|2022-02-08 14:57:50|117.42|117.36|117.44|117.36|117.44|117.36|117.42|117.36|0
1644332280000|2022-02-08 14:58:00|117.4|117.34|117.4|117.34|117.4|117.34|117.4|117.34|897
1644332290000|2022-02-08 14:58:10|117.42|117.36|117.4|117.36|117.42|117.36|117.4|117.34|203
1644332300000|2022-02-08 14:58:20||117.34||117.36||117.36||117.34|0
1644332310000|2022-02-08 14:58:30|117.42||117.4||117.42||117.4||5784
1644332340000|2022-02-08 14:59:00|117.38|117.34|117.3|117.24|117.38|117.34|117.3|117.24|33645
1644332350000|2022-02-08 14:59:10|117.26|117.22|117.24|117.2|117.26|117.22|117.18|117.14|27306
1644332360000|2022-02-08 14:59:20|117.22|117.18|117.22|117.14|117.22|117.18|117.22|117.14|18438
1644332370000|2022-02-08 14:59:30|117.2||117.18||117.22||117.18||0
1644332380000|2022-02-08 14:59:40|117.16|117.1|117.16|117.12|117.16|117.12|117.16|117.06|9094
1644332390000|2022-02-08 14:59:50|||||||||2000
1644332400000|2022-02-08 15:00:00|117.14|117.1|117.1|117.04|117.16|117.1|117.08|117.02|3900
1644332410000|2022-02-08 15:00:10|117.08|117.02|117.1|117.02|117.1|117.02|117.08|117.02|0
1644332420000|2022-02-08 15:00:20|117.06|117|117|116.9|117.06|117|116.98|116.86|9292
1644332430000|2022-02-08 15:00:30|116.98|116.92|117.02|116.94|117.02|116.94|116.98|116.92|2500
1644332460000|2022-02-08 15:01:00|117|116.92|116.96|116.9|117.02|116.92|116.96|116.9|22739
1644332470000|2022-02-08 15:01:10|116.94|116.86|116.94|116.88|116.94|116.88|116.94|116.84|0
1644332480000|2022-02-08 15:01:20|116.92||116.92||116.92||116.92||0
1644332500000|2022-02-08 15:01:40|116.9|116.86|116.9|116.88|116.92|116.88|116.9|116.86|2095
1644332510000|2022-02-08 15:01:50|||||||||555
1644332520000|2022-02-08 15:02:00|116.92|116.9|116.96|116.9|116.98|116.94|116.92|116.9|26438
1644332540000|2022-02-08 15:02:20||116.92||116.92||116.92||116.92|0
1644332550000|2022-02-08 15:02:30|116.98|116.94|117|116.94|117|116.94|116.96|116.94|8771
1644332560000|2022-02-08 15:02:40|117.04|116.96|117.02|116.98|117.06|116.98|117|116.96|10291
1644332590000|2022-02-08 15:03:10|117.04|117|117.02|116.98|117.04|117|117.02|116.98|7164
1644332610000|2022-02-08 15:03:30|117|116.96|117|116.96|117|116.98|117|116.96|17033
1644332630000|2022-02-08 15:03:50|117.02|116.98|117|116.96|117.02|116.98|117|116.96|4158
1644332640000|2022-02-08 15:04:00|117.02|116.98|116.98|116.96|117.06|116.98|116.98|116.96|15031
1644332650000|2022-02-08 15:04:10|117||116.98||117||116.98||1917
1644332660000|2022-02-08 15:04:20|117|116.98|117|116.98|117.02|116.98|117|116.98|2422
1644332670000|2022-02-08 15:04:30|117.02|117|117.06|117|117.08|117|117.02|116.98|8976
1644332680000|2022-02-08 15:04:40|117.08||117.08||117.08||117.08||10827
1644332690000|2022-02-08 15:04:50|117.06||117.08||117.08||117.06||300
1644332700000|2022-02-08 15:05:00|117.06||117.06||117.06||117.06||3
1644332710000|2022-02-08 15:05:10|117.08|117.06|117|116.96|117.08|117.06|117|116.96|25714
1644332720000|2022-02-08 15:05:20||116.94||116.92||116.96||116.92|3309
1644332730000|2022-02-08 15:05:30||116.94||116.94||116.94||116.94|0
1644332760000|2022-02-08 15:06:00|117.02|116.98|117.02|116.98|117.04|116.98|117|116.94|11656
1644332770000|2022-02-08 15:06:10|||||||||2808
1644332780000|2022-02-08 15:06:20|117.04|117|117.02|116.98|117.04|117|117.02|116.98|656
1644332800000|2022-02-08 15:06:40|117.04||117.02||117.04||117.02||1399
1644332810000|2022-02-08 15:06:50|117.04|117|117.02|116.98|117.06|117|117.02|116.98|10113
1644332820000|2022-02-08 15:07:00|117.06|117|117.08|117.02|117.1|117.02|117.06|117|4962
1644332830000|2022-02-08 15:07:10|117.06|117.04|117.06|117.04|117.06|117.04|117.06|117.02|9010
1644332840000|2022-02-08 15:07:20|117.08||117.06||117.08||117.06||1770
1644332850000|2022-02-08 15:07:30|117.08||117.08||117.08||117.08||3538
1644332860000|2022-02-08 15:07:40|117.06||117.06||117.06||117.06||1122
1644332900000|2022-02-08 15:08:20|117.08|117.02|117.06|117.02|117.08|117.02|117.06|117.02|7596
1644332910000|2022-02-08 15:08:30|117.04|117|116.98|116.96|117.04|117|116.98|116.96|13137
1644332920000|2022-02-08 15:08:40|116.96|116.94|116.94|116.88|116.96|116.94|116.94|116.88|1521
1644332930000|2022-02-08 15:08:50|116.96||116.96||116.96||116.94||0
1644332940000|2022-02-08 15:09:00|116.94||116.94||116.96||116.94||0
1644332980000|2022-02-08 15:09:40|||||||||12159
1644333000000|2022-02-08 15:10:00||116.9||116.9||116.9||116.9|560
1644333020000|2022-02-08 15:10:20|116.96|116.94|116.98|116.92|116.98|116.94|116.94|116.9|9590
1644333040000|2022-02-08 15:10:40|||||||||16886
1644333050000|2022-02-08 15:10:50|117|116.94|117.04|116.98|117.04|116.98|117|116.94|25008
1644333060000|2022-02-08 15:11:00|117||117.02||117.04||117||444
1644333070000|2022-02-08 15:11:10|117||117||117||117||3060
1644333090000|2022-02-08 15:11:30|116.98|116.96|117.04|116.98|117.06|117|116.98|116.96|30268
1644333100000|2022-02-08 15:11:40|117||117||117.06||117||3888
1644333110000|2022-02-08 15:11:50||116.96||116.98||116.98||116.96|5683
1644333130000|2022-02-08 15:12:10|||||||||4142
1644333160000|2022-02-08 15:12:40|116.98|116.96|117|116.96|117|116.98|116.98|116.96|16385
1644333180000|2022-02-08 15:13:00|117.02|116.98|117.02|116.98|117.02|117|117|116.96|64353
1644333190000|2022-02-08 15:13:10|117|117|117|116.98|117.02|117|117|116.98|3601
1644333200000|2022-02-08 15:13:20|117.02|117|117.04|116.98|117.04|117|117|116.98|39570
1644333210000|2022-02-08 15:13:30|117||117.04||117.04||117||0
1644333240000|2022-02-08 15:14:00||117||116.98||117||116.98|6954
1644333280000|2022-02-08 15:14:40|117.06|117|117.04|117|117.06|117.02|117|116.98|146604
1644333290000|2022-02-08 15:14:50||116.98||116.98||116.98||116.98|0
1644333300000|2022-02-08 15:15:00|117.06|117|117.06|117.02|117.08|117.02|117.04|117|77099
1644333310000|2022-02-08 15:15:10|117.02|117|117.04|117|117.06|117|117.02|117|20454
1644333320000|2022-02-08 15:15:20|117|116.98|117|116.98|117.02|116.98|117|116.96|34700
1644333350000|2022-02-08 15:15:50|117.02|117|117.02|116.98|117.02|117|117.02|116.98|1322434
1644333380000|2022-02-08 15:16:20||117||117||117||117|1444
1644333400000|2022-02-08 15:16:40|117|116.98|117|116.98|117.02|117|117|116.98|9062
1644333410000|2022-02-08 15:16:50|||||||||2956
1644333420000|2022-02-08 15:17:00|117.02|117|117.06|117.02|117.06|117.02|117|117|50744
1644333440000|2022-02-08 15:17:20|117.08|117.04|117.08|117.04|117.1|117.06|117.06|117.04|9444
1644333450000|2022-02-08 15:17:30|117.1|117.06|117.18|117.12|117.18|117.12|117.1|117.06|3262
1644333460000|2022-02-08 15:17:40|117.2|117.14|117.22|117.16|117.22|117.16|117.16|117.14|3527
1644333470000|2022-02-08 15:17:50|117.24|117.18|117.2|117.18|117.24|117.18|117.2|117.18|130
1644333490000|2022-02-08 15:18:10||117.16||117.16||117.16||117.14|20187
1644333520000|2022-02-08 15:18:40|||||||||3335
1644333550000|2022-02-08 15:19:10|117.18|117.14|117.16|117.12|117.2|117.16|117.16|117.1|27775
1644333560000|2022-02-08 15:19:20|||||||||853
1644333570000|2022-02-08 15:19:30|117.18|117.14|117.18|117.14|117.18|117.14|117.18|117.12|4350
1644333610000|2022-02-08 15:20:10|117.2|117.16|117.28|117.22|117.3|117.24|117.2|117.16|21437
1644333620000|2022-02-08 15:20:20||117.24||117.24||117.24||117.24|4445
1644333660000|2022-02-08 15:21:00||117.26||117.26||117.26||117.26|35
1644333670000|2022-02-08 15:21:10|117.3||117.3||117.3||117.28||4052
1644333680000|2022-02-08 15:21:20||117.28||117.28||117.28||117.28|0
1644333690000|2022-02-08 15:21:30|117.28|117.26|117.3|117.22|117.3|117.26|117.26|117.22|21281
1644333700000|2022-02-08 15:21:40|||||||||426
1644333710000|2022-02-08 15:21:50|117.32|117.24|117.36|117.3|117.36|117.32|117.3|117.24|44669
1644333720000|2022-02-08 15:22:00|117.34|117.28|117.32|117.28|117.34|117.3|117.32|117.28|19543
1644333750000|2022-02-08 15:22:30|117.34|117.3|117.4|117.36|117.42|117.38|117.32|117.3|74956
1644333760000|2022-02-08 15:22:40|117.38|117.34|117.28|117.2|117.38|117.34|117.26|117.18|62884
1644333770000|2022-02-08 15:22:50||117.22||117.18||117.22||117.18|0
1644333780000|2022-02-08 15:23:00|117.26|117.2|117.28|117.2|117.28|117.2|117.26|117.2|0
1644333790000|2022-02-08 15:23:10|117.26||117.26||117.26||117.26||2844
1644333820000|2022-02-08 15:23:40|117.28|117.22|117.26|117.22|117.28|117.22|117.26|117.2|3003
1644333830000|2022-02-08 15:23:50||117.2||117.22||117.22||117.2|0
1644333840000|2022-02-08 15:24:00|117.24|117.24|117.24|117.2|117.26|117.24|117.24|117.18|20895
1644333860000|2022-02-08 15:24:20|117.22|117.18|117.22|117.18|117.22|117.18|117.22|117.18|1193
1644333920000|2022-02-08 15:25:20|117.2|117.16|117.2|117.16|117.2|117.16|117.2|117.14|9805
1644333940000|2022-02-08 15:25:40|117.18|117.14|117.22|117.16|117.22|117.16|117.18|117.14|10254
1644333950000|2022-02-08 15:25:50|117.2||117.2||117.2||117.2||0
1644333960000|2022-02-08 15:26:00|117.22|117.18|117.24|117.2|117.24|117.2|117.2|117.18|29284
1644333980000|2022-02-08 15:26:20|117.22||117.22||117.22||117.22||0
1644334000000|2022-02-08 15:26:40|||||||||53
1644334010000|2022-02-08 15:26:50|117.2|117.18|117.2|117.16|117.22|117.18|117.2|117.16|19780
1644334020000|2022-02-08 15:27:00|117.18|117.14|117.18|117.14|117.2|117.14|117.16|117.14|19847
1644334050000|2022-02-08 15:27:30|||||||||2134
1644334060000|2022-02-08 15:27:40|117.2||117.2||117.2||117.2||1534
1644334090000|2022-02-08 15:28:10|117.22|117.16|117.2|117.16|117.22|117.18|117.2|117.16|18192
1644334110000|2022-02-08 15:28:30|117.18|117.14|117.18|117.14|117.18|117.14|117.18|117.14|3674
1644334130000|2022-02-08 15:28:50|117.14|117.16|117.16|117.12|117.18|117.16|117.14|117.12|14626
1644334150000|2022-02-08 15:29:10|117.14|117.1|117.12|117.08|117.14|117.1|117.1|117.08|16240
1644334160000|2022-02-08 15:29:20|117.1||117.12||117.12||117.1||0
1644334170000|2022-02-08 15:29:30|117.1||117.1||117.1||117.1||0
1644334190000|2022-02-08 15:29:50|117.12|117.1|117.12|117.1|117.14|117.1|117.12|117.1|17898
1644334200000|2022-02-08 15:30:00|117.14||117.14||117.14||117.12||3606
1644334210000|2022-02-08 15:30:10|117.16||117.14||117.16||117.14||1691
1644334220000|2022-02-08 15:30:20|117.16|117.12|117.16|117.12|117.16|117.12|117.14|117.12|1057
1644334260000|2022-02-08 15:31:00|117.14|117.1|117.12|117.1|117.14|117.1|117.12|117.1|5636
1644334270000|2022-02-08 15:31:10|117.14|117.12|117.16|117.12|117.16|117.12|117.14|117.1|7257
1644334280000|2022-02-08 15:31:20|117.18|117.14|117.22|117.16|117.22|117.16|117.16|117.14|10995
1644334300000|2022-02-08 15:31:40|117.24|117.18|117.24|117.2|117.26|117.2|117.22|117.18|1939
1644334350000|2022-02-08 15:32:30|117.26|117.22|117.26|117.22|117.26|117.22|117.24|117.22|4628
1644334360000|2022-02-08 15:32:40|117.28|117.24|117.26|117.24|117.3|117.24|117.26|117.24|5899
1644334370000|2022-02-08 15:32:50|117.24|117.22|117.2|117.16|117.26|117.22|117.2|117.16|42399
1644334390000|2022-02-08 15:33:10|117.18|117.14|117.2|117.14|117.2|117.14|117.18|117.14|8146
1644334410000|2022-02-08 15:33:30|||||||||2357
1644334440000|2022-02-08 15:34:00|117.18|117.12|117.14|117.12|117.18|117.12|117.14|117.12|1581
1644334470000|2022-02-08 15:34:30|||||||||539
1644334480000|2022-02-08 15:34:40|117.12|117.1|117.1|117.06|117.12|117.1|117.08|117.06|25196
1644334490000|2022-02-08 15:34:50|117.08|117.04|117.08|117.02|117.08|117.04|117.08|117.02|0
1644334500000|2022-02-08 15:35:00|117.06|117|117.06|117.02|117.08|117.04|117.04|117|22812
1644334510000|2022-02-08 15:35:10|117.04||117.04||117.06||117.04||4
1644334520000|2022-02-08 15:35:20|117.06|117.04|117.06|117.02|117.08|117.04|117.06|117.02|16857
1644334560000|2022-02-08 15:36:00|||||||||1000
1644334580000|2022-02-08 15:36:20|117.08|117.04|117.1|117.08|117.12|117.08|117.06|117.02|21196
1644334590000|2022-02-08 15:36:30|117.14|117.1|117.14|117.1|117.16|117.1|117.1|117.1|3746
1644334600000|2022-02-08 15:36:40|117.16|117.12|117.18|117.12|117.18|117.12|117.14|117.12|3906
1644334610000|2022-02-08 15:36:50|117.2|117.14|117.18|117.12|117.24|117.16|117.16|117.12|3608
1644334620000|2022-02-08 15:37:00|||||||||7846
1644334630000|2022-02-08 15:37:10|||||||||426
1644334640000|2022-02-08 15:37:20|||||||||7852
1644334670000|2022-02-08 15:37:50|117.2|117.14|117.18|117.14|117.2|117.16|117.18|117.14|5354
1644334680000|2022-02-08 15:38:00|117.2|117.16|117.2|117.18|117.2|117.18|117.2|117.16|22220
1644334690000|2022-02-08 15:38:10|117.22|117.16|117.22|117.18|117.22|117.18|117.2|117.16|48721
1644334700000|2022-02-08 15:38:20|117.2|117.16|117.2|117.18|117.2|117.18|117.2|117.16|4054
1644334730000|2022-02-08 15:38:50|117.22|117.2|117.24|117.2|117.24|117.2|117.22|117.2|7520
1644334740000|2022-02-08 15:39:00|117.26|117.22|117.26|117.24|117.32|117.26|117.24|117.2|16501
1644334750000|2022-02-08 15:39:10|117.3|117.26|117.34|117.28|117.36|117.28|117.3|117.26|6345
1644334780000|2022-02-08 15:39:40|117.32|117.26|117.28|117.24|117.32|117.26|117.28|117.24|13042
1644334800000|2022-02-08 15:40:00|117.26|117.22|117.24|117.18|117.28|117.22|117.22|117.18|13608
1644334810000|2022-02-08 15:40:10|117.2|117.16|117.18|117.14|117.2|117.16|117.18|117.14|10933
1644334870000|2022-02-08 15:41:10|||||||||4276
1644334890000|2022-02-08 15:41:30|117.2|117.16|117.2|117.18|117.2|117.18|117.18|117.16|12642
1644334920000|2022-02-08 15:42:00||117.16||117.16||117.16||117.16|3696
1644334960000|2022-02-08 15:42:40|117.22|117.18|117.26|117.18|117.28|117.2|117.2|117.18|34330
1644334970000|2022-02-08 15:42:50|117.22|117.2|117.18|117.14|117.22|117.2|117.18|117.14|56214
1644334980000|2022-02-08 15:43:00|117.16|117.12|117.16|117.12|117.18|117.14|117.16|117.12|28274
1644335010000|2022-02-08 15:43:30|||||||||2500
1644335020000|2022-02-08 15:43:40|117.18|117.14|117.16|117.14|117.2|117.14|117.16|117.14|13240
1644335030000|2022-02-08 15:43:50|||||||||767
1644335040000|2022-02-08 15:44:00|117.18||117.16||117.18||117.16||1781
1644335050000|2022-02-08 15:44:10|117.18|117.16|117.18|117.16|117.2|117.16|117.18|117.16|5322
1644335080000|2022-02-08 15:44:40|117.16|117.14|117.16|117.14|117.16|117.14|117.16|117.14|7062
1644335100000|2022-02-08 15:45:00|117.18|117.16|117.22|117.18|117.22|117.18|117.16|117.16|18323
1644335110000|2022-02-08 15:45:10|117.2|117.2|117.22|117.2|117.26|117.2|117.2|117.2|6614
1644335120000|2022-02-08 15:45:20|117.26||117.26||117.26||117.22||6690
1644335130000|2022-02-08 15:45:30|117.24||117.24||117.24||117.24||0
1644335170000|2022-02-08 15:46:10|117.26|117.22|117.26|117.22|117.28|117.26|117.24|117.22|10620
1644335210000|2022-02-08 15:46:50|117.24|117.2|117.2|117.16|117.24|117.2|117.18|117.16|44468
1644335230000|2022-02-08 15:47:10|||||||||12429
1644335250000|2022-02-08 15:47:30|117.22|117.2|117.24|117.2|117.24|117.2|117.22|117.18|16181
1644335300000|2022-02-08 15:48:20|117.26|117.22|117.26|117.22|117.28|117.22|117.26|117.2|3149
1644335340000|2022-02-08 15:49:00|||||||||255
1644335410000|2022-02-08 15:50:10|117.28|117.24|117.28|117.24|117.28|117.24|117.26|117.22|8408
1644335420000|2022-02-08 15:50:20|||||||||669
1644335460000|2022-02-08 15:51:00|117.3|117.26|117.3|117.26|117.3|117.26|117.3|117.26|5260
1644335470000|2022-02-08 15:51:10|117.32|117.28|117.32|117.28|117.32|117.28|117.3|117.26|7599
1644335490000|2022-02-08 15:51:30|117.3||117.32||117.32||117.3||4229
1644335540000|2022-02-08 15:52:20|117.34|117.3|117.34|117.3|117.36|117.34|117.32|117.28|11263
1644335550000|2022-02-08 15:52:30|117.36||117.34||117.36||117.34||6460
1644335560000|2022-02-08 15:52:40|117.32|117.28|117.32|117.28|117.32|117.3|117.32|117.28|21703
1644335570000|2022-02-08 15:52:50|117.34|117.3|117.36|117.3|117.36|117.3|117.32|117.28|13223
1644335590000|2022-02-08 15:53:10|||||||||24000
1644335610000|2022-02-08 15:53:30|117.38|117.32|117.44|117.4|117.46|117.42|117.36|117.32|48184
1644335620000|2022-02-08 15:53:40|117.46|117.42|117.48|117.44|117.48|117.44|117.44|117.42|17702
1644335630000|2022-02-08 15:53:50|117.5||117.48||117.5||117.48||6723
1644335640000|2022-02-08 15:54:00|117.5|117.46|117.5|117.46|117.5|117.46|117.48|117.46|1811
1644335660000|2022-02-08 15:54:20|117.52|117.48|117.44|117.42|117.54|117.48|117.44|117.42|42122
1644335670000|2022-02-08 15:54:30|117.42|117.4|117.42|117.36|117.42|117.42|117.42|117.36|9511
1644335680000|2022-02-08 15:54:40||117.34||117.36||117.36||117.34|6830
1644335690000|2022-02-08 15:54:50|117.4|117.34|117.36|117.3|117.4|117.34|117.36|117.3|24644
1644335700000|2022-02-08 15:55:00|117.38|117.32|117.38|117.32|117.4|117.32|117.36|117.3|4051
1644335710000|2022-02-08 15:55:10|117.36|117.3|117.36|117.3|117.36|117.3|117.36|117.3|0
1644335720000|2022-02-08 15:55:20||117.32||117.32||117.32||117.32|0
1644335740000|2022-02-08 15:55:40|||||||||4000
1644335750000|2022-02-08 15:55:50|117.38||117.36||117.38||117.36||3867
1644335760000|2022-02-08 15:56:00|117.38||117.36||117.4||117.36||1855
1644335780000|2022-02-08 15:56:20|||||||||852
1644335820000|2022-02-08 15:57:00|||||||||3386
1644335840000|2022-02-08 15:57:20|117.38|117.34|117.36|117.34|117.4|117.34|117.36|117.32|13380
1644335850000|2022-02-08 15:57:30|||||||||25316
1644335860000|2022-02-08 15:57:40|117.38||117.38||117.38||117.36||8415
1644335870000|2022-02-08 15:57:50|117.4||117.38||117.4||117.38||5562
1644335890000|2022-02-08 15:58:10|||||||||547
1644335900000|2022-02-08 15:58:20|||||||||12181
1644335920000|2022-02-08 15:58:40|117.4||117.38||117.4||117.38||21675
1644335930000|2022-02-08 15:58:50|117.4|117.36|117.42|117.38|117.42|117.38|117.38|117.36|21176
1644335940000|2022-02-08 15:59:00|117.44|117.4|117.46|117.42|117.6|117.46|117.42|117.38|199329
1644335950000|2022-02-08 15:59:10||117.4||117.4||117.4||117.4|11841
1644335970000|2022-02-08 15:59:30|||||||||16489
1644335980000|2022-02-08 15:59:40|117.44|117.38|117.34|117.3|117.44|117.38|117.34|117.3|75324
1644335990000|2022-02-08 15:59:50|117.36||117.34||117.36||117.32||17370
1644336000000|2022-02-08 16:00:00|117.32|117.32|117.34|117.3|117.38|117.32|117.32|117.3|2920
1644336020000|2022-02-08 16:00:20|117.32|117.28|117.32|117.28|117.34|117.3|117.3|117.28|21585
1644336040000|2022-02-08 16:00:40|117.34|117.3|117.32|117.3|117.34|117.32|117.32|117.28|14805
1644336050000|2022-02-08 16:00:50|117.34|117.28|117.32|117.28|117.34|117.3|117.3|117.28|5890
1644336060000|2022-02-08 16:01:00|117.34||117.32||117.34||117.32||7298
1644336080000|2022-02-08 16:01:20|||||||||500
1644336120000|2022-02-08 16:02:00|117.3|117.3|117.26|117.22|117.32|117.3|117.24|117.22|34282
1644336130000|2022-02-08 16:02:10|117.24|117.2|117.22|117.2|117.24|117.2|117.22|117.2|2012
1644336140000|2022-02-08 16:02:20|117.26||117.24||117.26||117.22||3557
1644336150000|2022-02-08 16:02:30|117.26|117.22|117.26|117.2|117.26|117.22|117.22|117.2|25563
1644336160000|2022-02-08 16:02:40|117.24|117.22|117.26|117.22|117.26|117.22|117.24|117.22|2293
1644336170000|2022-02-08 16:02:50|||||||||2376
1644336180000|2022-02-08 16:03:00|117.24||117.24||117.24||117.24||0
1644336190000|2022-02-08 16:03:10|117.26|117.24|117.28|117.24|117.28|117.24|117.26|117.24|19998
1644336200000|2022-02-08 16:03:20|117.26|117.22|117.28|117.22|117.28|117.22|117.24|117.22|4895
1644336210000|2022-02-08 16:03:30|117.26|117.24|117.28|117.24|117.28|117.26|117.26|117.22|16132
1644336220000|2022-02-08 16:03:40|117.26||117.26||117.28||117.26||5687
1644336240000|2022-02-08 16:04:00|117.24|117.22|117.2|117.18|117.26|117.22|117.2|117.18|40257
1644336250000|2022-02-08 16:04:10|117.18|117.16|117.18|117.16|117.18|117.16|117.18|117.16|4283
1644336260000|2022-02-08 16:04:20|117.16|117.14|117.14|117.1|117.16|117.14|117.14|117.1|14985
1644336270000|2022-02-08 16:04:30|117.12|117.08|117.12|117.08|117.14|117.08|117.1|117.08|2203
1644336280000|2022-02-08 16:04:40|117.14|117.1|117.1|117.06|117.14|117.1|117.1|117.06|15991
1644336290000|2022-02-08 16:04:50|117.12|117.04|117.1|117.04|117.12|117.04|117.1|117.04|17493
1644336300000|2022-02-08 16:05:00|117.08|117.02|117.06|117.02|117.08|117.02|117.06|117.02|8772
1644336310000|2022-02-08 16:05:10|117.04|117|117.06|117.02|117.06|117.02|117.04|117|11246
1644336320000|2022-02-08 16:05:20|117.04|117|117.06|117|117.06|117.02|117.04|117|23828
1644336330000|2022-02-08 16:05:30|||||||||509
1644336350000|2022-02-08 16:05:50|117.08|117.02|117.1|117.06|117.1|117.06|117.06|117.02|28509
1644336360000|2022-02-08 16:06:00|117.12|117.08|117.12|117.08|117.12|117.1|117.1|117.08|18463
1644336370000|2022-02-08 16:06:10|||||||||5217
1644336400000|2022-02-08 16:06:40|117.1|117.1|117.1|117.08|117.1|117.1|117.1|117.08|14728
1644336410000|2022-02-08 16:06:50||117.06||117.06||117.06||117.06|15812
1644336430000|2022-02-08 16:07:10|||||||||1599
1644336470000|2022-02-08 16:07:50|||||||||1281
1644336480000|2022-02-08 16:08:00|117.12|117.08|117.12|117.08|117.12|117.1|117.1|117.06|6934
1644336490000|2022-02-08 16:08:10|117.14|117.1|117.14|117.1|117.16|117.1|117.12|117.08|35900
1644336500000|2022-02-08 16:08:20|117.12||117.12||117.16||117.12||17307
1644336510000|2022-02-08 16:08:30|||||||||22
1644336520000|2022-02-08 16:08:40|117.16|117.12|117.16|117.12|117.16|117.12|117.16|117.12|1272
1644336530000|2022-02-08 16:08:50|117.14||117.14||117.14||117.14||478
1644336540000|2022-02-08 16:09:00||117.1||117.1||117.1||117.1|22607
1644336560000|2022-02-08 16:09:20|||||||||1020
1644336640000|2022-02-08 16:10:40|117.12|117.08|117.08|117.06|117.12|117.1|117.08|117.06|35659
1644336670000|2022-02-08 16:11:10||117.04||117.06||117.06||117.04|9790
1644336680000|2022-02-08 16:11:20|117.1|117.04|117.08|117.04|117.1|117.04|117.08|117.04|25452
1644336690000|2022-02-08 16:11:30||117.06||117.04||117.06||117.04|5387
1644336710000|2022-02-08 16:11:50|117.06|117.02|116.98|116.92|117.06|117.02|116.96|116.92|46676
1644336720000|2022-02-08 16:12:00||116.94||116.94||116.94||116.94|0
1644336730000|2022-02-08 16:12:10||116.96||116.96||116.96||116.96|292
1644336740000|2022-02-08 16:12:20|117|116.98|117|116.98|117|116.98|117|116.96|7599
1644336750000|2022-02-08 16:12:30|||||||||4419
1644336760000|2022-02-08 16:12:40|117.02|117|117|116.98|117.02|117|117|116.98|12378
1644336770000|2022-02-08 16:12:50|||||||||314
1644336790000|2022-02-08 16:13:10|117.02||117.02||117.02||117.02||404
1644336800000|2022-02-08 16:13:20|117.04|117|117.04|117|117.04|117|117|117|13657
1644336810000|2022-02-08 16:13:30|117.06|117.02|117.12|117.06|117.12|117.06|117.04|117.02|13246
1644336820000|2022-02-08 16:13:40|||||||||17093
1644336830000|2022-02-08 16:13:50|117.08||117.08||117.08||117.08||2360
1644336840000|2022-02-08 16:14:00|117.1||117.08||117.12||117.08||995
1644336860000|2022-02-08 16:14:20|117.1|117.08|117.12|117.08|117.12|117.08|117.1|117.08|1972
1644336890000|2022-02-08 16:14:50|117.1|117.06|117.02|116.98|117.1|117.06|117.02|116.98|76889
1644336900000|2022-02-08 16:15:00|117.04|116.95|117.04|116.95|117.04|116.95|117.04|116.95|3620
1644336910000|2022-02-08 16:15:10|117.02||117.04||117.04||117.02||0
1644336920000|2022-02-08 16:15:20|||||||||1432
1644336930000|2022-02-08 16:15:30|117.02|116.93|117|116.93|117.02|116.95|117|116.93|1840
1644336940000|2022-02-08 16:15:40|117.02|116.95|117.02|116.95|117.02|116.95|117.02|116.95|1458
1644336950000|2022-02-08 16:15:50||116.93||116.95||116.95||116.93|1367
1644336960000|2022-02-08 16:16:00|117|116.93|117|116.93|117|116.93|117|116.93|2568
1644336970000|2022-02-08 16:16:10||116.91||116.91||116.91||116.91|4377
1644336990000|2022-02-08 16:16:30||116.93||116.93||116.93||116.93|146
1644337010000|2022-02-08 16:16:50|117.02||117.02||117.02||117.02||0
1644337020000|2022-02-08 16:17:00|117.04|116.95|117.04|116.95|117.04|116.95|117.04|116.95|1717
1644337030000|2022-02-08 16:17:10|117.06||117.06||117.06||117.06||0
1644337050000|2022-02-08 16:17:30|117.04||117.04||117.04||117.04||0
1644337090000|2022-02-08 16:18:10|117.02|116.91|117|116.91|117.02|116.93|117|116.91|2457
1644337100000|2022-02-08 16:18:20|117.02|116.93|117.02|116.93|117.02|116.93|117.02|116.93|114
1644337140000|2022-02-08 16:19:00|117.04|116.97|117.04|116.97|117.04|116.97|117.04|116.97|6359
1644337150000|2022-02-08 16:19:10|117.06||117.06||117.06||117.06||863
1644337160000|2022-02-08 16:19:20|117.04||117.04||117.04||117.04||0
1644337190000|2022-02-08 16:19:50|117.06||117.04||117.06||117.04||2917
1644337200000|2022-02-08 16:20:00|117.12|117.01|117.12|117.01|117.12|117.01|117.12|117.01|2320
1644337210000|2022-02-08 16:20:10|117.1|117.03|117.12|117.03|117.12|117.03|117.1|117.03|8461
1644337220000|2022-02-08 16:20:20|117.16|117.05|117.14|117.05|117.16|117.05|117.14|117.05|0
1644337230000|2022-02-08 16:20:30|117.16|117.07|117.16|117.07|117.16|117.07|117.14|117.07|238
1644337240000|2022-02-08 16:20:40|117.14||117.14||117.14||117.14||0
1644337250000|2022-02-08 16:20:50||117.05||117.05||117.05||117.05|377
1644337270000|2022-02-08 16:21:10|117.12|117.03|117.12|117.03|117.12|117.03|117.12|117.03|110
1644337300000|2022-02-08 16:21:40|117.1|117.01|117.1|117.01|117.1|117.01|117.1|117.01|591
1644337340000|2022-02-08 16:22:20||117.03||117.03||117.03||117.03|380
1644337360000|2022-02-08 16:22:40|117.08|117.01|117.08|117.01|117.08|117.01|117.08|117.01|0
1644337370000|2022-02-08 16:22:50|117.06|116.99|117.06|116.99|117.06|116.99|117.06|116.99|208
1644337400000|2022-02-08 16:23:20|117.08||117.08||117.08||117.08||0
1644337410000|2022-02-08 16:23:30|117.06||117.06||117.06||117.06||0
1644337470000|2022-02-08 16:24:30|117.08||117.08||117.08||117.08||784
1644337480000|2022-02-08 16:24:40|117.06||117.06||117.06||117.06||0
1644337490000|2022-02-08 16:24:50|||||||||193
1644337500000|2022-02-08 16:25:00|117.08|117.01|117.1|117.01|117.1|117.01|117.08|117.01|3452
1644337510000|2022-02-08 16:25:10|117.08||117.1||117.12||117.08||445
1644337520000|2022-02-08 16:25:20|117.12|116.97|117.08|116.97|117.12|116.97|117.08|116.97|7227
1644337550000|2022-02-08 16:25:50|117.06||117.06||117.06||117.06||4841
1644337560000|2022-02-08 16:26:00|117.02|116.91|117|116.91|117.02|116.91|117|116.91|3476
1644337600000|2022-02-08 16:26:40||116.93||116.91||116.93||116.91|1573
1644337610000|2022-02-08 16:26:50||116.93||116.93||116.93||116.91|4129
1644337620000|2022-02-08 16:27:00||116.91||116.91||116.91||116.89|3609
1644337640000|2022-02-08 16:27:20||116.93||116.93||116.93||116.93|1070
1644337650000|2022-02-08 16:27:30|117.02|116.95|117.02|116.93|117.02|116.95|117.02|116.93|4214
1644337690000|2022-02-08 16:28:10|117|116.91|117|116.93|117|116.93|117|116.89|8051
1644337700000|2022-02-08 16:28:20||116.89||116.89||116.89||116.89|507
1644337710000|2022-02-08 16:28:30||116.91||116.91||116.91||116.91|0
1644337720000|2022-02-08 16:28:40|117.02|116.93|117.02|116.93|117.02|116.93|117.02|116.93|3
1644337740000|2022-02-08 16:29:00|117|116.91|116.98|116.87|117|116.91|116.98|116.87|2233
1644337750000|2022-02-08 16:29:10|116.96|116.89|116.98|116.89|116.98|116.89|116.96|116.89|0
1644337780000|2022-02-08 16:29:40|116.96|116.87|116.96|116.87|116.96|116.87|116.96|116.87|1044
1644337790000|2022-02-08 16:29:50|116.98|116.89|116.98|116.89|116.98|116.89|116.96|116.89|6008
1644393600000|2022-02-09 08:00:00|118.98|118.32|118.46|118.28|119|118.98|118.3|117.88|139634
1644393610000|2022-02-09 08:00:10|118.58|118.26|118.12|117.88|118.58|118.36|118.12|117.6|28246
1644393620000|2022-02-09 08:00:20|118.1|117.9|118.34|118.14|118.6|118.14|118.08|117.9|9532
1644393630000|2022-02-09 08:00:30|118.32|118.16|118.46|118.24|118.64|118.3|118.3|118.16|41318
1644393640000|2022-02-09 08:00:40|118.58|118.26|118.64|118.42|118.74|118.44|118.5|118.26|10
1644393650000|2022-02-09 08:00:50|118.78|118.44|118.6|118.32|119.68|118.96|118.6|118.18|143321
1644393660000|2022-02-09 08:01:00|||||||||384
1644393670000|2022-02-09 08:01:10|118.64||118.64||118.64||118.64||91
1644393680000|2022-02-09 08:01:20|118.72|118.3|118.72|118.42|118.72|118.56|118.72|118.3|37461
1644393700000|2022-02-09 08:01:40|||||||||4318
1644393710000|2022-02-09 08:01:50||118.44||118.54||118.54||118.44|2201
1644393720000|2022-02-09 08:02:00|118.9|118.56|119.12|118.9|119.24|118.94|118.86|118.54|6307
1644393730000|2022-02-09 08:02:10|119.14|118.92|119.16|119.04|119.38|119.18|119.14|118.86|71961
1644393740000|2022-02-09 08:02:20|||||||||40
1644393750000|2022-02-09 08:02:30|119.26|119.06|119.08|118.96|119.26|119.1|119.06|118.92|37870
1644393760000|2022-02-09 08:02:40|119.06||119.06||119.06||119.06||1448
1644393770000|2022-02-09 08:02:50|119.04|118.94|119.22|118.96|119.22|118.98|119|118.88|11073
1644393780000|2022-02-09 08:03:00|119.24|119|119.42|119.24|119.58|119.3|119.24|118.98|19582
1644393790000|2022-02-09 08:03:10|119.4|119.22|119.3|119.08|119.4|119.22|119.16|119.06|76290
1644393800000|2022-02-09 08:03:20|119.28||119.24||119.3||119.24||25809
1644393810000|2022-02-09 08:03:30|119.2|119.16|119.1|118.92|119.24|119.16|119.1|118.86|10666
1644393820000|2022-02-09 08:03:40|119.08|118.94|119.1|118.94|119.1|118.94|119|118.92|11761
1644393830000|2022-02-09 08:03:50||118.96||118.96||118.96||118.96|839
1644393840000|2022-02-09 08:04:00|119.26|118.98|119.26|119.02|119.28|119.02|119.22|118.96|31797
1644393850000|2022-02-09 08:04:10|119.16|119|118.74|118.54|119.18|119|118.66|118.4|15253
1644393860000|2022-02-09 08:04:20|118.76||118.76||118.76||118.76||18305
1644393870000|2022-02-09 08:04:30|118.5|118.5|118.8|118.56|118.8|118.56|118.5|118.42|39504
1644393880000|2022-02-09 08:04:40|118.78|118.54|118.78|118.54|118.78|118.56|118.66|118.54|8375
1644393890000|2022-02-09 08:04:50|118.8|118.56|118.76|118.62|118.96|118.72|118.76|118.56|26888
1644393900000|2022-02-09 08:05:00|118.84|118.64|118.52|118.2|118.92|118.66|118.4|118.14|44286
1644393910000|2022-02-09 08:05:10|118.5|118.22|118.52|118.24|118.52|118.24|118.42|118.22|86
1644393920000|2022-02-09 08:05:20|118.42|118.32|118.42|118.32|118.42|118.32|118.42|118.32|0
1644393930000|2022-02-09 08:05:30|118.48|118.36|118.52|118.34|118.56|118.36|118.48|118.32|5851
1644393940000|2022-02-09 08:05:40|118.48|118.32|118.42|118.24|118.56|118.32|118.34|118.24|11532
1644393950000|2022-02-09 08:05:50|118.4|118.26|118.5|118.3|118.54|118.3|118.38|118.24|0
1644393960000|2022-02-09 08:06:00|118.48|118.32|118.54|118.32|118.56|118.32|118.4|118.3|2000
1644393970000|2022-02-09 08:06:10|118.52|118.34|118.52|118.32|118.62|118.42|118.44|118.32|37246
1644393980000|2022-02-09 08:06:20|118.48|118.34|118.6|118.34|118.6|118.34|118.46|118.34|0
1644393990000|2022-02-09 08:06:30|118.58|118.32|118.58|118.36|118.6|118.36|118.38|118.28|8752
1644394000000|2022-02-09 08:06:40|118.62|118.38|118.58|118.4|118.62|118.4|118.52|118.38|0
1644394010000|2022-02-09 08:06:50|118.54||118.58||118.58||118.52||5365
1644394020000|2022-02-09 08:07:00|118.64|118.42|118.68|118.44|118.68|118.44|118.56|118.4|0
1644394030000|2022-02-09 08:07:10|118.6|118.4|118.38|118.24|118.6|118.4|118.36|118.22|9980
1644394040000|2022-02-09 08:07:20|118.36|118.22|118.34|118.24|118.38|118.24|118.3|118.12|2326
1644394050000|2022-02-09 08:07:30|118.32|118.18|118.34|118.16|118.34|118.24|118.26|118.12|5264
1644394060000|2022-02-09 08:07:40|118.32||118.32||118.34||118.32||0
1644394080000|2022-02-09 08:08:00|118.34|118.18|118.3|118.14|118.34|118.18|118.24|118.14|6932
1644394090000|2022-02-09 08:08:10|118.12|118.1|118.34|118.16|118.34|118.16|118.12|118.04|25001
1644394120000|2022-02-09 08:08:40|||||||||1690
1644394130000|2022-02-09 08:08:50|118.38|118.18|118.32|118.16|118.38|118.24|118.24|118.16|9087
1644394140000|2022-02-09 08:09:00|118.34|118.18|118.34|118.22|118.34|118.22|118.32|118.16|4767
1644394150000|2022-02-09 08:09:10|118.38|118.24|118.38|118.26|118.38|118.26|118.38|118.24|3676
1644394160000|2022-02-09 08:09:20|118.44|118.28|118.48|118.3|118.5|118.3|118.44|118.28|9672
1644394170000|2022-02-09 08:09:30|118.46|118.28|118.3|118.18|118.46|118.28|118.28|118.12|13347
1644394180000|2022-02-09 08:09:40|118.36|118.2|118.38|118.2|118.38|118.2|118.36|118.2|1073
1644394190000|2022-02-09 08:09:50|118.3||118.3||118.3||118.3||0
1644394200000|2022-02-09 08:10:00|118.38|118.22|118.34|118.22|118.46|118.28|118.34|118.2|7716
1644394210000|2022-02-09 08:10:10|118.36|118.2|118.3|118.12|118.36|118.2|118.22|118.06|3473
1644394220000|2022-02-09 08:10:20|118.26|118.1|118.22|118.08|118.32|118.12|118.12|118.08|15113
1644394230000|2022-02-09 08:10:30|118.2||118.18||118.2||118.16||1678
1644394240000|2022-02-09 08:10:40|118.2|118.1|118.4|118.26|118.48|118.32|118.2|118.1|2481
1644394250000|2022-02-09 08:10:50|118.42||118.4||118.42||118.38||0
1644394260000|2022-02-09 08:11:00|118.38|118.24|118.38|118.24|118.4|118.24|118.32|118.24|6084
1644394270000|2022-02-09 08:11:10|118.32|118.22|118.18|118.08|118.32|118.22|118.12|118.06|7420
1644394280000|2022-02-09 08:11:20|||||||||11341
1644394300000|2022-02-09 08:11:40|118.26|118.1|118.32|118.14|118.34|118.14|118.24|118.1|4159
1644394310000|2022-02-09 08:11:50|118.36|118.18|118.32|118.22|118.42|118.24|118.32|118.18|4663
1644394320000|2022-02-09 08:12:00|118.3|118.24|118.32|118.24|118.32|118.26|118.3|118.24|8901
1644394340000|2022-02-09 08:12:20||118.26||118.24||118.26||118.24|0
1644394350000|2022-02-09 08:12:30|118.3|118.22|118.28|118.24|118.32|118.24|118.28|118.22|7769
1644394360000|2022-02-09 08:12:40|118.26|118.22|118.32|118.24|118.32|118.26|118.24|118.2|34479
1644394370000|2022-02-09 08:12:50||118.26||118.24||118.26||118.24|0
1644394380000|2022-02-09 08:13:00|118.4|118.26|118.48|118.38|118.48|118.38|118.32|118.24|972
1644394390000|2022-02-09 08:13:10|118.46|118.36|118.36|118.28|118.46|118.36|118.34|118.24|9328
1644394410000|2022-02-09 08:13:30|118.38|118.3|118.44|118.36|118.5|118.38|118.38|118.3|1100
1644394420000|2022-02-09 08:13:40|118.42|118.34|118.4|118.3|118.44|118.34|118.38|118.3|28619
1644394430000|2022-02-09 08:13:50|118.3|118.28|118.36|118.28|118.38|118.28|118.3|118.28|15000
1644394440000|2022-02-09 08:14:00|118.38|118.3|118.48|118.38|118.48|118.38|118.32|118.3|11745
1644394450000|2022-02-09 08:14:10|118.5|118.4|118.54|118.42|118.54|118.48|118.48|118.38|17486
1644394460000|2022-02-09 08:14:20|118.52||118.52||118.54||118.52||1671
1644394480000|2022-02-09 08:14:40|118.48|118.4|118.4|118.3|118.48|118.4|118.36|118.28|18923
1644394490000|2022-02-09 08:14:50|118.38|118.28|118.36|118.3|118.4|118.3|118.36|118.28|0
1644394500000|2022-02-09 08:15:00|118.4|118.28|118.24|118.16|118.44|118.34|118.24|118.16|14572
1644394510000|2022-02-09 08:15:10|118.22|118.14|118.34|118.26|118.34|118.28|118.22|118.12|20089
1644394520000|2022-02-09 08:15:20|118.36|118.28|118.4|118.28|118.4|118.32|118.36|118.28|0
1644394530000|2022-02-09 08:15:30|118.44|118.3|118.4|118.3|118.44|118.34|118.38|118.28|1679
1644394540000|2022-02-09 08:15:40|118.38||118.38||118.38||118.38||0
1644394550000|2022-02-09 08:15:50|118.4|118.26|118.34|118.26|118.4|118.26|118.28|118.2|1889
1644394560000|2022-02-09 08:16:00|118.32|118.24|118.26|118.18|118.32|118.24|118.26|118.14|3771
1644394570000|2022-02-09 08:16:10|118.28|118.2|118.48|118.38|118.48|118.38|118.28|118.2|6742
1644394580000|2022-02-09 08:16:20|118.46|118.42|118.36|118.32|118.46|118.42|118.36|118.28|37683
1644394600000|2022-02-09 08:16:40|118.34|118.3|118.38|118.26|118.38|118.3|118.28|118.2|6058
1644394610000|2022-02-09 08:16:50|||||||||845
1644394620000|2022-02-09 08:17:00|118.36|118.28|118.48|118.4|118.48|118.4|118.34|118.28|24467
1644394630000|2022-02-09 08:17:10||118.42||118.4||118.42||118.4|2500
1644394640000|2022-02-09 08:17:20||118.42||118.42||118.42||118.42|0
1644394650000|2022-02-09 08:17:30|118.44|118.4|118.44|118.34|118.44|118.4|118.4|118.3|26828
1644394660000|2022-02-09 08:17:40|118.48|118.36|118.46|118.36|118.48|118.36|118.46|118.36|0
1644394670000|2022-02-09 08:17:50|118.44|118.34|118.42|118.34|118.46|118.34|118.42|118.34|7964
1644394680000|2022-02-09 08:18:00|118.46|118.36|118.48|118.4|118.48|118.4|118.42|118.36|1392
1644394690000|2022-02-09 08:18:10|118.52|118.42|118.5|118.42|118.58|118.48|118.48|118.42|2994
1644394700000|2022-02-09 08:18:20|118.48||118.5||118.5||118.48||0
1644394710000|2022-02-09 08:18:30|118.48||118.5||118.5||118.48||1630
1644394720000|2022-02-09 08:18:40|118.48|118.44|118.62|118.5|118.64|118.5|118.46|118.42|10413
1644394730000|2022-02-09 08:18:50|118.64|118.52|118.56|118.46|118.64|118.52|118.56|118.46|2067
1644394740000|2022-02-09 08:19:00|118.54|118.48|118.6|118.48|118.6|118.52|118.52|118.46|5514
1644394750000|2022-02-09 08:19:10|118.62|118.5|118.52|118.46|118.66|118.52|118.52|118.46|6267
1644394760000|2022-02-09 08:19:20|118.5|118.44|118.48|118.42|118.54|118.46|118.44|118.4|28024
1644394780000|2022-02-09 08:19:40|||||||||5000
1644394790000|2022-02-09 08:19:50|118.46|118.36|118.52|118.44|118.52|118.44|118.44|118.36|8277
1644394800000|2022-02-09 08:20:00|118.5|118.42|118.52|118.42|118.52|118.42|118.46|118.4|15267
1644394810000|2022-02-09 08:20:10|118.56|118.44|118.64|118.52|118.64|118.54|118.56|118.44|8834
1644394820000|2022-02-09 08:20:20||118.54||118.54||118.54||118.52|26207
1644394830000|2022-02-09 08:20:30|118.52|118.52|118.62|118.54|118.64|118.58|118.52|118.5|19940
1644394840000|2022-02-09 08:20:40|118.64|118.52|118.62|118.54|118.64|118.54|118.54|118.52|10579
1644394850000|2022-02-09 08:20:50|||||||||2135
1644394860000|2022-02-09 08:21:00|118.58|118.56|118.58|118.52|118.64|118.56|118.58|118.52|11106
1644394870000|2022-02-09 08:21:10|118.56|118.5|118.46|118.38|118.58|118.52|118.46|118.36|17432
1644394880000|2022-02-09 08:21:20|118.44|118.34|118.5|118.42|118.5|118.42|118.42|118.32|5012
1644394890000|2022-02-09 08:21:30|118.48||118.48||118.48||118.48||0
1644394900000|2022-02-09 08:21:40|118.5|118.4|118.44|118.36|118.5|118.4|118.38|118.34|10305
1644394910000|2022-02-09 08:21:50|118.46|118.38|118.48|118.42|118.48|118.42|118.46|118.38|933
1644394920000|2022-02-09 08:22:00|118.46|118.38|118.44|118.38|118.48|118.38|118.44|118.38|5759
1644394930000|2022-02-09 08:22:10|||||||||490
1644394940000|2022-02-09 08:22:20|118.42|118.36|118.42|118.38|118.44|118.38|118.42|118.36|9763
1644394950000|2022-02-09 08:22:30|118.46|118.4|118.48|118.4|118.48|118.42|118.44|118.4|12889
1644394960000|2022-02-09 08:22:40|118.46|118.38|118.46|118.36|118.48|118.38|118.4|118.3|19293
1644394970000|2022-02-09 08:22:50|118.42|118.38|118.38|118.3|118.42|118.38|118.34|118.3|24595
1644394980000|2022-02-09 08:23:00|118.34|118.28|118.34|118.24|118.34|118.28|118.3|118.22|14470
1644394990000|2022-02-09 08:23:10|118.28||118.28||118.34||118.28||0
1644395000000|2022-02-09 08:23:20|118.34|118.26|118.42|118.36|118.46|118.36|118.32|118.26|49053
1644395010000|2022-02-09 08:23:30|118.44|118.38|118.46|118.38|118.48|118.4|118.44|118.36|21746
1644395020000|2022-02-09 08:23:40|118.38|118.36|118.44|118.38|118.44|118.38|118.38|118.36|19030
1644395030000|2022-02-09 08:23:50|118.42||118.44||118.44||118.42||506
1644395040000|2022-02-09 08:24:00|118.42|118.4|118.4|118.32|118.44|118.4|118.34|118.28|14244
1644395050000|2022-02-09 08:24:10|118.38|118.28|118.32|118.18|118.38|118.28|118.24|118.12|25873
1644395060000|2022-02-09 08:24:20||118.22||118.22||118.22||118.22|23120
1644395080000|2022-02-09 08:24:40|118.36|118.24|118.36|118.3|118.36|118.3|118.36|118.24|8492
1644395090000|2022-02-09 08:24:50|118.34|118.28|118.36|118.28|118.36|118.28|118.3|118.22|8156
1644395100000|2022-02-09 08:25:00|118.34|118.3|118.36|118.3|118.36|118.32|118.34|118.3|2168
1644395110000|2022-02-09 08:25:10|118.34|118.28|118.4|118.32|118.4|118.36|118.34|118.28|12633
1644395130000|2022-02-09 08:25:30|118.42|118.34|118.48|118.4|118.48|118.4|118.42|118.34|24244
1644395140000|2022-02-09 08:25:40|||||||||289
1644395150000|2022-02-09 08:25:50|118.46|118.42|118.48|118.42|118.5|118.48|118.44|118.4|15437
1644395160000|2022-02-09 08:26:00|118.46|118.4|118.46|118.4|118.46|118.4|118.42|118.38|30197
1644395170000|2022-02-09 08:26:10|||||||||5869
1644395180000|2022-02-09 08:26:20|118.48|118.42|118.48|118.44|118.54|118.46|118.46|118.42|26701
1644395190000|2022-02-09 08:26:30|118.5|118.46|118.5|118.44|118.52|118.48|118.48|118.44|19554
1644395210000|2022-02-09 08:26:50|118.46|118.42|118.48|118.42|118.5|118.42|118.44|118.42|13245
1644395220000|2022-02-09 08:27:00|118.5|118.44|118.54|118.46|118.6|118.5|118.46|118.44|14533
1644395230000|2022-02-09 08:27:10|118.52||118.52||118.52||118.52||0
1644395240000|2022-02-09 08:27:20|118.48|118.44|118.52|118.44|118.52|118.44|118.48|118.44|8213
1644395250000|2022-02-09 08:27:30|118.54|118.46|118.52|118.44|118.54|118.46|118.52|118.44|3225
1644395260000|2022-02-09 08:27:40|118.54|118.46|118.54|118.46|118.54|118.46|118.54|118.46|2000
1644395270000|2022-02-09 08:27:50|||||||||5210
1644395280000|2022-02-09 08:28:00|118.52||118.52||118.52||118.52||0
1644395290000|2022-02-09 08:28:10|118.5|118.44|118.54|118.48|118.54|118.5|118.5|118.44|25015
1644395300000|2022-02-09 08:28:20|118.5|118.46|118.52|118.48|118.54|118.5|118.5|118.46|6770
1644395310000|2022-02-09 08:28:30|118.5|118.44|118.52|118.46|118.52|118.46|118.5|118.44|4182
1644395330000|2022-02-09 08:28:50|118.5|118.48|118.52|118.46|118.52|118.48|118.48|118.44|9047
1644395340000|2022-02-09 08:29:00|118.5|118.44|118.5|118.42|118.5|118.44|118.4|118.32|12174
1644395350000|2022-02-09 08:29:10|118.46|118.4|118.46|118.4|118.48|118.4|118.42|118.32|6506
1644395360000|2022-02-09 08:29:20|118.48||118.48||118.48||118.46||575
1644395370000|2022-02-09 08:29:30||118.42||118.42||118.42||118.42|0
1644395390000|2022-02-09 08:29:50|118.46|118.4|118.42|118.34|118.46|118.4|118.38|118.32|5826
1644395400000|2022-02-09 08:30:00|118.44|118.36|118.48|118.4|118.48|118.42|118.42|118.36|7713
1644395410000|2022-02-09 08:30:10|118.46|118.36|118.42|118.34|118.46|118.36|118.34|118.24|4621
1644395420000|2022-02-09 08:30:20|118.44|118.36|118.44|118.36|118.44|118.38|118.44|118.36|0
1644395430000|2022-02-09 08:30:30|118.46|118.38|118.46|118.38|118.48|118.4|118.46|118.38|16162
1644395450000|2022-02-09 08:30:50|118.44|118.4|118.44|118.36|118.44|118.4|118.42|118.34|2685
1644395460000|2022-02-09 08:31:00|118.46|118.38|118.48|118.38|118.48|118.38|118.42|118.36|3463
1644395480000|2022-02-09 08:31:20|118.46|118.4|118.48|118.44|118.48|118.44|118.46|118.4|0
1644395490000|2022-02-09 08:31:30|118.5|118.46|118.5|118.46|118.52|118.48|118.5|118.44|17470
1644395500000|2022-02-09 08:31:40|118.52|118.48|118.56|118.48|118.56|118.52|118.52|118.46|62029
1644395510000|2022-02-09 08:31:50|||||||||50000
1644395520000|2022-02-09 08:32:00|118.54|118.46|118.5|118.48|118.54|118.48|118.48|118.44|20943
1644395530000|2022-02-09 08:32:10|118.52|118.5|118.54|118.5|118.58|118.56|118.5|118.5|25862
1644395540000|2022-02-09 08:32:20|118.52|118.48|118.54|118.46|118.54|118.48|118.48|118.46|16198
1644395550000|2022-02-09 08:32:30|118.52|118.48|118.54|118.48|118.54|118.48|118.52|118.46|4110
1644395560000|2022-02-09 08:32:40|118.52|118.46|118.46|118.4|118.52|118.46|118.44|118.32|5086
1644395580000|2022-02-09 08:33:00|118.5|118.42|118.54|118.48|118.58|118.48|118.46|118.42|11590
1644395590000|2022-02-09 08:33:10|118.52||118.52||118.52||118.52||912
1644395600000|2022-02-09 08:33:20|118.54|118.5|118.52|118.48|118.56|118.5|118.5|118.48|7574
1644395640000|2022-02-09 08:34:00|118.54|118.5|118.56|118.52|118.56|118.52|118.52|118.48|4460
1644395650000|2022-02-09 08:34:10|118.54|118.5|118.5|118.4|118.54|118.5|118.5|118.4|18130
1644395660000|2022-02-09 08:34:20|118.48||118.5||118.5||118.46||2000
1644395690000|2022-02-09 08:34:50|118.46|118.42|118.46|118.4|118.48|118.42|118.46|118.4|513
1644395700000|2022-02-09 08:35:00|118.48|118.42|118.54|118.5|118.6|118.52|118.46|118.42|58207
1644395710000|2022-02-09 08:35:10|118.56|118.52|118.58|118.54|118.6|118.54|118.56|118.52|10736
1644395720000|2022-02-09 08:35:20|118.56|118.52|118.58|118.54|118.62|118.54|118.56|118.52|16110
1644395730000|2022-02-09 08:35:30|||||||||3000
1644395740000|2022-02-09 08:35:40|118.62|118.56|118.64|118.56|118.64|118.56|118.58|118.56|9685
1644395750000|2022-02-09 08:35:50|118.58|118.58|118.64|118.58|118.64|118.58|118.58|118.58|2145
1644395760000|2022-02-09 08:36:00|118.62||118.64||118.64||118.62||0
1644395770000|2022-02-09 08:36:10|118.6|118.56|118.6|118.5|118.6|118.56|118.54|118.46|11772
1644395780000|2022-02-09 08:36:20|118.56||118.56||118.56||118.56||0
1644395790000|2022-02-09 08:36:30|118.6|118.52|118.62|118.56|118.62|118.56|118.6|118.52|26130
1644395800000|2022-02-09 08:36:40||118.58||118.58||118.58||118.58|0
1644395810000|2022-02-09 08:36:50|118.66|118.6|118.62|118.58|118.68|118.6|118.62|118.58|8562
1644395820000|2022-02-09 08:37:00|118.64|118.6|118.68|118.62|118.72|118.62|118.6|118.58|22287
1644395830000|2022-02-09 08:37:10|118.66||118.68||118.68||118.66||0
1644395840000|2022-02-09 08:37:20|||||||||10000
1644395850000|2022-02-09 08:37:30|118.66|118.6|118.64|118.58|118.66|118.6|118.62|118.56|32740
1644395860000|2022-02-09 08:37:40|118.62|118.56|118.54|118.46|118.62|118.58|118.54|118.46|11502
1644395870000|2022-02-09 08:37:50|118.52|118.44|118.48|118.44|118.54|118.48|118.48|118.4|18598
1644395880000|2022-02-09 08:38:00|118.5|118.46|118.54|118.46|118.54|118.46|118.5|118.44|6648
1644395890000|2022-02-09 08:38:10|118.52|118.44|118.54|118.5|118.54|118.5|118.52|118.44|275
1644395900000|2022-02-09 08:38:20|118.52||118.54||118.54||118.52||4300
1644395910000|2022-02-09 08:38:30|118.52||118.54||118.54||118.52||1077
1644395920000|2022-02-09 08:38:40||118.48||118.5||118.5||118.48|11556
1644395930000|2022-02-09 08:38:50||118.48||118.5||118.5||118.48|5015
1644395940000|2022-02-09 08:39:00|118.52|118.48|118.54|118.46|118.54|118.5|118.52|118.46|11814
1644395950000|2022-02-09 08:39:10|118.5|118.48|118.54|118.48|118.54|118.48|118.5|118.48|1822
1644395960000|2022-02-09 08:39:20||118.5||118.5||118.5||118.5|644
1644395990000|2022-02-09 08:39:50|118.58|118.52|118.54|118.52|118.6|118.52|118.54|118.52|7883
1644396000000|2022-02-09 08:40:00|118.56|118.54|118.58|118.54|118.62|118.54|118.54|118.54|22363
1644396010000|2022-02-09 08:40:10|||||||||15804
1644396020000|2022-02-09 08:40:20|118.6|118.56|118.62|118.58|118.62|118.58|118.58|118.54|13460
1644396030000|2022-02-09 08:40:30||118.56||118.58||118.58||118.56|511
1644396040000|2022-02-09 08:40:40|118.6|118.56|118.62|118.56|118.62|118.56|118.6|118.56|272
1644396050000|2022-02-09 08:40:50||118.58||118.58||118.58||118.58|0
1644396060000|2022-02-09 08:41:00|118.66|118.6|118.68|118.6|118.68|118.6|118.62|118.58|12407
1644396080000|2022-02-09 08:41:20|118.66|118.58|118.54|118.5|118.66|118.6|118.54|118.5|29675
1644396090000|2022-02-09 08:41:30|118.56|118.52|118.56|118.52|118.56|118.52|118.56|118.52|3800
1644396100000|2022-02-09 08:41:40|118.54|118.5|118.52|118.5|118.54|118.5|118.52|118.48|5123
1644396110000|2022-02-09 08:41:50|118.54||118.54||118.54||118.54||4
1644396120000|2022-02-09 08:42:00|118.56|118.52|118.58|118.54|118.58|118.54|118.56|118.52|5544
1644396130000|2022-02-09 08:42:10|118.56|118.52|118.56|118.52|118.56|118.52|118.56|118.52|2641
1644396140000|2022-02-09 08:42:20|||||||||71159
1644396150000|2022-02-09 08:42:30|118.54|118.5|118.52|118.46|118.54|118.5|118.5|118.42|12576
1644396160000|2022-02-09 08:42:40|118.54|118.48|118.54|118.48|118.56|118.48|118.54|118.48|0
1644396180000|2022-02-09 08:43:00|118.56|118.5|118.74|118.68|118.76|118.68|118.56|118.5|14554
1644396200000|2022-02-09 08:43:20|118.78|118.7|118.76|118.72|118.84|118.74|118.74|118.7|7048
1644396210000|2022-02-09 08:43:30|118.78|118.74|118.78|118.74|118.8|118.74|118.78|118.74|2685
1644396220000|2022-02-09 08:43:40|118.8|118.76|118.92|118.82|118.94|118.82|118.8|118.74|27635
1644396230000|2022-02-09 08:43:50|118.9|118.84|118.88|118.82|118.9|118.86|118.88|118.82|4779
1644396240000|2022-02-09 08:44:00|118.86|118.8|118.78|118.7|118.88|118.8|118.76|118.7|12267
1644396250000|2022-02-09 08:44:10|118.8|118.74|118.78|118.72|118.82|118.76|118.78|118.7|43753
1644396260000|2022-02-09 08:44:20|||||||||50000
1644396280000|2022-02-09 08:44:40|118.8|118.74|118.88|118.8|118.9|118.82|118.78|118.72|26329
1644396300000|2022-02-09 08:45:00|118.9|118.82|119|118.94|119.02|118.96|118.88|118.82|65844
1644396310000|2022-02-09 08:45:10|118.98|118.92|119|118.94|119|118.94|118.96|118.92|19041
1644396320000|2022-02-09 08:45:20||118.9||118.94||118.96||118.88|4218
1644396330000|2022-02-09 08:45:30|119.04|118.96|118.98|118.9|119.06|118.98|118.98|118.86|26119
1644396340000|2022-02-09 08:45:40||118.92||118.92||118.92||118.92|1500
1644396360000|2022-02-09 08:46:00|118.96|118.9|118.94|118.9|118.96|118.92|118.94|118.9|7579
1644396370000|2022-02-09 08:46:10|118.96|118.92|118.96|118.9|118.98|118.92|118.96|118.9|3886
1644396380000|2022-02-09 08:46:20|118.94||118.94||118.94||118.94||1196
1644396400000|2022-02-09 08:46:40|118.96|118.92|118.94|118.92|119|118.92|118.94|118.92|2482
1644396420000|2022-02-09 08:47:00|||||||||1485
1644396430000|2022-02-09 08:47:10||118.9||118.9||118.9||118.9|7967
1644396440000|2022-02-09 08:47:20|||||||||3936
1644396450000|2022-02-09 08:47:30|118.96|118.92|119|118.96|119|118.96|118.94|118.92|21886
1644396470000|2022-02-09 08:47:50|||||||||77676
1644396480000|2022-02-09 08:48:00|118.98|118.98|119|118.96|119.06|118.98|118.98|118.96|45005
1644396510000|2022-02-09 08:48:30|119.04|118.98|119|118.98|119.04|118.98|119|118.98|73343
1644396520000|2022-02-09 08:48:40|119.04||119||119.04||119||11543
1644396530000|2022-02-09 08:48:50|119.04||119||119.04||119||6423
1644396540000|2022-02-09 08:49:00|119.04|118.96|119|118.98|119.04|118.98|119|118.96|34311
1644396550000|2022-02-09 08:49:10|119.04|119|119.08|119.04|119.1|119.04|119|119|72443
1644396560000|2022-02-09 08:49:20|||||||||8000
1644396570000|2022-02-09 08:49:30|119.02|119.02|119.08|119|119.08|119.04|119.02|119|53926
1644396580000|2022-02-09 08:49:40|119.1|119.02|119.08|119.04|119.1|119.06|119.08|119.02|1605
1644396590000|2022-02-09 08:49:50|119.06|119.02|119.02|118.96|119.06|119.02|119|118.96|52225
1644396600000|2022-02-09 08:50:00|119.06|118.98|119.04|118.98|119.08|119.02|119.04|118.98|61406
1644396610000|2022-02-09 08:50:10|119.06|119|119.12|119.04|119.12|119.04|119.06|119|23408
1644396620000|2022-02-09 08:50:20|119.16|119.06|119.1|119.04|119.18|119.1|119.1|119.04|16156
1644396630000|2022-02-09 08:50:30|119.08|119.02|119.04|118.96|119.08|119.04|119.04|118.96|43206
1644396640000|2022-02-09 08:50:40|119.02|118.98|119.06|118.98|119.06|118.98|119.02|118.98|6129
1644396650000|2022-02-09 08:50:50|119.04|119|119.04|119|119.04|119|119.04|118.98|9502
1644396660000|2022-02-09 08:51:00|119.02|118.98|119.02|119|119.04|119|119.02|118.98|4370
1644396670000|2022-02-09 08:51:10|119|118.98|119|118.96|119.02|118.98|119|118.96|19479
1644396700000|2022-02-09 08:51:40|119.02|118.98|119.08|119|119.08|119|119.02|118.98|9663
1644396710000|2022-02-09 08:51:50|119.1|119.02|119.1|119.06|119.1|119.06|119.1|119.02|0
1644396720000|2022-02-09 08:52:00|119.14|119.08|119.14|119.08|119.14|119.12|119.1|119.08|44260
1644396730000|2022-02-09 08:52:10|119.18|119.1|119.12|119.08|119.22|119.14|119.12|119.06|8545
1644396740000|2022-02-09 08:52:20|119.14|119.1|119.16|119.12|119.18|119.14|119.14|119.1|8322
1644396750000|2022-02-09 08:52:30||119.1||119.1||119.1||119.1|0
1644396760000|2022-02-09 08:52:40|119.14|119.08|119.1|119.06|119.14|119.08|119.1|119.06|4057
1644396770000|2022-02-09 08:52:50|119.08|119.02|119.08|119|119.08|119.04|119.06|119|17156
1644396780000|2022-02-09 08:53:00|119.06|119.02|119.06|119.02|119.1|119.02|119.06|119.02|0
1644396800000|2022-02-09 08:53:20|119.04|119|119.04|119|119.04|119|119.04|119|1507
1644396830000|2022-02-09 08:53:50|||||||||108
1644396840000|2022-02-09 08:54:00|119.02|118.98|119.02|118.98|119.04|118.98|118.98|118.94|19683
1644396850000|2022-02-09 08:54:10|119.04|119|119.04|119|119.04|119|119.04|119|1465
1644396860000|2022-02-09 08:54:20|119.02|118.98|119.04|119|119.04|119|119|118.98|34642
1644396870000|2022-02-09 08:54:30|119.02|118.98|119.02|118.96|119.04|118.98|119.02|118.96|6625
1644396880000|2022-02-09 08:54:40|119|118.94|118.96|118.92|119.02|118.96|118.96|118.92|8940
1644396900000|2022-02-09 08:55:00|118.98|118.88|118.94|118.9|118.98|118.92|118.94|118.86|27205
1644396910000|2022-02-09 08:55:10|118.92|118.88|118.88|118.82|118.92|118.88|118.86|118.8|26679
1644396920000|2022-02-09 08:55:20|118.86||118.86||118.88||118.86||37
1644396930000|2022-02-09 08:55:30|||||||||241
1644396940000|2022-02-09 08:55:40|||||||||2007
1644396950000|2022-02-09 08:55:50|118.9|118.84|118.9|118.84|118.9|118.84|118.86|118.82|5857
1644396960000|2022-02-09 08:56:00||118.82||118.84||118.84||118.82|1767
1644396970000|2022-02-09 08:56:10|||||||||1682
1644396980000|2022-02-09 08:56:20|||||||||2084
1644396990000|2022-02-09 08:56:30|118.88||118.9||118.9||118.88||0
1644397000000|2022-02-09 08:56:40||118.82||118.88||118.88||118.82|2805
1644397020000|2022-02-09 08:57:00||118.86||118.86||118.86||118.86|5306
1644397030000|2022-02-09 08:57:10|118.88|118.92|118.92|118.86|118.94|118.92|118.88|118.86|15000
1644397040000|2022-02-09 08:57:20||118.88||118.88||118.88||118.88|0
1644397050000|2022-02-09 08:57:30|118.96|118.9|118.96|118.92|118.96|118.92|118.96|118.9|1497
1644397060000|2022-02-09 08:57:40|119|118.94|119|118.94|119|118.94|118.96|118.94|2480
1644397070000|2022-02-09 08:57:50|||||||||6175
1644397080000|2022-02-09 08:58:00|118.98||118.98||119||118.98||20
1644397090000|2022-02-09 08:58:10|||||||||2191
1644397100000|2022-02-09 08:58:20|118.96|118.92|118.96|118.88|118.98|118.92|118.84|118.82|59238
1644397110000|2022-02-09 08:58:30|118.98||118.98||118.98||118.98||602
1644397120000|2022-02-09 08:58:40||118.92||118.92||118.92||118.92|2
1644397130000|2022-02-09 08:58:50|119|118.94|119.04|118.94|119.04|118.94|119|118.94|4120
1644397160000|2022-02-09 08:59:20|119.02|118.96|118.98|118.94|119.02|118.98|118.98|118.92|6236
1644397170000|2022-02-09 08:59:30|118.96|118.92|118.98|118.92|118.98|118.92|118.96|118.92|486
1644397180000|2022-02-09 08:59:40||118.94||118.96||118.96||118.94|1666
1644397190000|2022-02-09 08:59:50|||||||||2231
1644397200000|2022-02-09 09:00:00|119|118.98|119|118.98|119.08|119|119|118.96|43456
1644397210000|2022-02-09 09:00:10|119.06|118.96|119|118.96|119.06|118.96|119|118.96|32753
1644397220000|2022-02-09 09:00:20|118.98|118.94|119|118.94|119|118.94|118.98|118.94|5388
1644397230000|2022-02-09 09:00:30|118.98||118.98||118.98||118.98||0
1644397240000|2022-02-09 09:00:40|119||118.98||119||118.98||42
1644397250000|2022-02-09 09:00:50|||||||||406
1644397260000|2022-02-09 09:01:00|119|118.96|119|118.96|119|118.96|118.98|118.94|5910
1644397270000|2022-02-09 09:01:10|||||||||4305
1644397280000|2022-02-09 09:01:20|118.98|118.94|119|118.94|119|118.94|118.98|118.94|4742
1644397290000|2022-02-09 09:01:30|||||||||7500
1644397300000|2022-02-09 09:01:40|118.98|118.96|118.98|118.94|118.98|118.96|118.98|118.94|0
1644397310000|2022-02-09 09:01:50|119|118.96|119|118.96|119.04|118.96|119|118.94|20693
1644397320000|2022-02-09 09:02:00|119.02|118.98|119|118.98|119.08|119|119|118.94|9954
1644397330000|2022-02-09 09:02:10||118.96||118.96||118.96||118.96|6444
1644397340000|2022-02-09 09:02:20|||||||||1000
1644397400000|2022-02-09 09:03:20|118.98|118.94|118.98|118.94|119|118.96|118.98|118.92|25101
1644397410000|2022-02-09 09:03:30|118.96|118.9|118.86|118.78|118.96|118.9|118.86|118.76|6941
1644397420000|2022-02-09 09:03:40|118.84|118.76|118.8|118.74|118.84|118.76|118.8|118.74|9069
1644397430000|2022-02-09 09:03:50|||||||||4723
1644397440000|2022-02-09 09:04:00|118.82|118.76|118.94|118.84|118.96|118.84|118.82|118.76|4814
1644397450000|2022-02-09 09:04:10|118.96||118.92||118.96||118.92||0
1644397490000|2022-02-09 09:04:50|118.94|118.86|118.96|118.88|118.98|118.92|118.88|118.86|12667
1644397510000|2022-02-09 09:05:10|118.94|118.86|118.92|118.86|118.94|118.86|118.92|118.86|6797
1644397520000|2022-02-09 09:05:20||118.88||118.88||118.88||118.88|8
1644397550000|2022-02-09 09:05:50|||||||||4173
1644397560000|2022-02-09 09:06:00|118.94|118.92|118.92|118.88|118.96|118.92|118.92|118.88|6683
1644397570000|2022-02-09 09:06:10|||||||||992
1644397580000|2022-02-09 09:06:20|118.96||118.96||118.96||118.96||3196
1644397590000|2022-02-09 09:06:30|118.98|118.9|118.96|118.9|118.98|118.9|118.96|118.9|2193
1644397610000|2022-02-09 09:06:50|||||||||8803
1644397620000|2022-02-09 09:07:00|119|118.96|118.94|118.9|119|118.96|118.94|118.88|12774
1644397630000|2022-02-09 09:07:10|118.98|118.92|118.96|118.9|118.98|118.92|118.96|118.9|2300
1644397640000|2022-02-09 09:07:20|118.98|118.92|119|118.92|119|118.96|118.96|118.92|388
1644397650000|2022-02-09 09:07:30|118.98||118.98||118.98||118.98||0
1644397660000|2022-02-09 09:07:40|119||118.98||119||118.98||514
1644397670000|2022-02-09 09:07:50|119||119||119||119||2460
1644397680000|2022-02-09 09:08:00|118.98|118.9|118.94|118.9|118.98|118.9|118.94|118.9|14205
1644397690000|2022-02-09 09:08:10|||||||||991
1644397700000|2022-02-09 09:08:20|118.96||118.96||118.96||118.96||1529
1644397710000|2022-02-09 09:08:30|119|118.92|119|118.94|119|118.94|119|118.92|8643
1644397720000|2022-02-09 09:08:40|118.98|118.92|118.94|118.88|118.98|118.94|118.94|118.88|9972
1644397730000|2022-02-09 09:08:50|||||||||2685
1644397750000|2022-02-09 09:09:10|118.92|118.84|118.86|118.8|118.92|118.88|118.86|118.8|17079
1644397760000|2022-02-09 09:09:20|118.84|118.78|118.84|118.76|118.86|118.78|118.84|118.76|82523
1644397770000|2022-02-09 09:09:30|118.86|118.82|118.78|118.72|118.86|118.82|118.74|118.72|47053
1644397780000|2022-02-09 09:09:40|118.8|118.74|118.84|118.76|118.84|118.76|118.78|118.74|14567
1644397790000|2022-02-09 09:09:50|118.86||118.84||118.86||118.84||2842
1644397810000|2022-02-09 09:10:10|118.76|118.74|118.8|118.72|118.82|118.74|118.76|118.72|15000
1644397820000|2022-02-09 09:10:20|118.76||118.76||118.8||118.76||832
1644397840000|2022-02-09 09:10:40|118.74|118.7|118.74|118.7|118.76|118.7|118.72|118.68|7097
1644397890000|2022-02-09 09:11:30|118.78||118.74||118.78||118.74||3405
1644397930000|2022-02-09 09:12:10|||||||||8339
1644397940000|2022-02-09 09:12:20|118.76|118.72|118.78|118.72|118.78|118.72|118.76|118.7|4289
1644397960000|2022-02-09 09:12:40|118.8||118.78||118.8||118.78||150
1644397970000|2022-02-09 09:12:50|118.8|118.7|118.78|118.72|118.8|118.72|118.78|118.7|75
1644397980000|2022-02-09 09:13:00|118.74|118.7|118.74|118.72|118.78|118.72|118.74|118.7|5133
1644397990000|2022-02-09 09:13:10|118.78|118.7|118.86|118.78|118.88|118.78|118.78|118.7|1972
1644398000000|2022-02-09 09:13:20|118.88|118.8|118.84|118.78|118.88|118.8|118.84|118.78|7358
1644398020000|2022-02-09 09:13:40|||||||||315
1644398040000|2022-02-09 09:14:00|||||||||1000
1644398050000|2022-02-09 09:14:10|||||||||66974
1644398070000|2022-02-09 09:14:30|||||||||10000
1644398080000|2022-02-09 09:14:40|118.86|118.8|118.9|118.84|118.9|118.84|118.84|118.8|33014
1644398090000|2022-02-09 09:14:50|||||||||35596
1644398100000|2022-02-09 09:15:00|118.84|118.82|118.88|118.82|118.9|118.84|118.84|118.82|59522
1644398110000|2022-02-09 09:15:10|118.86||118.88||118.88||118.86||1000
1644398120000|2022-02-09 09:15:20|||||||||263
1644398130000|2022-02-09 09:15:30|118.9|118.84|119|118.96|119.04|118.96|118.9|118.84|11003
1644398160000|2022-02-09 09:16:00|118.98|118.94|118.98|118.92|119|118.96|118.96|118.92|14299
1644398180000|2022-02-09 09:16:20|118.96|118.94|119.08|119.02|119.08|119.02|118.96|118.94|4917
1644398190000|2022-02-09 09:16:30||119||119.02||119.02||119|0
1644398200000|2022-02-09 09:16:40|119.1|119.04|119.08|119.02|119.1|119.04|119.06|119.02|0
1644398210000|2022-02-09 09:16:50|119.1|119.04|119.1|119.02|119.1|119.04|119.08|119.02|2000
1644398220000|2022-02-09 09:17:00|119.08||119.08||119.08||119.08||0
1644398230000|2022-02-09 09:17:10|119.06||119.08||119.08||119.06||0
1644398240000|2022-02-09 09:17:20|||||||||1248
1644398260000|2022-02-09 09:17:40|119.06|119.04|119.1|119.04|119.1|119.04|119.06|119.04|1811
1644398270000|2022-02-09 09:17:50|119.12|119.06|119.14|119.08|119.14|119.08|119.12|119.06|562
1644398280000|2022-02-09 09:18:00|||||||||3333
1644398300000|2022-02-09 09:18:20|119.18|119.1|119.2|119.14|119.2|119.14|119.18|119.1|2153
1644398310000|2022-02-09 09:18:30|119.22|119.18|119.38|119.34|119.38|119.34|119.22|119.18|50627
1644398320000|2022-02-09 09:18:40||119.32||119.34||119.34||119.3|6286
1644398330000|2022-02-09 09:18:50|||||||||30540
1644398340000|2022-02-09 09:19:00|119.36|119.32|119.38|119.34|119.38|119.34|119.34|119.32|38876
1644398350000|2022-02-09 09:19:10|||||||||8208
1644398370000|2022-02-09 09:19:30||119.36||119.36||119.36||119.36|0
1644398380000|2022-02-09 09:19:40|119.4|119.38|119.5|119.42|119.5|119.42|119.4|119.38|11920
1644398400000|2022-02-09 09:20:00|119.52|119.44|119.56|119.48|119.56|119.48|119.5|119.42|28255
1644398410000|2022-02-09 09:20:10||119.5||119.5||119.5||119.5|350
1644398420000|2022-02-09 09:20:20|119.54|119.48|119.4|119.3|119.54|119.48|119.38|119.3|16244
1644398430000|2022-02-09 09:20:30||119.36||119.36||119.36||119.36|0
1644398460000|2022-02-09 09:21:00|119.38|119.3|119.4|119.36|119.4|119.36|119.36|119.26|6478
1644398470000|2022-02-09 09:21:10|119.42|119.38|119.48|119.38|119.48|119.38|119.42|119.38|1023
1644398490000|2022-02-09 09:21:30|119.46|119.36|119.36|119.3|119.46|119.36|119.34|119.3|7130
1644398500000|2022-02-09 09:21:40|||||||||823
1644398520000|2022-02-09 09:22:00|119.38||119.36||119.38||119.36||45266
1644398540000|2022-02-09 09:22:20|119.34|119.32|119.28|119.2|119.36|119.32|119.26|119.2|10697
1644398550000|2022-02-09 09:22:30|119.3|119.24|119.34|119.24|119.36|119.24|119.3|119.24|4215
1644398560000|2022-02-09 09:22:40||119.26||119.26||119.26||119.26|6104
1644398570000|2022-02-09 09:22:50|119.36|119.28|119.32|119.26|119.38|119.28|119.24|119.2|45000
1644398580000|2022-02-09 09:23:00|119.28|119.24|119.26|119.18|119.28|119.26|119.26|119.16|7262
1644398590000|2022-02-09 09:23:10|119.24|119.16|119.22|119.14|119.24|119.16|119.22|119.1|18611
1644398600000|2022-02-09 09:23:20||119.16||119.16||119.16||119.16|0
1644398650000|2022-02-09 09:24:10|119.2||119.2||119.22||119.2||1
1644398660000|2022-02-09 09:24:20|119.22|119.18|119.4|119.32|119.44|119.34|119.22|119.18|19809
1644398670000|2022-02-09 09:24:30|119.38|119.3|119.3|119.22|119.38|119.32|119.28|119.18|14187
1644398680000|2022-02-09 09:24:40|119.2|119.2|119.3|119.22|119.3|119.22|119.2|119.18|25000
1644398700000|2022-02-09 09:25:00||119.24||119.24||119.24||119.24|111
1644398760000|2022-02-09 09:26:00|||||||||4162
1644398770000|2022-02-09 09:26:10|119.28|119.22|119.24|119.16|119.28|119.22|119.22|119.1|22511
1644398790000|2022-02-09 09:26:30|119.22|119.2|119.36|119.28|119.4|119.32|119.2|119.2|20408
1644398800000|2022-02-09 09:26:40|119.34||119.34||119.34||119.34||0
1644398810000|2022-02-09 09:26:50|119.36||119.36||119.36||119.36||8654
1644398820000|2022-02-09 09:27:00|||||||||300000
1644398830000|2022-02-09 09:27:10||119.3||119.32||119.32||119.3|2153
1644398850000|2022-02-09 09:27:30|119.38|119.4|119.58|119.5|119.6|119.5|119.38|119.4|130983
1644398860000|2022-02-09 09:27:40|119.56|119.52|119.56|119.5|119.56|119.52|119.54|119.48|2775
1644398870000|2022-02-09 09:27:50|119.58|119.58|119.64|119.58|119.64|119.6|119.58|119.52|200367
1644398880000|2022-02-09 09:28:00|119.66|119.6|119.66|119.62|119.66|119.62|119.66|119.6|35381
1644398890000|2022-02-09 09:28:10|119.7|119.64|119.7|119.64|119.7|119.66|119.68|119.62|16913
1644398900000|2022-02-09 09:28:20|||||||||10000
1644398920000|2022-02-09 09:28:40||119.66||119.66||119.66||119.64|7719
1644398950000|2022-02-09 09:29:10|||||||||1656
1644398960000|2022-02-09 09:29:20|119.76|119.68|119.86|119.78|119.92|119.8|119.76|119.68|132216
1644398970000|2022-02-09 09:29:30|119.84||119.84||119.84||119.84||44731
1644398980000|2022-02-09 09:29:40|||||||||3800
1644398990000|2022-02-09 09:29:50|119.86|119.8|119.86|119.82|119.86|119.82|119.86|119.78|2855
1644399000000|2022-02-09 09:30:00|119.9|119.84|119.94|119.86|119.96|119.86|119.9|119.84|3443
1644399010000|2022-02-09 09:30:10||119.88||119.86||119.88||119.86|6673
1644399020000|2022-02-09 09:30:20|119.96|119.88|119.96|119.9|119.98|119.9|119.96|119.88|281
1644399030000|2022-02-09 09:30:30|||||||||4919
1644399050000|2022-02-09 09:30:50|119.98||119.94||119.98||119.94||350
1644399060000|2022-02-09 09:31:00|119.98|119.92|120|119.96|120|119.96|119.98|119.9|4977
1644399070000|2022-02-09 09:31:10||119.98||119.96||119.98||119.96|2324
1644399080000|2022-02-09 09:31:20|119.98|119.94|119.98|119.9|120|119.94|119.92|119.84|25332
1644399090000|2022-02-09 09:31:30|119.96|119.88|119.96|119.88|119.96|119.88|119.96|119.88|0
1644399100000|2022-02-09 09:31:40|||||||||1250
1644399140000|2022-02-09 09:32:20|119.98|119.9|120.08|120|120.1|120|119.98|119.9|11060
1644399150000|2022-02-09 09:32:30|120.1|120.02|120.22|120.12|120.22|120.14|120.1|120.02|65200
1644399160000|2022-02-09 09:32:40|120.24|120.14|120.26|120.2|120.28|120.22|120.24|120.14|3318
1644399170000|2022-02-09 09:32:50|120.28|120.22|120.3|120.22|120.32|120.22|120.28|120.22|21708
1644399180000|2022-02-09 09:33:00|120.28|120.2|120.16|120.06|120.28|120.22|120.16|120.06|20285
1644399190000|2022-02-09 09:33:10|120.18|120.08|120.22|120.16|120.24|120.16|120.18|120.08|5130
1644399200000|2022-02-09 09:33:20|||||||||5000
1644399210000|2022-02-09 09:33:30|120.24|120.18|120.28|120.2|120.3|120.2|120.22|120.16|7023
1644399220000|2022-02-09 09:33:40|120.3|120.24|120.38|120.28|120.38|120.28|120.3|120.2|8100
1644399230000|2022-02-09 09:33:50|120.42|120.3|120.42|120.32|120.44|120.32|120.42|120.3|7209
1644399240000|2022-02-09 09:34:00|120.44|120.36|120.32|120.24|120.46|120.36|120.32|120.24|10939
1644399250000|2022-02-09 09:34:10|120.3|120.2|120.26|120.18|120.3|120.24|120.24|120.14|587
1644399270000|2022-02-09 09:34:30||120.22||120.16||120.22||120.16|0
1644399280000|2022-02-09 09:34:40|120.24|120.14|120.24|120.2|120.28|120.22|120.22|120.14|5951
1644399290000|2022-02-09 09:34:50||120.22||120.2||120.22||120.2|5520
1644399310000|2022-02-09 09:35:10|||||||||1646
1644399320000|2022-02-09 09:35:20|120.26|120.22|120.3|120.24|120.36|120.24|120.26|120.22|28672
1644399330000|2022-02-09 09:35:30|120.26|120.26|120.36|120.3|120.38|120.3|120.26|120.26|330
1644399340000|2022-02-09 09:35:40|120.32|120.26|120.26|120.22|120.32|120.26|120.24|120.22|19443
1644399350000|2022-02-09 09:35:50|120.24|120.2|120.24|120.16|120.26|120.2|120.22|120.12|7438
1644399360000|2022-02-09 09:36:00|120.22|120.12|120.2|120.16|120.22|120.16|120.2|120.1|16138
1644399380000|2022-02-09 09:36:20|120.24|120.18|120.32|120.22|120.32|120.22|120.24|120.18|17462
1644399390000|2022-02-09 09:36:30|120.34|120.24|120.36|120.3|120.4|120.3|120.34|120.24|70245
1644399400000|2022-02-09 09:36:40|120.24|120.28|120.22|120.14|120.36|120.28|120.2|120.14|53639
1644399410000|2022-02-09 09:36:50|120.2|120.08|120.26|120.18|120.3|120.18|120.18|120.06|7439
1644399420000|2022-02-09 09:37:00|120.28|120.2|120.34|120.26|120.34|120.26|120.22|120.2|20797
1644399430000|2022-02-09 09:37:10|120.36|120.28|120.4|120.3|120.4|120.3|120.36|120.28|8965
1644399440000|2022-02-09 09:37:20||120.32||120.32||120.32||120.32|11562
1644399450000|2022-02-09 09:37:30|120.42|120.36|120.44|120.36|120.44|120.36|120.42|120.36|900
1644399460000|2022-02-09 09:37:40|120.46||120.46||120.46||120.46||0
1644399470000|2022-02-09 09:37:50|120.48|120.38|120.48|120.38|120.5|120.4|120.46|120.36|0
1644399480000|2022-02-09 09:38:00||120.4||120.4||120.4||120.4|4159
1644399500000|2022-02-09 09:38:20|120.4|120.38|120.46|120.38|120.46|120.38|120.4|120.38|26367
1644399510000|2022-02-09 09:38:30|120.44||120.44||120.48||120.44||4
1644399520000|2022-02-09 09:38:40|||||||||26578
1644399530000|2022-02-09 09:38:50|||||||||1647
1644399540000|2022-02-09 09:39:00|||||||||13176
1644399550000|2022-02-09 09:39:10|120.48|120.4|120.52|120.44|120.54|120.44|120.48|120.4|2993
1644399560000|2022-02-09 09:39:20|120.54|120.46|120.56|120.46|120.58|120.48|120.54|120.44|0
1644399570000|2022-02-09 09:39:30|120.58|120.48|120.6|120.52|120.62|120.54|120.58|120.48|18074
1644399590000|2022-02-09 09:39:50|120.58|120.5|120.6|120.5|120.6|120.5|120.52|120.44|11908
1644399600000|2022-02-09 09:40:00|120.62|120.52|120.6|120.54|120.62|120.54|120.6|120.52|16323
1644399610000|2022-02-09 09:40:10|120.58|120.56|120.52|120.44|120.58|120.56|120.52|120.44|23238
1644399620000|2022-02-09 09:40:20|||||||||15000
1644399640000|2022-02-09 09:40:40|120.5|120.46|120.46|120.4|120.5|120.46|120.44|120.36|2589
1644399650000|2022-02-09 09:40:50|120.48|120.42|120.5|120.42|120.5|120.42|120.48|120.42|5000
1644399660000|2022-02-09 09:41:00|120.48||120.5||120.5||120.46||0
1644399670000|2022-02-09 09:41:10|120.48|120.38|120.44|120.4|120.48|120.4|120.44|120.34|2476
1644399680000|2022-02-09 09:41:20|||||||||900
1644399690000|2022-02-09 09:41:30|120.42|120.34|120.4|120.34|120.42|120.34|120.4|120.32|4681
1644399700000|2022-02-09 09:41:40|||||||||421
1644399710000|2022-02-09 09:41:50|120.38|120.32|120.32|120.24|120.38|120.32|120.32|120.22|5729
1644399720000|2022-02-09 09:42:00|120.34|120.28|120.38|120.3|120.38|120.3|120.34|120.28|1383
1644399740000|2022-02-09 09:42:20|||||||||5000
1644399750000|2022-02-09 09:42:30|120.36||120.36||120.36||120.36||13910
1644399760000|2022-02-09 09:42:40|||||||||169
1644399770000|2022-02-09 09:42:50|120.38||120.38||120.38||120.38||20
1644399780000|2022-02-09 09:43:00|120.42|120.32|120.4|120.34|120.42|120.36|120.4|120.3|12363
1644399790000|2022-02-09 09:43:10|120.42||120.42||120.42||120.42||8259
1644399800000|2022-02-09 09:43:20|120.4|120.36|120.44|120.38|120.44|120.38|120.36|120.34|14481
1644399810000|2022-02-09 09:43:30|120.46|120.4|120.48|120.4|120.48|120.4|120.46|120.4|0
1644399830000|2022-02-09 09:43:50|120.5||120.5||120.5||120.5||911
1644399850000|2022-02-09 09:44:10|120.54|120.44|120.52|120.4|120.56|120.48|120.48|120.4|0
1644399860000|2022-02-09 09:44:20|120.48|120.42|120.48|120.4|120.48|120.42|120.48|120.4|0
1644399880000|2022-02-09 09:44:40|120.46||120.46||120.46||120.46||566
1644399900000|2022-02-09 09:45:00|120.44|120.38|120.28|120.2|120.44|120.38|120.28|120.18|11480
1644399910000|2022-02-09 09:45:10|120.26|120.18|120.24|120.18|120.26|120.18|120.24|120.16|0
1644399920000|2022-02-09 09:45:20||120.2||120.2||120.2||120.2|0
1644399930000|2022-02-09 09:45:30||120.18||120.18||120.18||120.18|14919
1644399940000|2022-02-09 09:45:40|||||||||20553
1644399980000|2022-02-09 09:46:20|||||||||4846
1644399990000|2022-02-09 09:46:30|120.28|120.2|120.3|120.24|120.36|120.26|120.28|120.2|15855
1644400000000|2022-02-09 09:46:40|120.32||120.3||120.32||120.3||0
1644400020000|2022-02-09 09:47:00|120.28||120.28||120.28||120.28||0
1644400040000|2022-02-09 09:47:20|120.26|120.2|120.26|120.2|120.28|120.24|120.26|120.2|11489
1644400050000|2022-02-09 09:47:30|120.24||120.24||120.24||120.24||0
1644400060000|2022-02-09 09:47:40|120.22|120.18|120.32|120.24|120.34|120.24|120.2|120.14|13429
1644400080000|2022-02-09 09:48:00|120.3|120.26|120.32|120.26|120.32|120.26|120.3|120.24|3042
1644400090000|2022-02-09 09:48:10|120.22|120.24|120.28|120.2|120.32|120.28|120.22|120.18|344373
1644400100000|2022-02-09 09:48:20|120.3|120.22|120.24|120.14|120.32|120.22|120.2|120.14|11805
1644400110000|2022-02-09 09:48:30|120.26|120.16|120.2|120.18|120.34|120.26|120.2|120.14|27457
1644400120000|2022-02-09 09:48:40|120.26|120.2|120.26|120.2|120.3|120.2|120.2|120.2|36599
1644400130000|2022-02-09 09:48:50|120.3||120.26||120.3||120.26||0
1644400140000|2022-02-09 09:49:00|120.2|120.18|120.32|120.24|120.36|120.24|120.2|120.14|42835
1644400150000|2022-02-09 09:49:10|120.3||120.3||120.3||120.3||4165
1644400160000|2022-02-09 09:49:20|||||||||817
1644400170000|2022-02-09 09:49:30|120.32|120.26|120.3|120.26|120.32|120.26|120.3|120.24|1200
1644400180000|2022-02-09 09:49:40|||||||||822
1644400200000|2022-02-09 09:50:00|120.28|120.24|120.26|120.2|120.28|120.24|120.24|120.18|12521
1644400210000|2022-02-09 09:50:10|120.24|120.18|120.24|120.18|120.24|120.18|120.2|120.18|13428
1644400220000|2022-02-09 09:50:20|120.26|120.2|120.32|120.22|120.32|120.22|120.2|120.14|16600
1644400230000|2022-02-09 09:50:30|120.3||120.32||120.32||120.3||0
1644400250000|2022-02-09 09:50:50|120.3||120.3||120.3||120.3||16534
1644400270000|2022-02-09 09:51:10|||||||||20000
1644400280000|2022-02-09 09:51:20|120.32|120.24|120.32|120.24|120.32|120.24|120.32|120.24|4
1644400290000|2022-02-09 09:51:30|120.3||120.3||120.3||120.3||0
1644400300000|2022-02-09 09:51:40|120.28|120.22|120.28|120.24|120.28|120.24|120.28|120.22|1757
1644400310000|2022-02-09 09:51:50|120.3||120.3||120.3||120.3||9702
1644400320000|2022-02-09 09:52:00|120.28|120.26|120.34|120.26|120.34|120.26|120.26|120.24|6405
1644400330000|2022-02-09 09:52:10|120.36|120.28|120.4|120.34|120.44|120.34|120.3|120.28|25000
1644400350000|2022-02-09 09:52:30|120.42|120.36|120.4|120.36|120.42|120.36|120.4|120.34|3131
1644400360000|2022-02-09 09:52:40|||||||||1200
1644400370000|2022-02-09 09:52:50|||||||||21801
1644400380000|2022-02-09 09:53:00|120.38|120.38|120.34|120.28|120.38|120.38|120.34|120.28|18767
1644400390000|2022-02-09 09:53:10|120.32|120.26|120.32|120.28|120.32|120.28|120.32|120.26|0
1644400400000|2022-02-09 09:53:20|||||||||13613
1644400410000|2022-02-09 09:53:30|||||||||8263
1644400420000|2022-02-09 09:53:40|120.3|120.24|120.3|120.24|120.3|120.24|120.28|120.24|1374
1644400430000|2022-02-09 09:53:50|||||||||4130
1644400440000|2022-02-09 09:54:00|120.28|120.28|120.36|120.28|120.36|120.3|120.28|120.28|22250
1644400450000|2022-02-09 09:54:10|120.34||120.36||120.36||120.34||0
1644400460000|2022-02-09 09:54:20|120.38||120.34||120.38||120.34||14370
1644400470000|2022-02-09 09:54:30|||||||||9151
1644400480000|2022-02-09 09:54:40|||||||||2378
1644400490000|2022-02-09 09:54:50|120.36|120.3|120.38|120.3|120.4|120.3|120.36|120.3|341
1644400500000|2022-02-09 09:55:00|120.4||120.4||120.4||120.4||800
1644400520000|2022-02-09 09:55:20|||||||||7023
1644400530000|2022-02-09 09:55:30|120.42|120.32|120.46|120.38|120.48|120.38|120.42|120.32|8814
1644400540000|2022-02-09 09:55:40|120.44||120.44||120.44||120.44||99020
1644400550000|2022-02-09 09:55:50|120.46||120.46||120.46||120.46||0
1644400560000|2022-02-09 09:56:00|120.36|120.36|120.34|120.3|120.42|120.36|120.34|120.3|25218
1644400590000|2022-02-09 09:56:30|||||||||5522
1644400600000|2022-02-09 09:56:40|120.3|120.28|120.3|120.28|120.34|120.28|120.3|120.22|9286
1644400610000|2022-02-09 09:56:50|120.34||120.34||120.34||120.34||500
1644400620000|2022-02-09 09:57:00|120.36|120.3|120.36|120.28|120.36|120.3|120.36|120.28|1290
1644400630000|2022-02-09 09:57:10||120.3||120.3||120.3||120.3|0
1644400650000|2022-02-09 09:57:30|||||||||1646
1644400670000|2022-02-09 09:57:50|120.32|120.28|120.3|120.28|120.34|120.3|120.3|120.28|10423
1644400680000|2022-02-09 09:58:00|||||||||214
1644400690000|2022-02-09 09:58:10|120.34|120.3|120.34|120.28|120.34|120.3|120.34|120.28|801
1644400700000|2022-02-09 09:58:20||120.3||120.3||120.3||120.3|90
1644400720000|2022-02-09 09:58:40|||||||||7925
1644400730000|2022-02-09 09:58:50|120.38|120.32|120.44|120.36|120.44|120.36|120.38|120.32|100
1644400740000|2022-02-09 09:59:00|120.46|120.4|120.5|120.4|120.5|120.4|120.42|120.36|10580
1644400750000|2022-02-09 09:59:10|120.48||120.48||120.48||120.48||15261
1644400780000|2022-02-09 09:59:40|||||||||44173
1644400790000|2022-02-09 09:59:50|120.5|120.42|120.62|120.54|120.64|120.54|120.5|120.42|38864
1644400800000|2022-02-09 10:00:00|||||||||90782
1644400810000|2022-02-09 10:00:10|||||||||580
1644400820000|2022-02-09 10:00:20|120.6|120.52|120.56|120.5|120.62|120.52|120.54|120.5|22795
1644400830000|2022-02-09 10:00:30|120.58|120.52|120.62|120.52|120.64|120.52|120.58|120.52|25855
1644400840000|2022-02-09 10:00:40|120.64|120.54|120.7|120.6|120.7|120.6|120.64|120.54|8688
1644400850000|2022-02-09 10:00:50|||||||||1594
1644400860000|2022-02-09 10:01:00|120.68|120.58|120.54|120.46|120.68|120.6|120.52|120.46|50927
1644400880000|2022-02-09 10:01:20|||||||||12371
1644400890000|2022-02-09 10:01:30|120.5|120.48|120.52|120.48|120.54|120.48|120.5|120.48|0
1644400900000|2022-02-09 10:01:40|120.54|120.5|120.64|120.54|120.64|120.54|120.54|120.5|3318
1644400920000|2022-02-09 10:02:00|120.66|120.56|120.68|120.58|120.68|120.58|120.66|120.56|0
1644400930000|2022-02-09 10:02:10|120.7||120.7||120.7||120.7||0
1644400950000|2022-02-09 10:02:30|120.68||120.68||120.68||120.68||750
1644400960000|2022-02-09 10:02:40|||||||||1716
1644400980000|2022-02-09 10:03:00|||||||||24732
1644401020000|2022-02-09 10:03:40|120.66|120.56|120.6|120.54|120.66|120.58|120.58|120.5|20152
1644401030000|2022-02-09 10:03:50|120.58||120.58||120.58||120.58||14023
1644401040000|2022-02-09 10:04:00|120.56|120.5|120.44|120.34|120.56|120.5|120.44|120.34|11458
1644401050000|2022-02-09 10:04:10||120.36||120.36||120.36||120.36|816
1644401070000|2022-02-09 10:04:30|120.42|120.34|120.36|120.28|120.42|120.34|120.34|120.26|16636
1644401080000|2022-02-09 10:04:40||120.3||120.28||120.3||120.28|0
1644401090000|2022-02-09 10:04:50|120.34|120.3|120.34|120.3|120.36|120.3|120.34|120.3|0
1644401100000|2022-02-09 10:05:00|120.36|120.32|120.5|120.38|120.5|120.4|120.36|120.32|1347
1644401110000|2022-02-09 10:05:10|120.46|120.4|120.46|120.4|120.46|120.4|120.46|120.4|2000
1644401120000|2022-02-09 10:05:20|120.5||120.5||120.5||120.5||0
1644401130000|2022-02-09 10:05:30|120.48|120.38|120.46|120.38|120.48|120.38|120.38|120.3|12099
1644401140000|2022-02-09 10:05:40|||||||||100
1644401160000|2022-02-09 10:06:00|120.5|120.4|120.52|120.44|120.56|120.44|120.5|120.4|3707
1644401170000|2022-02-09 10:06:10|120.5|120.42|120.5|120.42|120.52|120.42|120.46|120.4|7080
1644401180000|2022-02-09 10:06:20|120.52|120.44|120.52|120.44|120.52|120.44|120.52|120.44|1453
1644401190000|2022-02-09 10:06:30|120.5||120.5||120.5||120.5||14818
1644401200000|2022-02-09 10:06:40|||||||||4119
1644401220000|2022-02-09 10:07:00|||||||||20000
1644401230000|2022-02-09 10:07:10|120.52|120.46|120.54|120.48|120.58|120.48|120.52|120.46|967
1644401240000|2022-02-09 10:07:20|120.56|120.5|120.58|120.5|120.58|120.5|120.56|120.48|21653
1644401270000|2022-02-09 10:07:50|||||||||33
1644401280000|2022-02-09 10:08:00|120.54|120.48|120.7|120.62|120.7|120.62|120.54|120.48|16340
1644401290000|2022-02-09 10:08:10|120.68|120.64|120.68|120.62|120.68|120.66|120.68|120.62|0
1644401300000|2022-02-09 10:08:20|120.6|120.6|120.6|120.52|120.68|120.62|120.6|120.52|29369
1644401310000|2022-02-09 10:08:30|120.62|120.56|120.62|120.56|120.62|120.56|120.6|120.56|2000
1644401320000|2022-02-09 10:08:40|120.64|120.58|120.64|120.58|120.64|120.58|120.64|120.56|4413
1644401330000|2022-02-09 10:08:50|120.62|120.56|120.6|120.52|120.62|120.56|120.56|120.52|10049
1644401350000|2022-02-09 10:09:10|||||||||19410
1644401360000|2022-02-09 10:09:20|120.56|120.54|120.64|120.56|120.64|120.56|120.56|120.54|3947
1644401370000|2022-02-09 10:09:30|120.66|120.58|120.62|120.54|120.68|120.6|120.6|120.54|10122
1644401380000|2022-02-09 10:09:40|120.6||120.6||120.6||120.6||2232
1644401390000|2022-02-09 10:09:50|120.62|120.56|120.62|120.58|120.62|120.58|120.62|120.56|963
1644401400000|2022-02-09 10:10:00|120.6|120.56|120.62|120.54|120.62|120.56|120.5|120.38|15119
1644401410000|2022-02-09 10:10:10|120.64|120.56|120.62|120.54|120.68|120.56|120.62|120.54|4145
1644401420000|2022-02-09 10:10:20|120.6|120.56|120.62|120.56|120.62|120.56|120.6|120.56|0
1644401460000|2022-02-09 10:11:00|120.64|120.58|120.68|120.6|120.7|120.6|120.64|120.58|2120
1644401470000|2022-02-09 10:11:10|120.66|120.58|120.68|120.58|120.68|120.6|120.66|120.58|261
1644401480000|2022-02-09 10:11:20|120.66|120.6|120.66|120.6|120.66|120.6|120.66|120.6|1698
1644401490000|2022-02-09 10:11:30||120.58||120.6||120.6||120.58|0
1644401510000|2022-02-09 10:11:50|120.68||120.68||120.68||120.68||1664
1644401530000|2022-02-09 10:12:10|120.7|120.62|120.7|120.64|120.7|120.64|120.7|120.62|2539
1644401540000|2022-02-09 10:12:20|120.68|120.66|120.74|120.66|120.76|120.66|120.68|120.66|1500
1644401550000|2022-02-09 10:12:30|120.72||120.72||120.72||120.72||0
1644401560000|2022-02-09 10:12:40||120.64||120.66||120.66||120.64|22989
1644401580000|2022-02-09 10:13:00||120.68||120.68||120.68||120.68|116
1644401590000|2022-02-09 10:13:10|120.78|120.7|120.8|120.7|120.8|120.7|120.78|120.7|1419
1644401600000|2022-02-09 10:13:20|120.76|120.68|120.72|120.66|120.76|120.68|120.68|120.64|14481
1644401630000|2022-02-09 10:13:50|120.7||120.7||120.7||120.7||144
1644401640000|2022-02-09 10:14:00|||||||||12864
1644401660000|2022-02-09 10:14:20|120.68|120.64|120.5|120.46|120.68|120.64|120.48|120.44|189742
1644401670000|2022-02-09 10:14:30|120.48|120.42|120.5|120.48|120.52|120.48|120.48|120.42|23639
1644401680000|2022-02-09 10:14:40|120.52|120.46|120.5|120.42|120.52|120.46|120.46|120.4|76323
1644401690000|2022-02-09 10:14:50|120.48|120.4|120.42|120.38|120.5|120.4|120.4|120.38|23374
1644401700000|2022-02-09 10:15:00||120.4||120.38||120.4||120.38|2934
1644401710000|2022-02-09 10:15:10|120.4|120.34|120.4|120.36|120.4|120.36|120.4|120.34|3964
1644401720000|2022-02-09 10:15:20|120.38|120.34|120.34|120.28|120.38|120.34|120.34|120.26|6188
1644401730000|2022-02-09 10:15:30|120.36|120.3|120.34|120.28|120.4|120.34|120.34|120.28|8225
1644401740000|2022-02-09 10:15:40||120.32||120.28||120.32||120.28|3962
1644401750000|2022-02-09 10:15:50|120.32||120.32||120.32||120.32||0
1644401760000|2022-02-09 10:16:00|120.34|120.3|120.34|120.28|120.34|120.3|120.32|120.28|4589
1644401770000|2022-02-09 10:16:10|120.36|120.3|120.5|120.4|120.5|120.4|120.36|120.3|5679
1644401780000|2022-02-09 10:16:20|120.48|120.42|120.46|120.38|120.5|120.42|120.42|120.34|4879
1644401790000|2022-02-09 10:16:30||120.36||120.36||120.36||120.36|0
1644401800000|2022-02-09 10:16:40|120.4|120.34|120.4|120.34|120.4|120.34|120.38|120.28|20800
1644401810000|2022-02-09 10:16:50|120.42|120.36|120.42|120.36|120.5|120.4|120.42|120.36|1552
1644401820000|2022-02-09 10:17:00|120.46|120.38|120.42|120.38|120.46|120.38|120.42|120.36|3265
1644401830000|2022-02-09 10:17:10|120.46|120.4|120.48|120.4|120.48|120.4|120.46|120.4|891
1644401840000|2022-02-09 10:17:20|120.4|120.38|120.44|120.4|120.5|120.4|120.4|120.38|34777
1644401850000|2022-02-09 10:17:30|120.48|120.42|120.5|120.42|120.5|120.42|120.48|120.42|5287
1644401860000|2022-02-09 10:17:40|120.48||120.5||120.5||120.48||10
1644401870000|2022-02-09 10:17:50|||||||||8300
1644401880000|2022-02-09 10:18:00|120.44|120.44|120.5|120.44|120.5|120.44|120.44|120.42|45773
1644401900000|2022-02-09 10:18:20||120.46||120.46||120.46||120.46|414
1644401930000|2022-02-09 10:18:50|120.52|120.48|120.52|120.48|120.52|120.48|120.52|120.46|5241
1644401950000|2022-02-09 10:19:10|120.56|120.5|120.6|120.5|120.6|120.5|120.52|120.5|7333
1644401980000|2022-02-09 10:19:40|120.58|120.48|120.6|120.52|120.6|120.52|120.52|120.42|38014
1644401990000|2022-02-09 10:19:50|120.62|120.54|120.62|120.58|120.68|120.58|120.62|120.52|2000
1644402000000|2022-02-09 10:20:00|120.6|120.54|120.58|120.56|120.62|120.56|120.58|120.5|4267
1644402010000|2022-02-09 10:20:10||120.5||120.54||120.54||120.5|0
1644402020000|2022-02-09 10:20:20|120.6|120.56|120.56|120.5|120.6|120.56|120.56|120.5|6276
1644402030000|2022-02-09 10:20:30|120.54|120.54|120.54|120.44|120.54|120.54|120.52|120.42|2939
1644402040000|2022-02-09 10:20:40|120.52|120.42|120.46|120.38|120.52|120.42|120.46|120.34|3634
1644402050000|2022-02-09 10:20:50|120.48|120.42|120.52|120.46|120.54|120.46|120.48|120.42|4519
1644402060000|2022-02-09 10:21:00|120.54||120.54||120.54||120.54||0
1644402070000|2022-02-09 10:21:10|||||||||1000
1644402080000|2022-02-09 10:21:20|120.56|120.48|120.62|120.58|120.64|120.58|120.56|120.48|14382
1644402090000|2022-02-09 10:21:30|120.64|120.62|120.68|120.6|120.7|120.62|120.62|120.58|2662
1644402110000|2022-02-09 10:21:50|120.66|120.58|120.6|120.54|120.66|120.58|120.6|120.54|25758
1644402120000|2022-02-09 10:22:00|||||||||2000
1644402130000|2022-02-09 10:22:10|120.62||120.64||120.64||120.62||0
1644402140000|2022-02-09 10:22:20||120.56||120.56||120.56||120.56|8847
1644402150000|2022-02-09 10:22:30|120.66|120.58|120.68|120.58|120.68|120.58|120.66|120.58|23098
1644402160000|2022-02-09 10:22:40|120.7|120.6|120.7|120.6|120.7|120.6|120.68|120.6|0
1644402170000|2022-02-09 10:22:50|120.72|120.62|120.72|120.64|120.74|120.64|120.7|120.6|2909
1644402180000|2022-02-09 10:23:00|120.7|120.62|120.68|120.62|120.7|120.62|120.64|120.6|3000
1644402200000|2022-02-09 10:23:20|120.66|120.6|120.66|120.62|120.66|120.62|120.6|120.58|17540
1644402210000|2022-02-09 10:23:30|120.68|120.64|120.66|120.64|120.7|120.64|120.66|120.62|29217
1644402220000|2022-02-09 10:23:40|120.7||120.72||120.72||120.7||146
1644402230000|2022-02-09 10:23:50|120.66||120.72||120.72||120.66||3102
1644402240000|2022-02-09 10:24:00|||||||||2071
1644402260000|2022-02-09 10:24:20|120.74|120.66|120.76|120.66|120.78|120.72|120.72|120.66|13796
1644402270000|2022-02-09 10:24:30|120.78|120.68|120.76|120.72|120.8|120.72|120.76|120.68|0
1644402280000|2022-02-09 10:24:40|120.78|120.74|120.84|120.76|120.84|120.76|120.78|120.74|4462
1644402290000|2022-02-09 10:24:50|||||||||4069
1644402300000|2022-02-09 10:25:00|||||||||300
1644402330000|2022-02-09 10:25:30||120.78||120.78||120.78||120.78|0
1644402360000|2022-02-09 10:26:00|120.86|120.8|120.98|120.9|121|120.9|120.86|120.8|13666
1644402370000|2022-02-09 10:26:10|||||||||10000
1644402390000|2022-02-09 10:26:30|||||||||1100
1644402410000|2022-02-09 10:26:50|||||||||2000
1644402420000|2022-02-09 10:27:00|121|120.92|120.96|120.9|121.04|120.96|120.96|120.9|9079
1644402430000|2022-02-09 10:27:10|120.94|120.88|120.92|120.84|120.94|120.88|120.84|120.8|13675
1644402440000|2022-02-09 10:27:20|120.94|120.86|120.92|120.86|120.96|120.86|120.92|120.84|0
1644402450000|2022-02-09 10:27:30|120.94|120.88|120.94|120.88|120.94|120.88|120.94|120.88|0
1644402460000|2022-02-09 10:27:40|120.96||120.98||120.98||120.96||502
1644402470000|2022-02-09 10:27:50|||||||||909
1644402490000|2022-02-09 10:28:10|120.94|120.9|120.88|120.78|120.98|120.9|120.84|120.76|16174
1644402500000|2022-02-09 10:28:20|120.9|120.8|120.88|120.8|120.9|120.82|120.88|120.8|4001
1644402510000|2022-02-09 10:28:30|||||||||842
1644402520000|2022-02-09 10:28:40|120.86|120.82|120.86|120.76|120.86|120.82|120.8|120.76|5841
1644402530000|2022-02-09 10:28:50||120.8||120.8||120.8||120.8|0
1644402540000|2022-02-09 10:29:00|120.84|120.76|120.82|120.74|120.84|120.76|120.82|120.72|1964
1644402550000|2022-02-09 10:29:10||120.72||120.72||120.72||120.72|15
1644402560000|2022-02-09 10:29:20|120.8|120.7|120.8|120.74|120.8|120.74|120.76|120.68|2519
1644402570000|2022-02-09 10:29:30|120.78|120.7|120.78|120.7|120.78|120.7|120.78|120.68|2109
1644402580000|2022-02-09 10:29:40|120.8|120.76|120.82|120.76|120.82|120.8|120.8|120.76|12849
1644402590000|2022-02-09 10:29:50|120.8||120.8||120.82||120.8||1950
1644402600000|2022-02-09 10:30:00|120.78|120.74|120.8|120.74|120.8|120.74|120.74|120.66|7893
1644402630000|2022-02-09 10:30:30|120.82|120.76|120.86|120.78|120.86|120.78|120.8|120.76|6738
1644402640000|2022-02-09 10:30:40|120.84|120.76|120.8|120.7|120.84|120.78|120.76|120.66|8781
1644402660000|2022-02-09 10:31:00||120.72||120.74||120.74||120.72|0
1644402680000|2022-02-09 10:31:20||120.72||120.74||120.74||120.72|25000
1644402710000|2022-02-09 10:31:50|120.84|120.76|120.72|120.66|120.86|120.78|120.72|120.66|44677
1644402720000|2022-02-09 10:32:00|120.7|120.64|120.76|120.7|120.8|120.7|120.68|120.6|26892
1644402730000|2022-02-09 10:32:10|120.78|120.68|120.76|120.7|120.78|120.7|120.76|120.66|1893
1644402740000|2022-02-09 10:32:20|120.74|120.68|120.7|120.66|120.74|120.68|120.7|120.66|2215
1644402750000|2022-02-09 10:32:30|120.74|120.68|120.72|120.66|120.76|120.68|120.72|120.66|17851
1644402760000|2022-02-09 10:32:40|||||||||466
1644402770000|2022-02-09 10:32:50|120.7|120.62|120.66|120.62|120.7|120.64|120.64|120.58|6492
1644402780000|2022-02-09 10:33:00|120.7|120.64|120.7|120.68|120.76|120.68|120.7|120.64|9046
1644402790000|2022-02-09 10:33:10||120.64||120.68||120.68||120.64|2704
1644402800000|2022-02-09 10:33:20|120.74|120.7|120.76|120.68|120.76|120.7|120.72|120.68|7397
1644402810000|2022-02-09 10:33:30|120.74||120.74||120.74||120.74||0
1644402830000|2022-02-09 10:33:50|120.76|120.7|120.86|120.78|120.88|120.78|120.76|120.7|6927
1644402840000|2022-02-09 10:34:00|120.84|120.76|120.62|120.54|120.84|120.76|120.62|120.54|6397
1644402850000|2022-02-09 10:34:10|120.6|120.56|120.6|120.54|120.64|120.56|120.6|120.54|0
1644402870000|2022-02-09 10:34:30|||||||||8540
1644402880000|2022-02-09 10:34:40|120.62|120.56|120.66|120.58|120.66|120.58|120.62|120.54|19105
1644402890000|2022-02-09 10:34:50|120.68|120.6|120.68|120.6|120.7|120.6|120.68|120.6|0
1644402900000|2022-02-09 10:35:00|||||||||7391
1644402910000|2022-02-09 10:35:10|120.66||120.66||120.68||120.66||2
1644402930000|2022-02-09 10:35:30|120.64|120.58|120.6|120.56|120.64|120.58|120.6|120.54|3548
1644402940000|2022-02-09 10:35:40|120.58|120.54|120.6|120.54|120.6|120.54|120.58|120.5|5078
1644402950000|2022-02-09 10:35:50|120.58||120.6||120.6||120.58||0
1644402960000|2022-02-09 10:36:00|||||||||131
1644402970000|2022-02-09 10:36:10|120.58||120.58||120.58||120.58||30
1644402980000|2022-02-09 10:36:20|||||||||20000
1644402990000|2022-02-09 10:36:30|120.62|120.56|120.64|120.56|120.64|120.58|120.6|120.54|9652
1644403000000|2022-02-09 10:36:40|120.62||120.62||120.62||120.62||0
1644403010000|2022-02-09 10:36:50|||||||||1000
1644403030000|2022-02-09 10:37:10|120.6||120.6||120.6||120.6||82
1644403090000|2022-02-09 10:38:10|120.58|120.54|120.6|120.54|120.6|120.56|120.56|120.5|17575
1644403100000|2022-02-09 10:38:20|||||||||4116
1644403110000|2022-02-09 10:38:30|120.58|120.52|120.54|120.46|120.58|120.52|120.54|120.46|6554
1644403120000|2022-02-09 10:38:40||120.48||120.48||120.48||120.48|861
1644403140000|2022-02-09 10:39:00|120.58|120.5|120.6|120.54|120.62|120.54|120.58|120.5|6493
1644403150000|2022-02-09 10:39:10|||||||||10656
1644403160000|2022-02-09 10:39:20|||||||||5115
1644403170000|2022-02-09 10:39:30|120.58|120.52|120.58|120.52|120.58|120.54|120.58|120.52|7127
1644403180000|2022-02-09 10:39:40|120.6|120.54|120.6|120.52|120.6|120.54|120.58|120.52|7872
1644403190000|2022-02-09 10:39:50|120.58||120.58||120.58||120.58||0
1644403200000|2022-02-09 10:40:00|120.6|120.54|120.56|120.52|120.6|120.54|120.56|120.52|5806
1644403210000|2022-02-09 10:40:10|120.6|120.56|120.7|120.64|120.74|120.66|120.6|120.56|10083
1644403220000|2022-02-09 10:40:20|120.68|120.62|120.58|120.5|120.68|120.62|120.56|120.5|12889
1644403240000|2022-02-09 10:40:40||120.52||120.52||120.52||120.52|11
1644403310000|2022-02-09 10:41:50|||||||||5970
1644403320000|2022-02-09 10:42:00|120.6|120.54|120.64|120.56|120.66|120.56|120.6|120.52|9148
1644403330000|2022-02-09 10:42:10|120.62|120.54|120.58|120.54|120.62|120.56|120.58|120.54|17088
1644403340000|2022-02-09 10:42:20|120.62|120.56|120.7|120.6|120.7|120.62|120.62|120.56|6664
1644403350000|2022-02-09 10:42:30|120.68|120.62|120.66|120.6|120.7|120.62|120.64|120.6|2912
1644403370000|2022-02-09 10:42:50|||||||||404
1644403380000|2022-02-09 10:43:00||120.62||120.62||120.62||120.62|0
1644403390000|2022-02-09 10:43:10|120.64|120.6|120.64|120.6|120.64|120.62|120.64|120.6|4896
1644403410000|2022-02-09 10:43:30|||||||||1858
1644403420000|2022-02-09 10:43:40|120.62|120.58|120.58|120.52|120.62|120.58|120.56|120.5|5279
1644403440000|2022-02-09 10:44:00|120.6|120.54|120.66|120.58|120.66|120.58|120.58|120.54|8637
1644403450000|2022-02-09 10:44:10|120.64||120.64||120.64||120.64||0
1644403470000|2022-02-09 10:44:30|120.62||120.64||120.64||120.62||4192
1644403510000|2022-02-09 10:45:10|||||||||6490
1644403520000|2022-02-09 10:45:20|120.62||120.62||120.64||120.62||205
1644403560000|2022-02-09 10:46:00|120.64|120.6|120.66|120.6|120.7|120.64|120.64|120.58|11726
1644403570000|2022-02-09 10:46:10|120.64|120.58|120.6|120.54|120.64|120.58|120.58|120.5|6879
1644403580000|2022-02-09 10:46:20|120.58||120.58||120.58||120.58||0
1644403650000|2022-02-09 10:47:30|120.6|120.56|120.66|120.58|120.66|120.58|120.58|120.54|8942
1644403660000|2022-02-09 10:47:40|120.64||120.66||120.66||120.64||0
1644403690000|2022-02-09 10:48:10|||||||||1000
1644403700000|2022-02-09 10:48:20||120.6||120.6||120.6||120.6|1511
1644403720000|2022-02-09 10:48:40|||||||||13224
1644403730000|2022-02-09 10:48:50||120.62||120.62||120.62||120.62|0
1644403740000|2022-02-09 10:49:00|||||||||22
1644403750000|2022-02-09 10:49:10|120.68|120.64|120.72|120.64|120.74|120.64|120.68|120.64|40247
1644403760000|2022-02-09 10:49:20|120.74|120.66|120.74|120.66|120.74|120.66|120.72|120.64|2000
1644403780000|2022-02-09 10:49:40|||||||||1233
1644403790000|2022-02-09 10:49:50|120.76|120.68|120.76|120.68|120.78|120.68|120.76|120.68|1919
1644403800000|2022-02-09 10:50:00|120.72|120.66|120.7|120.66|120.72|120.66|120.7|120.64|7972
1644403810000|2022-02-09 10:50:10|120.72|120.68|120.82|120.76|120.82|120.76|120.7|120.68|20435
1644403820000|2022-02-09 10:50:20|120.78|120.74|120.74|120.68|120.78|120.74|120.72|120.64|5914
1644403830000|2022-02-09 10:50:30|120.76||120.76||120.76||120.76||971
1644403850000|2022-02-09 10:50:50|120.78|120.7|120.78|120.7|120.78|120.7|120.78|120.7|0
1644403860000|2022-02-09 10:51:00|120.8|120.72|120.9|120.82|120.94|120.86|120.8|120.72|2000
1644403870000|2022-02-09 10:51:10|120.88|120.8|120.88|120.82|120.9|120.82|120.82|120.78|22850
1644403890000|2022-02-09 10:51:30|120.86||120.86||120.9||120.86||4302
1644403900000|2022-02-09 10:51:40|120.84|120.8|120.8|120.76|120.84|120.8|120.8|120.76|6346
1644403910000|2022-02-09 10:51:50|||||||||212
1644403920000|2022-02-09 10:52:00|120.78|120.74|120.76|120.72|120.8|120.74|120.76|120.66|7276
1644403930000|2022-02-09 10:52:10|120.78|120.74|120.82|120.78|120.84|120.78|120.78|120.74|18585
1644403940000|2022-02-09 10:52:20|120.8|120.76|120.8|120.76|120.8|120.76|120.8|120.76|3931
1644403960000|2022-02-09 10:52:40|120.78|120.74|120.76|120.7|120.78|120.74|120.76|120.7|1412
1644403970000|2022-02-09 10:52:50|120.78|120.72|120.76|120.72|120.78|120.72|120.76|120.72|6
1644403980000|2022-02-09 10:53:00|120.78|120.74|120.84|120.74|120.86|120.76|120.78|120.72|3444
1644403990000|2022-02-09 10:53:10|120.82|120.76|120.82|120.76|120.82|120.76|120.82|120.76|366358
1644404010000|2022-02-09 10:53:30|120.7|120.74|120.68|120.64|120.8|120.74|120.68|120.64|98734
1644404020000|2022-02-09 10:53:40|120.72|120.66|120.76|120.68|120.8|120.72|120.66|120.64|173244
1644404030000|2022-02-09 10:53:50|120.78|120.7|120.78|120.7|120.78|120.7|120.78|120.7|20
1644404040000|2022-02-09 10:54:00|120.68|120.72|120.78|120.7|120.78|120.72|120.68|120.64|97400
1644404050000|2022-02-09 10:54:10|120.8|120.72|120.76|120.72|120.8|120.72|120.76|120.7|0
1644404060000|2022-02-09 10:54:20|120.8|120.74|120.82|120.74|120.9|120.82|120.78|120.72|21869
1644404070000|2022-02-09 10:54:30|120.84|120.76|120.82|120.74|120.84|120.76|120.8|120.74|17247
1644404080000|2022-02-09 10:54:40|120.78|120.72|120.82|120.74|120.82|120.74|120.78|120.72|1528
1644404090000|2022-02-09 10:54:50|120.84|120.76|120.82|120.76|120.86|120.76|120.82|120.74|12167
1644404100000|2022-02-09 10:55:00|120.84|120.78|120.88|120.78|120.88|120.78|120.84|120.78|4078
1644404130000|2022-02-09 10:55:30|120.9|120.8|120.88|120.84|120.9|120.84|120.88|120.8|4474
1644404140000|2022-02-09 10:55:40|120.9|120.86|120.96|120.88|120.98|120.88|120.9|120.86|2332
1644404150000|2022-02-09 10:55:50|||||||||1230
1644404160000|2022-02-09 10:56:00|120.98|120.9|120.98|120.9|121|120.9|120.98|120.9|0
1644404170000|2022-02-09 10:56:10|120.96|120.88|120.94|120.88|120.96|120.88|120.92|120.86|11421
1644404180000|2022-02-09 10:56:20|||||||||250
1644404200000|2022-02-09 10:56:40|120.92|120.86|120.94|120.84|120.94|120.88|120.84|120.8|27989
1644404210000|2022-02-09 10:56:50|120.92|120.88|120.92|120.88|120.92|120.88|120.92|120.88|33
1644404220000|2022-02-09 10:57:00|120.9|120.84|120.9|120.88|120.92|120.88|120.9|120.84|3204
1644404230000|2022-02-09 10:57:10|120.88|120.84|120.88|120.84|120.9|120.84|120.88|120.8|2271
1644404240000|2022-02-09 10:57:20|120.86|120.78|120.86|120.78|120.88|120.78|120.86|120.78|3128
1644404260000|2022-02-09 10:57:40|||||||||5000
1644404270000|2022-02-09 10:57:50|||||||||747
1644404280000|2022-02-09 10:58:00|120.88|120.8|120.9|120.82|120.92|120.86|120.86|120.8|14795
1644404290000|2022-02-09 10:58:10|120.88|120.84|120.9|120.84|120.9|120.84|120.88|120.84|319
1644404310000|2022-02-09 10:58:30||120.86||120.86||120.86||120.86|0
1644404320000|2022-02-09 10:58:40|120.88|120.84|120.86|120.78|120.9|120.84|120.82|120.76|9717
1644404330000|2022-02-09 10:58:50|120.88|120.8|120.92|120.84|120.92|120.84|120.88|120.8|5731
1644404340000|2022-02-09 10:59:00|120.9|120.82|120.96|120.9|120.96|120.9|120.9|120.82|28815
1644404360000|2022-02-09 10:59:20|120.94|120.88|121|120.92|121|120.92|120.9|120.88|42801
1644404400000|2022-02-09 11:00:00|121.02|120.94|121.1|121|121.14|121.04|121.02|120.94|23886
1644404410000|2022-02-09 11:00:10|121.12||121.08||121.12||121.08||613
1644404440000|2022-02-09 11:00:40||121.02||121.02||121.02||121|18689
1644404450000|2022-02-09 11:00:50||121.04||121.02||121.04||121.02|5179
1644404460000|2022-02-09 11:01:00|121.06||121.06||121.06||121.06||0
1644404470000|2022-02-09 11:01:10|||||||||4246
1644404480000|2022-02-09 11:01:20|||||||||10000
1644404500000|2022-02-09 11:01:40|121|121|120.98|120.94|121|121|120.98|120.92|14226
1644404520000|2022-02-09 11:02:00|120.94|120.92|120.94|120.86|120.94|120.92|120.92|120.86|4092
1644404530000|2022-02-09 11:02:10|120.92|120.84|120.92|120.82|120.92|120.84|120.92|120.82|2550
1644404540000|2022-02-09 11:02:20|120.9|120.84|120.88|120.8|120.9|120.86|120.88|120.8|543
1644404550000|2022-02-09 11:02:30|120.84|120.78|120.86|120.82|120.86|120.82|120.84|120.78|0
1644404560000|2022-02-09 11:02:40|120.84|120.76|120.84|120.76|120.84|120.82|120.82|120.76|627
1644404570000|2022-02-09 11:02:50|||||||||4108
1644404580000|2022-02-09 11:03:00|120.86|120.78|120.96|120.88|120.96|120.88|120.86|120.78|22114
1644404590000|2022-02-09 11:03:10|120.92|120.84|120.86|120.78|120.92|120.84|120.86|120.78|5151
1644404610000|2022-02-09 11:03:30|||||||||9425
1644404620000|2022-02-09 11:03:40|||||||||135
1644404630000|2022-02-09 11:03:50|120.84|120.76|120.82|120.78|120.84|120.78|120.82|120.76|2207
1644404640000|2022-02-09 11:04:00||120.8||120.78||120.8||120.78|5219
1644404650000|2022-02-09 11:04:10|120.8|120.76|120.8|120.76|120.82|120.78|120.8|120.76|3782
1644404660000|2022-02-09 11:04:20|120.82|120.78|120.82|120.78|120.82|120.78|120.8|120.76|6866
1644404710000|2022-02-09 11:05:10|120.8|120.8|120.82|120.8|120.82|120.8|120.8|120.78|1765
1644404730000|2022-02-09 11:05:30|120.84|120.78|120.82|120.8|120.86|120.8|120.82|120.78|13393
1644404740000|2022-02-09 11:05:40|120.8|120.78|120.76|120.68|120.82|120.78|120.76|120.68|4451
1644404750000|2022-02-09 11:05:50|120.78|120.7|120.78|120.7|120.8|120.72|120.78|120.7|2432
1644404760000|2022-02-09 11:06:00|120.8|120.72|120.76|120.72|120.8|120.72|120.76|120.7|2485
1644404780000|2022-02-09 11:06:20|||||||||44389
1644404790000|2022-02-09 11:06:30|||||||||322
1644404800000|2022-02-09 11:06:40|||||||||2000
1644404820000|2022-02-09 11:07:00|||||||||650
1644404830000|2022-02-09 11:07:10|120.8|120.74|120.86|120.78|120.88|120.78|120.8|120.74|21757
1644404850000|2022-02-09 11:07:30|||||||||1000
1644404860000|2022-02-09 11:07:40|120.82|120.76|120.78|120.7|120.82|120.76|120.74|120.66|11314
1644404870000|2022-02-09 11:07:50|120.8|120.72|120.78|120.7|120.8|120.72|120.76|120.66|10
1644404880000|2022-02-09 11:08:00|120.8|120.72|120.84|120.76|120.86|120.76|120.78|120.72|3817
1644404890000|2022-02-09 11:08:10|120.82|120.74|120.8|120.76|120.82|120.76|120.78|120.72|3587
1644404970000|2022-02-09 11:09:30|||||||||150000
1644404980000|2022-02-09 11:09:40|||||||||10000
1644404990000|2022-02-09 11:09:50|||||||||825
1644405010000|2022-02-09 11:10:10|||||||||8643
1644405020000|2022-02-09 11:10:20|120.82|120.78|120.88|120.84|120.92|120.84|120.82|120.78|9703
1644405030000|2022-02-09 11:10:30|120.9||120.88||120.9||120.88||0
1644405040000|2022-02-09 11:10:40|120.9||120.92||120.92||120.9||0
1644405050000|2022-02-09 11:10:50|120.94|120.86|120.94|120.88|120.96|120.88|120.94|120.86|0
1644405060000|2022-02-09 11:11:00|120.92|120.9|120.92|120.88|120.94|120.9|120.9|120.88|11973
1644405080000|2022-02-09 11:11:20|120.9|120.86|120.88|120.84|120.9|120.86|120.86|120.84|11930
1644405110000|2022-02-09 11:11:50|120.9|120.86|120.98|120.9|121|120.9|120.9|120.86|5660
1644405120000|2022-02-09 11:12:00|120.96||120.96||120.96||120.96||0
1644405140000|2022-02-09 11:12:20|||||||||2000
1644405150000|2022-02-09 11:12:30|120.94|120.88|120.88|120.84|120.94|120.88|120.88|120.84|8732
1644405160000|2022-02-09 11:12:40|||||||||1000
1644405170000|2022-02-09 11:12:50|||||||||72
1644405190000|2022-02-09 11:13:10|120.92|120.86|120.92|120.86|120.92|120.86|120.88|120.84|4972
1644405200000|2022-02-09 11:13:20|120.88|120.84|120.88|120.84|120.88|120.84|120.88|120.84|3743
1644405210000|2022-02-09 11:13:30|120.86|120.82|120.86|120.8|120.86|120.82|120.82|120.8|6762
1644405230000|2022-02-09 11:13:50|120.84|120.76|120.72|120.66|120.84|120.76|120.72|120.66|3705
1644405240000|2022-02-09 11:14:00|120.74||120.74||120.74||120.74||749
1644405250000|2022-02-09 11:14:10||120.7||120.7||120.7||120.68|1151
1644405330000|2022-02-09 11:15:30|||||||||4
1644405390000|2022-02-09 11:16:30|120.72|120.68|120.72|120.68|120.74|120.68|120.72|120.68|8672
1644405410000|2022-02-09 11:16:50|||||||||3262
1644405430000|2022-02-09 11:17:10|120.74|120.7|120.74|120.7|120.76|120.7|120.74|120.68|6034
1644405440000|2022-02-09 11:17:20|120.72|120.68|120.72|120.68|120.72|120.68|120.7|120.68|5997
1644405450000|2022-02-09 11:17:30|||||||||172
1644405460000|2022-02-09 11:17:40|120.7|120.64|120.72|120.64|120.72|120.64|120.66|120.58|3214
1644405470000|2022-02-09 11:17:50|120.66||120.68||120.72||120.66||2609
1644405480000|2022-02-09 11:18:00|120.66||120.66||120.68||120.66||1310
1644405500000|2022-02-09 11:18:20|120.7||120.66||120.72||120.66||3665
1644405520000|2022-02-09 11:18:40|120.64|120.62|120.66|120.64|120.66|120.64|120.64|120.58|7692
1644405540000|2022-02-09 11:19:00|120.7|120.66|120.8|120.7|120.8|120.7|120.7|120.66|3428
1644405550000|2022-02-09 11:19:10|||||||||959
1644405560000|2022-02-09 11:19:20|||||||||200
1644405570000|2022-02-09 11:19:30||120.72||120.72||120.72||120.72|60010
1644405580000|2022-02-09 11:19:40|120.78|120.7|120.6|120.54|120.78|120.7|120.6|120.54|56617
1644405590000|2022-02-09 11:19:50|120.62||120.6||120.62||120.6||0
1644405600000|2022-02-09 11:20:00|||||||||4257
1644405610000|2022-02-09 11:20:10|||||||||212
1644405620000|2022-02-09 11:20:20|||||||||9898
1644405630000|2022-02-09 11:20:30|120.58|120.52|120.52|120.48|120.58|120.52|120.52|120.46|58197
1644405650000|2022-02-09 11:20:50|120.46|120.46|120.5|120.44|120.5|120.46|120.46|120.4|36750
1644405660000|2022-02-09 11:21:00|120.44|120.42|120.5|120.44|120.5|120.44|120.44|120.42|25000
1644405680000|2022-02-09 11:21:20||120.46||120.46||120.46||120.46|4
1644405740000|2022-02-09 11:22:20|120.54|120.5|120.56|120.5|120.6|120.52|120.54|120.48|5224
1644405750000|2022-02-09 11:22:30||120.48||120.5||120.5||120.48|0
1644405790000|2022-02-09 11:23:10|120.6|120.52|120.62|120.54|120.62|120.56|120.6|120.52|2929
1644405820000|2022-02-09 11:23:40|120.6||120.6||120.6||120.6||0
1644405830000|2022-02-09 11:23:50||120.56||120.56||120.56||120.56|0
1644405960000|2022-02-09 11:26:00|120.62|120.58|120.6|120.56|120.66|120.58|120.6|120.56|19131
1644406000000|2022-02-09 11:26:40|||||||||2000
1644406040000|2022-02-09 11:27:20||120.58||120.58||120.58||120.58|32
1644406050000|2022-02-09 11:27:30|120.64|120.6|120.68|120.6|120.68|120.6|120.64|120.6|2519
1644406060000|2022-02-09 11:27:40|120.64||120.64||120.64||120.64||1
1644406070000|2022-02-09 11:27:50|120.66|120.62|120.74|120.66|120.76|120.66|120.66|120.62|1453
1644406110000|2022-02-09 11:28:30|120.7|120.68|120.74|120.7|120.78|120.74|120.7|120.66|15631
1644406120000|2022-02-09 11:28:40|120.76||120.76||120.76||120.76||0
1644406130000|2022-02-09 11:28:50|120.72||120.76||120.76||120.72||2
1644406140000|2022-02-09 11:29:00|120.74|120.68|120.72|120.68|120.74|120.7|120.72|120.68|9807
1644406150000|2022-02-09 11:29:10|120.7|120.66|120.7|120.64|120.7|120.66|120.7|120.62|15012
1644406160000|2022-02-09 11:29:20|120.72|120.66|120.72|120.66|120.72|120.66|120.72|120.66|3262
1644406170000|2022-02-09 11:29:30|120.7||120.7||120.7||120.7||0
1644406200000|2022-02-09 11:30:00|120.74|120.68|120.84|120.78|120.9|120.8|120.74|120.68|8515
1644406210000|2022-02-09 11:30:10|120.82|120.82|120.88|120.82|120.88|120.82|120.82|120.78|17657
1644406220000|2022-02-09 11:30:20|120.9||120.9||120.9||120.9||318
1644406230000|2022-02-09 11:30:30|||||||||2491
1644406250000|2022-02-09 11:30:50|120.88||120.88||120.88||120.88||8
1644406280000|2022-02-09 11:31:20|120.9|120.84|120.98|120.9|121|120.9|120.9|120.84|445
1644406290000|2022-02-09 11:31:30|121|120.92|121|120.92|121|120.92|121|120.92|0
1644406310000|2022-02-09 11:31:50|||||||||4102
1644406320000|2022-02-09 11:32:00|||||||||11344
1644406340000|2022-02-09 11:32:20|||||||||25000
1644406350000|2022-02-09 11:32:30||120.94||120.92||120.94||120.92|2058
1644406360000|2022-02-09 11:32:40|||||||||1000
1644406370000|2022-02-09 11:32:50|120.98|120.9|120.9|120.86|120.98|120.9|120.88|120.84|13663
1644406390000|2022-02-09 11:33:10|||||||||1613
1644406410000|2022-02-09 11:33:30||120.84||120.86||120.86||120.84|3209
1644406420000|2022-02-09 11:33:40|120.92|120.88|120.9|120.86|121|120.94|120.9|120.84|41904
1644406430000|2022-02-09 11:33:50|120.94|120.84|120.84|120.76|120.94|120.84|120.82|120.76|4533
1644406440000|2022-02-09 11:34:00|120.86|120.78|120.88|120.82|120.88|120.82|120.86|120.78|3495
1644406450000|2022-02-09 11:34:10|120.9|120.8|120.88|120.8|120.9|120.84|120.84|120.78|29747
1644406460000|2022-02-09 11:34:20|||||||||827
1644406470000|2022-02-09 11:34:30|120.86|120.76|120.86|120.76|120.86|120.8|120.8|120.72|3930
1644406480000|2022-02-09 11:34:40|120.88|120.78|120.88|120.82|120.88|120.82|120.88|120.78|0
1644406490000|2022-02-09 11:34:50|||||||||816
1644406500000|2022-02-09 11:35:00|120.86||120.88||120.88||120.86||2298
1644406510000|2022-02-09 11:35:10|120.86||120.86||120.86||120.86||1673
1644406520000|2022-02-09 11:35:20|||||||||2000
1644406530000|2022-02-09 11:35:30|120.88|120.84|120.86|120.84|120.92|120.84|120.86|120.82|39594
1644406580000|2022-02-09 11:36:20|120.9|120.86|120.98|120.9|120.98|120.9|120.9|120.86|8292
1644406590000|2022-02-09 11:36:30||120.92||120.92||120.92||120.9|0
1644406600000|2022-02-09 11:36:40|120.9|120.9|120.9|120.8|120.96|120.9|120.84|120.78|50221
1644406610000|2022-02-09 11:36:50||120.82||120.84||120.84||120.82|8707
1644406620000|2022-02-09 11:37:00|120.92||120.92||120.92||120.92||372
1644406630000|2022-02-09 11:37:10|||||||||2458
1644406640000|2022-02-09 11:37:20||120.86||120.86||120.86||120.86|0
1644406650000|2022-02-09 11:37:30|||||||||1400
1644406680000|2022-02-09 11:38:00||120.88||120.88||120.88||120.88|396
1644406700000|2022-02-09 11:38:20|120.9|120.86|120.92|120.86|120.92|120.88|120.9|120.86|10627
1644406730000|2022-02-09 11:38:50|120.9|120.84|120.84|120.8|120.9|120.84|120.84|120.78|30208
1644406740000|2022-02-09 11:39:00|||||||||8225
1644406750000|2022-02-09 11:39:10|||||||||410899
1644406760000|2022-02-09 11:39:20|120.82|120.82|120.84|120.8|120.84|120.82|120.82|120.8|2130
1644406770000|2022-02-09 11:39:30|120.86|120.82|120.92|120.84|120.92|120.84|120.84|120.8|12358
1644406780000|2022-02-09 11:39:40|120.9|120.82|120.9|120.84|120.9|120.84|120.88|120.82|4240
1644406800000|2022-02-09 11:40:00|||||||||20
1644406810000|2022-02-09 11:40:10|120.92|120.86|120.94|120.88|120.96|120.9|120.92|120.86|3273
1644406830000|2022-02-09 11:40:30||120.86||120.88||120.88||120.86|0
1644406850000|2022-02-09 11:40:50|120.9||120.9||120.9||120.9||3000
1644406860000|2022-02-09 11:41:00|120.94||120.9||120.94||120.9||9523
1644406870000|2022-02-09 11:41:10|||||||||816
1644406930000|2022-02-09 11:42:10|120.88|120.86|120.88|120.8|120.88|120.88|120.86|120.78|15154
1644406960000|2022-02-09 11:42:40||120.82||120.8||120.82||120.8|15
1644406980000|2022-02-09 11:43:00|||||||||4519
1644406990000|2022-02-09 11:43:10|120.9|120.82|120.9|120.84|120.9|120.84|120.88|120.82|18454
1644407000000|2022-02-09 11:43:20|120.88|120.82|120.82|120.76|120.88|120.82|120.82|120.76|42466
1644407030000|2022-02-09 11:43:50|120.8|120.74|120.8|120.72|120.82|120.74|120.8|120.72|442
1644407040000|2022-02-09 11:44:00|120.78|120.7|120.76|120.7|120.8|120.7|120.76|120.7|0
1644407050000|2022-02-09 11:44:10|||||||||26583
1644407070000|2022-02-09 11:44:30||120.72||120.72||120.72||120.72|0
1644407080000|2022-02-09 11:44:40|120.78|120.74|120.76|120.72|120.78|120.74|120.76|120.72|3310
1644407090000|2022-02-09 11:44:50|120.78|120.74|120.78|120.74|120.78|120.74|120.78|120.72|4538
1644407100000|2022-02-09 11:45:00|120.76||120.76||120.76||120.76||0
1644407110000|2022-02-09 11:45:10|120.78||120.78||120.78||120.76||2273
1644407130000|2022-02-09 11:45:30|120.8|120.76|120.86|120.78|120.86|120.78|120.8|120.74|1166
1644407150000|2022-02-09 11:45:50|120.88|120.8|120.9|120.82|120.9|120.82|120.88|120.8|0
1644407190000|2022-02-09 11:46:30|120.88|120.8|120.88|120.82|120.88|120.82|120.86|120.8|7973
1644407220000|2022-02-09 11:47:00|||||||||5382
1644407230000|2022-02-09 11:47:10|120.86||120.86||120.9||120.86||0
1644407260000|2022-02-09 11:47:40|||||||||25736
1644407270000|2022-02-09 11:47:50|120.84|120.8|120.82|120.78|120.84|120.8|120.82|120.78|8360
1644407360000|2022-02-09 11:49:20|||||||||5463
1644407370000|2022-02-09 11:49:30|120.8|120.76|120.78|120.74|120.8|120.76|120.78|120.74|4746
1644407390000|2022-02-09 11:49:50|120.76||120.76||120.76||120.76||6
1644407400000|2022-02-09 11:50:00|120.78|120.72|120.8|120.74|120.82|120.74|120.76|120.72|8448
1644407410000|2022-02-09 11:50:10|||||||||62957
1644407420000|2022-02-09 11:50:20||120.76||120.74||120.76||120.74|170
1644407430000|2022-02-09 11:50:30||120.76||120.76||120.76||120.76|757
1644407460000|2022-02-09 11:51:00|||||||||2000
1644407470000|2022-02-09 11:51:10|||||||||4995
1644407480000|2022-02-09 11:51:20|120.82|120.78|120.9|120.84|120.9|120.84|120.82|120.76|3700
1644407490000|2022-02-09 11:51:30|||||||||40000
1644407500000|2022-02-09 11:51:40|120.84|120.82|120.84|120.82|120.84|120.82|120.84|120.82|14154
1644407510000|2022-02-09 11:51:50|120.88||120.88||120.88||120.88||29196
1644407520000|2022-02-09 11:52:00|120.86|120.8|120.84|120.8|120.86|120.82|120.84|120.8|2598
1644407580000|2022-02-09 11:53:00|120.82|120.78|120.78|120.72|120.82|120.78|120.78|120.72|10016
1644407590000|2022-02-09 11:53:10|||||||||4100
1644407620000|2022-02-09 11:53:40|||||||||20000
1644407650000|2022-02-09 11:54:10|||||||||250000
1644407660000|2022-02-09 11:54:20|120.68|120.7|120.68|120.62|120.72|120.7|120.66|120.58|130431
1644407670000|2022-02-09 11:54:30|120.6|120.64|120.68|120.6|120.68|120.64|120.6|120.54|41600
1644407680000|2022-02-09 11:54:40|120.6|120.58|120.66|120.6|120.72|120.64|120.6|120.56|58795
1644407690000|2022-02-09 11:54:50|120.7|120.62|120.62|120.54|120.72|120.62|120.62|120.54|6861
1644407700000|2022-02-09 11:55:00|120.6||120.6||120.6||120.6||4812
1644407710000|2022-02-09 11:55:10|||||||||6591
1644407720000|2022-02-09 11:55:20|120.58||120.58||120.58||120.58||5805
1644407730000|2022-02-09 11:55:30|120.6|120.56|120.68|120.62|120.7|120.62|120.58|120.56|20989
1644407740000|2022-02-09 11:55:40|||||||||4096
1644407750000|2022-02-09 11:55:50|120.64|120.6|120.68|120.62|120.68|120.62|120.62|120.58|9700
1644407760000|2022-02-09 11:56:00|||||||||3316
1644407770000|2022-02-09 11:56:10|120.7|120.64|120.66|120.58|120.72|120.64|120.6|120.58|20623
1644407790000|2022-02-09 11:56:30||120.6||120.6||120.6||120.6|0
1644407800000|2022-02-09 11:56:40||120.58||120.6||120.6||120.58|0
1644407810000|2022-02-09 11:56:50|120.64||120.66||120.66||120.64||415
1644407820000|2022-02-09 11:57:00|120.64||120.64||120.64||120.64||11429
1644407830000|2022-02-09 11:57:10|120.62|120.58|120.66|120.56|120.66|120.6|120.6|120.54|17127
1644407840000|2022-02-09 11:57:20|120.68|120.58|120.64|120.58|120.68|120.58|120.64|120.58|0
1644407850000|2022-02-09 11:57:30||120.6||120.6||120.6||120.6|50
1644407890000|2022-02-09 11:58:10|120.68|120.62|120.74|120.66|120.74|120.66|120.68|120.62|15118
1644407900000|2022-02-09 11:58:20|120.72|120.64|120.68|120.66|120.74|120.66|120.66|120.64|20684
1644407930000|2022-02-09 11:58:50|||||||||2500
1644407940000|2022-02-09 11:59:00|120.72|120.68|120.74|120.66|120.74|120.68|120.72|120.66|4607
1644407950000|2022-02-09 11:59:10||120.68||120.68||120.68||120.68|824
1644407970000|2022-02-09 11:59:30|||||||||44035
1644407980000|2022-02-09 11:59:40|||||||||836
1644407990000|2022-02-09 11:59:50||120.7||120.7||120.7||120.7|250
1644408020000|2022-02-09 12:00:20|120.76|120.72|120.8|120.74|120.8|120.74|120.76|120.72|5470
1644408040000|2022-02-09 12:00:40|120.78|120.72|120.74|120.68|120.78|120.72|120.74|120.68|11727
1644408050000|2022-02-09 12:00:50|120.72|120.66|120.72|120.66|120.72|120.66|120.72|120.64|0
1644408060000|2022-02-09 12:01:00||120.64||120.64||120.64||120.64|0
1644408080000|2022-02-09 12:01:20||120.66||120.66||120.66||120.66|0
1644408100000|2022-02-09 12:01:40||120.64||120.66||120.66||120.64|0
1644408120000|2022-02-09 12:02:00||120.68||120.68||120.68||120.68|0
1644408140000|2022-02-09 12:02:20|||||||||4272
1644408160000|2022-02-09 12:02:40|120.74|120.7|120.72|120.7|120.76|120.7|120.72|120.7|10379
1644408170000|2022-02-09 12:02:50|120.74||120.74||120.74||120.74||25
1644408190000|2022-02-09 12:03:10|120.72|120.68|120.72|120.68|120.72|120.68|120.72|120.68|6277
1644408200000|2022-02-09 12:03:20|120.74||120.72||120.74||120.72||2163
1644408230000|2022-02-09 12:03:50|120.74|120.7|120.74|120.72|120.78|120.72|120.74|120.7|2862
1644408250000|2022-02-09 12:04:10|120.78||120.78||120.78||120.78||92
1644408270000|2022-02-09 12:04:30|120.74||120.78||120.78||120.74||2705
1644408320000|2022-02-09 12:05:20|120.74|120.74|120.82|120.76|120.82|120.76|120.74|120.74|9972
1644408330000|2022-02-09 12:05:30|120.84|120.78|120.88|120.8|120.88|120.82|120.84|120.78|0
1644408340000|2022-02-09 12:05:40||120.82||120.82||120.82||120.82|4939
1644408350000|2022-02-09 12:05:50|120.86||120.88||120.88||120.86||0
1644408360000|2022-02-09 12:06:00|120.86|120.8|120.86|120.8|120.86|120.82|120.84|120.8|8156
1644408380000|2022-02-09 12:06:20|||||||||413
1644408390000|2022-02-09 12:06:30|||||||||1000
1644408410000|2022-02-09 12:06:50|||||||||10000
1644408420000|2022-02-09 12:07:00|120.84|120.78|120.76|120.72|120.84|120.78|120.76|120.72|9878
1644408430000|2022-02-09 12:07:10|120.74|120.7|120.78|120.7|120.78|120.7|120.72|120.64|5723
1644408450000|2022-02-09 12:07:30|120.76|120.68|120.76|120.68|120.76|120.68|120.76|120.68|8
1644408460000|2022-02-09 12:07:40||120.7||120.7||120.7||120.7|0
1644408470000|2022-02-09 12:07:50|120.74|120.68|120.76|120.7|120.76|120.7|120.74|120.68|2000
1644408500000|2022-02-09 12:08:20|120.74|120.68|120.74|120.66|120.74|120.7|120.72|120.64|9901
1644408510000|2022-02-09 12:08:30||120.68||120.68||120.68||120.68|0
1644408520000|2022-02-09 12:08:40|||||||||36168
1644408540000|2022-02-09 12:09:00|120.76|120.7|120.74|120.7|120.76|120.7|120.74|120.7|0
1644408550000|2022-02-09 12:09:10||120.72||120.7||120.72||120.7|0
1644408570000|2022-02-09 12:09:30|120.76|120.72|120.76|120.7|120.8|120.72|120.76|120.7|2108
1644408580000|2022-02-09 12:09:40||120.72||120.72||120.72||120.72|1
1644408590000|2022-02-09 12:09:50||120.7||120.7||120.7||120.7|0
1644408600000|2022-02-09 12:10:00|120.74|120.72|120.74|120.72|120.8|120.72|120.74|120.72|266
1644408630000|2022-02-09 12:10:30|120.78|120.74|120.8|120.74|120.8|120.78|120.78|120.74|132
1644408640000|2022-02-09 12:10:40||120.76||120.76||120.76||120.76|0
1644408650000|2022-02-09 12:10:50|120.78|120.74|120.78|120.74|120.78|120.74|120.78|120.74|4256
1644408660000|2022-02-09 12:11:00|120.8|120.76|120.72|120.68|120.82|120.76|120.72|120.64|20601
1644408670000|2022-02-09 12:11:10|120.76|120.7|120.78|120.72|120.78|120.72|120.76|120.7|3514
1644408690000|2022-02-09 12:11:30|120.76|120.7|120.78|120.72|120.8|120.72|120.76|120.68|41
1644408700000|2022-02-09 12:11:40|120.74|120.7|120.78|120.72|120.78|120.72|120.74|120.7|3239
1644408710000|2022-02-09 12:11:50|120.76||120.78||120.78||120.76||0
1644408750000|2022-02-09 12:12:30|120.76||120.78||120.78||120.76||8611
1644408800000|2022-02-09 12:13:20|120.8|120.74|120.82|120.76|120.82|120.78|120.78|120.74|7772
1644408820000|2022-02-09 12:13:40|||||||||4405
1644408850000|2022-02-09 12:14:10||120.74||120.74||120.76||120.74|134
1644408860000|2022-02-09 12:14:20||120.76||120.74||120.76||120.74|0
1644408870000|2022-02-09 12:14:30||120.76||120.76||120.76||120.76|4110
1644408880000|2022-02-09 12:14:40|120.8|120.74|120.8|120.76|120.8|120.76|120.8|120.74|0
1644408900000|2022-02-09 12:15:00|120.78|120.74|120.78|120.74|120.8|120.74|120.78|120.74|9956
1644408910000|2022-02-09 12:15:10|||||||||2000
1644408920000|2022-02-09 12:15:20|120.76|120.72|120.76|120.72|120.76|120.72|120.76|120.72|2586
1644408930000|2022-02-09 12:15:30||120.7||120.7||120.72||120.68|5073
1644408940000|2022-02-09 12:15:40|||||||||1000
1644408950000|2022-02-09 12:15:50||120.72||120.7||120.72||120.7|0
1644408960000|2022-02-09 12:16:00||120.72||120.72||120.72||120.72|0
1644408970000|2022-02-09 12:16:10|||||||||200
1644408980000|2022-02-09 12:16:20|||||||||9109
1644409000000|2022-02-09 12:16:40|120.8|120.74|120.76|120.74|120.8|120.74|120.76|120.72|16179
1644409030000|2022-02-09 12:17:10|120.8|120.76|120.78|120.74|120.82|120.76|120.78|120.74|770
1644409050000|2022-02-09 12:17:30||120.76||120.74||120.76||120.74|0
1644409060000|2022-02-09 12:17:40|120.76|120.72|120.78|120.72|120.78|120.74|120.76|120.7|3661
1644409070000|2022-02-09 12:17:50||120.74||120.74||120.74||120.74|0
1644409080000|2022-02-09 12:18:00|||||||||10000
1644409090000|2022-02-09 12:18:10|120.76||120.76||120.76||120.76||339
1644409100000|2022-02-09 12:18:20|||||||||587
1644409160000|2022-02-09 12:19:20||120.72||120.74||120.74||120.72|2964
1644409180000|2022-02-09 12:19:40|||||||||2495
1644409190000|2022-02-09 12:19:50||120.72||120.72||120.74||120.72|1356
1644409210000|2022-02-09 12:20:10|||||||||420
1644409220000|2022-02-09 12:20:20|120.74|120.7|120.74|120.7|120.74|120.7|120.74|120.7|12904
1644409230000|2022-02-09 12:20:30|120.72|120.68|120.68|120.62|120.74|120.68|120.68|120.62|7129
1644409240000|2022-02-09 12:20:40|120.66|120.64|120.66|120.62|120.66|120.64|120.66|120.62|531
1644409250000|2022-02-09 12:20:50|120.64|120.6|120.66|120.62|120.66|120.62|120.64|120.6|4553
1644409260000|2022-02-09 12:21:00|120.68|120.6|120.66|120.62|120.68|120.64|120.66|120.6|1352
1644409270000|2022-02-09 12:21:10|||||||||500
1644409300000|2022-02-09 12:21:40|||||||||10000
1644409310000|2022-02-09 12:21:50|120.64|120.6|120.66|120.62|120.66|120.62|120.64|120.6|10005
1644409320000|2022-02-09 12:22:00|120.64||120.64||120.64||120.64||0
1644409330000|2022-02-09 12:22:10|120.66|120.64|120.76|120.68|120.78|120.68|120.66|120.64|9438
1644409340000|2022-02-09 12:22:20|120.78|120.7|120.78|120.7|120.78|120.7|120.78|120.7|0
1644409360000|2022-02-09 12:22:40|||||||||1638
1644409420000|2022-02-09 12:23:40|||||||||551
1644409430000|2022-02-09 12:23:50||120.72||120.74||120.74||120.72|10410
1644409440000|2022-02-09 12:24:00||120.72||120.72||120.72||120.72|3000
1644409450000|2022-02-09 12:24:10||120.74||120.74||120.74||120.74|0
1644409480000|2022-02-09 12:24:40|||||||||142
1644409500000|2022-02-09 12:25:00|||||||||4282
1644409520000|2022-02-09 12:25:20|||||||||41176
1644409590000|2022-02-09 12:26:30|120.74|120.72|120.82|120.76|120.82|120.76|120.72|120.7|40280
1644409600000|2022-02-09 12:26:40|120.84|120.78|120.8|120.78|120.84|120.78|120.8|120.78|0
1644409620000|2022-02-09 12:27:00||120.76||120.78||120.78||120.76|7869
1644409650000|2022-02-09 12:27:30|120.78|120.76|120.78|120.76|120.8|120.76|120.78|120.76|4289
1644409660000|2022-02-09 12:27:40|||||||||6581
1644409670000|2022-02-09 12:27:50|||||||||1637
1644409690000|2022-02-09 12:28:10|120.8||120.8||120.8||120.8||5777
1644409720000|2022-02-09 12:28:40|120.78||120.78||120.78||120.78||411
1644409730000|2022-02-09 12:28:50|120.8||120.8||120.8||120.8||2218
1644409740000|2022-02-09 12:29:00|||||||||2790
1644409750000|2022-02-09 12:29:10|||||||||101
1644409800000|2022-02-09 12:30:00|120.78||120.8||120.8||120.78||1692
1644409820000|2022-02-09 12:30:20|120.84|120.78|120.94|120.86|120.94|120.86|120.84|120.78|1104
1644409830000|2022-02-09 12:30:30|120.96||120.9||120.96||120.9||0
1644409850000|2022-02-09 12:30:50|||||||||16453
1644409860000|2022-02-09 12:31:00|120.88|120.84|120.86|120.82|120.88|120.86|120.86|120.8|19188
1644409920000|2022-02-09 12:32:00|120.9|120.84|120.86|120.84|120.9|120.84|120.86|120.82|7330
1644409930000|2022-02-09 12:32:10||120.82||120.82||120.82||120.82|1500
1644409940000|2022-02-09 12:32:20|120.84|120.8|120.82|120.76|120.84|120.8|120.76|120.74|24794
1644409950000|2022-02-09 12:32:30|||||||||12582
1644409960000|2022-02-09 12:32:40|120.8|120.74|120.78|120.74|120.82|120.74|120.78|120.74|24734
1644409980000|2022-02-09 12:33:00|120.8|120.76|120.82|120.76|120.82|120.76|120.8|120.76|2409
1644409990000|2022-02-09 12:33:10|120.8|120.74|120.76|120.68|120.8|120.74|120.74|120.68|23344
1644410000000|2022-02-09 12:33:20|120.74|120.7|120.74|120.7|120.78|120.72|120.74|120.7|4763
1644410010000|2022-02-09 12:33:30|120.76|120.68|120.76|120.68|120.76|120.68|120.7|120.68|6220
1644410020000|2022-02-09 12:33:40|120.7||120.7||120.76||120.7||11042
1644410030000|2022-02-09 12:33:50|120.74||120.7||120.74||120.7||30291
1644410040000|2022-02-09 12:34:00|120.74||120.7||120.76||120.7||7346
1644410050000|2022-02-09 12:34:10|||||||||859
1644410070000|2022-02-09 12:34:30|120.74||120.7||120.76||120.7||4946
1644410080000|2022-02-09 12:34:40|120.74|120.7|120.7|120.68|120.76|120.7|120.7|120.68|25659
1644410090000|2022-02-09 12:34:50|120.74|120.7|120.74|120.7|120.76|120.72|120.7|120.68|39165
1644410120000|2022-02-09 12:35:20|120.78|120.72|120.84|120.78|120.84|120.78|120.78|120.7|6989
1644410150000|2022-02-09 12:35:50|120.86|120.8|120.9|120.84|120.92|120.86|120.86|120.8|963
1644410160000|2022-02-09 12:36:00|120.88||120.88||120.88||120.88||0
1644410180000|2022-02-09 12:36:20|120.92|120.86|120.92|120.88|121.04|120.94|120.92|120.86|23441
1644410190000|2022-02-09 12:36:30|120.96|120.9|121.02|120.92|121.02|120.94|120.96|120.9|5351
1644410200000|2022-02-09 12:36:40|121.04|120.94|121.02|120.94|121.04|120.94|121.02|120.94|0
1644410210000|2022-02-09 12:36:50||120.96||120.96||120.96||120.96|0
1644410220000|2022-02-09 12:37:00|121|120.94|120.86|120.8|121|120.94|120.86|120.8|15925
1644410230000|2022-02-09 12:37:10|120.88|120.82|120.98|120.88|120.98|120.88|120.88|120.82|3303
1644410240000|2022-02-09 12:37:20|120.96|120.86|120.94|120.88|120.96|120.88|120.94|120.86|1
1644410250000|2022-02-09 12:37:30|120.96||120.96||120.96||120.96||0
1644410260000|2022-02-09 12:37:40|120.94||120.94||120.94||120.94||0
1644410270000|2022-02-09 12:37:50|120.96||120.94||120.96||120.94||0
1644410280000|2022-02-09 12:38:00|120.96||120.96||120.96||120.96||5000
1644410290000|2022-02-09 12:38:10|120.98|120.9|121|120.9|121|120.9|120.98|120.9|0
1644410300000|2022-02-09 12:38:20||120.92||120.92||120.92||120.92|0
1644410340000|2022-02-09 12:39:00||120.94||120.94||120.94||120.94|0
1644410350000|2022-02-09 12:39:10|121.04|120.96|121.06|120.98|121.1|121|121.04|120.96|18295
1644410360000|2022-02-09 12:39:20||121||121||121||121|0
1644410370000|2022-02-09 12:39:30|121.08|121.02|121.1|121.02|121.1|121.02|121.08|121.02|0
1644410400000|2022-02-09 12:40:00|121.12|121.04|121|120.94|121.12|121.06|121|120.94|25884
1644410410000|2022-02-09 12:40:10|120.98|120.92|120.98|120.9|120.98|120.92|120.98|120.9|0
1644410430000|2022-02-09 12:40:30||120.92||120.9||120.92||120.9|43
1644410440000|2022-02-09 12:40:40||120.92||120.92||120.92||120.92|0
1644410460000|2022-02-09 12:41:00|121.02|120.94|121.02|120.94|121.04|120.94|121.02|120.94|2484
1644410470000|2022-02-09 12:41:10|121|120.92|121.02|120.92|121.02|120.94|121|120.92|0
1644410480000|2022-02-09 12:41:20|121|120.94|121|120.94|121|120.94|121|120.94|0
1644410490000|2022-02-09 12:41:30|121.02||121.02||121.02||121.02||2458
1644410510000|2022-02-09 12:41:50|121.04|120.96|121.02|120.94|121.04|120.98|121.02|120.94|2000
1644410520000|2022-02-09 12:42:00||120.96||120.96||120.96||120.96|0
1644410530000|2022-02-09 12:42:10|121.04||121.02||121.04||121.02||0
1644410540000|2022-02-09 12:42:20|121|120.94|120.98|120.88|121|120.96|120.94|120.84|11570
1644410560000|2022-02-09 12:42:40|120.96|120.86|120.96|120.88|120.96|120.88|120.94|120.86|0
1644410580000|2022-02-09 12:43:00|120.94||120.94||120.94||120.94||0
1644410620000|2022-02-09 12:43:40|120.96|120.92|120.98|120.92|120.98|120.94|120.94|120.92|5805
1644410630000|2022-02-09 12:43:50|120.96|120.94|120.98|120.94|120.98|120.94|120.96|120.92|1049
1644410640000|2022-02-09 12:44:00||120.92||120.94||120.94||120.92|6624
1644410650000|2022-02-09 12:44:10|||||||||82
1644410660000|2022-02-09 12:44:20|||||||||100
1644410680000|2022-02-09 12:44:40|120.96||120.98||121||120.96||1959
1644410690000|2022-02-09 12:44:50|121||120.96||121||120.96||0
1644410700000|2022-02-09 12:45:00|120.94|120.92|120.92|120.86|120.96|120.92|120.92|120.86|14385
1644410710000|2022-02-09 12:45:10|120.96|120.88|120.92|120.88|120.98|120.92|120.92|120.88|293
1644410720000|2022-02-09 12:45:20|120.96|120.9|120.96|120.9|120.96|120.9|120.96|120.9|1158
1644410760000|2022-02-09 12:46:00|120.94|120.92|120.94|120.9|120.94|120.92|120.94|120.9|2079
1644410770000|2022-02-09 12:46:10|120.92|120.88|120.88|120.8|120.92|120.88|120.88|120.8|8894
1644410790000|2022-02-09 12:46:30||120.82||120.82||120.82||120.82|0
1644410800000|2022-02-09 12:46:40|120.86|120.78|120.84|120.76|120.88|120.82|120.84|120.74|8223
1644410810000|2022-02-09 12:46:50|120.82|120.74|120.82|120.76|120.82|120.76|120.82|120.74|410
1644410830000|2022-02-09 12:47:10||120.78||120.78||120.78||120.78|2755
1644410840000|2022-02-09 12:47:20|||||||||813
1644410880000|2022-02-09 12:48:00|120.84|120.8|120.84|120.8|120.84|120.8|120.82|120.8|16561
1644410930000|2022-02-09 12:48:50|120.86|120.82|120.84|120.8|120.88|120.82|120.84|120.8|4956
1644410940000|2022-02-09 12:49:00||120.82||120.82||120.82||120.82|100
1644410970000|2022-02-09 12:49:30|120.82|120.8|120.8|120.78|120.82|120.8|120.8|120.78|14721
1644410990000|2022-02-09 12:49:50||120.76||120.76||120.76||120.76|1161
1644411000000|2022-02-09 12:50:00|120.78|120.74|120.76|120.72|120.78|120.74|120.76|120.72|3417
1644411010000|2022-02-09 12:50:10|120.78|120.74|120.76|120.72|120.8|120.74|120.76|120.72|5792
1644411040000|2022-02-09 12:50:40||120.74||120.74||120.74||120.74|0
1644411060000|2022-02-09 12:51:00|||||||||9541
1644411070000|2022-02-09 12:51:10|120.8|120.76|120.8|120.74|120.82|120.76|120.8|120.74|5030
1644411120000|2022-02-09 12:52:00|120.78|120.76|120.9|120.84|120.9|120.84|120.78|120.76|10079
1644411180000|2022-02-09 12:53:00|120.92|120.86|120.88|120.84|120.94|120.86|120.88|120.84|9540
1644411190000|2022-02-09 12:53:10|||||||||411
1644411210000|2022-02-09 12:53:30|120.9|120.86|120.98|120.9|120.98|120.92|120.9|120.86|19963
1644411220000|2022-02-09 12:53:40|121|120.94|120.9|120.82|121|120.94|120.9|120.82|3564
1644411230000|2022-02-09 12:53:50||120.84||120.84||120.84||120.84|421
1644411240000|2022-02-09 12:54:00|||||||||4106
1644411290000|2022-02-09 12:54:50|||||||||1890
1644411310000|2022-02-09 12:55:10|120.92|120.86|120.88|120.84|120.94|120.88|120.88|120.84|10725
1644411320000|2022-02-09 12:55:20|120.86|120.82|120.84|120.78|120.86|120.82|120.84|120.78|3470
1644411330000|2022-02-09 12:55:30|120.82|120.76|120.8|120.74|120.82|120.76|120.8|120.74|622
1644411350000|2022-02-09 12:55:50|||||||||4960
1644411360000|2022-02-09 12:56:00||120.76||120.76||120.76||120.76|5000
1644411400000|2022-02-09 12:56:40|||||||||39
1644411410000|2022-02-09 12:56:50|||||||||13878
1644411420000|2022-02-09 12:57:00|120.78||120.78||120.8||120.78||3352
1644411440000|2022-02-09 12:57:20|120.76|120.74|120.72|120.68|120.76|120.74|120.72|120.68|38901
1644411450000|2022-02-09 12:57:30|120.74||120.72||120.76||120.72||2472
1644411480000|2022-02-09 12:58:00|||||||||2000
1644411490000|2022-02-09 12:58:10|120.74|120.7|120.72|120.7|120.76|120.72|120.72|120.7|4561
1644411500000|2022-02-09 12:58:20|120.76||120.76||120.76||120.76||199
1644411540000|2022-02-09 12:59:00|||||||||828
1644411590000|2022-02-09 12:59:50|||||||||2000
1644411600000|2022-02-09 13:00:00|||||||||16000
1644411650000|2022-02-09 13:00:50|120.74|120.68|120.7|120.64|120.74|120.68|120.7|120.62|24599
1644411660000|2022-02-09 13:01:00|120.72|120.66|120.76|120.7|120.78|120.72|120.72|120.66|3819
1644411670000|2022-02-09 13:01:10|120.74||120.74||120.74||120.74||2000
1644411690000|2022-02-09 13:01:30|||||||||31150
1644411720000|2022-02-09 13:02:00|120.72||120.74||120.76||120.72||3328
1644411740000|2022-02-09 13:02:20|120.76|120.72|120.8|120.72|120.8|120.72|120.74|120.72|5924
1644411780000|2022-02-09 13:03:00||120.74||120.74||120.74||120.74|104
1644411810000|2022-02-09 13:03:30|||||||||13275
1644411840000|2022-02-09 13:04:00|120.78|120.72|120.68|120.62|120.78|120.74|120.68|120.62|24739
1644411850000|2022-02-09 13:04:10|120.66|120.6|120.66|120.6|120.7|120.64|120.64|120.56|0
1644411880000|2022-02-09 13:04:40|120.64|120.58|120.62|120.56|120.64|120.58|120.62|120.54|0
1644411890000|2022-02-09 13:04:50|||||||||1900
1644411900000|2022-02-09 13:05:00|120.6|120.54|120.56|120.5|120.6|120.54|120.56|120.5|1409
1644411910000|2022-02-09 13:05:10|120.54|120.48|120.52|120.44|120.54|120.48|120.52|120.44|3845
1644411920000|2022-02-09 13:05:20||120.46||120.46||120.46||120.46|1399
1644411930000|2022-02-09 13:05:30|||||||||3840
1644411950000|2022-02-09 13:05:50||120.48||120.48||120.48||120.48|0
1644411960000|2022-02-09 13:06:00|120.54|120.5|120.62|120.56|120.68|120.58|120.54|120.5|10909
1644412000000|2022-02-09 13:06:40|||||||||2
1644412010000|2022-02-09 13:06:50|||||||||1697
1644412020000|2022-02-09 13:07:00|120.6|120.58|120.6|120.56|120.6|120.58|120.6|120.56|1260
1644412030000|2022-02-09 13:07:10|||||||||1640
1644412050000|2022-02-09 13:07:30|120.62|120.58|120.64|120.6|120.7|120.62|120.62|120.58|19779
1644412100000|2022-02-09 13:08:20|||||||||1904
1644412110000|2022-02-09 13:08:30|120.66|120.62|120.64|120.6|120.7|120.62|120.62|120.58|1275213
1644412120000|2022-02-09 13:08:40|120.66||120.64||120.66||120.64||2750
1644412130000|2022-02-09 13:08:50|120.62|120.58|120.56|120.52|120.62|120.6|120.56|120.52|9935
1644412160000|2022-02-09 13:09:20|120.58|120.54|120.6|120.52|120.6|120.54|120.56|120.52|3068
1644412170000|2022-02-09 13:09:30|120.58|120.56|120.6|120.52|120.6|120.56|120.56|120.52|1402
1644412180000|2022-02-09 13:09:40|120.56|120.5|120.58|120.5|120.6|120.5|120.52|120.46|2272
1644412190000|2022-02-09 13:09:50|120.6|120.52|120.6|120.54|120.6|120.54|120.6|120.52|0
1644412200000|2022-02-09 13:10:00|120.62|120.56|120.7|120.62|120.7|120.62|120.62|120.56|16266
1644412210000|2022-02-09 13:10:10|120.68|120.64|120.74|120.68|120.74|120.68|120.68|120.64|5399
1644412240000|2022-02-09 13:10:40|120.76|120.7|120.74|120.68|120.76|120.7|120.74|120.68|3200
1644412250000|2022-02-09 13:10:50|120.76|120.7|120.78|120.7|120.78|120.74|120.74|120.7|5772
1644412260000|2022-02-09 13:11:00|120.8|120.72|120.84|120.76|120.86|120.76|120.8|120.72|0
1644412280000|2022-02-09 13:11:20|120.86|120.78|120.74|120.66|120.88|120.8|120.68|120.64|22316
1644412290000|2022-02-09 13:11:30|120.72|120.64|120.74|120.64|120.74|120.64|120.72|120.64|0
1644412320000|2022-02-09 13:12:00|120.72|120.66|120.74|120.66|120.74|120.68|120.7|120.64|533
1644412350000|2022-02-09 13:12:30|120.76|120.68|120.74|120.68|120.78|120.74|120.72|120.66|47791
1644412370000|2022-02-09 13:12:50|120.72|120.66|120.68|120.6|120.72|120.66|120.66|120.6|1704
1644412380000|2022-02-09 13:13:00||120.62||120.6||120.62||120.6|2613
1644412390000|2022-02-09 13:13:10|||||||||1621
1644412400000|2022-02-09 13:13:20||120.62||120.62||120.62||120.62|1200
1644412440000|2022-02-09 13:14:00||120.64||120.62||120.64||120.62|2984
1644412460000|2022-02-09 13:14:20|120.66|120.6|120.66|120.6|120.66|120.62|120.64|120.6|4002
1644412480000|2022-02-09 13:14:40|||||||||17500
1644412500000|2022-02-09 13:15:00|120.64|120.58|120.6|120.56|120.64|120.58|120.58|120.52|17804
1644412510000|2022-02-09 13:15:10|120.62|120.58|120.66|120.58|120.66|120.6|120.62|120.58|4324
1644412550000|2022-02-09 13:15:50|||||||||2794
1644412560000|2022-02-09 13:16:00|120.68|120.6|120.66|120.64|120.7|120.64|120.66|120.6|4666
1644412600000|2022-02-09 13:16:40|||||||||2375
1644412610000|2022-02-09 13:16:50|120.68|120.62|120.68|120.64|120.68|120.64|120.66|120.62|4157
1644412620000|2022-02-09 13:17:00||120.62||120.62||120.64||120.62|8
1644412630000|2022-02-09 13:17:10|120.72|120.64|120.82|120.74|120.82|120.74|120.72|120.64|3208
1644412650000|2022-02-09 13:17:30|120.84|120.76|120.84|120.76|120.84|120.76|120.82|120.76|827
1644412660000|2022-02-09 13:17:40|120.82|120.78|120.76|120.7|120.82|120.78|120.74|120.7|10059
1644412680000|2022-02-09 13:18:00|120.74|120.68|120.7|120.64|120.74|120.68|120.7|120.62|22762
1644412710000|2022-02-09 13:18:30|120.64|120.62|120.62|120.54|120.68|120.62|120.62|120.54|3470
1644412720000|2022-02-09 13:18:40||120.58||120.58||120.58||120.58|114
1644412750000|2022-02-09 13:19:10|120.66|120.6|120.62|120.6|120.66|120.62|120.62|120.6|6277
1644412760000|2022-02-09 13:19:20|120.64|120.62|120.64|120.6|120.64|120.62|120.64|120.6|523
1644412800000|2022-02-09 13:20:00|120.62|120.58|120.56|120.48|120.62|120.58|120.56|120.48|8791
1644412810000|2022-02-09 13:20:10|120.54|120.5|120.5|120.42|120.54|120.5|120.5|120.42|1353
1644412820000|2022-02-09 13:20:20||120.44||120.44||120.44||120.44|0
1644412840000|2022-02-09 13:20:40|||||||||4952
1644412860000|2022-02-09 13:21:00|120.48|120.46|120.48|120.46|120.48|120.46|120.48|120.46|0
1644412870000|2022-02-09 13:21:10|120.46|120.44|120.48|120.44|120.48|120.44|120.46|120.44|3740
1644412890000|2022-02-09 13:21:30|||||||||1439
1644412900000|2022-02-09 13:21:40||120.42||120.44||120.44||120.4|3845
1644412910000|2022-02-09 13:21:50|120.46|120.42|120.36|120.28|120.46|120.42|120.36|120.28|60844
1644412920000|2022-02-09 13:22:00|120.34|120.26|120.26|120.2|120.34|120.26|120.26|120.2|3015
1644412940000|2022-02-09 13:22:20|120.3|120.22|120.44|120.34|120.46|120.34|120.3|120.22|80211
1644412950000|2022-02-09 13:22:30|120.46|120.36|120.42|120.34|120.46|120.36|120.42|120.34|0
1644412970000|2022-02-09 13:22:50|120.44|120.36|120.44|120.36|120.44|120.36|120.44|120.36|0
1644412980000|2022-02-09 13:23:00|120.42|120.34|120.42|120.34|120.42|120.34|120.36|120.32|11332
1644413000000|2022-02-09 13:23:20||120.36||120.36||120.36||120.36|4
1644413010000|2022-02-09 13:23:30|120.38|120.32|120.34|120.26|120.38|120.32|120.34|120.26|7425
1644413020000|2022-02-09 13:23:40|120.32|120.24|120.32|120.24|120.32|120.24|120.32|120.24|0
1644413040000|2022-02-09 13:24:00|120.3|120.26|120.3|120.26|120.34|120.26|120.3|120.26|4000
1644413080000|2022-02-09 13:24:40|120.34|120.3|120.42|120.36|120.42|120.36|120.34|120.3|4550
1644413090000|2022-02-09 13:24:50|||||||||2483
1644413100000|2022-02-09 13:25:00|120.38|120.34|120.34|120.28|120.38|120.34|120.34|120.24|6118
1644413110000|2022-02-09 13:25:10|||||||||426
1644413120000|2022-02-09 13:25:20|120.36|120.26|120.34|120.28|120.38|120.3|120.34|120.26|1711
1644413130000|2022-02-09 13:25:30||120.26||120.26||120.26||120.26|0
1644413140000|2022-02-09 13:25:40|120.32|120.24|120.32|120.24|120.32|120.24|120.32|120.22|0
1644413160000|2022-02-09 13:26:00|||||||||1313
1644413200000|2022-02-09 13:26:40|120.36|120.32|120.38|120.3|120.38|120.32|120.32|120.28|26043
1644413210000|2022-02-09 13:26:50|120.36|120.28|120.34|120.26|120.36|120.28|120.3|120.24|67558
1644413220000|2022-02-09 13:27:00|120.32||120.32||120.32||120.32||0
1644413240000|2022-02-09 13:27:20|120.3||120.32||120.32||120.3||80
1644413250000|2022-02-09 13:27:30|||||||||4146
1644413270000|2022-02-09 13:27:50|120.34|120.28|120.32|120.28|120.38|120.32|120.32|120.26|9328
1644413290000|2022-02-09 13:28:10|||||||||171
1644413300000|2022-02-09 13:28:20|120.36|120.3|120.38|120.32|120.42|120.32|120.34|120.28|9420
1644413320000|2022-02-09 13:28:40|120.36|120.3|120.34|120.28|120.36|120.3|120.34|120.28|5200
1644413330000|2022-02-09 13:28:50||120.3||120.28||120.3||120.28|1
1644413340000|2022-02-09 13:29:00|120.36|120.3|120.36|120.3|120.38|120.32|120.34|120.3|2071
1644413350000|2022-02-09 13:29:10|120.34||120.34||120.38||120.34||891
1644413370000|2022-02-09 13:29:30|||||||||4430
1644413380000|2022-02-09 13:29:40|||||||||978
1644413400000|2022-02-09 13:30:00|120.32|120.28|120.28|120.2|120.32|120.28|120.28|120.2|10439
1644413410000|2022-02-09 13:30:10|120.26|120.18|120.14|120.08|120.26|120.2|120.14|120.06|27998
1644413420000|2022-02-09 13:30:20|120.16|120.1|120.16|120.1|120.16|120.12|120.12|120.08|221733
1644413430000|2022-02-09 13:30:30|||||||||175
1644413440000|2022-02-09 13:30:40|120.14|120.12|120.14|120.12|120.14|120.12|120.14|120.12|9993
1644413450000|2022-02-09 13:30:50|120.16|120.1|120.06|119.98|120.16|120.1|120.04|119.94|160089
1644413460000|2022-02-09 13:31:00|120.04|119.96|120.02|119.92|120.1|120|120.02|119.92|31251
1644413470000|2022-02-09 13:31:10||119.96||119.98||119.98||119.96|0
1644413480000|2022-02-09 13:31:20|120|119.96|120|119.96|120.02|119.96|120|119.96|7105
1644413500000|2022-02-09 13:31:40|||||||||16000
1644413520000|2022-02-09 13:32:00|120.04|119.98|120.1|120.04|120.14|120.06|120|119.98|12427
1644413530000|2022-02-09 13:32:10|120.08||120.1||120.1||120.08||0
1644413540000|2022-02-09 13:32:20|||||||||208
1644413550000|2022-02-09 13:32:30|||||||||1000
1644413570000|2022-02-09 13:32:50|||||||||823
1644413590000|2022-02-09 13:33:10|||||||||20948
1644413600000|2022-02-09 13:33:20|120.08|120.02|120.06|120|120.08|120.02|120.04|120|6386
1644413620000|2022-02-09 13:33:40|120.08|120.02|120.06|120.04|120.1|120.04|120.06|120.02|13481
1644413640000|2022-02-09 13:34:00|120.08|120.02|120.02|119.96|120.08|120.02|120.02|119.94|12798
1644413680000|2022-02-09 13:34:40|120|119.98|120.1|120.04|120.1|120.04|120|119.98|21888
1644413710000|2022-02-09 13:35:10|120.08|120.02|120.02|119.98|120.08|120.02|120.02|119.98|9339
1644413730000|2022-02-09 13:35:30|120|119.96|120|119.98|120|119.98|120|119.96|977
1644413740000|2022-02-09 13:35:40||119.96||119.94||119.96||119.92|2962
1644413780000|2022-02-09 13:36:20|119.98|119.92|119.96|119.92|119.98|119.92|119.96|119.92|526
1644413800000|2022-02-09 13:36:40|||||||||822
1644413820000|2022-02-09 13:37:00|119.94|119.94|120|119.94|120|119.94|119.94|119.94|6700
1644413860000|2022-02-09 13:37:40|120.02|119.96|120.06|120|120.12|120.06|120|119.96|12329
1644413890000|2022-02-09 13:38:10|120.04||120.04||120.04||120.04||50
1644413900000|2022-02-09 13:38:20|120.02|119.98|120.02|119.98|120.04|119.98|120.02|119.96|14236
1644413910000|2022-02-09 13:38:30||119.96||119.96||119.96||119.96|1351
1644413920000|2022-02-09 13:38:40|120|119.94|119.98|119.9|120|119.94|119.98|119.9|3102
1644413930000|2022-02-09 13:38:50|119.96|119.88|119.94|119.88|119.96|119.88|119.94|119.88|25
1644413940000|2022-02-09 13:39:00||119.9||119.9||119.9||119.9|0
1644413950000|2022-02-09 13:39:10|119.92|119.88|119.9|119.86|119.94|119.88|119.9|119.82|182
1644413960000|2022-02-09 13:39:20|119.88|119.84|119.86|119.8|119.9|119.84|119.86|119.78|2056
1644413970000|2022-02-09 13:39:30||119.78||119.78||119.78||119.78|0
1644413980000|2022-02-09 13:39:40|||||||||1232
1644413990000|2022-02-09 13:39:50|119.84|119.76|119.84|119.78|119.84|119.78|119.84|119.74|0
1644414000000|2022-02-09 13:40:00|119.82|119.8|119.86|119.8|119.9|119.82|119.82|119.78|2650
1644414010000|2022-02-09 13:40:10|119.84|119.82|119.84|119.8|119.84|119.82|119.84|119.8|50
1644414030000|2022-02-09 13:40:30||119.82||119.82||119.82||119.82|71
1644414040000|2022-02-09 13:40:40|119.86|119.86|119.94|119.86|119.96|119.86|119.86|119.82|48415
1644414050000|2022-02-09 13:40:50|119.96|119.88|119.98|119.88|119.98|119.88|119.96|119.88|0
1644414070000|2022-02-09 13:41:10|119.96||119.96||119.96||119.96||240
1644414080000|2022-02-09 13:41:20|119.98|119.9|119.98|119.9|119.98|119.9|119.98|119.88|756
1644414090000|2022-02-09 13:41:30||119.88||119.88||119.9||119.88|0
1644414100000|2022-02-09 13:41:40||119.9||119.88||119.9||119.88|444
1644414120000|2022-02-09 13:42:00|119.96|119.9|119.96|119.9|119.96|119.9|119.96|119.9|0
1644414140000|2022-02-09 13:42:20|||||||||8290
1644414170000|2022-02-09 13:42:50|119.92|119.88|119.92|119.9|119.96|119.9|119.92|119.88|10586
1644414180000|2022-02-09 13:43:00|119.96|119.94|119.9|119.84|120.02|119.96|119.9|119.8|19614
1644414190000|2022-02-09 13:43:10||119.82||119.82||119.82||119.82|0
1644414200000|2022-02-09 13:43:20||119.84||119.84||119.84||119.84|0
1644414220000|2022-02-09 13:43:40|119.92|119.86|120.02|119.94|120.02|119.94|119.92|119.86|5467
1644414230000|2022-02-09 13:43:50|120.04|119.96|120.04|119.96|120.06|119.96|120.04|119.94|0
1644414240000|2022-02-09 13:44:00|120.02|119.98|119.94|119.86|120.04|119.98|119.94|119.86|27877
1644414270000|2022-02-09 13:44:30|119.96|119.88|120|119.94|120.06|119.96|119.96|119.88|34752
1644414280000|2022-02-09 13:44:40|||||||||658
1644414290000|2022-02-09 13:44:50|120.04|119.96|120.1|120|120.1|120.02|120.04|119.96|2167
1644414300000|2022-02-09 13:45:00|120.12|120.02|120.12|120.04|120.12|120.04|120.12|120.02|0
1644414310000|2022-02-09 13:45:10|||||||||8544
1644414320000|2022-02-09 13:45:20|120.14|120.08|120.26|120.18|120.28|120.18|120.14|120.08|30
1644414330000|2022-02-09 13:45:30|120.24|120.16|120.1|120|120.24|120.16|120.1|120|6319
1644414340000|2022-02-09 13:45:40|120.12|120.04|120.1|120|120.12|120.06|120.1|120|3371
1644414360000|2022-02-09 13:46:00|120.12|120.04|120.12|120.04|120.12|120.04|120.12|120.04|0
1644414370000|2022-02-09 13:46:10||120.06||120.06||120.06||120.06|21
1644414390000|2022-02-09 13:46:30|120.1|120.02|120.1|120.04|120.1|120.06|120.06|120|2846
1644414400000|2022-02-09 13:46:40|120.08||120.1||120.1||120.08||0
1644414410000|2022-02-09 13:46:50|||||||||417
1644414420000|2022-02-09 13:47:00|120.08|120.02|120.04|119.96|120.08|120.02|120.04|119.96|5264
1644414430000|2022-02-09 13:47:10|120.02|119.94|120.02|119.92|120.02|119.94|120.02|119.92|10
1644414440000|2022-02-09 13:47:20|120|119.9|119.96|119.9|120|119.9|119.94|119.84|1393
1644414450000|2022-02-09 13:47:30|119.94|119.88|119.94|119.88|119.96|119.88|119.94|119.86|0
1644414460000|2022-02-09 13:47:40||119.86||119.86||119.86||119.86|25
1644414470000|2022-02-09 13:47:50|119.92|119.88|119.92|119.84|119.92|119.88|119.92|119.82|0
1644414490000|2022-02-09 13:48:10|119.94|119.86|120.06|120.02|120.12|120.04|119.94|119.84|20796
1644414500000|2022-02-09 13:48:20|120.02|120|120|119.92|120.02|120|120|119.92|5881
1644414510000|2022-02-09 13:48:30|119.98|119.9|119.96|119.88|119.98|119.9|119.96|119.88|0
1644414520000|2022-02-09 13:48:40|||||||||2245
1644414540000|2022-02-09 13:49:00|119.94|119.9|119.92|119.86|119.94|119.9|119.92|119.84|9007
1644414560000|2022-02-09 13:49:20|119.94|119.88|120|119.92|120|119.92|119.94|119.88|13534
1644414570000|2022-02-09 13:49:30|119.96||119.96||119.96||119.96||5
1644414580000|2022-02-09 13:49:40|119.94|119.9|119.96|119.9|119.96|119.9|119.94|119.9|1564
1644414590000|2022-02-09 13:49:50|||||||||833
1644414600000|2022-02-09 13:50:00||119.92||119.92||119.92||119.9|0
1644414610000|2022-02-09 13:50:10|||||||||2085
1644414620000|2022-02-09 13:50:20|||||||||700
1644414630000|2022-02-09 13:50:30|119.98|119.94|119.98|119.94|119.98|119.94|119.98|119.92|358
1644414660000|2022-02-09 13:51:00|119.94|119.92|119.94|119.86|119.94|119.92|119.9|119.86|10192
1644414670000|2022-02-09 13:51:10|119.92|119.88|120|119.92|120|119.92|119.92|119.88|4155
1644414680000|2022-02-09 13:51:20|120.02|119.96|120.06|119.96|120.06|119.96|120.02|119.96|0
1644414690000|2022-02-09 13:51:30|120.02|119.94|119.92|119.84|120.02|119.96|119.88|119.78|17080
1644414720000|2022-02-09 13:52:00|119.94|119.86|119.98|119.9|120.02|119.92|119.94|119.86|12560
1644414730000|2022-02-09 13:52:10|120|119.92|120|119.92|120|119.92|120|119.92|0
1644414740000|2022-02-09 13:52:20|119.98||120||120||119.98||559
1644414750000|2022-02-09 13:52:30|120.02|119.94|120.02|119.94|120.02|119.94|120.02|119.94|0
1644414760000|2022-02-09 13:52:40|120.04||120.02||120.04||120.02||0
1644414790000|2022-02-09 13:53:10||119.96||119.96||119.96||119.96|5
1644414890000|2022-02-09 13:54:50|120||120||120||120||624
1644414900000|2022-02-09 13:55:00|119.98|119.98|120.16|120.06|120.16|120.06|119.98|119.98|4496
1644414910000|2022-02-09 13:55:10|120.14|120.04|120.06|120|120.14|120.04|120.06|120|6121
1644414920000|2022-02-09 13:55:20|120.04|119.98|120.02|119.96|120.04|119.98|120|119.96|15341
1644414930000|2022-02-09 13:55:30|120||120.02||120.02||120||0
1644414940000|2022-02-09 13:55:40|||||||||208
1644414950000|2022-02-09 13:55:50|120|119.94|119.98|119.92|120|119.94|119.96|119.9|1715
1644414990000|2022-02-09 13:56:30|120|119.94|120|119.94|120.04|119.96|119.98|119.94|11441
1644415000000|2022-02-09 13:56:40|119.98||120||120||119.98||3228
1644415010000|2022-02-09 13:56:50|119.98|119.92|119.92|119.84|119.98|119.92|119.92|119.84|6443
1644415020000|2022-02-09 13:57:00|119.94|119.86|119.94|119.88|119.96|119.88|119.94|119.86|0
1644415030000|2022-02-09 13:57:10||119.86||119.84||119.86||119.84|0
1644415040000|2022-02-09 13:57:20|119.92||119.92||119.94||119.92||1846
1644415060000|2022-02-09 13:57:40||119.86||119.88||119.88||119.86|0
1644415070000|2022-02-09 13:57:50|||||||||800
1644415080000|2022-02-09 13:58:00|||||||||672
1644415090000|2022-02-09 13:58:10|119.94|119.9|120.02|119.94|120.02|119.94|119.94|119.9|9923
1644415100000|2022-02-09 13:58:20|120.04|119.96|120.04|119.94|120.04|119.96|120.02|119.94|0
1644415110000|2022-02-09 13:58:30||119.96||119.94||119.96||119.94|0
1644415120000|2022-02-09 13:58:40||119.96||119.96||119.96||119.96|30
1644415130000|2022-02-09 13:58:50|120.02|119.98|119.94|119.88|120.02|119.98|119.94|119.84|11004
1644415150000|2022-02-09 13:59:10|119.92|119.9|119.98|119.9|119.98|119.9|119.92|119.9|2719
1644415160000|2022-02-09 13:59:20|119.96||119.96||119.96||119.96||1
1644415180000|2022-02-09 13:59:40|||||||||16584
1644415190000|2022-02-09 13:59:50|119.94|119.92|119.98|119.94|119.98|119.94|119.94|119.92|1892
1644415200000|2022-02-09 14:00:00|120|119.92|119.94|119.88|120|119.94|119.94|119.88|5935
1644415210000|2022-02-09 14:00:10|119.92||119.94||119.94||119.92||0
1644415220000|2022-02-09 14:00:20|119.96|119.9|120|119.9|120|119.92|119.96|119.9|6598
1644415230000|2022-02-09 14:00:30|120.02|119.92|119.96|119.9|120.02|119.92|119.94|119.86|0
1644415240000|2022-02-09 14:00:40|||||||||4170
1644415260000|2022-02-09 14:01:00|119.94||119.94||119.96||119.94||0
1644415290000|2022-02-09 14:01:30|119.92|119.88|119.94|119.9|119.94|119.9|119.92|119.88|6213
1644415300000|2022-02-09 14:01:40||119.88||119.88||119.88||119.88|1488
1644415310000|2022-02-09 14:01:50||119.9||119.9||119.9||119.9|0
1644415320000|2022-02-09 14:02:00|119.96|119.92|119.94|119.92|119.98|119.92|119.94|119.92|15009
1644415330000|2022-02-09 14:02:10|119.92|119.9|119.94|119.9|119.94|119.9|119.92|119.88|7767
1644415380000|2022-02-09 14:03:00|119.96|119.92|119.96|119.92|119.98|119.92|119.96|119.9|12820
1644415390000|2022-02-09 14:03:10|||||||||2000
1644415400000|2022-02-09 14:03:20|119.98|119.94|119.98|119.92|119.98|119.94|119.94|119.9|9056
1644415410000|2022-02-09 14:03:30|119.94|119.9|119.98|119.92|119.98|119.92|119.94|119.9|489
1644415420000|2022-02-09 14:03:40|||||||||2477
1644415430000|2022-02-09 14:03:50|||||||||492
1644415440000|2022-02-09 14:04:00|119.96||119.96||119.96||119.96||0
1644415470000|2022-02-09 14:04:30|119.94||119.94||119.96||119.94||4396
1644415480000|2022-02-09 14:04:40|119.92|119.9|119.96|119.9|119.96|119.92|119.92|119.9|8392
1644415490000|2022-02-09 14:04:50|119.98|119.92|119.98|119.92|119.98|119.92|119.98|119.9|0
1644415500000|2022-02-09 14:05:00||119.9||119.9||119.92||119.9|0
1644415510000|2022-02-09 14:05:10|119.96|119.92|119.92|119.88|119.96|119.92|119.9|119.84|11909
1644415530000|2022-02-09 14:05:30|119.9|119.84|119.94|119.88|119.96|119.9|119.88|119.82|2785
1644415540000|2022-02-09 14:05:40|119.92||119.92||119.92||119.92||2
1644415560000|2022-02-09 14:06:00|119.94|119.9|119.94|119.88|119.94|119.9|119.9|119.88|8217
1644415580000|2022-02-09 14:06:20|||||||||830
1644415590000|2022-02-09 14:06:30|119.96|119.9|119.96|119.94|120|119.94|119.96|119.9|20970
1644415600000|2022-02-09 14:06:40|119.94|119.92|119.96|119.92|119.96|119.92|119.94|119.9|12506
1644415620000|2022-02-09 14:07:00|119.98|119.94|120|119.94|120|119.96|119.96|119.92|10380
1644415630000|2022-02-09 14:07:10|120.02|119.96|120.06|119.96|120.06|119.98|120.02|119.96|850
1644415640000|2022-02-09 14:07:20||119.98||119.98||119.98||119.98|0
1644415650000|2022-02-09 14:07:30|120.04|120|120.08|120|120.08|120|120.04|120|0
1644415680000|2022-02-09 14:08:00|120.1|120.02|120.1|120|120.1|120.02|120.08|120|2000
1644415690000|2022-02-09 14:08:10|120.06|120.02|120.08|120.02|120.1|120.02|120.06|120.02|0
1644415700000|2022-02-09 14:08:20|120.1||120.08||120.1||120.08||0
1644415710000|2022-02-09 14:08:30|120.1||120.08||120.1||120.08||0
1644415730000|2022-02-09 14:08:50|120.04|120|120.04|120|120.06|120|120.04|120|9661
1644415740000|2022-02-09 14:09:00|120.06||120.04||120.06||120.04||0
1644415750000|2022-02-09 14:09:10|120.02|119.98|119.98|119.96|120.02|119.98|119.98|119.96|9550
1644415760000|2022-02-09 14:09:20|120|119.98|120.04|119.96|120.06|119.98|120|119.96|2591
1644415770000|2022-02-09 14:09:30|120.02|119.98|120.02|119.98|120.02|119.98|120.02|119.98|500
1644415780000|2022-02-09 14:09:40|120|119.96|119.94|119.86|120|119.96|119.94|119.86|3610
1644415790000|2022-02-09 14:09:50|119.92|119.84|119.92|119.84|119.92|119.84|119.92|119.84|0
1644415800000|2022-02-09 14:10:00|119.9|119.86|119.94|119.88|119.94|119.88|119.9|119.86|2954
1644415830000|2022-02-09 14:10:30|119.92|119.9|119.9|119.88|119.94|119.9|119.88|119.82|5932
1644415840000|2022-02-09 14:10:40|119.94|119.9|119.92|119.88|119.94|119.9|119.9|119.88|1568
1644415870000|2022-02-09 14:11:10|119.94|119.9|119.94|119.9|119.94|119.9|119.94|119.9|4106
1644415910000|2022-02-09 14:11:50|119.96|119.92|120.08|120|120.1|120|119.96|119.92|9070
1644415920000|2022-02-09 14:12:00|120.06||120.06||120.06||120.06||0
1644415930000|2022-02-09 14:12:10|120.08||120.04||120.08||120.04||5927
1644415960000|2022-02-09 14:12:40|120.06||120.04||120.06||120.04||1804
1644415990000|2022-02-09 14:13:10|120|119.98|120|119.98|120.04|119.98|120|119.98|4873
1644416000000|2022-02-09 14:13:20|120.04|120|120.28|120.24|120.3|120.26|120.04|119.98|108192
1644416010000|2022-02-09 14:13:30|120.26|120.22|120.18|120.12|120.28|120.22|120.18|120.1|104728
1644416020000|2022-02-09 14:13:40|120.16|120.1|120.08|120.02|120.16|120.1|120.08|120.02|13490
1644416030000|2022-02-09 14:13:50|120.1|120.04|120.14|120.1|120.18|120.12|120.1|120.04|10728
1644416040000|2022-02-09 14:14:00|120.12|120.08|120.1|120.02|120.12|120.08|120.1|120.02|1950
1644416050000|2022-02-09 14:14:10|120.08|120|120.12|120.08|120.14|120.1|120.08|120|14025
1644416080000|2022-02-09 14:14:40|120.1|120.06|120.16|120.1|120.18|120.1|120.08|120.06|24274
1644416120000|2022-02-09 14:15:20|120.18|120.12|120.22|120.14|120.22|120.14|120.16|120.12|10960
1644416130000|2022-02-09 14:15:30|120.24|120.18|120.32|120.26|120.32|120.26|120.22|120.14|13075
1644416140000|2022-02-09 14:15:40|120.34|120.28|120.32|120.28|120.4|120.34|120.32|120.28|19606
1644416150000|2022-02-09 14:15:50|120.34|120.3|120.34|120.3|120.4|120.3|120.34|120.28|6082
1644416160000|2022-02-09 14:16:00||120.28||120.3||120.3||120.28|2864
1644416180000|2022-02-09 14:16:20|120.36|120.32|120.34|120.3|120.38|120.32|120.34|120.3|22365
1644416190000|2022-02-09 14:16:30|120.32|120.28|120.32|120.28|120.34|120.3|120.32|120.28|2695
1644416200000|2022-02-09 14:16:40|120.3|120.26|120.3|120.26|120.3|120.26|120.28|120.2|7776
1644416210000|2022-02-09 14:16:50|120.28|120.22|120.3|120.2|120.32|120.22|120.28|120.18|193
1644416220000|2022-02-09 14:17:00|120.28|120.22|120.28|120.2|120.3|120.22|120.28|120.2|0
1644416240000|2022-02-09 14:17:20|120.26|120.22|120.18|120.1|120.26|120.22|120.18|120.1|7309
1644416250000|2022-02-09 14:17:30|120.16|120.08|120.16|120.08|120.16|120.08|120.16|120.08|0
1644416280000|2022-02-09 14:18:00||120.1||120.1||120.12||120.1|621
1644416290000|2022-02-09 14:18:10||120.12||120.1||120.12||120.1|16
1644416300000|2022-02-09 14:18:20|120.18|120.12|120.2|120.14|120.2|120.16|120.18|120.12|11360
1644416320000|2022-02-09 14:18:40|||||||||2500
1644416330000|2022-02-09 14:18:50||120.16||120.16||120.16||120.16|500
1644416340000|2022-02-09 14:19:00|120.18||120.18||120.18||120.18||0
1644416350000|2022-02-09 14:19:10|120.2|120.14|120.2|120.16|120.2|120.16|120.16|120.14|15481
1644416360000|2022-02-09 14:19:20|120.18|120.14|120.18|120.16|120.18|120.16|120.18|120.14|3161
1644416380000|2022-02-09 14:19:40|120.2||120.18||120.2||120.18||2141
1644416390000|2022-02-09 14:19:50|120.2|120.18|120.2|120.18|120.2|120.18|120.2|120.18|1796
1644416400000|2022-02-09 14:20:00|120.24||120.24||120.24||120.24||3941
1644416410000|2022-02-09 14:20:10|120.26|120.2|120.28|120.2|120.28|120.2|120.26|120.2|0
1644416420000|2022-02-09 14:20:20|120.26||120.26||120.26||120.26||1200
1644416430000|2022-02-09 14:20:30|120.28|120.22|120.3|120.22|120.3|120.22|120.28|120.22|4900
1644416440000|2022-02-09 14:20:40|120.28||120.3||120.3||120.28||0
1644416450000|2022-02-09 14:20:50|||||||||5000
1644416460000|2022-02-09 14:21:00|120.32|120.24|120.34|120.26|120.34|120.28|120.32|120.24|1290
1644416480000|2022-02-09 14:21:20|120.32|120.24|120.24|120.22|120.32|120.24|120.24|120.22|17772
1644416500000|2022-02-09 14:21:40|120.28|120.24|120.28|120.24|120.3|120.24|120.24|120.24|4296
1644416510000|2022-02-09 14:21:50|||||||||2637
1644416520000|2022-02-09 14:22:00||120.22||120.22||120.22||120.22|36561
1644416530000|2022-02-09 14:22:10|||||||||873
1644416550000|2022-02-09 14:22:30||120.24||120.24||120.24||120.24|0
1644416580000|2022-02-09 14:23:00|120.3|120.26|120.3|120.26|120.3|120.26|120.28|120.24|6364
1644416630000|2022-02-09 14:23:50|120.34|120.28|120.36|120.28|120.36|120.28|120.34|120.26|246
1644416640000|2022-02-09 14:24:00||120.3||120.3||120.3||120.3|0
1644416650000|2022-02-09 14:24:10|120.34|120.28|120.3|120.22|120.34|120.28|120.3|120.22|15186
1644416660000|2022-02-09 14:24:20|120.28|120.18|120.26|120.18|120.28|120.2|120.24|120.18|6352
1644416670000|2022-02-09 14:24:30||120.2||120.18||120.2||120.18|100
1644416700000|2022-02-09 14:25:00|120.24|120.2|120.14|120.08|120.26|120.22|120.14|120.06|8633
1644416710000|2022-02-09 14:25:10|120.12|120.06|120.14|120.08|120.14|120.08|120.1|120.02|6392
1644416730000|2022-02-09 14:25:30|||||||||500
1644416750000|2022-02-09 14:25:50|120.16|120.1|120.16|120.1|120.18|120.12|120.14|120.1|3771
1644416760000|2022-02-09 14:26:00|120.14||120.14||120.14||120.14||0
1644416800000|2022-02-09 14:26:40|||||||||1646
1644416820000|2022-02-09 14:27:00|120.16|120.12|120.18|120.12|120.18|120.14|120.16|120.1|1828
1644416830000|2022-02-09 14:27:10|120.14||120.16||120.18||120.14||587
1644416840000|2022-02-09 14:27:20|120.18|120.14|120.22|120.18|120.26|120.2|120.16|120.12|4670
1644416850000|2022-02-09 14:27:30|120.2|120.16|120.28|120.2|120.28|120.22|120.2|120.16|8419
1644416870000|2022-02-09 14:27:50||120.22||120.22||120.22||120.22|0
1644416900000|2022-02-09 14:28:20|||||||||2475
1644416920000|2022-02-09 14:28:40|120.32|120.24|120.26|120.22|120.32|120.28|120.26|120.22|5581
1644416930000|2022-02-09 14:28:50|120.3|120.24|120.28|120.24|120.32|120.24|120.28|120.22|1551
1644416940000|2022-02-09 14:29:00|120.32|120.22|120.28|120.24|120.34|120.26|120.28|120.22|6150
1644416950000|2022-02-09 14:29:10|120.32||120.3||120.34||120.3||1139
1644416960000|2022-02-09 14:29:20|||||||||10000
1644416970000|2022-02-09 14:29:30||120.26||120.26||120.26||120.24|4291
1644416990000|2022-02-09 14:29:50|120.32|120.28|120.26|120.22|120.34|120.28|120.26|120.22|13970
1644417000000|2022-02-09 14:30:00|120.28|120.24|120.22|120.14|120.34|120.28|120.22|120.14|47535
1644417010000|2022-02-09 14:30:10|120.2|120.12|120.12|120.1|120.2|120.12|120.12|120.1|16611
1644417020000|2022-02-09 14:30:20|120.1|120.06|120.12|120.08|120.18|120.12|120.1|120.06|17390
1644417030000|2022-02-09 14:30:30|||||||||1139
1644417040000|2022-02-09 14:30:40|120.14|120.1|120.12|120.1|120.14|120.1|120.12|120.08|11903
1644417050000|2022-02-09 14:30:50|120.14||120.16||120.16||120.14||2715
1644417060000|2022-02-09 14:31:00|120.14||120.14||120.14||120.14||0
1644417070000|2022-02-09 14:31:10|||||||||14839
1644417080000|2022-02-09 14:31:20|||||||||19319
1644417090000|2022-02-09 14:31:30|||||||||2503
1644417100000|2022-02-09 14:31:40|120.18|120.12|120.14|120.12|120.18|120.12|120.14|120.1|3330
1644417110000|2022-02-09 14:31:50|120.18||120.18||120.18||120.18||1159
1644417120000|2022-02-09 14:32:00|120.14|120.14|120.18|120.14|120.18|120.14|120.14|120.14|1198
1644417130000|2022-02-09 14:32:10|120.16|120.12|120.16|120.12|120.18|120.12|120.16|120.12|8123
1644417150000|2022-02-09 14:32:30|120.18|120.14|120.3|120.22|120.3|120.22|120.18|120.14|4789
1644417160000|2022-02-09 14:32:40|120.32|120.24|120.32|120.24|120.34|120.26|120.28|120.22|33495
1644417170000|2022-02-09 14:32:50||120.26||120.26||120.26||120.24|0
1644417190000|2022-02-09 14:33:10|120.34|120.28|120.38|120.32|120.44|120.34|120.34|120.28|2454
1644417200000|2022-02-09 14:33:20|120.42|120.34|120.46|120.44|120.52|120.46|120.4|120.34|14365
1644417210000|2022-02-09 14:33:30|120.48|120.46|120.56|120.5|120.58|120.5|120.48|120.44|7281
1644417220000|2022-02-09 14:33:40|120.54|120.48|120.46|120.42|120.54|120.5|120.46|120.42|10895
1644417230000|2022-02-09 14:33:50|120.44|120.4|120.48|120.42|120.5|120.44|120.42|120.38|8537
1644417240000|2022-02-09 14:34:00|120.5|120.44|120.44|120.4|120.54|120.46|120.44|120.38|10772
1644417250000|2022-02-09 14:34:10|120.42|120.36|120.46|120.38|120.46|120.4|120.42|120.36|3934
1644417260000|2022-02-09 14:34:20|120.42||120.42||120.42||120.42||0
1644417290000|2022-02-09 14:34:50|120.4|120.36|120.32|120.28|120.4|120.36|120.32|120.28|23814
1644417300000|2022-02-09 14:35:00|120.34|120.3|120.3|120.22|120.36|120.32|120.3|120.2|19125
1644417310000|2022-02-09 14:35:10|120.28|120.2|120.34|120.26|120.34|120.26|120.28|120.2|4262
1644417320000|2022-02-09 14:35:20|120.3|120.24|120.36|120.3|120.36|120.3|120.3|120.24|875
1644417350000|2022-02-09 14:35:50|120.4|120.32|120.44|120.38|120.46|120.38|120.36|120.32|9173
1644417360000|2022-02-09 14:36:00|120.42|120.36|120.38|120.34|120.42|120.38|120.38|120.34|8390
1644417370000|2022-02-09 14:36:10|120.36|120.32|120.34|120.3|120.36|120.32|120.34|120.26|9024
1644417380000|2022-02-09 14:36:20|||||||||95
1644417390000|2022-02-09 14:36:30|||||||||2000
1644417400000|2022-02-09 14:36:40|120.38|120.32|120.44|120.38|120.44|120.38|120.38|120.32|4056
1644417410000|2022-02-09 14:36:50|120.42|120.4|120.42|120.36|120.42|120.4|120.42|120.36|10888
1644417420000|2022-02-09 14:37:00|120.4|120.38|120.42|120.36|120.42|120.38|120.4|120.36|8129
1644417430000|2022-02-09 14:37:10|120.4|120.38|120.54|120.46|120.54|120.46|120.4|120.36|10111
1644417440000|2022-02-09 14:37:20||120.48||120.46||120.48||120.46|0
1644417450000|2022-02-09 14:37:30|120.58|120.48|120.52|120.48|120.58|120.52|120.52|120.48|3958
1644417460000|2022-02-09 14:37:40|120.5|120.46|120.48|120.44|120.5|120.46|120.48|120.44|9925
1644417470000|2022-02-09 14:37:50|120.44|120.42|120.5|120.44|120.5|120.44|120.44|120.42|6045
1644417480000|2022-02-09 14:38:00|120.48|120.46|120.5|120.44|120.5|120.46|120.48|120.44|0
1644417500000|2022-02-09 14:38:20|120.48||120.5||120.5||120.48||0
1644417510000|2022-02-09 14:38:30|120.48|120.46|120.48|120.46|120.54|120.46|120.48|120.44|6285
1644417520000|2022-02-09 14:38:40|120.52|120.48|120.52|120.48|120.56|120.5|120.52|120.46|26698
1644417530000|2022-02-09 14:38:50|120.5|120.46|120.5|120.44|120.5|120.46|120.5|120.44|8769
1644417540000|2022-02-09 14:39:00||120.46||120.46||120.46||120.46|0
1644417560000|2022-02-09 14:39:20|||||||||609
1644417570000|2022-02-09 14:39:30|120.48|120.44|120.48|120.44|120.5|120.44|120.48|120.44|6479
1644417590000|2022-02-09 14:39:50|120.46|120.42|120.46|120.42|120.48|120.42|120.46|120.42|53007
1644417600000|2022-02-09 14:40:00|120.52|120.46|120.52|120.46|120.52|120.46|120.52|120.44|1704
1644417620000|2022-02-09 14:40:20|120.5||120.5||120.5||120.5||1548
1644417630000|2022-02-09 14:40:30|120.48|120.44|120.56|120.48|120.58|120.5|120.48|120.44|20432
1644417640000|2022-02-09 14:40:40|120.58|120.5|120.52|120.44|120.58|120.5|120.5|120.44|17523
1644417660000|2022-02-09 14:41:00|||||||||2000
1644417670000|2022-02-09 14:41:10|120.54|120.46|120.54|120.48|120.56|120.52|120.54|120.46|17265
1644417680000|2022-02-09 14:41:20|120.52|120.46|120.56|120.48|120.56|120.48|120.48|120.46|5826
1644417690000|2022-02-09 14:41:30|120.54|120.46|120.56|120.48|120.56|120.48|120.54|120.46|17983
1644417700000|2022-02-09 14:41:40|120.52|120.5|120.52|120.48|120.56|120.5|120.52|120.48|21152
1644417720000|2022-02-09 14:42:00|120.56|120.5|120.52|120.48|120.58|120.5|120.52|120.48|7667
1644417730000|2022-02-09 14:42:10|120.56|120.5|120.56|120.5|120.58|120.5|120.56|120.5|848
1644417740000|2022-02-09 14:42:20|120.58|120.52|120.58|120.52|120.6|120.52|120.56|120.52|0
1644417750000|2022-02-09 14:42:30|120.6|120.54|120.6|120.56|120.64|120.58|120.6|120.54|4058
1644417760000|2022-02-09 14:42:40|||||||||6802
1644417770000|2022-02-09 14:42:50|120.58|120.54|120.56|120.52|120.58|120.54|120.56|120.52|37215
1644417780000|2022-02-09 14:43:00|120.54|120.54|120.5|120.48|120.54|120.54|120.5|120.44|11303
1644417800000|2022-02-09 14:43:20|120.54|120.5|120.58|120.52|120.58|120.52|120.54|120.5|4564
1644417810000|2022-02-09 14:43:30|||||||||20000
1644417830000|2022-02-09 14:43:50|120.6|120.54|120.52|120.5|120.62|120.54|120.52|120.48|30062
1644417850000|2022-02-09 14:44:10|||||||||175
1644417860000|2022-02-09 14:44:20|120.5|120.48|120.5|120.46|120.5|120.48|120.5|120.46|7478
1644417880000|2022-02-09 14:44:40|120.52|120.48|120.62|120.54|120.62|120.54|120.52|120.48|6107
1644417890000|2022-02-09 14:44:50|120.64|120.56|120.62|120.58|120.66|120.58|120.62|120.56|0
1644417900000|2022-02-09 14:45:00|120.66||120.62||120.66||120.62||2425
1644417930000|2022-02-09 14:45:30|120.6|120.56|120.6|120.58|120.6|120.58|120.58|120.54|15147
1644417940000|2022-02-09 14:45:40||120.56||120.56||120.56||120.56|3312
1644417960000|2022-02-09 14:46:00|120.64|120.58|120.58|120.52|120.66|120.58|120.56|120.52|9952
1644417970000|2022-02-09 14:46:10|120.56|120.5|120.52|120.48|120.56|120.5|120.52|120.48|8908
1644417990000|2022-02-09 14:46:30|120.5|120.44|120.5|120.46|120.52|120.48|120.5|120.44|7220
1644418010000|2022-02-09 14:46:50|120.52|120.48|120.54|120.48|120.56|120.48|120.52|120.48|4711
1644418040000|2022-02-09 14:47:20|120.5|120.46|120.5|120.46|120.5|120.46|120.5|120.46|3013
1644418050000|2022-02-09 14:47:30||120.44||120.46||120.46||120.44|9052
1644418080000|2022-02-09 14:48:00|120.48|120.44|120.5|120.44|120.5|120.46|120.48|120.44|10367
1644418090000|2022-02-09 14:48:10|120.48||120.48||120.48||120.48||270
1644418100000|2022-02-09 14:48:20|120.52|120.46|120.46|120.44|120.54|120.46|120.46|120.44|8668
1644418110000|2022-02-09 14:48:30|120.44|120.42|120.44|120.42|120.46|120.42|120.44|120.4|16016
1644418120000|2022-02-09 14:48:40||120.38||120.42||120.42||120.38|518
1644418130000|2022-02-09 14:48:50|120.42|120.4|120.42|120.4|120.44|120.4|120.42|120.4|359
1644418140000|2022-02-09 14:49:00||120.38||120.4||120.4||120.36|825
1644418150000|2022-02-09 14:49:10|||||||||486
1644418160000|2022-02-09 14:49:20|120.4|120.38|120.36|120.34|120.42|120.38|120.36|120.32|3962
1644418170000|2022-02-09 14:49:30||120.32||120.34||120.34||120.32|18866
1644418180000|2022-02-09 14:49:40|120.4|120.36|120.4|120.36|120.42|120.36|120.36|120.34|10738
1644418190000|2022-02-09 14:49:50|||||||||20
1644418200000|2022-02-09 14:50:00|||||||||4152
1644418210000|2022-02-09 14:50:10|||||||||2076
1644418220000|2022-02-09 14:50:20|120.38|120.34|120.34|120.3|120.38|120.34|120.32|120.26|15701
1644418230000|2022-02-09 14:50:30|120.32|120.28|120.32|120.28|120.32|120.28|120.32|120.28|6278
1644418260000|2022-02-09 14:51:00|120.34||120.32||120.34||120.32||2402
1644418270000|2022-02-09 14:51:10|120.3|120.26|120.18|120.12|120.3|120.26|120.18|120.12|13405
1644418280000|2022-02-09 14:51:20|120.16|120.1|120.18|120.1|120.18|120.1|120.12|120.06|6313
1644418290000|2022-02-09 14:51:30|120.14|120.12|120.18|120.12|120.22|120.12|120.14|120.1|1599
1644418300000|2022-02-09 14:51:40|120.22|120.14|120.18|120.14|120.24|120.16|120.18|120.14|1362
1644418310000|2022-02-09 14:51:50|120.2||120.2||120.2||120.18||589
1644418320000|2022-02-09 14:52:00|120.24|120.16|120.24|120.18|120.24|120.2|120.24|120.16|3980
1644418360000|2022-02-09 14:52:40|120.2|120.16|120.14|120.12|120.2|120.16|120.14|120.12|16266
1644418370000|2022-02-09 14:52:50||120.1||120.12||120.12||120.1|7775
1644418380000|2022-02-09 14:53:00||120.1||120.12||120.12||120.1|3537
1644418400000|2022-02-09 14:53:20||120.1||120.12||120.12||120.1|5419
1644418410000|2022-02-09 14:53:30||120.1||120.1||120.1||120.1|2995
1644418420000|2022-02-09 14:53:40|||||||||1000
1644418430000|2022-02-09 14:53:50|||||||||3597
1644418440000|2022-02-09 14:54:00|120.16|120.12|120.24|120.16|120.24|120.18|120.14|120.1|47660
1644418450000|2022-02-09 14:54:10|120.22|120.18|120.28|120.22|120.3|120.22|120.22|120.16|8013
1644418460000|2022-02-09 14:54:20|120.26|120.2|120.28|120.22|120.28|120.22|120.26|120.2|0
1644418470000|2022-02-09 14:54:30||120.2||120.24||120.24||120.2|0
1644418490000|2022-02-09 14:54:50|120.3|120.26|120.38|120.3|120.38|120.3|120.28|120.26|33097
1644418500000|2022-02-09 14:55:00|120.36||120.36||120.36||120.36||0
1644418520000|2022-02-09 14:55:20|120.38|120.32|120.4|120.36|120.4|120.36|120.38|120.32|7376
1644418550000|2022-02-09 14:55:50|120.38|120.38|120.38|120.3|120.38|120.38|120.32|120.28|12288
1644418560000|2022-02-09 14:56:00|120.36||120.36||120.38||120.36||18498
1644418590000|2022-02-09 14:56:30|120.34|120.28|120.3|120.26|120.34|120.28|120.3|120.24|5685
1644418600000|2022-02-09 14:56:40|120.34|120.28|120.36|120.28|120.36|120.3|120.3|120.26|6584
1644418610000|2022-02-09 14:56:50|120.34|120.26|120.32|120.26|120.36|120.26|120.3|120.26|3924
1644418620000|2022-02-09 14:57:00|120.3|120.24|120.16|120.1|120.3|120.24|120.16|120.08|8071
1644418640000|2022-02-09 14:57:20|||||||||4000
1644418650000|2022-02-09 14:57:30|120.14|120.08|120.1|120.04|120.14|120.12|120.1|120.02|2733
1644418670000|2022-02-09 14:57:50||120.02||120.02||120.02||120.02|420
1644418680000|2022-02-09 14:58:00|120.08|120.04|120.14|120.06|120.14|120.06|120.06|120.02|14892
1644418690000|2022-02-09 14:58:10|120.12|120.04|120.12|120.06|120.12|120.06|120.12|120.04|3934
1644418710000|2022-02-09 14:58:30|120.16|120.08|120.14|120.08|120.16|120.08|120.14|120.08|30
1644418720000|2022-02-09 14:58:40|||||||||500
1644418760000|2022-02-09 14:59:20|||||||||2000
1644418770000|2022-02-09 14:59:30|120.12|120.1|120.08|120.02|120.14|120.1|120.04|120.02|36561
1644418790000|2022-02-09 14:59:50|120.12|120.04|120.08|120.02|120.12|120.06|120.08|120.02|6113
1644418800000|2022-02-09 15:00:00|120.12|120.04|120.12|120.08|120.14|120.1|120.08|120.04|11523
1644418830000|2022-02-09 15:00:30|120.1|120.06|120.08|120.04|120.1|120.06|120.08|120.04|32081
1644418840000|2022-02-09 15:00:40|120.1|120.06|120.08|120.04|120.1|120.06|120.08|120.04|21616
1644418850000|2022-02-09 15:00:50|||||||||24994
1644418860000|2022-02-09 15:01:00|||||||||3096
1644418880000|2022-02-09 15:01:20|120.1|120.06|120.08|120.04|120.1|120.06|120.08|120.04|1491
1644418890000|2022-02-09 15:01:30||120.06||120.04||120.06||120.04|497
1644418900000|2022-02-09 15:01:40|||||||||2698
1644418920000|2022-02-09 15:02:00|120.1|120.06|120.14|120.1|120.16|120.1|120.1|120.06|15099
1644418930000|2022-02-09 15:02:10|120.12|120.08|120.1|120.04|120.12|120.08|120.1|120.04|12021
1644418940000|2022-02-09 15:02:20|||||||||1426
1644418950000|2022-02-09 15:02:30|120.08||120.08||120.08||120.08||1925
1644418980000|2022-02-09 15:03:00|120.12|120.06|120.14|120.1|120.14|120.1|120.08|120.06|12363
1644419060000|2022-02-09 15:04:20|120.16|120.12|120.18|120.12|120.18|120.12|120.16|120.12|1458
1644419070000|2022-02-09 15:04:30|120.22|120.14|120.32|120.24|120.32|120.24|120.22|120.14|11909
1644419080000|2022-02-09 15:04:40|120.34|120.26|120.44|120.36|120.46|120.36|120.34|120.26|3855
1644419100000|2022-02-09 15:05:00|120.42|120.34|120.34|120.3|120.42|120.34|120.34|120.3|34630
1644419130000|2022-02-09 15:05:30|||||||||1312
1644419160000|2022-02-09 15:06:00|120.36|120.32|120.34|120.3|120.42|120.36|120.34|120.3|63763
1644419180000|2022-02-09 15:06:20|||||||||29
1644419220000|2022-02-09 15:07:00|120.38|120.32|120.42|120.36|120.42|120.36|120.34|120.32|5487
1644419240000|2022-02-09 15:07:20|120.44|120.4|120.46|120.42|120.5|120.42|120.44|120.36|5736
1644419250000|2022-02-09 15:07:30|120.48||120.48||120.5||120.48||0
1644419270000|2022-02-09 15:07:50|120.5|120.44|120.56|120.48|120.56|120.48|120.48|120.42|12112
1644419280000|2022-02-09 15:08:00|120.58|120.5|120.56|120.5|120.58|120.5|120.54|120.48|0
1644419290000|2022-02-09 15:08:10|||||||||300
1644419300000|2022-02-09 15:08:20|120.54||120.54||120.54||120.54||0
1644419320000|2022-02-09 15:08:40|120.56|120.48|120.46|120.42|120.58|120.5|120.46|120.42|23100
1644419340000|2022-02-09 15:09:00|120.48|120.44|120.52|120.46|120.52|120.46|120.48|120.44|5199
1644419350000|2022-02-09 15:09:10|120.54||120.52||120.54||120.52||736
1644419390000|2022-02-09 15:09:50|120.5||120.5||120.52||120.5||1880
1644419400000|2022-02-09 15:10:00|120.52|120.48|120.56|120.48|120.58|120.5|120.52|120.48|4641
1644419410000|2022-02-09 15:10:10||120.5||120.5||120.5||120.48|0
1644419430000|2022-02-09 15:10:30|120.54||120.54||120.54||120.54||0
1644419440000|2022-02-09 15:10:40|120.52|120.48|120.52|120.44|120.52|120.5|120.46|120.44|20628
1644419450000|2022-02-09 15:10:50||120.46||120.46||120.46||120.46|0
1644419470000|2022-02-09 15:11:10|120.54|120.48|120.6|120.54|120.6|120.54|120.52|120.48|2197
1644419480000|2022-02-09 15:11:20||120.56||120.56||120.58||120.56|62626
1644419490000|2022-02-09 15:11:30|120.64|120.58|120.66|120.62|120.68|120.62|120.64|120.58|22633
1644419500000|2022-02-09 15:11:40||120.6||120.6||120.6||120.6|0
1644419510000|2022-02-09 15:11:50|120.64||120.64||120.66||120.64||0
1644419520000|2022-02-09 15:12:00|120.66|120.62|120.66|120.62|120.66|120.62|120.66|120.6|1330
1644419530000|2022-02-09 15:12:10|120.64|120.6|120.66|120.6|120.66|120.6|120.62|120.6|14038
1644419540000|2022-02-09 15:12:20||120.62||120.62||120.62||120.62|520
1644419550000|2022-02-09 15:12:30|120.64|120.64|120.64|120.6|120.64|120.64|120.64|120.6|2821
1644419560000|2022-02-09 15:12:40|120.66|120.62|120.66|120.62|120.66|120.62|120.66|120.62|582
1644419570000|2022-02-09 15:12:50|||||||||27830
1644419580000|2022-02-09 15:13:00|||||||||1252
1644419590000|2022-02-09 15:13:10|120.64|120.6|120.56|120.5|120.64|120.62|120.56|120.5|20303
1644419600000|2022-02-09 15:13:20||120.52||120.52||120.52||120.5|1924
1644419630000|2022-02-09 15:13:50|120.58|120.54|120.58|120.54|120.58|120.54|120.58|120.52|4185
1644419650000|2022-02-09 15:14:10|120.56||120.56||120.56||120.56||6266
1644419660000|2022-02-09 15:14:20|120.58|120.56|120.62|120.56|120.62|120.56|120.58|120.56|2673
1644419670000|2022-02-09 15:14:30|120.6||120.6||120.6||120.6||1327
1644419680000|2022-02-09 15:14:40|120.64|120.58|120.64|120.58|120.64|120.58|120.6|120.58|1947
1644419700000|2022-02-09 15:15:00|120.66|120.6|120.66|120.6|120.68|120.6|120.64|120.6|7312
1644419710000|2022-02-09 15:15:10|120.62||120.66||120.66||120.62||3248
1644419720000|2022-02-09 15:15:20|120.68||120.66||120.68||120.66||706
1644419730000|2022-02-09 15:15:30|||||||||500
1644419750000|2022-02-09 15:15:50|120.7|120.62|120.74|120.68|120.74|120.68|120.7|120.62|5341
1644419760000|2022-02-09 15:16:00|120.72|120.66|120.7|120.64|120.74|120.68|120.68|120.64|14380
1644419770000|2022-02-09 15:16:10|120.68||120.68||120.68||120.68||0
1644419780000|2022-02-09 15:16:20|||||||||350
1644419790000|2022-02-09 15:16:30|||||||||7084
1644419810000|2022-02-09 15:16:50|120.66|120.62|120.66|120.6|120.66|120.62|120.64|120.6|14164
1644419820000|2022-02-09 15:17:00|120.68|120.64|120.74|120.68|120.74|120.68|120.64|120.64|5719
1644419840000|2022-02-09 15:17:20|120.72|120.66|120.74|120.68|120.74|120.68|120.7|120.66|12076
1644419850000|2022-02-09 15:17:30|120.72||120.72||120.72||120.72||0
1644419860000|2022-02-09 15:17:40|120.74|120.7|120.8|120.74|120.8|120.74|120.72|120.7|2634
1644419870000|2022-02-09 15:17:50||120.76||120.74||120.76||120.74|11
1644419880000|2022-02-09 15:18:00|120.78||120.78||120.8||120.78||0
1644419890000|2022-02-09 15:18:10|||||||||100
1644419910000|2022-02-09 15:18:30|120.76|120.72|120.78|120.72|120.78|120.74|120.74|120.72|24205
1644419940000|2022-02-09 15:19:00||120.74||120.74||120.74||120.74|1455
1644419950000|2022-02-09 15:19:10|120.76|120.72|120.76|120.72|120.78|120.74|120.74|120.72|10897
1644419980000|2022-02-09 15:19:40|120.74|120.7|120.74|120.68|120.74|120.7|120.72|120.66|5246
1644419990000|2022-02-09 15:19:50|120.72||120.72||120.74||120.72||114
1644420000000|2022-02-09 15:20:00|120.7|120.7|120.7|120.68|120.74|120.7|120.7|120.68|2590
1644420010000|2022-02-09 15:20:10|120.74|120.7|120.78|120.7|120.78|120.7|120.74|120.7|100
1644420020000|2022-02-09 15:20:20|||||||||20000
1644420030000|2022-02-09 15:20:30|120.76||120.74||120.76||120.74||0
1644420050000|2022-02-09 15:20:50|120.76|120.74|120.84|120.78|120.86|120.78|120.74|120.72|5515
1644420060000|2022-02-09 15:21:00|120.82||120.82||120.82||120.82||0
1644420070000|2022-02-09 15:21:10|||||||||10104
1644420090000|2022-02-09 15:21:30|120.84|120.8|120.86|120.8|120.88|120.8|120.84|120.8|10857
1644420100000|2022-02-09 15:21:40||120.78||120.8||120.8||120.78|0
1644420110000|2022-02-09 15:21:50|120.84|120.78|120.86|120.8|120.88|120.82|120.82|120.78|23349
1644420120000|2022-02-09 15:22:00|||||||||1545
1644420140000|2022-02-09 15:22:20|||||||||206
1644420150000|2022-02-09 15:22:30|120.84|120.78|120.82|120.78|120.84|120.78|120.82|120.78|9823
1644420160000|2022-02-09 15:22:40||120.8||120.8||120.8||120.8|4272
1644420170000|2022-02-09 15:22:50|120.8|120.78|120.78|120.76|120.82|120.78|120.78|120.72|21160
1644420180000|2022-02-09 15:23:00||120.74||120.74||120.76||120.74|5169
1644420190000|2022-02-09 15:23:10|120.76|120.72|120.74|120.7|120.76|120.72|120.74|120.68|4959
1644420200000|2022-02-09 15:23:20|120.76||120.74||120.76||120.74||6900
1644420210000|2022-02-09 15:23:30|120.72|120.72|120.72|120.7|120.74|120.72|120.72|120.7|2867
1644420220000|2022-02-09 15:23:40|120.74||120.74||120.74||120.74||740
1644420230000|2022-02-09 15:23:50|||||||||1000
1644420240000|2022-02-09 15:24:00|120.7|120.68|120.76|120.7|120.78|120.7|120.7|120.68|8122
1644420250000|2022-02-09 15:24:10|120.78|120.72|120.8|120.72|120.8|120.72|120.78|120.72|6136
1644420260000|2022-02-09 15:24:20|120.78||120.78||120.78||120.78||9936
1644420270000|2022-02-09 15:24:30|||||||||180
1644420290000|2022-02-09 15:24:50|120.76|120.7|120.68|120.66|120.76|120.7|120.68|120.66|12765
1644420360000|2022-02-09 15:26:00|120.74|120.7|120.74|120.7|120.74|120.7|120.74|120.7|1151
1644420370000|2022-02-09 15:26:10|120.78|120.72|120.74|120.72|120.78|120.72|120.74|120.7|6039
1644420380000|2022-02-09 15:26:20||120.7||120.7||120.72||120.68|10686
1644420390000|2022-02-09 15:26:30|120.78|120.72|120.78|120.74|120.78|120.74|120.78|120.72|1799
1644420400000|2022-02-09 15:26:40|||||||||6171
1644420410000|2022-02-09 15:26:50|||||||||200
1644420420000|2022-02-09 15:27:00|120.76|120.72|120.76|120.72|120.78|120.72|120.76|120.72|11848
1644420430000|2022-02-09 15:27:10|120.74|120.7|120.68|120.6|120.74|120.7|120.68|120.6|7010
1644420440000|2022-02-09 15:27:20|120.66||120.66||120.66||120.66||16464
1644420450000|2022-02-09 15:27:30|120.64|120.62|120.64|120.56|120.64|120.62|120.56|120.52|31029
1644420460000|2022-02-09 15:27:40|120.6|120.54|120.6|120.56|120.6|120.56|120.6|120.54|0
1644420510000|2022-02-09 15:28:30|120.58|120.54|120.56|120.5|120.58|120.56|120.56|120.48|7874
1644420520000|2022-02-09 15:28:40|120.6|120.52|120.6|120.54|120.6|120.56|120.56|120.52|4791
1644420530000|2022-02-09 15:28:50||120.56||120.56||120.56||120.56|0
1644420540000|2022-02-09 15:29:00|120.58|120.54|120.58|120.52|120.6|120.56|120.58|120.52|4538
1644420570000|2022-02-09 15:29:30|120.56||120.56||120.56||120.56||2511
1644420580000|2022-02-09 15:29:40|||||||||1
1644420590000|2022-02-09 15:29:50|120.54|120.5|120.54|120.5|120.54|120.5|120.54|120.5|2826
1644420600000|2022-02-09 15:30:00|120.56|120.52|120.54|120.5|120.58|120.52|120.54|120.5|7677
1644420610000|2022-02-09 15:30:10|120.56||120.56||120.56||120.56||1236
1644420620000|2022-02-09 15:30:20|120.54|120.52|120.54|120.52|120.54|120.52|120.54|120.52|18
1644420630000|2022-02-09 15:30:30|120.56|120.54|120.6|120.54|120.6|120.56|120.56|120.54|2762
1644420650000|2022-02-09 15:30:50|120.58||120.58||120.58||120.58||10
1644420660000|2022-02-09 15:31:00|120.56|120.52|120.54|120.5|120.56|120.52|120.54|120.5|11828
1644420670000|2022-02-09 15:31:10|120.56|120.52|120.54|120.5|120.58|120.52|120.54|120.5|12236
1644420690000|2022-02-09 15:31:30||120.52||120.52||120.52||120.52|20886
1644420710000|2022-02-09 15:31:50|120.58|120.54|120.6|120.56|120.6|120.58|120.58|120.54|1569
1644420720000|2022-02-09 15:32:00|120.64|120.58|120.66|120.6|120.66|120.6|120.6|120.58|6320
1644420730000|2022-02-09 15:32:10|120.68|120.62|120.68|120.62|120.68|120.62|120.68|120.6|0
1644420750000|2022-02-09 15:32:30||120.64||120.64||120.64||120.64|37
1644420760000|2022-02-09 15:32:40||120.62||120.64||120.64||120.62|414
1644420780000|2022-02-09 15:33:00|120.66|120.66|120.74|120.68|120.74|120.68|120.66|120.64|6935
1644420790000|2022-02-09 15:33:10|120.7||120.7||120.7||120.7||1000
1644420800000|2022-02-09 15:33:20|||||||||727
1644420810000|2022-02-09 15:33:30|120.74|120.7|120.74|120.7|120.74|120.7|120.74|120.7|1733
1644420820000|2022-02-09 15:33:40|120.78|120.72|120.74|120.72|120.78|120.72|120.74|120.72|1401
1644420840000|2022-02-09 15:34:00||120.7||120.7||120.72||120.7|8199
1644420850000|2022-02-09 15:34:10|||||||||3290
1644420870000|2022-02-09 15:34:30|120.72|120.68|120.68|120.64|120.72|120.68|120.68|120.64|19434
1644420880000|2022-02-09 15:34:40|120.66|120.62|120.64|120.58|120.66|120.62|120.64|120.58|8068
1644420890000|2022-02-09 15:34:50|120.66|120.6|120.66|120.62|120.68|120.64|120.64|120.6|7082
1644420900000|2022-02-09 15:35:00||120.64||120.64||120.64||120.62|16118
1644420910000|2022-02-09 15:35:10|120.64|120.62|120.56|120.52|120.64|120.62|120.56|120.52|17353
1644420930000|2022-02-09 15:35:30|120.54|120.54|120.56|120.54|120.56|120.54|120.54|120.52|5121
1644420940000|2022-02-09 15:35:40|||||||||5507
1644420960000|2022-02-09 15:36:00|||||||||1689
1644420980000|2022-02-09 15:36:20|120.6||120.56||120.6||120.56||3973
1644420990000|2022-02-09 15:36:30|120.6||120.56||120.6||120.56||523
1644421000000|2022-02-09 15:36:40|120.6|120.52|120.56|120.52|120.6|120.54|120.56|120.52|22165
1644421010000|2022-02-09 15:36:50|120.54|120.5|120.52|120.48|120.54|120.5|120.52|120.48|7896
1644421030000|2022-02-09 15:37:10|120.56|120.5|120.52|120.5|120.56|120.52|120.52|120.5|9817
1644421040000|2022-02-09 15:37:20|120.56||120.56||120.56||120.56||5732
1644421050000|2022-02-09 15:37:30|120.52|120.52|120.56|120.52|120.56|120.52|120.52|120.52|2482
1644421070000|2022-02-09 15:37:50|120.6|120.54|120.6|120.54|120.6|120.56|120.56|120.54|7206
1644421080000|2022-02-09 15:38:00|120.58|120.52|120.56|120.52|120.58|120.54|120.56|120.52|11383
1644421090000|2022-02-09 15:38:10|||||||||2669
1644421100000|2022-02-09 15:38:20|120.54|120.5|120.52|120.48|120.54|120.5|120.52|120.46|4517
1644421110000|2022-02-09 15:38:30|120.5|120.46|120.5|120.46|120.5|120.48|120.5|120.46|6064
1644421120000|2022-02-09 15:38:40|120.48|120.44|120.48|120.44|120.5|120.44|120.48|120.42|1391
1644421130000|2022-02-09 15:38:50||120.42||120.44||120.44||120.42|450
1644421140000|2022-02-09 15:39:00|120.52|120.46|120.52|120.46|120.52|120.46|120.48|120.46|7575
1644421150000|2022-02-09 15:39:10|120.5||120.5||120.5||120.5||400
1644421170000|2022-02-09 15:39:30|120.48|120.44|120.46|120.42|120.48|120.44|120.44|120.42|15668
1644421180000|2022-02-09 15:39:40||120.44||120.44||120.44||120.44|2803
1644421190000|2022-02-09 15:39:50|120.48|120.46|120.54|120.46|120.54|120.46|120.46|120.46|6530
1644421200000|2022-02-09 15:40:00|120.52||120.52||120.52||120.52||0
1644421210000|2022-02-09 15:40:10|||||||||600
1644421230000|2022-02-09 15:40:30|120.5||120.5||120.5||120.5||0
1644421250000|2022-02-09 15:40:50|120.52|120.48|120.52|120.48|120.52|120.48|120.5|120.46|5995
1644421300000|2022-02-09 15:41:40|120.54|120.5|120.5|120.46|120.54|120.5|120.5|120.46|13176
1644421360000|2022-02-09 15:42:40|||||||||7012
1644421370000|2022-02-09 15:42:50|||||||||2474
1644421380000|2022-02-09 15:43:00|120.52|120.48|120.48|120.44|120.52|120.48|120.48|120.44|17911
1644421410000|2022-02-09 15:43:30|120.5|120.46|120.56|120.5|120.56|120.5|120.5|120.46|15424
1644421420000|2022-02-09 15:43:40|120.54||120.54||120.54||120.54||0
1644421450000|2022-02-09 15:44:10|||||||||816
1644421460000|2022-02-09 15:44:20|120.52|120.48|120.5|120.46|120.52|120.48|120.5|120.46|20927
1644421470000|2022-02-09 15:44:30|120.48||120.48||120.48||120.48||0
1644421480000|2022-02-09 15:44:40|120.46|120.44|120.48|120.44|120.48|120.44|120.46|120.44|2663
1644421490000|2022-02-09 15:44:50|||||||||825
1644421500000|2022-02-09 15:45:00|120.5|120.46|120.5|120.46|120.5|120.46|120.48|120.44|3677
1644421510000|2022-02-09 15:45:10|120.52|120.48|120.54|120.5|120.54|120.5|120.52|120.48|3801
1644421560000|2022-02-09 15:46:00|120.52||120.52||120.52||120.52||1
1644421570000|2022-02-09 15:46:10|120.5|120.48|120.5|120.48|120.52|120.48|120.5|120.48|14196
1644421580000|2022-02-09 15:46:20|120.52|120.5|120.58|120.52|120.6|120.52|120.52|120.5|20954
1644421590000|2022-02-09 15:46:30|120.56||120.56||120.56||120.56||82
1644421600000|2022-02-09 15:46:40|||||||||1000
1644421620000|2022-02-09 15:47:00|120.6|120.54|120.56|120.54|120.6|120.54|120.56|120.52|1438
1644421650000|2022-02-09 15:47:30|120.58|120.56|120.62|120.56|120.64|120.56|120.58|120.56|5687
1644421660000|2022-02-09 15:47:40||120.58||120.58||120.58||120.58|4118
1644421670000|2022-02-09 15:47:50|120.64|120.6|120.74|120.66|120.74|120.66|120.62|120.6|9294
1644421680000|2022-02-09 15:48:00|120.76|120.68|120.76|120.7|120.78|120.7|120.7|120.64|9975
1644421690000|2022-02-09 15:48:10||120.68||120.7||120.7||120.68|0
1644421720000|2022-02-09 15:48:40|120.78|120.72|120.78|120.72|120.78|120.72|120.78|120.72|410
1644421730000|2022-02-09 15:48:50|120.76||120.76||120.78||120.76||0
1644421750000|2022-02-09 15:49:10|||||||||7376
1644421760000|2022-02-09 15:49:20|120.78|120.74|120.78|120.72|120.78|120.74|120.78|120.72|6058
1644421770000|2022-02-09 15:49:30|120.76||120.76||120.76||120.76||2
1644421790000|2022-02-09 15:49:50|||||||||80
1644421800000|2022-02-09 15:50:00|120.78|120.74|120.7|120.66|120.78|120.74|120.68|120.64|30133
1644421820000|2022-02-09 15:50:20|120.68|120.64|120.68|120.62|120.68|120.64|120.64|120.62|6765
1644421830000|2022-02-09 15:50:30|120.66||120.68||120.68||120.66||0
1644421840000|2022-02-09 15:50:40|120.66||120.66||120.66||120.66||492
1644421850000|2022-02-09 15:50:50|||||||||4143
1644421860000|2022-02-09 15:51:00|||||||||707
1644421870000|2022-02-09 15:51:10|120.68|120.64|120.72|120.66|120.72|120.66|120.68|120.62|13932
1644421880000|2022-02-09 15:51:20|120.7||120.72||120.72||120.7||5000
1644421900000|2022-02-09 15:51:40|120.7|120.68|120.74|120.68|120.74|120.68|120.7|120.68|558
1644421910000|2022-02-09 15:51:50|120.76|120.7|120.74|120.7|120.78|120.7|120.72|120.7|10637
1644421920000|2022-02-09 15:52:00|120.78|120.72|120.78|120.72|120.78|120.72|120.74|120.72|1641
1644421930000|2022-02-09 15:52:10|120.76||120.76||120.8||120.76||6907
1644421950000|2022-02-09 15:52:30|120.78|120.74|120.82|120.76|120.84|120.78|120.78|120.74|13125
1644421960000|2022-02-09 15:52:40||120.78||120.78||120.78||120.78|25000
1644422000000|2022-02-09 15:53:20|120.8|120.76|120.78|120.74|120.8|120.76|120.78|120.74|16319
1644422010000|2022-02-09 15:53:30|120.76|120.72|120.76|120.72|120.8|120.74|120.76|120.72|16518
1644422020000|2022-02-09 15:53:40|120.78||120.78||120.8||120.78||13788
1644422050000|2022-02-09 15:54:10|120.76|120.7|120.72|120.68|120.76|120.7|120.72|120.66|6842
1644422060000|2022-02-09 15:54:20|||||||||700
1644422070000|2022-02-09 15:54:30|||||||||4843
1644422100000|2022-02-09 15:55:00|120.74|120.7|120.74|120.7|120.76|120.72|120.72|120.68|9078
1644422120000|2022-02-09 15:55:20|120.72|120.68|120.7|120.64|120.72|120.68|120.68|120.64|13177
1644422130000|2022-02-09 15:55:30|120.68||120.68||120.68||120.68||0
1644422140000|2022-02-09 15:55:40|||||||||24
1644422150000|2022-02-09 15:55:50|120.66|120.62|120.66|120.64|120.66|120.64|120.66|120.62|4499
1644422160000|2022-02-09 15:56:00||120.62||120.64||120.64||120.62|2452
1644422170000|2022-02-09 15:56:10|120.68|120.66|120.72|120.66|120.72|120.68|120.68|120.64|9569
1644422190000|2022-02-09 15:56:30|120.7||120.7||120.7||120.7||904
1644422210000|2022-02-09 15:56:50|120.72|120.68|120.74|120.68|120.74|120.68|120.72|120.68|19
1644422220000|2022-02-09 15:57:00|||||||||705
1644422230000|2022-02-09 15:57:10|||||||||1159
1644422250000|2022-02-09 15:57:30|||||||||10153
1644422260000|2022-02-09 15:57:40|120.78|120.7|120.76|120.74|120.8|120.76|120.74|120.7|5851
1644422280000|2022-02-09 15:58:00|120.8||120.76||120.8||120.76||1267
1644422290000|2022-02-09 15:58:10|120.74|120.72|120.72|120.68|120.76|120.72|120.72|120.68|16530
1644422300000|2022-02-09 15:58:20|||||||||300
1644422310000|2022-02-09 15:58:30|120.7|120.7|120.72|120.7|120.76|120.7|120.7|120.7|6385
1644422320000|2022-02-09 15:58:40|120.74|120.72|120.76|120.72|120.76|120.72|120.74|120.72|1100
1644422330000|2022-02-09 15:58:50|120.78||120.76||120.8||120.76||370
1644422340000|2022-02-09 15:59:00|120.8|120.74|120.82|120.76|120.82|120.76|120.8|120.74|3743
1644422360000|2022-02-09 15:59:20|120.84|120.78|120.8|120.78|120.84|120.78|120.8|120.78|0
1644422370000|2022-02-09 15:59:30|||||||||2099
1644422380000|2022-02-09 15:59:40|120.78|120.76|120.78|120.76|120.78|120.76|120.78|120.76|11087
1644422390000|2022-02-09 15:59:50|120.8||120.8||120.8||120.8||2078
1644422400000|2022-02-09 16:00:00|120.82|120.78|120.8|120.78|120.84|120.78|120.78|120.76|14107
1644422410000|2022-02-09 16:00:10|||||||||819
1644422420000|2022-02-09 16:00:20|120.84|120.8|120.8|120.78|120.84|120.8|120.8|120.78|1075
1644422440000|2022-02-09 16:00:40|||||||||36
1644422450000|2022-02-09 16:00:50|120.84|120.8|120.8|120.78|120.84|120.8|120.8|120.78|3552
1644422460000|2022-02-09 16:01:00|||||||||7300
1644422480000|2022-02-09 16:01:20|120.82||120.8||120.82||120.8||3442
1644422490000|2022-02-09 16:01:30|120.78|120.76|120.8|120.76|120.8|120.76|120.78|120.76|10154
1644422510000|2022-02-09 16:01:50|||||||||2353
1644422540000|2022-02-09 16:02:20|||||||||2401
1644422550000|2022-02-09 16:02:30|||||||||4110
1644422570000|2022-02-09 16:02:50|||||||||2505
1644422590000|2022-02-09 16:03:10|||||||||9042
1644422610000|2022-02-09 16:03:30|||||||||500
1644422630000|2022-02-09 16:03:50|120.82|120.78|120.78|120.74|120.82|120.78|120.78|120.74|29749
1644422640000|2022-02-09 16:04:00|120.76|120.72|120.76|120.72|120.76|120.72|120.74|120.72|13332
1644422670000|2022-02-09 16:04:30|120.74|120.7|120.72|120.68|120.74|120.7|120.72|120.68|16487
1644422680000|2022-02-09 16:04:40|120.74||120.7||120.74||120.7||5673
1644422690000|2022-02-09 16:04:50|||||||||1716
1644422700000|2022-02-09 16:05:00|120.72|120.7|120.72|120.7|120.76|120.7|120.72|120.7|10571
1644422710000|2022-02-09 16:05:10|120.76|120.72|120.72|120.7|120.78|120.72|120.72|120.7|6765
1644422720000|2022-02-09 16:05:20|120.76|120.72|120.84|120.78|120.84|120.78|120.72|120.7|24917
1644422730000|2022-02-09 16:05:30|120.8||120.8||120.8||120.8||0
1644422740000|2022-02-09 16:05:40||120.76||120.78||120.78||120.76|15066
1644422750000|2022-02-09 16:05:50|||||||||671
1644422760000|2022-02-09 16:06:00|120.78|120.76|120.78|120.76|120.8|120.76|120.78|120.76|6417
1644422770000|2022-02-09 16:06:10|120.8|120.78|120.8|120.78|120.8|120.78|120.78|120.76|6573
1644422790000|2022-02-09 16:06:30|120.84||120.84||120.84||120.82||1997
1644422800000|2022-02-09 16:06:40|120.82|120.8|120.88|120.82|120.88|120.82|120.82|120.8|10263
1644422810000|2022-02-09 16:06:50|120.86||120.88||120.88||120.86||5019
1644422820000|2022-02-09 16:07:00|120.86||120.86||120.86||120.86||0
1644422830000|2022-02-09 16:07:10|120.88|120.84|120.82|120.8|120.9|120.84|120.82|120.8|14863
1644422840000|2022-02-09 16:07:20|||||||||346
1644422850000|2022-02-09 16:07:30|120.84||120.84||120.84||120.84||19135
1644422860000|2022-02-09 16:07:40||120.82||120.82||120.82||120.82|2746
1644422870000|2022-02-09 16:07:50|120.88||120.88||120.9||120.88||8151
1644422880000|2022-02-09 16:08:00|120.86||120.84||120.86||120.84||4069
1644422900000|2022-02-09 16:08:20|120.82|120.8|120.82|120.78|120.82|120.8|120.82|120.78|20091
1644422910000|2022-02-09 16:08:30||120.8||120.8||120.8||120.8|1000
1644422920000|2022-02-09 16:08:40|120.84|120.82|120.84|120.8|120.84|120.82|120.82|120.8|5362
1644422930000|2022-02-09 16:08:50|||||||||4308
1644422950000|2022-02-09 16:09:10|||||||||5000
1644422960000|2022-02-09 16:09:20|120.82|120.78|120.78|120.72|120.82|120.78|120.78|120.72|18061
1644422970000|2022-02-09 16:09:30|120.76|120.74|120.74|120.68|120.76|120.74|120.74|120.68|16561
1644422980000|2022-02-09 16:09:40|120.72|120.66|120.66|120.62|120.72|120.66|120.66|120.62|4234
1644422990000|2022-02-09 16:09:50|120.64|120.6|120.62|120.56|120.64|120.6|120.58|120.52|24566
1644423000000|2022-02-09 16:10:00|120.58||120.58||120.58||120.58||0
1644423010000|2022-02-09 16:10:10|120.6|120.58|120.58|120.56|120.64|120.58|120.58|120.56|4817
1644423020000|2022-02-09 16:10:20||120.54||120.54||120.54||120.54|7432
1644423030000|2022-02-09 16:10:30|||||||||1670
1644423060000|2022-02-09 16:11:00|120.62|120.56|120.64|120.58|120.64|120.58|120.58|120.56|10673
1644423080000|2022-02-09 16:11:20|120.62||120.62||120.62||120.62||824
1644423090000|2022-02-09 16:11:30|120.6|120.56|120.6|120.56|120.62|120.58|120.6|120.56|14077
1644423100000|2022-02-09 16:11:40|120.58|120.54|120.58|120.54|120.6|120.54|120.58|120.54|38872
1644423110000|2022-02-09 16:11:50|120.6|120.56|120.58|120.56|120.6|120.56|120.58|120.56|29872
1644423120000|2022-02-09 16:12:00|120.6|120.58|120.6|120.56|120.6|120.58|120.58|120.56|3293
1644423150000|2022-02-09 16:12:30|120.58||120.58||120.58||120.58||613
1644423170000|2022-02-09 16:12:50|||||||||1272
1644423180000|2022-02-09 16:13:00|120.56|120.54|120.5|120.46|120.56|120.54|120.5|120.46|22471
1644423190000|2022-02-09 16:13:10|120.48|120.44|120.48|120.44|120.5|120.46|120.48|120.44|5979
1644423260000|2022-02-09 16:14:20|120.4|120.36|120.38|120.36|120.42|120.38|120.38|120.36|13197
1644423270000|2022-02-09 16:14:30|120.42|120.38|120.42|120.36|120.44|120.38|120.38|120.36|10012
1644423280000|2022-02-09 16:14:40|||||||||104
1644423300000|2022-02-09 16:15:00|120.44|120.38|120.44|120.42|120.46|120.42|120.42|120.38|15788
1644423320000|2022-02-09 16:15:20|120.42|120.4|120.44|120.4|120.44|120.4|120.42|120.4|10476
1644423350000|2022-02-09 16:15:50|120.42||120.42||120.44||120.42||2148
1644423360000|2022-02-09 16:16:00|120.44|120.42|120.48|120.42|120.5|120.42|120.42|120.4|5442
1644423370000|2022-02-09 16:16:10|120.46|120.4|120.42|120.38|120.46|120.4|120.42|120.38|20679
1644423390000|2022-02-09 16:16:30|120.4|120.36|120.4|120.36|120.42|120.38|120.38|120.36|9051
1644423400000|2022-02-09 16:16:40|120.42|120.38|120.4|120.36|120.44|120.38|120.4|120.36|3112
1644423440000|2022-02-09 16:17:20|120.38|120.34|120.38|120.34|120.38|120.34|120.38|120.34|8957
1644423480000|2022-02-09 16:18:00|120.36|120.32|120.36|120.32|120.36|120.32|120.36|120.32|10471
1644423500000|2022-02-09 16:18:20|120.4|120.34|120.38|120.34|120.4|120.34|120.36|120.34|13332
1644423530000|2022-02-09 16:18:50|120.4|120.36|120.42|120.38|120.44|120.38|120.4|120.36|30287
1644423570000|2022-02-09 16:19:30|120.4|120.4|120.46|120.4|120.46|120.4|120.4|120.38|15617
1644423580000|2022-02-09 16:19:40|120.48|120.42|120.48|120.44|120.5|120.44|120.48|120.42|932
1644423590000|2022-02-09 16:19:50|120.46|120.42|120.46|120.42|120.48|120.44|120.46|120.42|22001
1644423600000|2022-02-09 16:20:00|120.48|120.44|120.44|120.4|120.48|120.44|120.44|120.4|19937
1644423610000|2022-02-09 16:20:10|||||||||2040
1644423620000|2022-02-09 16:20:20||120.42||120.42||120.42||120.42|4340
1644423630000|2022-02-09 16:20:30|120.48|120.4|120.44|120.4|120.48|120.4|120.44|120.4|15118
1644423640000|2022-02-09 16:20:40|120.46||120.44||120.46||120.44||7920
1644423650000|2022-02-09 16:20:50|120.46|120.42|120.44|120.42|120.48|120.42|120.44|120.42|4872
1644423660000|2022-02-09 16:21:00|||||||||138
1644423690000|2022-02-09 16:21:30||120.4||120.42||120.42||120.4|10487
1644423700000|2022-02-09 16:21:40|120.46|120.44|120.48|120.42|120.48|120.44|120.46|120.42|2487
1644423710000|2022-02-09 16:21:50|120.46||120.44||120.48||120.44||5234
1644423720000|2022-02-09 16:22:00||120.4||120.42||120.42||120.4|6124
1644423740000|2022-02-09 16:22:20|120.46|120.44|120.52|120.46|120.52|120.48|120.46|120.42|27576
1644423750000|2022-02-09 16:22:30|120.5|120.48|120.5|120.48|120.5|120.48|120.5|120.48|34
1644423760000|2022-02-09 16:22:40|||||||||663
1644423770000|2022-02-09 16:22:50|||||||||2489
1644423780000|2022-02-09 16:23:00|120.52|120.5|120.5|120.48|120.52|120.5|120.5|120.48|3025
1644423790000|2022-02-09 16:23:10|120.52||120.5||120.52||120.5||4537
1644423800000|2022-02-09 16:23:20||120.46||120.46||120.46||120.46|12921
1644423830000|2022-02-09 16:23:50|120.52|120.48|120.5|120.46|120.52|120.48|120.5|120.46|4327
1644423840000|2022-02-09 16:24:00|||||||||8786
1644423870000|2022-02-09 16:24:30|||||||||1500
1644423890000|2022-02-09 16:24:50||120.48||120.46||120.48||120.46|2007
1644423900000|2022-02-09 16:25:00|120.48|120.44|120.48|120.44|120.5|120.44|120.48|120.44|28249
1644423910000|2022-02-09 16:25:10|120.5|120.46|120.5|120.46|120.5|120.46|120.5|120.44|8982
1644423920000|2022-02-09 16:25:20|120.48|120.44|120.48|120.44|120.5|120.46|120.48|120.44|15884
1644423940000|2022-02-09 16:25:40|120.46||120.46||120.46||120.46||2639
1644423950000|2022-02-09 16:25:50|120.48|120.46|120.46|120.42|120.48|120.46|120.44|120.42|26361
1644423970000|2022-02-09 16:26:10|||||||||1660
1644423980000|2022-02-09 16:26:20|120.48|120.44|120.46|120.42|120.48|120.44|120.46|120.42|7064
1644423990000|2022-02-09 16:26:30||120.44||120.44||120.44||120.44|1167
1644424000000|2022-02-09 16:26:40|||||||||412
1644424020000|2022-02-09 16:27:00|120.48|120.46|120.5|120.46|120.52|120.46|120.46|120.44|45271
1644424030000|2022-02-09 16:27:10|120.48||120.48||120.48||120.48||4841
1644424040000|2022-02-09 16:27:20|120.5|120.48|120.5|120.46|120.54|120.48|120.5|120.46|7032
1644424050000|2022-02-09 16:27:30|120.48|120.44|120.52|120.46|120.54|120.46|120.48|120.44|35374
1644424080000|2022-02-09 16:28:00|120.5||120.5||120.5||120.5||2549
1644424090000|2022-02-09 16:28:10|120.48|120.44|120.48|120.44|120.48|120.44|120.46|120.44|22416
1644424100000|2022-02-09 16:28:20|||||||||3488
1644424110000|2022-02-09 16:28:30|||||||||1450
1644424130000|2022-02-09 16:28:50|120.46|120.42|120.42|120.38|120.46|120.42|120.42|120.38|41557
1644424140000|2022-02-09 16:29:00|120.4|120.36|120.4|120.34|120.4|120.36|120.4|120.34|10605
1644424150000|2022-02-09 16:29:10|120.38|120.36|120.36|120.3|120.38|120.36|120.36|120.3|3654
1644424160000|2022-02-09 16:29:20|120.34|120.32|120.3|120.26|120.34|120.32|120.3|120.26|7498
1644424170000|2022-02-09 16:29:30|120.26|120.24|120.26|120.2|120.3|120.24|120.26|120.18|27163
1644424180000|2022-02-09 16:29:40|120.28|120.22|120.26|120.2|120.3|120.22|120.24|120.18|18407
1644424190000|2022-02-09 16:29:50|120.24|120.18|120.24|120.16|120.26|120.18|120.24|120.16|13965
1644480010000|2022-02-10 08:00:10|119.98|119.66|120.12|119.64|120.2|119.86|119.86|119.52|4506
1644480020000|2022-02-10 08:00:20|120.02|119.66|119.96|119.7|120.12|119.88|119.76|119.64|29132
1644480030000|2022-02-10 08:00:30|119.94|119.68|120.06|119.82|120.16|119.82|119.8|119.64|34669
1644480040000|2022-02-10 08:00:40|120.04|119.88|120.02|119.86|120.04|119.88|119.98|119.82|20712
1644480050000|2022-02-10 08:00:50|120.04|119.84|119.98|119.82|120.08|119.88|119.98|119.82|16005
1644480060000|2022-02-10 08:01:00|120|119.84|120.14|119.94|120.22|120.06|120|119.82|48952
1644480070000|2022-02-10 08:01:10|120.12|119.92|120.14|120|120.14|120|120.12|119.88|5199
1644480080000|2022-02-10 08:01:20||120.02||120||120.02||120|19331
1644480090000|2022-02-10 08:01:30|120.16|120.14|120.14|120|120.18|120.14|120.14|120|29135
1644480100000|2022-02-10 08:01:40|||||||||4604
1644480110000|2022-02-10 08:01:50|120.16||120.14||120.18||120.14||7440
1644480120000|2022-02-10 08:02:00|120.18|120.04|120.5|120.24|120.52|120.24|120.18|120.04|21079
1644480130000|2022-02-10 08:02:10|120.48|120.2|120.42|120.2|120.48|120.2|120.42|120.14|3923
1644480140000|2022-02-10 08:02:20|120.4|120.18|120.22|120|120.4|120.24|120.22|120|12778
1644480150000|2022-02-10 08:02:30||120.02||120.04||120.04||120.02|774
1644480160000|2022-02-10 08:02:40|120.26|120.06|120.34|120.14|120.4|120.18|120.26|120.06|2394
1644480170000|2022-02-10 08:02:50|120.36|120.16|120.4|120.2|120.4|120.2|120.36|120.16|1859
1644480180000|2022-02-10 08:03:00|120.38|120.18|120.4|120.22|120.4|120.22|120.38|120.18|4115
1644480190000|2022-02-10 08:03:10|120.44|120.44|120.48|120.28|120.54|120.44|120.44|120.22|29288
1644480200000|2022-02-10 08:03:20|120.46||120.46||120.46||120.46||2274
1644480210000|2022-02-10 08:03:30|120.48|120.24|120.36|120.14|120.48|120.34|120.36|120.12|3891
1644480220000|2022-02-10 08:03:40|120.34|120.18|120.34|120.12|120.34|120.18|120.34|120.12|3132
1644480230000|2022-02-10 08:03:50|120.36|120.1|120.36|120.2|120.36|120.2|120.36|120.1|13755
1644480240000|2022-02-10 08:04:00||120.22||120.24||120.24||120.18|54
1644480250000|2022-02-10 08:04:10|120.46|120.26|120.44|120.28|120.48|120.28|120.44|120.26|7410
1644480260000|2022-02-10 08:04:20|120.46||120.46||120.46||120.46||1114
1644480270000|2022-02-10 08:04:30|120.42||120.42||120.42||120.42||20680
1644480290000|2022-02-10 08:04:50|||||||||819
1644480300000|2022-02-10 08:05:00|120.48|120.3|120.46|120.28|120.48|120.3|120.46|120.28|2209
1644480310000|2022-02-10 08:05:10|120.42|120.3|120.46|120.3|120.46|120.3|120.42|120.28|18
1644480330000|2022-02-10 08:05:30||120.32||120.34||120.34||120.32|23611
1644480340000|2022-02-10 08:05:40|120.44||120.44||120.44||120.44||0
1644480350000|2022-02-10 08:05:50|120.46|120.36|120.62|120.46|120.66|120.5|120.46|120.36|62595
1644480360000|2022-02-10 08:06:00|120.64|120.48|120.8|120.66|120.9|120.8|120.64|120.48|51113
1644480370000|2022-02-10 08:06:10|120.84|120.68|120.96|120.8|120.98|120.8|120.84|120.68|5000
1644480380000|2022-02-10 08:06:20|121|120.82|121.04|120.9|121.08|120.9|121|120.82|4984
1644480390000|2022-02-10 08:06:30|121.1|120.92|121.1|120.94|121.12|120.94|121.06|120.92|4604
1644480400000|2022-02-10 08:06:40|121.14|120.96|121.14|121.02|121.14|121.02|121.14|120.96|6355
1644480410000|2022-02-10 08:06:50|||||||||28663
1644480420000|2022-02-10 08:07:00|121.2|121.04|121.16|121.04|121.3|121.16|121.16|121|38113
1644480430000|2022-02-10 08:07:10|121.18|121.2|121.12|120.98|121.32|121.2|121.12|120.96|32082
1644480440000|2022-02-10 08:07:20|121.1|120.94|121|120.86|121.1|120.94|120.98|120.76|13661
1644480450000|2022-02-10 08:07:30|121.02|120.88|121.16|121|121.22|121.04|121.02|120.88|26486
1644480460000|2022-02-10 08:07:40|121.18|121.02|121.16|121.02|121.2|121.06|121.14|121.02|550
1644480470000|2022-02-10 08:07:50|121.1|121|121.16|121.06|121.22|121.06|121.04|120.9|69765
1644480480000|2022-02-10 08:08:00|121.14|121|121.2|121.02|121.2|121.02|121.14|121|1023
1644480490000|2022-02-10 08:08:10|121.14|121|121.12|121|121.14|121|121.12|121|3975
1644480500000|2022-02-10 08:08:20|121.14|121.02|121.22|121.02|121.22|121.02|121.14|121|4
1644480510000|2022-02-10 08:08:30|||||||||1714
1644480530000|2022-02-10 08:08:50|121.2||121.12||121.2||121.12||0
1644480540000|2022-02-10 08:09:00|121.18||121.12||121.22||121.12||23149
1644480550000|2022-02-10 08:09:10|121.1|121|121.12|121|121.12|121|121.04|120.9|150037
1644480560000|2022-02-10 08:09:20||120.96||121||121||120.96|15400
1644480570000|2022-02-10 08:09:30|121.08|120.94|121.14|121|121.16|121.02|121.06|120.88|122290
1644480580000|2022-02-10 08:09:40|121.08||121.12||121.14||121.08||41036
1644480590000|2022-02-10 08:09:50|121.1||121.1||121.1||121.1||4297
1644480600000|2022-02-10 08:10:00|121.12|121.02|121.1|121|121.14|121.02|121.1|121|18249
1644480610000|2022-02-10 08:10:10|121.08|120.94|120.9|120.74|121.08|121|120.9|120.72|125436
1644480620000|2022-02-10 08:10:20|120.92|120.7|120.84|120.74|120.94|120.76|120.7|120.6|6096
1644480630000|2022-02-10 08:10:30|||||||||2467
1644480640000|2022-02-10 08:10:40|120.9|120.76|120.92|120.8|120.96|120.8|120.84|120.74|289919
1644480650000|2022-02-10 08:10:50|120.94|120.82|121.08|121|121.1|121.02|120.94|120.82|85656
1644480660000|2022-02-10 08:11:00|121.04|120.94|121.1|120.96|121.1|120.96|121|120.9|2300
1644480670000|2022-02-10 08:11:10|121.08|120.92|121.08|120.92|121.08|120.92|121.08|120.92|17180
1644480680000|2022-02-10 08:11:20||120.94||120.98||121||120.94|2000
1644480690000|2022-02-10 08:11:30|121.06|121|121.04|120.94|121.06|121.02|121.04|120.92|8831
1644480710000|2022-02-10 08:11:50|121.02|120.92|121.1|120.96|121.1|121|120.96|120.92|27843
1644480720000|2022-02-10 08:12:00|121.14|121.02|121.1|120.96|121.14|121.02|121.1|120.96|27586
1644480730000|2022-02-10 08:12:10|121.14|120.98|121.28|121.18|121.3|121.18|121.14|120.98|6706
1644480750000|2022-02-10 08:12:30|||||||||50
1644480760000|2022-02-10 08:12:40|121.26|121.14|121.24|121.12|121.26|121.14|121.16|121.08|4586
1644480770000|2022-02-10 08:12:50|||||||||1961
1644480780000|2022-02-10 08:13:00|121.26|121.16|121.34|121.2|121.34|121.2|121.26|121.16|118
1644480790000|2022-02-10 08:13:10|||||||||2188
1644480800000|2022-02-10 08:13:20|121.36|121.24|121.48|121.38|121.5|121.38|121.36|121.24|2891
1644480810000|2022-02-10 08:13:30|||||||||2000
1644480840000|2022-02-10 08:14:00|121.44|121.32|121.44|121.36|121.5|121.4|121.4|121.28|7393
1644480850000|2022-02-10 08:14:10|121.42|121.38|121.44|121.36|121.44|121.38|121.42|121.36|3109
1644480860000|2022-02-10 08:14:20|121.48|121.38|121.5|121.38|121.5|121.38|121.48|121.38|73
1644480870000|2022-02-10 08:14:30|121.48|121.36|121.48|121.36|121.48|121.36|121.48|121.36|754
1644480900000|2022-02-10 08:15:00|121.46|121.34|121.6|121.46|121.62|121.46|121.4|121.28|23741
1644480910000|2022-02-10 08:15:10|121.62|121.48|121.76|121.64|121.78|121.64|121.58|121.48|9789
1644480920000|2022-02-10 08:15:20|121.74|121.66|121.76|121.62|121.76|121.68|121.68|121.58|17686
1644480930000|2022-02-10 08:15:30|121.72|121.64|121.68|121.58|121.72|121.64|121.68|121.58|4210
1644480940000|2022-02-10 08:15:40|121.72|121.62|121.78|121.7|121.78|121.7|121.72|121.62|23267
1644480950000|2022-02-10 08:15:50|121.84|121.72|121.94|121.8|121.94|121.8|121.84|121.72|1
1644480960000|2022-02-10 08:16:00|121.9|121.74|121.68|121.58|121.9|121.76|121.66|121.52|34139
1644480970000|2022-02-10 08:16:10|121.7|121.62|121.68|121.62|121.74|121.62|121.68|121.62|48055
1644480980000|2022-02-10 08:16:20|121.7|121.64|121.74|121.68|121.78|121.68|121.7|121.64|6262
1644480990000|2022-02-10 08:16:30|121.7|121.62|121.74|121.64|121.76|121.64|121.7|121.62|2416
1644481000000|2022-02-10 08:16:40|121.7|121.62|121.72|121.64|121.74|121.64|121.7|121.62|3599
1644481010000|2022-02-10 08:16:50|121.74||121.72||121.74||121.72||0
1644481020000|2022-02-10 08:17:00|121.7|121.62|121.68|121.52|121.72|121.62|121.68|121.52|8239
1644481030000|2022-02-10 08:17:10|121.64|121.5|121.58|121.42|121.64|121.5|121.58|121.42|20055
1644481040000|2022-02-10 08:17:20|121.56|121.38|121.54|121.38|121.56|121.4|121.54|121.34|8002
1644481050000|2022-02-10 08:17:30||121.4||121.42||121.42||121.4|0
1644481060000|2022-02-10 08:17:40||121.4||121.4||121.4||121.4|20153
1644481080000|2022-02-10 08:18:00|121.52|121.38|121.46|121.34|121.52|121.38|121.46|121.34|2656
1644481090000|2022-02-10 08:18:10|||||||||20000
1644481100000|2022-02-10 08:18:20|121.48|121.36|121.54|121.46|121.62|121.52|121.48|121.36|34337
1644481110000|2022-02-10 08:18:30|121.6|121.48|121.62|121.54|121.62|121.56|121.6|121.48|1983
1644481120000|2022-02-10 08:18:40|121.68|121.56|121.76|121.62|121.82|121.74|121.68|121.56|110148
1644481130000|2022-02-10 08:18:50||121.64||121.62||121.66||121.62|0
1644481150000|2022-02-10 08:19:10||121.64||121.64||121.64||121.64|3268
1644481160000|2022-02-10 08:19:20|121.82|121.62|121.76|121.66|121.82|121.7|121.76|121.62|31648
1644481170000|2022-02-10 08:19:30|121.82|121.68|121.82|121.7|121.82|121.7|121.82|121.68|1
1644481180000|2022-02-10 08:19:40|121.76|121.72|121.72|121.66|121.76|121.72|121.72|121.66|65899
1644481190000|2022-02-10 08:19:50|121.68|121.64|121.66|121.58|121.72|121.66|121.66|121.58|3250
1644481200000|2022-02-10 08:20:00|121.7||121.7||121.7||121.66||4180
1644481210000|2022-02-10 08:20:10|121.66|121.54|121.5|121.36|121.66|121.54|121.5|121.36|8180
1644481230000|2022-02-10 08:20:30|121.48||121.46||121.48||121.46||4511
1644481240000|2022-02-10 08:20:40|||||||||10700
1644481250000|2022-02-10 08:20:50|121.48|121.38|121.54|121.44|121.56|121.46|121.48|121.38|21596
1644481260000|2022-02-10 08:21:00|121.56|121.46|121.5|121.48|121.64|121.54|121.5|121.46|10887
1644481270000|2022-02-10 08:21:10|121.56|121.5|121.62|121.48|121.62|121.5|121.56|121.48|7465
1644481280000|2022-02-10 08:21:20|121.58||121.58||121.58||121.58||0
1644481300000|2022-02-10 08:21:40|121.62|121.5|121.7|121.62|121.7|121.62|121.58|121.48|11200
1644481310000|2022-02-10 08:21:50|121.68||121.7||121.7||121.68||0
1644481330000|2022-02-10 08:22:10|||||||||4367
1644481340000|2022-02-10 08:22:20||121.64||121.62||121.64||121.62|322
1644481350000|2022-02-10 08:22:30|121.72|121.66|121.66|121.58|121.74|121.68|121.66|121.56|21369
1644481360000|2022-02-10 08:22:40|121.68|121.6|121.7|121.6|121.7|121.62|121.68|121.56|0
1644481370000|2022-02-10 08:22:50||121.62||121.62||121.62||121.62|73599
1644481380000|2022-02-10 08:23:00|121.68|121.64|121.7|121.62|121.7|121.64|121.68|121.62|12337
1644481390000|2022-02-10 08:23:10||121.64||121.64||121.66||121.64|992
1644481400000|2022-02-10 08:23:20|121.68|121.66|121.68|121.6|121.68|121.66|121.6|121.44|11589
1644481410000|2022-02-10 08:23:30|121.7|121.62|121.82|121.7|121.82|121.74|121.7|121.62|4362
1644481420000|2022-02-10 08:23:40|121.88|121.74|121.8|121.7|121.88|121.78|121.8|121.7|28426
1644481430000|2022-02-10 08:23:50|||||||||8188
1644481440000|2022-02-10 08:24:00||121.74||121.74||121.74||121.74|18112
1644481460000|2022-02-10 08:24:20|||||||||4367
1644481480000|2022-02-10 08:24:40|121.82|121.76|121.82|121.76|121.84|121.78|121.82|121.76|2910
1644481490000|2022-02-10 08:24:50|121.8|121.8|121.78|121.7|121.8|121.8|121.78|121.7|22984
1644481500000|2022-02-10 08:25:00|121.8|121.72|121.86|121.76|121.94|121.8|121.78|121.72|24817
1644481530000|2022-02-10 08:25:30|121.84|121.74|121.86|121.76|121.86|121.76|121.8|121.72|7123
1644481540000|2022-02-10 08:25:40|||||||||1648
1644481550000|2022-02-10 08:25:50|||||||||21500
1644481560000|2022-02-10 08:26:00|121.84|121.72|121.86|121.76|121.86|121.76|121.8|121.72|1656
1644481570000|2022-02-10 08:26:10|121.82|121.72|121.78|121.72|121.88|121.86|121.78|121.72|119047
1644481580000|2022-02-10 08:26:20||121.7||121.72||121.72||121.7|7886
1644481590000|2022-02-10 08:26:30|121.8|121.74|121.9|121.82|122|121.86|121.8|121.74|19151
1644481600000|2022-02-10 08:26:40|||||||||6527
1644481610000|2022-02-10 08:26:50|121.94|121.84|121.96|121.86|122|121.92|121.9|121.84|4892
1644481620000|2022-02-10 08:27:00|121.92|121.82|121.9|121.82|121.92|121.82|121.88|121.82|1322
1644481640000|2022-02-10 08:27:20||121.84||121.82||121.84||121.82|985
1644481660000|2022-02-10 08:27:40|121.88|121.84|121.88|121.78|121.9|121.84|121.88|121.78|9531
1644481670000|2022-02-10 08:27:50|121.9|121.82|121.88|121.78|121.9|121.82|121.88|121.78|2
1644481680000|2022-02-10 08:28:00|121.9|121.82|121.86|121.78|121.9|121.82|121.86|121.78|7127
1644481690000|2022-02-10 08:28:10|121.88|121.8|121.86|121.78|121.88|121.82|121.86|121.78|8595
1644481700000|2022-02-10 08:28:20|121.88|121.8|121.88|121.82|121.88|121.84|121.88|121.8|11243
1644481710000|2022-02-10 08:28:30||121.8||121.8||121.82||121.8|5096
1644481720000|2022-02-10 08:28:40|121.86|121.78|121.78|121.7|121.86|121.8|121.76|121.7|18612
1644481730000|2022-02-10 08:28:50||121.72||121.72||121.72||121.72|4000
1644481750000|2022-02-10 08:29:10|121.8|121.74|121.8|121.74|121.8|121.74|121.8|121.74|22018
1644481760000|2022-02-10 08:29:20|121.78|121.7|121.76|121.7|121.78|121.7|121.76|121.7|3481
1644481780000|2022-02-10 08:29:40|121.78|121.72|121.8|121.7|121.82|121.74|121.78|121.7|5560
1644481790000|2022-02-10 08:29:50|||||||||32673
1644481800000|2022-02-10 08:30:00|121.82|121.72|121.8|121.74|121.82|121.76|121.8|121.72|2169
1644481810000|2022-02-10 08:30:10|121.82|121.78|121.8|121.74|121.82|121.78|121.8|121.74|4283
1644481820000|2022-02-10 08:30:20|121.82|121.76|121.84|121.82|121.9|121.82|121.8|121.74|4748
1644481830000|2022-02-10 08:30:30|121.86|121.8|121.86|121.8|121.86|121.8|121.86|121.8|280
1644481850000|2022-02-10 08:30:50|||||||||3256
1644481860000|2022-02-10 08:31:00|121.88|121.82|121.82|121.7|122|121.9|121.82|121.7|51946
1644481870000|2022-02-10 08:31:10||121.72||121.72||121.72||121.72|0
1644481880000|2022-02-10 08:31:20|121.78|121.7|121.78|121.68|121.78|121.7|121.62|121.52|29754
1644481890000|2022-02-10 08:31:30|||||||||8000
1644481900000|2022-02-10 08:31:40|121.74|121.66|121.62|121.52|121.74|121.66|121.62|121.52|4212
1644481910000|2022-02-10 08:31:50|121.64|121.56|121.7|121.6|121.72|121.6|121.64|121.56|16
1644481920000|2022-02-10 08:32:00|121.72|121.64|121.66|121.54|121.72|121.64|121.66|121.52|1743
1644481930000|2022-02-10 08:32:10||121.52||121.52||121.54||121.5|20575
1644481940000|2022-02-10 08:32:20|121.68|121.54|121.7|121.62|121.7|121.62|121.68|121.54|2127
1644481950000|2022-02-10 08:32:30|121.72|121.64|121.72|121.64|121.72|121.64|121.7|121.62|21443
1644481960000|2022-02-10 08:32:40|121.7|121.62|121.72|121.62|121.72|121.62|121.7|121.62|827
1644481970000|2022-02-10 08:32:50||121.64||121.64||121.64||121.64|0
1644481980000|2022-02-10 08:33:00|121.7|121.62|121.72|121.64|121.72|121.64|121.7|121.62|1500
1644481990000|2022-02-10 08:33:10|||||||||10000
1644482010000|2022-02-10 08:33:30|121.7||121.72||121.72||121.7||4816
1644482020000|2022-02-10 08:33:40|121.7|121.62|121.54|121.46|121.7|121.62|121.54|121.44|1882
1644482040000|2022-02-10 08:34:00|121.52|121.44|121.4|121.3|121.52|121.44|121.4|121.28|42281
1644482050000|2022-02-10 08:34:10|121.42||121.42||121.42||121.42||15000
1644482060000|2022-02-10 08:34:20|121.4||121.36||121.4||121.36||18
1644482070000|2022-02-10 08:34:30|121.34|121.26|121.22|121.12|121.34|121.26|121.22|121.1|4328
1644482080000|2022-02-10 08:34:40|121.2|121.1|121.18|121.12|121.2|121.12|121.16|121.1|0
1644482090000|2022-02-10 08:34:50|121.2|121.14|121.22|121.16|121.24|121.16|121.2|121.14|3773
1644482100000|2022-02-10 08:35:00|121.24|121.18|121.3|121.22|121.32|121.24|121.24|121.18|2493
1644482110000|2022-02-10 08:35:10|121.32|121.24|121.32|121.22|121.32|121.24|121.32|121.22|8216
1644482120000|2022-02-10 08:35:20|121.3|121.2|121.28|121.16|121.3|121.22|121.26|121.14|4686
1644482130000|2022-02-10 08:35:30|121.3|121.18|121.38|121.32|121.44|121.32|121.3|121.18|10929
1644482140000|2022-02-10 08:35:40|121.36|121.28|121.3|121.2|121.36|121.28|121.3|121.2|47447
1644482150000|2022-02-10 08:35:50|121.32|121.24|121.26|121.2|121.34|121.24|121.26|121.2|2000
1644482160000|2022-02-10 08:36:00|121.28|121.22|121.28|121.22|121.32|121.24|121.28|121.22|1039
1644482170000|2022-02-10 08:36:10|121.3|121.2|121.24|121.16|121.32|121.2|121.24|121.14|2264
1644482180000|2022-02-10 08:36:20|121.26|121.18|121.28|121.18|121.28|121.2|121.26|121.16|1634
1644482200000|2022-02-10 08:36:40|121.3|121.2|121.32|121.2|121.32|121.24|121.3|121.2|14
1644482210000|2022-02-10 08:36:50|121.36|121.24|121.34|121.24|121.36|121.28|121.34|121.24|0
1644482220000|2022-02-10 08:37:00|121.36|121.26|121.36|121.28|121.4|121.28|121.36|121.26|5737
1644482230000|2022-02-10 08:37:10|121.38||121.38||121.38||121.38||0
1644482240000|2022-02-10 08:37:20|121.36|121.3|121.38|121.3|121.4|121.3|121.36|121.3|0
1644482260000|2022-02-10 08:37:40|121.42|121.34|121.4|121.28|121.44|121.38|121.36|121.26|12179
1644482270000|2022-02-10 08:37:50|121.38|121.3|121.36|121.28|121.4|121.3|121.36|121.28|0
1644482280000|2022-02-10 08:38:00|121.38|121.3|121.44|121.34|121.44|121.34|121.38|121.3|22741
1644482290000|2022-02-10 08:38:10|||||||||83
1644482320000|2022-02-10 08:38:40|121.48|121.36|121.48|121.38|121.5|121.38|121.48|121.36|7202
1644482330000|2022-02-10 08:38:50|121.5||121.5||121.5||121.5||276
1644482340000|2022-02-10 08:39:00|121.48|121.36|121.44|121.36|121.48|121.38|121.38|121.36|29041
1644482360000|2022-02-10 08:39:20|121.42|121.32|121.4|121.3|121.42|121.36|121.4|121.3|4653
1644482370000|2022-02-10 08:39:30|||||||||3135
1644482380000|2022-02-10 08:39:40|121.42|121.32|121.44|121.34|121.44|121.38|121.4|121.3|18240
1644482390000|2022-02-10 08:39:50|121.46|121.36|121.46|121.36|121.46|121.4|121.46|121.36|730
1644482400000|2022-02-10 08:40:00|121.48|121.38|121.48|121.4|121.48|121.42|121.44|121.38|18126
1644482410000|2022-02-10 08:40:10|121.46|121.38|121.42|121.36|121.46|121.38|121.42|121.3|0
1644482420000|2022-02-10 08:40:20|121.4||121.4||121.4||121.4||0
1644482430000|2022-02-10 08:40:30|121.42|121.38|121.42|121.38|121.42|121.38|121.42|121.38|0
1644482440000|2022-02-10 08:40:40|121.44|121.4|121.48|121.42|121.48|121.42|121.42|121.38|4478
1644482460000|2022-02-10 08:41:00|121.46|121.4|121.38|121.26|121.46|121.4|121.38|121.24|5167
1644482470000|2022-02-10 08:41:10||121.24||121.26||121.26||121.22|2500
1644482480000|2022-02-10 08:41:20||121.28||121.28||121.28||121.28|14376
1644482490000|2022-02-10 08:41:30||121.26||121.24||121.26||121.24|15
1644482500000|2022-02-10 08:41:40|121.36||121.34||121.36||121.34||0
1644482510000|2022-02-10 08:41:50|121.3||121.3||121.3||121.3||0
1644482520000|2022-02-10 08:42:00|121.26|121.22|121.1|121.04|121.26|121.22|121.1|121.04|13103
1644482530000|2022-02-10 08:42:10|121.14|121.02|121.14|121.04|121.14|121.08|121.02|121|24471
1644482550000|2022-02-10 08:42:30|||||||||20167
1644482560000|2022-02-10 08:42:40|121.1|121.02|121.06|120.98|121.1|121.04|121.02|120.92|8378
1644482570000|2022-02-10 08:42:50|121.1|121|121.1|120.98|121.1|121|121.1|120.98|0
1644482580000|2022-02-10 08:43:00|121.06|120.96|121.1|120.98|121.1|120.98|121.06|120.96|0
1644482590000|2022-02-10 08:43:10|121.04|120.94|121|120.9|121.04|120.98|120.96|120.84|6032
1644482600000|2022-02-10 08:43:20|120.96|120.88|120.96|120.84|120.96|120.88|120.96|120.84|0
1644482610000|2022-02-10 08:43:30|121|120.86|120.92|120.82|121|120.9|120.92|120.8|645
1644482620000|2022-02-10 08:43:40|120.96|120.84|120.9|120.78|120.96|120.84|120.9|120.78|17575
1644482630000|2022-02-10 08:43:50|||||||||438
1644482640000|2022-02-10 08:44:00|120.88|120.76|120.64|120.54|120.88|120.76|120.6|120.46|11064
1644482650000|2022-02-10 08:44:10|120.6|120.52|120.64|120.54|120.68|120.58|120.6|120.48|7250
1644482660000|2022-02-10 08:44:20|120.6|120.52|120.64|120.54|120.64|120.54|120.56|120.5|4941
1644482670000|2022-02-10 08:44:30|120.68|120.56|120.72|120.6|120.72|120.62|120.68|120.56|2000
1644482680000|2022-02-10 08:44:40|120.68|120.58|120.68|120.58|120.68|120.58|120.68|120.58|0
1644482690000|2022-02-10 08:44:50|120.72||120.72||120.72||120.72||6995
1644482700000|2022-02-10 08:45:00|120.68|120.6|120.72|120.6|120.72|120.6|120.6|120.48|3402
1644482710000|2022-02-10 08:45:10|120.68|120.58|120.68|120.56|120.7|120.58|120.64|120.54|3155
1644482720000|2022-02-10 08:45:20||120.54||120.56||120.58||120.54|0
1644482730000|2022-02-10 08:45:30||120.58||120.56||120.58||120.56|0
1644482740000|2022-02-10 08:45:40|120.64|120.52|120.42|120.32|120.64|120.52|120.42|120.3|37207
1644482750000|2022-02-10 08:45:50|120.44|120.36|120.42|120.32|120.48|120.4|120.42|120.32|4728
1644482760000|2022-02-10 08:46:00|120.4|120.3|120.36|120.28|120.4|120.3|120.3|120.16|13411
1644482770000|2022-02-10 08:46:10|120.34|120.24|120.34|120.22|120.34|120.24|120.3|120.18|2000
1644482790000|2022-02-10 08:46:30||120.24||120.24||120.24||120.24|85
1644482810000|2022-02-10 08:46:50|120.36|120.26|120.38|120.3|120.42|120.32|120.34|120.24|4938
1644482820000|2022-02-10 08:47:00|120.36|120.28|120.26|120.14|120.36|120.3|120.26|120.14|3334
1644482830000|2022-02-10 08:47:10|120.24|120.12|120.26|120.2|120.3|120.22|120.22|120.1|37793
1644482840000|2022-02-10 08:47:20|120.3||120.3||120.3||120.3||100
1644482850000|2022-02-10 08:47:30|120.34|120.22|120.34|120.22|120.34|120.22|120.34|120.22|0
1644482860000|2022-02-10 08:47:40|120.3||120.3||120.34||120.3||0
1644482870000|2022-02-10 08:47:50|120.26|120.2|120.26|120.14|120.26|120.2|120.2|120.08|8220
1644482880000|2022-02-10 08:48:00|120.24|120.16|120.3|120.16|120.3|120.16|120.22|120.14|4576
1644482890000|2022-02-10 08:48:10|||||||||31893
1644482900000|2022-02-10 08:48:20|120.26|120.1|120.22|120.1|120.3|120.16|120.16|120.06|14080
1644482950000|2022-02-10 08:49:10|120.18|120.06|120.16|120.02|120.18|120.06|120.12|120.02|0
1644482960000|2022-02-10 08:49:20|120.14|120|120.1|119.98|120.14|120.04|120.06|119.94|3000
1644482970000|2022-02-10 08:49:30|120.06|119.96|119.92|119.8|120.06|119.96|119.92|119.74|4820
1644482990000|2022-02-10 08:49:50|119.96|119.78|119.98|119.92|120|119.94|119.96|119.76|41217
1644483000000|2022-02-10 08:50:00|120||120||120||120||0
1644483010000|2022-02-10 08:50:10|||||||||24869
1644483020000|2022-02-10 08:50:20|119.98|119.94|120.1|119.98|120.1|120|119.98|119.92|2106
1644483030000|2022-02-10 08:50:30|120.08|119.94|120|119.9|120.1|119.98|120|119.9|3993
1644483040000|2022-02-10 08:50:40|119.96|119.88|120.02|119.9|120.02|119.9|119.96|119.86|74
1644483050000|2022-02-10 08:50:50|120.04|119.94|120.1|120|120.12|120.06|120.04|119.94|16768
1644483060000|2022-02-10 08:51:00|120.06|119.98|120|119.9|120.1|119.98|120|119.9|3052
1644483070000|2022-02-10 08:51:10|119.96|119.88|119.94|119.82|120|119.88|119.92|119.82|5929
1644483080000|2022-02-10 08:51:20|119.96|119.84|119.96|119.86|119.96|119.86|119.96|119.84|0
1644483090000|2022-02-10 08:51:30|||||||||40000
1644483110000|2022-02-10 08:51:50|119.98|119.88|120.1|119.98|120.12|119.98|119.98|119.88|6616
1644483150000|2022-02-10 08:52:30|||||||||4164
1644483160000|2022-02-10 08:52:40|120.08|120|120.08|119.98|120.1|120|120.02|119.9|55141
1644483170000|2022-02-10 08:52:50|||||||||108
1644483180000|2022-02-10 08:53:00|120.12|119.96|120.06|119.94|120.12|120.02|120.06|119.94|100
1644483190000|2022-02-10 08:53:10||119.96||119.96||119.96||119.96|0
1644483210000|2022-02-10 08:53:30|120.08|119.98|120.12|120.02|120.12|120.02|120.08|119.98|480
1644483220000|2022-02-10 08:53:40|120.18|120.04|120.22|120.1|120.22|120.1|120.18|120.04|8180
1644483230000|2022-02-10 08:53:50|120.18|120.12|120.18|120.08|120.22|120.12|120.12|120.02|8586
1644483270000|2022-02-10 08:54:30|120.16|120.1|120.1|120.04|120.16|120.1|120.06|120|12477
1644483300000|2022-02-10 08:55:00|120.08|120|120.1|120|120.1|120|120.06|120|2
1644483310000|2022-02-10 08:55:10||120.02||120.02||120.02||120.02|2000
1644483320000|2022-02-10 08:55:20|||||||||1700
1644483330000|2022-02-10 08:55:30|||||||||2000
1644483340000|2022-02-10 08:55:40|120.12|120.04|120.2|120.1|120.24|120.1|120.12|120.04|6932
1644483350000|2022-02-10 08:55:50|120.22||120.24||120.24||120.22||0
1644483360000|2022-02-10 08:56:00|120.22|120.06|120.06|120|120.22|120.06|120.06|120|2824
1644483370000|2022-02-10 08:56:10|120.08||120.1||120.1||120.06||15000
1644483380000|2022-02-10 08:56:20|120.12|120.02|120.22|120.12|120.24|120.12|120.12|120.02|2571
1644483390000|2022-02-10 08:56:30|120.16|120.1|120.22|120.14|120.22|120.14|120.12|120.06|25461
1644483400000|2022-02-10 08:56:40|120.2|120.12|120.16|120.06|120.2|120.12|120.1|120.04|15213
1644483410000|2022-02-10 08:56:50|120.18||120.2||120.2||120.18||2497
1644483420000|2022-02-10 08:57:00|120.18||120.2||120.2||120.18||0
1644483430000|2022-02-10 08:57:10||120.08||120.1||120.1||120.08|0
1644483440000|2022-02-10 08:57:20|120.24|120.12|120.3|120.18|120.32|120.18|120.24|120.12|2730
1644483450000|2022-02-10 08:57:30|120.32||120.3||120.32||120.3||0
1644483460000|2022-02-10 08:57:40|120.26|120.16|120.22|120.12|120.26|120.16|120.18|120.12|4608
1644483480000|2022-02-10 08:58:00|120.24|120.14|120.26|120.14|120.26|120.14|120.24|120.14|0
1644483500000|2022-02-10 08:58:20|120.22||120.22||120.22||120.22||0
1644483510000|2022-02-10 08:58:30|120.2|120.12|120.18|120.08|120.22|120.12|120.16|120.06|5968
1644483520000|2022-02-10 08:58:40|120.16|120.06|120.16|120.08|120.16|120.08|120.14|120.06|0
1644483530000|2022-02-10 08:58:50||120.06||120.06||120.06||120.06|0
1644483540000|2022-02-10 08:59:00||120.08||120.06||120.08||120.06|0
1644483550000|2022-02-10 08:59:10|120.14||120.14||120.14||120.14||921
1644483560000|2022-02-10 08:59:20|120.16|120.12|120.16|120.06|120.18|120.12|120.16|120.06|7000
1644483570000|2022-02-10 08:59:30||120.08||120.08||120.08||120.08|0
1644483580000|2022-02-10 08:59:40|120.2|120.1|120.22|120.1|120.22|120.1|120.2|120.1|2000
1644483590000|2022-02-10 08:59:50|120.18|120.12|120.18|120.12|120.18|120.12|120.18|120.12|0
1644483600000|2022-02-10 09:00:00|120.2|120.1|120.36|120.26|120.4|120.26|120.18|120.1|9047
1644483610000|2022-02-10 09:00:10|120.34|120.28|120.36|120.28|120.36|120.28|120.34|120.28|162
1644483620000|2022-02-10 09:00:20|120.4|120.3|120.4|120.3|120.42|120.3|120.4|120.3|0
1644483630000|2022-02-10 09:00:30|120.44|120.32|120.42|120.32|120.44|120.32|120.42|120.32|0
1644483640000|2022-02-10 09:00:40|120.46|120.34|120.46|120.34|120.48|120.34|120.46|120.34|436
1644483650000|2022-02-10 09:00:50||120.36||120.36||120.36||120.36|0
1644483660000|2022-02-10 09:01:00|120.44|120.34|120.42|120.32|120.44|120.36|120.36|120.32|11371
1644483670000|2022-02-10 09:01:10||120.34||120.34||120.34||120.34|0
1644483680000|2022-02-10 09:01:20|120.38|120.32|120.36|120.28|120.44|120.36|120.34|120.28|15061
1644483690000|2022-02-10 09:01:30|120.32|120.24|120.34|120.24|120.34|120.26|120.3|120.18|2000
1644483700000|2022-02-10 09:01:40|120.3||120.3||120.32||120.3||0
1644483720000|2022-02-10 09:02:00|120.36|120.26|120.36|120.26|120.36|120.3|120.36|120.22|4837
1644483730000|2022-02-10 09:02:10|120.4|120.3|120.44|120.38|120.5|120.38|120.4|120.3|5094
1644483740000|2022-02-10 09:02:20|120.42|120.34|120.42|120.36|120.42|120.36|120.42|120.34|1368
1644483750000|2022-02-10 09:02:30|120.46|120.38|120.48|120.38|120.48|120.38|120.42|120.38|0
1644483760000|2022-02-10 09:02:40|120.52|120.42|120.58|120.44|120.58|120.46|120.52|120.42|3957
1644483770000|2022-02-10 09:02:50|120.56||120.52||120.58||120.52||51
1644483780000|2022-02-10 09:03:00|120.5|120.42|120.5|120.4|120.5|120.42|120.44|120.36|9592
1644483790000|2022-02-10 09:03:10|120.52|120.42|120.56|120.42|120.56|120.42|120.52|120.42|0
1644483800000|2022-02-10 09:03:20|120.54||120.56||120.56||120.54||100
1644483810000|2022-02-10 09:03:30|120.54||120.56||120.56||120.54||0
1644483820000|2022-02-10 09:03:40|120.54||120.56||120.56||120.54||10039
1644483830000|2022-02-10 09:03:50|120.5|120.5|120.56|120.5|120.56|120.5|120.5|120.42|21711
1644483840000|2022-02-10 09:04:00|120.54||120.56||120.56||120.54||21
1644483850000|2022-02-10 09:04:10|120.62|120.52|120.6|120.52|120.62|120.56|120.6|120.5|1502
1644483860000|2022-02-10 09:04:20|120.58||120.6||120.6||120.58||0
1644483890000|2022-02-10 09:04:50|120.58|120.5|120.54|120.46|120.58|120.5|120.5|120.42|6784
1644483900000|2022-02-10 09:05:00|120.52|120.44|120.52|120.42|120.52|120.44|120.48|120.38|207
1644483910000|2022-02-10 09:05:10|120.56|120.46|120.64|120.54|120.68|120.54|120.56|120.42|24564
1644483920000|2022-02-10 09:05:20|120.68|120.56|120.66|120.56|120.7|120.56|120.66|120.56|0
1644483930000|2022-02-10 09:05:30|120.7|120.58|120.68|120.58|120.72|120.58|120.68|120.58|0
1644483940000|2022-02-10 09:05:40|120.7|120.6|120.68|120.58|120.72|120.62|120.68|120.56|3794
1644483950000|2022-02-10 09:05:50|120.7|120.56|120.72|120.64|120.72|120.64|120.7|120.56|0
1644483960000|2022-02-10 09:06:00|120.76||120.78||120.78||120.76||0
1644483970000|2022-02-10 09:06:10|120.72|120.62|120.7|120.64|120.72|120.64|120.68|120.58|6676
1644483980000|2022-02-10 09:06:20|120.68|120.6|120.74|120.66|120.76|120.66|120.66|120.56|37413
1644483990000|2022-02-10 09:06:30|120.76|120.68|120.76|120.68|120.76|120.7|120.76|120.68|1173
1644484000000|2022-02-10 09:06:40|120.74|120.66|120.76|120.68|120.76|120.68|120.74|120.66|0
1644484010000|2022-02-10 09:06:50|120.78|120.7|120.8|120.72|120.8|120.72|120.76|120.68|3340
1644484020000|2022-02-10 09:07:00|120.82|120.74|120.92|120.82|120.94|120.82|120.8|120.74|1197
1644484030000|2022-02-10 09:07:10|120.9|120.8|120.9|120.82|120.9|120.82|120.9|120.8|827
1644484040000|2022-02-10 09:07:20|120.92||120.9||120.92||120.9||0
1644484050000|2022-02-10 09:07:30|120.94||120.92||120.94||120.92||492
1644484080000|2022-02-10 09:08:00|120.9|120.8|120.84|120.74|120.9|120.8|120.82|120.74|3059
1644484090000|2022-02-10 09:08:10|||||||||1139
1644484100000|2022-02-10 09:08:20|120.8||120.84||120.84||120.8||0
1644484110000|2022-02-10 09:08:30|120.82||120.84||120.84||120.82||70
1644484120000|2022-02-10 09:08:40|120.8||120.84||120.84||120.8||0
1644484130000|2022-02-10 09:08:50|120.8||120.84||120.84||120.8||0
1644484140000|2022-02-10 09:09:00||120.76||120.76||120.76||120.76|2100
1644484160000|2022-02-10 09:09:20|120.88|120.78|120.86|120.78|120.9|120.78|120.86|120.78|210346
1644484180000|2022-02-10 09:09:40|120.88|120.88|120.86|120.8|120.9|120.88|120.86|120.78|10000
1644484190000|2022-02-10 09:09:50|||||||||2049
1644484200000|2022-02-10 09:10:00|120.84|120.76|120.82|120.7|120.84|120.76|120.78|120.66|25439
1644484210000|2022-02-10 09:10:10||120.72||120.7||120.72||120.7|0
1644484220000|2022-02-10 09:10:20|120.84|120.84|120.92|120.82|120.92|120.84|120.84|120.74|28637
1644484240000|2022-02-10 09:10:40|120.86|120.78|120.86|120.78|120.86|120.78|120.82|120.72|3358
1644484260000|2022-02-10 09:11:00|120.82|120.74|120.88|120.78|120.88|120.78|120.78|120.68|354
1644484270000|2022-02-10 09:11:10|120.86|120.8|120.86|120.78|120.86|120.82|120.84|120.78|0
1644484280000|2022-02-10 09:11:20|120.84||120.84||120.84||120.84||5010
1644484290000|2022-02-10 09:11:30|120.86||120.86||120.86||120.86||2658
1644484300000|2022-02-10 09:11:40|120.84||120.86||120.86||120.84||110
1644484310000|2022-02-10 09:11:50||120.8||120.8||120.8||120.8|8
1644484330000|2022-02-10 09:12:10|120.84|120.76|120.84|120.74|120.84|120.76|120.82|120.74|1616
1644484360000|2022-02-10 09:12:40|120.82|120.72|120.8|120.7|120.82|120.72|120.8|120.7|0
1644484370000|2022-02-10 09:12:50|||||||||240
1644484380000|2022-02-10 09:13:00|120.82|120.72|120.92|120.8|120.92|120.82|120.82|120.72|5606
1644484390000|2022-02-10 09:13:10|120.9||120.9||120.9||120.9||0
1644484400000|2022-02-10 09:13:20|120.92|120.84|120.94|120.84|120.94|120.84|120.92|120.84|0
1644484410000|2022-02-10 09:13:30|||||||||812
1644484430000|2022-02-10 09:13:50||120.86||120.88||120.88||120.86|0
1644484460000|2022-02-10 09:14:20|120.92|120.86|120.94|120.84|120.94|120.86|120.92|120.84|0
1644484470000|2022-02-10 09:14:30|||||||||33376
1644484480000|2022-02-10 09:14:40|120.84|120.82|120.94|120.86|120.94|120.86|120.84|120.82|32558
1644484490000|2022-02-10 09:14:50|120.86|120.84|120.92|120.86|120.92|120.86|120.86|120.8|18454
1644484500000|2022-02-10 09:15:00|120.94|120.84|120.92|120.84|120.94|120.86|120.9|120.84|1439
1644484510000|2022-02-10 09:15:10|120.9|120.8|120.88|120.76|120.9|120.8|120.88|120.76|18076
1644484520000|2022-02-10 09:15:20||120.78||120.78||120.78||120.78|476
1644484530000|2022-02-10 09:15:30|||||||||818
1644484540000|2022-02-10 09:15:40||120.76||120.76||120.78||120.76|0
1644484550000|2022-02-10 09:15:50||120.78||120.76||120.78||120.76|0
1644484560000|2022-02-10 09:16:00|120.76|120.74|120.84|120.74|120.86|120.76|120.76|120.74|20000
1644484580000|2022-02-10 09:16:20|120.86|120.76|120.86|120.8|120.9|120.8|120.86|120.74|0
1644484590000|2022-02-10 09:16:30|120.84||120.86||120.86||120.84||0
1644484600000|2022-02-10 09:16:40|120.84|120.78|120.84|120.76|120.84|120.78|120.84|120.76|0
1644484610000|2022-02-10 09:16:50|120.86||120.86||120.86||120.86||21400
1644484620000|2022-02-10 09:17:00|120.82||120.86||120.86||120.82||0
1644484630000|2022-02-10 09:17:10|120.82||120.86||120.86||120.82||0
1644484640000|2022-02-10 09:17:20||120.78||120.78||120.78||120.78|0
1644484660000|2022-02-10 09:17:40|120.9|120.8|120.9|120.82|120.9|120.82|120.9|120.8|1175
1644484670000|2022-02-10 09:17:50|||||||||6630
1644484680000|2022-02-10 09:18:00|120.88||120.9||120.9||120.88||41074
1644484690000|2022-02-10 09:18:10|120.88||120.88||120.88||120.88||0
1644484710000|2022-02-10 09:18:30|120.9||120.88||120.9||120.88||0
1644484720000|2022-02-10 09:18:40|120.9|120.84|120.94|120.86|120.96|120.86|120.9|120.82|14036
1644484730000|2022-02-10 09:18:50|120.92||120.94||120.94||120.92||100
1644484740000|2022-02-10 09:19:00|120.92||120.92||120.92||120.92||0
1644484750000|2022-02-10 09:19:10|120.94||120.94||120.94||120.94||431
1644484770000|2022-02-10 09:19:30|120.96|120.88|120.98|120.92|120.98|120.96|120.96|120.88|14853
1644484790000|2022-02-10 09:19:50|120.96|120.9|120.96|120.88|120.96|120.9|120.94|120.88|7221
1644484800000|2022-02-10 09:20:00|121|120.9|120.98|120.94|121|120.94|120.98|120.9|4485
1644484810000|2022-02-10 09:20:10|121|120.92|121.02|120.96|121.04|120.96|121|120.92|2583
1644484820000|2022-02-10 09:20:20|121.04|120.98|121.1|121.06|121.1|121.06|121.04|120.98|29506
1644484830000|2022-02-10 09:20:30||121.04||121.04||121.06||121.04|0
1644484840000|2022-02-10 09:20:40|121.08|121.02|121.08|120.98|121.08|121.02|121|120.98|36403
1644484850000|2022-02-10 09:20:50|121.1|121.02|121.08|121.02|121.1|121.02|121.08|121.02|3313
1644484860000|2022-02-10 09:21:00|121.1|121.04|121.1|121.04|121.1|121.04|121.1|121.04|1
1644484870000|2022-02-10 09:21:10|||||||||2000
1644484880000|2022-02-10 09:21:20|121.08|121.02|121.1|121.02|121.1|121.02|121.08|121.02|0
1644484890000|2022-02-10 09:21:30|121.08|121|121.08|121|121.08|121|121.06|121|3
1644484900000|2022-02-10 09:21:40|||||||||6533
1644484920000|2022-02-10 09:22:00||120.98||120.98||120.98||120.98|1007
1644484940000|2022-02-10 09:22:20|121.06|120.96|121|120.92|121.06|120.96|120.92|120.84|16112
1644484950000|2022-02-10 09:22:30|120.98|120.9|121.04|120.94|121.04|120.94|120.98|120.9|131
1644484960000|2022-02-10 09:22:40|121.02||121.04||121.04||121.02||0
1644484970000|2022-02-10 09:22:50|121.02||121.04||121.04||121.02||0
1644484990000|2022-02-10 09:23:10|||||||||4652
1644485000000|2022-02-10 09:23:20|121|120.92|121|120.92|121|120.92|121|120.92|55
1644485010000|2022-02-10 09:23:30|120.98|120.9|120.96|120.9|121|120.9|120.96|120.9|0
1644485030000|2022-02-10 09:23:50|120.94|120.88|120.96|120.9|120.96|120.9|120.94|120.86|475
1644485050000|2022-02-10 09:24:10|120.94|120.88|120.94|120.86|120.94|120.88|120.94|120.86|3348
1644485070000|2022-02-10 09:24:30|||||||||8282
1644485080000|2022-02-10 09:24:40|120.9|120.84|120.86|120.78|120.9|120.84|120.86|120.78|4326
1644485090000|2022-02-10 09:24:50|120.84|120.8|120.86|120.78|120.86|120.8|120.84|120.78|2709
1644485100000|2022-02-10 09:25:00|120.84||120.84||120.84||120.84||0
1644485110000|2022-02-10 09:25:10|120.88|120.8|120.88|120.8|120.88|120.8|120.88|120.8|8786
1644485120000|2022-02-10 09:25:20||120.78||120.8||120.8||120.78|0
1644485130000|2022-02-10 09:25:30|120.9|120.82|120.9|120.82|120.9|120.82|120.9|120.82|631
1644485140000|2022-02-10 09:25:40|120.88|120.8|120.9|120.8|120.9|120.82|120.88|120.8|35
1644485150000|2022-02-10 09:25:50|||||||||90
1644485170000|2022-02-10 09:26:10|120.88||120.88||120.88||120.88||0
1644485180000|2022-02-10 09:26:20|120.9|120.82|121|120.94|121.04|120.96|120.9|120.82|8261
1644485190000|2022-02-10 09:26:30|120.96|120.9|120.96|120.86|120.96|120.9|120.92|120.84|168
1644485200000|2022-02-10 09:26:40|120.98|120.88|121|120.92|121|120.92|120.98|120.88|120
1644485210000|2022-02-10 09:26:50|120.96|120.9|120.96|120.88|120.96|120.9|120.96|120.88|1000
1644485220000|2022-02-10 09:27:00|121|120.9|121|120.9|121|120.92|121|120.9|0
1644485230000|2022-02-10 09:27:10||120.92||120.92||120.92||120.92|0
1644485240000|2022-02-10 09:27:20|||||||||1792
1644485250000|2022-02-10 09:27:30||120.96||120.92||120.96||120.92|0
1644485260000|2022-02-10 09:27:40|120.98|120.9|120.98|120.9|120.98|120.9|120.98|120.88|0
1644485270000|2022-02-10 09:27:50|120.96||120.98||120.98||120.96||0
1644485280000|2022-02-10 09:28:00|||||||||5000
1644485300000|2022-02-10 09:28:20|121|120.92|121|120.96|121|120.96|121|120.92|0
1644485310000|2022-02-10 09:28:30|||||||||351
1644485320000|2022-02-10 09:28:40|121.04|120.98|121.04|120.96|121.08|121|121.04|120.96|1391
1644485340000|2022-02-10 09:29:00|121.06|120.98|121.06|120.98|121.06|120.98|121.06|120.98|0
1644485360000|2022-02-10 09:29:20||121||121||121||121|0
1644485370000|2022-02-10 09:29:30|121.04|120.98|121.04|120.98|121.04|121|121.04|120.96|3275
1644485380000|2022-02-10 09:29:40|121.06||121.06||121.06||121.06||165
1644485410000|2022-02-10 09:30:10||121.02||121.02||121.02||120.98|0
1644485430000|2022-02-10 09:30:30|121.1|121.04|121.18|121.1|121.2|121.1|121.1|121.04|4023
1644485440000|2022-02-10 09:30:40|121.16|121.06|121.16|121.08|121.16|121.08|121.14|121.06|0
1644485450000|2022-02-10 09:30:50|121.14|121.06|121.08|120.98|121.14|121.06|121.08|120.98|3362
1644485460000|2022-02-10 09:31:00|121.1|121.02|121.04|120.96|121.1|121.02|121.04|120.96|2000
1644485490000|2022-02-10 09:31:30|||||||||1700
1644485520000|2022-02-10 09:32:00|||||||||170
1644485530000|2022-02-10 09:32:10||120.98||120.98||120.98||120.98|775
1644485560000|2022-02-10 09:32:40|||||||||2637
1644485570000|2022-02-10 09:32:50|121.02|120.96|121.02|120.98|121.02|120.98|121.02|120.92|1740
1644485610000|2022-02-10 09:33:30|121|120.94|121|120.94|121|120.94|120.98|120.92|43
1644485620000|2022-02-10 09:33:40|121.02||121.02||121.02||121.02||0
1644485640000|2022-02-10 09:34:00|121||121.02||121.02||121||0
1644485650000|2022-02-10 09:34:10|121||121||121||121||1636
1644485670000|2022-02-10 09:34:30|||||||||2459
1644485690000|2022-02-10 09:34:50|121.04|120.92|121.06|120.96|121.06|120.96|121.04|120.92|3000
1644485710000|2022-02-10 09:35:10|121.08|120.98|121.2|121.14|121.2|121.14|121.08|120.98|15304
1644485720000|2022-02-10 09:35:20|121.18|121.12|121.1|121.04|121.18|121.12|121.1|121.04|2000
1644485730000|2022-02-10 09:35:30|121.12||121.12||121.12||121.12||0
1644485740000|2022-02-10 09:35:40||121.06||121.06||121.06||121.06|0
1644485750000|2022-02-10 09:35:50|121.14|121.1|121.16|121.12|121.16|121.12|121.14|121.08|10503
1644485760000|2022-02-10 09:36:00|||||||||1765
1644485780000|2022-02-10 09:36:20|121.18||121.2||121.2||121.18||11218
1644485790000|2022-02-10 09:36:30|121.18|121.14|121.18|121.14|121.18|121.14|121.18|121.14|3057
1644485800000|2022-02-10 09:36:40||121.12||121.12||121.12||121.12|0
1644485810000|2022-02-10 09:36:50|121.2|121.2|121.2|121.14|121.24|121.2|121.2|121.12|30000
1644485820000|2022-02-10 09:37:00||121.16||121.16||121.16||121.16|16515
1644485830000|2022-02-10 09:37:10||121.14||121.14||121.14||121.14|0
1644485850000|2022-02-10 09:37:30|||||||||1650
1644485860000|2022-02-10 09:37:40|121.18||121.2||121.2||121.18||0
1644485880000|2022-02-10 09:38:00||121.16||121.16||121.16||121.14|20
1644485890000|2022-02-10 09:38:10|||||||||921
1644485910000|2022-02-10 09:38:30|121.18|121.14|121.18|121.16|121.18|121.16|121.18|121.14|2237
1644485920000|2022-02-10 09:38:40|121.2||121.2||121.22||121.2||18841
1644485930000|2022-02-10 09:38:50|||||||||412
1644485950000|2022-02-10 09:39:10||121.18||121.18||121.18||121.18|0
1644485960000|2022-02-10 09:39:20|121.18|121.16|121.2|121.14|121.2|121.16|121.16|121.12|4526
1644485980000|2022-02-10 09:39:40|121.18|121.12|121.18|121.12|121.18|121.12|121.18|121.12|3795
1644486000000|2022-02-10 09:40:00|121.16|121.1|121.16|121.08|121.16|121.1|121.14|121.08|636
1644486010000|2022-02-10 09:40:10|121.14||121.14||121.14||121.14||814
1644486020000|2022-02-10 09:40:20|||||||||5000
1644486030000|2022-02-10 09:40:30|||||||||253
1644486070000|2022-02-10 09:41:10|121.12||121.12||121.12||121.12||1103
1644486080000|2022-02-10 09:41:20|121.14||121.14||121.14||121.14||0
1644486110000|2022-02-10 09:41:50|||||||||14000
1644486130000|2022-02-10 09:42:10|121.08|121.04|121.04|120.96|121.1|121.04|121|120.96|15978
1644486140000|2022-02-10 09:42:20|121.08|120.98|121.06|120.98|121.08|120.98|121.04|120.98|20
1644486150000|2022-02-10 09:42:30|121.04|120.96|121.04|120.96|121.04|120.96|121.04|120.96|0
1644486160000|2022-02-10 09:42:40||120.94||120.96||120.96||120.94|599
1644486170000|2022-02-10 09:42:50||120.94||120.98||120.98||120.94|0
1644486180000|2022-02-10 09:43:00|121.02|120.96|121.02|120.94|121.02|120.96|121.02|120.94|0
1644486210000|2022-02-10 09:43:30|121||121.02||121.02||121||10000
1644486220000|2022-02-10 09:43:40|121||121||121||121||0
1644486230000|2022-02-10 09:43:50|120.98|120.92|120.98|120.9|121|120.92|120.94|120.84|653
1644486240000|2022-02-10 09:44:00|121|120.92|121|120.94|121|120.94|121|120.92|0
1644486250000|2022-02-10 09:44:10||120.96||120.96||120.96||120.96|0
1644486290000|2022-02-10 09:44:50|121.02|120.98|121|120.96|121.02|121|121|120.96|16457
1644486300000|2022-02-10 09:45:00|||||||||8216
1644486310000|2022-02-10 09:45:10|120.98|120.94|120.98|120.9|121|120.96|120.96|120.9|3850
1644486320000|2022-02-10 09:45:20|121|120.92|121|120.9|121|120.92|121|120.9|0
1644486330000|2022-02-10 09:45:30||120.92||120.96||120.96||120.92|0
1644486340000|2022-02-10 09:45:40|120.98|120.94|121|120.9|121|120.94|120.98|120.9|1000
1644486350000|2022-02-10 09:45:50||120.92||120.92||120.92||120.92|0
1644486360000|2022-02-10 09:46:00|||||||||9033
1644486390000|2022-02-10 09:46:30|121.02|120.96|120.98|120.92|121.02|120.98|120.98|120.92|29110
1644486400000|2022-02-10 09:46:40|121||121||121||121||0
1644486410000|2022-02-10 09:46:50|120.98||120.98||120.98||120.98||0
1644486420000|2022-02-10 09:47:00|120.96|120.9|120.98|120.92|120.98|120.92|120.94|120.86|4968
1644486430000|2022-02-10 09:47:10|||||||||4104
1644486440000|2022-02-10 09:47:20|120.96|120.88|120.92|120.84|120.96|120.88|120.92|120.84|1862
1644486450000|2022-02-10 09:47:30|120.94|120.86|120.94|120.86|120.94|120.86|120.94|120.86|0
1644486490000|2022-02-10 09:48:10|120.96|120.88|120.94|120.86|120.96|120.88|120.94|120.86|67
1644486500000|2022-02-10 09:48:20|120.92|120.88|120.94|120.88|120.94|120.88|120.92|120.88|2
1644486520000|2022-02-10 09:48:40|120.92|120.86|120.86|120.78|120.92|120.86|120.84|120.74|11028
1644486530000|2022-02-10 09:48:50|120.84|120.76|120.78|120.7|120.84|120.76|120.78|120.7|1943
1644486550000|2022-02-10 09:49:10|120.74|120.68|120.78|120.7|120.78|120.7|120.74|120.68|0
1644486560000|2022-02-10 09:49:20|120.76||120.76||120.76||120.76||2862
1644486570000|2022-02-10 09:49:30||120.72||120.7||120.72||120.7|0
1644486580000|2022-02-10 09:49:40|120.78||120.78||120.78||120.78||0
1644486630000|2022-02-10 09:50:30||120.72||120.7||120.72||120.7|2924
1644486640000|2022-02-10 09:50:40|120.76||120.76||120.78||120.76||0
1644486650000|2022-02-10 09:50:50|||||||||319
1644486660000|2022-02-10 09:51:00||120.72||120.7||120.72||120.7|0
1644486680000|2022-02-10 09:51:20||120.72||120.7||120.72||120.7|0
1644486700000|2022-02-10 09:51:40|||||||||6052
1644486720000|2022-02-10 09:52:00|||||||||10000
1644486740000|2022-02-10 09:52:20|120.74|120.68|120.7|120.62|120.76|120.68|120.68|120.62|8492
1644486750000|2022-02-10 09:52:30|120.68||120.68||120.68||120.68||0
1644486770000|2022-02-10 09:52:50|120.7|120.64|120.74|120.7|120.76|120.7|120.7|120.64|21363
1644486780000|2022-02-10 09:53:00||120.68||120.7||120.7||120.68|5863
1644486810000|2022-02-10 09:53:30|||||||||8292
1644486830000|2022-02-10 09:53:50|120.76|120.72|120.78|120.74|120.82|120.76|120.76|120.72|13824
1644486840000|2022-02-10 09:54:00|120.76|120.72|120.76|120.72|120.76|120.72|120.74|120.7|6803
1644486860000|2022-02-10 09:54:20|120.74|120.7|120.74|120.7|120.74|120.7|120.72|120.68|2480
1644486890000|2022-02-10 09:54:50|||||||||685
1644486910000|2022-02-10 09:55:10|120.76|120.68|120.76|120.7|120.76|120.7|120.76|120.68|1238
1644486930000|2022-02-10 09:55:30|120.74|120.72|120.72|120.64|120.74|120.72|120.68|120.6|12389
1644486940000|2022-02-10 09:55:40|120.74|120.66|120.76|120.72|120.8|120.72|120.74|120.66|32263
1644486960000|2022-02-10 09:56:00|120.78|120.74|120.78|120.74|120.78|120.74|120.78|120.74|1969
1644487030000|2022-02-10 09:57:10|||||||||4119
1644487070000|2022-02-10 09:57:50|120.8|120.76|120.82|120.74|120.86|120.78|120.8|120.74|24961
1644487090000|2022-02-10 09:58:10|120.8|120.76|120.8|120.74|120.8|120.76|120.78|120.74|3041
1644487100000|2022-02-10 09:58:20|120.82|120.76|120.8|120.74|120.84|120.8|120.76|120.74|18122
1644487110000|2022-02-10 09:58:30|120.82|120.76|120.8|120.72|120.84|120.78|120.76|120.72|30088
1644487150000|2022-02-10 09:59:10|||||||||10
1644487170000|2022-02-10 09:59:30|120.78|120.7|120.76|120.7|120.78|120.7|120.72|120.68|10325
1644487190000|2022-02-10 09:59:50|120.74||120.76||120.76||120.74||5400
1644487200000|2022-02-10 10:00:00|120.78|120.72|120.78|120.74|120.82|120.74|120.78|120.72|5937
1644487210000|2022-02-10 10:00:10|||||||||7327
1644487240000|2022-02-10 10:00:40|||||||||18939
1644487310000|2022-02-10 10:01:50|||||||||3678
1644487320000|2022-02-10 10:02:00|120.8|120.76|120.78|120.74|120.84|120.8|120.78|120.74|33453
1644487330000|2022-02-10 10:02:10|||||||||10000
1644487350000|2022-02-10 10:02:30|120.76|120.72|120.74|120.7|120.76|120.72|120.72|120.68|5677
1644487370000|2022-02-10 10:02:50|120.72|120.68|120.68|120.62|120.72|120.68|120.68|120.6|5590
1644487380000|2022-02-10 10:03:00|120.66|120.6|120.68|120.6|120.68|120.6|120.64|120.58|593
1644487430000|2022-02-10 10:03:50|||||||||6837
1644487440000|2022-02-10 10:04:00|120.7|120.62|120.76|120.72|120.76|120.72|120.7|120.62|5502
1644487450000|2022-02-10 10:04:10|||||||||10000
1644487470000|2022-02-10 10:04:30|120.8|120.74|120.82|120.74|120.84|120.78|120.8|120.74|18753
1644487480000|2022-02-10 10:04:40|120.84|120.76|120.86|120.78|120.86|120.78|120.84|120.76|3055
1644487490000|2022-02-10 10:04:50|120.88|120.8|120.8|120.76|120.88|120.8|120.8|120.76|11235
1644487500000|2022-02-10 10:05:00|120.82|120.8|120.88|120.82|120.88|120.82|120.82|120.78|4491
1644487510000|2022-02-10 10:05:10|120.92|120.84|120.98|120.9|121|120.92|120.92|120.84|5577
1644487520000|2022-02-10 10:05:20|121|120.88|121|120.96|121|120.96|121|120.88|0
1644487540000|2022-02-10 10:05:40|121.02|120.98|121.08|121.04|121.08|121.04|121.02|120.98|30323
1644487550000|2022-02-10 10:05:50|||||||||90
1644487590000|2022-02-10 10:06:30|121.06|121.02|121.02|120.96|121.06|121.02|121.02|120.96|23521
1644487630000|2022-02-10 10:07:10|121||121||121||121||0
1644487640000|2022-02-10 10:07:20|120.98|120.92|121.02|120.96|121.02|120.96|120.96|120.9|4796
1644487650000|2022-02-10 10:07:30||120.98||120.98||120.98||120.98|0
1644487660000|2022-02-10 10:07:40|121|120.96|120.98|120.92|121|120.96|120.96|120.92|9986
1644487670000|2022-02-10 10:07:50|120.96|120.9|120.98|120.9|120.98|120.9|120.96|120.9|0
1644487680000|2022-02-10 10:08:00|121|120.92|121|120.94|121|120.94|121|120.92|5000
1644487690000|2022-02-10 10:08:10|121.02|120.96|121.06|121.02|121.06|121.02|121.02|120.96|9566
1644487700000|2022-02-10 10:08:20|121.1||121.1||121.1||121.1||711
1644487710000|2022-02-10 10:08:30||121.06||121.06||121.06||121.06|402
1644487720000|2022-02-10 10:08:40|121.12|121.08|121.12|121.08|121.12|121.08|121.12|121.08|4582
1644487740000|2022-02-10 10:09:00|||||||||292
1644487750000|2022-02-10 10:09:10|121.16|121.1|121.22|121.14|121.22|121.14|121.12|121.08|17140
1644487760000|2022-02-10 10:09:20||121.16||121.16||121.16||121.16|0
1644487770000|2022-02-10 10:09:30|121.26|121.18|121.26|121.2|121.28|121.2|121.26|121.18|4016
1644487780000|2022-02-10 10:09:40||121.22||121.22||121.22||121.22|0
1644487800000|2022-02-10 10:10:00|121.28|121.24|121.28|121.24|121.28|121.24|121.28|121.24|10
1644487810000|2022-02-10 10:10:10|121.32|121.26|121.4|121.3|121.4|121.3|121.32|121.26|4799
1644487820000|2022-02-10 10:10:20|121.38||121.36||121.38||121.36||3
1644487860000|2022-02-10 10:11:00|121.38||121.38||121.38||121.38||20
1644487870000|2022-02-10 10:11:10||121.32||121.32||121.32||121.32|24
1644487880000|2022-02-10 10:11:20|121.4|121.34|121.4|121.34|121.4|121.34|121.4|121.34|4642
1644487910000|2022-02-10 10:11:50|||||||||2244
1644487920000|2022-02-10 10:12:00|121.42|121.36|121.4|121.36|121.42|121.38|121.4|121.36|7258
1644487930000|2022-02-10 10:12:10|121.42|121.38|121.36|121.34|121.44|121.38|121.36|121.32|31108
1644487940000|2022-02-10 10:12:20|121.38||121.38||121.38||121.38||0
1644487950000|2022-02-10 10:12:30|121.36||121.36||121.36||121.36||0
1644487980000|2022-02-10 10:13:00|121.34|121.3|121.36|121.28|121.36|121.3|121.32|121.24|10121
1644488000000|2022-02-10 10:13:20|||||||||9897
1644488010000|2022-02-10 10:13:30|121.38|121.3|121.34|121.26|121.38|121.32|121.34|121.26|7455
1644488020000|2022-02-10 10:13:40||121.24||121.26||121.26||121.24|2580
1644488030000|2022-02-10 10:13:50|121.32|121.24|121.32|121.26|121.32|121.26|121.3|121.24|1000
1644488050000|2022-02-10 10:14:10||121.28||121.28||121.28||121.28|0
1644488060000|2022-02-10 10:14:20|||||||||2
1644488100000|2022-02-10 10:15:00|121.34|121.3|121.34|121.3|121.34|121.3|121.34|121.3|1310
1644488120000|2022-02-10 10:15:20|||||||||136
1644488130000|2022-02-10 10:15:30|||||||||820
1644488150000|2022-02-10 10:15:50|121.38|121.32|121.46|121.4|121.46|121.4|121.38|121.32|20930
1644488160000|2022-02-10 10:16:00|121.44|121.38|121.4|121.34|121.46|121.4|121.4|121.32|29658
1644488170000|2022-02-10 10:16:10||121.32||121.32||121.32||121.32|1885
1644488200000|2022-02-10 10:16:40||121.34||121.34||121.34||121.34|0
1644488210000|2022-02-10 10:16:50|||||||||205
1644488220000|2022-02-10 10:17:00|121.38|121.32|121.38|121.3|121.38|121.32|121.34|121.28|15762
1644488230000|2022-02-10 10:17:10|121.4|121.34|121.4|121.34|121.4|121.34|121.4|121.34|3250
1644488240000|2022-02-10 10:17:20|||||||||800
1644488260000|2022-02-10 10:17:40|||||||||2191
1644488270000|2022-02-10 10:17:50|121.38|121.3|121.36|121.28|121.38|121.34|121.34|121.26|2598
1644488280000|2022-02-10 10:18:00|||||||||8000
1644488290000|2022-02-10 10:18:10|||||||||977
1644488300000|2022-02-10 10:18:20|121.34||121.34||121.34||121.34||1000
1644488330000|2022-02-10 10:18:50|121.36|121.3|121.38|121.3|121.38|121.32|121.32|121.28|25497
1644488360000|2022-02-10 10:19:20|121.36|121.28|121.26|121.18|121.36|121.28|121.24|121.18|9814
1644488370000|2022-02-10 10:19:30|121.28|121.2|121.28|121.22|121.28|121.22|121.28|121.2|0
1644488380000|2022-02-10 10:19:40|121.3|121.24|121.32|121.24|121.32|121.24|121.3|121.24|1155
1644488390000|2022-02-10 10:19:50|121.34|121.26|121.38|121.32|121.44|121.34|121.34|121.26|18777
1644488400000|2022-02-10 10:20:00|121.36|121.3|121.34|121.26|121.36|121.3|121.3|121.2|870
1644488430000|2022-02-10 10:20:30||121.28||121.28||121.28||121.28|17359
1644488450000|2022-02-10 10:20:50|121.36||121.36||121.36||121.36||24585
1644488480000|2022-02-10 10:21:20|121.38|121.3|121.38|121.3|121.4|121.32|121.38|121.3|25185
1644488490000|2022-02-10 10:21:30|121.36||121.36||121.38||121.36||0
1644488500000|2022-02-10 10:21:40|121.38||121.36||121.38||121.36||861
1644488510000|2022-02-10 10:21:50|||||||||6408
1644488520000|2022-02-10 10:22:00|121.38||121.38||121.38||121.38||0
1644488560000|2022-02-10 10:22:40|121.36|121.28|121.28|121.18|121.36|121.28|121.24|121.18|20369
1644488570000|2022-02-10 10:22:50||121.2||121.18||121.22||121.18|0
1644488580000|2022-02-10 10:23:00|121.26||121.28||121.28||121.26||164
1644488600000|2022-02-10 10:23:20|121.3|121.2|121.28|121.22|121.3|121.22|121.28|121.18|0
1644488610000|2022-02-10 10:23:30|||||||||10000
1644488620000|2022-02-10 10:23:40|||||||||6144
1644488630000|2022-02-10 10:23:50|121.3||121.3||121.3||121.3||0
1644488680000|2022-02-10 10:24:40||121.24||121.24||121.24||121.22|10
1644488690000|2022-02-10 10:24:50|121.26|121.22|121.3|121.22|121.3|121.24|121.22|121.16|5884
1644488700000|2022-02-10 10:25:00|121.32|121.24|121.34|121.26|121.34|121.26|121.32|121.24|1450
1644488710000|2022-02-10 10:25:10|121.3|121.24|121.3|121.22|121.3|121.24|121.3|121.2|0
1644488720000|2022-02-10 10:25:20|121.32|121.24|121.3|121.22|121.32|121.24|121.3|121.22|0
1644488730000|2022-02-10 10:25:30|121.32|121.24|121.32|121.24|121.34|121.28|121.32|121.24|2000
1644488770000|2022-02-10 10:26:10|121.3||121.3||121.3||121.3||0
1644488780000|2022-02-10 10:26:20|121.32|121.28|121.32|121.24|121.32|121.28|121.32|121.24|11033
1644488820000|2022-02-10 10:27:00||121.28||121.24||121.28||121.24|0
1644488840000|2022-02-10 10:27:20|121.34|121.28|121.34|121.24|121.34|121.28|121.34|121.24|20
1644488850000|2022-02-10 10:27:30||121.26||121.28||121.28||121.26|25157
1644488890000|2022-02-10 10:28:10|121.32|121.24|121.32|121.28|121.32|121.28|121.24|121.2|9346
1644488900000|2022-02-10 10:28:20|||||||||925
1644488910000|2022-02-10 10:28:30|||||||||12500
1644488920000|2022-02-10 10:28:40|121.3|121.26|121.32|121.22|121.32|121.26|121.3|121.22|4847
1644488930000|2022-02-10 10:28:50||121.26||121.26||121.26||121.26|1205
1644488960000|2022-02-10 10:29:20|121.3|121.24|121.26|121.16|121.3|121.24|121.26|121.16|5592
1644488970000|2022-02-10 10:29:30|121.18|121.18|121.16|121.1|121.18|121.18|121.16|121.1|3737
1644488980000|2022-02-10 10:29:40|121.14|121.08|121.16|121.08|121.16|121.12|121.12|121.02|20369
1644488990000|2022-02-10 10:29:50|121.18|121.1|121.22|121.14|121.22|121.14|121.18|121.1|3318
1644489000000|2022-02-10 10:30:00||121.16||121.16||121.16||121.16|25
1644489010000|2022-02-10 10:30:10|121.2||121.2||121.2||121.2||1000
1644489050000|2022-02-10 10:30:50|121.22||121.24||121.24||121.22||12046
1644489070000|2022-02-10 10:31:10|121.22|121.18|121.06|121.02|121.22|121.18|121.06|121|69395
1644489080000|2022-02-10 10:31:20|121.08|121.04|121.14|121.1|121.14|121.1|121.08|121.04|2761
1644489090000|2022-02-10 10:31:30||121.08||121.06||121.08||121.06|825
1644489110000|2022-02-10 10:31:50|||||||||825
1644489130000|2022-02-10 10:32:10|||||||||1694
1644489140000|2022-02-10 10:32:20|||||||||10000
1644489170000|2022-02-10 10:32:50|121.1|121.04|121.08|121.02|121.1|121.04|121.06|121|6956
1644489180000|2022-02-10 10:33:00|121.06|121|121.12|121.02|121.12|121.02|121.02|120.92|259296
1644489190000|2022-02-10 10:33:10||121.06||121.06||121.06||121.04|0
1644489210000|2022-02-10 10:33:30||121.04||121.04||121.04||121.04|889
1644489220000|2022-02-10 10:33:40|121.08|121.06|121.1|121.06|121.1|121.06|121.08|121.06|0
1644489240000|2022-02-10 10:34:00||121.02||121.02||121.02||121.02|34
1644489250000|2022-02-10 10:34:10|121.12|121.04|121.12|121.04|121.12|121.04|121.12|121.04|0
1644489260000|2022-02-10 10:34:20|121.1|121.02|121.1|121.02|121.1|121.04|121.1|121.02|0
1644489270000|2022-02-10 10:34:30|||||||||5000
1644489280000|2022-02-10 10:34:40|121.08||121.12||121.12||121.08||82
1644489290000|2022-02-10 10:34:50|121.14|121.06|121.2|121.1|121.2|121.14|121.1|121.06|14421
1644489300000|2022-02-10 10:35:00||121.12||121.14||121.14||121.12|138
1644489320000|2022-02-10 10:35:20|||||||||358906
1644489330000|2022-02-10 10:35:30|||||||||1372
1644489340000|2022-02-10 10:35:40|||||||||4135
1644489360000|2022-02-10 10:36:00|121.22|121.16|121.3|121.22|121.36|121.28|121.22|121.14|56493
1644489370000|2022-02-10 10:36:10|121.32|121.26|121.3|121.24|121.32|121.26|121.3|121.18|2262
1644489380000|2022-02-10 10:36:20|121.32|121.26|121.32|121.26|121.34|121.26|121.32|121.26|1697
1644489390000|2022-02-10 10:36:30|121.3|121.24|121.28|121.2|121.3|121.24|121.28|121.18|5542
1644489400000|2022-02-10 10:36:40|121.3|121.22|121.32|121.24|121.32|121.24|121.3|121.22|5616
1644489410000|2022-02-10 10:36:50|121.34|121.28|121.34|121.28|121.34|121.28|121.34|121.28|1281
1644489420000|2022-02-10 10:37:00|||||||||10000
1644489440000|2022-02-10 10:37:20|121.32|121.24|121.34|121.28|121.34|121.28|121.32|121.24|4729
1644489470000|2022-02-10 10:37:50|121.32|121.24|121.28|121.2|121.32|121.24|121.28|121.2|1489
1644489480000|2022-02-10 10:38:00|121.26|121.18|121.22|121.16|121.26|121.18|121.22|121.14|0
1644489490000|2022-02-10 10:38:10|121.2|121.12|121.22|121.14|121.22|121.14|121.18|121.12|1744
1644489530000|2022-02-10 10:38:50||121.16||121.16||121.16||121.16|86
1644489550000|2022-02-10 10:39:10||121.18||121.16||121.18||121.16|0
1644489560000|2022-02-10 10:39:20|121.2|121.14|121.12|121.06|121.2|121.14|121.1|121.02|7032
1644489570000|2022-02-10 10:39:30|121.14||121.12||121.14||121.12||0
1644489580000|2022-02-10 10:39:40||121.08||121.06||121.08||121.06|3286
1644489600000|2022-02-10 10:40:00||121.04||121.04||121.04||121.04|0
1644489610000|2022-02-10 10:40:10||121.08||121.08||121.08||121.08|0
1644489630000|2022-02-10 10:40:30|121.14||121.14||121.14||121.14||50
1644489640000|2022-02-10 10:40:40|121.16|121.1|121.18|121.12|121.2|121.16|121.12|121.08|25281
1644489650000|2022-02-10 10:40:50|121.16|121.1|121.12|121.08|121.16|121.1|121.12|121.08|2294
1644489670000|2022-02-10 10:41:10|121.14||121.14||121.16||121.14||0
1644489680000|2022-02-10 10:41:20|||||||||4099
1644489700000|2022-02-10 10:41:40|121.16|121.1|121.18|121.1|121.18|121.1|121.16|121.1|1
1644489710000|2022-02-10 10:41:50|121.16||121.16||121.16||121.16||0
1644489720000|2022-02-10 10:42:00|121.18|121.12|121.12|121.08|121.18|121.12|121.12|121.08|8867
1644489730000|2022-02-10 10:42:10|121.14||121.14||121.16||121.14||0
1644489740000|2022-02-10 10:42:20|121.16||121.14||121.16||121.14||0
1644489750000|2022-02-10 10:42:30|121.12||121.14||121.14||121.12||0
1644489760000|2022-02-10 10:42:40|||||||||2796
1644489820000|2022-02-10 10:43:40|121.16||121.16||121.16||121.16||0
1644489830000|2022-02-10 10:43:50|121.18|121.1|121.18|121.1|121.2|121.1|121.14|121.1|584
1644489840000|2022-02-10 10:44:00|121.16||121.16||121.16||121.16||0
1644489860000|2022-02-10 10:44:20|||||||||400
1644489880000|2022-02-10 10:44:40|121.18||121.18||121.18||121.18||0
1644489890000|2022-02-10 10:44:50|||||||||921
1644489900000|2022-02-10 10:45:00||121.12||121.12||121.12||121.12|8
1644489910000|2022-02-10 10:45:10|121.2|121.18|121.22|121.18|121.22|121.18|121.2|121.12|5706
1644489920000|2022-02-10 10:45:20|121.24|121.2|121.24|121.18|121.28|121.2|121.24|121.18|3260
1644489930000|2022-02-10 10:45:30|121.26||121.24||121.26||121.24||0
1644489940000|2022-02-10 10:45:40|||||||||4482
1644489950000|2022-02-10 10:45:50|121.22|121.16|121.18|121.14|121.22|121.16|121.18|121.12|9726
1644489960000|2022-02-10 10:46:00|121.2|121.12|121.2|121.12|121.2|121.12|121.2|121.12|6692
1644489970000|2022-02-10 10:46:10|121.22|121.14|121.24|121.16|121.24|121.16|121.22|121.14|910
1644490000000|2022-02-10 10:46:40|121.26|121.2|121.26|121.2|121.26|121.2|121.24|121.16|2062
1644490020000|2022-02-10 10:47:00|||||||||15000
1644490030000|2022-02-10 10:47:10|121.24||121.24||121.24||121.24||0
1644490040000|2022-02-10 10:47:20|121.26||121.26||121.26||121.26||82
1644490050000|2022-02-10 10:47:30|121.24|121.16|121.22|121.16|121.24|121.2|121.22|121.14|2591
1644490060000|2022-02-10 10:47:40|||||||||1651
1644490070000|2022-02-10 10:47:50|121.24|121.18|121.26|121.18|121.26|121.18|121.24|121.18|0
1644490080000|2022-02-10 10:48:00|121.24|121.16|121.22|121.16|121.24|121.16|121.22|121.16|0
1644490100000|2022-02-10 10:48:20|||||||||3000
1644490140000|2022-02-10 10:49:00|121.24||121.24||121.24||121.24||0
1644490150000|2022-02-10 10:49:10|||||||||2000
1644490160000|2022-02-10 10:49:20|121.22|121.14|121.16|121.08|121.22|121.14|121.14|121.06|4849
1644490170000|2022-02-10 10:49:30|121.14||121.14||121.16||121.14||37
1644490180000|2022-02-10 10:49:40|121.16|121.1|121.14|121.1|121.16|121.1|121.14|121.08|714
1644490190000|2022-02-10 10:49:50|121.16|121.12|121.16|121.12|121.16|121.12|121.16|121.12|9294
1644490200000|2022-02-10 10:50:00|121.18|121.14|121.16|121.1|121.22|121.14|121.16|121.1|1055
1644490210000|2022-02-10 10:50:10|121.18|121.12|121.22|121.16|121.22|121.16|121.18|121.12|3652
1644490220000|2022-02-10 10:50:20|121.24|121.18|121.26|121.18|121.28|121.2|121.24|121.18|0
1644490240000|2022-02-10 10:50:40|121.24|121.16|121.26|121.18|121.26|121.18|121.24|121.16|0
1644490250000|2022-02-10 10:50:50|||||||||1218
1644490280000|2022-02-10 10:51:20|||||||||17217
1644490290000|2022-02-10 10:51:30|121.24||121.24||121.24||121.24||2
1644490300000|2022-02-10 10:51:40|121.26||121.24||121.26||121.24||0
1644490310000|2022-02-10 10:51:50|121.26||121.26||121.26||121.26||0
1644490330000|2022-02-10 10:52:10|121.28|121.2|121.32|121.24|121.32|121.28|121.28|121.2|60878
1644490340000|2022-02-10 10:52:20|121.34|121.26|121.32|121.24|121.34|121.26|121.32|121.24|17358
1644490350000|2022-02-10 10:52:30|121.3||121.3||121.32||121.28||52
1644490380000|2022-02-10 10:53:00|121.28|121.22|121.24|121.18|121.28|121.22|121.22|121.18|11370
1644490400000|2022-02-10 10:53:20|121.22|121.16|121.22|121.16|121.22|121.16|121.2|121.16|2172
1644490410000|2022-02-10 10:53:30|121.2|121.14|121.18|121.1|121.2|121.14|121.16|121.08|5916
1644490420000|2022-02-10 10:53:40||121.12||121.1||121.12||121.1|0
1644490430000|2022-02-10 10:53:50||121.12||121.12||121.12||121.12|4500
1644490450000|2022-02-10 10:54:10|||||||||406
1644490470000|2022-02-10 10:54:30|121.2||121.2||121.2||121.18||0
1644490490000|2022-02-10 10:54:50|121.18||121.18||121.18||121.18||0
1644490500000|2022-02-10 10:55:00|||||||||7462
1644490510000|2022-02-10 10:55:10|121.2||121.2||121.2||121.2||0
1644490520000|2022-02-10 10:55:20|121.22|121.14|121.22|121.14|121.22|121.14|121.22|121.14|0
1644490530000|2022-02-10 10:55:30|121.18|121.12|121.18|121.1|121.18|121.12|121.18|121.1|1744
1644490540000|2022-02-10 10:55:40|121.14|121.08|121.14|121.06|121.14|121.08|121.12|121.04|9436
1644490570000|2022-02-10 10:56:10|121.12|121.04|121.12|121.04|121.12|121.04|121.12|121.04|0
1644490590000|2022-02-10 10:56:30|121.14|121.06|121.14|121.1|121.18|121.1|121.14|121.06|1681
1644490650000|2022-02-10 10:57:30|121.12|121.08|121.12|121.08|121.12|121.08|121.12|121.06|1060
1644490660000|2022-02-10 10:57:40|121.14||121.12||121.14||121.12||2011
1644490670000|2022-02-10 10:57:50||121.06||121.04||121.06||121.04|0
1644490690000|2022-02-10 10:58:10|||||||||550
1644490710000|2022-02-10 10:58:30|121.1|121.02|121.1|121.04|121.1|121.04|121.1|121.02|0
1644490730000|2022-02-10 10:58:50|121.12|121.06|121.12|121.06|121.12|121.06|121.12|121.06|10
1644490750000|2022-02-10 10:59:10|||||||||183
1644490760000|2022-02-10 10:59:20|121.14|121.08|121.2|121.14|121.2|121.14|121.12|121.08|15505
1644490790000|2022-02-10 10:59:50|||||||||1
1644490820000|2022-02-10 11:00:20||121.16||121.14||121.16||121.14|0
1644490860000|2022-02-10 11:01:00|||||||||985
1644490870000|2022-02-10 11:01:10|||||||||10125
1644490930000|2022-02-10 11:02:10|||||||||123
1644490970000|2022-02-10 11:02:50|||||||||40109
1644490980000|2022-02-10 11:03:00||121.16||121.16||121.16||121.16|1307
1644491000000|2022-02-10 11:03:20|121.22|121.18|121.2|121.18|121.24|121.18|121.2|121.18|9360
1644491010000|2022-02-10 11:03:30|121.22|121.16|121.24|121.2|121.24|121.2|121.22|121.16|9330
1644491030000|2022-02-10 11:03:50|||||||||321
1644491040000|2022-02-10 11:04:00|||||||||10084
1644491060000|2022-02-10 11:04:20|121.22|121.18|121.28|121.2|121.28|121.2|121.2|121.14|5807
1644491070000|2022-02-10 11:04:30|121.3|121.22|121.28|121.22|121.3|121.22|121.28|121.22|0
1644491080000|2022-02-10 11:04:40|121.26|121.2|121.26|121.2|121.26|121.22|121.24|121.2|5056
1644491110000|2022-02-10 11:05:10|||||||||1
1644491120000|2022-02-10 11:05:20|121.24|121.18|121.22|121.18|121.24|121.2|121.2|121.18|11208
1644491130000|2022-02-10 11:05:30|121.24|121.2|121.26|121.2|121.26|121.22|121.24|121.18|9153
1644491150000|2022-02-10 11:05:50|||||||||611
1644491190000|2022-02-10 11:06:30||121.22||121.22||121.22||121.22|624
1644491230000|2022-02-10 11:07:10|121.24|121.2|121.26|121.22|121.26|121.22|121.22|121.18|2043
1644491280000|2022-02-10 11:08:00|121.24|121.2|121.2|121.14|121.24|121.2|121.2|121.14|10616
1644491310000|2022-02-10 11:08:30|||||||||394
1644491340000|2022-02-10 11:09:00||121.16||121.16||121.16||121.16|6152
1644491350000|2022-02-10 11:09:10||121.14||121.14||121.14||121.14|0
1644491360000|2022-02-10 11:09:20||121.16||121.16||121.16||121.16|0
1644491370000|2022-02-10 11:09:30||121.18||121.18||121.18||121.18|0
1644491390000|2022-02-10 11:09:50|||||||||925
1644491400000|2022-02-10 11:10:00|121.22||121.24||121.26||121.22||28033
1644491410000|2022-02-10 11:10:10|121.22||121.22||121.22||121.22||0
1644491420000|2022-02-10 11:10:20|||||||||9056
1644491460000|2022-02-10 11:11:00|121.24|121.2|121.3|121.22|121.3|121.22|121.24|121.18|26388
1644491470000|2022-02-10 11:11:10|121.32|121.24|121.18|121.12|121.32|121.26|121.18|121.12|32059
1644491480000|2022-02-10 11:11:20|121.2|121.16|121.28|121.2|121.28|121.2|121.2|121.16|1240
1644491490000|2022-02-10 11:11:30|121.26||121.28||121.28||121.26||3983
1644491500000|2022-02-10 11:11:40|121.26|121.18|121.22|121.14|121.26|121.18|121.22|121.14|3797
1644491510000|2022-02-10 11:11:50|121.2|121.16|121.22|121.16|121.22|121.16|121.18|121.16|0
1644491520000|2022-02-10 11:12:00|||||||||8536
1644491530000|2022-02-10 11:12:10|121.2|121.14|121.14|121.1|121.2|121.14|121.14|121.1|828
1644491540000|2022-02-10 11:12:20|121.12|121.08|121.14|121.08|121.14|121.08|121.12|121.08|802
1644491560000|2022-02-10 11:12:40||121.06||121.06||121.06||121.06|0
1644491580000|2022-02-10 11:13:00|121.16|121.08|121.16|121.08|121.16|121.08|121.16|121.08|6600
1644491590000|2022-02-10 11:13:10|121.14|121.06|121.12|121.04|121.14|121.06|121.08|121|3411
1644491600000|2022-02-10 11:13:20|||||||||2000
1644491650000|2022-02-10 11:14:10||121.06||121.06||121.06||121.06|0
1644491660000|2022-02-10 11:14:20|121.1|121.04|121.04|120.98|121.1|121.04|121.04|120.98|31105
1644491690000|2022-02-10 11:14:50|||||||||21527
1644491740000|2022-02-10 11:15:40|121.06|121|121.02|120.98|121.06|121|121.02|120.96|16357
1644491760000|2022-02-10 11:16:00|121|120.94|120.98|120.9|121|120.94|120.96|120.86|1632
1644491770000|2022-02-10 11:16:10|120.94|120.92|120.96|120.9|120.98|120.92|120.94|120.9|2000
1644491790000|2022-02-10 11:16:30|120.98|120.92|121|120.94|121.02|120.96|120.98|120.92|10468
1644491840000|2022-02-10 11:17:20|120.98|120.92|121|120.92|121|120.92|120.96|120.9|22138
1644491860000|2022-02-10 11:17:40|120.98||120.98||120.98||120.98||87
1644491870000|2022-02-10 11:17:50|120.96|120.88|120.92|120.84|120.96|120.88|120.9|120.8|3949
1644491880000|2022-02-10 11:18:00|120.94|120.86|120.94|120.88|120.94|120.88|120.94|120.86|0
1644491890000|2022-02-10 11:18:10|||||||||3369
1644491960000|2022-02-10 11:19:20|120.92|120.86|120.9|120.86|120.94|120.88|120.9|120.84|1204
1644491970000|2022-02-10 11:19:30|120.86|120.84|120.88|120.8|120.9|120.84|120.86|120.8|5091
1644491980000|2022-02-10 11:19:40|120.86||120.86||120.86||120.84||0
1644491990000|2022-02-10 11:19:50|120.84||120.84||120.86||120.84||0
1644492000000|2022-02-10 11:20:00|120.86|120.82|120.88|120.84|120.88|120.84|120.86|120.82|19833
1644492010000|2022-02-10 11:20:10|120.86|120.82|120.88|120.82|120.88|120.84|120.86|120.8|3609
1644492020000|2022-02-10 11:20:20|||||||||2490
1644492070000|2022-02-10 11:21:10|120.9|120.84|120.9|120.84|120.9|120.84|120.9|120.84|0
1644492090000|2022-02-10 11:21:30|120.88||120.88||120.88||120.88||0
1644492100000|2022-02-10 11:21:40|120.86|120.82|120.88|120.82|120.88|120.82|120.86|120.82|3011
1644492110000|2022-02-10 11:21:50|120.9||120.9||120.9||120.9||0
1644492120000|2022-02-10 11:22:00|120.88|120.84|120.88|120.82|120.88|120.84|120.88|120.82|175
1644492130000|2022-02-10 11:22:10|120.9||120.9||120.9||120.9||0
1644492140000|2022-02-10 11:22:20||120.84||120.82||120.84||120.82|379
1644492150000|2022-02-10 11:22:30|120.88|120.84|120.86|120.8|120.88|120.84|120.84|120.8|4728
1644492160000|2022-02-10 11:22:40|120.84||120.84||120.84||120.84||1729
1644492170000|2022-02-10 11:22:50|120.82|120.76|120.8|120.74|120.84|120.76|120.78|120.74|2324
1644492180000|2022-02-10 11:23:00|120.82|120.76|120.84|120.76|120.84|120.76|120.82|120.76|1271
1644492200000|2022-02-10 11:23:20|120.82||120.82||120.82||120.82||0
1644492220000|2022-02-10 11:23:40|120.84||120.84||120.84||120.84||0
1644492240000|2022-02-10 11:24:00|120.82||120.82||120.82||120.82||0
1644492250000|2022-02-10 11:24:10|120.84||120.82||120.84||120.82||0
1644492260000|2022-02-10 11:24:20|120.84||120.84||120.84||120.84||0
1644492270000|2022-02-10 11:24:30|120.82||120.82||120.82||120.82||0
1644492280000|2022-02-10 11:24:40|120.84||120.84||120.84||120.84||0
1644492310000|2022-02-10 11:25:10||120.78||120.78||120.78||120.78|0
1644492340000|2022-02-10 11:25:40|120.82|120.76|120.8|120.74|120.82|120.76|120.78|120.74|3770
1644492380000|2022-02-10 11:26:20|120.82|120.78|120.84|120.78|120.84|120.78|120.82|120.78|200
1644492390000|2022-02-10 11:26:30|120.86|120.8|120.86|120.8|120.88|120.82|120.86|120.8|2721
1644492400000|2022-02-10 11:26:40|120.84|120.78|120.82|120.76|120.86|120.78|120.8|120.76|7614
1644492420000|2022-02-10 11:27:00|120.84||120.82||120.84||120.82||200
1644492440000|2022-02-10 11:27:20|120.8|120.74|120.76|120.7|120.8|120.74|120.74|120.7|1849
1644492450000|2022-02-10 11:27:30|120.78||120.76||120.78||120.76||0
1644492460000|2022-02-10 11:27:40|120.74||120.76||120.76||120.74||3090
1644492500000|2022-02-10 11:28:20|120.74|120.68|120.74|120.7|120.74|120.7|120.7|120.64|2081
1644492510000|2022-02-10 11:28:30|120.72|120.68|120.72|120.68|120.72|120.68|120.72|120.68|10151
1644492520000|2022-02-10 11:28:40|120.74||120.74||120.74||120.74||2
1644492540000|2022-02-10 11:29:00|120.72|120.66|120.72|120.64|120.72|120.66|120.72|120.64|0
1644492560000|2022-02-10 11:29:20|120.74|120.66|120.74|120.66|120.74|120.66|120.74|120.66|12435
1644492580000|2022-02-10 11:29:40|120.72||120.7||120.72||120.7||0
1644492600000|2022-02-10 11:30:00|120.72|120.68|120.72|120.66|120.72|120.68|120.72|120.66|2
1644492610000|2022-02-10 11:30:10|120.7|120.64|120.7|120.64|120.7|120.64|120.7|120.64|2951
1644492640000|2022-02-10 11:30:40|120.66|120.62|120.62|120.54|120.7|120.64|120.6|120.54|4168
1644492650000|2022-02-10 11:30:50||120.56||120.54||120.56||120.54|0
1644492660000|2022-02-10 11:31:00||120.56||120.56||120.56||120.56|93
1644492670000|2022-02-10 11:31:10|120.64|120.58|120.7|120.6|120.7|120.62|120.64|120.58|7739
1644492680000|2022-02-10 11:31:20|120.72|120.62|120.72|120.64|120.72|120.64|120.72|120.62|0
1644492690000|2022-02-10 11:31:30|120.74||120.72||120.74||120.72||0
1644492700000|2022-02-10 11:31:40|||||||||23
1644492740000|2022-02-10 11:32:20|||||||||2071
1644492750000|2022-02-10 11:32:30|120.74|120.66|120.8|120.74|120.8|120.74|120.74|120.66|6982
1644492760000|2022-02-10 11:32:40||120.76||120.76||120.76||120.76|0
1644492770000|2022-02-10 11:32:50|120.82|120.78|120.84|120.78|120.86|120.78|120.82|120.76|5985
1644492780000|2022-02-10 11:33:00|120.86|120.8|120.88|120.8|120.88|120.8|120.86|120.8|0
1644492800000|2022-02-10 11:33:20|120.9|120.82|120.92|120.84|120.92|120.84|120.9|120.82|1492
1644492830000|2022-02-10 11:33:50|120.94|120.86|120.96|120.88|120.98|120.88|120.94|120.86|1271
1644492840000|2022-02-10 11:34:00|120.94||120.98||120.98||120.94||5
1644492850000|2022-02-10 11:34:10|121|120.9|120.98|120.92|121.06|120.98|120.96|120.9|3343
1644492860000|2022-02-10 11:34:20|121|120.94|120.98|120.92|121.04|121.02|120.98|120.92|51492
1644492870000|2022-02-10 11:34:30|121|120.94|121.04|120.94|121.04|120.94|120.98|120.94|10
1644492880000|2022-02-10 11:34:40|121.06|120.96|121.04|120.98|121.08|120.98|121.04|120.96|1478
1644492900000|2022-02-10 11:35:00|121.06|121|121.06|121|121.06|121|121.06|121|3045
1644492910000|2022-02-10 11:35:10|121.08|121.04|121.14|121.06|121.14|121.06|121.08|121.04|9735
1644492920000|2022-02-10 11:35:20|121.12|121.04|121.12|121.04|121.12|121.04|121.12|121.04|807
1644492940000|2022-02-10 11:35:40||121.08||121.04||121.08||121.04|0
1644492950000|2022-02-10 11:35:50||121.06||121.08||121.08||121.06|18220
1644492960000|2022-02-10 11:36:00|121.16|121.1|121.18|121.1|121.2|121.1|121.16|121.1|0
1644492980000|2022-02-10 11:36:20|||||||||3524
1644492990000|2022-02-10 11:36:30|121.2|121.12|121.2|121.14|121.22|121.14|121.2|121.12|0
1644493000000|2022-02-10 11:36:40|||||||||2806
1644493010000|2022-02-10 11:36:50|121.22|121.16|121.26|121.2|121.28|121.2|121.22|121.14|3390
1644493020000|2022-02-10 11:37:00|121.24|121.22|121.24|121.18|121.24|121.22|121.2|121.14|8767
1644493050000|2022-02-10 11:37:30|121.22|121.16|121.2|121.1|121.22|121.16|121.16|121.06|6638
1644493060000|2022-02-10 11:37:40|121.18|121.12|121.18|121.1|121.18|121.12|121.18|121.1|657
1644493070000|2022-02-10 11:37:50|||||||||441
1644493090000|2022-02-10 11:38:10|121.2|121.12|121.22|121.12|121.22|121.12|121.2|121.12|0
1644493100000|2022-02-10 11:38:20|121.2|121.1|121.2|121.12|121.2|121.12|121.2|121.1|1632
1644493110000|2022-02-10 11:38:30|121.18|121.1|121.18|121.1|121.18|121.1|121.18|121.1|0
1644493140000|2022-02-10 11:39:00|121.16|121.06|121.02|120.96|121.16|121.06|121|120.94|10636
1644493150000|2022-02-10 11:39:10|121.04|120.98|121.04|121|121.06|121|121.04|120.98|2000
1644493160000|2022-02-10 11:39:20||120.98||120.98||120.98||120.98|0
1644493180000|2022-02-10 11:39:40|121.06|121|121.1|121.04|121.1|121.04|121.06|121|8100
1644493190000|2022-02-10 11:39:50|121.08|121|121.06|120.98|121.08|121|121.06|120.98|62688
1644493200000|2022-02-10 11:40:00|121.04|121|121.02|120.96|121.06|121|121.02|120.96|2900
1644493230000|2022-02-10 11:40:30|121|120.92|121|120.92|121|120.92|120.94|120.86|10000
1644493240000|2022-02-10 11:40:40|121.02|120.94|121.02|120.94|121.02|120.94|121.02|120.94|0
1644493260000|2022-02-10 11:41:00|121|120.92|121|120.92|121|120.92|121|120.92|0
1644493270000|2022-02-10 11:41:10|120.98|120.9|121|120.9|121|120.9|120.98|120.88|0
1644493280000|2022-02-10 11:41:20|120.98||120.98||120.98||120.98||3145
1644493300000|2022-02-10 11:41:40|120.96|120.88|120.94|120.88|120.96|120.88|120.94|120.88|1561
1644493310000|2022-02-10 11:41:50|120.92|120.86|120.9|120.84|120.92|120.86|120.88|120.8|2090
1644493320000|2022-02-10 11:42:00||120.82||120.82||120.84||120.82|414
1644493370000|2022-02-10 11:42:50|120.88|120.8|120.88|120.8|120.88|120.8|120.88|120.8|874
1644493400000|2022-02-10 11:43:20|||||||||1500
1644493420000|2022-02-10 11:43:40|120.86||120.86||120.86||120.84||0
1644493430000|2022-02-10 11:43:50|120.88|120.82|120.88|120.8|120.9|120.84|120.88|120.76|0
1644493440000|2022-02-10 11:44:00||120.78||120.78||120.78||120.78|0
1644493450000|2022-02-10 11:44:10|120.86||120.86||120.86||120.84||0
1644493460000|2022-02-10 11:44:20|120.84|120.74|120.8|120.74|120.84|120.74|120.78|120.68|1275
1644493480000|2022-02-10 11:44:40|120.82||120.82||120.82||120.82||823
1644493490000|2022-02-10 11:44:50|||||||||11773
1644493500000|2022-02-10 11:45:00||120.76||120.74||120.76||120.74|0
1644493520000|2022-02-10 11:45:20|120.84|120.76|120.82|120.76|120.84|120.76|120.82|120.76|0
1644493560000|2022-02-10 11:46:00|120.8|120.74|120.8|120.74|120.82|120.74|120.76|120.74|2393
1644493570000|2022-02-10 11:46:10|120.82|120.76|120.82|120.76|120.84|120.76|120.82|120.76|0
1644493590000|2022-02-10 11:46:30||120.8||120.8||120.8||120.8|0
1644493600000|2022-02-10 11:46:40|120.8|120.76|120.82|120.76|120.82|120.76|120.8|120.74|6307
1644493610000|2022-02-10 11:46:50|||||||||4171
1644493670000|2022-02-10 11:47:50|120.86|120.8|120.86|120.82|120.86|120.82|120.86|120.8|5067
1644493690000|2022-02-10 11:48:10|120.88|120.84|120.86|120.82|120.88|120.84|120.86|120.82|0
1644493720000|2022-02-10 11:48:40|120.88|120.84|120.9|120.84|120.9|120.84|120.88|120.84|4418
1644493760000|2022-02-10 11:49:20|120.88|120.82|120.86|120.78|120.88|120.82|120.86|120.78|0
1644493780000|2022-02-10 11:49:40|120.88|120.8|120.88|120.8|120.88|120.8|120.84|120.8|11
1644493790000|2022-02-10 11:49:50|120.86||120.86||120.86||120.86||2342
1644493800000|2022-02-10 11:50:00|120.88|120.82|120.94|120.92|120.96|120.92|120.88|120.82|45846
1644493810000|2022-02-10 11:50:10|120.98|120.94|120.98|120.92|121.02|120.94|120.98|120.92|1536
1644493820000|2022-02-10 11:50:20|120.96|120.88|120.96|120.88|120.96|120.88|120.92|120.88|2777
1644493830000|2022-02-10 11:50:30|120.98||120.94||120.98||120.94||827
1644493840000|2022-02-10 11:50:40|120.92|120.84|120.9|120.86|120.92|120.86|120.9|120.82|4258
1644493850000|2022-02-10 11:50:50|120.88|120.82|120.9|120.82|120.9|120.82|120.88|120.82|447
1644493870000|2022-02-10 11:51:10|120.92|120.84|120.92|120.84|120.92|120.84|120.92|120.84|3518
1644493910000|2022-02-10 11:51:50|120.94||120.92||120.94||120.92||0
1644493920000|2022-02-10 11:52:00|120.9|120.82|120.88|120.82|120.9|120.84|120.86|120.82|4950
1644493930000|2022-02-10 11:52:10|120.86|120.78|120.86|120.82|120.86|120.82|120.84|120.76|1933
1644493940000|2022-02-10 11:52:20|120.88||120.88||120.88||120.88||3593
1644493990000|2022-02-10 11:53:10|120.84|120.8|120.84|120.82|120.84|120.82|120.8|120.72|8599
1644494000000|2022-02-10 11:53:20|120.86|120.84|121|120.92|121|120.94|120.86|120.84|21861
1644494010000|2022-02-10 11:53:30|120.98|120.96|121|120.96|121|120.96|120.98|120.92|2000
1644494030000|2022-02-10 11:53:50|121.02|120.98|121.08|121.02|121.08|121.02|121|120.98|13152
1644494040000|2022-02-10 11:54:00|121.1|121.04|121.12|121.06|121.12|121.06|121.1|121.04|4235
1644494050000|2022-02-10 11:54:10|121.1|121.02|121.1|121.04|121.1|121.06|121.04|121|25207
1644494060000|2022-02-10 11:54:20|121.12|121.06|121.14|121.08|121.14|121.08|121.12|121.06|9881
1644494080000|2022-02-10 11:54:40|||||||||2254
1644494100000|2022-02-10 11:55:00|121.12|121.04|121.1|121|121.14|121.08|121.08|121|20023
1644494110000|2022-02-10 11:55:10|121.08||121.08||121.08||121.08||667
1644494120000|2022-02-10 11:55:20|||||||||817
1644494150000|2022-02-10 11:55:50|||||||||1500
1644494160000|2022-02-10 11:56:00|121.06||121.04||121.06||121.04||2000
1644494170000|2022-02-10 11:56:10|121.02|120.98|121|120.92|121.02|120.98|121|120.9|12279
1644494180000|2022-02-10 11:56:20|121.02|120.96|121.02|120.96|121.02|120.96|121.02|120.96|0
1644494200000|2022-02-10 11:56:40|121.04|120.98|121.1|121.02|121.12|121.04|121.02|120.98|2697
1644494210000|2022-02-10 11:56:50||121.04||121.04||121.04||121.04|1804
1644494220000|2022-02-10 11:57:00|121.12|121.06|121.12|121.06|121.12|121.06|121.12|121.06|0
1644494240000|2022-02-10 11:57:20|121.14||121.14||121.14||121.12||0
1644494250000|2022-02-10 11:57:30|||||||||1650
1644494280000|2022-02-10 11:58:00||121.08||121.08||121.08||121.08|3900
1644494300000|2022-02-10 11:58:20||121.06||121.06||121.06||121.06|0
1644494320000|2022-02-10 11:58:40|121.16|121.08|121.18|121.1|121.18|121.1|121.16|121.06|0
1644494350000|2022-02-10 11:59:10|121.16||121.16||121.16||121.16||336
1644494380000|2022-02-10 11:59:40|121.18|121.12|121.18|121.12|121.18|121.12|121.18|121.12|0
1644494390000|2022-02-10 11:59:50|||||||||1663
1644494400000|2022-02-10 12:00:00|||||||||5000
1644494410000|2022-02-10 12:00:10|||||||||12847
1644494430000|2022-02-10 12:00:30|121.2|121.14|121.26|121.18|121.28|121.2|121.16|121.12|45842
1644494440000|2022-02-10 12:00:40|121.24||121.24||121.24||121.24||0
1644494450000|2022-02-10 12:00:50|121.22|121.16|121.18|121.16|121.22|121.16|121.16|121.1|6483
1644494470000|2022-02-10 12:01:10|121.2||121.2||121.2||121.2||0
1644494510000|2022-02-10 12:01:50|121.22|121.18|121.26|121.18|121.26|121.18|121.22|121.18|175
1644494530000|2022-02-10 12:02:10|||||||||9000
1644494540000|2022-02-10 12:02:20|121.24||121.24||121.24||121.24||50
1644494550000|2022-02-10 12:02:30|||||||||299
1644494570000|2022-02-10 12:02:50|121.22|121.16|121.22|121.16|121.22|121.16|121.22|121.16|0
1644494610000|2022-02-10 12:03:30|121.2|121.18|121.3|121.22|121.32|121.22|121.2|121.18|20798
1644494620000|2022-02-10 12:03:40|121.28||121.28||121.28||121.28||0
1644494640000|2022-02-10 12:04:00|||||||||1300
1644494660000|2022-02-10 12:04:20|121.26|121.2|121.22|121.16|121.26|121.2|121.22|121.16|6385
1644494680000|2022-02-10 12:04:40|||||||||2417
1644494690000|2022-02-10 12:04:50|121.24||121.24||121.24||121.24||1290
1644494710000|2022-02-10 12:05:10|121.26|121.18|121.3|121.22|121.3|121.22|121.26|121.18|8810
1644494720000|2022-02-10 12:05:20|121.28|121.18|121.24|121.16|121.28|121.22|121.24|121.16|4529
1644494740000|2022-02-10 12:05:40|121.26|121.2|121.28|121.2|121.28|121.2|121.26|121.2|0
1644494760000|2022-02-10 12:06:00|121.26||121.26||121.26||121.26||32
1644494780000|2022-02-10 12:06:20|121.28||121.28||121.28||121.28||822
1644494790000|2022-02-10 12:06:30|121.26||121.26||121.26||121.26||0
1644494840000|2022-02-10 12:07:20|121.24|121.16|121.22|121.16|121.24|121.16|121.22|121.16|3452
1644494860000|2022-02-10 12:07:40|||||||||4100
1644494890000|2022-02-10 12:08:10|||||||||2892
1644494920000|2022-02-10 12:08:40|121.2|121.14|121.18|121.12|121.2|121.14|121.16|121.1|611
1644494930000|2022-02-10 12:08:50|121.2|121.14|121.22|121.18|121.24|121.18|121.2|121.14|2953
1644494940000|2022-02-10 12:09:00|121.26|121.2|121.26|121.18|121.28|121.2|121.26|121.18|262
1644494950000|2022-02-10 12:09:10|121.28||121.28||121.28||121.28||0
1644494960000|2022-02-10 12:09:20|121.26||121.26||121.26||121.24||2000
1644494970000|2022-02-10 12:09:30|121.28|121.2|121.28|121.18|121.28|121.2|121.26|121.18|3689
1644494990000|2022-02-10 12:09:50|121.26||121.26||121.26||121.26||4135
1644495000000|2022-02-10 12:10:00|121.24|121.2|121.22|121.18|121.26|121.22|121.22|121.18|379
1644495010000|2022-02-10 12:10:10|121.2|121.16|121.2|121.16|121.2|121.16|121.2|121.16|3104
1644495020000|2022-02-10 12:10:20|121.22||121.2||121.22||121.2||2000
1644495030000|2022-02-10 12:10:30|121.22||121.2||121.22||121.2||237
1644495040000|2022-02-10 12:10:40|121.18|121.12|121.14|121.1|121.18|121.12|121.14|121.1|1695
1644495060000|2022-02-10 12:11:00|121.16|121.12|121.18|121.12|121.18|121.12|121.16|121.12|237
1644495070000|2022-02-10 12:11:10|121.2|121.1|121.22|121.16|121.22|121.16|121.18|121.1|1362
1644495110000|2022-02-10 12:11:50||121.18||121.16||121.18||121.16|30
1644495120000|2022-02-10 12:12:00||121.18||121.16||121.18||121.16|0
1644495170000|2022-02-10 12:12:50|||||||||1889
1644495180000|2022-02-10 12:13:00|121.2||121.22||121.22||121.2||36
1644495190000|2022-02-10 12:13:10|121.16|121.14|121.18|121.1|121.22|121.16|121.16|121.08|20103
1644495200000|2022-02-10 12:13:20|||||||||400
1644495260000|2022-02-10 12:14:20||121.12||121.12||121.14||121.12|1834
1644495270000|2022-02-10 12:14:30|||||||||44054
1644495290000|2022-02-10 12:14:50|121.2|121.14|121.22|121.16|121.22|121.18|121.2|121.14|1745
1644495310000|2022-02-10 12:15:10||121.18||121.18||121.18||121.18|0
1644495340000|2022-02-10 12:15:40|121.24|121.2|121.26|121.2|121.26|121.2|121.24|121.2|5885
1644495350000|2022-02-10 12:15:50|121.3|121.22|121.32|121.24|121.32|121.24|121.3|121.22|1449
1644495390000|2022-02-10 12:16:30|121.34|121.26|121.38|121.3|121.4|121.3|121.32|121.26|2429
1644495400000|2022-02-10 12:16:40||121.32||121.32||121.32||121.32|0
1644495420000|2022-02-10 12:17:00|||||||||10000
1644495470000|2022-02-10 12:17:50|||||||||1500
1644495480000|2022-02-10 12:18:00|||||||||1222
1644495510000|2022-02-10 12:18:30|121.4|121.34|121.42|121.34|121.42|121.36|121.4|121.34|6893
1644495520000|2022-02-10 12:18:40|121.4|121.32|121.32|121.26|121.4|121.32|121.32|121.26|15613
1644495530000|2022-02-10 12:18:50|121.34||121.34||121.34||121.34||0
1644495560000|2022-02-10 12:19:20|||||||||318
1644495580000|2022-02-10 12:19:40||121.3||121.3||121.3||121.3|0
1644495600000|2022-02-10 12:20:00|121.36|121.32|121.34|121.26|121.42|121.32|121.3|121.26|5182
1644495650000|2022-02-10 12:20:50||121.28||121.28||121.28||121.28|0
1644495660000|2022-02-10 12:21:00|||||||||200
1644495700000|2022-02-10 12:21:40|121.36|121.3|121.36|121.28|121.36|121.3|121.36|121.28|1800
1644495720000|2022-02-10 12:22:00|121.38|121.3|121.4|121.32|121.4|121.34|121.38|121.3|1521
1644495730000|2022-02-10 12:22:10|121.38|121.34|121.4|121.34|121.4|121.34|121.38|121.34|0
1644495740000|2022-02-10 12:22:20|121.38|121.32|121.38|121.32|121.38|121.34|121.38|121.32|0
1644495750000|2022-02-10 12:22:30|121.4|121.34|121.44|121.36|121.46|121.36|121.4|121.34|9023
1644495760000|2022-02-10 12:22:40|121.38|121.34|121.38|121.3|121.4|121.34|121.36|121.3|18515
1644495770000|2022-02-10 12:22:50|121.36|121.26|121.32|121.26|121.36|121.26|121.32|121.24|1234
1644495780000|2022-02-10 12:23:00|121.3|121.24|121.3|121.22|121.3|121.24|121.3|121.22|2366
1644495790000|2022-02-10 12:23:10|121.32|121.24|121.34|121.24|121.34|121.24|121.32|121.24|0
1644495800000|2022-02-10 12:23:20|||||||||23866
1644495820000|2022-02-10 12:23:40|||||||||750
1644495840000|2022-02-10 12:24:00|121.36|121.26|121.36|121.28|121.36|121.28|121.36|121.26|0
1644495860000|2022-02-10 12:24:20|121.38|121.3|121.36|121.3|121.38|121.3|121.36|121.3|0
1644495870000|2022-02-10 12:24:30|121.38||121.38||121.38||121.38||0
1644495880000|2022-02-10 12:24:40|121.36||121.36||121.36||121.36||0
1644495890000|2022-02-10 12:24:50|121.38|121.32|121.4|121.36|121.44|121.36|121.38|121.32|30491
1644495920000|2022-02-10 12:25:20|121.36|121.34|121.4|121.34|121.4|121.34|121.36|121.28|4052
1644495960000|2022-02-10 12:26:00|121.38|121.32|121.4|121.32|121.4|121.32|121.38|121.32|2505
1644496000000|2022-02-10 12:26:40||121.34||121.34||121.34||121.34|0
1644496010000|2022-02-10 12:26:50|||||||||4129
1644496060000|2022-02-10 12:27:40|121.38|121.32|121.38|121.32|121.38|121.32|121.38|121.32|1936
1644496080000|2022-02-10 12:28:00|121.4|121.34|121.4|121.34|121.4|121.34|121.38|121.34|0
1644496110000|2022-02-10 12:28:30|121.38||121.38||121.38||121.38||0
1644496120000|2022-02-10 12:28:40|121.36|121.32|121.4|121.32|121.4|121.32|121.36|121.32|1155
1644496130000|2022-02-10 12:28:50|121.38||121.4||121.4||121.38||2859
1644496140000|2022-02-10 12:29:00|121.38||121.4||121.4||121.38||0
1644496150000|2022-02-10 12:29:10|121.38||121.4||121.4||121.38||0
1644496160000|2022-02-10 12:29:20|121.38||121.4||121.4||121.38||0
1644496170000|2022-02-10 12:29:30|121.38||121.38||121.4||121.38||0
1644496180000|2022-02-10 12:29:40|121.4|121.34|121.4|121.32|121.4|121.34|121.36|121.32|6192
1644496210000|2022-02-10 12:30:10|121.42|121.34|121.44|121.38|121.44|121.38|121.4|121.34|5792
1644496240000|2022-02-10 12:30:40|121.4||121.4||121.4||121.4||0
1644496250000|2022-02-10 12:30:50|||||||||404
1644496270000|2022-02-10 12:31:10|121.44||121.44||121.44||121.44||0
1644496280000|2022-02-10 12:31:20|||||||||600
1644496320000|2022-02-10 12:32:00|121.42|121.36|121.42|121.36|121.42|121.36|121.4|121.36|12962
1644496330000|2022-02-10 12:32:10|121.44|121.38|121.44|121.36|121.44|121.38|121.42|121.36|818
1644496340000|2022-02-10 12:32:20|121.42||121.42||121.42||121.42||0
1644496360000|2022-02-10 12:32:40||121.38||121.38||121.38||121.38|3229
1644496430000|2022-02-10 12:33:50|121.4|121.36|121.42|121.38|121.42|121.38|121.4|121.36|7059
1644496440000|2022-02-10 12:34:00|121.4|121.36|121.42|121.36|121.42|121.38|121.4|121.36|426
1644496450000|2022-02-10 12:34:10|||||||||5130
1644496470000|2022-02-10 12:34:30|121.44|121.38|121.54|121.5|121.54|121.5|121.44|121.38|14709
1644496480000|2022-02-10 12:34:40|||||||||1500
1644496490000|2022-02-10 12:34:50||121.48||121.48||121.48||121.48|0
1644496500000|2022-02-10 12:35:00|121.56|121.5|121.62|121.54|121.62|121.54|121.54|121.5|13946
1644496510000|2022-02-10 12:35:10|121.64|121.56|121.54|121.46|121.64|121.56|121.4|121.34|105606
1644496520000|2022-02-10 12:35:20|121.56|121.48|121.6|121.52|121.6|121.52|121.56|121.48|3685
1644496530000|2022-02-10 12:35:30|121.58|121.5|121.56|121.48|121.58|121.5|121.52|121.46|34985
1644496540000|2022-02-10 12:35:40|121.54||121.56||121.56||121.54||0
1644496550000|2022-02-10 12:35:50||121.46||121.46||121.46||121.46|50
1644496560000|2022-02-10 12:36:00||121.48||121.48||121.48||121.48|0
1644496570000|2022-02-10 12:36:10|121.54|121.5|121.56|121.48|121.56|121.5|121.52|121.48|7786
1644496580000|2022-02-10 12:36:20|121.54|121.5|121.56|121.48|121.56|121.5|121.54|121.48|3493
1644496600000|2022-02-10 12:36:40|||||||||16461
1644496620000|2022-02-10 12:37:00|121.54||121.54||121.54||121.54||0
1644496630000|2022-02-10 12:37:10|121.56|121.5|121.54|121.48|121.6|121.56|121.54|121.48|98919
1644496660000|2022-02-10 12:37:40|||||||||2629
1644496680000|2022-02-10 12:38:00||121.5||121.48||121.5||121.48|507
1644496700000|2022-02-10 12:38:20|||||||||440
1644496710000|2022-02-10 12:38:30|121.56|121.5|121.56|121.48|121.58|121.5|121.56|121.48|1310
1644496720000|2022-02-10 12:38:40|121.58|121.5|121.56|121.48|121.58|121.5|121.56|121.48|1754
1644496730000|2022-02-10 12:38:50|121.58|121.5|121.54|121.48|121.58|121.5|121.54|121.48|7390
1644496740000|2022-02-10 12:39:00|121.56|121.5|121.56|121.52|121.6|121.54|121.56|121.5|11076
1644496770000|2022-02-10 12:39:30|121.58|121.54|121.56|121.54|121.6|121.54|121.56|121.54|7568
1644496780000|2022-02-10 12:39:40|121.54|121.52|121.52|121.48|121.54|121.52|121.52|121.48|29093
1644496850000|2022-02-10 12:40:50|121.54||121.52||121.56||121.52||82
1644496890000|2022-02-10 12:41:30|121.56||121.52||121.56||121.52||309
1644496900000|2022-02-10 12:41:40|121.54|121.5|121.52|121.48|121.58|121.5|121.52|121.48|12434
1644496930000|2022-02-10 12:42:10|121.5|121.44|121.48|121.44|121.5|121.44|121.48|121.42|11462
1644496940000|2022-02-10 12:42:20|121.46|121.42|121.46|121.44|121.46|121.44|121.46|121.42|7590
1644496980000|2022-02-10 12:43:00|121.5|121.46|121.52|121.44|121.54|121.46|121.5|121.44|2511
1644497000000|2022-02-10 12:43:20|121.54||121.54||121.54||121.54||0
1644497050000|2022-02-10 12:44:10|||||||||5000
1644497060000|2022-02-10 12:44:20||121.46||121.46||121.46||121.46|0
1644497070000|2022-02-10 12:44:30|||||||||4115
1644497080000|2022-02-10 12:44:40|||||||||16584
1644497110000|2022-02-10 12:45:10||121.48||121.48||121.48||121.48|0
1644497120000|2022-02-10 12:45:20|121.56|121.5|121.54|121.48|121.58|121.5|121.54|121.48|11266
1644497130000|2022-02-10 12:45:30|121.52||121.52||121.52||121.52||0
1644497140000|2022-02-10 12:45:40|121.54|121.5|121.52|121.48|121.54|121.52|121.52|121.48|15402
1644497190000|2022-02-10 12:46:30|121.5|121.46|121.56|121.48|121.56|121.48|121.48|121.44|19671
1644497200000|2022-02-10 12:46:40|121.58|121.5|121.64|121.58|121.64|121.58|121.58|121.5|0
1644497210000|2022-02-10 12:46:50|121.68|121.6|121.7|121.64|121.72|121.64|121.68|121.6|6826
1644497220000|2022-02-10 12:47:00|121.72|121.66|121.72|121.66|121.72|121.66|121.72|121.66|0
1644497240000|2022-02-10 12:47:20||121.68||121.68||121.68||121.68|0
1644497250000|2022-02-10 12:47:30|121.74|121.7|121.68|121.64|121.76|121.7|121.66|121.64|17276
1644497270000|2022-02-10 12:47:50|121.7|121.62|121.62|121.56|121.7|121.62|121.62|121.56|9318
1644497280000|2022-02-10 12:48:00|121.64||121.64||121.64||121.64||0
1644497300000|2022-02-10 12:48:20|||||||||600
1644497310000|2022-02-10 12:48:30|||||||||3837
1644497320000|2022-02-10 12:48:40|121.62|121.54|121.62|121.54|121.62|121.58|121.56|121.54|5225
1644497360000|2022-02-10 12:49:20|121.6||121.6||121.62||121.6||2871
1644497380000|2022-02-10 12:49:40|121.58|121.52|121.56|121.48|121.58|121.52|121.56|121.48|6565
1644497390000|2022-02-10 12:49:50|||||||||100
1644497400000|2022-02-10 12:50:00||121.52||121.52||121.52||121.52|0
1644497410000|2022-02-10 12:50:10|121.54||121.56||121.56||121.54||0
1644497420000|2022-02-10 12:50:20|||||||||1206
1644497430000|2022-02-10 12:50:30|121.54|121.48|121.52|121.48|121.56|121.52|121.52|121.48|1198
1644497440000|2022-02-10 12:50:40|||||||||150
1644497450000|2022-02-10 12:50:50|121.54|121.5|121.54|121.48|121.56|121.5|121.54|121.48|731
1644497470000|2022-02-10 12:51:10|121.56|121.5|121.56|121.5|121.56|121.5|121.56|121.5|0
1644497570000|2022-02-10 12:52:50|121.52||121.52||121.52||121.52||100
1644497580000|2022-02-10 12:53:00|121.56||121.56||121.56||121.56||1518
1644497590000|2022-02-10 12:53:10|121.58|121.52|121.56|121.52|121.58|121.52|121.56|121.52|4
1644497600000|2022-02-10 12:53:20|121.54||121.54||121.54||121.54||0
1644497630000|2022-02-10 12:53:50|121.56|121.54|121.56|121.54|121.56|121.54|121.56|121.54|1518
1644497640000|2022-02-10 12:54:00|121.58|121.52|121.54|121.5|121.58|121.54|121.54|121.5|15867
1644497650000|2022-02-10 12:54:10|121.52|121.46|121.52|121.46|121.54|121.46|121.5|121.46|6376
1644497660000|2022-02-10 12:54:20|121.5||121.5||121.5||121.5||590
1644497670000|2022-02-10 12:54:30|||||||||964
1644497730000|2022-02-10 12:55:30|||||||||5617
1644497740000|2022-02-10 12:55:40|121.52|121.48|121.5|121.46|121.56|121.5|121.5|121.46|10763
1644497750000|2022-02-10 12:55:50|||||||||10303
1644497820000|2022-02-10 12:57:00|||||||||400
1644497830000|2022-02-10 12:57:10|||||||||5667
1644497870000|2022-02-10 12:57:50|||||||||411
1644497920000|2022-02-10 12:58:40|121.52|121.48|121.5|121.48|121.56|121.5|121.5|121.48|2309
1644497930000|2022-02-10 12:58:50|121.54|121.5|121.5|121.48|121.54|121.5|121.5|121.48|6000
1644497940000|2022-02-10 12:59:00|121.54|121.5|121.5|121.48|121.56|121.5|121.5|121.46|12368
1644497950000|2022-02-10 12:59:10|121.54|121.5|121.56|121.54|121.58|121.54|121.5|121.48|47528
1644497960000|2022-02-10 12:59:20|121.58|121.52|121.56|121.54|121.58|121.54|121.56|121.48|11598
1644497970000|2022-02-10 12:59:30|121.58|121.56|121.56|121.54|121.62|121.58|121.56|121.54|60450
1644497990000|2022-02-10 12:59:50|121.54|121.52|121.54|121.5|121.56|121.52|121.54|121.5|25972
1644498010000|2022-02-10 13:00:10|121.56|121.54|121.56|121.5|121.56|121.54|121.54|121.5|6595
1644498050000|2022-02-10 13:00:50|121.54||121.54||121.54||121.54||284
1644498060000|2022-02-10 13:01:00|||||||||204
1644498080000|2022-02-10 13:01:20|||||||||10097
1644498090000|2022-02-10 13:01:30|121.5|121.48|121.54|121.48|121.54|121.48|121.5|121.48|12000
1644498100000|2022-02-10 13:01:40|121.56|121.5|121.56|121.5|121.56|121.5|121.56|121.5|14087
1644498110000|2022-02-10 13:01:50|121.54||121.54||121.54||121.54||100
1644498120000|2022-02-10 13:02:00|121.52|121.48|121.54|121.48|121.54|121.48|121.52|121.48|2844
1644498160000|2022-02-10 13:02:40|||||||||8177
1644498180000|2022-02-10 13:03:00|121.52||121.54||121.54||121.52||1
1644498220000|2022-02-10 13:03:40|121.52|121.46|121.5|121.44|121.52|121.46|121.44|121.38|27110
1644498230000|2022-02-10 13:03:50|121.48||121.48||121.48||121.48||2452
1644498240000|2022-02-10 13:04:00|||||||||1050
1644498260000|2022-02-10 13:04:20|||||||||40000
1644498340000|2022-02-10 13:05:40|121.5|121.46|121.5|121.46|121.54|121.46|121.5|121.46|14103
1644498350000|2022-02-10 13:05:50|121.52|121.48|121.56|121.5|121.56|121.54|121.5|121.48|23513
1644498420000|2022-02-10 13:07:00|||||||||5000
1644498470000|2022-02-10 13:07:50|||||||||10711
1644498480000|2022-02-10 13:08:00|121.58||121.56||121.58||121.56||9572
1644498500000|2022-02-10 13:08:20|121.54|121.48|121.54|121.48|121.54|121.48|121.52|121.48|10077
1644498520000|2022-02-10 13:08:40|121.48|121.46|121.48|121.44|121.54|121.46|121.48|121.42|34058
1644498530000|2022-02-10 13:08:50||121.46||121.44||121.46||121.44|3
1644498540000|2022-02-10 13:09:00||121.42||121.46||121.46||121.42|2176
1644498550000|2022-02-10 13:09:10|121.5|121.48|121.56|121.5|121.56|121.5|121.5|121.48|3202
1644498570000|2022-02-10 13:09:30|121.58|121.52|121.56|121.52|121.6|121.52|121.56|121.52|20000
1644498670000|2022-02-10 13:11:10|121.58|121.54|121.62|121.6|121.66|121.62|121.58|121.54|25175
1644498700000|2022-02-10 13:11:40|121.64|121.62|121.62|121.6|121.64|121.62|121.62|121.6|6917
1644498730000|2022-02-10 13:12:10|121.64||121.62||121.64||121.62||5000
1644498740000|2022-02-10 13:12:20|121.64||121.62||121.64||121.62||5000
1644498770000|2022-02-10 13:12:50|121.64|121.62|121.68|121.62|121.76|121.7|121.62|121.6|234912
1644498780000|2022-02-10 13:13:00|121.72|121.66|121.68|121.66|121.72|121.68|121.68|121.66|33582
1644498790000|2022-02-10 13:13:10|121.7|121.68|121.74|121.68|121.76|121.7|121.68|121.66|63694
1644498800000|2022-02-10 13:13:20|121.76|121.7|121.88|121.82|121.88|121.82|121.74|121.7|7178
1644498810000|2022-02-10 13:13:30|121.9|121.86|121.9|121.86|121.96|121.9|121.88|121.82|17932
1644498820000|2022-02-10 13:13:40|121.88|121.84|121.86|121.8|121.88|121.84|121.84|121.76|26521
1644498830000|2022-02-10 13:13:50|||||||||12380
1644498840000|2022-02-10 13:14:00|121.88|121.82|121.92|121.84|121.92|121.84|121.88|121.82|21009
1644498850000|2022-02-10 13:14:10|121.88|121.82|121.86|121.8|121.88|121.82|121.86|121.8|30206
1644498860000|2022-02-10 13:14:20|121.88||121.86||121.88||121.86||0
1644498890000|2022-02-10 13:14:50|121.88|121.82|121.86|121.8|121.9|121.84|121.84|121.8|1558
1644498900000|2022-02-10 13:15:00|121.84|121.78|121.78|121.7|121.84|121.78|121.74|121.64|11216
1644498920000|2022-02-10 13:15:20|121.76|121.66|121.76|121.68|121.78|121.68|121.72|121.66|42574
1644498930000|2022-02-10 13:15:30|121.74|121.66|121.74|121.66|121.74|121.66|121.66|121.64|29008
1644498950000|2022-02-10 13:15:50|121.72|121.64|121.68|121.64|121.74|121.64|121.66|121.56|32839
1644498970000|2022-02-10 13:16:10|||||||||821
1644498980000|2022-02-10 13:16:20|121.66|121.6|121.6|121.52|121.68|121.64|121.6|121.5|2753
1644498990000|2022-02-10 13:16:30|121.58|121.5|121.54|121.48|121.58|121.5|121.54|121.44|0
1644499020000|2022-02-10 13:17:00|121.52|121.44|121.5|121.42|121.52|121.44|121.48|121.4|30
1644499040000|2022-02-10 13:17:20|121.48||121.5||121.5||121.48||0
1644499050000|2022-02-10 13:17:30|||||||||20000
1644499060000|2022-02-10 13:17:40||121.44||121.44||121.44||121.44|50
1644499070000|2022-02-10 13:17:50|121.48|121.42|121.5|121.44|121.5|121.44|121.48|121.42|0
1644499090000|2022-02-10 13:18:10|121.44|121.42|121.5|121.44|121.5|121.44|121.44|121.42|20008
1644499100000|2022-02-10 13:18:20|||||||||3277
1644499120000|2022-02-10 13:18:40|121.52||121.54||121.54||121.52||0
1644499130000|2022-02-10 13:18:50|121.52||121.52||121.52||121.52||0
1644499140000|2022-02-10 13:19:00|121.5||121.5||121.5||121.48||0
1644499150000|2022-02-10 13:19:10|121.48|121.42|121.5|121.42|121.5|121.42|121.46|121.42|2514
1644499180000|2022-02-10 13:19:40|121.48||121.46||121.48||121.46||0
1644499190000|2022-02-10 13:19:50|121.48|121.44|121.6|121.52|121.6|121.56|121.48|121.44|23396
1644499200000|2022-02-10 13:20:00|121.58|121.5|121.6|121.52|121.6|121.54|121.58|121.5|0
1644499210000|2022-02-10 13:20:10|121.62|121.54|121.62|121.54|121.62|121.54|121.62|121.54|0
1644499220000|2022-02-10 13:20:20|121.6||121.6||121.6||121.6||2
1644499240000|2022-02-10 13:20:40|121.62|121.56|121.6|121.54|121.62|121.56|121.56|121.52|19497
1644499250000|2022-02-10 13:20:50|121.62|121.56|121.62|121.56|121.62|121.56|121.62|121.56|6
1644499320000|2022-02-10 13:22:00|121.6|121.54|121.62|121.54|121.62|121.56|121.58|121.52|23118
1644499330000|2022-02-10 13:22:10||121.56||121.56||121.56||121.56|3295
1644499350000|2022-02-10 13:22:30|||||||||1000
1644499370000|2022-02-10 13:22:50|121.64|121.58|121.66|121.58|121.66|121.62|121.64|121.58|5076
1644499390000|2022-02-10 13:23:10||121.6||121.6||121.6||121.58|0
1644499400000|2022-02-10 13:23:20||121.62||121.62||121.62||121.62|0
1644499460000|2022-02-10 13:24:20|121.68|121.64|121.74|121.7|121.74|121.7|121.68|121.64|7968
1644499470000|2022-02-10 13:24:30|121.76||121.78||121.78||121.76||0
1644499490000|2022-02-10 13:24:50||121.72||121.72||121.72||121.7|0
1644499520000|2022-02-10 13:25:20|121.8|121.74|121.76|121.72|121.82|121.74|121.76|121.72|1668
1644499530000|2022-02-10 13:25:30|121.78||121.76||121.78||121.76||1784
1644499540000|2022-02-10 13:25:40||121.7||121.7||121.7||121.7|4470
1644499560000|2022-02-10 13:26:00|121.72|121.68|121.68|121.6|121.74|121.68|121.68|121.58|15118
1644499570000|2022-02-10 13:26:10|121.66|121.62|121.6|121.56|121.66|121.62|121.6|121.56|5921
1644499610000|2022-02-10 13:26:50|121.62|121.58|121.62|121.56|121.62|121.58|121.62|121.56|2213
1644499630000|2022-02-10 13:27:10|121.66|121.58|121.66|121.6|121.66|121.6|121.66|121.58|2865
1644499700000|2022-02-10 13:28:20|121.64|121.58|121.58|121.56|121.64|121.58|121.58|121.56|4614
1644499760000|2022-02-10 13:29:20|121.6|121.58|121.64|121.56|121.64|121.58|121.6|121.56|5986
1644499770000|2022-02-10 13:29:30|121.66|121.58|121.66|121.58|121.66|121.58|121.64|121.58|0
1644499780000|2022-02-10 13:29:40|121.64||121.64||121.64||121.64||0
1644499800000|2022-02-10 13:30:00|121.62|121.56|121.62|121.52|121.62|121.56|121.62|121.5|10712
1644499810000|2022-02-10 13:30:10|121.6|121.5|121.28|121.2|121.6|121.5|121.24|121.14|22823
1644499820000|2022-02-10 13:30:20|121.24|121.18|121|120.86|121.24|121.18|120.8|120.66|127698
1644499830000|2022-02-10 13:30:30|121.04|120.88|121.06|120.94|121.08|120.94|121.02|120.88|0
1644499840000|2022-02-10 13:30:40||120.92||120.92||120.98||120.92|0
1644499850000|2022-02-10 13:30:50|121.04|120.94|120.98|120.88|121.04|120.94|120.94|120.88|11653
1644499860000|2022-02-10 13:31:00|120.96|120.9|121.12|121.06|121.18|121.08|120.94|120.9|29792
1644499870000|2022-02-10 13:31:10|121.1|121.04|121.28|121.18|121.3|121.18|121.1|121|45374
1644499880000|2022-02-10 13:31:20|121.24|121.14|121.2|121.1|121.24|121.14|121.2|121.1|0
1644499900000|2022-02-10 13:31:40|121.1|121.06|121.12|121|121.12|121.06|121.1|121|8520
1644499910000|2022-02-10 13:31:50|121.14|121.06|121.22|121.16|121.3|121.22|121.12|121.06|110358
1644499920000|2022-02-10 13:32:00|121.2|121.12|121.28|121.22|121.28|121.22|121.16|121.1|91634
1644499930000|2022-02-10 13:32:10|121.3|121.24|121.28|121.22|121.3|121.24|121.28|121.22|3919
1644499940000|2022-02-10 13:32:20|121.26|121.18|121.18|121.1|121.26|121.18|121.16|121.06|6810
1644499950000|2022-02-10 13:32:30|121.16|121.06|121.14|121.08|121.18|121.1|121.14|121.06|0
1644499960000|2022-02-10 13:32:40|121.12|121.02|121|120.9|121.12|121.02|121|120.88|7035
1644499970000|2022-02-10 13:32:50|120.98||120.98||120.98||120.96||1514
1644499980000|2022-02-10 13:33:00|120.96|120.94|121|120.94|121.06|120.98|120.96|120.94|8710
1644499990000|2022-02-10 13:33:10|121.04|120.96|121.04|120.96|121.06|120.96|121.04|120.96|2479
1644500000000|2022-02-10 13:33:20|121.06|120.98|121.06|121|121.16|121.08|121.04|120.96|13294
1644500010000|2022-02-10 13:33:30|121.04|120.96|120.98|120.88|121.04|120.96|120.94|120.86|19
1644500020000|2022-02-10 13:33:40|120.96|120.86|120.94|120.86|120.96|120.86|120.94|120.86|0
1644500030000|2022-02-10 13:33:50|120.92|120.88|120.92|120.86|120.94|120.88|120.92|120.86|0
1644500040000|2022-02-10 13:34:00|120.9|120.82|120.92|120.86|120.92|120.86|120.88|120.78|14241
1644500050000|2022-02-10 13:34:10|120.9|120.88|121|120.92|121|120.92|120.9|120.88|1746
1644500060000|2022-02-10 13:34:20|120.98||120.98||121||120.96||0
1644500070000|2022-02-10 13:34:30|120.96|120.88|120.86|120.8|120.96|120.88|120.84|120.74|5103
1644500080000|2022-02-10 13:34:40|120.88|120.82|120.86|120.82|120.92|120.82|120.86|120.8|13791
1644500090000|2022-02-10 13:34:50|120.92|120.86|120.98|120.9|121.06|120.98|120.92|120.86|3676
1644500100000|2022-02-10 13:35:00|121|120.88|121.04|120.94|121.08|120.98|120.96|120.86|8619
1644500110000|2022-02-10 13:35:10|121.06|120.96|121.06|120.98|121.1|121.02|121.06|120.96|0
1644500120000|2022-02-10 13:35:20|121.08|121|121.1|121.02|121.1|121.02|121.08|121|825
1644500130000|2022-02-10 13:35:30|121.08|121|121.08|121|121.1|121.02|121.08|121|778
1644500140000|2022-02-10 13:35:40|121.06|121.02|120.9|120.8|121.06|121.02|120.9|120.8|15461
1644500150000|2022-02-10 13:35:50|120.88|120.78|120.88|120.8|120.88|120.8|120.88|120.78|165
1644500160000|2022-02-10 13:36:00|120.9|120.82|120.92|120.82|121.02|120.94|120.9|120.82|9628
1644500170000|2022-02-10 13:36:10|120.94|120.84|120.96|120.84|120.96|120.88|120.94|120.82|2000
1644500180000|2022-02-10 13:36:20|120.98|120.88|121.06|120.96|121.06|120.96|120.98|120.88|9110
1644500200000|2022-02-10 13:36:40|121.04|120.94|121.02|120.94|121.04|120.94|121|120.94|40
1644500210000|2022-02-10 13:36:50||120.96||120.96||120.96||120.96|0
1644500220000|2022-02-10 13:37:00|121|120.94|121|120.9|121|120.94|120.92|120.82|7370
1644500230000|2022-02-10 13:37:10||120.94||120.94||120.94||120.94|0
1644500240000|2022-02-10 13:37:20||120.9||120.9||120.9||120.9|0
1644500250000|2022-02-10 13:37:30|120.98||120.98||120.98||120.96||8
1644500260000|2022-02-10 13:37:40|120.96|120.86|120.94|120.86|120.96|120.88|120.94|120.86|5812
1644500270000|2022-02-10 13:37:50||120.88||120.88||120.88||120.88|0
1644500280000|2022-02-10 13:38:00|120.92|120.9|120.98|120.94|121.02|120.94|120.92|120.88|12490
1644500290000|2022-02-10 13:38:10|120.96|120.92|120.96|120.92|120.98|120.92|120.96|120.92|0
1644500300000|2022-02-10 13:38:20|120.94|120.9|120.94|120.86|120.96|120.9|120.88|120.8|28115
1644500310000|2022-02-10 13:38:30|120.96|120.88|121|120.9|121.04|120.94|120.96|120.88|4605
1644500320000|2022-02-10 13:38:40|121.02|120.92|121.04|120.98|121.04|120.98|121|120.9|213
1644500330000|2022-02-10 13:38:50|121.08|121|121.1|121.02|121.12|121.04|121.08|121|3246
1644500340000|2022-02-10 13:39:00|121.12|121.04|121.08|121.02|121.12|121.06|121.08|121.02|1157
1644500350000|2022-02-10 13:39:10|121.1|121.04|121.1|121.02|121.1|121.04|121.1|121.02|10
1644500370000|2022-02-10 13:39:30|121.08|121|121.08|121|121.1|121|121.08|121|6155
1644500380000|2022-02-10 13:39:40||121.02||121.02||121.02||121.02|4244
1644500390000|2022-02-10 13:39:50|121.06|121.04|121.08|121.02|121.08|121.04|121.06|121|23927
1644500400000|2022-02-10 13:40:00|121.06|121.04|121.02|120.9|121.08|121.04|121.02|120.9|102457
1644500410000|2022-02-10 13:40:10|121|120.88|120.8|120.74|121|120.88|120.8|120.74|19634
1644500420000|2022-02-10 13:40:20|120.78|120.72|120.82|120.74|120.84|120.76|120.78|120.72|9061
1644500430000|2022-02-10 13:40:30|||||||||2500
1644500440000|2022-02-10 13:40:40|120.84|120.76|120.88|120.8|120.88|120.82|120.84|120.76|3912
1644500450000|2022-02-10 13:40:50|120.86|120.78|120.98|120.9|120.98|120.9|120.86|120.78|27118
1644500460000|2022-02-10 13:41:00||120.88||120.9||120.92||120.88|2738
1644500470000|2022-02-10 13:41:10|121|120.92|121.1|121|121.1|121.02|121|120.92|12388
1644500480000|2022-02-10 13:41:20||121.02||121.02||121.02||121|0
1644500490000|2022-02-10 13:41:30|121.12|121.04|121.12|121.02|121.12|121.06|121.12|121.02|1708
1644500500000|2022-02-10 13:41:40|121.1|121|121.1|121.02|121.1|121.02|121.1|121|1718
1644500520000|2022-02-10 13:42:00|121.12|121.04|121.1|121.02|121.14|121.08|121.04|120.98|9466
1644500530000|2022-02-10 13:42:10|||||||||238
1644500550000|2022-02-10 13:42:30|121.08|121|121.06|120.96|121.1|121|121|120.94|33458
1644500560000|2022-02-10 13:42:40|121.04||121.08||121.08||121.04||411
1644500580000|2022-02-10 13:43:00|121.1|121|121.02|120.96|121.1|121|121.02|120.96|206
1644500590000|2022-02-10 13:43:10|121.04||121.04||121.04||121.04||813
1644500600000|2022-02-10 13:43:20|121.02||121.02||121.04||121.02||0
1644500610000|2022-02-10 13:43:30|121.04|120.94|121|120.92|121.04|120.94|120.98|120.92|1437
1644500620000|2022-02-10 13:43:40|120.98||120.98||120.98||120.98||0
1644500630000|2022-02-10 13:43:50|120.94|120.9|120.9|120.8|120.96|120.9|120.88|120.8|20450
1644500640000|2022-02-10 13:44:00|120.88|120.82|120.88|120.8|120.88|120.82|120.88|120.8|0
1644500650000|2022-02-10 13:44:10|120.9|120.86|120.94|120.86|120.94|120.86|120.9|120.86|0
1644500660000|2022-02-10 13:44:20|120.92|120.84|120.94|120.84|120.94|120.84|120.9|120.82|0
1644500670000|2022-02-10 13:44:30||120.86||120.86||120.86||120.86|13212
1644500680000|2022-02-10 13:44:40|120.92|120.9|120.92|120.86|120.94|120.9|120.92|120.86|736
1644500690000|2022-02-10 13:44:50|120.94||120.94||120.94||120.94||357
1644500700000|2022-02-10 13:45:00|120.92|120.88|120.94|120.86|120.94|120.88|120.92|120.86|0
1644500730000|2022-02-10 13:45:30||120.9||120.9||120.9||120.86|0
1644500740000|2022-02-10 13:45:40|||||||||15
1644500750000|2022-02-10 13:45:50|120.98|120.92|120.98|120.92|121|120.92|120.98|120.92|3984
1644500760000|2022-02-10 13:46:00||120.94||120.94||120.94||120.92|0
1644500770000|2022-02-10 13:46:10|121|120.96|121.06|121|121.1|121.04|121|120.96|10193
1644500780000|2022-02-10 13:46:20|121.08|121.02|121.08|121.02|121.08|121.02|121.08|121|0
1644500790000|2022-02-10 13:46:30|121.06|121|120.98|120.88|121.06|121|120.98|120.86|17557
1644500800000|2022-02-10 13:46:40||120.92||120.92||120.92||120.92|0
1644500810000|2022-02-10 13:46:50|120.96|120.9|120.98|120.9|120.98|120.9|120.96|120.88|0
1644500820000|2022-02-10 13:47:00|120.96|120.88|120.92|120.84|120.96|120.9|120.92|120.82|4957
1644500830000|2022-02-10 13:47:10||120.82||120.84||120.84||120.82|0
1644500840000|2022-02-10 13:47:20|120.96|120.86|120.96|120.88|121|120.88|120.96|120.86|4000
1644500860000|2022-02-10 13:47:40||120.92||120.92||120.92||120.92|200
1644500880000|2022-02-10 13:48:00|120.98|120.9|120.94|120.86|120.98|120.9|120.9|120.82|11030
1644500890000|2022-02-10 13:48:10|120.96|120.88|120.98|120.88|120.98|120.88|120.96|120.88|100
1644500910000|2022-02-10 13:48:30|120.96|120.9|120.98|120.9|120.98|120.9|120.94|120.86|0
1644500920000|2022-02-10 13:48:40|121|120.92|121.02|120.96|121.02|120.98|121|120.9|719
1644500930000|2022-02-10 13:48:50||120.94||120.94||120.96||120.94|6
1644500950000|2022-02-10 13:49:10||120.96||120.94||120.96||120.94|548
1644500960000|2022-02-10 13:49:20||120.96||120.96||120.96||120.96|0
1644500970000|2022-02-10 13:49:30|121|120.94|121|120.94|121|120.94|120.98|120.9|5528
1644500980000|2022-02-10 13:49:40|121.02|120.96|121.02|120.96|121.02|120.96|121.02|120.96|6672
1644501000000|2022-02-10 13:50:00||120.94||120.94||120.94||120.94|0
1644501010000|2022-02-10 13:50:10|121|120.92|120.96|120.88|121|120.92|120.94|120.86|3911
1644501030000|2022-02-10 13:50:30|120.92||120.94||120.94||120.92||0
1644501040000|2022-02-10 13:50:40|120.96|120.9|121.02|120.94|121.02|120.94|120.96|120.9|3536
1644501060000|2022-02-10 13:51:00|121.04|120.96|121.08|121.02|121.16|121.06|121.04|120.94|6176
1644501070000|2022-02-10 13:51:10|121.1|121|121.06|120.96|121.12|121|121.02|120.94|21443
1644501080000|2022-02-10 13:51:20|121.02|120.98|121.08|121|121.08|121|121.02|120.98|0
1644501090000|2022-02-10 13:51:30|121.06|120.98|121.06|120.96|121.08|121|121.04|120.96|0
1644501100000|2022-02-10 13:51:40|121.04|120.98|121.08|120.98|121.08|120.98|121.04|120.98|0
1644501110000|2022-02-10 13:51:50||121||120.98||121||120.98|200
1644501120000|2022-02-10 13:52:00|121.06|121|121.04|120.96|121.08|121|121.04|120.96|32
1644501130000|2022-02-10 13:52:10|121.06|120.98|121.04|120.96|121.06|120.98|121.04|120.96|0
1644501140000|2022-02-10 13:52:20|121.06|120.98|121.04|120.98|121.06|120.98|121.04|120.98|1180
1644501160000|2022-02-10 13:52:40|121.02|120.96|121|120.9|121.02|120.96|120.98|120.9|4483
1644501170000|2022-02-10 13:52:50||120.92||120.92||120.94||120.92|0
1644501180000|2022-02-10 13:53:00||120.9||120.94||120.94||120.9|0
1644501210000|2022-02-10 13:53:30|||||||||1732
1644501220000|2022-02-10 13:53:40|121.04|120.96|121|120.92|121.04|120.96|121|120.92|6000
1644501230000|2022-02-10 13:53:50|121.02|120.96|121.08|121|121.08|121|121.02|120.96|1000
1644501250000|2022-02-10 13:54:10|121.1|121.02|121.12|121.06|121.12|121.06|121.08|121.02|7416
1644501260000|2022-02-10 13:54:20|||||||||17569
1644501270000|2022-02-10 13:54:30|||||||||2477
1644501290000|2022-02-10 13:54:50|||||||||2989
1644501300000|2022-02-10 13:55:00|121.16|121.08|121.06|120.98|121.16|121.12|121.04|120.94|24915
1644501310000|2022-02-10 13:55:10||121||121||121||121|0
1644501320000|2022-02-10 13:55:20|121.04|120.98|121.06|120.98|121.06|121|121|120.94|16844
1644501340000|2022-02-10 13:55:40||121||120.98||121||120.98|10
1644501360000|2022-02-10 13:56:00||121||121||121||121|0
1644501370000|2022-02-10 13:56:10|121.04|120.96|121.06|121|121.06|121|121.02|120.92|20001
1644501390000|2022-02-10 13:56:30|121.08|121.04|121.08|121|121.1|121.04|121.08|121|9021
1644501400000|2022-02-10 13:56:40|||||||||20541
1644501430000|2022-02-10 13:57:10|121.06|120.96|121.02|120.98|121.06|120.98|121|120.96|7961
1644501450000|2022-02-10 13:57:30|121.06|121|121.06|120.98|121.08|121.02|121.06|120.98|1502
1644501460000|2022-02-10 13:57:40|||||||||8641
1644501470000|2022-02-10 13:57:50|121.08|121|121.06|120.98|121.08|121|121.06|120.98|0
1644501480000|2022-02-10 13:58:00|||||||||4097
1644501490000|2022-02-10 13:58:10|121.04|120.96|120.98|120.88|121.04|120.96|120.88|120.82|17301
1644501500000|2022-02-10 13:58:20|121|120.9|121.02|120.92|121.02|120.94|121|120.9|0
1644501510000|2022-02-10 13:58:30|121|120.9|120.98|120.9|121|120.9|120.98|120.9|35
1644501520000|2022-02-10 13:58:40|121|120.92|121|120.92|121|120.92|121|120.92|0
1644501530000|2022-02-10 13:58:50|||||||||235
1644501540000|2022-02-10 13:59:00|120.98|120.94|121.04|120.94|121.04|120.94|120.98|120.94|6598
1644501550000|2022-02-10 13:59:10|121.02||121.02||121.02||121.02||0
1644501560000|2022-02-10 13:59:20|120.98|120.92|120.92|120.84|120.98|120.92|120.92|120.82|3966
1644501570000|2022-02-10 13:59:30|120.94|120.86|120.94|120.84|120.94|120.86|120.94|120.84|0
1644501580000|2022-02-10 13:59:40||120.88||120.88||120.88||120.84|0
1644501590000|2022-02-10 13:59:50|120.92|120.84|120.9|120.8|120.92|120.86|120.88|120.8|12003
1644501600000|2022-02-10 14:00:00|120.86||120.86||120.86||120.86||0
1644501610000|2022-02-10 14:00:10|120.9||120.86||120.9||120.86||197
1644501620000|2022-02-10 14:00:20|120.82|120.78|120.78|120.7|120.84|120.78|120.78|120.68|1025
1644501640000|2022-02-10 14:00:40|120.8|120.74|120.86|120.8|120.9|120.8|120.8|120.74|22818
1644501660000|2022-02-10 14:01:00|120.9|120.82|120.78|120.7|120.92|120.84|120.78|120.7|4118
1644501670000|2022-02-10 14:01:10|120.8|120.72|120.78|120.7|120.86|120.76|120.78|120.7|4408
1644501680000|2022-02-10 14:01:20|120.76|120.68|120.78|120.68|120.8|120.7|120.76|120.68|0
1644501690000|2022-02-10 14:01:30|120.74|120.66|120.7|120.6|120.78|120.7|120.68|120.56|4141
1644501700000|2022-02-10 14:01:40|120.68|120.58|120.6|120.54|120.68|120.58|120.54|120.44|14717
1644501720000|2022-02-10 14:02:00|120.58|120.56|120.82|120.8|120.86|120.8|120.58|120.56|125418
1644501730000|2022-02-10 14:02:10|120.8|120.74|120.76|120.7|120.82|120.8|120.74|120.68|39804
1644501740000|2022-02-10 14:02:20|120.74|120.68|120.74|120.7|120.74|120.7|120.74|120.68|0
1644501750000|2022-02-10 14:02:30|120.72|120.68|120.62|120.56|120.72|120.68|120.62|120.56|28312
1644501760000|2022-02-10 14:02:40|120.6|120.52|120.78|120.7|120.86|120.76|120.58|120.48|27755
1644501770000|2022-02-10 14:02:50|120.8|120.72|120.84|120.76|120.84|120.76|120.8|120.72|8151
1644501780000|2022-02-10 14:03:00|120.86|120.74|120.78|120.74|120.86|120.74|120.78|120.74|2
1644501790000|2022-02-10 14:03:10|120.8|120.7|120.78|120.7|120.82|120.72|120.76|120.68|40825
1644501800000|2022-02-10 14:03:20|120.66|120.68|120.74|120.62|120.78|120.7|120.66|120.62|30882
1644501810000|2022-02-10 14:03:30|120.76|120.64|120.82|120.72|120.86|120.78|120.76|120.64|11797
1644501820000|2022-02-10 14:03:40|120.84|120.74|120.84|120.76|120.84|120.76|120.84|120.74|4139
1644501830000|2022-02-10 14:03:50|120.82||120.82||120.82||120.82||0
1644501840000|2022-02-10 14:04:00|120.8|120.72|120.8|120.68|120.8|120.72|120.76|120.68|9395
1644501850000|2022-02-10 14:04:10|120.76||120.76||120.76||120.72||0
1644501860000|2022-02-10 14:04:20|120.72|120.66|120.66|120.58|120.72|120.66|120.66|120.58|2845
1644501880000|2022-02-10 14:04:40|120.64||120.64||120.64||120.64||1576
1644501890000|2022-02-10 14:04:50|120.66|120.6|120.68|120.6|120.7|120.6|120.66|120.6|9437
1644501900000|2022-02-10 14:05:00|120.7|120.62|120.74|120.7|120.74|120.7|120.7|120.62|13237
1644501910000|2022-02-10 14:05:10|120.72|120.66|120.74|120.68|120.74|120.68|120.72|120.64|5116
1644501920000|2022-02-10 14:05:20|120.72|120.64|120.66|120.58|120.72|120.64|120.64|120.54|6065
1644501930000|2022-02-10 14:05:30|120.64|120.56|120.64|120.58|120.64|120.58|120.62|120.54|1000
1644501940000|2022-02-10 14:05:40|120.62|120.56|120.6|120.5|120.62|120.56|120.6|120.5|300
1644501950000|2022-02-10 14:05:50|120.62|120.54|120.6|120.5|120.62|120.54|120.6|120.5|0
1644501960000|2022-02-10 14:06:00|120.58|120.52|120.64|120.54|120.64|120.58|120.58|120.52|6061
1644501970000|2022-02-10 14:06:10|120.62|120.56|120.64|120.56|120.64|120.56|120.62|120.56|16496
1644501980000|2022-02-10 14:06:20||120.58||120.56||120.58||120.56|16
1644501990000|2022-02-10 14:06:30||120.58||120.6||120.6||120.58|0
1644502000000|2022-02-10 14:06:40|120.62|120.56|120.6|120.5|120.62|120.56|120.48|120.46|28188
1644502010000|2022-02-10 14:06:50|120.58||120.6||120.6||120.58||0
1644502020000|2022-02-10 14:07:00||120.54||120.54||120.54||120.54|0
1644502030000|2022-02-10 14:07:10|120.58|120.5|120.58|120.48|120.66|120.56|120.54|120.46|8224
1644502040000|2022-02-10 14:07:20|120.6|120.5|120.6|120.5|120.6|120.54|120.52|120.42|26328
1644502050000|2022-02-10 14:07:30|120.58|120.52|120.6|120.5|120.6|120.52|120.58|120.5|0
1644502070000|2022-02-10 14:07:50|120.56|120.44|120.58|120.5|120.6|120.5|120.5|120.44|16525
1644502080000|2022-02-10 14:08:00|120.6|120.52|120.64|120.54|120.64|120.56|120.6|120.52|11343
1644502090000|2022-02-10 14:08:10|120.6|120.52|120.56|120.46|120.6|120.52|120.54|120.44|12771
1644502100000|2022-02-10 14:08:20|120.58|120.48|120.58|120.52|120.58|120.52|120.58|120.48|13519
1644502110000|2022-02-10 14:08:30|120.6|120.54|120.6|120.52|120.64|120.54|120.6|120.52|711
1644502120000|2022-02-10 14:08:40|120.62|120.54|120.6|120.54|120.64|120.54|120.6|120.54|0
1644502130000|2022-02-10 14:08:50|120.62|120.56|120.64|120.58|120.64|120.58|120.62|120.54|330
1644502140000|2022-02-10 14:09:00|120.66|120.56|120.56|120.5|120.66|120.56|120.54|120.5|7788
1644502150000|2022-02-10 14:09:10|120.58|120.48|120.56|120.48|120.58|120.52|120.54|120.48|21296
1644502160000|2022-02-10 14:09:20|120.54|120.44|120.56|120.5|120.56|120.5|120.52|120.44|24458
1644502180000|2022-02-10 14:09:40|120.58|120.54|120.58|120.54|120.58|120.54|120.58|120.54|1393
1644502190000|2022-02-10 14:09:50||120.5||120.5||120.5||120.5|584
1644502230000|2022-02-10 14:10:30|120.56|120.48|120.42|120.32|120.56|120.48|120.34|120.22|5660
1644502240000|2022-02-10 14:10:40|120.38|120.3|120.42|120.32|120.42|120.32|120.38|120.28|7507
1644502250000|2022-02-10 14:10:50||120.34||120.32||120.34||120.32|1784
1644502260000|2022-02-10 14:11:00||120.34||120.32||120.34||120.32|0
1644502290000|2022-02-10 14:11:30|120.44|120.34|120.4|120.28|120.44|120.36|120.4|120.28|0
1644502300000|2022-02-10 14:11:40||120.32||120.32||120.32||120.32|967
1644502310000|2022-02-10 14:11:50|120.42|120.34|120.44|120.38|120.44|120.4|120.42|120.34|1155
1644502330000|2022-02-10 14:12:10||120.4||120.4||120.4||120.38|3008
1644502340000|2022-02-10 14:12:20|120.48|120.42|120.52|120.44|120.54|120.46|120.48|120.4|36748
1644502360000|2022-02-10 14:12:40|120.5|120.4|120.5|120.4|120.5|120.4|120.46|120.4|5723
1644502370000|2022-02-10 14:12:50|120.46|120.42|120.38|120.28|120.46|120.42|120.38|120.28|3497
1644502380000|2022-02-10 14:13:00|120.4|120.3|120.42|120.3|120.42|120.32|120.4|120.3|0
1644502400000|2022-02-10 14:13:20|120.38|120.34|120.38|120.28|120.38|120.34|120.38|120.28|0
1644502410000|2022-02-10 14:13:30||120.3||120.32||120.32||120.3|20000
1644502420000|2022-02-10 14:13:40|120.36||120.38||120.38||120.36||0
1644502430000|2022-02-10 14:13:50|120.36|120.3|120.34|120.26|120.36|120.3|120.34|120.24|3930
1644502440000|2022-02-10 14:14:00|120.32|120.24|120.24|120.16|120.32|120.24|120.24|120.14|165
1644502450000|2022-02-10 14:14:10|120.26|120.14|120.2|120.1|120.26|120.14|120.18|120.08|39351
1644502460000|2022-02-10 14:14:20|120.16|120.08|120.12|120.08|120.16|120.1|120.1|120.02|7046
1644502470000|2022-02-10 14:14:30|120.14||120.16||120.16||120.14||0
1644502480000|2022-02-10 14:14:40||120.1||120.08||120.1||120.08|0
1644502490000|2022-02-10 14:14:50|120.18|120.1|120.26|120.18|120.26|120.2|120.16|120.1|9558
1644502500000|2022-02-10 14:15:00|120.24|120.2|120.24|120.18|120.26|120.22|120.24|120.18|2000
1644502510000|2022-02-10 14:15:10|120.26|120.2|120.3|120.24|120.3|120.26|120.26|120.2|5341
1644502520000|2022-02-10 14:15:20|||||||||4500
1644502530000|2022-02-10 14:15:30|120.32|120.26|120.38|120.28|120.4|120.32|120.32|120.26|4344
1644502540000|2022-02-10 14:15:40||120.3||120.28||120.3||120.28|0
1644502550000|2022-02-10 14:15:50|120.36|120.3|120.38|120.3|120.38|120.3|120.36|120.3|0
1644502580000|2022-02-10 14:16:20|120.42|120.32|120.4|120.34|120.42|120.34|120.4|120.32|683
1644502590000|2022-02-10 14:16:30||120.36||120.36||120.36||120.34|0
1644502600000|2022-02-10 14:16:40|120.44|120.38|120.42|120.36|120.48|120.42|120.42|120.36|15779
1644502610000|2022-02-10 14:16:50|120.44||120.42||120.46||120.42||1780
1644502620000|2022-02-10 14:17:00|120.4||120.42||120.44||120.4||0
1644502630000|2022-02-10 14:17:10|120.38|120.32|120.38|120.3|120.38|120.32|120.36|120.28|2129
1644502640000|2022-02-10 14:17:20|120.36|120.28|120.36|120.28|120.36|120.28|120.36|120.28|0
1644502650000|2022-02-10 14:17:30||120.3||120.3||120.32||120.3|0
1644502660000|2022-02-10 14:17:40|120.38|120.32|120.42|120.32|120.44|120.36|120.38|120.32|4453
1644502670000|2022-02-10 14:17:50|120.44|120.34|120.44|120.38|120.44|120.38|120.44|120.34|0
1644502690000|2022-02-10 14:18:10|||||||||24193
1644502700000|2022-02-10 14:18:20||120.4||120.4||120.4||120.4|498
1644502710000|2022-02-10 14:18:30|||||||||955
1644502740000|2022-02-10 14:19:00|||||||||642
1644502750000|2022-02-10 14:19:10|||||||||27000
1644502760000|2022-02-10 14:19:20|120.42|120.36|120.44|120.36|120.44|120.36|120.42|120.34|3258
1644502780000|2022-02-10 14:19:40|120.46|120.4|120.48|120.42|120.48|120.42|120.46|120.38|3807
1644502800000|2022-02-10 14:20:00|120.46|120.4|120.46|120.4|120.48|120.4|120.42|120.38|201
1644502810000|2022-02-10 14:20:10||120.38||120.38||120.38||120.38|0
1644502830000|2022-02-10 14:20:30|120.44|120.36|120.42|120.34|120.44|120.36|120.38|120.3|5173
1644502840000|2022-02-10 14:20:40|120.4||120.42||120.42||120.38||0
1644502850000|2022-02-10 14:20:50|120.4|120.32|120.4|120.34|120.4|120.34|120.38|120.32|1670
1644502860000|2022-02-10 14:21:00|120.36|120.32|120.36|120.32|120.4|120.34|120.36|120.3|3031
1644502870000|2022-02-10 14:21:10|120.32|120.3|120.34|120.24|120.36|120.3|120.32|120.22|3429
1644502880000|2022-02-10 14:21:20|120.32||120.34||120.34||120.32||20
1644502900000|2022-02-10 14:21:40|120.32|120.26|120.34|120.24|120.36|120.3|120.28|120.2|1560
1644502910000|2022-02-10 14:21:50|120.32|120.22|120.26|120.18|120.32|120.22|120.24|120.14|7274
1644502920000|2022-02-10 14:22:00|120.24|120.16|120.24|120.14|120.24|120.16|120.22|120.14|2588
1644502930000|2022-02-10 14:22:10|120.26|120.16|120.26|120.18|120.26|120.2|120.26|120.16|670
1644502940000|2022-02-10 14:22:20|120.24|120.16|120.22|120.2|120.26|120.2|120.2|120.16|14518
1644502950000|2022-02-10 14:22:30|120.26|120.18|120.24|120.16|120.26|120.18|120.24|120.16|3803
1644502960000|2022-02-10 14:22:40|120.26|120.18|120.24|120.16|120.26|120.2|120.24|120.16|2500
1644502970000|2022-02-10 14:22:50|||||||||426
1644502980000|2022-02-10 14:23:00|120.2|120.12|120.18|120.1|120.2|120.12|120.14|120.06|5592
1644502990000|2022-02-10 14:23:10|120.16|120.08|120.18|120.1|120.18|120.1|120.16|120.08|7056
1644503000000|2022-02-10 14:23:20|120.16|120.08|120.14|120.08|120.16|120.08|120.14|120.08|0
1644503010000|2022-02-10 14:23:30|120.12|120.04|120.1|120.02|120.14|120.04|120.1|120.02|3800
1644503020000|2022-02-10 14:23:40|120.12|120.06|120.02|119.96|120.12|120.06|120.02|119.96|21148
1644503040000|2022-02-10 14:24:00|120.06|119.98|119.96|119.88|120.06|120|119.96|119.88|64263
1644503050000|2022-02-10 14:24:10|119.98|119.9|120|119.9|120|119.92|119.98|119.9|10201
1644503060000|2022-02-10 14:24:20|120.02|119.92|120|119.94|120.04|119.96|119.98|119.92|39959
1644503070000|2022-02-10 14:24:30|||||||||9000
1644503080000|2022-02-10 14:24:40|119.98|119.92|119.94|119.88|119.98|119.92|119.94|119.88|17428
1644503090000|2022-02-10 14:24:50|||||||||2218
1644503100000|2022-02-10 14:25:00|119.96|119.9|120|119.96|120|119.96|119.96|119.9|15310
1644503110000|2022-02-10 14:25:10|119.98|119.94|119.92|119.84|119.98|119.94|119.9|119.82|7144
1644503120000|2022-02-10 14:25:20||119.86||119.84||119.86||119.84|3310
1644503130000|2022-02-10 14:25:30|||||||||4320
1644503140000|2022-02-10 14:25:40|||||||||5000
1644503160000|2022-02-10 14:26:00|119.9|119.82|119.86|119.8|119.9|119.86|119.86|119.8|5120
1644503170000|2022-02-10 14:26:10|119.88|119.82|119.88|119.82|119.88|119.82|119.88|119.82|8493
1644503180000|2022-02-10 14:26:20|119.86|119.8|119.88|119.82|119.88|119.84|119.82|119.8|39103
1644503190000|2022-02-10 14:26:30|119.92|119.84|119.92|119.86|119.92|119.86|119.92|119.84|21338
1644503200000|2022-02-10 14:26:40|119.94|119.84|119.98|119.88|120|119.96|119.94|119.84|17943
1644503210000|2022-02-10 14:26:50|120|119.92|120.04|119.96|120.08|120|120|119.92|49993
1644503220000|2022-02-10 14:27:00|120|119.98|120.04|119.96|120.08|120|120|119.96|17819
1644503230000|2022-02-10 14:27:10|120.02||120||120.02||120||220
1644503240000|2022-02-10 14:27:20|119.98|119.92|119.98|119.88|119.98|119.92|119.96|119.88|1180
1644503250000|2022-02-10 14:27:30|120|119.9|120|119.9|120|119.9|120|119.9|29163
1644503260000|2022-02-10 14:27:40|119.96|119.88|119.96|119.84|119.96|119.88|119.94|119.84|1670
1644503270000|2022-02-10 14:27:50|119.94|119.92|119.9|119.82|119.96|119.92|119.9|119.8|18305
1644503290000|2022-02-10 14:28:10||119.84||119.86||119.86||119.82|0
1644503300000|2022-02-10 14:28:20|119.88|119.84|119.88|119.8|119.88|119.84|119.88|119.8|736
1644503330000|2022-02-10 14:28:50|||||||||8000
1644503340000|2022-02-10 14:29:00|119.9|119.82|119.82|119.74|119.9|119.86|119.82|119.74|19875
1644503350000|2022-02-10 14:29:10||119.72||119.74||119.78||119.72|26603
1644503360000|2022-02-10 14:29:20||119.76||119.76||119.76||119.76|0
1644503370000|2022-02-10 14:29:30|119.8||119.8||119.8||119.8||12456
1644503390000|2022-02-10 14:29:50|119.82|119.78|119.88|119.82|119.88|119.82|119.82|119.76|31065
1644503400000|2022-02-10 14:30:00|119.9|119.84|120|119.92|120|119.92|119.9|119.84|3362
1644503410000|2022-02-10 14:30:10|119.98|119.94|120.02|119.98|120.06|119.98|119.98|119.92|11455
1644503420000|2022-02-10 14:30:20|120|120|119.92|119.86|120|120|119.9|119.78|17475
1644503430000|2022-02-10 14:30:30|119.96|119.88|119.98|119.92|120|119.92|119.96|119.88|703
1644503440000|2022-02-10 14:30:40|120|119.94|120|119.98|120.04|119.98|120|119.94|13649
1644503450000|2022-02-10 14:30:50|119.98|119.96|119.98|119.9|119.98|119.96|119.94|119.86|10955
1644503460000|2022-02-10 14:31:00|119.96|119.92|120|119.96|120.1|120|119.96|119.9|33508
1644503470000|2022-02-10 14:31:10|120.04|119.98|120|119.96|120.08|120|119.98|119.94|40550
1644503480000|2022-02-10 14:31:20|119.98|119.92|119.98|119.94|120|119.94|119.98|119.92|10344
1644503490000|2022-02-10 14:31:30|120|119.96|120.06|119.98|120.08|120.02|120|119.96|106227
1644503500000|2022-02-10 14:31:40|120.02|120|120.06|119.98|120.06|120|120|119.98|76460
1644503510000|2022-02-10 14:31:50|120|120|120.06|119.98|120.06|120|120|119.98|63209
1644503520000|2022-02-10 14:32:00|120|120|120.02|119.98|120.08|120.02|120|119.98|108035
1644503530000|2022-02-10 14:32:10|120.04|120|120.02|119.98|120.08|120.02|120.02|119.98|92361
1644503540000|2022-02-10 14:32:20|120.06|120|120.1|120.06|120.12|120.06|120.02|119.98|53834
1644503560000|2022-02-10 14:32:40|120.12|120.08|120.22|120.16|120.22|120.2|120.12|120.08|9840
1644503570000|2022-02-10 14:32:50|120.26|120.18|120.32|120.24|120.34|120.24|120.26|120.18|11845
1644503580000|2022-02-10 14:33:00|120.36|120.26|120.4|120.34|120.4|120.34|120.32|120.26|14898
1644503590000|2022-02-10 14:33:10|120.44|120.36|120.48|120.44|120.48|120.44|120.44|120.36|135
1644503600000|2022-02-10 14:33:20||120.46||120.46||120.46||120.46|0
1644503610000|2022-02-10 14:33:30|120.46|120.44|120.36|120.28|120.46|120.44|120.32|120.22|37668
1644503620000|2022-02-10 14:33:40|120.4|120.32|120.42|120.32|120.42|120.36|120.4|120.32|3348
1644503630000|2022-02-10 14:33:50|120.4|120.3|120.4|120.32|120.4|120.32|120.4|120.28|420
1644503640000|2022-02-10 14:34:00|120.42|120.34|120.4|120.32|120.42|120.34|120.4|120.32|0
1644503660000|2022-02-10 14:34:20|120.42|120.34|120.48|120.42|120.48|120.42|120.42|120.34|9666
1644503670000|2022-02-10 14:34:30|120.5|120.44|120.54|120.44|120.54|120.46|120.5|120.44|1162
1644503680000|2022-02-10 14:34:40|120.58|120.48|120.56|120.5|120.62|120.54|120.56|120.48|16755
1644503690000|2022-02-10 14:34:50|120.58|120.52|120.62|120.54|120.64|120.54|120.58|120.52|0
1644503700000|2022-02-10 14:35:00|120.64|120.56|120.72|120.6|120.74|120.6|120.64|120.56|500
1644503710000|2022-02-10 14:35:10|120.7|120.58|120.54|120.46|120.7|120.58|120.54|120.46|16636
1644503720000|2022-02-10 14:35:20|120.52|120.44|120.54|120.48|120.54|120.48|120.52|120.44|456
1644503730000|2022-02-10 14:35:30|120.52|120.44|120.52|120.48|120.52|120.48|120.52|120.44|206
1644503740000|2022-02-10 14:35:40|120.54|120.5|120.56|120.5|120.58|120.5|120.54|120.48|700
1644503760000|2022-02-10 14:36:00|120.58|120.52|120.62|120.56|120.62|120.56|120.58|120.52|2709
1644503780000|2022-02-10 14:36:20|120.64|120.58|120.68|120.58|120.68|120.58|120.64|120.58|210
1644503790000|2022-02-10 14:36:30|120.64||120.64||120.64||120.64||1495
1644503800000|2022-02-10 14:36:40|120.62|120.56|120.56|120.5|120.62|120.56|120.52|120.48|6389
1644503810000|2022-02-10 14:36:50|120.6|120.52|120.56|120.5|120.64|120.56|120.56|120.48|1983
1644503820000|2022-02-10 14:37:00|120.58|120.52|120.74|120.64|120.8|120.72|120.58|120.52|138636
1644503830000|2022-02-10 14:37:10|120.72|120.62|120.72|120.62|120.72|120.64|120.68|120.62|2000
1644503840000|2022-02-10 14:37:20|120.74|120.64|120.74|120.64|120.74|120.66|120.74|120.64|2022
1644503850000|2022-02-10 14:37:30|120.76|120.66|120.82|120.74|120.84|120.74|120.76|120.66|39139
1644503860000|2022-02-10 14:37:40|120.84|120.76|120.8|120.74|120.86|120.78|120.8|120.7|319
1644503880000|2022-02-10 14:38:00|120.82|120.76|120.76|120.68|120.88|120.78|120.72|120.64|13260
1644503890000|2022-02-10 14:38:10|120.74|120.64|120.76|120.66|120.76|120.68|120.68|120.6|7924
1644503910000|2022-02-10 14:38:30|120.74|120.68|120.74|120.68|120.74|120.68|120.74|120.68|0
1644503940000|2022-02-10 14:39:00|120.78||120.76||120.78||120.76||24718
1644503950000|2022-02-10 14:39:10|120.78|120.7|120.78|120.7|120.8|120.7|120.78|120.7|0
1644503960000|2022-02-10 14:39:20|120.8|120.74|120.82|120.74|120.82|120.74|120.8|120.74|500
1644503970000|2022-02-10 14:39:30|120.84|120.78|120.82|120.78|120.92|120.8|120.82|120.78|6849
1644503980000|2022-02-10 14:39:40|120.84|120.74|120.86|120.76|120.86|120.78|120.84|120.74|4663
1644503990000|2022-02-10 14:39:50||120.8||120.8||120.8||120.8|1000
1644504000000|2022-02-10 14:40:00|||||||||1500
1644504010000|2022-02-10 14:40:10|120.88|120.82|120.86|120.82|120.88|120.82|120.86|120.8|0
1644504020000|2022-02-10 14:40:20|120.88|120.84|120.86|120.8|120.88|120.84|120.84|120.8|3299
1644504030000|2022-02-10 14:40:30|||||||||1400
1644504040000|2022-02-10 14:40:40|||||||||20321
1644504100000|2022-02-10 14:41:40|120.88|120.82|120.92|120.88|120.94|120.88|120.88|120.82|9842
1644504110000|2022-02-10 14:41:50|120.88|120.86|120.9|120.84|120.92|120.88|120.88|120.84|20546
1644504120000|2022-02-10 14:42:00||120.86||120.86||120.86||120.84|16390
1644504140000|2022-02-10 14:42:20|120.84|120.84|121|120.94|121|120.94|120.84|120.8|86970
1644504150000|2022-02-10 14:42:30|121.02|120.98|121.06|121|121.08|121|121.02|120.96|7799
1644504160000|2022-02-10 14:42:40|121.08|120.98|121.1|121.04|121.1|121.04|121.08|120.98|12453
1644504170000|2022-02-10 14:42:50|121.12|121.06|121.14|121.08|121.18|121.08|121.12|121.06|8004
1644504180000|2022-02-10 14:43:00|121.12|121.06|121.12|121.02|121.12|121.08|121.04|120.94|16060
1644504190000|2022-02-10 14:43:10|121.1||121.1||121.1||121.1||0
1644504200000|2022-02-10 14:43:20|121.08||121.08||121.08||121.08||0
1644504210000|2022-02-10 14:43:30|121.1|121.04|121.14|121.08|121.16|121.08|121.1|121.04|11153
1644504240000|2022-02-10 14:44:00|121.16|121.1|121.2|121.12|121.2|121.12|121.14|121.1|8557
1644504250000|2022-02-10 14:44:10|121.18|121.1|121.1|121.04|121.18|121.12|121.06|121|25253
1644504260000|2022-02-10 14:44:20|121.12|121.06|121.1|121.04|121.14|121.06|121.1|121.04|0
1644504270000|2022-02-10 14:44:30|121.08||121.08||121.08||121.08||27
1644504290000|2022-02-10 14:44:50|121.12||121.08||121.12||121.08||0
1644504300000|2022-02-10 14:45:00|121.1|121.06|121.14|121.1|121.14|121.1|121.1|121.06|11104
1644504330000|2022-02-10 14:45:30|121.16|121.12|121.18|121.12|121.18|121.12|121.16|121.12|1991
1644504340000|2022-02-10 14:45:40|121.2|121.14|121.2|121.14|121.24|121.16|121.2|121.12|1890
1644504360000|2022-02-10 14:46:00||121.16||121.18||121.18||121.14|10996
1644504370000|2022-02-10 14:46:10|121.24|121.16|121.2|121.16|121.28|121.16|121.18|121.1|16934
1644504380000|2022-02-10 14:46:20|121.22||121.24||121.24||121.22||255
1644504390000|2022-02-10 14:46:30|121.22|121.14|121.18|121.1|121.22|121.14|121.14|121.1|4229
1644504420000|2022-02-10 14:47:00|121.16|121.12|121.1|121.06|121.16|121.12|121.08|121.02|6933
1644504430000|2022-02-10 14:47:10|121.12|121.08|121.12|121.06|121.12|121.08|121.12|121.06|0
1644504480000|2022-02-10 14:48:00|121.1|121.02|121.04|121.02|121.1|121.02|121.02|120.96|7393
1644504490000|2022-02-10 14:48:10|121.06|121.04|121.06|121.02|121.12|121.04|121.06|121.02|4674
1644504520000|2022-02-10 14:48:40|121.08|121.04|121.08|121.02|121.08|121.04|121.06|121.02|3000
1644504530000|2022-02-10 14:48:50|121.06|121|121.06|121|121.1|121.04|121.04|120.96|47413
1644504540000|2022-02-10 14:49:00|121.04|120.98|121.02|120.98|121.04|120.98|121.02|120.96|730
1644504550000|2022-02-10 14:49:10|121|120.96|121|120.92|121|120.96|120.98|120.9|2889
1644504560000|2022-02-10 14:49:20||120.94||120.94||120.94||120.94|0
1644504570000|2022-02-10 14:49:30||120.96||120.94||120.96||120.94|0
1644504580000|2022-02-10 14:49:40|121.02|120.96|121.1|121.02|121.1|121.02|121|120.94|32955
1644504590000|2022-02-10 14:49:50||121.04||121.06||121.06||121.04|0
1644504600000|2022-02-10 14:50:00|121.06|121.04|121.1|121.02|121.1|121.04|121.06|121|7646
1644504610000|2022-02-10 14:50:10||121.04||121.04||121.04||121.04|814
1644504620000|2022-02-10 14:50:20|121.12|121.06|121.14|121.1|121.14|121.1|121.12|121.06|3312
1644504650000|2022-02-10 14:50:50|121.16|121.12|121.16|121.12|121.16|121.12|121.16|121.12|141
1644504660000|2022-02-10 14:51:00|121.18|121.14|121.24|121.14|121.24|121.14|121.16|121.14|3906
1644504670000|2022-02-10 14:51:10|121.28|121.16|121.3|121.24|121.36|121.3|121.26|121.16|46964
1644504680000|2022-02-10 14:51:20|121.34|121.26|121.32|121.26|121.34|121.26|121.28|121.22|9267
1644504690000|2022-02-10 14:51:30|121.3||121.3||121.32||121.3||0
1644504700000|2022-02-10 14:51:40|121.32||121.32||121.32||121.3||0
1644504710000|2022-02-10 14:51:50|121.34|121.28|121.34|121.28|121.38|121.32|121.34|121.28|5765
1644504720000|2022-02-10 14:52:00|121.36|121.3|121.34|121.3|121.36|121.3|121.34|121.28|1149
1644504730000|2022-02-10 14:52:10|121.36|121.28|121.34|121.28|121.36|121.28|121.34|121.28|2023
1644504750000|2022-02-10 14:52:30|121.36|121.3|121.5|121.44|121.5|121.44|121.36|121.3|12628
1644504760000|2022-02-10 14:52:40|121.54|121.46|121.5|121.48|121.6|121.5|121.5|121.44|47694
1644504770000|2022-02-10 14:52:50||121.44||121.44||121.44||121.44|3287
1644504780000|2022-02-10 14:53:00|121.52|121.48|121.5|121.44|121.52|121.48|121.48|121.44|19701
1644504800000|2022-02-10 14:53:20|121.48||121.48||121.48||121.48||1500
1644504810000|2022-02-10 14:53:30|121.5|121.42|121.48|121.42|121.5|121.44|121.46|121.42|7952
1644504820000|2022-02-10 14:53:40|||||||||1634
1644504830000|2022-02-10 14:53:50|121.5|121.44|121.48|121.44|121.5|121.44|121.48|121.44|0
1644504840000|2022-02-10 14:54:00|121.5||121.5||121.5||121.5||143
1644504850000|2022-02-10 14:54:10|121.52|121.46|121.5|121.46|121.52|121.46|121.5|121.44|14001
1644504860000|2022-02-10 14:54:20|121.48|121.44|121.46|121.4|121.48|121.46|121.46|121.4|12806
1644504880000|2022-02-10 14:54:40|||||||||1424
1644504900000|2022-02-10 14:55:00|121.44|121.42|121.4|121.36|121.44|121.42|121.4|121.36|19654
1644504910000|2022-02-10 14:55:10|121.42|121.38|121.44|121.36|121.44|121.4|121.42|121.36|12271
1644504920000|2022-02-10 14:55:20|121.42||121.44||121.44||121.42||5
1644504930000|2022-02-10 14:55:30||121.38||121.38||121.38||121.38|0
1644504940000|2022-02-10 14:55:40|121.46|121.4|121.48|121.44|121.5|121.44|121.46|121.4|1693
1644504950000|2022-02-10 14:55:50|121.5|121.46|121.5|121.48|121.52|121.48|121.5|121.46|22995
1644504960000|2022-02-10 14:56:00|121.52||121.5||121.52||121.5||5005
1644504970000|2022-02-10 14:56:10||121.46||121.46||121.46||121.46|791
1644504980000|2022-02-10 14:56:20|121.48|121.44|121.52|121.44|121.52|121.44|121.46|121.44|5919
1644505000000|2022-02-10 14:56:40|121.5||121.48||121.5||121.48||0
1644505010000|2022-02-10 14:56:50|121.5|121.46|121.52|121.46|121.52|121.46|121.5|121.46|5090
1644505020000|2022-02-10 14:57:00|121.56|121.48|121.56|121.5|121.58|121.5|121.52|121.48|5599
1644505030000|2022-02-10 14:57:10|121.54||121.56||121.56||121.54||0
1644505040000|2022-02-10 14:57:20|121.54|121.48|121.48|121.42|121.54|121.48|121.48|121.4|41691
1644505050000|2022-02-10 14:57:30|121.5|121.44|121.48|121.46|121.52|121.46|121.48|121.44|3903
1644505060000|2022-02-10 14:57:40|121.52|121.44|121.54|121.48|121.54|121.48|121.52|121.44|1225
1644505070000|2022-02-10 14:57:50|121.56|121.5|121.56|121.5|121.56|121.5|121.56|121.5|800
1644505080000|2022-02-10 14:58:00|||||||||722
1644505090000|2022-02-10 14:58:10|||||||||5680
1644505100000|2022-02-10 14:58:20|121.6|121.52|121.58|121.54|121.6|121.54|121.58|121.52|566
1644505110000|2022-02-10 14:58:30|121.6|121.56|121.6|121.56|121.6|121.56|121.58|121.56|6250
1644505130000|2022-02-10 14:58:50|121.64|121.58|121.7|121.62|121.72|121.62|121.64|121.58|2380
1644505140000|2022-02-10 14:59:00|121.72|121.64|121.78|121.7|121.8|121.72|121.7|121.64|29032
1644505150000|2022-02-10 14:59:10|121.76|121.68|121.72|121.66|121.76|121.7|121.72|121.64|43319
1644505160000|2022-02-10 14:59:20|121.7|121.62|121.68|121.58|121.7|121.64|121.66|121.58|4285
1644505170000|2022-02-10 14:59:30|121.66|121.6|121.64|121.58|121.66|121.6|121.64|121.58|0
1644505180000|2022-02-10 14:59:40|121.62|121.56|121.62|121.54|121.62|121.56|121.6|121.52|538
1644505190000|2022-02-10 14:59:50||121.52||121.54||121.54||121.52|0
1644505200000|2022-02-10 15:00:00|121.6|121.56|121.6|121.56|121.62|121.56|121.6|121.54|6016
1644505210000|2022-02-10 15:00:10|121.58|121.54|121.6|121.56|121.6|121.56|121.58|121.54|27
1644505220000|2022-02-10 15:00:20|121.58|121.54|121.6|121.54|121.6|121.54|121.58|121.54|5812
1644505240000|2022-02-10 15:00:40|121.62|121.56|121.62|121.58|121.66|121.6|121.62|121.54|8842
1644505260000|2022-02-10 15:01:00|121.58|121.56|121.52|121.46|121.64|121.56|121.5|121.42|71651
1644505270000|2022-02-10 15:01:10|121.56|121.48|121.56|121.48|121.56|121.5|121.52|121.44|17164
1644505280000|2022-02-10 15:01:20|121.58|121.5|121.54|121.48|121.58|121.52|121.54|121.48|19943
1644505300000|2022-02-10 15:01:40|121.58|121.5|121.52|121.48|121.58|121.5|121.52|121.48|15806
1644505310000|2022-02-10 15:01:50|121.56|121.5|121.52|121.48|121.58|121.5|121.52|121.48|4409
1644505320000|2022-02-10 15:02:00|||||||||191
1644505330000|2022-02-10 15:02:10|121.54||121.52||121.54||121.52||3694
1644505350000|2022-02-10 15:02:30|121.54|121.5|121.6|121.58|121.62|121.58|121.54|121.5|23108
1644505360000|2022-02-10 15:02:40|121.62||121.6||121.62||121.6||15361
1644505370000|2022-02-10 15:02:50|121.62||121.6||121.62||121.6||12510
1644505380000|2022-02-10 15:03:00|121.62|121.56|121.6|121.58|121.64|121.58|121.6|121.56|19150
1644505400000|2022-02-10 15:03:20|121.64||121.6||121.64||121.6||13176
1644505410000|2022-02-10 15:03:30|121.64||121.64||121.64||121.6||5385
1644505420000|2022-02-10 15:03:40|121.6||121.64||121.64||121.6||261
1644505430000|2022-02-10 15:03:50|121.66|121.6|121.7|121.64|121.7|121.64|121.64|121.6|13453
1644505440000|2022-02-10 15:04:00|121.74|121.66|121.7|121.68|121.74|121.7|121.7|121.66|26250
1644505450000|2022-02-10 15:04:10|||||||||16875
1644505460000|2022-02-10 15:04:20|||||||||1252
1644505470000|2022-02-10 15:04:30||121.66||121.66||121.68||121.66|8579
1644505490000|2022-02-10 15:04:50|121.74|121.68|121.7|121.68|121.74|121.68|121.68|121.66|29776
1644505500000|2022-02-10 15:05:00|121.72||121.7||121.74||121.7||5703
1644505510000|2022-02-10 15:05:10|121.74|121.7|121.7|121.68|121.74|121.7|121.7|121.68|67986
1644505530000|2022-02-10 15:05:30|121.72||121.7||121.74||121.7||316981
1644505540000|2022-02-10 15:05:40|121.74||121.7||121.74||121.7||5094
1644505550000|2022-02-10 15:05:50|121.74|121.7|121.7|121.68|121.74|121.7|121.7|121.68|31504
1644505560000|2022-02-10 15:06:00|121.74|121.7|121.7|121.68|121.74|121.7|121.7|121.68|82796
1644505570000|2022-02-10 15:06:10|121.74||121.7||121.74||121.7||5217
1644505580000|2022-02-10 15:06:20|121.74|121.7|121.74|121.72|121.74|121.72|121.74|121.7|14000
1644505590000|2022-02-10 15:06:30|121.78|121.74|121.78|121.76|121.78|121.76|121.78|121.74|3440
1644505630000|2022-02-10 15:07:10|121.82|121.78|121.8|121.76|121.82|121.78|121.8|121.76|6275
1644505640000|2022-02-10 15:07:20|121.78|121.74|121.66|121.62|121.78|121.76|121.66|121.62|29126
1644505660000|2022-02-10 15:07:40|121.68|121.64|121.74|121.64|121.74|121.64|121.68|121.64|1633
1644505670000|2022-02-10 15:07:50|121.72|121.66|121.72|121.66|121.74|121.66|121.68|121.64|13333
1644505680000|2022-02-10 15:08:00|121.74|121.68|121.76|121.68|121.76|121.68|121.72|121.64|2220
1644505690000|2022-02-10 15:08:10|121.74|121.72|121.74|121.68|121.74|121.72|121.72|121.68|1312
1644505730000|2022-02-10 15:08:50|121.76|121.7|121.76|121.7|121.76|121.7|121.76|121.7|30
1644505740000|2022-02-10 15:09:00|121.72|121.72|121.78|121.74|121.82|121.74|121.72|121.7|2358
1644505750000|2022-02-10 15:09:10|||||||||44173
1644505760000|2022-02-10 15:09:20|121.82|121.76|121.82|121.78|121.82|121.78|121.82|121.76|2086
1644505770000|2022-02-10 15:09:30|121.8|121.76|121.82|121.78|121.82|121.78|121.78|121.72|49407
1644505800000|2022-02-10 15:10:00|121.84|121.8|121.94|121.88|121.94|121.88|121.84|121.8|15564
1644505810000|2022-02-10 15:10:10|121.92|121.86|121.92|121.86|121.92|121.86|121.92|121.86|0
1644505820000|2022-02-10 15:10:20|||||||||377
1644505830000|2022-02-10 15:10:30|121.94|121.88|121.92|121.86|121.94|121.88|121.92|121.86|1361
1644505840000|2022-02-10 15:10:40|121.9|121.84|121.9|121.86|121.92|121.86|121.88|121.82|4677
1644505850000|2022-02-10 15:10:50|||||||||55
1644505860000|2022-02-10 15:11:00|||||||||197
1644505870000|2022-02-10 15:11:10|121.88|121.84|121.84|121.78|121.9|121.86|121.82|121.76|20783
1644505880000|2022-02-10 15:11:20|121.86|121.76|121.82|121.76|121.86|121.78|121.82|121.76|8206
1644505890000|2022-02-10 15:11:30|121.8|121.74|121.78|121.74|121.8|121.78|121.76|121.7|17559
1644505900000|2022-02-10 15:11:40|||||||||35
1644505910000|2022-02-10 15:11:50|121.76|121.72|121.76|121.7|121.76|121.72|121.72|121.66|11665
1644505920000|2022-02-10 15:12:00|121.74|121.68|121.66|121.62|121.74|121.68|121.64|121.6|13865
1644505940000|2022-02-10 15:12:20|121.64|121.58|121.62|121.54|121.66|121.62|121.62|121.54|11572
1644505950000|2022-02-10 15:12:30|121.6||121.62||121.62||121.6||20349
1644505960000|2022-02-10 15:12:40|121.64|121.56|121.64|121.6|121.64|121.6|121.64|121.56|5033
1644505970000|2022-02-10 15:12:50|||||||||181
1644505980000|2022-02-10 15:13:00|121.66|121.62|121.66|121.6|121.74|121.66|121.66|121.6|9745
1644505990000|2022-02-10 15:13:10|121.64|121.62|121.56|121.48|121.64|121.62|121.56|121.48|8032
1644506000000|2022-02-10 15:13:20|121.58|121.5|121.56|121.46|121.58|121.5|121.52|121.46|0
1644506010000|2022-02-10 15:13:30|||||||||5566
1644506020000|2022-02-10 15:13:40||121.48||121.5||121.52||121.48|0
1644506030000|2022-02-10 15:13:50|121.6|121.52|121.62|121.54|121.62|121.54|121.6|121.5|1494
1644506040000|2022-02-10 15:14:00||121.56||121.54||121.56||121.54|20769
1644506050000|2022-02-10 15:14:10|121.6|121.56|121.54|121.5|121.62|121.56|121.54|121.48|5003
1644506070000|2022-02-10 15:14:30||121.48||121.5||121.5||121.48|1934
1644506080000|2022-02-10 15:14:40|||||||||1000
1644506090000|2022-02-10 15:14:50|121.58|121.52|121.58|121.52|121.58|121.54|121.58|121.5|2805
1644506100000|2022-02-10 15:15:00||121.54||121.54||121.54||121.54|12241
1644506120000|2022-02-10 15:15:20|121.56|121.52|121.56|121.5|121.58|121.54|121.54|121.5|17161
1644506130000|2022-02-10 15:15:30|121.54|121.46|121.5|121.44|121.56|121.48|121.5|121.4|3946
1644506160000|2022-02-10 15:16:00|||||||||1053
1644506170000|2022-02-10 15:16:10|121.52|121.46|121.54|121.48|121.56|121.48|121.52|121.46|9167
1644506180000|2022-02-10 15:16:20|||||||||411
1644506190000|2022-02-10 15:16:30||121.5||121.5||121.5||121.5|317
1644506200000|2022-02-10 15:16:40|121.58|121.52|121.6|121.56|121.62|121.56|121.58|121.52|478
1644506220000|2022-02-10 15:17:00||121.58||121.56||121.58||121.56|2321
1644506250000|2022-02-10 15:17:30|121.58|121.54|121.54|121.5|121.6|121.54|121.54|121.46|10006
1644506280000|2022-02-10 15:18:00|121.52|121.46|121.54|121.48|121.54|121.48|121.52|121.46|4526
1644506310000|2022-02-10 15:18:30|121.56|121.52|121.54|121.5|121.56|121.54|121.54|121.48|4975
1644506320000|2022-02-10 15:18:40|121.56|121.48|121.56|121.5|121.58|121.52|121.54|121.48|6556
1644506340000|2022-02-10 15:19:00|121.54||121.54||121.54||121.54||25
1644506350000|2022-02-10 15:19:10|121.56|121.52|121.54|121.5|121.56|121.52|121.54|121.5|4472
1644506360000|2022-02-10 15:19:20|121.56|121.52|121.56|121.52|121.56|121.52|121.56|121.52|515
1644506390000|2022-02-10 15:19:50|121.58|121.54|121.58|121.54|121.6|121.54|121.58|121.54|4874
1644506400000|2022-02-10 15:20:00|121.54|121.52|121.56|121.52|121.58|121.52|121.52|121.48|23794
1644506410000|2022-02-10 15:20:10|121.6|121.54|121.6|121.54|121.6|121.54|121.6|121.54|3908
1644506420000|2022-02-10 15:20:20|||||||||2216
1644506430000|2022-02-10 15:20:30|121.58||121.6||121.6||121.58||2000
1644506450000|2022-02-10 15:20:50|121.58|121.52|121.5|121.48|121.58|121.52|121.5|121.44|13481
1644506460000|2022-02-10 15:21:00|121.52|121.46|121.56|121.46|121.56|121.48|121.52|121.46|7004
1644506470000|2022-02-10 15:21:10||121.48||121.46||121.48||121.46|150
1644506480000|2022-02-10 15:21:20|121.54|121.48|121.56|121.52|121.56|121.52|121.54|121.46|0
1644506490000|2022-02-10 15:21:30||121.5||121.5||121.5||121.5|0
1644506500000|2022-02-10 15:21:40||121.52||121.52||121.52||121.52|0
1644506520000|2022-02-10 15:22:00|121.54|121.5|121.5|121.42|121.54|121.5|121.46|121.4|17868
1644506530000|2022-02-10 15:22:10|121.52|121.44|121.54|121.48|121.54|121.48|121.52|121.44|2633
1644506540000|2022-02-10 15:22:20|121.52|121.46|121.52|121.48|121.52|121.48|121.52|121.46|1160
1644506560000|2022-02-10 15:22:40|121.5|121.46|121.42|121.38|121.5|121.46|121.42|121.38|13233
1644506570000|2022-02-10 15:22:50|121.44|121.4|121.46|121.4|121.46|121.4|121.44|121.4|2231
1644506580000|2022-02-10 15:23:00|121.48|121.42|121.5|121.44|121.5|121.44|121.48|121.42|2853
1644506590000|2022-02-10 15:23:10|||||||||122
1644506600000|2022-02-10 15:23:20|121.54|121.46|121.54|121.48|121.54|121.48|121.5|121.44|7689
1644506610000|2022-02-10 15:23:30|121.52|121.46|121.52|121.46|121.52|121.48|121.52|121.46|0
1644506620000|2022-02-10 15:23:40|121.54||121.52||121.54||121.52||5878
1644506630000|2022-02-10 15:23:50||121.48||121.48||121.48||121.48|0
1644506640000|2022-02-10 15:24:00|121.54|121.5|121.54|121.48|121.54|121.5|121.54|121.48|6332
1644506650000|2022-02-10 15:24:10|121.52||121.52||121.52||121.52||0
1644506660000|2022-02-10 15:24:20|121.5|121.46|121.5|121.46|121.54|121.5|121.46|121.42|20990
1644506670000|2022-02-10 15:24:30|121.52||121.52||121.54||121.52||80
1644506680000|2022-02-10 15:24:40|121.5||121.5||121.5||121.5||0
1644506690000|2022-02-10 15:24:50|121.52||121.52||121.52||121.52||200
1644506700000|2022-02-10 15:25:00|121.5||121.5||121.5||121.5||3584
1644506710000|2022-02-10 15:25:10|121.54|121.48|121.54|121.48|121.54|121.48|121.54|121.48|0
1644506750000|2022-02-10 15:25:50|121.56|121.5|121.54|121.5|121.58|121.54|121.54|121.48|10531
1644506760000|2022-02-10 15:26:00|121.58|121.54|121.58|121.54|121.58|121.54|121.58|121.5|15513
1644506780000|2022-02-10 15:26:20|||||||||175
1644506800000|2022-02-10 15:26:40|121.6|121.56|121.66|121.58|121.66|121.58|121.58|121.56|21481
1644506810000|2022-02-10 15:26:50|121.68|121.6|121.66|121.6|121.7|121.6|121.66|121.6|0
1644506820000|2022-02-10 15:27:00|121.7|121.62|121.68|121.64|121.7|121.66|121.66|121.62|7680
1644506830000|2022-02-10 15:27:10|121.66|121.62|121.66|121.6|121.66|121.62|121.62|121.6|21788
1644506840000|2022-02-10 15:27:20|121.64|121.56|121.6|121.54|121.64|121.56|121.58|121.54|10166
1644506850000|2022-02-10 15:27:30|121.62|121.56|121.66|121.6|121.66|121.6|121.62|121.56|8347
1644506880000|2022-02-10 15:28:00|121.68|121.62|121.68|121.66|121.68|121.66|121.68|121.62|8163
1644506890000|2022-02-10 15:28:10|121.7||121.7||121.7||121.7||15677
1644506900000|2022-02-10 15:28:20|||||||||8263
1644506930000|2022-02-10 15:28:50|||||||||2000
1644506940000|2022-02-10 15:29:00|121.72|121.68|121.8|121.7|121.8|121.7|121.72|121.68|2282
1644506950000|2022-02-10 15:29:10|121.82|121.72|121.82|121.76|121.82|121.76|121.82|121.72|0
1644506960000|2022-02-10 15:29:20|121.86|121.78|121.86|121.78|121.86|121.8|121.86|121.78|965
1644506970000|2022-02-10 15:29:30|121.82|121.76|121.82|121.76|121.82|121.76|121.82|121.76|12219
1644506980000|2022-02-10 15:29:40||121.78||121.76||121.78||121.76|0
1644506990000|2022-02-10 15:29:50||121.78||121.78||121.78||121.78|1
1644507000000|2022-02-10 15:30:00|||||||||21325
1644507010000|2022-02-10 15:30:10|121.86|121.8|121.84|121.78|121.86|121.8|121.84|121.78|8551
1644507020000|2022-02-10 15:30:20||121.8||121.8||121.8||121.78|400
1644507030000|2022-02-10 15:30:30|121.86||121.88||121.88||121.86||21779
1644507040000|2022-02-10 15:30:40|121.86|121.78|121.84|121.78|121.86|121.78|121.82|121.76|6893
1644507050000|2022-02-10 15:30:50|||||||||10351
1644507060000|2022-02-10 15:31:00|121.82|121.8|121.8|121.78|121.82|121.8|121.8|121.78|472
1644507070000|2022-02-10 15:31:10|121.82|121.8|121.82|121.8|121.9|121.84|121.82|121.78|24643
1644507080000|2022-02-10 15:31:20|121.8|121.78|121.78|121.74|121.8|121.78|121.78|121.74|11465
1644507090000|2022-02-10 15:31:30|121.76|121.72|121.74|121.66|121.76|121.72|121.7|121.64|54365
1644507100000|2022-02-10 15:31:40|121.72|121.68|121.72|121.64|121.78|121.7|121.64|121.56|53425
1644507110000|2022-02-10 15:31:50|121.7|121.62|121.68|121.62|121.7|121.62|121.66|121.58|26822
1644507120000|2022-02-10 15:32:00|121.7|121.66|121.76|121.66|121.76|121.66|121.7|121.62|3461
1644507130000|2022-02-10 15:32:10|121.78|121.68|121.78|121.74|121.84|121.78|121.78|121.68|4472
1644507150000|2022-02-10 15:32:30|121.82||121.82||121.82||121.82||276
1644507160000|2022-02-10 15:32:40||121.78||121.8||121.8||121.78|0
1644507170000|2022-02-10 15:32:50|121.8|121.78|121.82|121.74|121.82|121.78|121.78|121.74|28004
1644507180000|2022-02-10 15:33:00|121.8|121.76|121.82|121.76|121.82|121.76|121.8|121.76|2705
1644507190000|2022-02-10 15:33:10||121.78||121.78||121.78||121.78|0
1644507200000|2022-02-10 15:33:20||121.76||121.78||121.78||121.76|0
1644507210000|2022-02-10 15:33:30||121.76||121.76||121.8||121.74|14332
1644507220000|2022-02-10 15:33:40|121.76|121.74|121.82|121.74|121.82|121.74|121.76|121.74|9488
1644507230000|2022-02-10 15:33:50||121.76||121.76||121.78||121.76|0
1644507250000|2022-02-10 15:34:10|121.84||121.84||121.84||121.84||3097
1644507260000|2022-02-10 15:34:20||121.78||121.8||121.8||121.78|0
1644507270000|2022-02-10 15:34:30|||||||||2375
1644507290000|2022-02-10 15:34:50|||||||||2462
1644507300000|2022-02-10 15:35:00|121.82|121.78|121.88|121.82|121.88|121.82|121.8|121.74|46485
1644507310000|2022-02-10 15:35:10|121.9|121.84|122|121.94|122|121.94|121.9|121.84|26335
1644507320000|2022-02-10 15:35:20|121.94|121.92|121.94|121.92|121.98|121.92|121.94|121.9|3357
1644507340000|2022-02-10 15:35:40|121.98||121.94||121.98||121.94||1000
1644507350000|2022-02-10 15:35:50|121.98|121.94|122|121.94|122|121.94|121.94|121.94|3443
1644507390000|2022-02-10 15:36:30|||||||||4168
1644507410000|2022-02-10 15:36:50|||||||||1600
1644507450000|2022-02-10 15:37:30|121.98|121.92|121.98|121.94|121.98|121.94|121.94|121.92|26823
1644507460000|2022-02-10 15:37:40|122|121.96|122|121.96|122|121.96|122|121.96|3657
1644507480000|2022-02-10 15:38:00|122.02|121.98|122.06|122|122.1|122.04|122.02|121.98|20430
1644507490000|2022-02-10 15:38:10|||||||||11896
1644507510000|2022-02-10 15:38:30|122.08|122.02|122.06|122.02|122.08|122.02|122.06|122|8286
1644507520000|2022-02-10 15:38:40|122|122|122.04|122|122.06|122.02|122|121.98|26693
1644507530000|2022-02-10 15:38:50||122.02||122.02||122.02||122.02|30
1644507550000|2022-02-10 15:39:10|122.02|122|122.02|122|122.02|122|122.02|122|29
1644507560000|2022-02-10 15:39:20|122.04|122.02|122.12|122.06|122.12|122.06|122.04|122|8466
1644507570000|2022-02-10 15:39:30|122.14|122.08|122.14|122.1|122.18|122.1|122.14|122.06|6459
1644507590000|2022-02-10 15:39:50|||||||||7270
1644507600000|2022-02-10 15:40:00|122.18|122.12|122.22|122.14|122.22|122.14|122.14|122.12|3849
1644507610000|2022-02-10 15:40:10|122.2|122.16|122.24|122.18|122.26|122.18|122.2|122.16|0
1644507620000|2022-02-10 15:40:20|122.26||122.24||122.26||122.24||45743
1644507630000|2022-02-10 15:40:30|122.2|122.2|122.26|122.2|122.36|122.26|122.16|122.12|129392
1644507640000|2022-02-10 15:40:40|122.24|122.22|122.22|122.18|122.24|122.22|122.22|122.18|21406
1644507670000|2022-02-10 15:41:10|122.24|122.2|122.26|122.22|122.3|122.22|122.22|122.2|8397
1644507680000|2022-02-10 15:41:20|122.3|122.24|122.36|122.28|122.38|122.28|122.26|122.24|3507
1644507690000|2022-02-10 15:41:30|122.4|122.3|122.36|122.32|122.42|122.32|122.36|122.3|0
1644507700000|2022-02-10 15:41:40|122.38||122.38||122.38||122.38||0
1644507710000|2022-02-10 15:41:50|122.36||122.38||122.38||122.36||0
1644507760000|2022-02-10 15:42:40||122.34||122.34||122.34||122.34|250
1644507770000|2022-02-10 15:42:50|122.4|122.32|122.38|122.32|122.42|122.32|122.38|122.32|9068
1644507780000|2022-02-10 15:43:00||122.34||122.34||122.34||122.34|0
1644507790000|2022-02-10 15:43:10|||||||||2444
1644507800000|2022-02-10 15:43:20|||||||||3303
1644507820000|2022-02-10 15:43:40|122.36|122.32|122.32|122.26|122.36|122.32|122.32|122.26|18650
1644507830000|2022-02-10 15:43:50||122.28||122.28||122.28||122.28|161
1644507840000|2022-02-10 15:44:00|122.34||122.32||122.34||122.32||969
1644507850000|2022-02-10 15:44:10|||||||||1265
1644507860000|2022-02-10 15:44:20|122.3|122.26|122.22|122.16|122.3|122.26|122.22|122.14|15758
1644507880000|2022-02-10 15:44:40|||||||||8065
1644507890000|2022-02-10 15:44:50|122.26|122.18|122.26|122.22|122.26|122.22|122.22|122.18|5517
1644507900000|2022-02-10 15:45:00|122.24|122.2|122.24|122.18|122.26|122.2|122.22|122.18|13649
1644507910000|2022-02-10 15:45:10||122.2||122.2||122.2||122.2|0
1644507930000|2022-02-10 15:45:30|122.22|122.18|122.14|122.08|122.22|122.18|122.14|122.04|19510
1644507940000|2022-02-10 15:45:40|122.16|122.1|122.1|122.04|122.16|122.1|122.1|122.04|4537
1644507950000|2022-02-10 15:45:50||122.06||122.06||122.06||122.06|354
1644507960000|2022-02-10 15:46:00|122.12|122.08|122.14|122.1|122.16|122.1|122.12|122.08|41768
1644507970000|2022-02-10 15:46:10|122.16|122.12|122.2|122.14|122.26|122.18|122.14|122.12|7930
1644507980000|2022-02-10 15:46:20|122.24|122.16|122.26|122.16|122.28|122.16|122.24|122.16|0
1644507990000|2022-02-10 15:46:30|122.24||122.24||122.26||122.2||4952
1644508000000|2022-02-10 15:46:40|122.2||122.2||122.2||122.2||0
1644508010000|2022-02-10 15:46:50|122.22||122.2||122.24||122.2||0
1644508020000|2022-02-10 15:47:00|122.18|122.14|122.16|122.08|122.18|122.14|122.16|122.06|15210
1644508040000|2022-02-10 15:47:20|122.18|122.1|122.18|122.14|122.18|122.14|122.18|122.1|0
1644508050000|2022-02-10 15:47:30|||||||||689
1644508060000|2022-02-10 15:47:40|122.2|122.16|122.18|122.14|122.2|122.16|122.18|122.14|3012
1644508080000|2022-02-10 15:48:00|||||||||5000
1644508110000|2022-02-10 15:48:30|||||||||8580
1644508130000|2022-02-10 15:48:50|122.22|122.16|122.28|122.2|122.28|122.2|122.18|122.14|4289
1644508140000|2022-02-10 15:49:00|122.24||122.28||122.28||122.24||4317
1644508150000|2022-02-10 15:49:10|122.3|122.22|122.16|122.1|122.3|122.22|122.16|122.08|17089
1644508160000|2022-02-10 15:49:20||122.08||122.08||122.08||122.08|0
1644508170000|2022-02-10 15:49:30||122.1||122.1||122.1||122.1|0
1644508180000|2022-02-10 15:49:40|122.18|122.12|122.2|122.12|122.2|122.16|122.16|122.12|4493
1644508190000|2022-02-10 15:49:50|||||||||7170
1644508200000|2022-02-10 15:50:00||122.14||122.14||122.14||122.14|1001
1644508210000|2022-02-10 15:50:10|122.18|122.12|122.18|122.12|122.18|122.12|122.18|122.12|470
1644508220000|2022-02-10 15:50:20|122.14|122.1|122.14|122.06|122.14|122.1|122.1|122.06|11609
1644508230000|2022-02-10 15:50:30|122.12||122.1||122.14||122.1||3289
1644508240000|2022-02-10 15:50:40|122.08|122.04|122.06|121.96|122.08|122.04|122.02|121.94|4300
1644508250000|2022-02-10 15:50:50|122.04|121.98|122.04|121.98|122.04|121.98|122|121.98|8
1644508260000|2022-02-10 15:51:00|122.06||122.04||122.06||122.04||85
1644508270000|2022-02-10 15:51:10|122.06||122.02||122.06||122.02||1540
1644508280000|2022-02-10 15:51:20|122.06|122|122|121.98|122.1|122.02|122|121.98|13128
1644508290000|2022-02-10 15:51:30|122.02|121.94|122.02|121.98|122.08|121.98|122|121.9|15258
1644508310000|2022-02-10 15:51:50|||||||||36
1644508320000|2022-02-10 15:52:00|||||||||3474
1644508330000|2022-02-10 15:52:10|||||||||136333
1644508340000|2022-02-10 15:52:20|121.92|122|121.92|121.88|122|122|121.92|121.86|117036
1644508350000|2022-02-10 15:52:30|121.96|121.9|122|121.94|122.02|121.94|121.92|121.9|7160
1644508360000|2022-02-10 15:52:40|121.9|121.92|121.94|121.88|122|121.92|121.9|121.88|66756
1644508370000|2022-02-10 15:52:50|121.96|121.9|121.96|121.88|122.04|122|121.96|121.86|165923
1644508380000|2022-02-10 15:53:00|121.98|121.9|121.98|121.94|122|121.94|121.96|121.88|5353
1644508390000|2022-02-10 15:53:10|122|121.96|122.02|122|122.02|122|121.98|121.96|100030
1644508410000|2022-02-10 15:53:30|||||||||1892
1644508420000|2022-02-10 15:53:40|122|121.96|122|121.92|122.02|121.96|121.98|121.9|2550
1644508430000|2022-02-10 15:53:50|122.02|121.94|122|121.94|122.02|121.94|122|121.92|0
1644508440000|2022-02-10 15:54:00||121.92||121.94||121.94||121.92|0
1644508450000|2022-02-10 15:54:10|122.02|121.96|122.04|122|122.04|122|122.02|121.96|9885
1644508460000|2022-02-10 15:54:20||122.02||122.02||122.02||122.02|0
1644508480000|2022-02-10 15:54:40||122||122||122||122|2300
1644508500000|2022-02-10 15:55:00|||||||||17609
1644508510000|2022-02-10 15:55:10|122.02|121.98|122.02|121.96|122.02|121.98|122|121.96|5430
1644508520000|2022-02-10 15:55:20|122||122.02||122.02||122||4150
1644508530000|2022-02-10 15:55:30|122||122||122||122||0
1644508540000|2022-02-10 15:55:40|122.02|121.98|122|121.96|122.08|122|122|121.96|21719
1644508550000|2022-02-10 15:55:50|122.02|121.98|122.04|121.98|122.04|121.98|122.02|121.98|3195
1644508570000|2022-02-10 15:56:10|122.06|122|122.08|122.02|122.08|122.02|122.04|121.98|4459
1644508590000|2022-02-10 15:56:30|122.1|122.04|122.1|122.06|122.14|122.06|122.08|122.02|4854
1644508600000|2022-02-10 15:56:40|||||||||10
1644508610000|2022-02-10 15:56:50||122.08||122.08||122.08||122.08|3000
1644508620000|2022-02-10 15:57:00|122.08|122.06|122.06|122.02|122.08|122.06|122.04|121.98|7024
1644508630000|2022-02-10 15:57:10|122.08||122.06||122.08||122.06||0
1644508640000|2022-02-10 15:57:20|122.04|121.98|122.04|121.98|122.04|121.98|122.04|121.98|2081
1644508650000|2022-02-10 15:57:30|122.06||122.04||122.06||122.04||0
1644508660000|2022-02-10 15:57:40|122.02|121.94|122|121.94|122.02|121.96|121.98|121.92|0
1644508680000|2022-02-10 15:58:00||121.96||121.96||121.96||121.96|8150
1644508690000|2022-02-10 15:58:10|121.98|121.92|121.96|121.92|122|121.92|121.96|121.92|164
1644508700000|2022-02-10 15:58:20|||||||||8152
1644508710000|2022-02-10 15:58:30|121.98|121.94|122|121.96|122|121.96|121.98|121.94|7576
1644508720000|2022-02-10 15:58:40|121.98|121.98|122.04|121.98|122.06|121.98|121.98|121.98|6672
1644508730000|2022-02-10 15:58:50|122||122.04||122.04||122||2500
1644508740000|2022-02-10 15:59:00|122.06|122|122.06|122|122.1|122|122.06|122|0
1644508770000|2022-02-10 15:59:30|122.04|122.02|122.08|122.04|122.1|122.04|122.04|122.02|8294
1644508780000|2022-02-10 15:59:40|||||||||1843
1644508790000|2022-02-10 15:59:50|||||||||4802
1644508810000|2022-02-10 16:00:10|122.06|122.02|122|121.94|122.08|122.02|121.98|121.92|51614
1644508820000|2022-02-10 16:00:20|||||||||399
1644508830000|2022-02-10 16:00:30||121.96||121.94||121.96||121.94|0
1644508840000|2022-02-10 16:00:40||121.96||121.96||121.96||121.96|0
1644508850000|2022-02-10 16:00:50|121.98|121.94|121.98|121.92|122|121.94|121.94|121.9|14531
1644508860000|2022-02-10 16:01:00|||||||||405
1644508870000|2022-02-10 16:01:10|121.96|121.9|121.96|121.94|121.98|121.94|121.96|121.9|91
1644508880000|2022-02-10 16:01:20|121.98||121.98||121.98||121.98||5448
1644508940000|2022-02-10 16:02:20|122|121.96|122.02|121.98|122.04|121.98|122|121.96|30915
1644508950000|2022-02-10 16:02:30|122.04|122|122.02|121.98|122.06|122|122.02|121.98|531
1644508960000|2022-02-10 16:02:40|122|121.96|122.06|121.98|122.06|121.98|122|121.96|10873
1644508970000|2022-02-10 16:02:50|122.08|122|122.08|122|122.08|122.02|122.06|122|0
1644508980000|2022-02-10 16:03:00|122.06||122.06||122.06||122.06||601
1644508990000|2022-02-10 16:03:10|122.04|121.98|122.06|121.98|122.06|121.98|122.02|121.94|12439
1644509010000|2022-02-10 16:03:30|122.04|122|122.04|121.98|122.04|122|122.04|121.98|4400
1644509080000|2022-02-10 16:04:40||122||122||122||122|1750
1644509130000|2022-02-10 16:05:30|122.02|121.98|122.04|121.98|122.04|121.98|121.98|121.96|30214
1644509160000|2022-02-10 16:06:00|||||||||227
1644509170000|2022-02-10 16:06:10|122.06|122|122.06|122.02|122.1|122.04|122.06|122|18713
1644509180000|2022-02-10 16:06:20|122.08|122.04|122.06|122.02|122.1|122.04|122.06|122.02|4904
1644509190000|2022-02-10 16:06:30|122.08||122.06||122.1||122.06||5194
1644509210000|2022-02-10 16:06:50|||||||||174
1644509230000|2022-02-10 16:07:10|122.04|122|122.04|122|122.04|122|122.04|122|13781
1644509240000|2022-02-10 16:07:20|122.02|122.02|122.02|122|122.02|122.02|122.02|122|9739
1644509250000|2022-02-10 16:07:30|122.04||122.04||122.04||122.04||871
1644509260000|2022-02-10 16:07:40|122.06|122.02|122.08|122.02|122.08|122.02|122.04|122|6739
1644509280000|2022-02-10 16:08:00|122.1|122.04|122.08|122.04|122.1|122.06|122.08|122.02|46
1644509290000|2022-02-10 16:08:10|122.1|122.06|122.08|122.06|122.12|122.06|122.08|122.04|11528
1644509300000|2022-02-10 16:08:20|122.12|122.08|122.1|122.06|122.12|122.08|122.1|122.06|3810
1644509310000|2022-02-10 16:08:30|||||||||6726
1644509330000|2022-02-10 16:08:50|122.08|122.04|122.08|122.02|122.08|122.04|122.06|122.02|20266
1644509360000|2022-02-10 16:09:20|||||||||2000
1644509370000|2022-02-10 16:09:30|||||||||3044
1644509390000|2022-02-10 16:09:50||122.04||122.04||122.04||122.04|200
1644509400000|2022-02-10 16:10:00|122.1|122.06|122.08|122.04|122.1|122.06|122.08|122.04|320
1644509420000|2022-02-10 16:10:20|||||||||6717
1644509430000|2022-02-10 16:10:30|122.06|122.06|122.06|122|122.08|122.06|122.04|122|37691
1644509440000|2022-02-10 16:10:40|||||||||827
1644509450000|2022-02-10 16:10:50||122.02||122.02||122.02||122.02|25
1644509460000|2022-02-10 16:11:00|122.08||122.08||122.08||122.08||858
1644509470000|2022-02-10 16:11:10|122.1|122.04|122.08|122.02|122.1|122.04|122.08|122.02|11663
1644509520000|2022-02-10 16:12:00|||||||||1622
1644509540000|2022-02-10 16:12:20|122.06|122|122.04|122|122.06|122|122.02|121.96|33526
1644509550000|2022-02-10 16:12:30|122.06|122.02|122.06|122.02|122.08|122.04|122.04|122|11276
1644509560000|2022-02-10 16:12:40|||||||||30000
1644509580000|2022-02-10 16:13:00|122.04|122|122.04|121.98|122.04|122|122.04|121.98|11537
1644509590000|2022-02-10 16:13:10||122||122||122||122|0
1644509600000|2022-02-10 16:13:20|122.06|122.02|122.04|122|122.06|122.02|122.04|122|10541
1644509610000|2022-02-10 16:13:30|122.06|122.02|122.04|122|122.08|122.02|122.04|122|8336
1644509620000|2022-02-10 16:13:40|122.06||122.04||122.06||122.04||822
1644509630000|2022-02-10 16:13:50|||||||||1749
1644509640000|2022-02-10 16:14:00|122.06||122.04||122.08||122.04||1690
1644509680000|2022-02-10 16:14:40|||||||||8201
1644509700000|2022-02-10 16:15:00|122.06||122.04||122.06||122.04||0
1644509710000|2022-02-10 16:15:10|122.08|121.97|122.04|121.97|122.08|121.97|122.04|121.95|2729
1644509720000|2022-02-10 16:15:20|122.06||122.06||122.06||122.06||1432
1644509730000|2022-02-10 16:15:30|||||||||2784
1644509780000|2022-02-10 16:16:20|122.04|121.93|122.06|121.93|122.06|121.93|122.04|121.93|751
1644509800000|2022-02-10 16:16:40||121.95||121.95||121.95||121.93|11040
1644509810000|2022-02-10 16:16:50|122.08|121.97|122.08|121.97|122.08|121.97|122.08|121.97|0
1644509820000|2022-02-10 16:17:00|122.06|121.95|122.06|121.97|122.06|121.97|122.06|121.95|13034
1644509830000|2022-02-10 16:17:10|122.08||122.08||122.08||122.08||0
1644509930000|2022-02-10 16:18:50|122.06|121.95|122.06|121.97|122.06|121.97|122.06|121.95|3100
1644509970000|2022-02-10 16:19:30|||||||||716
1644510000000|2022-02-10 16:20:00|122.1|121.99|122.08|121.99|122.1|121.99|122.08|121.99|5565
1644510010000|2022-02-10 16:20:10|||||||||3203
1644510020000|2022-02-10 16:20:20|122.1|121.97|122.08|121.97|122.1|121.97|122.08|121.97|0
1644510040000|2022-02-10 16:20:40|122.06||122.08||122.08||122.06||380
1644510100000|2022-02-10 16:21:40||121.99||121.97||121.99||121.97|584
1644510150000|2022-02-10 16:22:30|122.06|121.99|122.04|121.97|122.06|121.99|122.04|121.97|3304
1644510160000|2022-02-10 16:22:40|122.02|121.95|122.04|121.93|122.04|121.95|122.02|121.93|3063
1644510180000|2022-02-10 16:23:00|122|121.89|122|121.91|122|121.91|122|121.89|1449
1644510230000|2022-02-10 16:23:50|122.02|121.93|122|121.91|122.02|121.93|122|121.91|0
1644510240000|2022-02-10 16:24:00|122.04|121.93|122.04|121.91|122.04|121.93|122.04|121.91|1267
1644510250000|2022-02-10 16:24:10||121.93||121.93||121.93||121.93|0
1644510260000|2022-02-10 16:24:20||121.95||121.95||121.95||121.95|3526
1644510270000|2022-02-10 16:24:30|122.08|121.97|122.08|121.97|122.08|121.97|122.08|121.97|0
1644510280000|2022-02-10 16:24:40|122.06|121.95|122.06|121.95|122.08|121.97|122.02|121.95|3326
1644510320000|2022-02-10 16:25:20|122|121.93|122|121.91|122.02|121.93|122|121.91|3013
1644510340000|2022-02-10 16:25:40|122.02|121.93|122.02|121.91|122.04|121.93|122.02|121.91|1933
1644510360000|2022-02-10 16:26:00|122|121.93|122.02|121.93|122.02|121.93|122|121.93|711
1644510370000|2022-02-10 16:26:10|122|121.95|122|121.93|122|121.95|122|121.93|2573
1644510490000|2022-02-10 16:28:10|||||||||15353
1644510500000|2022-02-10 16:28:20|121.98|121.89|121.94|121.87|121.98|121.89|121.94|121.85|4685
1644510510000|2022-02-10 16:28:30|121.98|121.85|121.98|121.87|121.98|121.87|121.96|121.85|1396
1644510520000|2022-02-10 16:28:40|122|121.89|122|121.89|122|121.89|122|121.89|0
1644510540000|2022-02-10 16:29:00|121.98|121.91|122|121.89|122|121.91|121.98|121.89|11824
1644510550000|2022-02-10 16:29:10|121.98|121.87|121.98|121.89|122|121.89|121.98|121.87|4711
1644510560000|2022-02-10 16:29:20|122||122||122||122||475
1644510570000|2022-02-10 16:29:30|121.98|121.87|121.98|121.87|121.98|121.87|121.98|121.87|76
1644510590000|2022-02-10 16:29:50|122|121.85|122|121.87|122|121.87|122|121.85|1
1644566400000|2022-02-11 08:00:00|121.2|121.1|120.94|120.7|121.2|121.1|120.72|120.2|91213
1644566410000|2022-02-11 08:00:10|121.06|120.74|120.8|120.44|121.3|120.98|120.8|120.44|67198
1644566420000|2022-02-11 08:00:20|120.78|120.4|120.64|120.3|120.78|120.4|120.64|120.3|1569
1644566430000|2022-02-11 08:00:30|120.6|120.26|120.6|120.36|120.6|120.36|120.6|120.22|18555
1644566440000|2022-02-11 08:00:40|120.58|120.38|120.56|120.36|120.68|120.38|120.56|120.2|33707
1644566450000|2022-02-11 08:00:50|||||||||404
1644566460000|2022-02-11 08:01:00|120.52|120.38|120.78|120.46|120.92|120.54|120.52|120.32|41884
1644566470000|2022-02-11 08:01:10|120.8|120.48|120.8|120.52|120.86|120.52|120.64|120.38|36026
1644566480000|2022-02-11 08:01:20|120.82|120.54|120.64|120.32|120.9|120.54|120.64|120.28|2087
1644566490000|2022-02-11 08:01:30|120.6|120.28|120.52|120.28|120.6|120.32|120.42|120.26|28041
1644566500000|2022-02-11 08:01:40||120.2||120.24||120.24||120.16|19023
1644566510000|2022-02-11 08:01:50|||||||||49
1644566520000|2022-02-11 08:02:00|120.44|120.2|120.5|120.2|120.64|120.34|120.4|120.2|15211
1644566530000|2022-02-11 08:02:10|120.48|120.14|119.92|119.58|120.48|120.14|119.84|119.5|24005
1644566540000|2022-02-11 08:02:20|119.9|119.54|119.96|119.66|119.96|119.82|119.86|119.52|50463
1644566550000|2022-02-11 08:02:30|120|120|119.94|119.7|120.36|120.04|119.86|119.6|572439
1644566560000|2022-02-11 08:02:40|120|119.72|120.1|119.86|120.24|119.92|119.96|119.72|30067
1644566570000|2022-02-11 08:02:50|120|119.88|119.98|119.84|120.22|119.9|119.96|119.84|27874
1644566580000|2022-02-11 08:03:00|120.06|119.8|119.86|119.56|120.06|119.8|119.7|119.5|47350
1644566590000|2022-02-11 08:03:10|119.8|119.58|119.72|119.52|119.86|119.68|119.72|119.5|25263
1644566600000|2022-02-11 08:03:20|119.78|119.5|119.84|119.56|119.86|119.58|119.72|119.5|8801
1644566610000|2022-02-11 08:03:30|119.8|119.58|119.86|119.58|119.86|119.64|119.78|119.54|5
1644566620000|2022-02-11 08:03:40||119.56||119.7||119.7||119.56|2169
1644566630000|2022-02-11 08:03:50|119.98|119.72|120|119.78|120|119.78|119.82|119.62|31362
1644566640000|2022-02-11 08:04:00|119.98|119.76|119.94|119.8|120.28|120.02|119.94|119.74|68177
1644566650000|2022-02-11 08:04:10|119.96|119.82|119.98|119.9|120.28|119.94|119.96|119.82|6301
1644566660000|2022-02-11 08:04:20|119.96|119.74|119.94|119.68|119.96|119.74|119.88|119.68|846
1644566670000|2022-02-11 08:04:30|119.96|119.72|120|119.8|120.18|120|119.96|119.72|347577
1644566680000|2022-02-11 08:04:40|120.04|120|120|119.86|120.24|120.02|120|119.8|110518
1644566690000|2022-02-11 08:04:50|120.14|119.88|120|119.88|120.2|119.9|120|119.88|6023
1644566700000|2022-02-11 08:05:00|120.14|119.92|120.02|119.94|120.24|119.98|120.02|119.92|26564
1644566710000|2022-02-11 08:05:10|120.18|119.96|120.12|120|120.24|120|120.12|119.94|4060
1644566720000|2022-02-11 08:05:20|120.18|120.02|120.36|120.22|120.5|120.24|120.18|120|1675
1644566730000|2022-02-11 08:05:30|120.42|120.24|120.5|120.32|120.5|120.32|120.42|120.22|250000
1644566740000|2022-02-11 08:05:40|120.66|120.34|120.58|120.4|120.66|120.4|120.52|120.34|3
1644566750000|2022-02-11 08:05:50|120.66|120.44|120.7|120.46|120.7|120.46|120.62|120.44|24773
1644566760000|2022-02-11 08:06:00|120.84|120.48|120.82|120.68|120.9|120.68|120.78|120.48|9358
1644566770000|2022-02-11 08:06:10|120.86|120.7|121|120.78|121.02|120.78|120.86|120.7|2000
1644566800000|2022-02-11 08:06:40|121.04|120.8|121.08|121|121.12|121|121.04|120.8|90265
1644566810000|2022-02-11 08:06:50|121.06|120.96|121.14|120.94|121.14|120.96|121.02|120.78|3440
1644566820000|2022-02-11 08:07:00|121.12|121.14|121.28|121.02|121.38|121.14|121.12|120.88|15258
1644566830000|2022-02-11 08:07:10|121.3|121.04|121.28|121.1|121.36|121.28|121.28|121|26453
1644566840000|2022-02-11 08:07:20|121.42|121.16|121.52|121.34|121.68|121.44|121.42|121.1|4513
1644566850000|2022-02-11 08:07:30|121.5|121.36|121.48|121.32|121.5|121.36|121.48|121.26|2449
1644566860000|2022-02-11 08:07:40|121.5|121.3|121.52|121.34|121.72|121.46|121.44|121.16|3926
1644566870000|2022-02-11 08:07:50|121.5|121.32|121.56|121.36|121.66|121.52|121.38|121.14|27250
1644566880000|2022-02-11 08:08:00|121.54|121.34|121.48|121.26|121.54|121.34|121.48|121.24|0
1644566890000|2022-02-11 08:08:10|121.46|121.24|121.64|121.4|121.66|121.4|121.44|121.18|5088
1644566900000|2022-02-11 08:08:20|121.62|121.42|121.52|121.3|121.62|121.44|121.46|121.2|9013
1644566910000|2022-02-11 08:08:30|121.5|121.28|121.5|121.32|121.5|121.34|121.46|121.24|3750
1644566920000|2022-02-11 08:08:40|121.52|121.34|121.5|121.3|121.6|121.34|121.5|121.3|783
1644566930000|2022-02-11 08:08:50|121.46|121.24|121.42|121.24|121.46|121.24|121.42|121.24|2222
1644566940000|2022-02-11 08:09:00|121.4|121.22|121.46|121.2|121.54|121.32|121.34|121.12|10570
1644566960000|2022-02-11 08:09:20|||||||||553
1644566970000|2022-02-11 08:09:30|121.48|121.26|121.5|121.32|121.5|121.36|121.48|121.22|7065
1644566980000|2022-02-11 08:09:40|121.56|121.36|121.46|121.2|121.76|121.56|121.46|121.18|14027
1644566990000|2022-02-11 08:09:50|121.48|121.22|121.44|121.26|121.5|121.3|121.44|121.22|7
1644567000000|2022-02-11 08:10:00|121.46|121.3|121.48|121.28|121.5|121.3|121.46|121.28|723
1644567010000|2022-02-11 08:10:10|121.46|121.26|121.5|121.28|121.5|121.28|121.46|121.26|0
1644567020000|2022-02-11 08:10:20||121.3||121.34||121.36||121.3|0
1644567030000|2022-02-11 08:10:30|121.48|121.36|121.74|121.56|121.82|121.58|121.48|121.36|14265
1644567050000|2022-02-11 08:10:50|||||||||1000
1644567060000|2022-02-11 08:11:00|121.76|121.6|121.72|121.56|121.76|121.6|121.72|121.56|3332
1644567070000|2022-02-11 08:11:10|121.74|121.58|121.72|121.58|121.76|121.6|121.72|121.56|131
1644567080000|2022-02-11 08:11:20|121.74|121.64|121.74|121.64|121.74|121.66|121.74|121.6|36
1644567110000|2022-02-11 08:11:50||121.6||121.58||121.6||121.58|0
1644567120000|2022-02-11 08:12:00|121.72|121.64|121.68|121.56|121.72|121.64|121.66|121.56|4416
1644567130000|2022-02-11 08:12:10|121.7|121.58|121.72|121.58|121.76|121.66|121.7|121.58|5750
1644567140000|2022-02-11 08:12:20|121.74|121.6|121.74|121.6|121.74|121.6|121.74|121.6|2000
1644567150000|2022-02-11 08:12:30||121.62||121.62||121.62||121.6|0
1644567160000|2022-02-11 08:12:40||121.58||121.62||121.62||121.58|400
1644567180000|2022-02-11 08:13:00|121.76|121.64|121.96|121.84|121.98|121.84|121.76|121.64|7102
1644567190000|2022-02-11 08:13:10|122|121.8|121.94|121.82|122|121.82|121.92|121.78|1861
1644567210000|2022-02-11 08:13:30|121.92|121.78|121.94|121.8|121.94|121.8|121.92|121.78|723
1644567220000|2022-02-11 08:13:40|121.84|121.78|121.92|121.78|121.92|121.78|121.84|121.78|1171
1644567230000|2022-02-11 08:13:50|121.94||121.92||121.94||121.92||700
1644567240000|2022-02-11 08:14:00|121.94|121.8|121.84|121.78|121.94|121.8|121.84|121.78|2441
1644567260000|2022-02-11 08:14:20|121.92|121.8|121.88|121.8|121.96|121.84|121.88|121.8|9835
1644567270000|2022-02-11 08:14:30|121.86|121.74|121.78|121.6|121.86|121.74|121.78|121.58|10569
1644567280000|2022-02-11 08:14:40|121.74|121.58|121.64|121.58|121.76|121.6|121.64|121.56|15553
1644567290000|2022-02-11 08:14:50|121.74|121.6|121.74|121.6|121.74|121.6|121.64|121.6|4237
1644567300000|2022-02-11 08:15:00|121.76|121.62|121.76|121.64|121.76|121.64|121.72|121.6|1007
1644567310000|2022-02-11 08:15:10|121.82|121.66|121.94|121.78|121.98|121.82|121.82|121.66|5063
1644567320000|2022-02-11 08:15:20|121.98|121.8|121.96|121.84|122|121.84|121.94|121.78|0
1644567330000|2022-02-11 08:15:30|121.94|121.8|121.96|121.78|121.96|121.8|121.8|121.62|16327
1644567340000|2022-02-11 08:15:40|121.94|121.8|121.9|121.76|121.96|121.82|121.9|121.72|0
1644567350000|2022-02-11 08:15:50|121.94|121.78|121.92|121.78|121.94|121.8|121.92|121.78|0
1644567360000|2022-02-11 08:16:00||121.76||121.78||121.78||121.76|1126
1644567370000|2022-02-11 08:16:10|121.86|121.76|121.74|121.6|121.88|121.76|121.74|121.6|8844
1644567380000|2022-02-11 08:16:20|121.72|121.58|121.74|121.58|121.82|121.64|121.72|121.58|1174
1644567390000|2022-02-11 08:16:30|121.72|121.56|121.68|121.52|121.72|121.56|121.56|121.42|14033
1644567410000|2022-02-11 08:16:50|||||||||1714
1644567420000|2022-02-11 08:17:00|121.72|121.54|121.8|121.64|121.82|121.66|121.7|121.54|1731
1644567430000|2022-02-11 08:17:10|121.78|121.58|121.62|121.54|121.78|121.58|121.6|121.54|5604
1644567440000|2022-02-11 08:17:20|121.68|121.5|121.56|121.44|121.68|121.52|121.56|121.42|1166
1644567450000|2022-02-11 08:17:30|121.6|121.48|121.62|121.46|121.66|121.54|121.6|121.44|8180
1644567460000|2022-02-11 08:17:40|||||||||1600
1644567470000|2022-02-11 08:17:50|121.6|121.44|121.54|121.4|121.6|121.44|121.44|121.24|6380
1644567490000|2022-02-11 08:18:10|121.44|121.36|121.52|121.36|121.52|121.36|121.42|121.3|4608
1644567500000|2022-02-11 08:18:20|121.54|121.4|121.64|121.46|121.68|121.5|121.54|121.4|20788
1644567510000|2022-02-11 08:18:30|121.62|121.44|121.54|121.42|121.62|121.44|121.54|121.4|723
1644567520000|2022-02-11 08:18:40|||||||||460
1644567540000|2022-02-11 08:19:00|||||||||563
1644567560000|2022-02-11 08:19:20|121.6|121.44|121.5|121.38|121.62|121.44|121.5|121.28|17398
1644567570000|2022-02-11 08:19:30|||||||||3828
1644567580000|2022-02-11 08:19:40|121.54|121.4|121.68|121.56|121.7|121.56|121.54|121.4|7901
1644567590000|2022-02-11 08:19:50|121.6|121.52|121.68|121.54|121.68|121.54|121.6|121.48|6093
1644567600000|2022-02-11 08:20:00|121.7|121.58|121.8|121.66|121.82|121.68|121.7|121.58|0
1644567610000|2022-02-11 08:20:10|121.78|121.64|121.8|121.66|121.8|121.66|121.78|121.62|1066
1644567630000|2022-02-11 08:20:30|121.82|121.7|121.76|121.66|121.9|121.76|121.76|121.66|15794
1644567640000|2022-02-11 08:20:40|121.82|121.68|121.86|121.7|121.86|121.74|121.72|121.66|15774
1644567650000|2022-02-11 08:20:50|121.88|121.74|121.84|121.7|121.94|121.78|121.78|121.7|8214
1644567660000|2022-02-11 08:21:00|121.82|121.68|121.7|121.58|121.82|121.68|121.68|121.58|4545
1644567670000|2022-02-11 08:21:10|121.72|121.6|121.72|121.6|121.72|121.62|121.72|121.58|40821
1644567680000|2022-02-11 08:21:20|121.68|121.62|121.76|121.64|121.76|121.64|121.68|121.62|9
1644567700000|2022-02-11 08:21:40|121.74|121.66|121.68|121.56|121.74|121.66|121.64|121.54|3411
1644567710000|2022-02-11 08:21:50|121.74|121.58|121.72|121.62|121.76|121.62|121.72|121.58|5733
1644567720000|2022-02-11 08:22:00|121.68|121.6|121.62|121.5|121.74|121.62|121.6|121.46|18480
1644567730000|2022-02-11 08:22:10|121.58|121.46|121.58|121.42|121.58|121.46|121.58|121.42|2130
1644567740000|2022-02-11 08:22:20|121.54|121.4|121.54|121.44|121.58|121.48|121.5|121.4|3026
1644567750000|2022-02-11 08:22:30|121.56||121.54||121.58||121.54||0
1644567760000|2022-02-11 08:22:40||121.4||121.4||121.44||121.4|0
1644567770000|2022-02-11 08:22:50|121.52|121.44|121.52|121.4|121.52|121.44|121.52|121.4|8462
1644567780000|2022-02-11 08:23:00|121.5|121.44|121.62|121.52|121.62|121.52|121.5|121.44|7896
1644567800000|2022-02-11 08:23:20|||||||||5145
1644567810000|2022-02-11 08:23:30|121.6||121.6||121.6||121.6||4355
1644567820000|2022-02-11 08:23:40|121.56|121.5|121.52|121.38|121.56|121.5|121.48|121.36|14295
1644567840000|2022-02-11 08:24:00|121.5|121.36|121.38|121.28|121.5|121.36|121.36|121.24|14248
1644567850000|2022-02-11 08:24:10|121.36|121.26|121.36|121.26|121.36|121.26|121.36|121.26|18
1644567860000|2022-02-11 08:24:20|121.34|121.24|121.34|121.22|121.42|121.26|121.26|121.08|16933
1644567870000|2022-02-11 08:24:30|121.32|121.26|121.26|121.08|121.32|121.26|121.26|121.06|13021
1644567880000|2022-02-11 08:24:40|121.24|121.1|121.2|121.1|121.24|121.1|121.2|121.08|0
1644567890000|2022-02-11 08:24:50|121.18|121.06|121.12|121.02|121.18|121.06|121.1|121|6438
1644567900000|2022-02-11 08:25:00|121.1|121|120.9|120.8|121.1|121|120.9|120.74|26048
1644567910000|2022-02-11 08:25:10|120.92|120.84|121.02|120.9|121.02|120.94|120.92|120.84|5323
1644567930000|2022-02-11 08:25:30|121|120.92|121|120.92|121|120.96|121|120.92|0
1644567950000|2022-02-11 08:25:50|121.02|120.94|121.14|121.04|121.18|121.04|121.02|120.94|75382
1644567960000|2022-02-11 08:26:00|121.1|121.02|121.1|121.02|121.1|121.02|121.1|121.02|5956
1644567970000|2022-02-11 08:26:10|121.12|121.04|121.08|120.96|121.26|121.12|121|120.9|36404
1644567980000|2022-02-11 08:26:20||120.92||120.92||120.92||120.92|159
1644567990000|2022-02-11 08:26:30|121.04|120.94|121.02|120.9|121.04|121|121.02|120.9|2197
1644568000000|2022-02-11 08:26:40||120.88||120.88||120.88||120.86|0
1644568010000|2022-02-11 08:26:50||120.86||120.88||120.88||120.86|0
1644568020000|2022-02-11 08:27:00|121.04|120.86|121.2|121.06|121.24|121.18|121.04|120.86|29726
1644568030000|2022-02-11 08:27:10|121.22|121.08|121.2|121.06|121.22|121.16|121.16|121.06|5803
1644568040000|2022-02-11 08:27:20||121.08||121.1||121.1||121.08|7276
1644568050000|2022-02-11 08:27:30||121.08||121.08||121.08||121.08|10672
1644568060000|2022-02-11 08:27:40|121.18|121.06|121.16|121.06|121.18|121.06|121.16|121.06|2023
1644568070000|2022-02-11 08:27:50|121.14|121.02|121.04|120.9|121.14|121.02|121.04|120.9|1167
1644568080000|2022-02-11 08:28:00|121.06|120.92|121.16|121.04|121.16|121.04|121.06|120.92|3288
1644568090000|2022-02-11 08:28:10|121.18|121.06|121.26|121.14|121.26|121.14|121.18|121.06|9442
1644568100000|2022-02-11 08:28:20|121.24|121.16|121.26|121.16|121.26|121.16|121.18|121.14|1410
1644568110000|2022-02-11 08:28:30|121.24|121.18|121.24|121.18|121.24|121.18|121.24|121.18|0
1644568120000|2022-02-11 08:28:40|121.26|121.2|121.3|121.22|121.3|121.22|121.26|121.2|2831
1644568130000|2022-02-11 08:28:50|121.28|121.16|121.24|121.12|121.28|121.16|121.24|121.08|1091
1644568140000|2022-02-11 08:29:00||121.1||121.1||121.12||121.08|2500
1644568150000|2022-02-11 08:29:10||121.08||121.14||121.14||121.08|3000
1644568160000|2022-02-11 08:29:20|121.26|121.12|121.22|121.1|121.26|121.12|121.22|121.1|0
1644568170000|2022-02-11 08:29:30|121.2|121.08|121.2|121.06|121.2|121.08|121.2|121.06|0
1644568180000|2022-02-11 08:29:40||121.08||121.08||121.08||121.08|0
1644568190000|2022-02-11 08:29:50|121.24|121.06|121.36|121.22|121.42|121.3|121.24|121.06|7548
1644568200000|2022-02-11 08:30:00|121.4|121.24|121.4|121.28|121.4|121.28|121.4|121.24|15666
1644568210000|2022-02-11 08:30:10|121.38|121.26|121.26|121.12|121.38|121.26|121.26|121.12|8304
1644568220000|2022-02-11 08:30:20||121.1||121.16||121.16||121.1|2204
1644568230000|2022-02-11 08:30:30|121.28|121.18|121.38|121.28|121.38|121.28|121.28|121.18|5544
1644568240000|2022-02-11 08:30:40||121.26||121.26||121.26||121.26|0
1644568250000|2022-02-11 08:30:50|121.36|121.24|121.24|121.12|121.36|121.24|121.24|121.08|2241
1644568260000|2022-02-11 08:31:00|121.22|121.1|121.16|121.04|121.22|121.1|121.16|121.02|19457
1644568270000|2022-02-11 08:31:10|121.18|121.06|121.22|121.06|121.22|121.1|121.18|121.06|1385
1644568280000|2022-02-11 08:31:20|121.2|121.04|121.16|121.02|121.2|121.04|121.16|121.02|0
1644568290000|2022-02-11 08:31:30|121.1|121|121.08|120.98|121.14|121|121.08|120.96|80
1644568300000|2022-02-11 08:31:40|121.04|121|121.12|121.02|121.12|121.02|121.04|121|5613
1644568310000|2022-02-11 08:31:50|121.1|121.04|121.18|121.04|121.18|121.04|121.1|121.04|1444
1644568320000|2022-02-11 08:32:00|121.16|121.06|121.24|121.1|121.24|121.1|121.16|121.06|7918
1644568330000|2022-02-11 08:32:10|||||||||1650
1644568340000|2022-02-11 08:32:20|121.22|121.06|121.2|121.08|121.24|121.08|121.1|121.02|4085
1644568350000|2022-02-11 08:32:30|121.22|121.06|121.2|121.06|121.22|121.08|121.2|121.06|0
1644568360000|2022-02-11 08:32:40|121.16||121.14||121.18||121.14||5000
1644568370000|2022-02-11 08:32:50|121.12|121.04|121.12|121.04|121.12|121.04|121.12|121.04|0
1644568380000|2022-02-11 08:33:00|121.14|121.06|121.18|121.08|121.24|121.1|121.14|121.06|3339
1644568390000|2022-02-11 08:33:10|121.2|121.1|121.18|121.1|121.22|121.1|121.18|121.1|0
1644568400000|2022-02-11 08:33:20|121.22|121.12|121.14|121.1|121.28|121.16|121.14|121.1|5528
1644568420000|2022-02-11 08:33:40|121.12|121.06|121.18|121.08|121.18|121.08|121.12|121.04|9225
1644568430000|2022-02-11 08:33:50|121.16|121.06|121.14|121.04|121.16|121.06|121.14|121.04|0
1644568440000|2022-02-11 08:34:00|121.12|121.02|121.04|120.92|121.12|121.02|121.02|120.86|15426
1644568450000|2022-02-11 08:34:10|121.02|120.88|120.96|120.88|121.02|120.88|120.96|120.88|586
1644568460000|2022-02-11 08:34:20|120.94|120.82|120.94|120.8|120.94|120.82|120.86|120.72|7376
1644568470000|2022-02-11 08:34:30||120.78||120.78||120.78||120.78|6162
1644568490000|2022-02-11 08:34:50|120.92|120.76|120.92|120.8|120.92|120.8|120.92|120.76|0
1644568520000|2022-02-11 08:35:20|120.9|120.78|120.8|120.64|120.9|120.78|120.8|120.64|2410
1644568530000|2022-02-11 08:35:30|120.78||120.76||120.78||120.76||0
1644568540000|2022-02-11 08:35:40|120.74|120.62|120.74|120.62|120.76|120.64|120.74|120.62|1638
1644568550000|2022-02-11 08:35:50|120.72|120.64|120.64|120.5|120.72|120.64|120.64|120.48|33352
1644568560000|2022-02-11 08:36:00|120.6|120.52|120.62|120.5|120.64|120.58|120.58|120.5|9324
1644568570000|2022-02-11 08:36:10|120.64|120.56|120.8|120.6|120.8|120.6|120.64|120.56|14160
1644568580000|2022-02-11 08:36:20|120.76|120.64|120.7|120.6|120.76|120.64|120.7|120.6|180
1644568590000|2022-02-11 08:36:30|120.72|120.62|120.86|120.72|120.88|120.74|120.72|120.62|3840
1644568600000|2022-02-11 08:36:40|120.84|120.7|120.8|120.66|120.84|120.7|120.8|120.66|26949
1644568610000|2022-02-11 08:36:50||120.72||120.72||120.72||120.72|52
1644568620000|2022-02-11 08:37:00|120.78|120.68|120.78|120.62|120.78|120.68|120.78|120.62|4823
1644568630000|2022-02-11 08:37:10||120.64||120.62||120.64||120.62|0
1644568640000|2022-02-11 08:37:20|120.76|120.66|120.7|120.56|120.76|120.66|120.66|120.56|401
1644568650000|2022-02-11 08:37:30|120.72|120.58|120.72|120.6|120.72|120.6|120.7|120.58|0
1644568660000|2022-02-11 08:37:40|120.7|120.64|120.72|120.6|120.74|120.64|120.68|120.6|0
1644568670000|2022-02-11 08:37:50|120.7|120.62|120.78|120.66|120.78|120.66|120.68|120.6|17543
1644568680000|2022-02-11 08:38:00|120.8|120.68|120.78|120.68|120.88|120.74|120.78|120.68|10320
1644568690000|2022-02-11 08:38:10|120.76|120.66|120.66|120.54|120.76|120.66|120.66|120.5|17827
1644568700000|2022-02-11 08:38:20|120.64|120.5|120.6|120.48|120.64|120.5|120.6|120.46|2000
1644568710000|2022-02-11 08:38:30|120.56|120.46|120.56|120.42|120.56|120.46|120.56|120.42|0
1644568720000|2022-02-11 08:38:40|120.54|120.44|120.54|120.44|120.54|120.44|120.54|120.42|4147
1644568730000|2022-02-11 08:38:50|120.58|120.48|120.6|120.5|120.6|120.5|120.58|120.48|912
1644568740000|2022-02-11 08:39:00|120.64|120.54|120.62|120.54|120.74|120.58|120.62|120.54|7006
1644568750000|2022-02-11 08:39:10|120.6|120.52|120.6|120.5|120.6|120.52|120.6|120.5|0
1644568760000|2022-02-11 08:39:20|120.58|120.54|120.58|120.44|120.6|120.54|120.54|120.4|11202
1644568770000|2022-02-11 08:39:30|120.56|120.42|120.54|120.4|120.56|120.42|120.54|120.4|0
1644568780000|2022-02-11 08:39:40|120.52|120.42|120.5|120.4|120.52|120.42|120.5|120.4|2500
1644568790000|2022-02-11 08:39:50|120.52|120.38|120.54|120.46|120.58|120.46|120.48|120.36|14969
1644568800000|2022-02-11 08:40:00|120.52|120.42|120.52|120.4|120.52|120.42|120.52|120.38|13696
1644568810000|2022-02-11 08:40:10||120.46||120.4||120.46||120.4|7
1644568820000|2022-02-11 08:40:20|120.5|120.38|120.5|120.38|120.52|120.4|120.5|120.38|0
1644568830000|2022-02-11 08:40:30|120.52|120.4|120.58|120.46|120.64|120.5|120.52|120.4|5142
1644568840000|2022-02-11 08:40:40|120.6|120.5|120.58|120.46|120.6|120.5|120.58|120.46|4114
1644568850000|2022-02-11 08:40:50|120.6|120.5|120.58|120.46|120.6|120.5|120.58|120.46|9
1644568860000|2022-02-11 08:41:00|120.54|120.42|120.54|120.4|120.54|120.42|120.5|120.38|2004
1644568870000|2022-02-11 08:41:10|120.56|120.42|120.54|120.42|120.56|120.42|120.54|120.4|334
1644568880000|2022-02-11 08:41:20||120.48||120.42||120.48||120.42|0
1644568890000|2022-02-11 08:41:30|120.52|120.4|120.52|120.44|120.52|120.46|120.52|120.4|0
1644568900000|2022-02-11 08:41:40||120.42||120.42||120.42||120.42|11400
1644568910000|2022-02-11 08:41:50|120.5|120.4|120.46|120.34|120.52|120.42|120.4|120.26|24616
1644568920000|2022-02-11 08:42:00|120.48||120.46||120.48||120.46||0
1644568930000|2022-02-11 08:42:10|120.48|120.38|120.52|120.42|120.6|120.48|120.48|120.38|9166
1644568940000|2022-02-11 08:42:20|120.5|120.4|120.48|120.36|120.54|120.42|120.44|120.34|4303
1644568960000|2022-02-11 08:42:40|120.46|120.34|120.4|120.34|120.46|120.34|120.4|120.34|56238
1644568980000|2022-02-11 08:43:00|120.42|120.36|120.42|120.34|120.48|120.38|120.4|120.34|11071
1644568990000|2022-02-11 08:43:10|120.4|120.32|120.22|120.16|120.4|120.32|120.22|120.14|4413
1644569000000|2022-02-11 08:43:20|120.2|120.14|120.18|120.06|120.2|120.14|120.18|120.04|738
1644569010000|2022-02-11 08:43:30|120.16||120.16||120.16||120.16||0
1644569020000|2022-02-11 08:43:40|120.14|120.04|120.26|120.12|120.26|120.12|120.12|120.04|6522
1644569030000|2022-02-11 08:43:50|120.24||120.24||120.24||120.22||0
1644569040000|2022-02-11 08:44:00|120.26|120.16|120.34|120.24|120.34|120.24|120.22|120.16|1503
1644569050000|2022-02-11 08:44:10|||||||||238
1644569060000|2022-02-11 08:44:20|120.32|120.22|120.26|120.12|120.32|120.22|120.26|120.12|10910
1644569070000|2022-02-11 08:44:30||120.16||120.2||120.2||120.16|0
1644569080000|2022-02-11 08:44:40|120.24||120.24||120.26||120.24||0
1644569100000|2022-02-11 08:45:00|120.26|120.22|120.38|120.28|120.42|120.32|120.24|120.12|12049
1644569110000|2022-02-11 08:45:10|120.36|120.24|120.36|120.28|120.36|120.28|120.36|120.24|650
1644569120000|2022-02-11 08:45:20|120.38|120.32|120.48|120.36|120.56|120.44|120.38|120.32|6071
1644569130000|2022-02-11 08:45:30|120.52|120.4|120.42|120.32|120.6|120.44|120.42|120.32|0
1644569150000|2022-02-11 08:45:50|120.4|120.28|120.34|120.24|120.4|120.32|120.34|120.24|2050
1644569160000|2022-02-11 08:46:00||120.28||120.28||120.28||120.24|0
1644569190000|2022-02-11 08:46:30|120.36|120.32|120.38|120.3|120.5|120.4|120.36|120.28|11527
1644569210000|2022-02-11 08:46:50|120.36|120.28|120.36|120.3|120.4|120.3|120.36|120.28|0
1644569220000|2022-02-11 08:47:00|120.4|120.32|120.4|120.34|120.4|120.34|120.4|120.32|5328
1644569230000|2022-02-11 08:47:10||120.36||120.36||120.36||120.32|4153
1644569250000|2022-02-11 08:47:30|120.46|120.38|120.5|120.38|120.52|120.38|120.46|120.38|5828
1644569260000|2022-02-11 08:47:40|||||||||2791
1644569280000|2022-02-11 08:48:00|120.48||120.48||120.48||120.48||247
1644569290000|2022-02-11 08:48:10|120.46|120.4|120.52|120.46|120.52|120.46|120.42|120.4|1600
1644569300000|2022-02-11 08:48:20|||||||||415
1644569310000|2022-02-11 08:48:30|120.5|120.44|120.44|120.38|120.5|120.44|120.44|120.38|3897
1644569340000|2022-02-11 08:49:00|120.4|120.34|120.38|120.32|120.4|120.38|120.38|120.32|2380
1644569350000|2022-02-11 08:49:10|120.36|120.28|120.32|120.22|120.36|120.28|120.32|120.22|0
1644569360000|2022-02-11 08:49:20|120.3|120.2|120.3|120.24|120.3|120.24|120.22|120.12|15827
1644569370000|2022-02-11 08:49:30|120.34|120.22|120.44|120.34|120.46|120.34|120.32|120.22|11389
1644569380000|2022-02-11 08:49:40|120.46|120.36|120.4|120.3|120.48|120.38|120.4|120.28|7252
1644569390000|2022-02-11 08:49:50||120.32||120.32||120.32||120.32|1
1644569400000|2022-02-11 08:50:00|120.42|120.36|120.42|120.36|120.42|120.4|120.36|120.3|25247
1644569410000|2022-02-11 08:50:10|120.44|120.38|120.42|120.3|120.48|120.38|120.36|120.26|9384
1644569420000|2022-02-11 08:50:20|120.38|120.26|120.46|120.34|120.46|120.38|120.36|120.26|4889
1644569430000|2022-02-11 08:50:30|120.48|120.38|120.48|120.38|120.48|120.38|120.48|120.38|0
1644569440000|2022-02-11 08:50:40|120.46||120.48||120.5||120.46||0
1644569450000|2022-02-11 08:50:50|120.44|120.42|120.44|120.36|120.44|120.42|120.42|120.34|47
1644569460000|2022-02-11 08:51:00|120.42|120.38|120.42|120.38|120.44|120.38|120.42|120.38|0
1644569470000|2022-02-11 08:51:10|120.4|120.36|120.42|120.36|120.42|120.36|120.4|120.32|1860
1644569480000|2022-02-11 08:51:20|120.4|120.32|120.3|120.22|120.4|120.32|120.3|120.2|4755
1644569490000|2022-02-11 08:51:30|120.28|120.2|120.32|120.2|120.32|120.2|120.28|120.16|0
1644569500000|2022-02-11 08:51:40|120.28|120.22|120.3|120.22|120.32|120.22|120.28|120.22|90
1644569520000|2022-02-11 08:52:00||120.24||120.22||120.24||120.22|0
1644569530000|2022-02-11 08:52:10||120.2||120.24||120.24||120.2|0
1644569540000|2022-02-11 08:52:20|||||||||3348
1644569550000|2022-02-11 08:52:30|120.28|120.2|120.24|120.18|120.28|120.2|120.22|120.12|8021
1644569560000|2022-02-11 08:52:40|120.2|120.14|120.12|120.04|120.24|120.14|120.12|120.02|8974
1644569570000|2022-02-11 08:52:50||120.02||120.04||120.04||120.02|0
1644569580000|2022-02-11 08:53:00|120.1|120.08|120.1|120.06|120.14|120.08|120.08|119.98|29312
1644569590000|2022-02-11 08:53:10|120.08|120.02|120.08|120|120.08|120.02|120.08|120|2031
1644569600000|2022-02-11 08:53:20|120.06|119.96|119.98|119.9|120.06|119.96|119.98|119.84|1352
1644569610000|2022-02-11 08:53:30|119.96||119.96||119.98||119.96||4350
1644569630000|2022-02-11 08:53:50|120|119.94|120.08|120|120.08|120|119.96|119.9|30132
1644569640000|2022-02-11 08:54:00|120.12|120.02|120.06|120|120.14|120.02|120.06|120|2000
1644569650000|2022-02-11 08:54:10|120.04|119.96|120|119.94|120.04|119.96|120|119.94|559
1644569660000|2022-02-11 08:54:20|119.98|119.9|120|119.92|120.04|119.92|119.98|119.9|7836
1644569670000|2022-02-11 08:54:30||119.94||119.94||119.94||119.94|2063
1644569680000|2022-02-11 08:54:40|119.98|119.92|120.04|119.94|120.1|119.98|119.96|119.9|20148
1644569690000|2022-02-11 08:54:50|120.02|119.96|120.02|119.96|120.02|119.96|120.02|119.96|5804
1644569700000|2022-02-11 08:55:00|120|119.98|120|119.92|120|119.98|119.96|119.92|3428
1644569710000|2022-02-11 08:55:10||119.94||119.94||119.94||119.94|0
1644569720000|2022-02-11 08:55:20|120.02|119.96|119.98|119.92|120.02|119.98|119.9|119.84|26862
1644569730000|2022-02-11 08:55:30||119.9||119.9||119.9||119.9|0
1644569760000|2022-02-11 08:56:00||119.94||119.94||119.94||119.92|6
1644569790000|2022-02-11 08:56:30|119.96|119.92|119.92|119.84|119.96|119.92|119.92|119.84|17300
1644569810000|2022-02-11 08:56:50|119.9|119.8|119.68|119.58|119.9|119.8|119.64|119.58|57411
1644569820000|2022-02-11 08:57:00|119.66|119.6|119.78|119.68|119.78|119.68|119.64|119.6|2985
1644569830000|2022-02-11 08:57:10|119.74|119.66|119.66|119.58|119.74|119.66|119.66|119.58|34173
1644569840000|2022-02-11 08:57:20|119.64|119.54|119.58|119.5|119.64|119.54|119.58|119.5|2367
1644569850000|2022-02-11 08:57:30|119.6|119.52|119.6|119.52|119.62|119.52|119.6|119.52|2000
1644569860000|2022-02-11 08:57:40|119.62|119.54|119.66|119.56|119.7|119.6|119.6|119.54|16206
1644569870000|2022-02-11 08:57:50|119.64|119.54|119.62|119.54|119.64|119.54|119.62|119.54|415
1644569880000|2022-02-11 08:58:00|119.6|119.56|119.5|119.44|119.6|119.56|119.5|119.4|7345
1644569890000|2022-02-11 08:58:10|119.48|119.4|119.44|119.34|119.48|119.4|119.36|119.3|11360
1644569900000|2022-02-11 08:58:20|119.46|119.36|119.48|119.42|119.54|119.44|119.42|119.36|21758
1644569910000|2022-02-11 08:58:30|119.46|119.4|119.52|119.46|119.52|119.46|119.38|119.28|23149
1644569920000|2022-02-11 08:58:40|119.5|119.42|119.58|119.48|119.6|119.52|119.5|119.42|22275
1644569930000|2022-02-11 08:58:50|119.56|119.46|119.5|119.46|119.56|119.46|119.5|119.44|31783
1644569940000|2022-02-11 08:59:00|119.52|119.44|119.54|119.48|119.6|119.52|119.52|119.44|4590
1644569950000|2022-02-11 08:59:10|119.52|119.46|119.52|119.4|119.52|119.46|119.52|119.4|31682
1644569960000|2022-02-11 08:59:20||119.42||119.4||119.42||119.4|9642
1644569970000|2022-02-11 08:59:30||119.42||119.4||119.42||119.4|0
1644569980000|2022-02-11 08:59:40||119.42||119.42||119.42||119.42|1000
1644569990000|2022-02-11 08:59:50||119.4||119.4||119.42||119.4|1
1644570000000|2022-02-11 09:00:00|119.54|119.42|119.66|119.62|119.72|119.62|119.54|119.42|19242
1644570010000|2022-02-11 09:00:10|119.64|119.6|119.64|119.54|119.64|119.6|119.56|119.46|11460
1644570020000|2022-02-11 09:00:20|119.62|119.56|119.56|119.44|119.62|119.56|119.56|119.44|3848
1644570030000|2022-02-11 09:00:30|119.54||119.52||119.54||119.52||419
1644570040000|2022-02-11 09:00:40|119.54|119.48|119.58|119.48|119.62|119.52|119.54|119.48|3487
1644570050000|2022-02-11 09:00:50|119.6|119.5|119.6|119.54|119.64|119.56|119.58|119.5|4460
1644570060000|2022-02-11 09:01:00|119.62|119.56|119.7|119.62|119.7|119.62|119.62|119.56|7820
1644570070000|2022-02-11 09:01:10|119.74|119.64|119.74|119.64|119.74|119.64|119.7|119.64|0
1644570080000|2022-02-11 09:01:20|119.7|119.6|119.7|119.6|119.74|119.62|119.66|119.6|4197
1644570090000|2022-02-11 09:01:30|119.68||119.66||119.68||119.66||6
1644570100000|2022-02-11 09:01:40|||||||||4
1644570110000|2022-02-11 09:01:50|119.68|119.62|119.78|119.72|119.78|119.74|119.68|119.62|4960
1644570120000|2022-02-11 09:02:00||119.7||119.72||119.72||119.7|12488
1644570130000|2022-02-11 09:02:10|119.8|119.74|119.8|119.74|119.92|119.84|119.7|119.66|44226
1644570140000|2022-02-11 09:02:20|119.82|119.7|119.96|119.88|119.98|119.88|119.78|119.7|3112
1644570150000|2022-02-11 09:02:30|119.92|119.92|119.92|119.88|119.92|119.92|119.92|119.88|31615
1644570160000|2022-02-11 09:02:40|119.94|119.84|119.92|119.82|119.94|119.84|119.92|119.82|2502
1644570180000|2022-02-11 09:03:00|119.88|119.8|119.88|119.78|119.88|119.8|119.86|119.78|100
1644570190000|2022-02-11 09:03:10|119.84|119.76|119.84|119.74|119.84|119.76|119.84|119.74|3423
1644570200000|2022-02-11 09:03:20|119.82|119.7|119.8|119.7|119.82|119.7|119.8|119.66|1630
1644570220000|2022-02-11 09:03:40||119.68||119.7||119.7||119.68|3000
1644570230000|2022-02-11 09:03:50|119.78|119.68|119.76|119.68|119.78|119.68|119.76|119.68|0
1644570240000|2022-02-11 09:04:00|119.78|119.7|119.88|119.82|119.9|119.82|119.78|119.7|8984
1644570250000|2022-02-11 09:04:10|119.86||119.86||119.92||119.86||396
1644570270000|2022-02-11 09:04:30|119.88||119.88||119.88||119.86||2000
1644570280000|2022-02-11 09:04:40|119.86|119.78|119.82|119.74|119.86|119.78|119.82|119.7|2660
1644570290000|2022-02-11 09:04:50|119.8|119.72|119.8|119.72|119.8|119.72|119.8|119.72|0
1644570300000|2022-02-11 09:05:00|119.78|119.74|119.78|119.7|119.78|119.74|119.78|119.7|446
1644570310000|2022-02-11 09:05:10|119.76|119.66|119.74|119.62|119.76|119.66|119.74|119.62|3044
1644570320000|2022-02-11 09:05:20|119.76|119.64|120.02|119.92|120.02|119.92|119.76|119.64|6210
1644570330000|2022-02-11 09:05:30|120|119.9|119.92|119.84|120|119.9|119.88|119.78|3154
1644570340000|2022-02-11 09:05:40|119.94|119.86|120.1|120|120.12|120|119.94|119.86|11933
1644570350000|2022-02-11 09:05:50|120.06|119.98|120.04|119.96|120.08|119.98|120.04|119.94|3000
1644570360000|2022-02-11 09:06:00|120.06|119.98|120.08|120|120.1|120|120.06|119.98|2923
1644570370000|2022-02-11 09:06:10|120|119.98|120.14|120.04|120.14|120.04|120|119.92|20428
1644570380000|2022-02-11 09:06:20|120.12|120.02|120.12|120.02|120.12|120.02|120.12|120.02|2000
1644570390000|2022-02-11 09:06:30|120.08|120|120.06|119.96|120.1|120|120.06|119.96|20
1644570400000|2022-02-11 09:06:40||119.98||119.96||120||119.96|0
1644570410000|2022-02-11 09:06:50|120.08|119.98|120.14|120.06|120.2|120.08|120.08|119.98|8387
1644570430000|2022-02-11 09:07:10||120.08||120.1||120.1||120.08|0
1644570440000|2022-02-11 09:07:20|120.12|120.08|120.14|120.06|120.18|120.08|120.08|120.02|12295
1644570450000|2022-02-11 09:07:30||120.04||120.04||120.04||120.04|362
1644570480000|2022-02-11 09:08:00|120.16|120.06|120.26|120.16|120.28|120.16|120.16|120.06|992
1644570500000|2022-02-11 09:08:20|120.22|120.12|120.14|120.04|120.22|120.12|120.14|120.04|9605
1644570510000|2022-02-11 09:08:30|120.12|120|120.1|120|120.12|120|120.1|120|0
1644570520000|2022-02-11 09:08:40|120.08|119.98|120.06|120|120.08|120|120.06|119.96|2100
1644570530000|2022-02-11 09:08:50|120.08|119.96|120.22|120.12|120.24|120.12|120.08|119.96|14120
1644570540000|2022-02-11 09:09:00|120.2|120.16|120.18|120.1|120.26|120.16|120.18|120.1|2460
1644570550000|2022-02-11 09:09:10|120.22|120.12|120.32|120.24|120.36|120.26|120.22|120.12|1891
1644570560000|2022-02-11 09:09:20|120.3|120.2|120.28|120.2|120.3|120.22|120.28|120.2|0
1644570570000|2022-02-11 09:09:30|||||||||4144
1644570600000|2022-02-11 09:10:00|120.3|120.16|120.26|120.2|120.32|120.2|120.26|120.16|25
1644570610000|2022-02-11 09:10:10|120.24|120.16|120.26|120.18|120.26|120.2|120.22|120.16|4208
1644570630000|2022-02-11 09:10:30|120.24|120.14|120.3|120.2|120.3|120.24|120.24|120.14|4109
1644570640000|2022-02-11 09:10:40|120.32|120.22|120.34|120.24|120.36|120.28|120.32|120.22|3007
1644570650000|2022-02-11 09:10:50|120.32|120.22|120.3|120.22|120.32|120.22|120.3|120.2|0
1644570660000|2022-02-11 09:11:00|120.32|120.24|120.4|120.32|120.42|120.34|120.32|120.22|6537
1644570670000|2022-02-11 09:11:10|||||||||1000
1644570680000|2022-02-11 09:11:20|120.38||120.38||120.38||120.36||238
1644570700000|2022-02-11 09:11:40|120.36||120.36||120.4||120.36||56
1644570710000|2022-02-11 09:11:50|||||||||4000
1644570720000|2022-02-11 09:12:00|120.38|120.34|120.44|120.38|120.48|120.38|120.38|120.32|4703
1644570730000|2022-02-11 09:12:10|120.48|120.4|120.46|120.4|120.48|120.4|120.46|120.36|25000
1644570740000|2022-02-11 09:12:20|120.42|120.38|120.36|120.26|120.42|120.38|120.34|120.24|20558
1644570750000|2022-02-11 09:12:30|120.34|120.24|120.34|120.26|120.34|120.28|120.32|120.24|2625
1644570760000|2022-02-11 09:12:40|120.38|120.3|120.4|120.3|120.42|120.34|120.38|120.3|2922
1644570780000|2022-02-11 09:13:00|120.38|120.32|120.38|120.34|120.38|120.34|120.38|120.32|0
1644570790000|2022-02-11 09:13:10|120.42|120.38|120.4|120.32|120.48|120.38|120.4|120.32|4660
1644570800000|2022-02-11 09:13:20||120.34||120.3||120.34||120.3|0
1644570820000|2022-02-11 09:13:40|120.38|120.28|120.36|120.26|120.38|120.28|120.36|120.26|248
1644570830000|2022-02-11 09:13:50|||||||||500
1644570860000|2022-02-11 09:14:20|120.38|120.28|120.44|120.34|120.5|120.4|120.38|120.28|7077
1644570870000|2022-02-11 09:14:30|||||||||475
1644570880000|2022-02-11 09:14:40|120.42|120.36|120.4|120.32|120.42|120.36|120.4|120.32|0
1644570890000|2022-02-11 09:14:50||120.34||120.34||120.34||120.34|0
1644570910000|2022-02-11 09:15:10|120.42|120.36|120.42|120.38|120.42|120.4|120.42|120.32|1545
1644570920000|2022-02-11 09:15:20|120.46|120.4|120.48|120.42|120.52|120.42|120.46|120.4|3179
1644570930000|2022-02-11 09:15:30|120.52|120.44|120.5|120.46|120.56|120.46|120.5|120.44|2351
1644570940000|2022-02-11 09:15:40|120.48|120.44|120.44|120.36|120.48|120.44|120.36|120.28|8922
1644570950000|2022-02-11 09:15:50||120.34||120.36||120.36||120.32|1188
1644570960000|2022-02-11 09:16:00|120.46||120.44||120.46||120.44||0
1644570970000|2022-02-11 09:16:10|120.42|120.32|120.42|120.32|120.42|120.32|120.42|120.32|0
1644570990000|2022-02-11 09:16:30|120.4|120.3|120.38|120.28|120.42|120.3|120.34|120.24|2702
1644571000000|2022-02-11 09:16:40|120.34|120.26|120.34|120.24|120.34|120.26|120.34|120.24|0
1644571010000|2022-02-11 09:16:50|120.32|120.26|120.3|120.24|120.32|120.26|120.3|120.24|0
1644571020000|2022-02-11 09:17:00|120.28||120.3||120.3||120.28||0
1644571030000|2022-02-11 09:17:10|120.28||120.28||120.28||120.28||0
1644571040000|2022-02-11 09:17:20|120.26|120.2|120.2|120.12|120.26|120.2|120.2|120.08|3716
1644571060000|2022-02-11 09:17:40|||||||||10413
1644571080000|2022-02-11 09:18:00|120.24|120.14|120.18|120.14|120.26|120.2|120.18|120.1|20895
1644571090000|2022-02-11 09:18:10|120.24|120.16|120.28|120.2|120.28|120.24|120.24|120.16|5133
1644571100000|2022-02-11 09:18:20|120.32|120.22|120.32|120.24|120.38|120.24|120.32|120.22|2624
1644571110000|2022-02-11 09:18:30|120.3|120.22|120.28|120.22|120.32|120.22|120.28|120.22|174
1644571120000|2022-02-11 09:18:40|||||||||685
1644571130000|2022-02-11 09:18:50|120.26|120.2|120.22|120.16|120.26|120.2|120.22|120.16|7062
1644571150000|2022-02-11 09:19:10|120.26|120.18|120.22|120.16|120.26|120.22|120.22|120.16|37463
1644571170000|2022-02-11 09:19:30|120.2|120.12|120.08|120.02|120.2|120.12|120.06|120|10377
1644571180000|2022-02-11 09:19:40|120.12|120.04|120.14|120.04|120.14|120.04|120.12|120.04|8354
1644571190000|2022-02-11 09:19:50||120.06||120.04||120.06||120.04|90
1644571200000|2022-02-11 09:20:00|120.16|120.06|120.18|120.14|120.26|120.18|120.16|120.06|20155
1644571210000|2022-02-11 09:20:10|120.2||120.2||120.2||120.2||5000
1644571230000|2022-02-11 09:20:30|120.16|120.12|120.16|120.1|120.18|120.12|120.16|120.1|2304
1644571240000|2022-02-11 09:20:40|||||||||30309
1644571250000|2022-02-11 09:20:50|120.14||120.14||120.14||120.14||1023
1644571260000|2022-02-11 09:21:00|||||||||466
1644571270000|2022-02-11 09:21:10|||||||||821
1644571280000|2022-02-11 09:21:20|120.1|120.08|120.08|120|120.1|120.08|120.08|120|16955
1644571290000|2022-02-11 09:21:30|120|119.98|120.06|119.96|120.08|120|120|119.94|10000
1644571300000|2022-02-11 09:21:40|120.02|119.94|120.02|119.94|120.02|119.94|120.02|119.94|0
1644571320000|2022-02-11 09:22:00|120||120.02||120.02||120||437
1644571330000|2022-02-11 09:22:10||119.96||119.96||119.96||119.96|424
1644571340000|2022-02-11 09:22:20|120.04|119.98|120.06|120|120.06|120|120.04|119.98|8626
1644571350000|2022-02-11 09:22:30|120.04|119.98|120|119.92|120.04|119.98|119.94|119.84|5466
1644571360000|2022-02-11 09:22:40|119.98||119.96||120||119.96||456
1644571380000|2022-02-11 09:23:00|119.98|119.94|119.96|119.92|120.08|119.96|119.96|119.92|16271
1644571390000|2022-02-11 09:23:10|120|119.94|119.96|119.92|120|119.94|119.96|119.92|3057
1644571410000|2022-02-11 09:23:30|119.98||119.96||120||119.96||0
1644571420000|2022-02-11 09:23:40|120|119.94|120.04|119.96|120.12|120.02|119.98|119.94|4408
1644571430000|2022-02-11 09:23:50|120.06|119.98|120.02|119.94|120.06|119.98|120.02|119.94|8331
1644571460000|2022-02-11 09:24:20|||||||||496
1644571470000|2022-02-11 09:24:30|119.98|119.92|119.9|119.84|119.98|119.92|119.88|119.78|3194
1644571480000|2022-02-11 09:24:40|119.88|119.82|119.88|119.82|119.88|119.82|119.88|119.82|0
1644571500000|2022-02-11 09:25:00|119.9|119.84|120.02|119.92|120.04|119.92|119.9|119.84|13489
1644571510000|2022-02-11 09:25:10|120.04||120||120.04||120||0
1644571530000|2022-02-11 09:25:30|119.98||119.98||119.98||119.98||0
1644571540000|2022-02-11 09:25:40|120||120||120||120||0
1644571560000|2022-02-11 09:26:00|119.98||119.98||119.98||119.98||61
1644571570000|2022-02-11 09:26:10|120||120||120||120||8284
1644571580000|2022-02-11 09:26:20|119.98||119.98||119.98||119.98||0
1644571610000|2022-02-11 09:26:50|119.96||119.98||119.98||119.96||280
1644571620000|2022-02-11 09:27:00|120|119.94|120.04|119.96|120.04|119.96|120|119.94|12007
1644571660000|2022-02-11 09:27:40|120.02|120|120.02|119.96|120.04|120|120|119.96|2806
1644571670000|2022-02-11 09:27:50|120||120||120||120||329
1644571680000|2022-02-11 09:28:00|||||||||8675
1644571700000|2022-02-11 09:28:20|119.98|119.94|119.98|119.96|119.98|119.96|119.98|119.9|3759
1644571770000|2022-02-11 09:29:30|119.96|119.9|119.94|119.9|119.96|119.9|119.94|119.9|1937
1644571780000|2022-02-11 09:29:40|119.92|119.88|119.94|119.9|119.96|119.92|119.9|119.8|69248
1644571790000|2022-02-11 09:29:50|119.92|119.88|119.92|119.82|119.94|119.88|119.88|119.82|5829
1644571800000|2022-02-11 09:30:00||119.84||119.84||119.84||119.84|10822
1644571810000|2022-02-11 09:30:10|119.88|119.82|119.82|119.74|119.92|119.84|119.82|119.72|27805
1644571840000|2022-02-11 09:30:40|119.8|119.72|119.8|119.72|119.8|119.72|119.8|119.72|1717
1644571850000|2022-02-11 09:30:50|119.78|119.7|119.78|119.68|119.78|119.7|119.78|119.68|147
1644571860000|2022-02-11 09:31:00|119.8|119.7|119.88|119.84|119.92|119.84|119.8|119.7|77222
1644571870000|2022-02-11 09:31:10|119.9||119.9||119.9||119.9||736
1644571880000|2022-02-11 09:31:20|119.88||119.88||119.9||119.88||0
1644571900000|2022-02-11 09:31:40|119.9|119.86|120|119.92|120.02|119.92|119.9|119.86|8633
1644571910000|2022-02-11 09:31:50|119.96|119.88|119.9|119.84|119.96|119.88|119.88|119.84|750
1644571920000|2022-02-11 09:32:00|119.92|119.86|119.92|119.86|119.96|119.86|119.92|119.84|11015
1644571940000|2022-02-11 09:32:20||119.84||119.84||119.84||119.84|0
1644571950000|2022-02-11 09:32:30|119.9|119.8|119.88|119.78|119.9|119.8|119.84|119.74|5329
1644571960000|2022-02-11 09:32:40|119.86|119.76|119.84|119.74|119.86|119.76|119.84|119.74|0
1644571970000|2022-02-11 09:32:50|||||||||5547
1644572000000|2022-02-11 09:33:20|119.82|119.76|119.84|119.8|119.88|119.82|119.82|119.76|4019
1644572010000|2022-02-11 09:33:30|119.86|119.82|119.84|119.76|119.86|119.82|119.82|119.74|6720
1644572020000|2022-02-11 09:33:40|119.8|119.78|119.84|119.78|119.84|119.78|119.8|119.78|3578
1644572030000|2022-02-11 09:33:50|119.86|119.8|119.8|119.72|119.86|119.8|119.8|119.7|4944
1644572040000|2022-02-11 09:34:00|119.82|119.74|119.8|119.72|119.82|119.74|119.8|119.72|1013
1644572070000|2022-02-11 09:34:30|119.76|119.68|119.66|119.6|119.76|119.68|119.64|119.54|16694
1644572080000|2022-02-11 09:34:40|119.64|119.56|119.64|119.58|119.66|119.58|119.64|119.56|5329
1644572090000|2022-02-11 09:34:50|119.62|119.56|119.62|119.56|119.62|119.56|119.62|119.56|764
1644572100000|2022-02-11 09:35:00|119.64|119.6|119.68|119.6|119.76|119.68|119.64|119.6|38750
1644572110000|2022-02-11 09:35:10|119.66||119.66||119.66||119.66||0
1644572130000|2022-02-11 09:35:30|119.68|119.64|119.78|119.68|119.8|119.68|119.68|119.64|12542
1644572150000|2022-02-11 09:35:50|119.8|119.72|119.8|119.72|119.8|119.72|119.78|119.68|0
1644572160000|2022-02-11 09:36:00|119.82|119.74|119.82|119.74|119.82|119.74|119.82|119.74|1056
1644572170000|2022-02-11 09:36:10||119.76||119.76||119.76||119.76|0
1644572180000|2022-02-11 09:36:20|119.8|119.74|119.82|119.76|119.82|119.76|119.76|119.68|4492
1644572190000|2022-02-11 09:36:30|119.86|119.78|119.88|119.78|119.9|119.8|119.86|119.78|10354
1644572200000|2022-02-11 09:36:40||119.8||119.8||119.8||119.8|3
1644572210000|2022-02-11 09:36:50|119.9|119.82|119.94|119.86|119.94|119.86|119.88|119.78|4526
1644572220000|2022-02-11 09:37:00|119.98|119.9|119.98|119.9|120|119.9|119.96|119.88|3028
1644572240000|2022-02-11 09:37:20|119.96|119.88|119.88|119.82|119.96|119.88|119.88|119.8|2228
1644572250000|2022-02-11 09:37:30|119.86|119.78|119.82|119.76|119.86|119.78|119.76|119.68|11450
1644572260000|2022-02-11 09:37:40|119.84|119.78|119.88|119.8|119.92|119.82|119.84|119.78|1629
1644572280000|2022-02-11 09:38:00|119.86||119.88||119.88||119.86||0
1644572290000|2022-02-11 09:38:10|119.92|119.82|119.92|119.84|119.92|119.84|119.92|119.82|441
1644572310000|2022-02-11 09:38:30|119.94|119.86|119.98|119.9|119.98|119.9|119.94|119.86|4243
1644572320000|2022-02-11 09:38:40|119.96|119.92|120|119.92|120.02|119.92|119.96|119.9|17989
1644572340000|2022-02-11 09:39:00|120.02|119.96|120.02|119.96|120.04|119.96|120.02|119.92|0
1644572360000|2022-02-11 09:39:20|120.04|119.98|120.1|120.02|120.1|120.02|120.04|119.98|2701
1644572370000|2022-02-11 09:39:30|120.08|120|120.04|119.98|120.08|120|120.04|119.98|0
1644572380000|2022-02-11 09:39:40|||||||||250
1644572390000|2022-02-11 09:39:50|120.06|120|120.04|120|120.08|120|120.04|120|557
1644572400000|2022-02-11 09:40:00|120.06|120.02|120.08|120|120.08|120.02|120.06|120|7
1644572410000|2022-02-11 09:40:10|120.02|119.98|120.02|119.94|120.02|119.98|119.98|119.92|5739
1644572420000|2022-02-11 09:40:20|120|119.92|119.98|119.88|120|119.92|119.98|119.86|1392
1644572430000|2022-02-11 09:40:30|119.96|119.86|119.94|119.84|119.96|119.88|119.9|119.82|2305
1644572440000|2022-02-11 09:40:40|119.96|119.86|119.98|119.88|119.98|119.88|119.96|119.86|2757
1644572450000|2022-02-11 09:40:50|119.96|119.86|119.94|119.84|119.96|119.86|119.94|119.84|0
1644572460000|2022-02-11 09:41:00||119.86||119.84||119.86||119.84|3383
1644572470000|2022-02-11 09:41:10|119.9|119.82|119.9|119.82|119.9|119.82|119.9|119.8|464
1644572490000|2022-02-11 09:41:30|119.82|119.8|119.84|119.76|119.88|119.8|119.8|119.72|21557
1644572500000|2022-02-11 09:41:40|119.86|119.8|119.88|119.8|119.88|119.84|119.84|119.8|5614
1644572510000|2022-02-11 09:41:50||119.82||119.82||119.82||119.82|0
1644572520000|2022-02-11 09:42:00|119.9|119.84|119.98|119.88|119.98|119.88|119.88|119.82|8536
1644572530000|2022-02-11 09:42:10|119.94|119.9|119.98|119.9|119.98|119.9|119.94|119.9|2095
1644572540000|2022-02-11 09:42:20|119.96|119.86|119.9|119.8|119.96|119.86|119.9|119.8|3339
1644572560000|2022-02-11 09:42:40|119.86|119.82|119.84|119.76|119.9|119.82|119.84|119.76|2000
1644572570000|2022-02-11 09:42:50|119.86|119.8|119.86|119.76|119.88|119.8|119.86|119.76|1739
1644572580000|2022-02-11 09:43:00|119.88|119.8|119.92|119.86|119.94|119.86|119.86|119.8|15194
1644572590000|2022-02-11 09:43:10|119.96|119.88|119.96|119.86|119.98|119.88|119.96|119.86|5054
1644572600000|2022-02-11 09:43:20|119.94|119.92|119.9|119.86|119.98|119.92|119.9|119.84|4522
1644572610000|2022-02-11 09:43:30|119.86|119.84|119.9|119.84|119.9|119.86|119.86|119.84|1065
1644572620000|2022-02-11 09:43:40|119.94|119.86|119.94|119.84|119.94|119.86|119.92|119.84|463
1644572630000|2022-02-11 09:43:50|119.92|119.88|119.98|119.9|119.98|119.9|119.92|119.88|3841
1644572640000|2022-02-11 09:44:00|120|119.92|119.94|119.9|120.02|119.92|119.94|119.9|8254
1644572650000|2022-02-11 09:44:10|119.92|119.86|119.92|119.84|119.94|119.88|119.92|119.84|4819
1644572660000|2022-02-11 09:44:20|119.94|119.88|119.9|119.84|119.98|119.92|119.9|119.84|6488
1644572670000|2022-02-11 09:44:30|119.94|119.86|119.9|119.84|119.94|119.86|119.9|119.84|332
1644572680000|2022-02-11 09:44:40|119.92||119.92||119.94||119.9||2734
1644572690000|2022-02-11 09:44:50|119.9||119.9||119.9||119.9||0
1644572700000|2022-02-11 09:45:00||119.86||119.84||119.86||119.84|1445
1644572710000|2022-02-11 09:45:10|119.88|119.82|119.86|119.8|119.88|119.82|119.82|119.72|9954
1644572720000|2022-02-11 09:45:20|119.84|119.78|119.84|119.76|119.84|119.78|119.82|119.72|0
1644572730000|2022-02-11 09:45:30|119.82||119.82||119.82||119.82||0
1644572750000|2022-02-11 09:45:50||119.78||119.76||119.78||119.76|900
1644572760000|2022-02-11 09:46:00||119.78||119.78||119.78||119.76|417
1644572770000|2022-02-11 09:46:10|119.8|119.76|119.76|119.68|119.8|119.76|119.76|119.68|3984
1644572780000|2022-02-11 09:46:20|119.74|119.66|119.7|119.64|119.74|119.66|119.7|119.64|0
1644572790000|2022-02-11 09:46:30|119.72|119.66|119.82|119.72|119.84|119.74|119.72|119.66|33263
1644572800000|2022-02-11 09:46:40||119.74||119.74||119.74||119.74|0
1644572810000|2022-02-11 09:46:50|119.8||119.8||119.82||119.78||333
1644572820000|2022-02-11 09:47:00|119.76|119.72|119.7|119.62|119.76|119.72|119.7|119.6|1539
1644572830000|2022-02-11 09:47:10|119.68|119.6|119.68|119.58|119.68|119.6|119.64|119.54|7053
1644572840000|2022-02-11 09:47:20||119.6||119.58||119.62||119.58|2090
1644572860000|2022-02-11 09:47:40|119.7|119.6|119.68|119.62|119.76|119.68|119.68|119.58|17238
1644572870000|2022-02-11 09:47:50|119.72|119.64|119.76|119.66|119.76|119.68|119.72|119.64|3235
1644572880000|2022-02-11 09:48:00|119.74|119.68|119.82|119.74|119.82|119.74|119.72|119.68|3659
1644572890000|2022-02-11 09:48:10|119.78|119.76|119.8|119.76|119.84|119.76|119.78|119.74|3009
1644572900000|2022-02-11 09:48:20|119.78|119.74|119.78|119.68|119.78|119.74|119.74|119.68|1917
1644572910000|2022-02-11 09:48:30|119.76|119.64|119.74|119.64|119.76|119.64|119.7|119.64|681
1644572920000|2022-02-11 09:48:40|119.72|119.62|119.7|119.6|119.72|119.62|119.7|119.58|220
1644572930000|2022-02-11 09:48:50|119.72|119.62|119.74|119.64|119.74|119.66|119.7|119.62|0
1644572940000|2022-02-11 09:49:00|119.72|119.62|119.7|119.62|119.72|119.62|119.7|119.62|0
1644572950000|2022-02-11 09:49:10|119.72|119.64|119.74|119.66|119.74|119.66|119.72|119.64|0
1644572960000|2022-02-11 09:49:20|119.72|119.64|119.72|119.62|119.72|119.64|119.72|119.62|0
1644572970000|2022-02-11 09:49:30|119.7|119.6|119.7|119.62|119.7|119.62|119.68|119.6|0
1644572980000|2022-02-11 09:49:40|119.68|119.6|119.68|119.6|119.68|119.6|119.68|119.6|34649
1644572990000|2022-02-11 09:49:50|119.66|119.58|119.66|119.56|119.66|119.58|119.64|119.54|4121
1644573000000|2022-02-11 09:50:00|119.68|119.58|119.7|119.62|119.7|119.62|119.68|119.58|0
1644573010000|2022-02-11 09:50:10|119.68||119.68||119.68||119.68||0
1644573020000|2022-02-11 09:50:20|||||||||2500
1644573030000|2022-02-11 09:50:30|119.7|119.64|119.7|119.64|119.7|119.64|119.7|119.64|1733
1644573040000|2022-02-11 09:50:40|119.68|119.6|119.64|119.56|119.68|119.6|119.62|119.56|2033
1644573050000|2022-02-11 09:50:50|119.62|119.54|119.6|119.52|119.62|119.54|119.6|119.5|541185
1644573060000|2022-02-11 09:51:00|119.62|119.54|119.64|119.56|119.64|119.56|119.62|119.54|8881
1644573070000|2022-02-11 09:51:10|119.62|119.54|119.64|119.56|119.64|119.56|119.62|119.54|2585
1644573090000|2022-02-11 09:51:30|119.62|119.54|119.62|119.54|119.62|119.54|119.62|119.54|1423
1644573100000|2022-02-11 09:51:40|119.64|119.56|119.64|119.56|119.64|119.56|119.64|119.56|0
1644573110000|2022-02-11 09:51:50|||||||||422
1644573120000|2022-02-11 09:52:00|||||||||1000
1644573150000|2022-02-11 09:52:30|119.66|119.58|119.66|119.62|119.66|119.62|119.66|119.58|9592
1644573160000|2022-02-11 09:52:40|119.68|119.64|119.72|119.66|119.76|119.66|119.66|119.62|14085
1644573170000|2022-02-11 09:52:50|119.7||119.72||119.72||119.7||1650
1644573180000|2022-02-11 09:53:00|119.74|119.68|119.72|119.66|119.76|119.68|119.7|119.66|12061
1644573200000|2022-02-11 09:53:20|119.68|119.62|119.68|119.6|119.72|119.62|119.66|119.56|3195
1644573210000|2022-02-11 09:53:30|119.7|119.62|119.72|119.64|119.72|119.66|119.7|119.62|4316
1644573230000|2022-02-11 09:53:50|119.7|119.66|119.72|119.64|119.72|119.66|119.7|119.6|0
1644573240000|2022-02-11 09:54:00|119.76|119.66|119.8|119.7|119.86|119.76|119.76|119.66|7961
1644573250000|2022-02-11 09:54:10|119.78|119.68|119.8|119.72|119.8|119.72|119.76|119.66|2277
1644573260000|2022-02-11 09:54:20|119.84|119.74|119.84|119.76|119.86|119.78|119.78|119.7|917
1644573270000|2022-02-11 09:54:30|119.82|119.74|119.8|119.72|119.82|119.74|119.8|119.7|2765
1644573280000|2022-02-11 09:54:40|119.82|119.74|119.8|119.72|119.84|119.74|119.8|119.72|30
1644573290000|2022-02-11 09:54:50|119.82|119.74|119.84|119.76|119.84|119.76|119.82|119.74|3
1644573300000|2022-02-11 09:55:00|119.86|119.78|119.86|119.82|119.92|119.84|119.86|119.78|3878
1644573310000|2022-02-11 09:55:10|119.9|119.84|119.94|119.86|119.96|119.86|119.9|119.84|463
1644573330000|2022-02-11 09:55:30|119.92|119.88|119.98|119.88|119.98|119.88|119.92|119.88|0
1644573340000|2022-02-11 09:55:40|119.96||119.98||119.98||119.96||0
1644573350000|2022-02-11 09:55:50|119.96||119.96||119.96||119.96||0
1644573370000|2022-02-11 09:56:10|119.98||119.98||119.98||119.98||20
1644573380000|2022-02-11 09:56:20|120|119.9|119.98|119.92|120|119.94|119.98|119.9|3270
1644573390000|2022-02-11 09:56:30|120|119.94|119.96|119.88|120|119.94|119.92|119.88|10536
1644573400000|2022-02-11 09:56:40|119.92|119.84|119.88|119.8|119.92|119.84|119.86|119.78|1794
1644573410000|2022-02-11 09:56:50|119.86|119.78|119.84|119.74|119.86|119.78|119.82|119.74|0
1644573430000|2022-02-11 09:57:10|119.82|119.78|119.84|119.78|119.86|119.78|119.82|119.78|1560
1644573440000|2022-02-11 09:57:20|119.82|119.76|119.76|119.66|119.82|119.76|119.74|119.66|8318
1644573450000|2022-02-11 09:57:30|119.78|119.68|119.82|119.74|119.82|119.74|119.78|119.68|4200
1644573460000|2022-02-11 09:57:40|119.84|119.78|119.92|119.84|119.92|119.84|119.84|119.76|17063
1644573470000|2022-02-11 09:57:50|119.88|119.82|119.84|119.74|119.88|119.82|119.84|119.74|29917
1644573480000|2022-02-11 09:58:00|119.82|119.72|119.82|119.7|119.82|119.72|119.8|119.7|0
1644573490000|2022-02-11 09:58:10|119.8|119.74|119.88|119.78|119.88|119.8|119.8|119.7|15266
1644573500000|2022-02-11 09:58:20|119.86|119.8|119.84|119.8|119.86|119.8|119.84|119.8|8
1644573510000|2022-02-11 09:58:30|119.82|119.78|119.82|119.74|119.86|119.78|119.8|119.72|3501
1644573520000|2022-02-11 09:58:40||119.72||119.72||119.72||119.72|0
1644573540000|2022-02-11 09:59:00|119.8|119.74|119.78|119.7|119.8|119.74|119.78|119.7|685
1644573560000|2022-02-11 09:59:20|119.8|119.72|119.84|119.78|119.86|119.8|119.8|119.72|12819
1644573570000|2022-02-11 09:59:30|119.86|119.8|119.88|119.8|119.88|119.8|119.86|119.8|1545
1644573580000|2022-02-11 09:59:40|119.9|119.82|119.88|119.8|119.92|119.82|119.88|119.8|0
1644573590000|2022-02-11 09:59:50|119.86|119.82|119.92|119.82|119.92|119.82|119.86|119.82|1886
1644573600000|2022-02-11 10:00:00|119.9|119.84|119.86|119.78|119.9|119.84|119.84|119.78|9268
1644573610000|2022-02-11 10:00:10|119.88|119.8|119.9|119.82|119.9|119.82|119.86|119.8|1712
1644573620000|2022-02-11 10:00:20|119.88|119.8|119.94|119.86|119.94|119.86|119.86|119.8|5477
1644573630000|2022-02-11 10:00:30|119.96|119.88|120|119.92|120|119.92|119.96|119.88|0
1644573640000|2022-02-11 10:00:40|119.98|119.94|120|119.94|120|119.94|119.98|119.94|3761
1644573670000|2022-02-11 10:01:10|||||||||73
1644573680000|2022-02-11 10:01:20|120.02|119.96|120|119.96|120.02|119.96|120|119.96|3642
1644573710000|2022-02-11 10:01:50|||||||||2203
1644573720000|2022-02-11 10:02:00|||||||||864
1644573730000|2022-02-11 10:02:10|119.98|119.98|119.9|119.86|120|119.98|119.9|119.86|7790
1644573740000|2022-02-11 10:02:20|119.88|119.84|119.88|119.8|119.88|119.84|119.88|119.8|20348
1644573760000|2022-02-11 10:02:40|119.9|119.82|119.96|119.88|119.98|119.9|119.88|119.82|16928
1644573790000|2022-02-11 10:03:10|||||||||19909
1644573810000|2022-02-11 10:03:30||119.92||119.92||119.92||119.92|0
1644573830000|2022-02-11 10:03:50|119.94|119.88|119.94|119.86|119.94|119.88|119.94|119.86|3826
1644573840000|2022-02-11 10:04:00|119.92||119.94||119.94||119.92||0
1644573850000|2022-02-11 10:04:10|119.92|119.88|119.92|119.88|119.92|119.88|119.92|119.88|4
1644573860000|2022-02-11 10:04:20|119.94|119.9|120|119.94|120|119.94|119.94|119.9|11099
1644573870000|2022-02-11 10:04:30|120.02|119.96|120|119.94|120.02|119.96|119.98|119.92|6972
1644573880000|2022-02-11 10:04:40|120.04|119.96|120|119.94|120.04|119.98|120|119.94|29876
1644573900000|2022-02-11 10:05:00|120.04|119.96|120|119.98|120.04|119.98|120|119.94|23037
1644573910000|2022-02-11 10:05:10|||||||||2500
1644573920000|2022-02-11 10:05:20|119.98|119.96|120|119.94|120|119.96|119.98|119.94|2554
1644573930000|2022-02-11 10:05:30||119.96||119.96||119.96||119.96|4176
1644573940000|2022-02-11 10:05:40|||||||||9194
1644573950000|2022-02-11 10:05:50||119.94||119.94||119.94||119.94|356
1644573980000|2022-02-11 10:06:20|119.96|119.92|119.98|119.94|120|119.96|119.96|119.92|24761
1644573990000|2022-02-11 10:06:30|120|119.92|119.98|119.94|120.04|119.98|119.98|119.92|54024
1644574000000|2022-02-11 10:06:40|120|119.96|120|119.98|120.04|119.98|120|119.96|9965
1644574010000|2022-02-11 10:06:50|119.98|119.96|119.98|119.94|119.98|119.96|119.98|119.94|3315
1644574030000|2022-02-11 10:07:10|||||||||13310
1644574040000|2022-02-11 10:07:20|120|119.96|120|119.96|120|119.96|120|119.96|7921
1644574050000|2022-02-11 10:07:30|119.98|119.94|119.98|119.92|119.98|119.94|119.98|119.92|2898
1644574070000|2022-02-11 10:07:50|120|119.94|120|119.96|120.04|119.98|120|119.94|26057
1644574090000|2022-02-11 10:08:10|||||||||3955
1644574100000|2022-02-11 10:08:20|120.02|119.98|120|119.96|120.08|120.02|120|119.96|80107
1644574140000|2022-02-11 10:09:00|120.02|119.98|120|119.98|120.06|119.98|120|119.98|42553
1644574170000|2022-02-11 10:09:30|120.04|120|120.1|120.02|120.1|120.02|120|119.98|20300
1644574180000|2022-02-11 10:09:40|120.12|120.04|120.16|120.1|120.24|120.14|120.12|120.04|2647
1644574200000|2022-02-11 10:10:00|||||||||1385
1644574220000|2022-02-11 10:10:20|120.14|120.08|120.12|120.04|120.14|120.08|120.12|120.04|7981
1644574250000|2022-02-11 10:10:50|120.16|120.06|120.14|120.08|120.18|120.1|120.12|120.06|6757
1644574260000|2022-02-11 10:11:00|120.12||120.12||120.12||120.12||0
1644574270000|2022-02-11 10:11:10|120.14|120.1|120.12|120.08|120.16|120.1|120.12|120.08|5623
1644574290000|2022-02-11 10:11:30|120.1|120.06|120.08|120|120.1|120.06|120.06|119.98|9232
1644574320000|2022-02-11 10:12:00||120.02||120.02||120.02||120.02|0
1644574370000|2022-02-11 10:12:50|||||||||4135
1644574390000|2022-02-11 10:13:10|120.1|120.04|120.08|120.04|120.14|120.06|120.08|120.02|5921
1644574400000|2022-02-11 10:13:20|120.06|120.02|120.02|119.98|120.06|120.02|120.02|119.98|2806
1644574420000|2022-02-11 10:13:40||120||119.98||120||119.98|322
1644574490000|2022-02-11 10:14:50|120|119.96|119.96|119.92|120|119.96|119.96|119.88|4526
1644574510000|2022-02-11 10:15:10|119.94|119.88|119.94|119.84|119.94|119.88|119.94|119.84|15
1644574520000|2022-02-11 10:15:20|119.96|119.88|120.02|119.92|120.02|119.92|119.96|119.88|7157
1644574530000|2022-02-11 10:15:30|120.04|119.94|120|119.94|120.04|119.94|120|119.94|0
1644574550000|2022-02-11 10:15:50|120.02||119.98||120.02||119.98||0
1644574560000|2022-02-11 10:16:00|120|119.96|120.02|119.96|120.02|119.96|120|119.94|1919
1644574600000|2022-02-11 10:16:40|120|119.92|119.96|119.88|120|119.92|119.94|119.86|2977
1644574610000|2022-02-11 10:16:50|119.94|119.86|119.96|119.88|119.96|119.88|119.94|119.86|0
1644574630000|2022-02-11 10:17:10|119.92|119.86|119.94|119.86|119.96|119.86|119.92|119.86|0
1644574640000|2022-02-11 10:17:20|||||||||4141
1644574660000|2022-02-11 10:17:40|119.96|119.88|119.94|119.86|119.98|119.9|119.9|119.86|8682
1644574670000|2022-02-11 10:17:50|119.92||119.94||119.94||119.92||244
1644574680000|2022-02-11 10:18:00|119.96|119.88|119.94|119.88|119.98|119.88|119.94|119.88|4612
1644574690000|2022-02-11 10:18:10|119.92|119.86|119.82|119.78|119.92|119.88|119.72|119.66|26323
1644574700000|2022-02-11 10:18:20|119.86|119.8|119.82|119.74|119.86|119.8|119.82|119.74|5068
1644574710000|2022-02-11 10:18:30|119.78||119.82||119.82||119.78||0
1644574750000|2022-02-11 10:19:10|119.8||119.78||119.8||119.78||11204
1644574760000|2022-02-11 10:19:20||119.7||119.7||119.7||119.7|0
1644574790000|2022-02-11 10:19:50|119.76|119.68|119.72|119.62|119.76|119.68|119.72|119.62|140
1644574800000|2022-02-11 10:20:00|119.74|119.64|119.78|119.68|119.78|119.72|119.74|119.64|20743
1644574810000|2022-02-11 10:20:10|119.8|119.72|119.78|119.76|119.82|119.76|119.78|119.72|16536
1644574840000|2022-02-11 10:20:40|119.82|119.78|119.82|119.8|119.86|119.8|119.82|119.76|1561
1644574860000|2022-02-11 10:21:00|||||||||1289
1644574870000|2022-02-11 10:21:10|||||||||2000
1644574890000|2022-02-11 10:21:30|119.86|119.82|119.86|119.82|119.9|119.86|119.86|119.8|20303
1644574900000|2022-02-11 10:21:40|119.88||119.9||119.9||119.88||0
1644574910000|2022-02-11 10:21:50|119.86||119.86||119.86||119.86||1
1644574920000|2022-02-11 10:22:00|119.84|119.8|119.82|119.76|119.84|119.8|119.82|119.76|2095
1644574940000|2022-02-11 10:22:20|||||||||438
1644574970000|2022-02-11 10:22:50|119.84|119.78|119.86|119.78|119.86|119.78|119.84|119.78|6899
1644574980000|2022-02-11 10:23:00|119.82|119.8|119.84|119.82|119.9|119.82|119.82|119.8|2
1644575000000|2022-02-11 10:23:20|119.82|119.8|119.84|119.78|119.84|119.8|119.82|119.76|2397
1644575010000|2022-02-11 10:23:30||119.8||119.8||119.8||119.8|0
1644575100000|2022-02-11 10:25:00|||||||||2500
1644575130000|2022-02-11 10:25:30|||||||||2465
1644575140000|2022-02-11 10:25:40|||||||||1000
1644575200000|2022-02-11 10:26:40|119.82|119.78|119.82|119.8|119.82|119.8|119.8|119.76|1606
1644575210000|2022-02-11 10:26:50|119.84||119.86||119.88||119.84||2000
1644575220000|2022-02-11 10:27:00|119.88|119.82|119.88|119.82|119.88|119.82|119.88|119.82|1412
1644575240000|2022-02-11 10:27:20|119.86||119.86||119.86||119.86||786
1644575250000|2022-02-11 10:27:30|119.88|119.8|119.82|119.76|119.88|119.8|119.82|119.76|598
1644575300000|2022-02-11 10:28:20|119.84|119.78|119.88|119.78|119.88|119.8|119.84|119.78|3265
1644575310000|2022-02-11 10:28:30|119.86|119.8|119.84|119.76|119.86|119.82|119.84|119.76|0
1644575320000|2022-02-11 10:28:40|119.86|119.78|119.86|119.78|119.86|119.78|119.86|119.78|0
1644575330000|2022-02-11 10:28:50|119.84|119.76|119.86|119.78|119.86|119.78|119.82|119.76|0
1644575350000|2022-02-11 10:29:10|119.82|119.76|119.76|119.7|119.82|119.76|119.74|119.7|13228
1644575360000|2022-02-11 10:29:20|119.74|119.72|119.7|119.62|119.78|119.72|119.7|119.62|56864
1644575370000|2022-02-11 10:29:30||119.64||119.64||119.64||119.64|0
1644575380000|2022-02-11 10:29:40|119.74|119.68|119.78|119.68|119.78|119.7|119.72|119.68|17247
1644575390000|2022-02-11 10:29:50|119.76|119.7|119.76|119.7|119.8|119.7|119.76|119.7|1429
1644575400000|2022-02-11 10:30:00|119.78|119.72|119.8|119.72|119.8|119.72|119.78|119.7|2356
1644575410000|2022-02-11 10:30:10|119.78||119.78||119.78||119.78||2088
1644575430000|2022-02-11 10:30:30|119.8|119.74|119.9|119.82|119.9|119.82|119.8|119.74|4820
1644575440000|2022-02-11 10:30:40|119.92|119.86|119.92|119.86|119.92|119.86|119.92|119.86|5
1644575450000|2022-02-11 10:30:50|||||||||334
1644575460000|2022-02-11 10:31:00|119.9|119.82|119.84|119.76|119.9|119.82|119.82|119.76|4411
1644575480000|2022-02-11 10:31:20|119.82|119.78|119.86|119.82|119.9|119.82|119.82|119.78|1960
1644575490000|2022-02-11 10:31:30|119.84|119.8|119.74|119.66|119.84|119.8|119.74|119.64|2190
1644575500000|2022-02-11 10:31:40|119.76|119.68|119.76|119.7|119.76|119.7|119.76|119.68|3373
1644575510000|2022-02-11 10:31:50|119.78||119.78||119.78||119.78||0
1644575520000|2022-02-11 10:32:00|119.8|119.72|119.82|119.74|119.86|119.76|119.8|119.72|0
1644575530000|2022-02-11 10:32:10|119.84|119.76|119.9|119.82|119.9|119.82|119.82|119.76|20803
1644575540000|2022-02-11 10:32:20|119.86||119.9||119.9||119.86||2231
1644575560000|2022-02-11 10:32:40||119.84||119.84||119.84||119.84|100
1644575570000|2022-02-11 10:32:50|119.92||119.92||119.92||119.92||0
1644575580000|2022-02-11 10:33:00|119.94|119.86|120.02|119.96|120.02|119.96|119.94|119.86|6000
1644575590000|2022-02-11 10:33:10|||||||||1000
1644575610000|2022-02-11 10:33:30|120.04|119.98|120.04|119.98|120.04|119.98|120.02|119.96|89
1644575620000|2022-02-11 10:33:40|120.02|119.96|120.04|119.96|120.04|119.96|119.98|119.92|26336
1644575630000|2022-02-11 10:33:50|120.02|119.94|119.94|119.84|120.02|119.94|119.94|119.84|5793
1644575640000|2022-02-11 10:34:00||119.86||119.86||119.86||119.86|0
1644575650000|2022-02-11 10:34:10|119.92||119.92||119.92||119.92||0
1644575660000|2022-02-11 10:34:20|119.9||119.9||119.9||119.9||366
1644575670000|2022-02-11 10:34:30|119.88|119.84|119.82|119.76|119.88|119.84|119.82|119.72|2998
1644575690000|2022-02-11 10:34:50|119.8|119.74|119.78|119.7|119.8|119.74|119.76|119.68|341
1644575700000|2022-02-11 10:35:00|119.8|119.72|119.82|119.74|119.86|119.78|119.8|119.72|18078
1644575720000|2022-02-11 10:35:20|119.84||119.84||119.84||119.84||16577
1644575730000|2022-02-11 10:35:30|119.86|119.76|119.84|119.78|119.86|119.78|119.84|119.76|0
1644575740000|2022-02-11 10:35:40|||||||||6968
1644575770000|2022-02-11 10:36:10|119.8|119.74|119.72|119.66|119.84|119.76|119.72|119.64|4878
1644575780000|2022-02-11 10:36:20||119.68||119.68||119.68||119.68|0
1644575800000|2022-02-11 10:36:40|||||||||1000
1644575810000|2022-02-11 10:36:50|119.74|119.7|119.8|119.74|119.84|119.74|119.74|119.7|11701
1644575830000|2022-02-11 10:37:10|||||||||1000
1644575850000|2022-02-11 10:37:30|||||||||1260
1644575870000|2022-02-11 10:37:50|119.82|119.76|119.84|119.76|119.86|119.78|119.82|119.76|4730
1644575880000|2022-02-11 10:38:00|119.82||119.84||119.84||119.82||0
1644575890000|2022-02-11 10:38:10|119.86||119.86||119.86||119.86||0
1644575900000|2022-02-11 10:38:20||119.78||119.78||119.78||119.78|0
1644575910000|2022-02-11 10:38:30|119.88|119.8|119.88|119.82|119.88|119.82|119.86|119.8|18686
1644575950000|2022-02-11 10:39:10|119.86|119.8|119.84|119.76|119.86|119.8|119.82|119.74|2864
1644575960000|2022-02-11 10:39:20|119.82|119.74|119.76|119.68|119.82|119.74|119.76|119.68|3420
1644575970000|2022-02-11 10:39:30|119.78|119.7|119.8|119.72|119.8|119.72|119.76|119.7|0
1644575980000|2022-02-11 10:39:40|119.78|119.7|119.78|119.7|119.78|119.72|119.78|119.7|2505
1644575990000|2022-02-11 10:39:50|119.8|119.74|119.86|119.76|119.86|119.76|119.8|119.74|1973
1644576000000|2022-02-11 10:40:00|119.84||119.82||119.84||119.82||0
1644576010000|2022-02-11 10:40:10|||||||||83
1644576020000|2022-02-11 10:40:20|119.84|119.78|119.86|119.78|119.88|119.78|119.84|119.78|1663
1644576030000|2022-02-11 10:40:30|||||||||1657
1644576050000|2022-02-11 10:40:50|119.84||119.86||119.86||119.84||0
1644576080000|2022-02-11 10:41:20|119.88|119.8|119.86|119.8|119.88|119.8|119.86|119.78|0
1644576120000|2022-02-11 10:42:00|119.88|119.82|119.96|119.86|119.96|119.86|119.88|119.82|10321
1644576130000|2022-02-11 10:42:10|119.94||119.94||119.94||119.94||819
1644576140000|2022-02-11 10:42:20|119.96||119.96||119.96||119.96||0
1644576150000|2022-02-11 10:42:30|119.98|119.9|119.98|119.9|119.98|119.9|119.98|119.9|2000
1644576180000|2022-02-11 10:43:00|||||||||8289
1644576190000|2022-02-11 10:43:10||119.92||119.92||119.92||119.92|750
1644576210000|2022-02-11 10:43:30|119.96|119.9|119.9|119.8|119.96|119.9|119.78|119.7|60386
1644576220000|2022-02-11 10:43:40|119.92|119.82|119.86|119.78|119.96|119.86|119.86|119.78|6012
1644576230000|2022-02-11 10:43:50|119.84|119.76|119.86|119.78|119.88|119.78|119.84|119.76|0
1644576240000|2022-02-11 10:44:00||119.76||119.78||119.78||119.76|0
1644576250000|2022-02-11 10:44:10|119.82|119.76|119.82|119.74|119.84|119.78|119.8|119.74|1415
1644576260000|2022-02-11 10:44:20|119.86|119.78|119.88|119.8|119.88|119.82|119.86|119.78|8
1644576270000|2022-02-11 10:44:30|119.9|119.82|119.92|119.86|119.96|119.88|119.9|119.82|2000
1644576280000|2022-02-11 10:44:40|119.9||119.9||119.9||119.9||0
1644576300000|2022-02-11 10:45:00|119.94|119.88|119.96|119.88|119.96|119.88|119.94|119.88|2721
1644576310000|2022-02-11 10:45:10|119.92||119.92||119.92||119.92||0
1644576330000|2022-02-11 10:45:30|||||||||4632
1644576350000|2022-02-11 10:45:50||119.9||119.9||119.9||119.9|250000
1644576400000|2022-02-11 10:46:40|||||||||185
1644576410000|2022-02-11 10:46:50|||||||||15000
1644576450000|2022-02-11 10:47:30|119.9|119.86|119.88|119.82|119.9|119.86|119.88|119.82|5733
1644576460000|2022-02-11 10:47:40|119.86|119.8|119.9|119.84|119.9|119.84|119.84|119.78|586
1644576470000|2022-02-11 10:47:50|119.88||119.9||119.92||119.88||0
1644576490000|2022-02-11 10:48:10|||||||||240
1644576530000|2022-02-11 10:48:50|119.92|119.86|119.92|119.86|119.92|119.86|119.92|119.86|911
1644576540000|2022-02-11 10:49:00|119.94|119.88|120.02|119.94|120.02|119.94|119.94|119.88|2674
1644576580000|2022-02-11 10:49:40|120||120||120||120||4
1644576600000|2022-02-11 10:50:00|120.04|119.96|120|119.98|120.06|120|120|119.96|52410
1644576610000|2022-02-11 10:50:10|120.04|120|120.1|120.02|120.12|120.02|120|120|6029
1644576620000|2022-02-11 10:50:20|120.06|120.04|120.14|120.08|120.2|120.1|120.06|120.04|7463
1644576630000|2022-02-11 10:50:30|120.12|120.06|120.1|120.04|120.12|120.06|120.08|120.02|15794
1644576640000|2022-02-11 10:50:40|||||||||2392
1644576660000|2022-02-11 10:51:00|120.12|120.06|120.14|120.06|120.14|120.06|120.12|120.06|10000
1644576680000|2022-02-11 10:51:20|120.12|120.08|120.14|120.1|120.18|120.1|120.12|120.06|3632
1644576700000|2022-02-11 10:51:40|120.18|120.12|120.26|120.18|120.26|120.18|120.18|120.12|85130
1644576710000|2022-02-11 10:51:50|120.28|120.22|120.26|120.2|120.3|120.22|120.24|120.2|5502
1644576720000|2022-02-11 10:52:00|120.28|120.3|120.36|120.3|120.36|120.32|120.28|120.22|65783
1644576730000|2022-02-11 10:52:10|120.38|120.32|120.44|120.38|120.44|120.38|120.38|120.32|14010
1644576740000|2022-02-11 10:52:20|120.42|120.34|120.32|120.3|120.42|120.34|120.32|120.28|3032
1644576750000|2022-02-11 10:52:30|120.34|120.26|120.34|120.3|120.34|120.3|120.32|120.26|7813
1644576760000|2022-02-11 10:52:40|120.36|120.28|120.38|120.34|120.4|120.38|120.36|120.28|50000
1644576770000|2022-02-11 10:52:50|||||||||2600
1644576780000|2022-02-11 10:53:00|120.42|120.36|120.46|120.4|120.48|120.4|120.42|120.36|4781
1644576800000|2022-02-11 10:53:20||120.42||120.42||120.42||120.4|0
1644576820000|2022-02-11 10:53:40|||||||||157
1644576830000|2022-02-11 10:53:50|120.48|120.44|120.52|120.48|120.54|120.48|120.48|120.44|27036
1644576840000|2022-02-11 10:54:00|120.56|120.46|120.54|120.46|120.58|120.48|120.5|120.46|2702
1644576850000|2022-02-11 10:54:10||120.48||120.48||120.48||120.48|0
1644576860000|2022-02-11 10:54:20|120.52||120.52||120.52||120.52||1156
1644576880000|2022-02-11 10:54:40|||||||||4160
1644576900000|2022-02-11 10:55:00|120.54|120.5|120.54|120.5|120.54|120.5|120.54|120.48|5814
1644576910000|2022-02-11 10:55:10|120.58|120.52|120.66|120.56|120.66|120.56|120.58|120.5|11502
1644576920000|2022-02-11 10:55:20|120.62||120.62||120.62||120.62||0
1644576930000|2022-02-11 10:55:30||120.58||120.58||120.58||120.58|0
1644576940000|2022-02-11 10:55:40|120.66|120.6|120.66|120.58|120.72|120.62|120.66|120.58|6098
1644576950000|2022-02-11 10:55:50|120.64||120.62||120.64||120.62||0
1644576970000|2022-02-11 10:56:10|120.64||120.66||120.66||120.62||2479
1644576990000|2022-02-11 10:56:30||120.6||120.6||120.6||120.6|0
1644577000000|2022-02-11 10:56:40|120.64|120.58|120.64|120.56|120.64|120.58|120.6|120.56|12780
1644577010000|2022-02-11 10:56:50|120.66|120.58|120.6|120.54|120.66|120.58|120.58|120.54|13121
1644577020000|2022-02-11 10:57:00|120.64|120.56|120.66|120.58|120.66|120.58|120.62|120.56|11553
1644577030000|2022-02-11 10:57:10|120.64|120.62|120.7|120.64|120.7|120.64|120.64|120.62|6297
1644577040000|2022-02-11 10:57:20|120.66|120.62|120.58|120.54|120.66|120.62|120.58|120.54|3109
1644577060000|2022-02-11 10:57:40|120.56|120.5|120.48|120.4|120.56|120.5|120.48|120.4|5529
1644577070000|2022-02-11 10:57:50|120.5|120.44|120.54|120.46|120.54|120.48|120.5|120.44|9764
1644577080000|2022-02-11 10:58:00|120.52||120.52||120.52||120.52||2075
1644577100000|2022-02-11 10:58:20|120.5|120.44|120.46|120.4|120.5|120.44|120.46|120.4|7216
1644577120000|2022-02-11 10:58:40|120.48|120.42|120.5|120.44|120.56|120.46|120.48|120.42|17016
1644577130000|2022-02-11 10:58:50|120.48||120.48||120.48||120.48||0
1644577140000|2022-02-11 10:59:00|120.5|120.46|120.52|120.46|120.52|120.46|120.5|120.46|1690
1644577180000|2022-02-11 10:59:40|120.5|120.44|120.42|120.34|120.5|120.44|120.38|120.32|9842
1644577200000|2022-02-11 11:00:00|120.44|120.36|120.46|120.4|120.46|120.4|120.44|120.36|3979
1644577210000|2022-02-11 11:00:10|120.48|120.42|120.5|120.42|120.5|120.42|120.48|120.42|374
1644577230000|2022-02-11 11:00:30|120.46|120.38|120.42|120.32|120.46|120.38|120.38|120.28|5890
1644577270000|2022-02-11 11:01:10|||||||||10000
1644577280000|2022-02-11 11:01:20|120.38|120.3|120.5|120.42|120.5|120.42|120.38|120.3|418
1644577310000|2022-02-11 11:01:50|120.52|120.44|120.54|120.44|120.56|120.46|120.52|120.44|38
1644577320000|2022-02-11 11:02:00|120.5|120.42|120.5|120.42|120.5|120.42|120.5|120.42|2076
1644577350000|2022-02-11 11:02:30|120.48|120.4|120.44|120.38|120.48|120.4|120.44|120.38|2732
1644577360000|2022-02-11 11:02:40|120.46|120.4|120.54|120.48|120.56|120.48|120.46|120.4|11300
1644577370000|2022-02-11 11:02:50|120.56|120.5|120.56|120.5|120.56|120.5|120.56|120.48|0
1644577390000|2022-02-11 11:03:10|120.58|120.52|120.62|120.52|120.62|120.52|120.58|120.52|0
1644577400000|2022-02-11 11:03:20||120.54||120.54||120.54||120.54|0
1644577430000|2022-02-11 11:03:50|||||||||6886
1644577440000|2022-02-11 11:04:00|120.64|120.56|120.64|120.56|120.66|120.56|120.62|120.56|0
1644577450000|2022-02-11 11:04:10|||||||||2052
1644577470000|2022-02-11 11:04:30|120.58|120.54|120.52|120.44|120.58|120.54|120.44|120.36|20275
1644577480000|2022-02-11 11:04:40|||||||||1006
1644577490000|2022-02-11 11:04:50|120.48|120.42|120.48|120.4|120.48|120.42|120.46|120.38|2979
1644577500000|2022-02-11 11:05:00|120.52|120.42|120.52|120.44|120.6|120.5|120.38|120.36|98178
1644577510000|2022-02-11 11:05:10||120.46||120.46||120.46||120.46|175
1644577520000|2022-02-11 11:05:20||120.44||120.46||120.46||120.44|0
1644577530000|2022-02-11 11:05:30|120.5|120.48|120.46|120.4|120.5|120.48|120.46|120.4|12688
1644577560000|2022-02-11 11:06:00|120.48|120.42|120.5|120.42|120.5|120.42|120.48|120.4|7154
1644577570000|2022-02-11 11:06:10|120.46|120.44|120.52|120.44|120.52|120.44|120.46|120.44|2785
1644577580000|2022-02-11 11:06:20|120.54|120.46|120.48|120.42|120.54|120.46|120.44|120.4|133952
1644577590000|2022-02-11 11:06:30|120.5|120.44|120.52|120.46|120.58|120.52|120.5|120.44|11879
1644577600000|2022-02-11 11:06:40|120.54|120.58|120.56|120.48|120.6|120.58|120.54|120.48|130000
1644577620000|2022-02-11 11:07:00|120.58|120.5|120.56|120.5|120.62|120.54|120.54|120.46|10197
1644577640000|2022-02-11 11:07:20|120.6|120.52|120.62|120.52|120.62|120.52|120.6|120.52|500
1644577650000|2022-02-11 11:07:30|120.64|120.54|120.58|120.52|120.64|120.54|120.56|120.52|55746
1644577660000|2022-02-11 11:07:40|120.6|120.54|120.58|120.52|120.62|120.54|120.58|120.52|16534
1644577670000|2022-02-11 11:07:50|120.56|120.48|120.56|120.48|120.56|120.48|120.56|120.46|2160
1644577680000|2022-02-11 11:08:00|120.54|120.46|120.54|120.46|120.54|120.46|120.52|120.46|2600
1644577690000|2022-02-11 11:08:10|120.56|120.48|120.52|120.48|120.56|120.48|120.52|120.48|0
1644577700000|2022-02-11 11:08:20|120.56|120.52|120.58|120.52|120.6|120.52|120.56|120.48|3577
1644577740000|2022-02-11 11:09:00|120.56||120.56||120.56||120.56||72
1644577770000|2022-02-11 11:09:30|120.6|120.54|120.64|120.54|120.64|120.54|120.6|120.54|1709
1644577780000|2022-02-11 11:09:40|120.62||120.62||120.62||120.62||0
1644577810000|2022-02-11 11:10:10|120.6||120.6||120.6||120.6||4045
1644577820000|2022-02-11 11:10:20|120.62|120.58|120.68|120.58|120.68|120.58|120.62|120.58|1499
1644577830000|2022-02-11 11:10:30|120.7|120.62|120.7|120.62|120.7|120.62|120.7|120.62|694
1644577840000|2022-02-11 11:10:40|120.72||120.7||120.72||120.7||0
1644577860000|2022-02-11 11:11:00|120.72|120.72|121|120.96|121|120.96|120.72|120.62|73196
1644577870000|2022-02-11 11:11:10|120.98|120.94|121|120.94|121|120.94|120.98|120.94|4313
1644577880000|2022-02-11 11:11:20|121.02|121.02|120.98|120.94|121.08|121.02|120.98|120.94|7139
1644577890000|2022-02-11 11:11:30|120.96|120.92|120.94|120.9|120.96|120.92|120.94|120.84|9770
1644577900000|2022-02-11 11:11:40|120.96|120.92|121.04|120.96|121.08|121.04|120.96|120.92|8516
1644577910000|2022-02-11 11:11:50|121.02|120.92|121.02|120.96|121.06|120.98|120.94|120.86|14514
1644577920000|2022-02-11 11:12:00|121|120.92|120.94|120.86|121|120.92|120.94|120.86|4339
1644577930000|2022-02-11 11:12:10||120.88||120.9||120.9||120.88|17
1644577940000|2022-02-11 11:12:20|||||||||1234
1644577950000|2022-02-11 11:12:30|120.92|120.88|120.92|120.88|120.92|120.88|120.92|120.88|7688
1644577970000|2022-02-11 11:12:50|120.94|120.9|121.04|120.94|121.04|120.94|120.94|120.9|5294
1644577980000|2022-02-11 11:13:00|121.06|120.98|121.02|120.94|121.06|120.98|121.02|120.94|0
1644577990000|2022-02-11 11:13:10|121.06|120.96|121.02|120.96|121.06|120.96|121.02|120.96|0
1644578000000|2022-02-11 11:13:20|121|120.92|121.04|120.96|121.04|120.96|120.98|120.9|2825
1644578010000|2022-02-11 11:13:30|121.06|121.06|121.08|121|121.1|121.06|121.04|121|28191
1644578030000|2022-02-11 11:13:50|121.1||121.1||121.1||121.08||0
1644578040000|2022-02-11 11:14:00|121.12|121.02|121.12|121.06|121.12|121.06|121.12|121.02|0
1644578060000|2022-02-11 11:14:20|121.1|121.02|121.06|121|121.1|121.02|121.04|121|4341
1644578070000|2022-02-11 11:14:30|121.04|120.98|121|120.94|121.04|120.98|120.98|120.94|6513
1644578080000|2022-02-11 11:14:40|121.02|120.9|120.96|120.88|121.02|120.9|120.96|120.88|3973
1644578090000|2022-02-11 11:14:50||120.86||120.86||120.86||120.86|0
1644578100000|2022-02-11 11:15:00|120.94|120.92|121.04|120.96|121.04|120.96|120.94|120.92|651
1644578110000|2022-02-11 11:15:10|121.06|120.98|121|120.92|121.08|120.98|121|120.92|20000
1644578120000|2022-02-11 11:15:20|121.02|120.96|121.06|120.96|121.06|120.96|121.02|120.96|0
1644578130000|2022-02-11 11:15:30|121.08|120.98|121.12|121.04|121.12|121.04|121.06|120.96|0
1644578150000|2022-02-11 11:15:50|121.1|121|121.1|121|121.1|121|121.1|121|443
1644578160000|2022-02-11 11:16:00|121.08||121.1||121.1||121.08||0
1644578170000|2022-02-11 11:16:10|121.12|121.04|121.12|121.04|121.12|121.04|121.12|121.04|0
1644578190000|2022-02-11 11:16:30|121.1|121|121.14|121.06|121.14|121.08|121.08|121|10
1644578200000|2022-02-11 11:16:40|121.16|121.08|121.16|121.08|121.16|121.08|121.16|121.08|0
1644578220000|2022-02-11 11:17:00|||||||||294
1644578230000|2022-02-11 11:17:10|121.14|121.06|121.14|121.06|121.14|121.06|121.14|121.06|0
1644578260000|2022-02-11 11:17:40|||||||||2148
1644578270000|2022-02-11 11:17:50|121.1||121.1||121.1||121.1||0
1644578290000|2022-02-11 11:18:10|121.14|121.08|121.16|121.08|121.16|121.08|121.14|121.08|26661
1644578320000|2022-02-11 11:18:40|121.14|121.06|121.1|121.02|121.14|121.06|121.08|121.02|2777
1644578340000|2022-02-11 11:19:00|121.08|121|121.1|121.04|121.1|121.04|121.08|121|0
1644578350000|2022-02-11 11:19:10|121.08|121|121|120.96|121.08|121|121|120.96|3428
1644578370000|2022-02-11 11:19:30|120.98|120.92|121|120.92|121.02|120.92|120.92|120.84|4946
1644578380000|2022-02-11 11:19:40|121.02|120.96|121.02|120.96|121.02|120.96|121.02|120.96|8278
1644578400000|2022-02-11 11:20:00|121||121.02||121.02||121||0
1644578440000|2022-02-11 11:20:40|120.98||120.98||120.98||120.98||422
1644578450000|2022-02-11 11:20:50|121.02|120.98|121.06|121|121.1|121.02|121.02|120.98|2
1644578460000|2022-02-11 11:21:00|121.04|120.98|120.98|120.9|121.04|120.98|120.96|120.9|12218
1644578470000|2022-02-11 11:21:10|121|120.92|121|120.92|121|120.92|121|120.92|0
1644578480000|2022-02-11 11:21:20|121.02|120.94|120.98|120.92|121.04|120.94|120.98|120.92|438
1644578500000|2022-02-11 11:21:40|120.96||120.96||120.98||120.96||0
1644578510000|2022-02-11 11:21:50|121|120.94|121.06|120.96|121.06|120.96|121|120.94|6615
1644578520000|2022-02-11 11:22:00||120.98||120.98||120.98||120.98|5000
1644578530000|2022-02-11 11:22:10|||||||||4095
1644578550000|2022-02-11 11:22:30|121.04|121|121.08|121|121.1|121|121.02|121|0
1644578560000|2022-02-11 11:22:40|121.06|121.02|121.12|121.04|121.14|121.04|121.06|121.02|2781
1644578570000|2022-02-11 11:22:50|121.14|121.06|121.14|121.06|121.16|121.06|121.14|121.06|0
1644578580000|2022-02-11 11:23:00|121.16|121.1|121.12|121.08|121.18|121.1|121.12|121.08|2500
1644578590000|2022-02-11 11:23:10|121.16||121.18||121.18||121.16||672
1644578600000|2022-02-11 11:23:20|121.14||121.14||121.14||121.14||0
1644578620000|2022-02-11 11:23:40|121.16|121.1|121.24|121.16|121.28|121.24|121.16|121.1|43957
1644578630000|2022-02-11 11:23:50|121.22||121.22||121.22||121.22||0
1644578640000|2022-02-11 11:24:00|121.2|121.18|121.18|121.1|121.22|121.18|121.18|121.1|5854
1644578650000|2022-02-11 11:24:10|||||||||17
1644578660000|2022-02-11 11:24:20||121.14||121.14||121.14||121.14|0
1644578670000|2022-02-11 11:24:30|121.2||121.22||121.22||121.2||30
1644578680000|2022-02-11 11:24:40|121.2||121.2||121.2||121.2||0
1644578690000|2022-02-11 11:24:50|121.16|121.12|121.12|121.06|121.16|121.12|121.1|121.06|1462
1644578710000|2022-02-11 11:25:10|121.14||121.12||121.16||121.12||79
1644578730000|2022-02-11 11:25:30|121.1|121.02|121.04|120.98|121.1|121.02|121.04|120.94|806
1644578740000|2022-02-11 11:25:40|||||||||4100
1644578750000|2022-02-11 11:25:50||120.96||120.96||120.96||120.96|0
1644578790000|2022-02-11 11:26:30|121.02||121.06||121.06||121.02||0
1644578800000|2022-02-11 11:26:40|121.04||121.04||121.04||121.04||0
1644578810000|2022-02-11 11:26:50|||||||||2
1644578840000|2022-02-11 11:27:20|121||121.02||121.04||121||8
1644578860000|2022-02-11 11:27:40|121.04||121.04||121.04||121.04||0
1644578870000|2022-02-11 11:27:50|121.06|120.98|121.06|121|121.1|121|121.06|120.96|0
1644578880000|2022-02-11 11:28:00|121.1|121.04|121.12|121.04|121.12|121.04|121.1|121.04|11
1644578890000|2022-02-11 11:28:10|121.14||121.14||121.14||121.14||0
1644578900000|2022-02-11 11:28:20|121.16|121.06|121.06|120.98|121.18|121.08|121.06|120.96|11469
1644578910000|2022-02-11 11:28:30|121.08|121|121.08|121|121.08|121|121.06|121|0
1644578920000|2022-02-11 11:28:40|||||||||372
1644578930000|2022-02-11 11:28:50|121.1|121.02|121.06|121|121.1|121.02|121.06|120.98|2776
1644578950000|2022-02-11 11:29:10||121.02||121||121.02||121|0
1644578960000|2022-02-11 11:29:20|||||||||2194
1644578970000|2022-02-11 11:29:30|121.08|121.02|121.1|121.02|121.12|121.02|121.08|121.02|2042
1644578980000|2022-02-11 11:29:40|121.12||121.12||121.12||121.1||0
1644578990000|2022-02-11 11:29:50|121.1|121.06|121.12|121.06|121.12|121.06|121.1|121.06|0
1644579000000|2022-02-11 11:30:00|||||||||850
1644579010000|2022-02-11 11:30:10|121.1|121.02|121.1|121.06|121.12|121.06|121.1|121.02|3633
1644579030000|2022-02-11 11:30:30|121.08|121.02|121.08|121.02|121.08|121.06|121.08|121.02|1785
1644579060000|2022-02-11 11:31:00|121.06|120.98|121.02|120.98|121.06|120.98|121.02|120.98|148
1644579070000|2022-02-11 11:31:10|||||||||25000
1644579080000|2022-02-11 11:31:20|121|120.94|121.02|120.94|121.02|120.94|121|120.94|1347
1644579090000|2022-02-11 11:31:30|121||120.98||121||120.98||0
1644579100000|2022-02-11 11:31:40|||||||||1228
1644579110000|2022-02-11 11:31:50|120.96|120.9|120.94|120.86|120.96|120.9|120.94|120.84|203
1644579120000|2022-02-11 11:32:00|120.96|120.88|121.04|121|121.04|121|120.96|120.88|136135
1644579130000|2022-02-11 11:32:10|121.06|120.98|121.04|121|121.06|121|121.04|120.98|5208
1644579140000|2022-02-11 11:32:20|121.02|120.98|121.02|121|121.04|121|121.02|120.98|82820
1644579150000|2022-02-11 11:32:30|121.06||121.08||121.08||121.06||737
1644579170000|2022-02-11 11:32:50|121.04||121.04||121.04||121.04||850
1644579180000|2022-02-11 11:33:00|121.08||121.08||121.08||121.08||0
1644579240000|2022-02-11 11:34:00|121.1|121.02|121.12|121.04|121.12|121.04|121.08|121|0
1644579250000|2022-02-11 11:34:10|121.14|121.14|121.14|121.08|121.16|121.14|121.14|121.04|36143
1644579260000|2022-02-11 11:34:20|121.16||121.16||121.16||121.16||0
1644579270000|2022-02-11 11:34:30|121.14|121.06|121.12|121.06|121.14|121.06|121.1|121.04|7046
1644579280000|2022-02-11 11:34:40|||||||||154
1644579290000|2022-02-11 11:34:50|121.1|121.04|121.1|121.04|121.1|121.04|121.08|121.04|0
1644579300000|2022-02-11 11:35:00|121.08|121|121|120.92|121.08|121|120.98|120.9|1575
1644579310000|2022-02-11 11:35:10||120.94||120.94||120.94||120.94|0
1644579320000|2022-02-11 11:35:20|121.02|120.98|121.04|120.98|121.04|120.98|121.02|120.98|1896
1644579350000|2022-02-11 11:35:50|||||||||118
1644579360000|2022-02-11 11:36:00||121||120.98||121||120.98|69
1644579380000|2022-02-11 11:36:20|121.06|120.96|121.08|121|121.1|121.02|121.02|120.96|5079
1644579410000|2022-02-11 11:36:50|121.1|121.02|121.08|121|121.1|121.02|121.08|121|48
1644579420000|2022-02-11 11:37:00|121.1|121.02|121.1|121.04|121.12|121.06|121.1|121.02|2000
1644579430000|2022-02-11 11:37:10|121.08|121|121.02|120.98|121.08|121.04|121.02|120.98|3695
1644579440000|2022-02-11 11:37:20|121.04||121.04||121.04||121.04||0
1644579460000|2022-02-11 11:37:40|121.02||121.02||121.02||121.02||110
1644579480000|2022-02-11 11:38:00|121.04|121|121.12|121.04|121.14|121.04|121.04|121|2369
1644579490000|2022-02-11 11:38:10|121.1||121.1||121.1||121.1||1
1644579500000|2022-02-11 11:38:20|||||||||412
1644579540000|2022-02-11 11:39:00|121.12|121.06|121.2|121.12|121.22|121.12|121.12|121.04|2330
1644579550000|2022-02-11 11:39:10|121.18|121.14|121.22|121.14|121.22|121.14|121.18|121.14|0
1644579560000|2022-02-11 11:39:20|121.24|121.16|121.24|121.16|121.24|121.16|121.24|121.16|2399
1644579590000|2022-02-11 11:39:50|121.22||121.2||121.22||121.2||0
1644579600000|2022-02-11 11:40:00|121.18|121.14|121.16|121.08|121.18|121.14|121.14|121.08|5433
1644579610000|2022-02-11 11:40:10||121.1||121.1||121.1||121.1|0
1644579620000|2022-02-11 11:40:20|121.18|121.12|121.2|121.12|121.2|121.14|121.18|121.12|5071
1644579630000|2022-02-11 11:40:30|121.18||121.18||121.18||121.18||0
1644579650000|2022-02-11 11:40:50|||||||||50000
1644579660000|2022-02-11 11:41:00|121.16|121.08|121.14|121.08|121.16|121.1|121.1|121.04|13536
1644579670000|2022-02-11 11:41:10|121.16|121.1|121.16|121.08|121.22|121.12|121.16|121.08|825
1644579680000|2022-02-11 11:41:20|121.14|121.1|121.14|121.1|121.14|121.1|121.14|121.1|0
1644579690000|2022-02-11 11:41:30|121.16||121.16||121.16||121.16||0
1644579700000|2022-02-11 11:41:40|||||||||536
1644579720000|2022-02-11 11:42:00|121.12|121.08|121.1|121.02|121.14|121.1|121.06|121|4814
1644579740000|2022-02-11 11:42:20||121.04||121.04||121.04||121.04|0
1644579780000|2022-02-11 11:43:00|121.08|121.02|121.06|121.02|121.08|121.02|121.06|121.02|636
1644579790000|2022-02-11 11:43:10|121.04|121|121.02|120.94|121.04|121|121.02|120.94|4322
1644579810000|2022-02-11 11:43:30|121||121||121||121||0
1644579820000|2022-02-11 11:43:40|120.98|120.92|120.96|120.92|120.98|120.92|120.96|120.92|3
1644579830000|2022-02-11 11:43:50|120.94|120.88|120.98|120.9|120.98|120.92|120.94|120.86|4605
1644579840000|2022-02-11 11:44:00|120.96|120.92|120.98|120.9|120.98|120.92|120.96|120.9|762
1644579850000|2022-02-11 11:44:10|120.96||120.96||120.96||120.96||457
1644579870000|2022-02-11 11:44:30|120.98||120.98||120.98||120.98||4229
1644579890000|2022-02-11 11:44:50|120.96||120.96||120.96||120.96||18
1644579900000|2022-02-11 11:45:00|120.94|120.88|120.88|120.82|120.94|120.88|120.88|120.8|13850
1644579940000|2022-02-11 11:45:40|120.86|120.8|120.86|120.8|120.88|120.8|120.86|120.78|1233
1644579950000|2022-02-11 11:45:50|120.84|120.78|120.84|120.78|120.84|120.78|120.84|120.78|0
1644580010000|2022-02-11 11:46:50|120.86|120.8|120.96|120.88|120.96|120.88|120.86|120.8|5016
1644580020000|2022-02-11 11:47:00|120.94||120.96||120.96||120.94||0
1644580030000|2022-02-11 11:47:10|120.98|120.9|121.02|120.94|121.04|120.94|120.98|120.9|2
1644580060000|2022-02-11 11:47:40|120.98|120.9|120.96|120.88|120.98|120.9|120.94|120.88|2984
1644580070000|2022-02-11 11:47:50|120.98|120.9|120.96|120.88|120.98|120.9|120.96|120.88|0
1644580080000|2022-02-11 11:48:00|120.94|120.9|120.98|120.9|120.98|120.9|120.94|120.9|2140
1644580090000|2022-02-11 11:48:10|121|120.94|121.02|120.94|121.02|120.94|121|120.94|0
1644580100000|2022-02-11 11:48:20|121||121||121||121||330
1644580110000|2022-02-11 11:48:30|120.98||121.02||121.02||120.98||0
1644580120000|2022-02-11 11:48:40|121||121||121||121||0
1644580130000|2022-02-11 11:48:50|121.02||121.02||121.02||121.02||0
1644580180000|2022-02-11 11:49:40|121.04|120.96|121.04|120.96|121.04|120.96|121.02|120.96|4104
1644580200000|2022-02-11 11:50:00|121.06|120.98|121.1|121.02|121.12|121.02|121.06|120.98|0
1644580240000|2022-02-11 11:50:40|121.08||121.08||121.08||121.08||4239
1644580250000|2022-02-11 11:50:50|121.04||121.04||121.04||121.04||0
1644580300000|2022-02-11 11:51:40|121.08|121.04|121.14|121.08|121.16|121.08|121.08|121.04|1513
1644580340000|2022-02-11 11:52:20|121.12|121.06|121.1|121.02|121.12|121.06|121.08|121.02|3128
1644580370000|2022-02-11 11:52:50|121.08||121.08||121.08||121.08||860
1644580380000|2022-02-11 11:53:00|121.1|121.04|121.1|121.06|121.1|121.06|121.1|121.04|0
1644580390000|2022-02-11 11:53:10|121.12|121.08|121.18|121.1|121.24|121.16|121.12|121.08|1898
1644580400000|2022-02-11 11:53:20||121.12||121.1||121.12||121.1|0
1644580410000|2022-02-11 11:53:30|121.2|121.12|121.22|121.12|121.22|121.12|121.2|121.12|0
1644580420000|2022-02-11 11:53:40|121.2|121.1|121.18|121.1|121.2|121.1|121.18|121.1|0
1644580430000|2022-02-11 11:53:50|121.16|121.08|121.14|121.08|121.16|121.1|121.14|121.08|873
1644580440000|2022-02-11 11:54:00||121.1||121.1||121.1||121.1|0
1644580450000|2022-02-11 11:54:10|||||||||1000
1644580490000|2022-02-11 11:54:50|121.12|121.06|121.12|121.06|121.12|121.06|121.12|121.06|2076
1644580540000|2022-02-11 11:55:40|121.1|121.08|121.1|121.06|121.14|121.08|121.1|121.06|2005
1644580570000|2022-02-11 11:56:10|121.08|121.02|121.06|121.02|121.08|121.02|121.06|121.02|1355
1644580590000|2022-02-11 11:56:30|121.04|120.98|121.04|120.96|121.04|120.98|121.04|120.96|1077
1644580610000|2022-02-11 11:56:50|121.06|120.98|121.08|121|121.08|121|121.06|120.98|9573
1644580640000|2022-02-11 11:57:20||121.02||121.02||121.02||121.02|0
1644580650000|2022-02-11 11:57:30||121.04||121.04||121.04||121|0
1644580660000|2022-02-11 11:57:40|||||||||991
1644580710000|2022-02-11 11:58:30|||||||||64
1644580740000|2022-02-11 11:59:00|121.12|121.06|121.12|121.06|121.12|121.06|121.12|121.04|3241
1644580750000|2022-02-11 11:59:10|||||||||5302
1644580760000|2022-02-11 11:59:20|121.08||121.08||121.08||121.08||852
1644580770000|2022-02-11 11:59:30|121.12|121.08|121.12|121.06|121.16|121.08|121.08|121.06|5174
1644580780000|2022-02-11 11:59:40|||||||||895
1644580800000|2022-02-11 12:00:00|121.1||121.1||121.1||121.1||0
1644580810000|2022-02-11 12:00:10|121.08|121.04|121.08|121.04|121.08|121.06|121.08|121.04|1410
1644580840000|2022-02-11 12:00:40|||||||||526
1644580880000|2022-02-11 12:01:20|121.06|121|121.04|120.98|121.06|121|121.04|120.98|2537
1644580920000|2022-02-11 12:02:00||121||121||121||120.98|0
1644580930000|2022-02-11 12:02:10|121.06|121.02|121.1|121.02|121.1|121.06|121.06|121.02|2745
1644580940000|2022-02-11 12:02:20|121.08||121.1||121.1||121.08||1700
1644580950000|2022-02-11 12:02:30|121.08||121.1||121.1||121.08||0
1644580970000|2022-02-11 12:02:50|121.08||121.1||121.1||121.06||0
1644580980000|2022-02-11 12:03:00|||||||||50000
1644580990000|2022-02-11 12:03:10|121.08|120.98|121.06|121|121.12|121.06|121.04|120.98|11007
1644581000000|2022-02-11 12:03:20|||||||||8617
1644581010000|2022-02-11 12:03:30|121.04|120.98|121.1|121.06|121.14|121.06|121.02|120.98|9670
1644581020000|2022-02-11 12:03:40||121.08||121.08||121.08||121.08|0
1644581050000|2022-02-11 12:04:10|121.14|121.1|121.2|121.14|121.22|121.14|121.14|121.1|5251
1644581080000|2022-02-11 12:04:40|121.18||121.18||121.18||121.18||0
1644581100000|2022-02-11 12:05:00|||||||||1650
1644581140000|2022-02-11 12:05:40|121.2|121.16|121.2|121.14|121.24|121.16|121.2|121.14|1872
1644581150000|2022-02-11 12:05:50|121.18|121.12|121.18|121.1|121.18|121.12|121.16|121.1|5375
1644581160000|2022-02-11 12:06:00|||||||||2871000
1644581170000|2022-02-11 12:06:10|121.16|121.08|121|120.96|121.16|121.08|121|120.96|13084
1644581180000|2022-02-11 12:06:20|121.02||121.02||121.02||121.02||1739
1644581190000|2022-02-11 12:06:30|||||||||9454
1644581200000|2022-02-11 12:06:40|121|120.92|121|120.9|121|120.92|120.98|120.9|1792
1644581210000|2022-02-11 12:06:50|120.98||120.98||121||120.98||0
1644581220000|2022-02-11 12:07:00|121||120.98||121||120.98||0
1644581230000|2022-02-11 12:07:10|121||120.98||121||120.98||0
1644581240000|2022-02-11 12:07:20|120.96|120.88|120.92|120.9|120.96|120.9|120.9|120.82|2590
1644581250000|2022-02-11 12:07:30|120.94||120.96||120.96||120.94||2000
1644581260000|2022-02-11 12:07:40|120.98|120.92|120.96|120.92|120.98|120.92|120.96|120.9|2442
1644581280000|2022-02-11 12:08:00|120.94|120.88|120.96|120.88|120.96|120.88|120.94|120.88|961
1644581340000|2022-02-11 12:09:00|120.92|120.86|120.84|120.78|120.92|120.86|120.84|120.76|5674
1644581350000|2022-02-11 12:09:10|120.82|120.8|120.84|120.8|120.9|120.8|120.82|120.8|2
1644581360000|2022-02-11 12:09:20|120.88|120.82|120.9|120.82|120.9|120.82|120.88|120.82|100
1644581370000|2022-02-11 12:09:30|120.92|120.84|120.92|120.84|120.92|120.84|120.92|120.84|0
1644581380000|2022-02-11 12:09:40|120.94|120.86|120.9|120.8|120.96|120.86|120.84|120.8|27619
1644581390000|2022-02-11 12:09:50|120.86||120.86||120.86||120.86||0
1644581400000|2022-02-11 12:10:00|120.84||120.84||120.84||120.84||24
1644581410000|2022-02-11 12:10:10|120.86|120.82|120.86|120.82|120.9|120.82|120.86|120.8|14923
1644581420000|2022-02-11 12:10:20|120.9|120.84|120.94|120.86|120.94|120.86|120.88|120.84|11858
1644581430000|2022-02-11 12:10:30|120.9|120.84|120.86|120.82|120.9|120.84|120.86|120.82|13581
1644581440000|2022-02-11 12:10:40|120.84|120.8|120.88|120.8|120.88|120.8|120.84|120.8|6519
1644581450000|2022-02-11 12:10:50||120.82||120.82||120.82||120.82|0
1644581470000|2022-02-11 12:11:10|120.9|120.84|120.96|120.92|121|120.92|120.9|120.84|42747
1644581480000|2022-02-11 12:11:20|120.94|120.9|120.94|120.92|120.96|120.94|120.94|120.9|26478
1644581540000|2022-02-11 12:12:20|120.96|120.94|121.02|120.96|121.06|120.98|120.96|120.94|49856
1644581550000|2022-02-11 12:12:30|121|120.94|120.98|120.92|121|120.94|120.96|120.92|4508
1644581560000|2022-02-11 12:12:40|121|120.94|121|120.94|121.04|120.96|121|120.94|2580
1644581590000|2022-02-11 12:13:10|120.98||120.98||120.98||120.98||0
1644581620000|2022-02-11 12:13:40|121||121.02||121.02||121||3118
1644581640000|2022-02-11 12:14:00|120.98|120.96|121.02|120.96|121.02|120.96|120.98|120.96|2205
1644581650000|2022-02-11 12:14:10|120.98||121.02||121.02||120.98||1864
1644581670000|2022-02-11 12:14:30|121.04|120.98|121.22|121.14|121.26|121.18|121.04|120.98|78073
1644581680000|2022-02-11 12:14:40|121.26|121.16|121.24|121.16|121.26|121.18|121.22|121.14|2384
1644581690000|2022-02-11 12:14:50|121.22||121.24||121.24||121.22||0
1644581700000|2022-02-11 12:15:00||121.18||121.18||121.18||121.18|0
1644581710000|2022-02-11 12:15:10|121.22|121.16|121.18|121.14|121.22|121.16|121.18|121.12|21614
1644581720000|2022-02-11 12:15:20|121.16|121.12|121.16|121.1|121.18|121.12|121.16|121.1|2484
1644581740000|2022-02-11 12:15:40|||||||||12922
1644581750000|2022-02-11 12:15:50|121.14|121.08|121.12|121.06|121.14|121.08|121.12|121.06|5678
1644581770000|2022-02-11 12:16:10|||||||||1610
1644581780000|2022-02-11 12:16:20|121.14|121.1|121.24|121.2|121.24|121.2|121.14|121.1|15513
1644581790000|2022-02-11 12:16:30|121.28|121.22|121.26|121.22|121.34|121.24|121.26|121.22|45609
1644581860000|2022-02-11 12:17:40|121.28|121.24|121.3|121.22|121.3|121.24|121.28|121.22|3359
1644581880000|2022-02-11 12:18:00|||||||||2063
1644581900000|2022-02-11 12:18:20|||||||||304200
1644581910000|2022-02-11 12:18:30||121.24||121.24||121.24||121.24|1
1644581920000|2022-02-11 12:18:40|121.28|121.22|121.3|121.22|121.3|121.22|121.28|121.22|22758
1644581940000|2022-02-11 12:19:00|121.26||121.26||121.26||121.26||0
1644581970000|2022-02-11 12:19:30|121.3|121.24|121.34|121.28|121.38|121.28|121.3|121.24|3401
1644581990000|2022-02-11 12:19:50|121.32|121.26|121.3|121.22|121.32|121.26|121.3|121.22|5552
1644582000000|2022-02-11 12:20:00|121.28||121.28||121.28||121.28||0
1644582010000|2022-02-11 12:20:10||121.24||121.24||121.24||121.24|0
1644582020000|2022-02-11 12:20:20|121.3|121.28|121.34|121.26|121.34|121.28|121.28|121.24|3416
1644582030000|2022-02-11 12:20:30||121.24||121.24||121.24||121.24|0
1644582040000|2022-02-11 12:20:40|121.32||121.32||121.32||121.32||0
1644582050000|2022-02-11 12:20:50||121.26||121.24||121.26||121.24|0
1644582070000|2022-02-11 12:21:10|121.3|121.22|121.32|121.22|121.32|121.22|121.3|121.22|28
1644582080000|2022-02-11 12:21:20|121.34|121.24|121.34|121.24|121.34|121.24|121.34|121.24|1655
1644582090000|2022-02-11 12:21:30|121.32|121.26|121.32|121.22|121.34|121.26|121.32|121.22|0
1644582100000|2022-02-11 12:21:40|121.3||121.28||121.3||121.28||20006
1644582120000|2022-02-11 12:22:00|121.26|121.2|121.26|121.2|121.26|121.2|121.26|121.2|3449
1644582130000|2022-02-11 12:22:10||121.22||121.22||121.22||121.22|0
1644582140000|2022-02-11 12:22:20|121.28|121.2|121.26|121.22|121.28|121.22|121.26|121.2|896
1644582150000|2022-02-11 12:22:30|||||||||3000
1644582160000|2022-02-11 12:22:40|||||||||549
1644582170000|2022-02-11 12:22:50|121.24|121.2|121.24|121.18|121.24|121.2|121.24|121.18|3496
1644582180000|2022-02-11 12:23:00|||||||||1714
1644582190000|2022-02-11 12:23:10||121.2||121.18||121.2||121.18|0
1644582240000|2022-02-11 12:24:00|||||||||11479
1644582280000|2022-02-11 12:24:40|121.22||121.24||121.24||121.22||400
1644582300000|2022-02-11 12:25:00||121.2||121.2||121.2||121.2|0
1644582320000|2022-02-11 12:25:20|||||||||179
1644582350000|2022-02-11 12:25:50|121.28|121.22|121.26|121.24|121.3|121.26|121.26|121.22|9439
1644582360000|2022-02-11 12:26:00|121.24|121.2|121.24|121.18|121.26|121.24|121.24|121.18|2797
1644582370000|2022-02-11 12:26:10|121.26|121.2|121.3|121.24|121.3|121.24|121.26|121.2|4769
1644582390000|2022-02-11 12:26:30|121.28|121.22|121.26|121.2|121.28|121.22|121.22|121.18|3041
1644582420000|2022-02-11 12:27:00||121.22||121.2||121.22||121.2|1025
1644582430000|2022-02-11 12:27:10|121.28||121.28||121.28||121.28||0
1644582440000|2022-02-11 12:27:20|121.26|121.22|121.3|121.22|121.3|121.22|121.26|121.22|0
1644582450000|2022-02-11 12:27:30||121.24||121.26||121.26||121.24|0
1644582460000|2022-02-11 12:27:40||121.24||121.22||121.28||121.22|2777
1644582470000|2022-02-11 12:27:50||121.24||121.24||121.24||121.24|0
1644582520000|2022-02-11 12:28:40|||||||||200
1644582540000|2022-02-11 12:29:00|||||||||100
1644582570000|2022-02-11 12:29:30||121.26||121.26||121.26||121.26|1225
1644582650000|2022-02-11 12:30:50|121.28|121.24|121.28|121.22|121.28|121.24|121.26|121.22|2613
1644582660000|2022-02-11 12:31:00|121.24|121.2|121.18|121.1|121.24|121.2|121.18|121.1|1902
1644582670000|2022-02-11 12:31:10|121.16|121.08|121.14|121.06|121.16|121.08|121.06|121|13575
1644582690000|2022-02-11 12:31:30|121.12|121.04|121.12|121.04|121.12|121.04|121.12|121.04|3972
1644582700000|2022-02-11 12:31:40||121.06||121.06||121.06||121.06|322
1644582710000|2022-02-11 12:31:50|||||||||1652
1644582720000|2022-02-11 12:32:00|121.16|121.08|121.18|121.1|121.18|121.1|121.14|121.08|2403
1644582740000|2022-02-11 12:32:20|121.16||121.16||121.16||121.16||0
1644582770000|2022-02-11 12:32:50|121.18|121.12|121.2|121.12|121.2|121.12|121.18|121.12|0
1644582780000|2022-02-11 12:33:00|121.16||121.18||121.18||121.16||100
1644582790000|2022-02-11 12:33:10|121.2||121.2||121.2||121.2||0
1644582830000|2022-02-11 12:33:50|121.18||121.16||121.18||121.16||0
1644582840000|2022-02-11 12:34:00|121.14|121.1|121.12|121.06|121.14|121.1|121.12|121.06|2279
1644582850000|2022-02-11 12:34:10|121.14|121.08|121.14|121.08|121.14|121.08|121.14|121.08|0
1644582870000|2022-02-11 12:34:30|121.12||121.14||121.14||121.12||3
1644582880000|2022-02-11 12:34:40|121.16|121.1|121.18|121.12|121.2|121.12|121.14|121.1|4444
1644582900000|2022-02-11 12:35:00|121.2|121.14|121.16|121.08|121.2|121.14|121.16|121.06|2676
1644582910000|2022-02-11 12:35:10||121.1||121.1||121.1||121.1|0
1644582920000|2022-02-11 12:35:20|121.18||121.16||121.18||121.16||412
1644582940000|2022-02-11 12:35:40|121.14||121.14||121.16||121.14||0
1644582970000|2022-02-11 12:36:10|121.16|121.12|121.2|121.12|121.2|121.12|121.16|121.12|1569
1644582990000|2022-02-11 12:36:30|121.22|121.16|121.2|121.12|121.24|121.16|121.2|121.12|0
1644583020000|2022-02-11 12:37:00|||||||||4736
1644583080000|2022-02-11 12:38:00|121.22|121.14|121.24|121.18|121.24|121.18|121.22|121.14|0
1644583110000|2022-02-11 12:38:30|121.22|121.16|121.22|121.14|121.22|121.18|121.2|121.14|4829
1644583130000|2022-02-11 12:38:50|121.18|121.12|121.14|121.1|121.18|121.14|121.14|121.1|3876
1644583150000|2022-02-11 12:39:10|121.16||121.18||121.18||121.16||0
1644583160000|2022-02-11 12:39:20|121.14|121.06|121.12|121.06|121.14|121.06|121.12|121.04|3305
1644583180000|2022-02-11 12:39:40|||||||||5
1644583270000|2022-02-11 12:41:10|121.1||121.1||121.12||121.1||604
1644583300000|2022-02-11 12:41:40|121.08|121.04|121.08|121|121.08|121.04|121.04|121|318
1644583350000|2022-02-11 12:42:30|121.1|121.02|121.1|121.04|121.14|121.06|121.02|121|25603
1644583360000|2022-02-11 12:42:40|121.08|121.06|121.06|121|121.08|121.06|121.06|121|7046
1644583370000|2022-02-11 12:42:50|121.04||121.04||121.04||121.04||0
1644583400000|2022-02-11 12:43:20|121.02|120.98|121.02|120.96|121.02|120.98|121|120.96|4767
1644583420000|2022-02-11 12:43:40|121|120.94|120.98|120.92|121|120.94|120.96|120.88|365
1644583440000|2022-02-11 12:44:00|120.96||120.94||120.96||120.94||741
1644583460000|2022-02-11 12:44:20|||||||||740
1644583500000|2022-02-11 12:45:00|120.98|120.94|121.02|120.98|121.02|120.98|120.98|120.94|6865
1644583590000|2022-02-11 12:46:30|121|120.96|121|120.94|121|120.96|121|120.94|9632
1644583600000|2022-02-11 12:46:40|120.98|120.92|120.96|120.88|120.98|120.92|120.96|120.88|5433
1644583610000|2022-02-11 12:46:50||120.9||120.88||120.9||120.88|0
1644583620000|2022-02-11 12:47:00||120.9||120.9||120.9||120.9|0
1644583630000|2022-02-11 12:47:10|||||||||403
1644583650000|2022-02-11 12:47:30|120.98|120.92|121|120.94|121.02|120.94|120.98|120.92|2796
1644583660000|2022-02-11 12:47:40|120.98|120.92|121|120.92|121.02|120.94|120.96|120.9|3295
1644583690000|2022-02-11 12:48:10||120.94||120.92||120.94||120.92|2930
1644583700000|2022-02-11 12:48:20||120.94||120.94||120.94||120.94|0
1644583710000|2022-02-11 12:48:30||120.92||120.92||120.92||120.92|0
1644583720000|2022-02-11 12:48:40|120.98|120.9|120.96|120.88|120.98|120.9|120.94|120.88|1619
1644583730000|2022-02-11 12:48:50|120.94|120.9|120.94|120.9|120.94|120.9|120.94|120.9|0
1644583790000|2022-02-11 12:49:50|120.98|120.92|120.96|120.9|121|120.94|120.96|120.9|103
1644583810000|2022-02-11 12:50:10|120.98||120.96||120.98||120.96||0
1644583820000|2022-02-11 12:50:20|120.98||120.98||120.98||120.98||0
1644583830000|2022-02-11 12:50:30|120.96||120.96||120.98||120.96||0
1644583840000|2022-02-11 12:50:40|120.98||120.96||120.98||120.96||0
1644583850000|2022-02-11 12:50:50|120.98||120.98||120.98||120.98||812
1644583860000|2022-02-11 12:51:00||120.92||120.92||120.92||120.92|0
1644583870000|2022-02-11 12:51:10|||||||||179
1644583890000|2022-02-11 12:51:30|||||||||6734
1644583900000|2022-02-11 12:51:40|120.96|120.9|120.98|120.92|120.98|120.92|120.96|120.9|2214
1644583970000|2022-02-11 12:52:50|120.96|120.96|120.98|120.92|121|120.96|120.96|120.92|1427
1644584000000|2022-02-11 12:53:20|||||||||1000
1644584040000|2022-02-11 12:54:00|121||120.98||121||120.98||102
1644584070000|2022-02-11 12:54:30|||||||||975
1644584080000|2022-02-11 12:54:40|121|120.94|121.02|120.94|121.02|120.98|121|120.94|9441
1644584110000|2022-02-11 12:55:10|||||||||8214
1644584130000|2022-02-11 12:55:30|121||121||121.02||121||3200
1644584170000|2022-02-11 12:56:10|120.98||121.02||121.02||120.98||1018
1644584180000|2022-02-11 12:56:20|121||121||121||121||253
1644584210000|2022-02-11 12:56:50|||||||||810
1644584220000|2022-02-11 12:57:00|||||||||1500
1644584240000|2022-02-11 12:57:20|121.02||121||121.02||121||1600
1644584260000|2022-02-11 12:57:40|120.96|120.92|120.96|120.9|120.96|120.92|120.96|120.9|6700
1644584290000|2022-02-11 12:58:10|120.94|120.88|120.96|120.88|120.96|120.88|120.92|120.88|1484
1644584340000|2022-02-11 12:59:00|120.94|120.9|120.94|120.9|120.94|120.9|120.94|120.9|0
1644584360000|2022-02-11 12:59:20|120.96||120.94||120.96||120.94||10
1644584400000|2022-02-11 13:00:00|||||||||25
1644584460000|2022-02-11 13:01:00|120.96||120.96||120.96||120.96||84
1644584470000|2022-02-11 13:01:10|||||||||37
1644584480000|2022-02-11 13:01:20|120.94|120.88|120.92|120.86|120.94|120.88|120.9|120.84|3180
1644584490000|2022-02-11 13:01:30|||||||||827
1644584520000|2022-02-11 13:02:00||120.88||120.88||120.88||120.86|0
1644584560000|2022-02-11 13:02:40|120.9|120.86|120.9|120.86|120.92|120.86|120.9|120.86|1309
1644584570000|2022-02-11 13:02:50|120.92||120.92||120.92||120.92||0
1644584590000|2022-02-11 13:03:10||120.88||120.88||120.88||120.88|994
1644584600000|2022-02-11 13:03:20|120.94|120.86|120.96|120.88|120.96|120.88|120.94|120.86|3893
1644584610000|2022-02-11 13:03:30|120.98|120.9|120.94|120.9|120.98|120.9|120.94|120.88|0
1644584620000|2022-02-11 13:03:40|120.92|120.88|120.92|120.84|120.92|120.88|120.92|120.84|1172
1644584630000|2022-02-11 13:03:50|120.9||120.9||120.9||120.9||9983
1644584640000|2022-02-11 13:04:00|120.88|120.82|120.8|120.74|120.88|120.82|120.8|120.72|4082
1644584650000|2022-02-11 13:04:10||120.72||120.72||120.74||120.72|1557
1644584670000|2022-02-11 13:04:30||120.74||120.74||120.74||120.74|2000
1644584680000|2022-02-11 13:04:40|120.78|120.72|120.78|120.72|120.78|120.72|120.78|120.72|0
1644584690000|2022-02-11 13:04:50|120.8|120.74|120.82|120.78|120.82|120.78|120.8|120.74|1105
1644584700000|2022-02-11 13:05:00||120.76||120.76||120.76||120.74|0
1644584710000|2022-02-11 13:05:10||120.78||120.78||120.78||120.78|0
1644584780000|2022-02-11 13:06:20|120.84|120.8|120.92|120.84|120.92|120.84|120.84|120.8|11485
1644584790000|2022-02-11 13:06:30|120.9|120.82|120.86|120.78|120.9|120.82|120.84|120.78|6386
1644584800000|2022-02-11 13:06:40|120.88|120.8|120.88|120.8|120.9|120.8|120.86|120.8|3364
1644584810000|2022-02-11 13:06:50|120.9|120.82|121|120.92|121.02|120.94|120.9|120.82|3302
1644584820000|2022-02-11 13:07:00|121.02|120.94|121|120.94|121.02|120.94|121|120.92|0
1644584840000|2022-02-11 13:07:20||120.96||120.96||120.96||120.94|0
1644584950000|2022-02-11 13:09:10|121.04|120.98|121.04|120.98|121.06|120.98|121.04|120.96|1313
1644584960000|2022-02-11 13:09:20|121.02||121.02||121.02||121.02||0
1644585030000|2022-02-11 13:10:30|121.06|121|121.04|120.98|121.06|121|121.04|120.98|1643
1644585060000|2022-02-11 13:11:00|121|120.96|121.06|120.98|121.06|120.98|121|120.96|2252
1644585070000|2022-02-11 13:11:10|121.04||121.04||121.04||121.04||0
1644585080000|2022-02-11 13:11:20|121.06||121.04||121.06||121.04||0
1644585090000|2022-02-11 13:11:30|121.06|121|121.04|120.96|121.06|121|121.04|120.96|1292
1644585100000|2022-02-11 13:11:40||120.98||120.98||120.98||120.98|0
1644585110000|2022-02-11 13:11:50|121.06|121|121.14|121.06|121.14|121.06|121.06|121|6062
1644585120000|2022-02-11 13:12:00|121.16|121.08|121.16|121.08|121.16|121.08|121.14|121.08|479
1644585140000|2022-02-11 13:12:20|121.12||121.12||121.12||121.12||14
1644585160000|2022-02-11 13:12:40|121.08|121.06|121.06|120.98|121.08|121.06|121.06|120.98|19736
1644585170000|2022-02-11 13:12:50||121||121||121||121|16056
1644585180000|2022-02-11 13:13:00|121.1|121.02|121.08|121.04|121.12|121.04|121.08|121|1376
1644585190000|2022-02-11 13:13:10|121.1|121.06|121.14|121.08|121.16|121.08|121.1|121.06|13086
1644585200000|2022-02-11 13:13:20|121.16|121.06|121.1|121|121.16|121.06|121.08|121|16000
1644585210000|2022-02-11 13:13:30|121.06||121.06||121.06||121.06||1651
1644585240000|2022-02-11 13:14:00|121.04|120.98|121.02|120.94|121.04|120.98|121.02|120.94|397
1644585260000|2022-02-11 13:14:20|121.04|120.96|121.08|121|121.08|121|121.04|120.96|0
1644585270000|2022-02-11 13:14:30|121.06||121.04||121.06||121.04||0
1644585320000|2022-02-11 13:15:20|121.06|121.02|121.08|121|121.1|121.02|121.06|121|29571
1644585340000|2022-02-11 13:15:40||121.02||121.02||121.02||121|0
1644585360000|2022-02-11 13:16:00|121.04|121|121.06|121|121.08|121|121.04|121|2452
1644585370000|2022-02-11 13:16:10|121.08|121.02|121.04|121|121.08|121.02|121.04|121|26
1644585380000|2022-02-11 13:16:20|121.06|120.98|121.02|120.98|121.08|120.98|121.02|120.94|3925
1644585400000|2022-02-11 13:16:40||120.96||120.96||120.96||120.94|95
1644585420000|2022-02-11 13:17:00|121|120.94|121.02|120.96|121.02|120.96|121|120.94|150
1644585430000|2022-02-11 13:17:10|121.04|120.98|121.08|121|121.08|121|121.04|120.98|600
1644585440000|2022-02-11 13:17:20|121.1||121.08||121.1||121.08||0
1644585450000|2022-02-11 13:17:30|121.06|120.98|121.08|121|121.08|121|121.04|120.98|0
1644585470000|2022-02-11 13:17:50|121.06|120.98|121.08|120.98|121.08|120.98|121.06|120.98|821
1644585480000|2022-02-11 13:18:00||121||121||121||121|0
1644585490000|2022-02-11 13:18:10||121.02||121.02||121.02||121|0
1644585510000|2022-02-11 13:18:30|121.06||121.06||121.06||121.06||1000
1644585520000|2022-02-11 13:18:40|121.1|121.04|121.08|121.02|121.1|121.04|121.08|121.02|2180
1644585530000|2022-02-11 13:18:50|121.1|121.04|121.12|121.06|121.12|121.06|121.1|121.04|0
1644585540000|2022-02-11 13:19:00|121.14|121.08|121.18|121.1|121.18|121.1|121.14|121.08|8267
1644585570000|2022-02-11 13:19:30||121.12||121.12||121.12||121.12|676
1644585580000|2022-02-11 13:19:40|121.2|121.14|121.18|121.14|121.22|121.14|121.18|121.14|1663
1644585590000|2022-02-11 13:19:50|121.22||121.2||121.22||121.2||52
1644585600000|2022-02-11 13:20:00|121.16|121.12|121.14|121.1|121.16|121.12|121.14|121.1|3328
1644585610000|2022-02-11 13:20:10|121.12|121.08|121.16|121.08|121.18|121.1|121.12|121.06|16210
1644585620000|2022-02-11 13:20:20|||||||||500
1644585630000|2022-02-11 13:20:30|121.14|121.1|121.16|121.1|121.16|121.1|121.12|121.08|3694
1644585650000|2022-02-11 13:20:50|121.18|121.12|121.18|121.12|121.18|121.12|121.16|121.08|0
1644585660000|2022-02-11 13:21:00|121.16|121.1|121.2|121.12|121.2|121.12|121.16|121.08|0
1644585670000|2022-02-11 13:21:10|121.16|121.1|121.18|121.1|121.2|121.1|121.16|121.1|2236
1644585690000|2022-02-11 13:21:30||121.12||121.12||121.14||121.12|2000
1644585750000|2022-02-11 13:22:30|||||||||516
1644585760000|2022-02-11 13:22:40|121.22|121.16|121.22|121.16|121.24|121.16|121.22|121.16|96
1644585770000|2022-02-11 13:22:50||121.18||121.18||121.18||121.16|0
1644585780000|2022-02-11 13:23:00||121.2||121.2||121.2||121.2|0
1644585790000|2022-02-11 13:23:10||121.16||121.16||121.16||121.16|2947
1644585820000|2022-02-11 13:23:40|||||||||12604
1644585860000|2022-02-11 13:24:20|||||||||800
1644585880000|2022-02-11 13:24:40|121.2|121.14|121.2|121.12|121.2|121.16|121.16|121.12|17199
1644585910000|2022-02-11 13:25:10|121.18|121.1|121.12|121.1|121.18|121.1|121.12|121.1|546
1644585920000|2022-02-11 13:25:20|121.1|121.06|121.1|121.02|121.1|121.06|121.1|121.02|1070
1644585930000|2022-02-11 13:25:30||121||121.02||121.02||121|0
1644585940000|2022-02-11 13:25:40|||||||||2411
1644585960000|2022-02-11 13:26:00|121.12|121.04|121.1|121.04|121.12|121.04|121.1|121.04|394
1644585970000|2022-02-11 13:26:10|121.12|121.06|121.12|121.06|121.18|121.1|121.12|121.06|2165
1644586010000|2022-02-11 13:26:50|121.1|121.04|121.1|121.02|121.1|121.04|121.08|121|2428
1644586030000|2022-02-11 13:27:10|121.08|121.04|121.1|121.04|121.1|121.04|121.08|121.04|3691
1644586040000|2022-02-11 13:27:20|||||||||5000
1644586050000|2022-02-11 13:27:30|121.08||121.08||121.08||121.08||40
1644586060000|2022-02-11 13:27:40|121.06|121.02|121.06|121|121.06|121.02|121.06|120.98|1340
1644586080000|2022-02-11 13:28:00|121.08|121.02|121.14|121.08|121.16|121.08|121.08|121.02|2051
1644586130000|2022-02-11 13:28:50||121.1||121.1||121.1||121.1|0
1644586170000|2022-02-11 13:29:30|121.16|121.12|121.14|121.1|121.22|121.14|121.14|121.1|3000
1644586260000|2022-02-11 13:31:00|121.16|121.12|121.16|121.12|121.2|121.12|121.14|121.12|3428
1644586280000|2022-02-11 13:31:20|121.14|121.1|121.16|121.12|121.16|121.12|121.14|121.1|6703
1644586310000|2022-02-11 13:31:50||121.1||121.08||121.1||121.08|1390
1644586340000|2022-02-11 13:32:20|121.12||121.16||121.16||121.12||0
1644586360000|2022-02-11 13:32:40|121.14||121.14||121.14||121.14||14589
1644586370000|2022-02-11 13:32:50||121.1||121.1||121.1||121.1|0
1644586400000|2022-02-11 13:33:20|121.12|121.08|121.1|121.04|121.12|121.08|121.1|121.04|2961
1644586410000|2022-02-11 13:33:30|||||||||10533
1644586440000|2022-02-11 13:34:00|121.12|121.06|121.04|120.96|121.12|121.06|120.98|120.92|25627
1644586450000|2022-02-11 13:34:10|121.06|120.98|121.06|120.98|121.06|120.98|121.06|120.98|0
1644586460000|2022-02-11 13:34:20||121||121||121||120.98|0
1644586480000|2022-02-11 13:34:40|121.04||121.04||121.04||121.04||0
1644586490000|2022-02-11 13:34:50|121.06||121.06||121.06||121.06||818
1644586500000|2022-02-11 13:35:00||121.02||121.02||121.02||121|503
1644586520000|2022-02-11 13:35:20|121.04|121|120.98|120.94|121.04|121|120.98|120.94|5477
1644586530000|2022-02-11 13:35:30||120.92||120.92||120.92||120.92|288
1644586540000|2022-02-11 13:35:40|121|120.94|121.04|120.96|121.06|120.98|121|120.94|1617
1644586560000|2022-02-11 13:36:00|121.06|120.98|121.06|120.98|121.06|120.98|121.04|120.98|2045
1644586580000|2022-02-11 13:36:20|121.08|121|121.06|120.98|121.08|121|121.06|120.98|0
1644586590000|2022-02-11 13:36:30|121.04||121.04||121.04||121.04||0
1644586600000|2022-02-11 13:36:40|121.06||121.04||121.08||121.04||0
1644586620000|2022-02-11 13:37:00|121.06||121.06||121.06||121.06||3000
1644586630000|2022-02-11 13:37:10|121.08|121|121.08|121|121.08|121|121.08|121|0
1644586680000|2022-02-11 13:38:00|121.06|120.98|121.04|120.98|121.06|120.98|121.04|120.98|2800
1644586690000|2022-02-11 13:38:10|121.02|120.96|120.98|120.9|121.02|120.96|120.94|120.86|586
1644586720000|2022-02-11 13:38:40||120.94||120.9||120.94||120.9|0
1644586730000|2022-02-11 13:38:50|121|120.92|121.02|120.94|121.04|120.94|121|120.92|1955
1644586740000|2022-02-11 13:39:00|||||||||29
1644586750000|2022-02-11 13:39:10|121|120.96|121.08|120.98|121.08|121|121|120.96|4117
1644586760000|2022-02-11 13:39:20|121.06||121.06||121.06||121.06||0
1644586780000|2022-02-11 13:39:40|121.08|121|121.08|121.02|121.12|121.02|121.08|121|1
1644586800000|2022-02-11 13:40:00|||||||||578
1644586860000|2022-02-11 13:41:00|121.1|121.04|121.14|121.1|121.18|121.1|121.1|121.04|4765
1644586870000|2022-02-11 13:41:10|121.12|121.06|121.1|121.02|121.12|121.06|121.1|121.02|2109
1644586880000|2022-02-11 13:41:20|121.08|121|121.08|121|121.1|121.02|121.08|121|0
1644586890000|2022-02-11 13:41:30|121.1|121.02|121.1|121.02|121.1|121.06|121.1|121.02|13
1644586900000|2022-02-11 13:41:40|121.14|121.04|121.1|121.06|121.18|121.1|121.08|121.04|22349
1644586920000|2022-02-11 13:42:00|121.08|121.02|121.08|121|121.1|121.02|121.06|121|9762
1644586930000|2022-02-11 13:42:10|121.1||121.1||121.1||121.1||0
1644586940000|2022-02-11 13:42:20||121.02||121.02||121.02||121.02|0
1644586950000|2022-02-11 13:42:30|121.08|121|121.06|121|121.08|121|121.06|121|0
1644586970000|2022-02-11 13:42:50||121.02||121.02||121.02||121.02|0
1644586980000|2022-02-11 13:43:00|121.04|121|121.02|120.94|121.06|121|121.02|120.94|0
1644586990000|2022-02-11 13:43:10|||||||||3000
1644587000000|2022-02-11 13:43:20|121.04|120.96|121.04|120.94|121.04|120.98|121|120.94|2350
1644587020000|2022-02-11 13:43:40|121.02|120.96|120.88|120.84|121.02|120.96|120.88|120.78|635
1644587030000|2022-02-11 13:43:50||120.82||120.8||120.82||120.8|0
1644587040000|2022-02-11 13:44:00|120.86|120.78|120.84|120.76|120.86|120.78|120.84|120.74|0
1644587050000|2022-02-11 13:44:10|120.82|120.74|120.76|120.68|120.82|120.74|120.74|120.64|9166
1644587060000|2022-02-11 13:44:20|120.74|120.66|120.74|120.66|120.74|120.66|120.74|120.66|0
1644587070000|2022-02-11 13:44:30|120.78|120.68|120.82|120.76|120.82|120.76|120.76|120.68|4515
1644587100000|2022-02-11 13:45:00|120.84|120.78|120.78|120.7|120.86|120.8|120.78|120.7|10276
1644587110000|2022-02-11 13:45:10|120.76|120.68|120.74|120.66|120.76|120.68|120.74|120.66|0
1644587120000|2022-02-11 13:45:20|120.72||120.72||120.72||120.72||0
1644587160000|2022-02-11 13:46:00|120.76|120.68|120.76|120.72|120.82|120.72|120.76|120.68|5972
1644587190000|2022-02-11 13:46:30|120.78|120.74|120.76|120.72|120.78|120.74|120.76|120.72|4511
1644587220000|2022-02-11 13:47:00|120.74|120.7|120.74|120.7|120.74|120.7|120.74|120.68|3953
1644587230000|2022-02-11 13:47:10||120.68||120.68||120.68||120.68|1141
1644587260000|2022-02-11 13:47:40|120.76|120.7|120.78|120.7|120.78|120.72|120.76|120.7|3659
1644587270000|2022-02-11 13:47:50|120.74|120.66|120.74|120.66|120.74|120.66|120.7|120.66|537
1644587280000|2022-02-11 13:48:00|120.76|120.68|120.74|120.68|120.78|120.68|120.74|120.68|1001
1644587330000|2022-02-11 13:48:50|120.72|120.7|120.74|120.7|120.74|120.7|120.72|120.68|2
1644587360000|2022-02-11 13:49:20|120.78|120.72|120.8|120.74|120.82|120.74|120.78|120.72|1237
1644587370000|2022-02-11 13:49:30|120.78||120.78||120.78||120.78||0
1644587390000|2022-02-11 13:49:50|120.76|120.76|120.78|120.76|120.78|120.76|120.76|120.74|6402
1644587400000|2022-02-11 13:50:00|120.76|120.74|120.78|120.72|120.78|120.74|120.76|120.7|6747
1644587410000|2022-02-11 13:50:10||120.7||120.7||120.7||120.7|410899
1644587420000|2022-02-11 13:50:20|120.76||120.74||120.76||120.74||345
1644587450000|2022-02-11 13:50:50|120.76|120.72|120.54|120.48|120.78|120.72|120.52|120.44|168350
1644587460000|2022-02-11 13:51:00|120.56|120.5|120.64|120.56|120.64|120.56|120.56|120.5|1318
1644587470000|2022-02-11 13:51:10|120.6|120.54|120.5|120.42|120.64|120.56|120.48|120.38|172107
1644587480000|2022-02-11 13:51:20|120.52|120.44|120.5|120.44|120.52|120.44|120.5|120.44|101
1644587490000|2022-02-11 13:51:30|120.52|120.46|120.54|120.48|120.58|120.5|120.5|120.46|40125
1644587500000|2022-02-11 13:51:40|120.52||120.52||120.52||120.52||0
1644587530000|2022-02-11 13:52:10|||||||||448
1644587540000|2022-02-11 13:52:20|120.56|120.5|120.62|120.52|120.62|120.52|120.56|120.5|4734
1644587560000|2022-02-11 13:52:40|120.58|120.54|120.58|120.54|120.64|120.58|120.58|120.54|9484
1644587570000|2022-02-11 13:52:50|120.6||120.6||120.6||120.6||207
1644587580000|2022-02-11 13:53:00|120.58|120.52|120.48|120.44|120.58|120.52|120.48|120.44|10702
1644587590000|2022-02-11 13:53:10||120.46||120.46||120.46||120.46|0
1644587600000|2022-02-11 13:53:20|120.52|120.48|120.54|120.46|120.58|120.48|120.52|120.46|3685
1644587610000|2022-02-11 13:53:30|120.5||120.5||120.5||120.5||0
1644587620000|2022-02-11 13:53:40|120.48|120.44|120.42|120.34|120.48|120.44|120.42|120.32|8189
1644587630000|2022-02-11 13:53:50|120.46|120.36|120.48|120.38|120.5|120.42|120.46|120.36|4702
1644587640000|2022-02-11 13:54:00|120.44|120.36|120.44|120.36|120.44|120.36|120.44|120.34|10
1644587700000|2022-02-11 13:55:00||120.4||120.4||120.4||120.36|1
1644587770000|2022-02-11 13:56:10|120.42|120.38|120.42|120.36|120.42|120.38|120.38|120.32|19903
1644587780000|2022-02-11 13:56:20|120.36|120.34|120.4|120.32|120.42|120.34|120.36|120.32|623
1644587790000|2022-02-11 13:56:30||120.36||120.36||120.36||120.36|0
1644587810000|2022-02-11 13:56:50|120.42|120.38|120.48|120.42|120.52|120.42|120.42|120.38|6456
1644587820000|2022-02-11 13:57:00|120.46|120.4|120.46|120.38|120.48|120.42|120.44|120.38|5699
1644587840000|2022-02-11 13:57:20|120.44|120.4|120.44|120.38|120.44|120.4|120.44|120.38|1606
1644587870000|2022-02-11 13:57:50|120.42|120.36|120.42|120.36|120.44|120.36|120.42|120.36|0
1644587880000|2022-02-11 13:58:00|120.4|120.38|120.42|120.38|120.42|120.38|120.4|120.38|2231
1644587890000|2022-02-11 13:58:10|120.4|120.36|120.4|120.36|120.4|120.36|120.4|120.36|1135
1644587940000|2022-02-11 13:59:00|120.42|120.38|120.48|120.4|120.5|120.42|120.42|120.38|1795
1644587950000|2022-02-11 13:59:10|120.46||120.46||120.46||120.46||0
1644587960000|2022-02-11 13:59:20|120.44|120.38|120.42|120.36|120.44|120.38|120.42|120.36|76
1644587970000|2022-02-11 13:59:30|120.4||120.4||120.44||120.4||6441
1644587980000|2022-02-11 13:59:40|120.38|120.32|120.34|120.26|120.38|120.32|120.32|120.24|433
1644587990000|2022-02-11 13:59:50|120.36|120.24|120.32|120.26|120.36|120.26|120.32|120.22|3711
1644588000000|2022-02-11 14:00:00|120.34|120.28|120.46|120.38|120.48|120.38|120.34|120.28|4034
1644588010000|2022-02-11 14:00:10|120.48||120.46||120.48||120.46||0
1644588020000|2022-02-11 14:00:20||120.42||120.42||120.42||120.42|0
1644588040000|2022-02-11 14:00:40|120.5|120.4|120.48|120.4|120.5|120.4|120.4|120.38|4300
1644588050000|2022-02-11 14:00:50|120.5|120.38|120.44|120.36|120.5|120.38|120.44|120.36|10765
1644588060000|2022-02-11 14:01:00|||||||||10880
1644588080000|2022-02-11 14:01:20|120.42|120.38|120.42|120.36|120.42|120.38|120.4|120.36|1566
1644588100000|2022-02-11 14:01:40|||||||||2946
1644588120000|2022-02-11 14:02:00|120.4|120.38|120.36|120.32|120.42|120.38|120.36|120.28|9080
1644588130000|2022-02-11 14:02:10|120.34|120.3|120.32|120.28|120.36|120.3|120.32|120.26|993
1644588140000|2022-02-11 14:02:20|120.3|120.26|120.34|120.28|120.34|120.28|120.3|120.26|6499
1644588160000|2022-02-11 14:02:40|120.32||120.34||120.34||120.32||3843
1644588170000|2022-02-11 14:02:50||120.3||120.28||120.3||120.28|0
1644588200000|2022-02-11 14:03:20|120.32|120.26|120.32|120.26|120.32|120.26|120.3|120.26|1377
1644588220000|2022-02-11 14:03:40|120.3|120.22|120.28|120.22|120.3|120.22|120.28|120.22|1987
1644588240000|2022-02-11 14:04:00|120.26||120.26||120.26||120.26||616
1644588250000|2022-02-11 14:04:10|||||||||1644
1644588260000|2022-02-11 14:04:20|120.24|120.2|120.24|120.2|120.24|120.2|120.22|120.18|8232
1644588270000|2022-02-11 14:04:30|120.22||120.24||120.24||120.22||1
1644588280000|2022-02-11 14:04:40|120.28|120.22|120.26|120.18|120.3|120.22|120.24|120.18|1157
1644588290000|2022-02-11 14:04:50|120.28|120.22|120.28|120.22|120.3|120.24|120.26|120.2|4177
1644588320000|2022-02-11 14:05:20|120.26||120.26||120.26||120.26||5
1644588330000|2022-02-11 14:05:30|120.28||120.28||120.28||120.28||46
1644588360000|2022-02-11 14:06:00|120.3|120.24|120.32|120.26|120.32|120.26|120.3|120.24|1072
1644588370000|2022-02-11 14:06:10|120.3|120.24|120.28|120.22|120.3|120.26|120.26|120.22|2725
1644588380000|2022-02-11 14:06:20|||||||||335
1644588400000|2022-02-11 14:06:40|120.3|120.24|120.3|120.22|120.32|120.26|120.3|120.22|14680
1644588410000|2022-02-11 14:06:50||120.24||120.24||120.24||120.24|0
1644588420000|2022-02-11 14:07:00|120.32|120.26|120.32|120.26|120.32|120.28|120.3|120.26|2461
1644588430000|2022-02-11 14:07:10||120.28||120.28||120.28||120.28|0
1644588520000|2022-02-11 14:08:40|120.34|120.3|120.44|120.36|120.5|120.4|120.34|120.3|25729
1644588540000|2022-02-11 14:09:00|120.46|120.38|120.42|120.38|120.46|120.38|120.42|120.36|1568
1644588550000|2022-02-11 14:09:10|120.44|120.4|120.56|120.46|120.56|120.48|120.44|120.38|2784
1644588560000|2022-02-11 14:09:20|120.54|120.48|120.52|120.44|120.54|120.5|120.5|120.44|7209
1644588570000|2022-02-11 14:09:30|120.5|120.46|120.5|120.46|120.5|120.46|120.5|120.46|0
1644588610000|2022-02-11 14:10:10|||||||||758
1644588640000|2022-02-11 14:10:40|120.48|120.44|120.48|120.42|120.5|120.46|120.46|120.42|10350
1644588650000|2022-02-11 14:10:50|120.46||120.48||120.48||120.46||8863
1644588660000|2022-02-11 14:11:00|120.5|120.44|120.52|120.46|120.52|120.46|120.5|120.42|94
1644588670000|2022-02-11 14:11:10|120.5||120.5||120.5||120.5||0
1644588710000|2022-02-11 14:11:50|120.52|120.48|120.58|120.5|120.58|120.5|120.52|120.48|2556
1644588730000|2022-02-11 14:12:10|120.56|120.46|120.48|120.42|120.56|120.46|120.48|120.42|3390
1644588750000|2022-02-11 14:12:30|120.46|120.38|120.4|120.32|120.46|120.38|120.4|120.32|2694
1644588760000|2022-02-11 14:12:40|120.38|120.3|120.38|120.3|120.38|120.32|120.38|120.3|0
1644588780000|2022-02-11 14:13:00|||||||||5728
1644588790000|2022-02-11 14:13:10||120.32||120.32||120.32||120.32|200
1644588810000|2022-02-11 14:13:30|||||||||100000
1644588820000|2022-02-11 14:13:40|120.36|120.3|120.28|120.24|120.36|120.3|120.28|120.2|1345
1644588830000|2022-02-11 14:13:50|120.3|120.26|120.36|120.3|120.4|120.3|120.3|120.26|1627
1644588840000|2022-02-11 14:14:00|||||||||20573
1644588900000|2022-02-11 14:15:00|120.38|120.32|120.4|120.32|120.4|120.32|120.38|120.32|2577
1644588910000|2022-02-11 14:15:10|120.38||120.38||120.38||120.38||0
1644588930000|2022-02-11 14:15:30|120.36||120.36||120.36||120.36||4250
1644588950000|2022-02-11 14:15:50|120.34|120.3|120.34|120.26|120.34|120.3|120.34|120.26|4331
1644588990000|2022-02-11 14:16:30|120.32|120.24|120.28|120.24|120.32|120.26|120.26|120.2|2536
1644589020000|2022-02-11 14:17:00|120.3|120.26|120.34|120.28|120.38|120.28|120.3|120.26|5308
1644589030000|2022-02-11 14:17:10|||||||||3405
1644589040000|2022-02-11 14:17:20|120.3|120.26|120.22|120.14|120.3|120.26|120.22|120.14|2792
1644589060000|2022-02-11 14:17:40|120.2|120.12|120.16|120.1|120.2|120.12|120.16|120.06|0
1644589140000|2022-02-11 14:19:00|120.14||120.16||120.16||120.14||857
1644589170000|2022-02-11 14:19:30|120.14|120.06|120.14|120.06|120.16|120.06|120.14|120.06|1985
1644589190000|2022-02-11 14:19:50||120.08||120.08||120.08||120.08|12
1644589200000|2022-02-11 14:20:00|120.12|120.06|120.14|120.1|120.14|120.1|120.12|120.06|0
1644589220000|2022-02-11 14:20:20|||||||||4162
1644589300000|2022-02-11 14:21:40|120.16|120.12|120.22|120.16|120.24|120.16|120.16|120.12|6587
1644589310000|2022-02-11 14:21:50|120.2|120.14|120.14|120.06|120.2|120.16|120.1|120.02|11370
1644589320000|2022-02-11 14:22:00|120.12|120.04|120.12|120.04|120.12|120.04|120.12|120.04|0
1644589330000|2022-02-11 14:22:10|120.14|120.06|120.12|120.04|120.14|120.06|120.12|120.04|0
1644589350000|2022-02-11 14:22:30||120.06||120.06||120.08||120.06|0
1644589380000|2022-02-11 14:23:00|120.16|120.08|120.16|120.12|120.18|120.12|120.16|120.08|3403
1644589410000|2022-02-11 14:23:30|120.18|120.14|120.18|120.16|120.24|120.16|120.18|120.14|4149
1644589420000|2022-02-11 14:23:40|||||||||1676
1644589430000|2022-02-11 14:23:50||120.12||120.16||120.16||120.12|6489
1644589440000|2022-02-11 14:24:00||120.12||120.16||120.16||120.12|382
1644589450000|2022-02-11 14:24:10||120.12||120.12||120.12||120.12|1410
1644589460000|2022-02-11 14:24:20|120.16|120.1|120.06|119.98|120.16|120.1|120.06|119.98|6103
1644589470000|2022-02-11 14:24:30|120.08|120|120.08|120.02|120.12|120.02|120.06|119.98|10056
1644589500000|2022-02-11 14:25:00|120.1|120.04|120.12|120.06|120.14|120.08|120.1|120.02|15269
1644589510000|2022-02-11 14:25:10|120.1|120.02|120.08|120|120.1|120.02|120.08|120|1275
1644589520000|2022-02-11 14:25:20|120.06|120.02|120.02|119.96|120.06|120.02|120.02|119.96|3253
1644589550000|2022-02-11 14:25:50||119.98||119.98||119.98||119.98|5000
1644589560000|2022-02-11 14:26:00|120.04|120|120.04|119.98|120.04|120|120.04|119.98|3684
1644589620000|2022-02-11 14:27:00|120.02|119.96|120.02|119.98|120.02|119.98|120|119.96|6194
1644589630000|2022-02-11 14:27:10|120|119.96|120|119.96|120|119.96|120|119.96|25
1644589650000|2022-02-11 14:27:30|119.98|119.94|119.98|119.94|120|119.96|119.98|119.94|5078
1644589680000|2022-02-11 14:28:00|||||||||417
1644589690000|2022-02-11 14:28:10|119.96|119.92|119.96|119.9|119.96|119.94|119.96|119.9|3283
1644589700000|2022-02-11 14:28:20|119.94|119.86|119.94|119.84|119.94|119.86|119.94|119.84|41454
1644589710000|2022-02-11 14:28:30|119.92|119.88|119.94|119.9|119.94|119.9|119.92|119.88|10586
1644589740000|2022-02-11 14:29:00|119.96|119.92|119.96|119.9|120|119.94|119.94|119.9|9882
1644589750000|2022-02-11 14:29:10||119.92||119.92||119.92||119.92|0
1644589780000|2022-02-11 14:29:40|||||||||739
1644589800000|2022-02-11 14:30:00|119.94|119.94|120.04|119.98|120.04|119.98|119.94|119.92|21052
1644589810000|2022-02-11 14:30:10|120.02|120|120.1|120.04|120.1|120.04|120.02|120|2666
1644589820000|2022-02-11 14:30:20|120.06||120.06||120.06||120.06||0
1644589830000|2022-02-11 14:30:30|120.1|120.06|120.14|120.06|120.14|120.06|120.1|120.06|2
1644589840000|2022-02-11 14:30:40|120.12||120.12||120.12||120.12||0
1644589850000|2022-02-11 14:30:50||120.08||120.08||120.08||120.06|5531
1644589860000|2022-02-11 14:31:00|120.14|120.1|120.04|119.98|120.14|120.1|120.04|119.96|8487
1644589870000|2022-02-11 14:31:10|120.06|119.96|120.12|120.06|120.16|120.08|120.06|119.96|19916
1644589880000|2022-02-11 14:31:20|120.14|120.08|120.14|120.08|120.18|120.12|120.14|120.08|6302
1644589900000|2022-02-11 14:31:40|120.12|120.06|120.08|120.02|120.12|120.06|120.08|120.02|1350
1644589910000|2022-02-11 14:31:50|||||||||828
1644589920000|2022-02-11 14:32:00||120.04||120.04||120.04||120.02|20814
1644589940000|2022-02-11 14:32:20|120.06|120.02|120|119.96|120.06|120.02|120|119.92|10805
1644589950000|2022-02-11 14:32:30|120.02|119.98|120.02|119.98|120.06|119.98|120.02|119.98|825
1644589960000|2022-02-11 14:32:40|120|119.94|120|119.92|120.02|119.94|119.98|119.92|1
1644589980000|2022-02-11 14:33:00|120.02|119.94|120.02|119.98|120.02|119.98|120.02|119.94|14162
1644589990000|2022-02-11 14:33:10|120|119.96|119.98|119.92|120|119.96|119.98|119.92|4573
1644590010000|2022-02-11 14:33:30|120|119.94|120.02|119.98|120.02|119.98|120|119.94|9318
1644590030000|2022-02-11 14:33:50|120||120.02||120.02||120||2174
1644590040000|2022-02-11 14:34:00|120.06|120|120.06|120|120.14|120.06|120.06|119.98|21418
1644590050000|2022-02-11 14:34:10|120.04|119.98|119.98|119.92|120.04|119.98|119.98|119.92|724
1644590070000|2022-02-11 14:34:30|119.96||119.96||119.98||119.96||1364
1644590080000|2022-02-11 14:34:40|119.98||119.96||119.98||119.96||0
1644590090000|2022-02-11 14:34:50|119.94|119.9|119.9|119.84|119.96|119.9|119.9|119.82|21016
1644590100000|2022-02-11 14:35:00|119.92|119.82|119.78|119.68|119.92|119.84|119.78|119.68|5426
1644590110000|2022-02-11 14:35:10||119.7||119.68||119.7||119.68|15
1644590120000|2022-02-11 14:35:20|119.76|119.7|119.74|119.66|119.76|119.74|119.72|119.64|1
1644590130000|2022-02-11 14:35:30|119.72|119.64|119.72|119.62|119.72|119.64|119.7|119.6|604
1644590140000|2022-02-11 14:35:40|119.74|119.66|119.7|119.6|119.74|119.66|119.7|119.6|372
1644590150000|2022-02-11 14:35:50|119.68|119.58|119.68|119.6|119.68|119.6|119.68|119.58|741
1644590160000|2022-02-11 14:36:00|119.66|119.62|119.74|119.66|119.76|119.66|119.66|119.62|2991
1644590170000|2022-02-11 14:36:10|119.72||119.72||119.72||119.72||0
1644590180000|2022-02-11 14:36:20|119.74|119.68|119.76|119.68|119.8|119.72|119.72|119.68|23965
1644590190000|2022-02-11 14:36:30|||||||||5011
1644590210000|2022-02-11 14:36:50|119.72|119.66|119.84|119.76|119.86|119.76|119.72|119.64|38902
1644590220000|2022-02-11 14:37:00|119.88|119.78|119.94|119.86|119.96|119.86|119.88|119.78|1700
1644590230000|2022-02-11 14:37:10|119.96|119.88|119.96|119.88|119.98|119.88|119.96|119.84|0
1644590240000|2022-02-11 14:37:20|119.94|119.84|119.86|119.78|119.94|119.84|119.86|119.78|4181
1644590250000|2022-02-11 14:37:30|119.88|119.8|119.88|119.8|119.9|119.8|119.88|119.8|0
1644590260000|2022-02-11 14:37:40|119.86||119.86||119.86||119.86||0
1644590270000|2022-02-11 14:37:50|119.88|119.82|119.98|119.88|119.98|119.88|119.88|119.82|1177
1644590280000|2022-02-11 14:38:00|120|119.9|119.98|119.9|120|119.9|119.96|119.88|17803
1644590300000|2022-02-11 14:38:20|119.94|119.92|119.98|119.92|120.02|119.92|119.94|119.92|3824
1644590320000|2022-02-11 14:38:40|||||||||9777
1644590340000|2022-02-11 14:39:00|||||||||5000
1644590360000|2022-02-11 14:39:20|120.02|119.94|120.04|119.98|120.06|119.98|120.02|119.94|1095
1644590370000|2022-02-11 14:39:30|120.02||120.04||120.04||120.02||680
1644590400000|2022-02-11 14:40:00|120.06|120|119.98|119.92|120.08|120|119.96|119.92|7166
1644590410000|2022-02-11 14:40:10|119.96||119.96||119.98||119.96||417
1644590420000|2022-02-11 14:40:20|119.94|119.9|119.92|119.86|119.94|119.9|119.92|119.86|3686
1644590430000|2022-02-11 14:40:30|119.94||119.92||119.94||119.92||0
1644590440000|2022-02-11 14:40:40|119.94|119.9|119.98|119.9|120|119.92|119.92|119.9|7473
1644590450000|2022-02-11 14:40:50|120||119.98||120||119.98||502
1644590470000|2022-02-11 14:41:10|119.96||119.96||119.96||119.96||0
1644590490000|2022-02-11 14:41:30|120|119.92|120.06|120|120.08|120|120|119.92|1915
1644590500000|2022-02-11 14:41:40|120.08|120.02|120.08|120.02|120.08|120.02|120.08|120.02|0
1644590510000|2022-02-11 14:41:50|120.06|120|120.02|119.96|120.06|120|120|119.92|2740
1644590520000|2022-02-11 14:42:00|120.04|120|120.06|120|120.1|120|120.04|120|634
1644590540000|2022-02-11 14:42:20|120.04|119.98|119.96|119.88|120.06|120|119.96|119.88|8472
1644590550000|2022-02-11 14:42:30|119.98|119.9|120|119.96|120|119.96|119.98|119.88|2137
1644590560000|2022-02-11 14:42:40|120.04|119.98|120.06|119.98|120.1|120|120.02|119.98|5810
1644590570000|2022-02-11 14:42:50|120.02|119.96|120.06|119.98|120.06|119.98|120.02|119.92|0
1644590580000|2022-02-11 14:43:00|120.04|120|120|119.92|120.04|120|120|119.92|1308
1644590590000|2022-02-11 14:43:10||119.94||119.92||119.94||119.92|0
1644590600000|2022-02-11 14:43:20|120.02|119.96|120.02|119.96|120.02|119.96|120.02|119.96|0
1644590610000|2022-02-11 14:43:30|120.04|119.98|120.04|120|120.08|120|120.04|119.98|0
1644590630000|2022-02-11 14:43:50|120|119.98|119.96|119.86|120|119.98|119.96|119.86|10600
1644590640000|2022-02-11 14:44:00|119.98|119.9|119.96|119.92|119.98|119.94|119.96|119.9|7111
1644590650000|2022-02-11 14:44:10|119.98|119.94|120.06|119.98|120.06|119.98|119.98|119.94|34868
1644590660000|2022-02-11 14:44:20||120||120||120||119.98|0
1644590670000|2022-02-11 14:44:30|120.02||120.02||120.06||120.02||1750
1644590680000|2022-02-11 14:44:40|||||||||1234
1644590690000|2022-02-11 14:44:50|120.04||120.06||120.06||120.04||691
1644590700000|2022-02-11 14:45:00|120.08|120.02|120.2|120.12|120.26|120.18|120.08|120.02|12014
1644590710000|2022-02-11 14:45:10|120.22|120.14|120.26|120.18|120.26|120.18|120.22|120.14|1705
1644590720000|2022-02-11 14:45:20|120.28|120.2|120.26|120.2|120.32|120.22|120.26|120.2|0
1644590730000|2022-02-11 14:45:30||120.22||120.22||120.22||120.22|0
1644590740000|2022-02-11 14:45:40|120.3|120.26|120.34|120.26|120.38|120.26|120.3|120.22|30664
1644590750000|2022-02-11 14:45:50|120.36|120.28|120.36|120.28|120.38|120.28|120.32|120.22|0
1644590760000|2022-02-11 14:46:00|120.38|120.3|120.42|120.36|120.5|120.4|120.36|120.28|54187
1644590770000|2022-02-11 14:46:10|120.44|120.34|120.42|120.32|120.44|120.36|120.36|120.32|22190
1644590780000|2022-02-11 14:46:20|120.38|120.3|120.36|120.3|120.38|120.3|120.34|120.28|0
1644590800000|2022-02-11 14:46:40|120.4|120.32|120.4|120.36|120.44|120.36|120.4|120.32|4178
1644590810000|2022-02-11 14:46:50|120.36|120.32|120.36|120.3|120.36|120.32|120.36|120.3|602
1644590820000|2022-02-11 14:47:00|120.4|120.32|120.36|120.32|120.4|120.32|120.36|120.32|0
1644590830000|2022-02-11 14:47:10|120.38|120.34|120.4|120.34|120.42|120.34|120.36|120.3|6191
1644590850000|2022-02-11 14:47:30|120.42|120.36|120.46|120.38|120.46|120.38|120.42|120.36|8211
1644590860000|2022-02-11 14:47:40|120.42|120.34|120.38|120.34|120.42|120.34|120.38|120.34|1346
1644590870000|2022-02-11 14:47:50|120.34|120.32|120.36|120.3|120.38|120.32|120.34|120.3|1722
1644590880000|2022-02-11 14:48:00|120.34||120.34||120.34||120.34||0
1644590890000|2022-02-11 14:48:10|120.36|120.32|120.38|120.32|120.42|120.32|120.36|120.32|1180
1644590900000|2022-02-11 14:48:20|120.36|120.3|120.32|120.24|120.36|120.3|120.32|120.24|2149
1644590910000|2022-02-11 14:48:30|120.34|120.26|120.34|120.28|120.36|120.28|120.32|120.24|0
1644590920000|2022-02-11 14:48:40|120.32|120.24|120.26|120.18|120.34|120.24|120.26|120.18|653
1644590930000|2022-02-11 14:48:50|120.28|120.24|120.28|120.18|120.34|120.24|120.28|120.18|1958
1644590940000|2022-02-11 14:49:00|120.3|120.2|120.3|120.24|120.3|120.24|120.3|120.2|8321
1644590950000|2022-02-11 14:49:10|||||||||9095
1644590960000|2022-02-11 14:49:20|120.28|120.2|120.28|120.24|120.28|120.24|120.24|120.18|1378
1644590970000|2022-02-11 14:49:30|120.26|120.2|120.2|120.12|120.26|120.2|120.2|120.12|26
1644590980000|2022-02-11 14:49:40|120.18|120.1|120.14|120.08|120.18|120.1|120.14|120.08|0
1644590990000|2022-02-11 14:49:50|||||||||3641
1644591010000|2022-02-11 14:50:10|120.12||120.14||120.14||120.12||100000
1644591020000|2022-02-11 14:50:20|120.16|120.1|120.42|120.36|120.44|120.36|120.16|120.1|51605
1644591030000|2022-02-11 14:50:30|120.36|120.34|120.34|120.26|120.38|120.36|120.34|120.26|5107
1644591050000|2022-02-11 14:50:50||120.28||120.28||120.3||120.28|0
1644591060000|2022-02-11 14:51:00|||||||||820
1644591070000|2022-02-11 14:51:10|120.32||120.32||120.34||120.32||0
1644591080000|2022-02-11 14:51:20|120.36|120.26|120.4|120.34|120.4|120.34|120.28|120.26|32200
1644591090000|2022-02-11 14:51:30|120.38|120.32|120.38|120.34|120.38|120.34|120.38|120.32|0
1644591100000|2022-02-11 14:51:40|120.34|120.32|120.34|120.28|120.34|120.32|120.34|120.28|2384
1644591120000|2022-02-11 14:52:00|120.38|120.32|120.4|120.36|120.44|120.36|120.38|120.32|4045
1644591130000|2022-02-11 14:52:10|120.42|120.38|120.44|120.36|120.48|120.44|120.42|120.36|6995
1644591140000|2022-02-11 14:52:20||120.4||120.36||120.4||120.36|21748
1644591150000|2022-02-11 14:52:30|120.42|120.34|120.34|120.28|120.42|120.34|120.34|120.28|3690
1644591160000|2022-02-11 14:52:40||120.3||120.28||120.3||120.28|0
1644591180000|2022-02-11 14:53:00|120.36|120.32|120.44|120.36|120.46|120.36|120.36|120.32|6816
1644591190000|2022-02-11 14:53:10|120.42||120.42||120.42||120.42||0
1644591200000|2022-02-11 14:53:20|120.4|120.34|120.36|120.28|120.4|120.34|120.36|120.28|2336
1644591210000|2022-02-11 14:53:30||120.3||120.28||120.3||120.28|723
1644591220000|2022-02-11 14:53:40|120.34||120.34||120.34||120.34||0
1644591230000|2022-02-11 14:53:50|120.32|120.26|120.24|120.14|120.32|120.26|120.24|120.12|16421
1644591240000|2022-02-11 14:54:00|120.26|120.18|120.32|120.22|120.32|120.22|120.24|120.18|16992
1644591250000|2022-02-11 14:54:10|120.3|120.18|120.24|120.14|120.3|120.18|120.24|120.14|5559
1644591260000|2022-02-11 14:54:20|120.22|120.18|120.24|120.14|120.24|120.18|120.22|120.14|0
1644591270000|2022-02-11 14:54:30|120.22|120.18|120.24|120.2|120.24|120.2|120.22|120.14|5597
1644591280000|2022-02-11 14:54:40|120.28|120.22|120.3|120.22|120.3|120.22|120.28|120.22|813
1644591290000|2022-02-11 14:54:50|120.26|120.2|120.26|120.16|120.3|120.2|120.26|120.14|2025
1644591300000|2022-02-11 14:55:00|120.24|120.14|120.22|120.14|120.24|120.14|120.18|120.12|50
1644591320000|2022-02-11 14:55:20|120.2|120.16|120.22|120.16|120.22|120.16|120.2|120.16|0
1644591330000|2022-02-11 14:55:30|120.2|120.14|120.2|120.14|120.22|120.16|120.2|120.14|3199
1644591340000|2022-02-11 14:55:40|120.22|120.16|120.24|120.16|120.24|120.16|120.2|120.16|2015
1644591350000|2022-02-11 14:55:50|120.22|120.14|120.2|120.14|120.22|120.14|120.18|120.14|710
1644591360000|2022-02-11 14:56:00|120.22|120.16|120.2|120.14|120.26|120.2|120.2|120.14|5190
1644591370000|2022-02-11 14:56:10|120.16|120.1|120.12|120.08|120.16|120.1|120.12|120.08|3814
1644591380000|2022-02-11 14:56:20|120.1|120.04|119.98|119.9|120.1|120.04|119.98|119.9|17338
1644591390000|2022-02-11 14:56:30|119.96|119.92|119.96|119.9|119.96|119.92|119.96|119.9|6643
1644591400000|2022-02-11 14:56:40|119.94||119.94||119.94||119.94||10
1644591410000|2022-02-11 14:56:50|||||||||15000
1644591420000|2022-02-11 14:57:00|119.96|119.92|120|119.96|120.02|119.96|119.96|119.92|18658
1644591430000|2022-02-11 14:57:10|120.02|119.98|119.98|119.9|120.12|120.02|119.98|119.9|21761
1644591440000|2022-02-11 14:57:20|119.96|119.92|119.96|119.9|119.96|119.92|119.96|119.9|15000
1644591450000|2022-02-11 14:57:30|119.98|119.94|120.04|119.96|120.04|119.96|119.98|119.94|2748
1644591460000|2022-02-11 14:57:40|120.06|119.94|120.04|119.94|120.06|119.98|120.04|119.94|500
1644591470000|2022-02-11 14:57:50|120.02|119.96|120.06|119.96|120.06|119.98|120.02|119.96|850
1644591480000|2022-02-11 14:58:00|120.02|119.94|119.96|119.9|120.02|119.94|119.96|119.9|6180
1644591490000|2022-02-11 14:58:10|||||||||16500
1644591500000|2022-02-11 14:58:20|119.98|119.94|119.94|119.84|120.04|119.94|119.94|119.84|12791
1644591510000|2022-02-11 14:58:30||119.82||119.84||119.84||119.82|2323
1644591530000|2022-02-11 14:58:50|119.92|119.86|119.9|119.84|119.92|119.86|119.9|119.84|15019
1644591540000|2022-02-11 14:59:00|119.92|119.86|119.96|119.92|120|119.98|119.92|119.84|14899
1644591550000|2022-02-11 14:59:10|119.92|119.88|119.94|119.88|119.96|119.9|119.92|119.88|1444
1644591560000|2022-02-11 14:59:20||119.84||119.88||119.88||119.82|1681
1644591570000|2022-02-11 14:59:30|119.92|119.86|119.92|119.86|119.92|119.88|119.92|119.86|432
1644591580000|2022-02-11 14:59:40|119.94||119.9||119.96||119.9||15020
1644591590000|2022-02-11 14:59:50|119.94|119.88|119.94|119.9|119.98|119.9|119.94|119.88|157
1644591600000|2022-02-11 15:00:00|119.98|119.92|120.02|119.92|120.02|119.92|119.98|119.9|15695
1644591610000|2022-02-11 15:00:10|120.06|119.94|120.08|119.98|120.16|119.98|120.06|119.94|2000
1644591620000|2022-02-11 15:00:20|120.04|119.94|119.98|119.88|120.04|119.94|119.94|119.88|13785
1644591630000|2022-02-11 15:00:30|120.02|119.94|120.02|119.94|120.08|119.98|120|119.94|10228
1644591640000|2022-02-11 15:00:40|120|119.9|120.02|119.94|120.08|120|119.98|119.88|5663
1644591650000|2022-02-11 15:00:50|120||120||120||120||0
1644591660000|2022-02-11 15:01:00|120.02|119.96|120.08|120.02|120.08|120.06|120.02|119.96|9248
1644591670000|2022-02-11 15:01:10|120.1|120.04|120.08|120.04|120.1|120.04|120.08|120.04|1586
1644591680000|2022-02-11 15:01:20|120.1|120.06|120|119.94|120.1|120.06|119.98|119.9|31000
1644591690000|2022-02-11 15:01:30|||||||||1008
1644591700000|2022-02-11 15:01:40|119.96|119.9|119.92|119.84|119.96|119.9|119.9|119.82|9337
1644591710000|2022-02-11 15:01:50|119.9|119.82|119.9|119.82|119.9|119.82|119.9|119.82|0
1644591720000|2022-02-11 15:02:00|119.88|119.84|119.88|119.8|119.94|119.88|119.88|119.8|13006
1644591730000|2022-02-11 15:02:10||119.82||119.82||119.82||119.82|0
1644591740000|2022-02-11 15:02:20|119.9|119.84|119.96|119.9|120|119.9|119.9|119.84|6402
1644591750000|2022-02-11 15:02:30|119.92||119.96||119.96||119.92||2000
1644591760000|2022-02-11 15:02:40|119.98||120||120||119.98||20000
1644591770000|2022-02-11 15:02:50|119.98|119.92|120|119.92|120.02|119.94|119.94|119.92|500
1644591780000|2022-02-11 15:03:00|120.04|119.96|120.06|119.98|120.1|120|120.04|119.92|2372
1644591790000|2022-02-11 15:03:10||119.96||120||120||119.96|0
1644591800000|2022-02-11 15:03:20|120.04|120.02|119.98|119.88|120.04|120.02|119.96|119.88|1956
1644591810000|2022-02-11 15:03:30|120|119.92|120.04|119.96|120.04|119.96|120|119.92|190
1644591820000|2022-02-11 15:03:40||119.94||119.94||119.94||119.94|0
1644591830000|2022-02-11 15:03:50|120|119.92|120.04|119.94|120.04|119.94|120|119.92|0
1644591840000|2022-02-11 15:04:00|120.06|119.98|120|119.92|120.06|119.98|120|119.92|1400
1644591850000|2022-02-11 15:04:10||119.96||119.96||119.96||119.96|0
1644591860000|2022-02-11 15:04:20|119.98|119.92|119.88|119.82|119.98|119.92|119.86|119.8|3495
1644591870000|2022-02-11 15:04:30|119.9|119.84|119.9|119.84|119.9|119.84|119.9|119.82|0
1644591880000|2022-02-11 15:04:40||119.82||119.84||119.84||119.82|0
1644591890000|2022-02-11 15:04:50|119.94|119.88|119.94|119.92|119.98|119.92|119.92|119.88|2571
1644591900000|2022-02-11 15:05:00|119.98|119.96|119.98|119.88|120.06|119.98|119.96|119.88|10642
1644591910000|2022-02-11 15:05:10|120|119.9|120|119.96|120.04|119.96|120|119.9|11434
1644591920000|2022-02-11 15:05:20|119.96|119.92|120.04|119.96|120.04|119.96|119.96|119.88|8009
1644591930000|2022-02-11 15:05:30|120.06|119.98|120.02|119.98|120.06|119.98|120.02|119.96|1
1644591940000|2022-02-11 15:05:40|120.06|119.96|120.1|120.04|120.1|120.04|120.04|119.96|23898
1644591950000|2022-02-11 15:05:50||120.02||120.04||120.04||120.02|0
1644591960000|2022-02-11 15:06:00|120.14|120.06|120.2|120.12|120.22|120.12|120.14|120.06|4018
1644591970000|2022-02-11 15:06:10|120.22|120.14|120.24|120.16|120.28|120.16|120.22|120.14|0
1644591980000|2022-02-11 15:06:20|120.26|120.18|120.2|120.1|120.28|120.18|120.16|120.1|13420
1644591990000|2022-02-11 15:06:30|120.22|120.14|120.12|120.06|120.22|120.14|120.12|120.06|807
1644592000000|2022-02-11 15:06:40|120.1|120.04|120.1|120|120.1|120.04|120.1|120|0
1644592010000|2022-02-11 15:06:50|120.08|120.04|120.08|119.98|120.08|120.04|120.08|119.98|8
1644592020000|2022-02-11 15:07:00|120.06|119.96|120.04|119.96|120.06|119.96|120.04|119.94|0
1644592030000|2022-02-11 15:07:10|120.06|119.98|120.12|120.06|120.16|120.06|120.06|119.98|4442
1644592040000|2022-02-11 15:07:20|120.14|120.08|120.14|120.08|120.2|120.12|120.14|120.08|0
1644592050000|2022-02-11 15:07:30|120.1||120.1||120.1||120.1||0
1644592060000|2022-02-11 15:07:40|120.12||120.12||120.12||120.12||10651
1644592080000|2022-02-11 15:08:00|120.1|120.04|120.04|119.98|120.1|120.04|120.02|119.96|2718
1644592090000|2022-02-11 15:08:10|120.02|119.96|120.02|119.96|120.04|119.98|120.02|119.96|186
1644592100000|2022-02-11 15:08:20|120||120||120.02||120||0
1644592110000|2022-02-11 15:08:30|120.04|119.98|120.04|119.98|120.04|119.98|120|119.98|7477
1644592120000|2022-02-11 15:08:40|120|119.96|119.98|119.9|120|119.96|119.98|119.88|6657
1644592140000|2022-02-11 15:09:00|120|119.92|120.02|119.92|120.1|120.02|120|119.92|14632
1644592150000|2022-02-11 15:09:10|119.98|119.94|119.96|119.9|120.02|119.94|119.94|119.9|2505
1644592160000|2022-02-11 15:09:20|119.94|119.88|119.88|119.8|119.94|119.88|119.88|119.78|8516
1644592170000|2022-02-11 15:09:30|119.86|119.78|119.86|119.78|119.86|119.8|119.86|119.76|10182
1644592180000|2022-02-11 15:09:40|119.88|119.8|119.88|119.8|119.88|119.82|119.88|119.8|5394
1644592190000|2022-02-11 15:09:50||119.82||119.82||119.82||119.82|0
1644592200000|2022-02-11 15:10:00|119.86|119.8|119.84|119.78|119.86|119.82|119.78|119.68|9896
1644592210000|2022-02-11 15:10:10|119.86|119.8|119.94|119.88|119.96|119.88|119.84|119.8|37090
1644592220000|2022-02-11 15:10:20|119.92|119.9|119.92|119.88|119.94|119.9|119.92|119.88|727
1644592230000|2022-02-11 15:10:30|||||||||200
1644592260000|2022-02-11 15:11:00|119.96|119.9|120.04|119.96|120.04|119.96|119.96|119.9|6954
1644592270000|2022-02-11 15:11:10|120.02|120|119.98|119.9|120.02|120|119.96|119.9|17931
1644592280000|2022-02-11 15:11:20|119.96||119.96||119.96||119.96||0
1644592290000|2022-02-11 15:11:30|119.94|119.88|119.84|119.76|119.94|119.9|119.84|119.74|2077
1644592300000|2022-02-11 15:11:40|119.88|119.8|119.88|119.8|119.88|119.84|119.86|119.8|4675
1644592310000|2022-02-11 15:11:50|119.86|119.78|119.86|119.78|119.86|119.78|119.82|119.78|1324
1644592320000|2022-02-11 15:12:00||119.8||119.8||119.8||119.8|0
1644592330000|2022-02-11 15:12:10|119.82|119.78|119.86|119.82|119.88|119.82|119.82|119.78|20625
1644592340000|2022-02-11 15:12:20|119.88|119.84|119.86|119.82|119.9|119.84|119.86|119.82|14104
1644592350000|2022-02-11 15:12:30|119.88|119.8|119.9|119.8|119.9|119.8|119.88|119.8|0
1644592360000|2022-02-11 15:12:40|119.88|119.78|119.8|119.72|119.88|119.8|119.8|119.7|1229
1644592370000|2022-02-11 15:12:50||119.74||119.74||119.74||119.74|0
1644592380000|2022-02-11 15:13:00|119.78||119.78||119.8||119.78||3900
1644592390000|2022-02-11 15:13:10|119.8|119.76|119.82|119.76|119.82|119.78|119.8|119.74|18493
1644592400000|2022-02-11 15:13:20|119.78|119.74|119.74|119.68|119.82|119.76|119.74|119.68|10272
1644592410000|2022-02-11 15:13:30|119.76|119.66|119.74|119.68|119.76|119.68|119.74|119.66|0
1644592420000|2022-02-11 15:13:40|119.7|119.66|119.7|119.64|119.7|119.66|119.7|119.64|40415
1644592440000|2022-02-11 15:14:00|119.68||119.68||119.68||119.68||2188
1644592450000|2022-02-11 15:14:10|119.66|119.6|119.66|119.6|119.68|119.6|119.64|119.54|21343
1644592470000|2022-02-11 15:14:30|119.64||119.66||119.66||119.64||20
1644592480000|2022-02-11 15:14:40|119.68|119.62|119.82|119.74|119.82|119.74|119.68|119.62|64972
1644592490000|2022-02-11 15:14:50|119.8|119.72|119.86|119.82|119.92|119.84|119.8|119.72|31013
1644592500000|2022-02-11 15:15:00|119.9|119.84|119.9|119.86|119.9|119.86|119.9|119.84|1295
1644592510000|2022-02-11 15:15:10|119.88|119.84|119.88|119.8|119.9|119.84|119.88|119.8|5280
1644592520000|2022-02-11 15:15:20||119.82||119.82||119.82||119.82|4
1644592530000|2022-02-11 15:15:30|||||||||32124
1644592540000|2022-02-11 15:15:40|119.9|119.84|119.88|119.82|119.98|119.88|119.88|119.82|6315
1644592550000|2022-02-11 15:15:50|119.9||119.9||119.9||119.9||24
1644592560000|2022-02-11 15:16:00|119.88|119.84|119.92|119.88|119.92|119.88|119.88|119.82|5728
1644592570000|2022-02-11 15:16:10|119.9|119.9|120|119.92|120|119.92|119.9|119.86|2021
1644592580000|2022-02-11 15:16:20|119.98||119.98||119.98||119.98||0
1644592600000|2022-02-11 15:16:40|119.96|119.9|120|119.9|120|119.9|119.92|119.82|11172
1644592610000|2022-02-11 15:16:50|119.98|119.92|119.96|119.88|120|119.92|119.96|119.88|0
1644592630000|2022-02-11 15:17:10|119.92|119.9|119.98|119.9|120|119.9|119.88|119.8|3158
1644592640000|2022-02-11 15:17:20|120|119.92|119.96|119.88|120|119.92|119.94|119.86|0
1644592650000|2022-02-11 15:17:30||119.9||119.88||119.9||119.88|0
1644592670000|2022-02-11 15:17:50|119.94||119.94||119.94||119.94||0
1644592680000|2022-02-11 15:18:00|||||||||1655
1644592710000|2022-02-11 15:18:30|119.92|119.86|119.96|119.88|119.96|119.9|119.88|119.82|5214
1644592730000|2022-02-11 15:18:50|119.98|119.9|120.04|119.96|120.08|119.98|119.98|119.9|9780
1644592740000|2022-02-11 15:19:00|120.06|119.98|120.12|120.04|120.14|120.04|120.06|119.96|880
1644592750000|2022-02-11 15:19:10||120.06||120.06||120.06||120.04|0
1644592760000|2022-02-11 15:19:20||120.08||120.08||120.08||120.06|2061
1644592770000|2022-02-11 15:19:30|120.14|120.1|120.16|120.1|120.16|120.1|120.12|120.08|7191
1644592800000|2022-02-11 15:20:00|120.2|120.12|120.24|120.14|120.24|120.14|120.2|120.12|3150
1644592810000|2022-02-11 15:20:10|120.22||120.24||120.24||120.2||0
1644592820000|2022-02-11 15:20:20|120.22||120.22||120.24||120.22||0
1644592830000|2022-02-11 15:20:30||120.16||120.16||120.16||120.16|0
1644592860000|2022-02-11 15:21:00|120.24|120.18|120.28|120.22|120.3|120.22|120.24|120.18|3291
1644592870000|2022-02-11 15:21:10|120.24|120.2|120.24|120.2|120.28|120.2|120.24|120.2|4091
1644592910000|2022-02-11 15:21:50|||||||||22
1644592920000|2022-02-11 15:22:00|120.22|120.18|120.22|120.18|120.24|120.18|120.22|120.18|4934
1644592930000|2022-02-11 15:22:10|120.26|120.2|120.26|120.18|120.26|120.2|120.26|120.18|102
1644592940000|2022-02-11 15:22:20|120.24||120.26||120.26||120.22||0
1644592960000|2022-02-11 15:22:40|120.24||120.22||120.26||120.22||0
1644592970000|2022-02-11 15:22:50|||||||||754
1644592980000|2022-02-11 15:23:00|120.26|120.2|120.3|120.22|120.34|120.26|120.26|120.2|2545
1644592990000|2022-02-11 15:23:10|120.28|120.24|120.26|120.18|120.3|120.24|120.24|120.18|6
1644593010000|2022-02-11 15:23:30|120.24|120.16|120.18|120.1|120.24|120.16|120.18|120.1|1293
1644593020000|2022-02-11 15:23:40|120.22|120.12|120.3|120.2|120.34|120.24|120.22|120.1|600
1644593030000|2022-02-11 15:23:50|120.26|120.18|120.26|120.22|120.26|120.22|120.26|120.18|0
1644593040000|2022-02-11 15:24:00|120.3|120.24|120.34|120.26|120.36|120.26|120.26|120.22|36098
1644593050000|2022-02-11 15:24:10|120.32|120.24|120.32|120.26|120.32|120.26|120.26|120.22|3153
1644593060000|2022-02-11 15:24:20|120.3|120.28|120.42|120.34|120.44|120.34|120.3|120.28|6254
1644593070000|2022-02-11 15:24:30|120.44||120.4||120.44||120.4||0
1644593110000|2022-02-11 15:25:10|120.38|120.3|120.38|120.3|120.38|120.3|120.34|120.24|2814
1644593130000|2022-02-11 15:25:30|120.4|120.32|120.48|120.4|120.48|120.42|120.4|120.32|3239
1644593140000|2022-02-11 15:25:40|120.46||120.44||120.48||120.44||413
1644593160000|2022-02-11 15:26:00|120.42|120.42|120.44|120.36|120.44|120.42|120.42|120.36|10744
1644593170000|2022-02-11 15:26:10||120.38||120.38||120.38||120.38|9355
1644593180000|2022-02-11 15:26:20||120.4||120.4||120.4||120.4|0
1644593190000|2022-02-11 15:26:30|120.42|120.38|120.42|120.32|120.42|120.38|120.38|120.3|1436
1644593200000|2022-02-11 15:26:40|120.4||120.4||120.4||120.4||0
1644593210000|2022-02-11 15:26:50|120.42|120.36|120.44|120.4|120.44|120.4|120.42|120.36|1166
1644593220000|2022-02-11 15:27:00|120.48|120.42|120.48|120.44|120.5|120.44|120.48|120.4|351
1644593240000|2022-02-11 15:27:20|120.52|120.46|120.6|120.5|120.6|120.5|120.52|120.46|4330
1644593250000|2022-02-11 15:27:30|120.58||120.56||120.58||120.56||0
1644593270000|2022-02-11 15:27:50|120.54|120.46|120.52|120.46|120.54|120.46|120.52|120.46|1305
1644593280000|2022-02-11 15:28:00|120.5|120.44|120.48|120.4|120.5|120.46|120.48|120.4|2208
1644593290000|2022-02-11 15:28:10|120.46|120.38|120.46|120.38|120.46|120.38|120.46|120.38|0
1644593320000|2022-02-11 15:28:40||120.42||120.38||120.42||120.38|0
1644593340000|2022-02-11 15:29:00|120.48|120.42|120.54|120.48|120.54|120.48|120.48|120.42|3746
1644593350000|2022-02-11 15:29:10|120.52|120.46|120.5|120.42|120.52|120.46|120.5|120.42|1995
1644593360000|2022-02-11 15:29:20|120.48||120.48||120.48||120.48||0
1644593370000|2022-02-11 15:29:30|120.5|120.44|120.52|120.44|120.52|120.44|120.5|120.42|1618
1644593380000|2022-02-11 15:29:40||120.48||120.44||120.48||120.44|0
1644593390000|2022-02-11 15:29:50|120.5||120.5||120.5||120.5||0
1644593400000|2022-02-11 15:30:00|120.52|120.46|120.56|120.52|120.6|120.52|120.52|120.46|2730
1644593410000|2022-02-11 15:30:10|120.6|120.54|120.58|120.52|120.7|120.6|120.58|120.52|3488
1644593420000|2022-02-11 15:30:20|120.62|120.5|120.62|120.54|120.62|120.54|120.62|120.5|44
1644593430000|2022-02-11 15:30:30|120.58|120.5|120.54|120.48|120.58|120.5|120.52|120.44|1319
1644593440000|2022-02-11 15:30:40|120.52||120.52||120.52||120.52||0
1644593450000|2022-02-11 15:30:50|120.56|120.5|120.54|120.48|120.62|120.54|120.54|120.48|6534
1644593460000|2022-02-11 15:31:00|120.56|120.5|120.58|120.5|120.58|120.5|120.56|120.5|6314
1644593480000|2022-02-11 15:31:20|120.62|120.54|120.56|120.48|120.62|120.56|120.56|120.48|8923
1644593490000|2022-02-11 15:31:30|120.58|120.52|120.66|120.56|120.66|120.56|120.56|120.5|4617
1644593500000|2022-02-11 15:31:40|120.64||120.64||120.64||120.64||8300
1644593520000|2022-02-11 15:32:00|120.62|120.52|120.6|120.52|120.66|120.58|120.56|120.52|10443
1644593530000|2022-02-11 15:32:10|120.58||120.6||120.6||120.58||1970
1644593540000|2022-02-11 15:32:20|120.62|120.54|120.62|120.54|120.62|120.54|120.62|120.52|0
1644593550000|2022-02-11 15:32:30|120.64|120.52|120.62|120.54|120.66|120.56|120.62|120.52|0
1644593560000|2022-02-11 15:32:40||120.52||120.52||120.54||120.52|25
1644593570000|2022-02-11 15:32:50|120.6|120.5|120.58|120.5|120.6|120.5|120.56|120.5|1857
1644593580000|2022-02-11 15:33:00|120.56|120.52|120.54|120.48|120.56|120.52|120.54|120.48|7724
1644593600000|2022-02-11 15:33:20|120.52|120.44|120.48|120.4|120.54|120.44|120.46|120.36|2101
1644593620000|2022-02-11 15:33:40|120.5|120.42|120.52|120.44|120.54|120.46|120.48|120.42|3412
1644593630000|2022-02-11 15:33:50||120.46||120.44||120.46||120.44|1652
1644593640000|2022-02-11 15:34:00|120.5||120.5||120.5||120.48||0
1644593650000|2022-02-11 15:34:10|||||||||10000
1644593660000|2022-02-11 15:34:20||120.46||120.46||120.46||120.44|0
1644593680000|2022-02-11 15:34:40|120.52|120.52|120.54|120.46|120.54|120.52|120.52|120.46|21296
1644593690000|2022-02-11 15:34:50|120.56|120.48|120.56|120.48|120.56|120.48|120.52|120.48|20000
1644593700000|2022-02-11 15:35:00|120.58|120.52|120.54|120.48|120.58|120.52|120.52|120.46|3997
1644593710000|2022-02-11 15:35:10|||||||||1881
1644593720000|2022-02-11 15:35:20|120.58|120.5|120.58|120.54|120.58|120.54|120.58|120.5|4582
1644593750000|2022-02-11 15:35:50|120.56|120.5|120.58|120.5|120.58|120.54|120.54|120.48|2316
1644593760000|2022-02-11 15:36:00|120.56|120.54|120.56|120.48|120.56|120.54|120.56|120.48|32023
1644593770000|2022-02-11 15:36:10|120.58|120.5|120.58|120.5|120.58|120.5|120.58|120.5|0
1644593780000|2022-02-11 15:36:20|120.62|120.52|120.66|120.6|120.7|120.62|120.62|120.52|4971
1644593800000|2022-02-11 15:36:40||120.62||120.62||120.62||120.62|0
1644593810000|2022-02-11 15:36:50|120.7|120.64|120.72|120.64|120.74|120.66|120.7|120.64|2448
1644593820000|2022-02-11 15:37:00||120.66||120.66||120.66||120.66|0
1644593830000|2022-02-11 15:37:10|120.74||120.74||120.74||120.72||0
1644593840000|2022-02-11 15:37:20|120.76|120.68|120.7|120.64|120.76|120.74|120.7|120.64|29016
1644593850000|2022-02-11 15:37:30|120.72|120.66|120.7|120.64|120.74|120.68|120.7|120.64|10847
1644593860000|2022-02-11 15:37:40|120.68|120.62|120.62|120.6|120.68|120.62|120.62|120.56|2858
1644593870000|2022-02-11 15:37:50|120.6|120.56|120.64|120.56|120.66|120.56|120.56|120.5|11635
1644593880000|2022-02-11 15:38:00|120.66|120.58|120.68|120.6|120.76|120.68|120.66|120.58|7674
1644593890000|2022-02-11 15:38:10|120.66|120.58|120.64|120.56|120.66|120.58|120.64|120.56|3101
1644593900000|2022-02-11 15:38:20|120.62|120.58|120.62|120.54|120.64|120.58|120.62|120.54|0
1644593910000|2022-02-11 15:38:30||120.56||120.56||120.56||120.56|0
1644593920000|2022-02-11 15:38:40|120.66|120.6|120.68|120.6|120.72|120.64|120.66|120.6|2036
1644593930000|2022-02-11 15:38:50|120.66|120.58|120.58|120.5|120.66|120.58|120.58|120.5|1243
1644593940000|2022-02-11 15:39:00||120.54||120.54||120.54||120.54|0
1644593960000|2022-02-11 15:39:20|120.62|120.56|120.64|120.6|120.68|120.6|120.62|120.56|586
1644593970000|2022-02-11 15:39:30|120.68|120.62|120.7|120.64|120.74|120.64|120.68|120.62|1266
1644593990000|2022-02-11 15:39:50|120.68||120.7||120.7||120.68||0
1644594000000|2022-02-11 15:40:00|120.68|120.66|120.66|120.6|120.68|120.66|120.66|120.58|3130
1644594040000|2022-02-11 15:40:40||120.62||120.6||120.62||120.6|0
1644594060000|2022-02-11 15:41:00|120.64||120.64||120.66||120.64||39
1644594070000|2022-02-11 15:41:10|120.68|120.62|120.68|120.64|120.68|120.64|120.68|120.62|5184
1644594080000|2022-02-11 15:41:20|120.66|120.62|120.68|120.64|120.68|120.64|120.66|120.6|26131
1644594120000|2022-02-11 15:42:00|120.7|120.66|120.7|120.64|120.7|120.66|120.7|120.64|611
1644594140000|2022-02-11 15:42:20|120.68|120.62|120.68|120.62|120.68|120.64|120.64|120.6|1705
1644594150000|2022-02-11 15:42:30|120.7|120.64|120.7|120.64|120.7|120.64|120.7|120.64|0
1644594180000|2022-02-11 15:43:00|120.68|120.66|120.7|120.64|120.74|120.66|120.68|120.64|3816
1644594190000|2022-02-11 15:43:10|120.72|120.66|120.7|120.66|120.74|120.66|120.7|120.66|851
1644594200000|2022-02-11 15:43:20|120.72|120.68|120.74|120.68|120.76|120.68|120.72|120.68|1253
1644594230000|2022-02-11 15:43:50|120.76|120.7|120.76|120.72|120.76|120.72|120.76|120.7|1082
1644594240000|2022-02-11 15:44:00||120.74||120.74||120.74||120.74|0
1644594250000|2022-02-11 15:44:10|120.74|120.72|120.74|120.66|120.74|120.72|120.7|120.64|4904
1644594260000|2022-02-11 15:44:20||120.68||120.68||120.68||120.66|0
1644594290000|2022-02-11 15:44:50|||||||||17350
1644594310000|2022-02-11 15:45:10|120.72|120.64|120.7|120.68|120.72|120.68|120.7|120.64|5100
1644594320000|2022-02-11 15:45:20|120.68|120.64|120.68|120.64|120.68|120.64|120.68|120.64|262
1644594330000|2022-02-11 15:45:30|120.66|120.62|120.66|120.62|120.66|120.62|120.66|120.62|2789
1644594350000|2022-02-11 15:45:50|||||||||9064
1644594360000|2022-02-11 15:46:00|120.68|120.64|120.7|120.64|120.7|120.64|120.68|120.64|2367
1644594380000|2022-02-11 15:46:20|120.72|120.66|120.84|120.76|120.86|120.76|120.72|120.66|2866
1644594390000|2022-02-11 15:46:30|120.86|120.78|120.86|120.78|120.86|120.78|120.84|120.78|0
1644594400000|2022-02-11 15:46:40|120.82|120.8|120.88|120.8|120.88|120.8|120.82|120.8|0
1644594420000|2022-02-11 15:47:00|120.9|120.82|120.9|120.84|120.92|120.84|120.9|120.82|0
1644594430000|2022-02-11 15:47:10|120.92|120.86|120.92|120.86|120.92|120.86|120.92|120.86|700
1644594440000|2022-02-11 15:47:20|120.9|120.84|120.92|120.86|120.92|120.86|120.9|120.84|7238
1644594450000|2022-02-11 15:47:30|120.9|120.84|120.92|120.84|120.92|120.84|120.9|120.84|1283
1644594460000|2022-02-11 15:47:40||120.86||120.86||120.86||120.86|0
1644594480000|2022-02-11 15:48:00||120.88||120.86||120.88||120.86|0
1644594490000|2022-02-11 15:48:10|120.9|120.84|120.88|120.8|120.9|120.86|120.86|120.8|5322
1644594500000|2022-02-11 15:48:20|||||||||5011
1644594510000|2022-02-11 15:48:30||120.82||120.82||120.82||120.82|931
1644594520000|2022-02-11 15:48:40|||||||||1986
1644594530000|2022-02-11 15:48:50|120.9|120.84|120.88|120.82|120.9|120.84|120.88|120.82|0
1644594540000|2022-02-11 15:49:00||120.84||120.84||120.84||120.84|0
1644594560000|2022-02-11 15:49:20|120.86|120.82|120.82|120.8|120.86|120.82|120.82|120.8|23400
1644594570000|2022-02-11 15:49:30||120.76||120.76||120.76||120.74|1058
1644594580000|2022-02-11 15:49:40|120.84|120.78|120.86|120.78|120.86|120.8|120.84|120.78|1122
1644594590000|2022-02-11 15:49:50|120.84||120.84||120.84||120.84||0
1644594600000|2022-02-11 15:50:00||120.8||120.8||120.8||120.8|450
1644594610000|2022-02-11 15:50:10||120.82||120.82||120.82||120.82|0
1644594650000|2022-02-11 15:50:50||120.78||120.78||120.78||120.78|3159
1644594660000|2022-02-11 15:51:00||120.82||120.78||120.82||120.78|25
1644594670000|2022-02-11 15:51:10|120.82|120.8|120.78|120.7|120.82|120.8|120.78|120.7|6315
1644594680000|2022-02-11 15:51:20|120.76|120.72|120.74|120.68|120.76|120.74|120.74|120.68|100
1644594690000|2022-02-11 15:51:30|120.72|120.66|120.7|120.66|120.72|120.7|120.7|120.64|2035
1644594700000|2022-02-11 15:51:40|120.72|120.68|120.78|120.7|120.78|120.74|120.7|120.66|13360
1644594710000|2022-02-11 15:51:50|120.76|120.68|120.7|120.62|120.76|120.68|120.68|120.62|20952
1644594720000|2022-02-11 15:52:00|120.72|120.64|120.68|120.62|120.72|120.64|120.68|120.62|5403
1644594730000|2022-02-11 15:52:10|120.66||120.68||120.68||120.66||1000
1644594740000|2022-02-11 15:52:20||120.64||120.62||120.64||120.62|531
1644594760000|2022-02-11 15:52:40|120.7|120.64|120.76|120.7|120.78|120.7|120.7|120.64|6973
1644594770000|2022-02-11 15:52:50|120.78|120.68|120.78|120.72|120.78|120.72|120.78|120.68|0
1644594780000|2022-02-11 15:53:00|120.76|120.7|120.74|120.68|120.78|120.7|120.72|120.68|4009
1644594790000|2022-02-11 15:53:10||120.7||120.7||120.7||120.7|1
1644594800000|2022-02-11 15:53:20||120.68||120.7||120.7||120.68|0
1644594810000|2022-02-11 15:53:30|||||||||4530
1644594820000|2022-02-11 15:53:40|120.72|120.68|120.7|120.62|120.72|120.68|120.7|120.62|1546
1644594830000|2022-02-11 15:53:50|120.72|120.66|120.72|120.66|120.72|120.66|120.72|120.64|0
1644594840000|2022-02-11 15:54:00|120.74|120.68|120.8|120.72|120.82|120.72|120.74|120.68|3643
1644594850000|2022-02-11 15:54:10|120.82|120.76|120.84|120.76|120.84|120.76|120.82|120.76|2153
1644594860000|2022-02-11 15:54:20|120.82|120.78|120.82|120.78|120.84|120.78|120.82|120.78|0
1644594870000|2022-02-11 15:54:30|120.84|120.8|120.9|120.82|120.9|120.82|120.84|120.8|1730
1644594880000|2022-02-11 15:54:40|120.92|120.84|120.94|120.84|120.94|120.84|120.92|120.84|0
1644594890000|2022-02-11 15:54:50|120.84|120.82|120.9|120.86|120.92|120.86|120.84|120.8|51575
1644594900000|2022-02-11 15:55:00|||||||||25
1644594910000|2022-02-11 15:55:10|||||||||984
1644594920000|2022-02-11 15:55:20|120.88|120.84|120.84|120.8|120.88|120.84|120.84|120.78|4215
1644594940000|2022-02-11 15:55:40|120.82|120.78|120.8|120.76|120.82|120.78|120.8|120.76|3786
1644594960000|2022-02-11 15:56:00|120.84|120.78|120.86|120.78|120.86|120.78|120.84|120.78|94
1644594990000|2022-02-11 15:56:30|120.84||120.84||120.84||120.84||0
1644595000000|2022-02-11 15:56:40|120.78|120.76|120.78|120.72|120.84|120.78|120.78|120.72|75590
1644595010000|2022-02-11 15:56:50|120.82|120.74|120.86|120.78|120.86|120.78|120.78|120.74|72612
1644595020000|2022-02-11 15:57:00|120.84||120.84||120.86||120.84||13193
1644595030000|2022-02-11 15:57:10|120.82|120.76|120.78|120.74|120.82|120.76|120.78|120.74|6936
1644595040000|2022-02-11 15:57:20|120.8|120.76|120.86|120.76|120.86|120.76|120.8|120.76|0
1644595050000|2022-02-11 15:57:30|120.84||120.86||120.86||120.84||0
1644595060000|2022-02-11 15:57:40|120.84||120.84||120.86||120.84||0
1644595070000|2022-02-11 15:57:50|120.86|120.8|120.86|120.8|120.86|120.8|120.84|120.8|3739
1644595080000|2022-02-11 15:58:00|120.84||120.84||120.84||120.84||0
1644595090000|2022-02-11 15:58:10|120.82|120.78|120.84|120.76|120.84|120.78|120.8|120.74|5122
1644595110000|2022-02-11 15:58:30||120.78||120.78||120.78||120.78|0
1644595120000|2022-02-11 15:58:40||120.76||120.78||120.78||120.76|0
1644595130000|2022-02-11 15:58:50|||||||||8275
1644595140000|2022-02-11 15:59:00|120.86|120.8|120.96|120.92|120.96|120.92|120.86|120.8|25207
1644595150000|2022-02-11 15:59:10|120.94|120.9|120.94|120.88|120.94|120.9|120.94|120.88|2863
1644595160000|2022-02-11 15:59:20|120.9|120.86|120.9|120.82|120.9|120.86|120.88|120.82|3448
1644595170000|2022-02-11 15:59:30|||||||||7517
1644595180000|2022-02-11 15:59:40|||||||||10572
1644595190000|2022-02-11 15:59:50|120.92|120.84|120.94|120.88|120.94|120.88|120.92|120.84|34
1644595200000|2022-02-11 16:00:00|120.96||120.98||120.98||120.96||0
1644595210000|2022-02-11 16:00:10|120.96|120.9|120.96|120.9|120.98|120.9|120.96|120.9|910
1644595220000|2022-02-11 16:00:20|120.98||120.96||120.98||120.96||0
1644595230000|2022-02-11 16:00:30|120.98||120.96||120.98||120.96||4
1644595240000|2022-02-11 16:00:40|120.94|120.88|120.94|120.88|120.94|120.9|120.92|120.88|8284
1644595260000|2022-02-11 16:01:00|120.96|120.9|120.96|120.9|120.98|120.9|120.96|120.9|724
1644595280000|2022-02-11 16:01:20|120.98|120.92|121|120.94|121|120.94|120.98|120.92|121
1644595300000|2022-02-11 16:01:40|121.02|120.96|120.98|120.92|121.02|120.98|120.98|120.92|16458
1644595310000|2022-02-11 16:01:50|121|120.94|121|120.92|121.02|120.94|120.98|120.92|1747
1644595320000|2022-02-11 16:02:00|121.02|120.94|121.1|121.04|121.1|121.04|121.02|120.92|8621
1644595340000|2022-02-11 16:02:20|121.12|121.06|121.12|121.06|121.14|121.06|121.12|121.06|0
1644595350000|2022-02-11 16:02:30|121.1|121.02|121.1|121|121.1|121.02|121.06|121|2965
1644595360000|2022-02-11 16:02:40|121.12|121.02|121.08|121|121.12|121.04|121.08|121|5137
1644595380000|2022-02-11 16:03:00||121.02||121.02||121.02||121.02|6800
1644595390000|2022-02-11 16:03:10|121.06|121.06|121.04|120.98|121.06|121.06|121.04|120.96|15209
1644595420000|2022-02-11 16:03:40|121|120.96|121|120.92|121|120.96|121|120.92|4235
1644595440000|2022-02-11 16:04:00|121.04|120.94|121.06|121|121.06|121.02|121.04|120.94|5922
1644595450000|2022-02-11 16:04:10|121.1|121.02|121.12|121.06|121.14|121.06|121.1|121.02|278
1644595460000|2022-02-11 16:04:20|121.14|121.08|121.14|121.08|121.14|121.08|121.14|121.08|0
1644595470000|2022-02-11 16:04:30|121.1|121.1|121.14|121.1|121.14|121.1|121.1|121.1|70
1644595480000|2022-02-11 16:04:40|121.12|121.08|121.14|121.08|121.14|121.08|121.12|121.08|5092
1644595530000|2022-02-11 16:05:30|121.12|121.06|121.1|121.08|121.12|121.08|121.08|121.04|5051
1644595540000|2022-02-11 16:05:40||121.04||121.08||121.08||121.04|1980
1644595550000|2022-02-11 16:05:50||121.04||121.04||121.08||121.04|10285
1644595560000|2022-02-11 16:06:00|121.08|121.08|121.12|121.06|121.12|121.08|121.08|121.04|9930
1644595570000|2022-02-11 16:06:10||121.04||121.04||121.04||121.04|200
1644595580000|2022-02-11 16:06:20|||||||||816
1644595590000|2022-02-11 16:06:30||121.06||121.06||121.06||121.06|100
1644595620000|2022-02-11 16:07:00|121.1|121.04|121.08|121.02|121.1|121.06|121.08|121|4176
1644595630000|2022-02-11 16:07:10|121.1|121.04|121.1|121.04|121.12|121.06|121.1|121.04|2679
1644595660000|2022-02-11 16:07:40|121.12|121.06|121.1|121.04|121.12|121.06|121.1|121.04|2
1644595670000|2022-02-11 16:07:50|121.08|121.02|121.06|121|121.08|121.02|121.06|121|3958
1644595680000|2022-02-11 16:08:00|121.08|120.98|121|120.94|121.08|120.98|121|120.94|5461
1644595700000|2022-02-11 16:08:20|121.02|120.96|121|120.94|121.02|120.96|121|120.94|696
1644595720000|2022-02-11 16:08:40|||||||||610
1644595740000|2022-02-11 16:09:00|121.02|120.96|121.02|120.96|121.02|120.96|121.02|120.96|1069
1644595750000|2022-02-11 16:09:10|121||121||121||121||4573
1644595770000|2022-02-11 16:09:30|120.98|120.94|120.98|120.94|120.98|120.94|120.98|120.94|2857
1644595780000|2022-02-11 16:09:40|120.96|120.92|120.9|120.84|120.98|120.92|120.9|120.84|24122
1644595790000|2022-02-11 16:09:50|120.88|120.8|120.86|120.78|120.88|120.8|120.82|120.76|5750
1644595800000|2022-02-11 16:10:00|120.84|120.8|120.88|120.84|120.94|120.84|120.84|120.78|8335
1644595810000|2022-02-11 16:10:10|120.86|120.8|120.84|120.76|120.86|120.82|120.84|120.76|240
1644595820000|2022-02-11 16:10:20||120.78||120.78||120.8||120.78|0
1644595830000|2022-02-11 16:10:30||120.76||120.76||120.76||120.76|7000
1644595840000|2022-02-11 16:10:40||120.78||120.78||120.78||120.78|0
1644595850000|2022-02-11 16:10:50|120.86|120.8|120.9|120.84|120.9|120.84|120.86|120.8|2986
1644595870000|2022-02-11 16:11:10|120.88|120.82|120.86|120.78|120.88|120.82|120.84|120.76|1532
1644595880000|2022-02-11 16:11:20|120.88|120.8|120.88|120.82|120.9|120.82|120.88|120.8|869
1644595900000|2022-02-11 16:11:40||120.8||120.8||120.8||120.78|8287
1644595920000|2022-02-11 16:12:00|120.9|120.78|120.92|120.86|120.92|120.86|120.9|120.78|2591
1644595930000|2022-02-11 16:12:10|||||||||5000
1644595940000|2022-02-11 16:12:20|120.9|120.88|120.9|120.82|120.9|120.88|120.88|120.8|12288
1644595950000|2022-02-11 16:12:30|120.88|120.8|120.88|120.8|120.88|120.8|120.88|120.8|0
1644595960000|2022-02-11 16:12:40||120.78||120.8||120.8||120.78|4333
1644595970000|2022-02-11 16:12:50|120.86|120.78|120.82|120.76|120.86|120.78|120.78|120.76|12933
1644595990000|2022-02-11 16:13:10||120.78||120.78||120.78||120.76|0
1644596000000|2022-02-11 16:13:20|120.84|120.8|120.9|120.84|120.94|120.84|120.84|120.8|19910
1644596010000|2022-02-11 16:13:30|120.92||120.92||120.94||120.92||0
1644596020000|2022-02-11 16:13:40|120.9||120.92||120.92||120.9||0
1644596030000|2022-02-11 16:13:50|120.9||120.9||120.9||120.9||0
1644596040000|2022-02-11 16:14:00|120.92||120.9||120.92||120.9||0
1644596050000|2022-02-11 16:14:10|||||||||2461
1644596060000|2022-02-11 16:14:20|120.88|120.82|120.84|120.8|120.88|120.84|120.84|120.78|10445
1644596070000|2022-02-11 16:14:30|120.8|120.78|120.82|120.76|120.82|120.78|120.8|120.76|3541
1644596080000|2022-02-11 16:14:40|||||||||236
1644596090000|2022-02-11 16:14:50|||||||||2000
1644596100000|2022-02-11 16:15:00|120.8|120.74|120.76|120.7|120.8|120.74|120.74|120.7|12982
1644596110000|2022-02-11 16:15:10||120.72||120.72||120.72||120.72|0
1644596140000|2022-02-11 16:15:40|120.8|120.74|120.84|120.76|120.86|120.76|120.78|120.74|3475
1644596150000|2022-02-11 16:15:50|120.82||120.82||120.82||120.82||0
1644596160000|2022-02-11 16:16:00||120.78||120.78||120.78||120.78|0
1644596180000|2022-02-11 16:16:20|||||||||6683
1644596200000|2022-02-11 16:16:40|120.86|120.8|120.9|120.84|120.92|120.84|120.84|120.8|1190
1644596220000|2022-02-11 16:17:00|120.92|120.86|120.92|120.86|120.94|120.86|120.92|120.86|1
1644596230000|2022-02-11 16:17:10|120.94|120.88|120.88|120.84|120.94|120.88|120.88|120.8|43775
1644596280000|2022-02-11 16:18:00|120.9|120.86|120.94|120.86|120.94|120.86|120.9|120.86|3299
1644596290000|2022-02-11 16:18:10|120.92||120.92||120.92||120.92||5970
1644596300000|2022-02-11 16:18:20|120.9||120.9||120.9||120.9||25
1644596310000|2022-02-11 16:18:30|||||||||827
1644596340000|2022-02-11 16:19:00||120.84||120.86||120.86||120.84|5503
1644596350000|2022-02-11 16:19:10|120.88|120.84|120.88|120.84|120.9|120.84|120.88|120.84|1509
1644596360000|2022-02-11 16:19:20|120.86|120.82|120.84|120.76|120.86|120.82|120.84|120.76|10985
1644596370000|2022-02-11 16:19:30||120.78||120.78||120.78||120.78|0
1644596380000|2022-02-11 16:19:40|||||||||401
1644596390000|2022-02-11 16:19:50|120.86|120.8|120.88|120.82|120.88|120.82|120.86|120.8|11162
1644596400000|2022-02-11 16:20:00||120.84||120.84||120.84||120.82|310
1644596410000|2022-02-11 16:20:10|120.86|120.82|120.86|120.78|120.88|120.82|120.84|120.78|6246
1644596420000|2022-02-11 16:20:20|120.88|120.8|120.86|120.8|120.88|120.8|120.86|120.78|0
1644596430000|2022-02-11 16:20:30|120.88|120.82|120.88|120.82|120.88|120.82|120.88|120.82|5682
1644596440000|2022-02-11 16:20:40|120.86||120.86||120.86||120.86||14
1644596450000|2022-02-11 16:20:50|120.84|120.8|120.82|120.8|120.84|120.82|120.82|120.8|6126
1644596460000|2022-02-11 16:21:00||120.78||120.78||120.8||120.78|2571
1644596470000|2022-02-11 16:21:10|||||||||2051
1644596510000|2022-02-11 16:21:50|120.84|120.8|120.82|120.78|120.84|120.8|120.82|120.78|2264
1644596520000|2022-02-11 16:22:00|120.84|120.8|120.86|120.82|120.86|120.82|120.82|120.78|2916
1644596530000|2022-02-11 16:22:10|120.88||120.88||120.9||120.88||590
1644596540000|2022-02-11 16:22:20|120.9|120.8|120.78|120.72|120.9|120.8|120.78|120.7|14490
1644596580000|2022-02-11 16:23:00|||||||||1483
1644596590000|2022-02-11 16:23:10|120.76|120.7|120.76|120.72|120.76|120.72|120.76|120.7|3159
1644596600000|2022-02-11 16:23:20|||||||||863
1644596610000|2022-02-11 16:23:30|||||||||2179
1644596620000|2022-02-11 16:23:40|120.74|120.7|120.74|120.7|120.76|120.72|120.62|120.58|35212
1644596630000|2022-02-11 16:23:50|120.76|120.68|120.76|120.7|120.76|120.7|120.74|120.66|2473
1644596660000|2022-02-11 16:24:20|120.74|120.68|120.72|120.68|120.74|120.68|120.72|120.66|2686
1644596670000|2022-02-11 16:24:30||120.66||120.66||120.66||120.64|1676
1644596680000|2022-02-11 16:24:40|120.7|120.64|120.7|120.64|120.72|120.64|120.7|120.64|0
1644596690000|2022-02-11 16:24:50||120.66||120.64||120.66||120.64|0
1644596700000|2022-02-11 16:25:00|||||||||1800
1644596710000|2022-02-11 16:25:10||120.66||120.66||120.66||120.66|7806
1644596720000|2022-02-11 16:25:20|120.72|120.7|120.74|120.68|120.74|120.7|120.72|120.66|4355
1644596730000|2022-02-11 16:25:30|120.7|120.66|120.7|120.68|120.7|120.68|120.7|120.66|8772
1644596740000|2022-02-11 16:25:40|120.72||120.7||120.72||120.7||10
1644596760000|2022-02-11 16:26:00|120.68|120.66|120.68|120.62|120.7|120.66|120.66|120.62|14877
1644596770000|2022-02-11 16:26:10|120.66|120.58|120.62|120.56|120.68|120.62|120.62|120.56|12121
1644596780000|2022-02-11 16:26:20|120.6|120.54|120.6|120.54|120.6|120.54|120.6|120.54|2650
1644596790000|2022-02-11 16:26:30|120.58|120.5|120.6|120.54|120.6|120.54|120.5|120.42|12116
1644596800000|2022-02-11 16:26:40|120.58||120.58||120.58||120.58||0
1644596810000|2022-02-11 16:26:50|||||||||772
1644596830000|2022-02-11 16:27:10|120.6|120.58|120.66|120.62|120.7|120.64|120.6|120.56|11688
1644596850000|2022-02-11 16:27:30||120.64||120.64||120.64||120.64|0
1644596860000|2022-02-11 16:27:40|120.7|120.62|120.66|120.62|120.7|120.64|120.64|120.58|18784
1644596880000|2022-02-11 16:28:00|120.68|120.64|120.7|120.66|120.74|120.66|120.68|120.62|7001
1644596900000|2022-02-11 16:28:20|||||||||2465
1644596910000|2022-02-11 16:28:30|120.72||120.7||120.72||120.7||1166
1644596920000|2022-02-11 16:28:40|120.68|120.68|120.68|120.62|120.68|120.68|120.68|120.62|12582
1644596930000|2022-02-11 16:28:50|120.66||120.66||120.66||120.66||0
1644596940000|2022-02-11 16:29:00|120.68|120.64|120.7|120.64|120.72|120.64|120.68|120.62|8500
1644596970000|2022-02-11 16:29:30|120.68|120.7|120.74|120.68|120.74|120.7|120.68|120.66|26770
1644596980000|2022-02-11 16:29:40|120.7|120.66|120.74|120.68|120.74|120.68|120.68|120.62|5103
1644596990000|2022-02-11 16:29:50||120.66||120.7||120.7||120.66|0
1644825600000|2022-02-14 08:00:00|118.96|117.62|117.7|117.54|118.96|117.66|117.7|117.54|820
1644825610000|2022-02-14 08:00:10|117.78|117.6|117.74|117.62|117.82|117.62|117.42|117.38|85609
1644825620000|2022-02-14 08:00:20|117.72|117.46|117.02|116.76|117.72|117.46|116.94|116.62|81421
1644825630000|2022-02-14 08:00:30|116.96|116.74|116.74|116.44|117|116.74|116.54|116.14|52586
1644825640000|2022-02-14 08:00:40|116.62|116.4|116.54|116.22|116.74|116.48|116.3|116|119035
1644825650000|2022-02-14 08:00:50|116.56|116.28|116.78|116.48|116.84|116.5|116.44|116.08|22584
1644825660000|2022-02-14 08:01:00|116.64|116.5|116.6|116.3|116.8|116.5|116.38|116|141384
1644825670000|2022-02-14 08:01:10|116.64|116.38|116.7|116.42|116.84|116.5|116.62|116.28|22054
1644825680000|2022-02-14 08:01:20|116.68|116.38|116.86|116.58|116.92|116.6|116.6|116.36|15418
1644825690000|2022-02-14 08:01:30|116.88|116.6|116.98|116.76|117.26|116.92|116.88|116.6|122685
1644825700000|2022-02-14 08:01:40|116.9|116.6|117.02|116.66|117.46|117.04|116.82|116.52|180311
1644825710000|2022-02-14 08:01:50|117|116.64|116.68|116.46|117.02|116.7|116.68|116.36|7020
1644825720000|2022-02-14 08:02:00|116.66|116.38|116.74|116.46|116.84|116.52|116.62|116.36|9324
1644825730000|2022-02-14 08:02:10|116.72|116.42|116.74|116.46|116.82|116.48|116.56|116.36|27496
1644825740000|2022-02-14 08:02:20|116.72|116.42|116.54|116.36|116.8|116.46|116.32|116|103365
1644825750000|2022-02-14 08:02:30|116.52|116.32|116.26|116.02|116.52|116.32|116.18|116|23921
1644825760000|2022-02-14 08:02:40|116.2|116|115.96|115.84|116.24|116|115.94|115.84|37967
1644825770000|2022-02-14 08:02:50|115.94|115.74|115.62|115.52|115.96|115.74|115.62|115.5|120687
1644825780000|2022-02-14 08:03:00|115.6|115.5|115.66|115.48|115.78|115.56|115.44|115.08|39200
1644825790000|2022-02-14 08:03:10|115.48|115.5|115.48|115.32|115.66|115.52|115.38|115.08|26187
1644825800000|2022-02-14 08:03:20|115.64|115.4|116.14|115.88|116.24|115.88|115.48|115.4|160811
1644825810000|2022-02-14 08:03:30|116.12|115.84|115.78|115.6|116.12|116|115.78|115.5|20954
1644825820000|2022-02-14 08:03:40|115.84|115.62|115.84|115.62|115.92|115.7|115.76|115.56|18361
1644825830000|2022-02-14 08:03:50|115.86|115.6|115.84|115.6|115.9|115.62|115.72|115.5|8154
1644825840000|2022-02-14 08:04:00|115.92|115.64|115.88|115.68|115.96|115.8|115.74|115.5|51876
1644825850000|2022-02-14 08:04:10|115.94|115.7|115.94|115.8|115.94|115.8|115.9|115.7|21905
1644825860000|2022-02-14 08:04:20|115.92|115.64|116.12|115.96|116.12|115.96|115.9|115.64|16607
1644825870000|2022-02-14 08:04:30|116.1|115.84|116.08|115.88|116.24|115.9|116.02|115.68|11876
1644825880000|2022-02-14 08:04:40|116.18|115.9|116.22|115.98|116.24|115.98|116.1|115.9|54183
1644825890000|2022-02-14 08:04:50|116.08|115.96|116.1|115.96|116.24|115.98|116.08|115.96|39153
1644825900000|2022-02-14 08:05:00|116.22|115.88|116.08|115.88|116.22|116|116|115.88|4808
1644825910000|2022-02-14 08:05:10||115.82||115.9||115.9||115.8|40769
1644825920000|2022-02-14 08:05:20|116.06|115.8|115.5|115.3|116.06|115.8|115.5|115.3|43600
1644825930000|2022-02-14 08:05:30|115.48|115.14|115.4|115.12|115.64|115.36|115.36|115.12|58513
1644825940000|2022-02-14 08:05:40||115.14||115.18||115.18||115.14|1969
1644825950000|2022-02-14 08:05:50|115.44|115.26|115.72|115.4|115.88|115.54|115.4|115.26|76825
1644825960000|2022-02-14 08:06:00|115.7|115.42|115.6|115.36|115.7|115.5|115.6|115.36|29591
1644825970000|2022-02-14 08:06:10||115.38||115.36||115.38||115.36|17257
1644825980000|2022-02-14 08:06:20|||||||||18046
1644825990000|2022-02-14 08:06:30|115.68|115.38|115.48|115.28|115.8|115.5|115.38|115.1|51891
1644826000000|2022-02-14 08:06:40|115.4|115.26|115.46|115.24|115.48|115.26|115.34|115.1|27288
1644826010000|2022-02-14 08:06:50|115.48|115.26|115.4|115.32|115.7|115.4|115.38|115.18|26788
1644826020000|2022-02-14 08:07:00|115.6|115.28|115.38|115.2|115.6|115.28|115.22|115.1|27803
1644826030000|2022-02-14 08:07:10|115.44|115.22|115.48|115.28|115.54|115.28|115.32|115.18|11895
1644826040000|2022-02-14 08:07:20|115.38|115.24|115.36|115.2|115.5|115.3|115.3|115.1|31978
1644826050000|2022-02-14 08:07:30|115.34|115.18|115.52|115.24|115.52|115.28|115.34|115.18|15404
1644826060000|2022-02-14 08:07:40|115.38|115.22|115.28|115.1|115.38|115.22|115.28|115.1|31215
1644826070000|2022-02-14 08:07:50|115.3|115.12|115.3|115.2|115.3|115.2|115.22|115.12|27476
1644826080000|2022-02-14 08:08:00|115.28|115.14|115.34|115.24|115.44|115.24|115.26|115.1|11372
1644826090000|2022-02-14 08:08:10|115.44|115.26|115.32|115.2|115.52|115.28|115.28|115.1|35484
1644826100000|2022-02-14 08:08:20|115.3|115.16|115.3|115.16|115.32|115.16|115.24|115.12|221438
1644826110000|2022-02-14 08:08:30|115.28|115.18|115.18|115.08|115.28|115.18|115.16|115.08|46955
1644826120000|2022-02-14 08:08:40|115.2|115.1|115.3|115.2|115.46|115.3|115.2|115.1|30437
1644826130000|2022-02-14 08:08:50|115.34|115.22|115.34|115.14|115.52|115.34|115.34|115.12|16812
1644826140000|2022-02-14 08:09:00|115.3|115.12|115.3|115.2|115.36|115.22|115.26|115.1|11738
1644826150000|2022-02-14 08:09:10|115.28|115.12|115.28|115.14|115.28|115.16|115.18|115.08|20106
1644826160000|2022-02-14 08:09:20|115.3|115.16|115.3|115.14|115.3|115.18|115.2|115.08|27873
1644826170000|2022-02-14 08:09:30|115.28|115.12|115.28|115.18|115.28|115.22|115.28|115.12|33542
1644826180000|2022-02-14 08:09:40|115.3|115.2|115.3|115.18|115.3|115.2|115.3|115.18|60167
1644826190000|2022-02-14 08:09:50|115.28|115.2|115.28|115.2|115.28|115.2|115.28|115.2|7934
1644826200000|2022-02-14 08:10:00|115.26|115.18|115.18|115.1|115.26|115.18|115.18|115.08|5789
1644826210000|2022-02-14 08:10:10|115.16|115.12|115.18|115.04|115.2|115.12|115.12|115|29588
1644826220000|2022-02-14 08:10:20|115.2|115.06|115.22|115.16|115.36|115.16|115.18|115.04|9430
1644826230000|2022-02-14 08:10:30|115.28|115.18|115.22|115.08|115.28|115.18|115.22|115.08|8395
1644826240000|2022-02-14 08:10:40|115.2|115.02|115.42|115.26|115.44|115.26|115.18|115.02|75971
1644826250000|2022-02-14 08:10:50|115.48|115.3|115.32|115.18|115.5|115.3|115.3|115.1|3931
1644826260000|2022-02-14 08:11:00|115.34|115.2|115.58|115.34|115.6|115.4|115.3|115.18|25086
1644826270000|2022-02-14 08:11:10|115.56|115.36|115.6|115.42|115.6|115.54|115.56|115.36|11109
1644826280000|2022-02-14 08:11:20|115.58|115.4|115.44|115.32|115.58|115.4|115.44|115.32|56335
1644826290000|2022-02-14 08:11:30|115.52|115.34|115.44|115.36|115.52|115.36|115.44|115.34|4097
1644826300000|2022-02-14 08:11:40|115.42|115.32|115.46|115.34|115.6|115.46|115.34|115.18|64885
1644826310000|2022-02-14 08:11:50|115.42|115.36|115.46|115.34|115.46|115.36|115.42|115.34|9
1644826320000|2022-02-14 08:12:00|115.54|115.38|115.54|115.38|115.58|115.38|115.46|115.38|36391
1644826330000|2022-02-14 08:12:10|115.56||115.5||115.6||115.5||1024
1644826340000|2022-02-14 08:12:20|115.56|115.42|115.4|115.32|115.6|115.46|115.34|115.18|50569
1644826350000|2022-02-14 08:12:30|115.48|115.34|115.58|115.4|115.6|115.42|115.4|115.34|26795
1644826360000|2022-02-14 08:12:40|||||||||10000
1644826380000|2022-02-14 08:13:00|||||||||37221
1644826390000|2022-02-14 08:13:10|||||||||4297
1644826400000|2022-02-14 08:13:20|115.5|115.36|115.58|115.48|115.58|115.48|115.48|115.3|275640
1644826410000|2022-02-14 08:13:30|115.54|115.5|115.54|115.4|115.6|115.54|115.54|115.4|9963
1644826420000|2022-02-14 08:13:40|115.5|115.46|115.6|115.5|115.6|115.5|115.5|115.4|23274
1644826430000|2022-02-14 08:13:50|115.58|115.42|115.58|115.42|115.58|115.42|115.5|115.4|183630
1644826440000|2022-02-14 08:14:00|115.56|115.48|115.54|115.42|115.6|115.48|115.54|115.42|17158
1644826450000|2022-02-14 08:14:10|115.52|115.4|115.5|115.4|115.52|115.4|115.46|115.4|3000
1644826460000|2022-02-14 08:14:20|115.48|115.38|115.14|115.06|115.5|115.38|115.1|115|31358
1644826470000|2022-02-14 08:14:30|115.16|115.1|115.2|115.08|115.24|115.14|115.16|115.02|12739
1644826480000|2022-02-14 08:14:40|115.22|115.1|115.28|115.16|115.36|115.16|115.22|115.1|12003
1644826490000|2022-02-14 08:14:50|115.3||115.36||115.38||115.3||8345
1644826500000|2022-02-14 08:15:00|115.3||115.3||115.3||115.3||20042
1644826510000|2022-02-14 08:15:10|115.28|115.12|115.36|115.24|115.46|115.24|115.24|115.12|3952
1644826520000|2022-02-14 08:15:20|115.34|115.2|115.36|115.18|115.38|115.24|115.28|115.18|41702
1644826530000|2022-02-14 08:15:30|115.34|115.12|115.22|115.08|115.34|115.12|115.16|115.06|6500
1644826540000|2022-02-14 08:15:40|115.2|115.06|115.22|115.1|115.24|115.1|115.14|115.06|4695
1644826550000|2022-02-14 08:15:50|||||||||2170
1644826560000|2022-02-14 08:16:00|115.18|115.02|115.18|115.02|115.18|115.04|115.08|115|10394
1644826570000|2022-02-14 08:16:10|115.16|115|114.7|114.56|115.16|115|114.68|114.56|104395
1644826580000|2022-02-14 08:16:20|114.68|114.5|114.76|114.64|114.76|114.64|114.62|114.5|97037
1644826590000|2022-02-14 08:16:30|114.7|114.6|114.76|114.66|114.76|114.66|114.62|114.56|26361
1644826600000|2022-02-14 08:16:40|114.72|114.64|114.7|114.58|114.72|114.64|114.64|114.58|21792
1644826610000|2022-02-14 08:16:50|114.78|114.6|114.78|114.6|114.78|114.6|114.7|114.6|10608
1644826620000|2022-02-14 08:17:00|114.84|114.62|114.76|114.6|114.92|114.72|114.76|114.6|48990
1644826630000|2022-02-14 08:17:10|114.74|114.58|114.68|114.6|114.74|114.6|114.64|114.58|28478
1644826640000|2022-02-14 08:17:20|114.66|114.58|114.48|114.36|114.66|114.58|114.38|114.34|29390
1644826650000|2022-02-14 08:17:30|114.46|114.38|114.56|114.4|114.6|114.4|114.42|114.38|25346
1644826660000|2022-02-14 08:17:40|114.6|114.44|114.72|114.64|114.76|114.66|114.54|114.44|51790
1644826670000|2022-02-14 08:17:50|114.7|114.62|114.7|114.64|114.7|114.66|114.66|114.62|20850
1644826680000|2022-02-14 08:18:00|114.68|114.62|114.82|114.76|114.92|114.78|114.66|114.62|49177
1644826690000|2022-02-14 08:18:10|114.8|114.74|114.74|114.68|114.8|114.74|114.74|114.68|3893
1644826700000|2022-02-14 08:18:20|114.7|114.62|114.64|114.6|114.74|114.68|114.62|114.52|104986
1644826710000|2022-02-14 08:18:30|114.62|114.56|114.46|114.38|114.62|114.56|114.46|114.38|22330
1644826720000|2022-02-14 08:18:40|114.44|114.36|114.5|114.4|114.62|114.46|114.42|114.36|64868
1644826730000|2022-02-14 08:18:50|114.48|114.42|114.5|114.4|114.5|114.42|114.36|114.34|125532
1644826740000|2022-02-14 08:19:00|114.54|114.42|114.64|114.52|114.68|114.58|114.52|114.42|37014
1644826750000|2022-02-14 08:19:10|114.66|114.54|114.68|114.58|114.68|114.58|114.64|114.54|13706
1644826760000|2022-02-14 08:19:20|114.72|114.7|114.74|114.62|114.8|114.7|114.68|114.6|52945
1644826770000|2022-02-14 08:19:30|114.7|114.64|114.7|114.58|114.72|114.64|114.7|114.58|24159
1644826780000|2022-02-14 08:19:40|114.74|114.62|114.9|114.78|114.94|114.78|114.7|114.62|23922
1644826790000|2022-02-14 08:19:50|114.94|114.8|114.98|114.86|114.98|114.86|114.94|114.8|24318
1644826800000|2022-02-14 08:20:00|115|115|115.02|114.9|115.16|115|115|114.86|48498
1644826810000|2022-02-14 08:20:10|115.06|114.92|115.1|114.96|115.1|114.96|115.06|114.92|39463
1644826820000|2022-02-14 08:20:20|115.12|115.14|115.22|115.12|115.3|115.16|115.1|115.02|57866
1644826830000|2022-02-14 08:20:30|||||||||6050
1644826840000|2022-02-14 08:20:40|115.2|115.14|115.26|115.14|115.26|115.16|115.2|115.12|101080
1644826850000|2022-02-14 08:20:50|115.24|115.18|115.24|115.12|115.32|115.28|115.18|115.1|52114
1644826860000|2022-02-14 08:21:00|115.22|115.1|115.02|114.96|115.22|115.16|115.02|114.94|163526
1644826870000|2022-02-14 08:21:10|115|114.94|114.96|114.88|115|114.94|114.92|114.8|28890
1644826880000|2022-02-14 08:21:20|114.94|114.9|114.82|114.66|114.94|114.9|114.82|114.66|2275
1644826890000|2022-02-14 08:21:30|114.8|114.7|114.86|114.72|114.88|114.72|114.74|114.7|16195
1644826900000|2022-02-14 08:21:40|114.88|114.74|114.86|114.8|114.94|114.9|114.82|114.72|93044
1644826910000|2022-02-14 08:21:50|114.9|114.82|115|114.94|115|114.96|114.86|114.8|20505
1644826920000|2022-02-14 08:22:00|115.04|114.96|115.12|115|115.12|115|115.04|114.96|5964
1644826930000|2022-02-14 08:22:10|115.08|114.98|115.2|115.14|115.24|115.14|115.08|114.96|27496
1644826950000|2022-02-14 08:22:30|||||||||982
1644826960000|2022-02-14 08:22:40|115.18|115.12|115.04|114.92|115.18|115.12|114.98|114.86|23667
1644826970000|2022-02-14 08:22:50|||||||||9350
1644826980000|2022-02-14 08:23:00|115.14|114.94|114.96|114.8|115.14|115.06|114.96|114.8|6246
1644826990000|2022-02-14 08:23:10|114.94||114.9||114.94||114.9||9
1644827000000|2022-02-14 08:23:20|114.86|114.82|114.9|114.8|114.9|114.82|114.86|114.8|3150
1644827010000|2022-02-14 08:23:30|114.86|114.76|114.8|114.66|114.86|114.76|114.8|114.66|9421
1644827020000|2022-02-14 08:23:40||114.7||114.7||114.7||114.66|7818
1644827030000|2022-02-14 08:23:50|114.82|114.72|114.9|114.76|114.96|114.76|114.82|114.7|2301
1644827040000|2022-02-14 08:24:00|||||||||105411
1644827050000|2022-02-14 08:24:10|||||||||1975
1644827060000|2022-02-14 08:24:20|114.94|114.98|115.06|115|115.08|115|114.94|114.78|93744
1644827070000|2022-02-14 08:24:30|||||||||860
1644827080000|2022-02-14 08:24:40|||||||||11169
1644827090000|2022-02-14 08:24:50|115.18|115.02|115.32|115.22|115.34|115.26|115.18|115.02|12767
1644827100000|2022-02-14 08:25:00|115.28|115.2|115.04|114.98|115.28|115.22|115|114.88|63377
1644827110000|2022-02-14 08:25:10|115.02|115.02|114.96|114.88|115.02|115.02|114.96|114.88|7721
1644827120000|2022-02-14 08:25:20|114.94|114.86|114.78|114.68|114.94|114.86|114.78|114.62|26025
1644827130000|2022-02-14 08:25:30|114.76|114.6|114.76|114.68|114.78|114.7|114.74|114.6|13368
1644827140000|2022-02-14 08:25:40|114.78|114.7|114.84|114.76|114.9|114.78|114.76|114.7|104383
1644827150000|2022-02-14 08:25:50|114.86|114.78|114.82|114.76|114.88|114.8|114.8|114.74|22171
1644827160000|2022-02-14 08:26:00|114.8|114.74|114.82|114.74|114.82|114.74|114.8|114.74|14006
1644827170000|2022-02-14 08:26:10|114.86|114.78|114.9|114.8|114.94|114.9|114.86|114.78|19084
1644827180000|2022-02-14 08:26:20||114.82||114.82||114.82||114.82|4138
1644827190000|2022-02-14 08:26:30|114.92|114.8|114.84|114.78|114.96|114.8|114.84|114.72|39552
1644827200000|2022-02-14 08:26:40|114.88|114.8|115|114.86|115.02|114.86|114.88|114.8|10678
1644827210000|2022-02-14 08:26:50|115.04|114.88|115.1|115.02|115.12|115.02|115|114.88|26973
1644827220000|2022-02-14 08:27:00|115.14|115.04|115.24|115.1|115.28|115.1|115.08|115.04|1150
1644827240000|2022-02-14 08:27:20|||||||||19122
1644827250000|2022-02-14 08:27:30||115.12||115.14||115.14||115.12|0
1644827260000|2022-02-14 08:27:40|115.22|115.12|115.36|115.24|115.4|115.24|115.2|115.1|3568
1644827270000|2022-02-14 08:27:50|115.4|115.26|115.4|115.3|115.42|115.3|115.4|115.26|3671
1644827280000|2022-02-14 08:28:00|115.38|115.28|115.38|115.3|115.38|115.3|115.38|115.26|6636
1644827290000|2022-02-14 08:28:10|115.36|115.26|115.16|115|115.36|115.26|115.16|115|7785
1644827300000|2022-02-14 08:28:20|115.14|114.96|114.92|114.86|115.14|115|114.92|114.86|57452
1644827310000|2022-02-14 08:28:30|114.9|114.8|114.88|114.8|114.92|114.84|114.88|114.72|56517
1644827320000|2022-02-14 08:28:40|114.86||114.86||114.86||114.86||750
1644827330000|2022-02-14 08:28:50|114.88|114.82|114.88|114.8|114.9|114.86|114.88|114.8|48261
1644827340000|2022-02-14 08:29:00|114.9|114.84|115.04|114.94|115.12|114.94|114.9|114.8|110454
1644827350000|2022-02-14 08:29:10|115.06|115.04|114.96|114.82|115.1|115.04|114.96|114.82|49539
1644827360000|2022-02-14 08:29:20|114.94|114.8|115|114.9|115|114.9|114.94|114.8|8981
1644827370000|2022-02-14 08:29:30|115.08|114.92|115.08|114.96|115.08|114.96|115.08|114.92|104138
1644827380000|2022-02-14 08:29:40|115.14|115|115.16|115|115.18|115.02|115.14|115|5122
1644827390000|2022-02-14 08:29:50|115.1|114.98|114.96|114.8|115.1|114.98|114.96|114.8|5085
1644827400000|2022-02-14 08:30:00|114.94|114.76|114.98|114.86|115.02|114.94|114.84|114.74|17504
1644827410000|2022-02-14 08:30:10|115.02|114.88|115|114.88|115.02|114.92|114.94|114.84|10749
1644827420000|2022-02-14 08:30:20|114.98|114.86|114.94|114.84|114.98|114.86|114.94|114.84|109396
1644827430000|2022-02-14 08:30:30|114.96|114.88|114.98|114.94|115.04|114.94|114.94|114.88|27553
1644827440000|2022-02-14 08:30:40|115.04|114.96|115.16|115|115.16|115.08|115.04|114.94|3613
1644827450000|2022-02-14 08:30:50|||||||||13534
1644827460000|2022-02-14 08:31:00|115.14|114.96|114.92|114.82|115.14|115|114.92|114.82|15181
1644827470000|2022-02-14 08:31:10|114.9|114.78|114.82|114.76|114.9|114.78|114.82|114.74|3741
1644827480000|2022-02-14 08:31:20|114.8|114.74|114.76|114.64|114.8|114.74|114.66|114.52|69891
1644827490000|2022-02-14 08:31:30|114.8|114.66|114.88|114.72|114.94|114.78|114.8|114.66|20416
1644827500000|2022-02-14 08:31:40|114.86||114.86||114.86||114.86||815
1644827520000|2022-02-14 08:32:00|114.92|114.74|114.96|114.82|115.02|114.82|114.92|114.74|3723
1644827530000|2022-02-14 08:32:10|114.94|114.8|114.96|114.78|114.96|114.8|114.94|114.74|0
1644827540000|2022-02-14 08:32:20|114.98||114.98||114.98||114.98||794
1644827550000|2022-02-14 08:32:30|114.96||114.96||114.96||114.96||12762
1644827560000|2022-02-14 08:32:40||114.8||114.8||114.8||114.8|531
1644827570000|2022-02-14 08:32:50|114.98|114.84|114.94|114.84|115|114.88|114.92|114.78|20673
1644827580000|2022-02-14 08:33:00|114.96|114.86|115.16|115|115.22|115.04|114.96|114.86|108938
1644827590000|2022-02-14 08:33:10|115.12|114.96|115.12|115|115.12|115|115.1|114.96|4740
1644827600000|2022-02-14 08:33:20|115.06|114.96|114.7|114.6|115.06|114.96|114.7|114.6|13650
1644827610000|2022-02-14 08:33:30|114.76|114.62|114.74|114.64|114.86|114.74|114.7|114.62|50569
1644827620000|2022-02-14 08:33:40|114.78|114.66|114.68|114.6|114.78|114.66|114.68|114.6|22421
1644827630000|2022-02-14 08:33:50|114.66|114.54|114.64|114.52|114.66|114.54|114.56|114.5|18825
1644827640000|2022-02-14 08:34:00|114.62|114.5|114.46|114.38|114.64|114.5|114.46|114.38|38192
1644827650000|2022-02-14 08:34:10|114.48|114.4|114.64|114.42|114.66|114.42|114.48|114.4|78953
1644827660000|2022-02-14 08:34:20|114.58|114.4|114.3|114.22|114.58|114.4|114.3|114.22|26476
1644827670000|2022-02-14 08:34:30|114.28|114.16|114.22|114.14|114.28|114.16|114.18|114.06|30113
1644827680000|2022-02-14 08:34:40|114.2|114.16|114.28|114.18|114.28|114.18|114.2|114.14|14245
1644827690000|2022-02-14 08:34:50|114.26|114.2|114.22|114.14|114.26|114.2|114.22|114.14|38745
1644827700000|2022-02-14 08:35:00|114.26|114.16|114.42|114.36|114.42|114.36|114.26|114.16|45138
1644827710000|2022-02-14 08:35:10|114.44|114.32|114.48|114.44|114.5|114.44|114.44|114.3|15169
1644827720000|2022-02-14 08:35:20|114.46|114.4|114.38|114.32|114.46|114.4|114.36|114.26|8106
1644827730000|2022-02-14 08:35:30|114.36|114.28|114.28|114.2|114.4|114.3|114.26|114.16|88284
1644827740000|2022-02-14 08:35:40|114.3|114.22|114.32|114.24|114.32|114.24|114.26|114.18|23332
1644827750000|2022-02-14 08:35:50|114.34|114.26|114.28|114.18|114.42|114.3|114.28|114.18|67757
1644827760000|2022-02-14 08:36:00|114.26|114.12|114.2|114.04|114.26|114.12|114.16|114.02|15500
1644827770000|2022-02-14 08:36:10|114.22|114.1|114.22|114.14|114.26|114.18|114.22|114.1|17791
1644827780000|2022-02-14 08:36:20|114.26|114.2|114.18|114.04|114.26|114.2|114.18|114.04|28485
1644827790000|2022-02-14 08:36:30|114.16|114|114.04|113.88|114.16|114|114.04|113.88|33111
1644827800000|2022-02-14 08:36:40|||||||||6896
1644827820000|2022-02-14 08:37:00|114.02|113.9|113.92|113.8|114.02|113.92|113.9|113.8|14487
1644827830000|2022-02-14 08:37:10|113.9|113.84|114.1|114|114.12|114.02|113.88|113.84|49201
1644827840000|2022-02-14 08:37:20|114.06|113.96|114.04|113.98|114.1|113.98|114.04|113.9|9341
1644827850000|2022-02-14 08:37:30|114.02|113.96|113.98|113.94|114.02|113.96|113.98|113.84|9831
1644827860000|2022-02-14 08:37:40|113.96|113.9|113.96|113.84|113.96|113.9|113.96|113.84|7863
1644827870000|2022-02-14 08:37:50|114.02|113.92|114.02|113.92|114.02|113.92|114.02|113.92|42
1644827880000|2022-02-14 08:38:00|114.08|113.98|114.06|113.9|114.08|114.02|114|113.84|24324
1644827890000|2022-02-14 08:38:10|114.08|113.92|114.12|114.04|114.18|114.1|114.08|113.92|40428
1644827900000|2022-02-14 08:38:20|114.1|114.08|114.14|114.06|114.18|114.08|114.1|114.02|64807
1644827910000|2022-02-14 08:38:30|114.12|114.02|114.18|113.98|114.36|114.22|114.08|113.98|41758
1644827920000|2022-02-14 08:38:40|114.16|114.08|114.28|114.16|114.28|114.16|114.14|113.98|26842
1644827930000|2022-02-14 08:38:50|114.3|114.18|114.32|114.24|114.32|114.24|114.3|114.18|20945
1644827940000|2022-02-14 08:39:00|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|4109
1644827950000|2022-02-14 08:39:10|114.32|114.22|114.32|114.22|114.32|114.22|114.32|114.22|1874
1644827960000|2022-02-14 08:39:20|114.28|114.2|114.04|113.9|114.28|114.2|114.04|113.9|8982
1644827970000|2022-02-14 08:39:30|114.02|113.84|113.86|113.76|114.02|113.84|113.86|113.76|5418
1644827980000|2022-02-14 08:39:40|113.84|113.74|113.78|113.62|113.84|113.74|113.78|113.62|8918
1644827990000|2022-02-14 08:39:50|113.76|113.58|113.78|113.66|113.78|113.7|113.72|113.58|2039
1644828000000|2022-02-14 08:40:00|113.82|113.7|113.84|113.78|113.92|113.82|113.82|113.7|56664
1644828010000|2022-02-14 08:40:10|113.92|113.8|114.1|114|114.14|114.06|113.92|113.8|19474
1644828020000|2022-02-14 08:40:20|114.08|113.98|114.08|113.98|114.08|113.98|114|113.94|65179
1644828030000|2022-02-14 08:40:30|114.14|114|114.2|114.1|114.22|114.2|114.1|114|94924
1644828040000|2022-02-14 08:40:40|114.16|114.08|114.2|114.1|114.2|114.12|114.12|114.06|57650
1644828050000|2022-02-14 08:40:50|114.16|114.08|114.3|114.18|114.34|114.18|114.14|114.08|14090
1644828060000|2022-02-14 08:41:00|114.28|114.2|114.18|114.08|114.28|114.22|114.18|114.08|25476
1644828070000|2022-02-14 08:41:10|114.16||114.16||114.16||114.16||5000
1644828080000|2022-02-14 08:41:20|114.14|114.04|114|113.88|114.14|114.04|114|113.88|1423
1644828090000|2022-02-14 08:41:30|114.02|113.9|114.16|114.08|114.18|114.12|114|113.9|29239
1644828100000|2022-02-14 08:41:40|||||||||1802
1644828110000|2022-02-14 08:41:50|114.14|114.04|114.08|113.96|114.14|114.04|114.08|113.94|7911
1644828120000|2022-02-14 08:42:00|114.04|113.94|113.96|113.86|114.04|113.94|113.9|113.82|7099
1644828130000|2022-02-14 08:42:10|113.94|113.84|113.9|113.78|113.94|113.86|113.9|113.78|42322
1644828140000|2022-02-14 08:42:20|113.94|113.88|114.02|113.88|114.02|113.88|113.9|113.8|36393
1644828150000|2022-02-14 08:42:30|113.98|113.9|113.98|113.9|113.98|113.9|113.98|113.9|13
1644828160000|2022-02-14 08:42:40|114.02|113.94|114.06|113.96|114.1|113.96|114.02|113.94|16279
1644828170000|2022-02-14 08:42:50|114.04|113.94|113.96|113.84|114.04|113.94|113.96|113.78|14627
1644828180000|2022-02-14 08:43:00|113.92|113.8|113.98|113.92|113.98|113.92|113.86|113.74|4582
1644828190000|2022-02-14 08:43:10|114.04|113.94|114.18|114.04|114.2|114.04|114.04|113.94|17494
1644828200000|2022-02-14 08:43:20|114.2|114.08|114.24|114.08|114.38|114.3|114.2|114.08|71193
1644828210000|2022-02-14 08:43:30|114.22|114.02|114.14|114.02|114.22|114.02|114.02|113.9|65542
1644828220000|2022-02-14 08:43:40|114.18|113.98|113.96|113.82|114.2|113.98|113.96|113.82|9704
1644828230000|2022-02-14 08:43:50|113.98|113.86|113.98|113.92|114|113.92|113.98|113.86|17684
1644828240000|2022-02-14 08:44:00||113.86||113.94||113.94||113.86|2002
1644828250000|2022-02-14 08:44:10|114|113.98|114.02|113.96|114.04|114|114|113.94|19271
1644828260000|2022-02-14 08:44:20|114.08|114|114.02|113.96|114.08|114|114.02|113.96|10081
1644828270000|2022-02-14 08:44:30|114.1|114|114.1|113.96|114.12|114|114.04|113.96|1822
1644828280000|2022-02-14 08:44:40|114.04|113.9|114.14|114.04|114.18|114.04|114.04|113.9|24070
1644828290000|2022-02-14 08:44:50|114.12|114|114.16|114.06|114.18|114.1|114.1|113.98|26404
1644828300000|2022-02-14 08:45:00|114.14|114.08|114.1|113.98|114.14|114.08|114.1|113.98|1543
1644828310000|2022-02-14 08:45:10|114.12|114.04|114.18|114.1|114.18|114.1|114.12|114.04|17447
1644828320000|2022-02-14 08:45:20|114.14|114.06|114.12|114.02|114.14|114.1|114.02|113.9|24250
1644828330000|2022-02-14 08:45:30||114||114||114||114|5150
1644828340000|2022-02-14 08:45:40|114.16|114.02|114.18|114.08|114.18|114.12|114.16|114.02|4194
1644828350000|2022-02-14 08:45:50|114.16|114.06|114.16|114.02|114.16|114.06|114.14|114|14464
1644828360000|2022-02-14 08:46:00|114.14|114|114.12|114|114.16|114.06|114.08|113.94|11712
1644828370000|2022-02-14 08:46:10|114.16|114.02|114.14|114.08|114.18|114.16|114.12|113.98|28221
1644828380000|2022-02-14 08:46:20|114.16|114.1|114.24|114.12|114.4|114.26|114.16|114.1|18823
1644828390000|2022-02-14 08:46:30|114.26|114.14|114.26|114.12|114.28|114.2|114.26|114.12|13792
1644828400000|2022-02-14 08:46:40|114.22|114.16|114.22|114.12|114.3|114.26|114.2|114.12|4510
1644828410000|2022-02-14 08:46:50|114.26|114.16|114.32|114.22|114.36|114.24|114.26|114.16|9502
1644828420000|2022-02-14 08:47:00|114.34|114.18|114.28|114.22|114.34|114.22|114.28|114.18|0
1644828430000|2022-02-14 08:47:10|114.24|114.18|114.34|114.2|114.38|114.2|114.22|114.12|39680
1644828440000|2022-02-14 08:47:20|114.32|114.22|114.48|114.36|114.5|114.36|114.32|114.22|14764
1644828450000|2022-02-14 08:47:30|114.46|114.34|114.4|114.3|114.46|114.36|114.4|114.3|12612
1644828460000|2022-02-14 08:47:40|114.46|114.34|114.36|114.24|114.48|114.36|114.36|114.24|18143
1644828470000|2022-02-14 08:47:50|114.46|114.26|114.66|114.52|114.76|114.62|114.46|114.26|1564
1644828480000|2022-02-14 08:48:00|114.62|114.5|114.58|114.46|114.66|114.56|114.58|114.46|2065
1644828490000|2022-02-14 08:48:10|114.54|114.42|114.66|114.5|114.72|114.56|114.54|114.42|19891
1644828500000|2022-02-14 08:48:20|114.68|114.52|114.66|114.54|114.7|114.56|114.66|114.5|62430
1644828510000|2022-02-14 08:48:30|114.7|114.56|114.62|114.5|114.72|114.7|114.6|114.46|83849
1644828520000|2022-02-14 08:48:40|114.6|114.48|114.56|114.44|114.62|114.48|114.5|114.38|26086
1644828530000|2022-02-14 08:48:50|114.54|114.42|114.5|114.4|114.54|114.42|114.5|114.38|1
1644828540000|2022-02-14 08:49:00|114.52|114.42|114.66|114.5|114.68|114.54|114.52|114.42|27653
1644828550000|2022-02-14 08:49:10|114.62|114.48|114.54|114.44|114.62|114.48|114.5|114.38|6315
1644828560000|2022-02-14 08:49:20|114.52|114.42|114.54|114.38|114.54|114.42|114.52|114.38|0
1644828570000|2022-02-14 08:49:30|114.52|114.44|114.52|114.44|114.52|114.44|114.48|114.44|110
1644828580000|2022-02-14 08:49:40|114.56|114.5|114.52|114.38|114.66|114.5|114.48|114.38|24606
1644828590000|2022-02-14 08:49:50|114.56|114.4|114.54|114.4|114.56|114.44|114.5|114.38|261
1644828600000|2022-02-14 08:50:00|114.5|114.38|114.58|114.44|114.58|114.44|114.5|114.38|583
1644828610000|2022-02-14 08:50:10|114.56|114.42|114.54|114.38|114.56|114.44|114.54|114.38|2060
1644828620000|2022-02-14 08:50:20||114.4||114.42||114.44||114.4|10296
1644828630000|2022-02-14 08:50:30||114.44||114.42||114.44||114.42|44
1644828640000|2022-02-14 08:50:40|||||||||9000
1644828650000|2022-02-14 08:50:50|114.6|114.44|114.66|114.52|114.7|114.56|114.6|114.42|5277
1644828660000|2022-02-14 08:51:00|114.64|114.5|114.6|114.46|114.64|114.5|114.58|114.46|17089
1644828670000|2022-02-14 08:51:10|114.64|114.48|114.98|114.86|115|114.86|114.64|114.48|11809
1644828680000|2022-02-14 08:51:20|114.96|114.82|114.98|114.86|115|114.88|114.94|114.8|0
1644828690000|2022-02-14 08:51:30|115|114.88|115.06|114.94|115.14|115|114.96|114.86|99362
1644828700000|2022-02-14 08:51:40|115.04|114.92|115.02|114.92|115.04|114.92|115.02|114.92|125
1644828710000|2022-02-14 08:51:50|115|114.88|115|114.88|115.02|114.88|114.96|114.78|9576
1644828720000|2022-02-14 08:52:00|115.02|114.9|114.9|114.78|115.06|114.9|114.88|114.76|2802
1644828730000|2022-02-14 08:52:10|114.88|114.76|114.98|114.86|115.04|114.9|114.88|114.76|42782
1644828740000|2022-02-14 08:52:20|114.94|114.84|114.86|114.76|114.94|114.84|114.86|114.76|4701
1644828750000|2022-02-14 08:52:30|114.84|114.7|114.84|114.72|114.84|114.72|114.8|114.66|1095
1644828760000|2022-02-14 08:52:40|114.82|114.66|114.78|114.64|114.82|114.66|114.74|114.6|957
1644828770000|2022-02-14 08:52:50|114.8|114.66|114.88|114.74|114.88|114.78|114.78|114.66|136753
1644828780000|2022-02-14 08:53:00|114.82|114.72|114.62|114.5|114.88|114.72|114.62|114.5|4585
1644828790000|2022-02-14 08:53:10|114.58|114.48|114.54|114.44|114.58|114.48|114.54|114.44|1949
1644828800000|2022-02-14 08:53:20|114.52||114.52||114.52||114.52||0
1644828810000|2022-02-14 08:53:30|114.5|114.4|114.36|114.26|114.5|114.44|114.36|114.24|8674
1644828820000|2022-02-14 08:53:40|114.34|114.24|114.5|114.34|114.5|114.34|114.34|114.24|6510
1644828830000|2022-02-14 08:53:50|114.46|114.36|114.52|114.4|114.58|114.42|114.46|114.36|1737
1644828840000|2022-02-14 08:54:00|114.58|114.42|114.68|114.52|114.7|114.52|114.58|114.42|17205
1644828850000|2022-02-14 08:54:10|114.64||114.62||114.64||114.62||404
1644828860000|2022-02-14 08:54:20|114.6|114.48|114.54|114.44|114.6|114.48|114.5|114.36|15035
1644828870000|2022-02-14 08:54:30|114.52|114.4|114.54|114.44|114.54|114.44|114.52|114.38|3032
1644828880000|2022-02-14 08:54:40|114.52|114.4|114.8|114.68|114.82|114.72|114.52|114.38|58903
1644828890000|2022-02-14 08:54:50|114.82|114.62|114.7|114.62|114.82|114.62|114.7|114.62|31
1644828900000|2022-02-14 08:55:00|114.68|114.58|114.64|114.56|114.68|114.58|114.64|114.54|731
1644828910000|2022-02-14 08:55:10|114.66|114.54|114.7|114.6|114.7|114.64|114.66|114.54|15858
1644828920000|2022-02-14 08:55:20|114.72|114.64|114.7|114.58|114.72|114.64|114.68|114.56|2651
1644828930000|2022-02-14 08:55:30|114.72|114.64|114.86|114.74|114.9|114.74|114.72|114.58|652
1644828940000|2022-02-14 08:55:40|114.9|114.76|114.96|114.84|114.98|114.84|114.86|114.76|2100
1644828950000|2022-02-14 08:55:50|114.98|114.82|114.74|114.6|114.98|114.82|114.74|114.58|68
1644828960000|2022-02-14 08:56:00|114.76|114.64|114.9|114.76|114.92|114.76|114.74|114.64|739
1644828970000|2022-02-14 08:56:10|114.92|114.78|114.92|114.78|114.92|114.78|114.9|114.78|0
1644828980000|2022-02-14 08:56:20|||||||||4050
1644828990000|2022-02-14 08:56:30|114.9|114.76|114.9|114.74|114.9|114.76|114.86|114.7|14188
1644829000000|2022-02-14 08:56:40||114.8||114.76||114.8||114.76|2000
1644829010000|2022-02-14 08:56:50|114.86|114.74|114.74|114.64|114.88|114.76|114.74|114.58|7624
1644829020000|2022-02-14 08:57:00|114.72|114.58|114.68|114.54|114.72|114.58|114.68|114.52|16224
1644829030000|2022-02-14 08:57:10|114.7|114.56|114.76|114.64|114.8|114.64|114.7|114.54|1478
1644829040000|2022-02-14 08:57:20|114.78||114.76||114.78||114.76||35827
1644829050000|2022-02-14 08:57:30|114.78|114.62|114.74|114.6|114.78|114.62|114.72|114.56|2
1644829060000|2022-02-14 08:57:40|114.72|114.58|114.62|114.52|114.72|114.58|114.62|114.52|7476
1644829070000|2022-02-14 08:57:50|114.66|114.54|114.72|114.6|114.8|114.68|114.62|114.54|5434
1644829080000|2022-02-14 08:58:00|114.74|114.58|114.72|114.6|114.74|114.6|114.72|114.58|0
1644829100000|2022-02-14 08:58:20|114.74|114.62|114.76|114.62|114.76|114.62|114.74|114.62|868
1644829110000|2022-02-14 08:58:30|114.74|114.64|114.78|114.64|114.78|114.64|114.74|114.64|7872
1644829120000|2022-02-14 08:58:40|114.76|114.62|114.84|114.68|114.84|114.7|114.76|114.62|60452
1644829130000|2022-02-14 08:58:50|114.82|114.7|114.82|114.7|114.82|114.7|114.82|114.68|2
1644829140000|2022-02-14 08:59:00|||||||||2000
1644829150000|2022-02-14 08:59:10|114.8|114.68|114.78|114.7|114.8|114.7|114.78|114.66|25
1644829160000|2022-02-14 08:59:20|114.8|114.72|114.9|114.78|114.9|114.78|114.76|114.72|513
1644829170000|2022-02-14 08:59:30||114.8||114.8||114.8||114.8|0
1644829180000|2022-02-14 08:59:40|114.92|114.82|115.18|115.02|115.2|115.04|114.92|114.82|9757
1644829190000|2022-02-14 08:59:50|||||||||1725
1644829200000|2022-02-14 09:00:00|115.16|115|114.98|114.84|115.16|115|114.94|114.8|23942
1644829210000|2022-02-14 09:00:10|115|114.86|115|114.84|115.02|114.98|114.98|114.84|79325
1644829220000|2022-02-14 09:00:20|114.98|114.82|114.98|114.84|114.98|114.84|114.98|114.82|0
1644829230000|2022-02-14 09:00:30||114.82||114.86||114.86||114.82|5935
1644829240000|2022-02-14 09:00:40|115|114.88|114.98|114.86|115.04|115|114.98|114.86|42177
1644829250000|2022-02-14 09:00:50|115|114.98|114.86|114.72|115|114.98|114.86|114.72|26505
1644829260000|2022-02-14 09:01:00|114.88|114.74|114.86|114.72|114.88|114.74|114.86|114.72|1516
1644829280000|2022-02-14 09:01:20|114.84||114.82||114.84||114.82||2009
1644829290000|2022-02-14 09:01:30|114.78|114.7|114.62|114.54|114.78|114.7|114.62|114.54|27939
1644829300000|2022-02-14 09:01:40|114.6|114.5|114.48|114.34|114.6|114.5|114.48|114.34|11898
1644829310000|2022-02-14 09:01:50|114.46|114.3|114.42|114.28|114.46|114.34|114.42|114.26|2000
1644829330000|2022-02-14 09:02:10|114.44|114.32|114.46|114.34|114.46|114.34|114.44|114.32|9704
1644829340000|2022-02-14 09:02:20|||||||||1384
1644829350000|2022-02-14 09:02:30|114.48|114.36|114.62|114.52|114.68|114.54|114.48|114.36|39829
1644829360000|2022-02-14 09:02:40|||||||||4333
1644829370000|2022-02-14 09:02:50|114.56|114.5|114.5|114.36|114.56|114.5|114.5|114.36|13300
1644829380000|2022-02-14 09:03:00|114.52|114.38|114.8|114.64|114.82|114.7|114.52|114.38|20196
1644829390000|2022-02-14 09:03:10|114.82|114.66|114.82|114.7|114.82|114.7|114.82|114.66|5131
1644829400000|2022-02-14 09:03:20|114.8||114.8||114.8||114.8||6593
1644829410000|2022-02-14 09:03:30|114.82|114.72|114.94|114.82|114.96|114.82|114.82|114.7|2551
1644829420000|2022-02-14 09:03:40|114.92|114.78|114.78|114.64|114.92|114.78|114.78|114.64|5265
1644829430000|2022-02-14 09:03:50|114.8|114.66|115|114.84|115|114.84|114.8|114.66|25840
1644829440000|2022-02-14 09:04:00|114.98||114.98||114.98||114.98||863
1644829450000|2022-02-14 09:04:10|115|114.86|114.9|114.78|115.04|114.96|114.9|114.78|752
1644829460000|2022-02-14 09:04:20|114.88|114.74|114.84|114.72|114.88|114.74|114.84|114.72|14092
1644829470000|2022-02-14 09:04:30|114.86||114.84||114.88||114.82||5
1644829480000|2022-02-14 09:04:40|114.82||114.82||114.82||114.82||3412
1644829490000|2022-02-14 09:04:50|114.8|114.7|114.7|114.62|114.8|114.7|114.68|114.54|2533
1644829500000|2022-02-14 09:05:00|114.68|114.58|114.6|114.52|114.68|114.58|114.6|114.44|3236
1644829510000|2022-02-14 09:05:10|114.62|114.54|114.66|114.58|114.66|114.58|114.62|114.54|28117
1644829520000|2022-02-14 09:05:20|114.68|114.6|114.78|114.66|114.82|114.72|114.68|114.6|6363
1644829530000|2022-02-14 09:05:30|114.76|114.64|114.82|114.7|114.88|114.72|114.74|114.6|916
1644829540000|2022-02-14 09:05:40|114.84|114.74|114.88|114.74|114.96|114.8|114.84|114.66|23696
1644829550000|2022-02-14 09:05:50|114.9|114.76|114.98|114.8|115|114.84|114.9|114.76|900
1644829560000|2022-02-14 09:06:00|114.96|114.78|114.78|114.66|114.96|114.78|114.76|114.62|2309
1644829570000|2022-02-14 09:06:10|114.76|114.64|114.72|114.6|114.76|114.64|114.72|114.6|0
1644829580000|2022-02-14 09:06:20|114.7||114.7||114.7||114.7||0
1644829590000|2022-02-14 09:06:30|||||||||796
1644829600000|2022-02-14 09:06:40|||||||||1000
1644829610000|2022-02-14 09:06:50||114.64||114.64||114.64||114.64|22
1644829620000|2022-02-14 09:07:00|114.72|114.66|114.76|114.64|114.76|114.72|114.72|114.64|10355
1644829630000|2022-02-14 09:07:10||114.68||114.64||114.68||114.64|5005
1644829640000|2022-02-14 09:07:20|114.78|114.7|114.96|114.84|114.98|114.88|114.78|114.7|13999
1644829650000|2022-02-14 09:07:30|114.94||114.94||114.94||114.94||556
1644829660000|2022-02-14 09:07:40|||||||||100
1644829670000|2022-02-14 09:07:50|114.92|114.86|114.98|114.86|115|114.86|114.92|114.86|16666
1644829680000|2022-02-14 09:08:00|115||115||115||115||0
1644829690000|2022-02-14 09:08:10|114.98|114.88|115.1|114.98|115.1|114.98|114.98|114.88|22
1644829700000|2022-02-14 09:08:20|115.08||115.1||115.1||115.08||1000
1644829710000|2022-02-14 09:08:30|115.14|115|115.16|115.06|115.16|115.06|115.14|115|1929
1644829720000|2022-02-14 09:08:40||115.08||115.08||115.08||115.08|30
1644829730000|2022-02-14 09:08:50|115.18|115.12|115.32|115.22|115.32|115.22|115.18|115.1|30318
1644829740000|2022-02-14 09:09:00|115.34|115.24|115.28|115.16|115.34|115.24|115.24|115.16|15597
1644829750000|2022-02-14 09:09:10|115.26|115.08|115.22|115.12|115.26|115.12|115.22|115.08|680
1644829760000|2022-02-14 09:09:20|115.24|115.14|115.48|115.32|115.5|115.38|115.24|115.14|23146
1644829770000|2022-02-14 09:09:30|115.46|115.3|115.28|115.16|115.46|115.3|115.22|115.08|14233
1644829780000|2022-02-14 09:09:40|115.3|115.2|115.38|115.24|115.42|115.28|115.3|115.16|261
1644829790000|2022-02-14 09:09:50|115.4||115.4||115.4||115.4||80
1644829800000|2022-02-14 09:10:00|115.38||115.3||115.38||115.3||868
1644829810000|2022-02-14 09:10:10|115.28|115.18|115.24|115.16|115.28|115.18|115.2|115.04|4305
1644829820000|2022-02-14 09:10:20|||||||||101
1644829830000|2022-02-14 09:10:30|115.22|115.14|115.28|115.18|115.28|115.2|115.2|115.08|24395
1644829840000|2022-02-14 09:10:40|115.34|115.22|115.42|115.28|115.44|115.32|115.34|115.22|2672
1644829850000|2022-02-14 09:10:50|115.4|115.26|115.4|115.3|115.4|115.3|115.38|115.24|10000
1644829860000|2022-02-14 09:11:00|115.38|115.28|115.34|115.24|115.38|115.28|115.34|115.22|1728
1644829870000|2022-02-14 09:11:10|115.36|115.22|115.34|115.22|115.38|115.24|115.32|115.22|3636
1644829880000|2022-02-14 09:11:20|115.36|115.24|115.34|115.22|115.36|115.24|115.3|115.22|0
1644829890000|2022-02-14 09:11:30|115.36|115.24|115.32|115.22|115.4|115.28|115.3|115.22|2525
1644829900000|2022-02-14 09:11:40|115.36|115.24|115.3|115.2|115.38|115.26|115.26|115.16|7153
1644829910000|2022-02-14 09:11:50|115.28|115.18|115.26|115.12|115.28|115.18|115.22|115.1|0
1644829920000|2022-02-14 09:12:00|115.24|115.14|115.32|115.22|115.32|115.22|115.22|115.12|426
1644829930000|2022-02-14 09:12:10|115.34|115.26|115.32|115.22|115.38|115.26|115.28|115.18|0
1644829940000|2022-02-14 09:12:20|115.34|115.26|115.42|115.32|115.44|115.34|115.34|115.26|243
1644829950000|2022-02-14 09:12:30|115.38|115.28|115.38|115.26|115.38|115.28|115.32|115.22|2834
1644829960000|2022-02-14 09:12:40|115.36|115.24|115.32|115.2|115.36|115.24|115.32|115.2|2359
1644829970000|2022-02-14 09:12:50|115.3|115.22|115.32|115.2|115.34|115.22|115.24|115.12|782
1644829980000|2022-02-14 09:13:00|115.34|115.16|115.32|115.18|115.36|115.18|115.26|115.12|1839
1644829990000|2022-02-14 09:13:10|115.34|115.2|115.34|115.2|115.34|115.2|115.32|115.18|1734
1644830000000|2022-02-14 09:13:20|115.32|115.18|115.32|115.18|115.32|115.2|115.32|115.18|0
1644830010000|2022-02-14 09:13:30||115.22||115.24||115.24||115.22|20796
1644830020000|2022-02-14 09:13:40||115.22||115.2||115.22||115.18|2000
1644830030000|2022-02-14 09:13:50|115.34|115.22|115.44|115.32|115.44|115.32|115.34|115.22|3873
1644830040000|2022-02-14 09:14:00||115.34||115.38||115.38||115.34|0
1644830050000|2022-02-14 09:14:10|115.5|115.4|115.6|115.52|115.64|115.54|115.5|115.4|12541
1644830060000|2022-02-14 09:14:20|115.62|115.54|115.62|115.54|115.62|115.54|115.62|115.54|41146
1644830070000|2022-02-14 09:14:30|115.64|115.56|115.74|115.64|115.76|115.64|115.64|115.56|3337
1644830080000|2022-02-14 09:14:40|115.72|115.6|115.72|115.62|115.72|115.64|115.66|115.52|9535
1644830090000|2022-02-14 09:14:50|115.74|115.64|115.8|115.7|115.82|115.7|115.74|115.64|1000
1644830100000|2022-02-14 09:15:00|115.82|115.74|115.84|115.76|115.92|115.84|115.82|115.7|1155
1644830110000|2022-02-14 09:15:10|115.82|115.7|115.88|115.76|115.88|115.76|115.82|115.68|2945
1644830120000|2022-02-14 09:15:20|115.9|115.78|115.84|115.76|115.92|115.84|115.84|115.7|23682
1644830130000|2022-02-14 09:15:30|115.86|115.78|115.84|115.76|115.88|115.78|115.84|115.76|3687
1644830140000|2022-02-14 09:15:40|115.86|115.74|115.94|115.82|115.96|115.82|115.86|115.74|13615
1644830150000|2022-02-14 09:15:50|115.92|115.8|115.9|115.8|115.92|115.8|115.84|115.78|18332
1644830160000|2022-02-14 09:16:00|115.88|115.78|115.92|115.82|115.92|115.82|115.88|115.78|0
1644830170000|2022-02-14 09:16:10|||||||||1740
1644830180000|2022-02-14 09:16:20|||||||||21474
1644830190000|2022-02-14 09:16:30|115.94|115.88|115.94|115.88|115.94|115.88|115.94|115.82|16000
1644830200000|2022-02-14 09:16:40|115.96|115.9|116.06|115.92|116.06|115.92|115.96|115.9|4450
1644830210000|2022-02-14 09:16:50|116.04|115.94|116.14|115.98|116.14|116|116.04|115.94|6
1644830220000|2022-02-14 09:17:00|116.12|116|116.12|115.98|116.12|116|116.12|115.98|4573
1644830230000|2022-02-14 09:17:10|116.14|116|116.18|116.04|116.2|116.04|116.14|116|7563
1644830240000|2022-02-14 09:17:20|116.16|116.1|116.26|116.1|116.26|116.1|116.16|116.1|1704
1644830250000|2022-02-14 09:17:30||116.12||116.16||116.16||116.12|0
1644830260000|2022-02-14 09:17:40|116.24|116.14|116.2|116.1|116.24|116.16|116.18|116.04|4644
1644830270000|2022-02-14 09:17:50|116.22|116.04|116.2|116.04|116.22|116.12|116.12|116|3872
1644830280000|2022-02-14 09:18:00|116.22|116.06|116.16|116|116.22|116.12|116.16|116|8627
1644830290000|2022-02-14 09:18:10|116.14|116.02|116.2|116.08|116.2|116.12|116.12|116.02|30540
1644830300000|2022-02-14 09:18:20|116.16|116.1|116.2|116.08|116.22|116.14|116.12|116.08|16684
1644830310000|2022-02-14 09:18:30|116.22|116.12|116.24|116.12|116.24|116.12|116.22|116.12|0
1644830320000|2022-02-14 09:18:40|116.22|116.08|116.12|116.02|116.22|116.08|116.08|116|2346
1644830330000|2022-02-14 09:18:50|116.08|116|116.12|116.02|116.14|116.02|116.08|116|1188
1644830340000|2022-02-14 09:19:00|116.16|116.08|116.18|116.08|116.3|116.16|116.16|116.08|2556
1644830350000|2022-02-14 09:19:10|116.14|116.04|116.18|116.06|116.18|116.1|116.14|116.02|2357
1644830360000|2022-02-14 09:19:20|116.22|116.1|116.26|116.14|116.32|116.18|116.22|116.1|3530
1644830370000|2022-02-14 09:19:30|116.3|116.18|116.28|116.18|116.38|116.26|116.28|116.18|2514
1644830380000|2022-02-14 09:19:40|116.3|116.14|116.32|116.18|116.32|116.2|116.28|116.14|0
1644830390000|2022-02-14 09:19:50|116.28|116.14|116.24|116.16|116.28|116.16|116.2|116.14|0
1644830400000|2022-02-14 09:20:00|116.28|116.18|116.32|116.2|116.32|116.2|116.24|116.16|0
1644830410000|2022-02-14 09:20:10|116.28|116.16|116.26|116.16|116.28|116.16|116.26|116.16|0
1644830420000|2022-02-14 09:20:20|116.24|116.14|116.22|116.14|116.24|116.14|116.18|116.06|4993
1644830430000|2022-02-14 09:20:30|116.24|116.16|116.26|116.14|116.26|116.16|116.24|116.14|26571
1644830440000|2022-02-14 09:20:40|116.22|116.1|116.16|116.06|116.22|116.1|116.14|116.02|19040
1644830450000|2022-02-14 09:20:50|116.14|116.1|116.26|116.14|116.26|116.18|116.14|116.1|6529
1644830460000|2022-02-14 09:21:00|116.3|116.16|116.32|116.22|116.42|116.26|116.26|116.16|2079
1644830470000|2022-02-14 09:21:10|116.36|116.26|116.36|116.22|116.36|116.26|116.36|116.22|0
1644830480000|2022-02-14 09:21:20|116.32|116.2|116.3|116.18|116.32|116.2|116.26|116.14|0
1644830490000|2022-02-14 09:21:30|116.26|116.16|116.16|116.04|116.26|116.16|116.1|116|11883
1644830510000|2022-02-14 09:21:50|116.12|116.02|116.14|116.02|116.14|116.02|116.12|116|1595
1644830520000|2022-02-14 09:22:00|116.16|116.06|116.18|116.06|116.18|116.06|116.16|116.06|1940
1644830530000|2022-02-14 09:22:10|116.2|116.12|116.26|116.12|116.26|116.12|116.2|116.08|182
1644830540000|2022-02-14 09:22:20|116.24||116.26||116.26||116.24||0
1644830550000|2022-02-14 09:22:30|116.28|116.14|116.36|116.24|116.38|116.24|116.28|116.14|26483
1644830560000|2022-02-14 09:22:40|116.38||116.36||116.38||116.36||0
1644830570000|2022-02-14 09:22:50|116.38||116.34||116.38||116.34||0
1644830580000|2022-02-14 09:23:00|116.36|116.26|116.36|116.24|116.38|116.26|116.36|116.24|930
1644830590000|2022-02-14 09:23:10|116.38|116.26|116.36|116.22|116.38|116.28|116.34|116.22|5768
1644830600000|2022-02-14 09:23:20|116.34||116.34||116.36||116.34||9157
1644830610000|2022-02-14 09:23:30|116.32|116.24|116.34|116.24|116.34|116.26|116.3|116.22|0
1644830620000|2022-02-14 09:23:40|116.32|116.22|116.3|116.22|116.36|116.22|116.3|116.22|6
1644830630000|2022-02-14 09:23:50|116.28|116.18|116.2|116.12|116.28|116.18|116.18|116.12|23976
1644830640000|2022-02-14 09:24:00|116.22|116.14|116.24|116.12|116.26|116.18|116.2|116.12|12914
1644830650000|2022-02-14 09:24:10|116.22|116.14|116.24|116.14|116.24|116.14|116.22|116.14|0
1644830660000|2022-02-14 09:24:20|116.22|116.08|116.16|116.06|116.22|116.08|116.16|116.06|4764
1644830670000|2022-02-14 09:24:30|116.18|116.08|116.16|116.08|116.2|116.1|116.16|116.08|2191
1644830680000|2022-02-14 09:24:40|116.2|116.1|116.22|116.16|116.22|116.16|116.2|116.1|1022
1644830690000|2022-02-14 09:24:50|116.26|116.18|116.28|116.2|116.28|116.24|116.26|116.18|900
1644830700000|2022-02-14 09:25:00|116.32|116.24|116.46|116.34|116.48|116.34|116.32|116.24|4709
1644830710000|2022-02-14 09:25:10|116.42|116.36|116.48|116.38|116.48|116.38|116.42|116.36|3294
1644830720000|2022-02-14 09:25:20|116.46|116.3|116.42|116.32|116.46|116.32|116.42|116.28|10149
1644830730000|2022-02-14 09:25:30|116.44|116.36|116.4|116.32|116.44|116.36|116.4|116.32|1574
1644830740000|2022-02-14 09:25:40|116.42|116.36|116.46|116.36|116.48|116.36|116.42|116.36|1025
1644830750000|2022-02-14 09:25:50|116.48|116.34|116.4|116.32|116.48|116.36|116.4|116.32|130432
1644830760000|2022-02-14 09:26:00|116.44|116.34|116.26|116.16|116.44|116.34|116.22|116.14|65027
1644830770000|2022-02-14 09:26:10|116.24|116.14|116.26|116.14|116.26|116.14|116.24|116.14|2172
1644830780000|2022-02-14 09:26:20|||||||||2738
1644830790000|2022-02-14 09:26:30|116.22|116.16|116.34|116.22|116.36|116.26|116.22|116.14|10089
1644830800000|2022-02-14 09:26:40|116.36||116.36||116.36||116.36||0
1644830810000|2022-02-14 09:26:50|116.34|116.2|116.28|116.2|116.34|116.2|116.2|116.14|73415
1644830820000|2022-02-14 09:27:00|116.3|116.24|116.44|116.32|116.44|116.32|116.28|116.16|915
1644830830000|2022-02-14 09:27:10|116.4|116.3|116.4|116.28|116.4|116.32|116.36|116.28|0
1644830850000|2022-02-14 09:27:30|116.36|116.26|116.32|116.2|116.36|116.26|116.28|116.16|4000
1644830860000|2022-02-14 09:27:40||116.24||116.24||116.24||116.24|202
1644830870000|2022-02-14 09:27:50|116.3|116.22|116.3|116.2|116.32|116.22|116.3|116.18|0
1644830880000|2022-02-14 09:28:00|116.32|116.22|116.46|116.36|116.48|116.36|116.32|116.22|3741
1644830890000|2022-02-14 09:28:10|116.48|116.4|116.44|116.32|116.5|116.4|116.44|116.32|1
1644830900000|2022-02-14 09:28:20|116.4|116.3|116.28|116.16|116.4|116.3|116.26|116.16|4895
1644830910000|2022-02-14 09:28:30|116.26|116.18|116.16|116.04|116.28|116.18|116.12|116|13851
1644830920000|2022-02-14 09:28:40|116.12|116.06|116.26|116.12|116.26|116.14|116.12|116.06|5893
1644830930000|2022-02-14 09:28:50|116.28|116.14|116.16|116.06|116.28|116.14|116.16|116.06|500
1644830940000|2022-02-14 09:29:00|116.2|116.1|116.08|116.06|116.2|116.1|116.08|116|4727
1644830950000|2022-02-14 09:29:10|116.14|116.1|116.2|116.08|116.2|116.1|116.14|116.06|0
1644830960000|2022-02-14 09:29:20|116.16|116.14|116.28|116.18|116.28|116.18|116.16|116.06|2687
1644830970000|2022-02-14 09:29:30|116.24||116.28||116.28||116.24||428
1644830980000|2022-02-14 09:29:40|116.24|116.2|116.28|116.18|116.32|116.2|116.24|116.18|1707
1644830990000|2022-02-14 09:29:50|116.3|116.2|116.26|116.16|116.32|116.2|116.26|116.14|0
1644831000000|2022-02-14 09:30:00|116.22|116.14|116.28|116.18|116.3|116.18|116.08|116.02|11930
1644831010000|2022-02-14 09:30:10|116.24|116.16|116.2|116.1|116.24|116.16|116.2|116.1|17547
1644831020000|2022-02-14 09:30:20|116.22|116.14|116.16|116.1|116.22|116.14|116.16|116.1|100
1644831030000|2022-02-14 09:30:30|116.14|116.06|116.08|116|116.18|116.06|116.08|116|2690
1644831040000|2022-02-14 09:30:40|116.1|116.04|116.24|116.12|116.24|116.12|116.1|116.04|8646
1644831050000|2022-02-14 09:30:50|116.28|116.14|116.28|116.16|116.28|116.16|116.26|116.14|0
1644831060000|2022-02-14 09:31:00||116.18||116.2||116.2||116.18|0
1644831070000|2022-02-14 09:31:10|116.32|116.24|116.28|116.18|116.32|116.24|116.24|116.14|9721
1644831080000|2022-02-14 09:31:20|116.3|116.2|116.3|116.2|116.3|116.2|116.3|116.2|0
1644831090000|2022-02-14 09:31:30|116.28|116.18|116.3|116.2|116.3|116.24|116.28|116.18|0
1644831100000|2022-02-14 09:31:40|116.28|116.18|116.28|116.16|116.28|116.18|116.28|116.16|17214
1644831110000|2022-02-14 09:31:50|116.24|116.14|116.28|116.14|116.28|116.14|116.24|116.12|42
1644831120000|2022-02-14 09:32:00|116.24|116.18|116.24|116.16|116.24|116.18|116.24|116.14|0
1644831130000|2022-02-14 09:32:10|116.28|116.18|116.3|116.2|116.36|116.22|116.28|116.18|3888
1644831140000|2022-02-14 09:32:20|116.28|116.22|116.28|116.14|116.3|116.22|116.24|116.14|0
1644831150000|2022-02-14 09:32:30|116.3|116.16|116.18|116.1|116.3|116.18|116.18|116.08|0
1644831160000|2022-02-14 09:32:40|116.16|116.06|116.02|115.96|116.18|116.08|116.02|115.9|35269
1644831170000|2022-02-14 09:32:50|116|115.94|116|115.94|116|115.94|116|115.94|0
1644831200000|2022-02-14 09:33:20|115.96|115.9|115.88|115.76|115.96|115.9|115.86|115.74|7497
1644831210000|2022-02-14 09:33:30|115.9|115.78|115.86|115.76|115.92|115.8|115.86|115.76|5477
1644831220000|2022-02-14 09:33:40|115.84|115.74|115.88|115.8|115.92|115.82|115.82|115.7|12236
1644831230000|2022-02-14 09:33:50|||||||||1109
1644831240000|2022-02-14 09:34:00|115.9|115.84|115.9|115.8|115.96|115.84|115.9|115.8|8993
1644831250000|2022-02-14 09:34:10|115.86|115.82|115.92|115.8|115.92|115.82|115.86|115.8|38
1644831260000|2022-02-14 09:34:20|115.94|115.82|115.9|115.8|115.96|115.84|115.88|115.8|5327
1644831270000|2022-02-14 09:34:30|115.88||115.88||115.88||115.88||0
1644831280000|2022-02-14 09:34:40|115.92|115.84|115.96|115.84|115.96|115.86|115.92|115.8|4924
1644831290000|2022-02-14 09:34:50|115.94|115.82|115.86|115.78|115.94|115.82|115.86|115.76|15524
1644831300000|2022-02-14 09:35:00|115.84|115.76|115.82|115.74|115.84|115.76|115.78|115.66|7553
1644831310000|2022-02-14 09:35:10|115.8|115.72|115.8|115.72|115.8|115.74|115.8|115.72|444
1644831320000|2022-02-14 09:35:20||115.74||115.72||115.74||115.72|5019
1644831330000|2022-02-14 09:35:30|115.82|115.76|115.96|115.88|115.96|115.88|115.82|115.76|16528
1644831340000|2022-02-14 09:35:40|115.94|115.86|115.88|115.78|115.94|115.86|115.84|115.74|50
1644831350000|2022-02-14 09:35:50|115.92|115.8|115.96|115.84|115.96|115.84|115.92|115.8|3651
1644831360000|2022-02-14 09:36:00|115.92|115.86|115.92|115.82|115.92|115.86|115.92|115.82|7227
1644831370000|2022-02-14 09:36:10|115.96|115.86|115.82|115.72|115.96|115.86|115.82|115.7|7842
1644831380000|2022-02-14 09:36:20|115.8|115.7|115.74|115.64|115.82|115.7|115.7|115.58|7529
1644831400000|2022-02-14 09:36:40|115.76|115.66|115.78|115.66|115.78|115.66|115.76|115.66|150
1644831410000|2022-02-14 09:36:50|||||||||15000
1644831420000|2022-02-14 09:37:00|115.76|115.64|115.7|115.6|115.76|115.66|115.68|115.58|10510
1644831440000|2022-02-14 09:37:20|115.74|115.66|115.74|115.66|115.74|115.66|115.74|115.66|3188
1644831450000|2022-02-14 09:37:30|115.72|115.64|115.72|115.62|115.72|115.64|115.72|115.6|0
1644831460000|2022-02-14 09:37:40|115.7|115.64|115.7|115.6|115.72|115.66|115.7|115.6|0
1644831470000|2022-02-14 09:37:50|115.66|115.64|115.68|115.6|115.7|115.64|115.66|115.58|904
1644831480000|2022-02-14 09:38:00|115.7|115.64|115.68|115.58|115.74|115.66|115.68|115.58|2086
1644831490000|2022-02-14 09:38:10||115.6||115.6||115.6||115.6|800
1644831500000|2022-02-14 09:38:20|115.66|115.58|115.6|115.5|115.66|115.58|115.6|115.48|3250
1644831510000|2022-02-14 09:38:30|115.62|115.52|115.64|115.56|115.7|115.58|115.6|115.52|1000
1644831520000|2022-02-14 09:38:40|115.66|115.58|115.66|115.56|115.66|115.6|115.66|115.54|0
1644831530000|2022-02-14 09:38:50|115.7|115.54|115.8|115.68|115.8|115.68|115.7|115.54|2172
1644831540000|2022-02-14 09:39:00|115.82|115.7|115.96|115.84|116.02|115.9|115.82|115.7|2866
1644831550000|2022-02-14 09:39:10|115.92|115.86|115.96|115.86|115.96|115.86|115.92|115.82|7726
1644831560000|2022-02-14 09:39:20|115.92|115.84|115.84|115.74|115.96|115.84|115.84|115.72|0
1644831570000|2022-02-14 09:39:30|115.86|115.76|115.86|115.76|115.86|115.76|115.86|115.72|0
1644831580000|2022-02-14 09:39:40|115.84|115.74|115.84|115.74|115.84|115.74|115.84|115.72|6024
1644831590000|2022-02-14 09:39:50|115.86|115.76|115.88|115.78|115.96|115.86|115.86|115.76|9464
1644831610000|2022-02-14 09:40:10|115.92|115.8|115.92|115.82|115.92|115.82|115.92|115.8|7238
1644831620000|2022-02-14 09:40:20|115.88|115.8|115.88|115.78|115.88|115.8|115.88|115.76|0
1644831630000|2022-02-14 09:40:30|115.9|115.82|115.92|115.82|115.94|115.82|115.9|115.78|0
1644831640000|2022-02-14 09:40:40|115.9|115.84|115.9|115.78|115.9|115.86|115.9|115.78|0
1644831650000|2022-02-14 09:40:50|115.92|115.8|115.9|115.8|115.92|115.82|115.88|115.78|2383
1644831660000|2022-02-14 09:41:00|115.84|115.78|115.78|115.68|115.9|115.78|115.78|115.68|0
1644831670000|2022-02-14 09:41:10|115.76|115.66|115.68|115.6|115.76|115.68|115.68|115.6|5650
1644831680000|2022-02-14 09:41:20|115.72|115.62|115.8|115.72|115.84|115.74|115.68|115.62|5596
1644831690000|2022-02-14 09:41:30|115.76|115.7|115.76|115.66|115.76|115.7|115.72|115.62|1453
1644831700000|2022-02-14 09:41:40|115.78|115.68|115.76|115.68|115.8|115.7|115.76|115.68|0
1644831710000|2022-02-14 09:41:50|115.78|115.7|115.8|115.7|115.8|115.7|115.76|115.66|2361
1644831720000|2022-02-14 09:42:00|115.76|115.68|115.72|115.62|115.76|115.68|115.72|115.62|4782
1644831740000|2022-02-14 09:42:20|115.74|115.64|115.76|115.66|115.8|115.68|115.74|115.64|3489
1644831750000|2022-02-14 09:42:30|115.74|115.64|115.72|115.62|115.76|115.66|115.72|115.62|0
1644831760000|2022-02-14 09:42:40|115.74|115.66|115.74|115.62|115.76|115.66|115.74|115.62|0
1644831770000|2022-02-14 09:42:50|115.76|115.66|115.76|115.66|115.76|115.7|115.76|115.66|2306
1644831780000|2022-02-14 09:43:00|115.74|115.64|115.66|115.6|115.74|115.64|115.66|115.6|2391
1644831790000|2022-02-14 09:43:10|115.7|115.62|115.76|115.66|115.76|115.68|115.7|115.62|26071
1644831800000|2022-02-14 09:43:20|115.78||115.74||115.78||115.74||0
1644831810000|2022-02-14 09:43:30|115.72|115.64|115.72|115.6|115.72|115.64|115.66|115.6|5300
1644831820000|2022-02-14 09:43:40|115.7|115.64|115.7|115.6|115.72|115.64|115.7|115.6|2000
1644831830000|2022-02-14 09:43:50||115.62||115.64||115.64||115.6|330
1644831840000|2022-02-14 09:44:00|115.68|115.62|115.68|115.6|115.68|115.62|115.68|115.6|2521
1644831850000|2022-02-14 09:44:10|115.72|115.62|115.7|115.62|115.72|115.62|115.7|115.6|0
1644831860000|2022-02-14 09:44:20|115.68|115.6|115.58|115.48|115.68|115.6|115.58|115.46|3393
1644831870000|2022-02-14 09:44:30|115.56|115.46|115.54|115.46|115.56|115.46|115.54|115.46|99
1644831880000|2022-02-14 09:44:40|115.5|115.44|115.44|115.34|115.5|115.44|115.42|115.3|4001
1644831890000|2022-02-14 09:44:50||115.32||115.34||115.34||115.32|13921
1644831900000|2022-02-14 09:45:00|115.46|115.36|115.58|115.46|115.58|115.46|115.46|115.36|5363
1644831910000|2022-02-14 09:45:10|115.56|115.48|115.44|115.36|115.56|115.48|115.44|115.34|27345
1644831920000|2022-02-14 09:45:20|115.46|115.34|115.42|115.34|115.48|115.36|115.42|115.34|2116
1644831930000|2022-02-14 09:45:30|115.46|115.36|115.46|115.36|115.48|115.36|115.46|115.34|0
1644831940000|2022-02-14 09:45:40|115.5|115.4|115.66|115.56|115.66|115.56|115.5|115.4|3261
1644831950000|2022-02-14 09:45:50|115.64|115.54|115.56|115.44|115.64|115.56|115.56|115.44|890
1644831960000|2022-02-14 09:46:00|115.54|115.46|115.58|115.5|115.62|115.5|115.52|115.46|20357
1644831980000|2022-02-14 09:46:20|115.54|115.48|115.5|115.4|115.54|115.48|115.5|115.4|3519
1644831990000|2022-02-14 09:46:30||115.38||115.42||115.42||115.38|0
1644832000000|2022-02-14 09:46:40||115.4||115.4||115.4||115.38|5081
1644832010000|2022-02-14 09:46:50|115.52|115.42|115.58|115.48|115.62|115.5|115.52|115.42|2866
1644832020000|2022-02-14 09:47:00|115.54|115.5|115.64|115.56|115.64|115.56|115.54|115.5|2263
1644832030000|2022-02-14 09:47:10|115.62||115.62||115.62||115.62||1297
1644832040000|2022-02-14 09:47:20|115.64||115.64||115.64||115.64||4800
1644832050000|2022-02-14 09:47:30||115.58||115.58||115.58||115.58|0
1644832060000|2022-02-14 09:47:40|115.62|115.54|115.64|115.58|115.68|115.58|115.62|115.5|3858
1644832070000|2022-02-14 09:47:50|115.66|115.6|115.62|115.56|115.7|115.62|115.62|115.5|8862
1644832080000|2022-02-14 09:48:00|115.64||115.66||115.66||115.64||4316
1644832090000|2022-02-14 09:48:10|115.64|115.52|115.58|115.48|115.64|115.52|115.56|115.46|1885
1644832100000|2022-02-14 09:48:20|115.6|115.5|115.58|115.48|115.6|115.5|115.58|115.48|0
1644832110000|2022-02-14 09:48:30|115.6|115.5|115.6|115.52|115.6|115.56|115.6|115.5|21213
1644832120000|2022-02-14 09:48:40||115.54||115.52||115.54||115.52|0
1644832130000|2022-02-14 09:48:50|115.58|115.54|115.58|115.52|115.58|115.54|115.58|115.52|0
1644832140000|2022-02-14 09:49:00|115.6|115.54|115.6|115.54|115.6|115.54|115.6|115.54|424
1644832160000|2022-02-14 09:49:20|115.58|115.52|115.6|115.52|115.6|115.52|115.58|115.52|300
1644832170000|2022-02-14 09:49:30|115.56|115.5|115.44|115.36|115.56|115.5|115.44|115.36|7144
1644832180000|2022-02-14 09:49:40|115.46|115.38|115.5|115.4|115.5|115.44|115.46|115.38|15229
1644832190000|2022-02-14 09:49:50|115.48|115.36|115.44|115.36|115.48|115.36|115.38|115.28|4587
1644832200000|2022-02-14 09:50:00|115.48|115.4|115.44|115.34|115.48|115.4|115.44|115.34|708
1644832210000|2022-02-14 09:50:10|115.4|115.32|115.32|115.22|115.44|115.34|115.32|115.2|2
1644832220000|2022-02-14 09:50:20|115.3||115.32||115.32||115.3||5163
1644832230000|2022-02-14 09:50:30|115.3||115.32||115.32||115.3||200
1644832240000|2022-02-14 09:50:40|115.3|115.2|115.3|115.18|115.3|115.2|115.3|115.18|0
1644832250000|2022-02-14 09:50:50||115.2||115.2||115.2||115.18|0
1644832260000|2022-02-14 09:51:00||115.18||115.18||115.2||115.18|62
1644832270000|2022-02-14 09:51:10||115.22||115.22||115.22||115.22|3000
1644832280000|2022-02-14 09:51:20|115.28|115.18|115.22|115.14|115.28|115.18|115.22|115.14|4877
1644832290000|2022-02-14 09:51:30|115.24|115.16|115.28|115.22|115.28|115.22|115.24|115.14|3842
1644832300000|2022-02-14 09:51:40|115.3|115.2|115.3|115.2|115.38|115.28|115.3|115.2|19396
1644832310000|2022-02-14 09:51:50|115.26|115.24|115.28|115.2|115.28|115.24|115.26|115.18|196
1644832320000|2022-02-14 09:52:00|115.26|115.18|115.3|115.2|115.3|115.22|115.22|115.14|174
1644832330000|2022-02-14 09:52:10|115.28|115.18|115.26|115.18|115.3|115.22|115.26|115.16|937
1644832340000|2022-02-14 09:52:20|||||||||2723
1644832350000|2022-02-14 09:52:30|115.28|115.22|115.22|115.14|115.3|115.24|115.22|115.14|16941
1644832360000|2022-02-14 09:52:40|115.2|115.16|115.24|115.16|115.26|115.18|115.2|115.16|0
1644832370000|2022-02-14 09:52:50|115.26|115.18|115.38|115.3|115.38|115.3|115.26|115.16|18335
1644832380000|2022-02-14 09:53:00|115.36|115.28|115.38|115.3|115.38|115.3|115.36|115.26|2167
1644832390000|2022-02-14 09:53:10|115.34|115.28|115.34|115.24|115.34|115.28|115.34|115.24|0
1644832400000|2022-02-14 09:53:20|115.36|115.26|115.38|115.26|115.38|115.3|115.36|115.26|190
1644832410000|2022-02-14 09:53:30|115.4|115.3|115.52|115.44|115.52|115.44|115.4|115.3|10751
1644832420000|2022-02-14 09:53:40|115.5|115.42|115.36|115.26|115.5|115.42|115.36|115.24|4771
1644832430000|2022-02-14 09:53:50|||||||||77676
1644832440000|2022-02-14 09:54:00||115.28||115.28||115.28||115.28|0
1644832450000|2022-02-14 09:54:10|115.26|115.26|115.28|115.18|115.34|115.28|115.24|115.16|86224
1644832460000|2022-02-14 09:54:20|115.18|115.2|115.3|115.24|115.3|115.24|115.18|115.16|27716
1644832470000|2022-02-14 09:54:30|115.28|115.22|115.3|115.22|115.3|115.22|115.28|115.2|0
1644832480000|2022-02-14 09:54:40|115.28|115.2|115.28|115.2|115.28|115.2|115.28|115.2|108
1644832490000|2022-02-14 09:54:50|115.3|115.22|115.3|115.22|115.3|115.22|115.3|115.22|119
1644832500000|2022-02-14 09:55:00|115.32|115.26|115.36|115.28|115.4|115.3|115.32|115.22|3579
1644832510000|2022-02-14 09:55:10|115.34|115.26|115.28|115.2|115.34|115.26|115.28|115.2|1456
1644832540000|2022-02-14 09:55:40|115.32|115.26|115.3|115.24|115.34|115.28|115.3|115.22|11924
1644832550000|2022-02-14 09:55:50|115.28|115.22|115.22|115.16|115.28|115.22|115.2|115.16|13394
1644832560000|2022-02-14 09:56:00|115.26|115.18|115.22|115.14|115.28|115.2|115.22|115.14|5288
1644832570000|2022-02-14 09:56:10|||||||||34537
1644832580000|2022-02-14 09:56:20||115.16||115.14||115.16||115.14|0
1644832600000|2022-02-14 09:56:40|115.2|115.16|115.2|115.16|115.2|115.16|115.2|115.16|0
1644832610000|2022-02-14 09:56:50|115.16|115.14|115.14|115.06|115.16|115.14|115.08|115|27021
1644832620000|2022-02-14 09:57:00|115.12|115.04|115.14|115.06|115.14|115.06|115.12|115.04|2000
1644832630000|2022-02-14 09:57:10|115.18|115.08|115.22|115.14|115.26|115.18|115.18|115.08|5146
1644832650000|2022-02-14 09:57:30|115.16|115.12|115.16|115.08|115.16|115.12|115.14|115.08|6750
1644832670000|2022-02-14 09:57:50|115.2|115.1|115.08|115|115.22|115.1|115.08|115|1
1644832680000|2022-02-14 09:58:00|115.06||115.06||115.06||115.06||800
1644832690000|2022-02-14 09:58:10|115.02|114.96|115.04|114.94|115.04|114.96|114.94|114.86|36703
1644832700000|2022-02-14 09:58:20||114.96||114.94||114.96||114.94|500
1644832710000|2022-02-14 09:58:30|114.98|114.92|114.94|114.86|114.98|114.92|114.94|114.86|10833
1644832720000|2022-02-14 09:58:40|114.98|114.88|115.02|114.94|115.02|114.94|114.98|114.88|32801
1644832740000|2022-02-14 09:59:00|114.98|114.92|115.12|115.02|115.12|115.02|114.98|114.88|26319
1644832750000|2022-02-14 09:59:10|115.08|115|115.04|114.96|115.08|115|115|114.88|4843
1644832760000|2022-02-14 09:59:20|115|114.94|115.04|114.96|115.04|114.96|115|114.94|427
1644832770000|2022-02-14 09:59:30|115.06|114.94|114.96|114.86|115.06|114.94|114.96|114.86|0
1644832780000|2022-02-14 09:59:40|114.92|114.9|115.04|114.96|115.04|114.96|114.92|114.9|4500
1644832790000|2022-02-14 09:59:50|115.06|114.94|115.14|115.06|115.18|115.06|115.06|114.94|3870
1644832800000|2022-02-14 10:00:00|115.1|115.08|115.06|114.96|115.1|115.08|115.06|114.96|4634
1644832810000|2022-02-14 10:00:10|115.02|114.98|115.06|114.98|115.06|114.98|115.02|114.98|914
1644832820000|2022-02-14 10:00:20|115.02|114.96|115.02|114.96|115.02|114.96|115.02|114.96|367
1644832830000|2022-02-14 10:00:30|115|114.92|114.94|114.86|115|114.96|114.94|114.86|19915
1644832840000|2022-02-14 10:00:40|114.9|114.82|114.84|114.76|114.9|114.82|114.84|114.74|16824
1644832850000|2022-02-14 10:00:50|114.86||114.86||114.86||114.86||552
1644832860000|2022-02-14 10:01:00|||||||||3025
1644832870000|2022-02-14 10:01:10|114.82|114.74|114.86|114.78|114.86|114.78|114.82|114.72|5485
1644832880000|2022-02-14 10:01:20|114.82|114.76|114.8|114.74|114.82|114.76|114.78|114.7|4600
1644832890000|2022-02-14 10:01:30|114.82|114.76|114.9|114.82|114.9|114.82|114.82|114.76|6959
1644832900000|2022-02-14 10:01:40|114.86|114.8|114.9|114.8|114.9|114.8|114.84|114.76|8941
1644832910000|2022-02-14 10:01:50|114.88|114.82|114.9|114.8|114.9|114.82|114.86|114.78|2000
1644832920000|2022-02-14 10:02:00|114.86|114.78|114.9|114.8|114.9|114.8|114.86|114.78|432
1644832930000|2022-02-14 10:02:10|114.86|114.78|114.98|114.88|114.98|114.88|114.86|114.78|1921
1644832940000|2022-02-14 10:02:20|115|114.9|114.86|114.8|115.02|114.92|114.86|114.78|3100
1644832950000|2022-02-14 10:02:30|114.9|114.78|114.9|114.8|114.9|114.8|114.9|114.78|0
1644832960000|2022-02-14 10:02:40|114.92|114.82|114.98|114.92|115.02|114.92|114.92|114.82|8342
1644832970000|2022-02-14 10:02:50|||||||||10877
1644832980000|2022-02-14 10:03:00|114.94|114.9|114.98|114.88|114.98|114.9|114.86|114.76|226
1644832990000|2022-02-14 10:03:10|||||||||445
1644833000000|2022-02-14 10:03:20|114.94|114.9|114.94|114.88|114.94|114.9|114.94|114.88|0
1644833010000|2022-02-14 10:03:30|114.96|114.9|114.98|114.9|115.04|114.96|114.96|114.9|7790
1644833020000|2022-02-14 10:03:40|114.96|114.88|115|114.94|115|114.94|114.94|114.88|9939
1644833030000|2022-02-14 10:03:50|115.04|114.98|115.14|115.04|115.2|115.1|115.04|114.94|6169
1644833040000|2022-02-14 10:04:00|115.12|115.02|115.18|115.1|115.18|115.1|115.1|115.02|3940
1644833050000|2022-02-14 10:04:10|115.2|115.12|115.2|115.12|115.22|115.12|115.2|115.12|0
1644833060000|2022-02-14 10:04:20|115.22|115.14|115.22|115.16|115.22|115.18|115.18|115.14|12157
1644833080000|2022-02-14 10:04:40|115.24|115.2|115.28|115.2|115.28|115.2|115.24|115.2|6096
1644833090000|2022-02-14 10:04:50|115.32|115.22|115.36|115.26|115.36|115.28|115.32|115.22|2208
1644833100000|2022-02-14 10:05:00|115.34|115.24|115.34|115.26|115.4|115.3|115.3|115.24|1614
1644833110000|2022-02-14 10:05:10|115.36|115.28|115.34|115.26|115.4|115.28|115.32|115.26|14949
1644833120000|2022-02-14 10:05:20||115.28||115.26||115.28||115.26|0
1644833130000|2022-02-14 10:05:30|115.38|115.28|115.38|115.28|115.38|115.28|115.36|115.28|10469
1644833140000|2022-02-14 10:05:40|115.36|115.26|115.36|115.28|115.36|115.28|115.32|115.2|10001
1644833150000|2022-02-14 10:05:50|115.4|115.32|115.48|115.38|115.5|115.38|115.34|115.28|9659
1644833160000|2022-02-14 10:06:00|115.5|115.4|115.6|115.5|115.62|115.52|115.5|115.4|54
1644833170000|2022-02-14 10:06:10|115.58|115.48|115.56|115.48|115.58|115.48|115.56|115.48|10756
1644833180000|2022-02-14 10:06:20|115.54|115.46|115.52|115.44|115.54|115.46|115.52|115.44|506
1644833190000|2022-02-14 10:06:30|115.5|115.42|115.48|115.4|115.52|115.42|115.4|115.32|4955
1644833210000|2022-02-14 10:06:50|115.46|115.38|115.36|115.3|115.46|115.38|115.34|115.3|5628
1644833220000|2022-02-14 10:07:00|115.4|115.32|115.44|115.34|115.44|115.34|115.4|115.32|0
1644833230000|2022-02-14 10:07:10|115.46|115.36|115.48|115.38|115.48|115.38|115.46|115.36|1000
1644833240000|2022-02-14 10:07:20|115.5|115.4|115.52|115.42|115.52|115.42|115.5|115.4|0
1644833260000|2022-02-14 10:07:40|115.5|115.4|115.52|115.42|115.52|115.42|115.44|115.36|806
1644833270000|2022-02-14 10:07:50|115.46|115.44|115.58|115.48|115.58|115.48|115.46|115.44|5258
1644833280000|2022-02-14 10:08:00|115.6|115.52|115.64|115.54|115.64|115.54|115.58|115.52|1225
1644833290000|2022-02-14 10:08:10|115.62|115.52|115.64|115.54|115.64|115.54|115.62|115.52|491
1644833300000|2022-02-14 10:08:20|115.66|115.56|115.66|115.56|115.68|115.6|115.64|115.56|788
1644833310000|2022-02-14 10:08:30|115.62|115.58|115.68|115.58|115.68|115.58|115.62|115.58|1904
1644833320000|2022-02-14 10:08:40|115.66||115.66||115.66||115.66||2000
1644833330000|2022-02-14 10:08:50|115.68|115.6|115.7|115.6|115.72|115.6|115.68|115.6|3443
1644833340000|2022-02-14 10:09:00|115.72|115.62|115.8|115.72|115.84|115.72|115.72|115.62|8706
1644833350000|2022-02-14 10:09:10|115.82|115.74|115.82|115.76|115.84|115.76|115.82|115.74|3284
1644833360000|2022-02-14 10:09:20|115.86|115.78|115.86|115.78|115.86|115.78|115.86|115.78|584
1644833380000|2022-02-14 10:09:40|115.88|115.8|115.88|115.8|115.88|115.8|115.88|115.8|13
1644833390000|2022-02-14 10:09:50|115.9|115.82|115.96|115.86|115.98|115.86|115.9|115.82|12560
1644833400000|2022-02-14 10:10:00|115.98|115.88|116|115.9|116.02|115.9|115.96|115.88|2833
1644833410000|2022-02-14 10:10:10||115.92||115.92||115.92||115.92|29155
1644833430000|2022-02-14 10:10:30|116.02|115.94|115.98|115.9|116.06|115.98|115.98|115.9|7953
1644833440000|2022-02-14 10:10:40|115.94|115.86|115.86|115.78|115.98|115.9|115.86|115.76|18802
1644833450000|2022-02-14 10:10:50|115.9|115.8|115.8|115.72|115.9|115.82|115.8|115.7|316
1644833460000|2022-02-14 10:11:00|115.78|115.7|115.82|115.72|115.86|115.76|115.78|115.7|0
1644833470000|2022-02-14 10:11:10|115.8|115.7|115.74|115.64|115.8|115.7|115.66|115.6|63176
1644833480000|2022-02-14 10:11:20|115.7|115.66|115.74|115.64|115.74|115.66|115.6|115.54|29096
1644833490000|2022-02-14 10:11:30|115.7|115.62|115.68|115.58|115.7|115.62|115.64|115.54|15943
1644833500000|2022-02-14 10:11:40|115.66|115.56|115.66|115.56|115.66|115.56|115.62|115.54|3987
1644833510000|2022-02-14 10:11:50|115.68|115.58|115.84|115.76|115.86|115.76|115.68|115.58|35007
1644833520000|2022-02-14 10:12:00|115.86|115.8|115.86|115.8|115.86|115.8|115.84|115.76|0
1644833530000|2022-02-14 10:12:10|115.84|115.76|115.86|115.76|115.86|115.8|115.84|115.76|432
1644833540000|2022-02-14 10:12:20|||||||||2589
1644833550000|2022-02-14 10:12:30|115.88|115.78|115.86|115.76|115.9|115.82|115.8|115.76|7545
1644833560000|2022-02-14 10:12:40|115.88|115.78|115.88|115.78|115.92|115.8|115.84|115.76|0
1644833570000|2022-02-14 10:12:50|115.86|115.76|115.78|115.7|115.86|115.76|115.76|115.7|3142
1644833580000|2022-02-14 10:13:00|115.76|115.74|115.8|115.74|115.84|115.74|115.76|115.7|3911
1644833590000|2022-02-14 10:13:10|115.84|115.78|115.8|115.72|115.88|115.78|115.8|115.72|1278
1644833600000|2022-02-14 10:13:20|115.78||115.76||115.78||115.76||431
1644833610000|2022-02-14 10:13:30|115.8||115.78||115.8||115.78||859
1644833620000|2022-02-14 10:13:40|115.82|115.74|115.88|115.78|115.88|115.78|115.82|115.74|4000
1644833630000|2022-02-14 10:13:50|115.86|115.76|115.74|115.66|115.88|115.78|115.74|115.64|56718
1644833640000|2022-02-14 10:14:00|115.76|115.64|115.7|115.6|115.82|115.74|115.7|115.6|4965
1644833650000|2022-02-14 10:14:10|115.66|115.62|115.78|115.68|115.78|115.68|115.66|115.62|3226
1644833660000|2022-02-14 10:14:20|115.76|115.7|115.78|115.7|115.78|115.7|115.76|115.68|20
1644833670000|2022-02-14 10:14:30|||||||||1727
1644833680000|2022-02-14 10:14:40|115.8|115.72|115.9|115.8|115.92|115.8|115.8|115.72|10739
1644833690000|2022-02-14 10:14:50|115.88|115.82|116.02|115.94|116.02|115.94|115.86|115.82|9624
1644833700000|2022-02-14 10:15:00|116.04|115.92|116.12|116|116.14|116.04|116|115.92|44830
1644833710000|2022-02-14 10:15:10|116.1|116.02|116.04|115.92|116.14|116.02|116.02|115.92|20423
1644833720000|2022-02-14 10:15:20|116.06|115.94|116.1|116|116.12|116|116.06|115.94|0
1644833730000|2022-02-14 10:15:30|116.06|115.98|115.98|115.84|116.1|116|115.88|115.82|25159
1644833740000|2022-02-14 10:15:40|115.96|115.86|115.96|115.86|115.96|115.88|115.96|115.86|34323
1644833750000|2022-02-14 10:15:50|115.98|115.88|115.96|115.86|115.98|115.88|115.96|115.86|2178
1644833760000|2022-02-14 10:16:00|115.98|115.88|115.98|115.9|116.02|115.92|115.98|115.88|1512
1644833780000|2022-02-14 10:16:20|115.96|115.88|115.94|115.88|115.96|115.88|115.94|115.88|589
1644833790000|2022-02-14 10:16:30|115.96||115.98||115.98||115.96||3045
1644833800000|2022-02-14 10:16:40|116|115.9|116.02|115.92|116.04|115.96|115.98|115.9|3721
1644833810000|2022-02-14 10:16:50|116|115.9|116.02|115.92|116.02|115.92|116|115.9|0
1644833820000|2022-02-14 10:17:00|116|115.9|116.02|115.92|116.02|115.92|115.98|115.9|0
1644833830000|2022-02-14 10:17:10|116.04|115.96|116.12|116|116.12|116.02|116.04|115.96|0
1644833840000|2022-02-14 10:17:20|116.1|116.02|116.1|116|116.12|116.02|116.1|116|0
1644833850000|2022-02-14 10:17:30|116.12|116.02|116.04|115.96|116.12|116.02|116.04|115.96|5142
1644833860000|2022-02-14 10:17:40|116|115.98|116|115.9|116.04|115.98|116|115.88|5830
1644833870000|2022-02-14 10:17:50||115.88||115.88||115.9||115.88|0
1644833880000|2022-02-14 10:18:00|115.98|115.86|116|115.9|116.02|115.92|115.94|115.84|257
1644833890000|2022-02-14 10:18:10|116.02|115.94|116|115.92|116.02|115.94|115.98|115.88|10000
1644833900000|2022-02-14 10:18:20|115.98||116||116||115.98||0
1644833910000|2022-02-14 10:18:30|115.98|115.9|116.02|115.92|116.02|115.92|115.9|115.8|38348
1644833920000|2022-02-14 10:18:40|116|115.94|116.06|115.96|116.06|115.96|116|115.94|4340
1644833940000|2022-02-14 10:19:00|116.04|115.94|116.04|115.94|116.04|115.94|116.04|115.92|2737
1644833950000|2022-02-14 10:19:10|116|115.92|116.02|115.92|116.02|115.92|115.94|115.86|4830
1644833960000|2022-02-14 10:19:20|116|115.9|116|115.92|116.02|115.92|115.98|115.9|0
1644833970000|2022-02-14 10:19:30|116.02||116.02||116.02||116.02||2156
1644833990000|2022-02-14 10:19:50|||||||||6000
1644834000000|2022-02-14 10:20:00|116.04|115.96|116.14|116.06|116.16|116.08|116.04|115.96|10283
1644834010000|2022-02-14 10:20:10|116.1|116.08|116.16|116.08|116.2|116.12|116.1|116.08|12096
1644834020000|2022-02-14 10:20:20|116.12|116.06|116.12|116.02|116.12|116.06|116.08|116|7860
1644834030000|2022-02-14 10:20:30|116.14|116.04|116.16|116.06|116.16|116.06|116.14|116.04|10000
1644834040000|2022-02-14 10:20:40|116.18|116.08|116.22|116.12|116.22|116.12|116.16|116.08|4392
1644834050000|2022-02-14 10:20:50|116.2|116.1|116.3|116.18|116.38|116.28|116.18|116.08|4096
1644834060000|2022-02-14 10:21:00|116.32|116.2|116.32|116.22|116.32|116.22|116.3|116.2|8000
1644834070000|2022-02-14 10:21:10|116.34|116.2|116.36|116.26|116.36|116.26|116.34|116.2|0
1644834080000|2022-02-14 10:21:20|116.34|116.24|116.34|116.26|116.36|116.26|116.34|116.22|0
1644834100000|2022-02-14 10:21:40|||||||||400
1644834110000|2022-02-14 10:21:50|||||||||51301
1644834120000|2022-02-14 10:22:00|116.3|116.22|116.26|116.2|116.3|116.22|116.22|116.14|9316
1644834130000|2022-02-14 10:22:10|116.28||116.28||116.28||116.28||931
1644834140000|2022-02-14 10:22:20|116.3|116.24|116.3|116.24|116.3|116.26|116.3|116.2|2592
1644834160000|2022-02-14 10:22:40|116.34|116.26|116.36|116.26|116.36|116.26|116.34|116.26|5892
1644834170000|2022-02-14 10:22:50|116.38|116.28|116.38|116.3|116.4|116.3|116.38|116.28|429
1644834180000|2022-02-14 10:23:00|116.4|116.32|116.46|116.38|116.54|116.42|116.4|116.32|1714
1644834190000|2022-02-14 10:23:10|116.48|116.4|116.56|116.48|116.64|116.52|116.48|116.4|500
1644834200000|2022-02-14 10:23:20|116.58|116.5|116.58|116.5|116.6|116.5|116.58|116.5|0
1644834210000|2022-02-14 10:23:30|116.6|116.48|116.56|116.48|116.6|116.48|116.54|116.48|9698
1644834220000|2022-02-14 10:23:40|116.54|116.46|116.52|116.44|116.54|116.46|116.46|116.42|4862
1644834230000|2022-02-14 10:23:50|116.48|116.42|116.58|116.48|116.58|116.48|116.48|116.42|7790
1644834240000|2022-02-14 10:24:00|116.56|116.46|116.58|116.48|116.58|116.48|116.52|116.46|1362
1644834250000|2022-02-14 10:24:10|116.56||116.56||116.56||116.56||1000
1644834260000|2022-02-14 10:24:20|116.58|116.5|116.6|116.54|116.6|116.54|116.58|116.5|769
1644834270000|2022-02-14 10:24:30|116.58|116.52|116.58|116.5|116.6|116.52|116.54|116.5|4711
1644834280000|2022-02-14 10:24:40|116.6|116.52|116.6|116.54|116.6|116.54|116.6|116.52|2215
1644834290000|2022-02-14 10:24:50|116.62|116.56|116.6|116.54|116.64|116.58|116.6|116.54|10660
1644834300000|2022-02-14 10:25:00|116.62|116.5|116.48|116.38|116.62|116.5|116.46|116.34|4708
1644834310000|2022-02-14 10:25:10|116.46|116.4|116.48|116.4|116.5|116.4|116.44|116.38|33666
1644834320000|2022-02-14 10:25:20|116.46|116.38|116.46|116.4|116.46|116.4|116.44|116.34|3561
1644834330000|2022-02-14 10:25:30||116.38||116.38||116.38||116.38|0
1644834340000|2022-02-14 10:25:40|116.48|116.42|116.42|116.36|116.48|116.42|116.42|116.36|0
1644834350000|2022-02-14 10:25:50|116.44|116.4|116.58|116.46|116.6|116.5|116.44|116.4|12192
1644834360000|2022-02-14 10:26:00|116.56||116.56||116.58||116.56||1348
1644834370000|2022-02-14 10:26:10|116.52|116.48|116.56|116.48|116.56|116.48|116.52|116.46|0
1644834380000|2022-02-14 10:26:20|116.58|116.5|116.56|116.5|116.58|116.5|116.56|116.5|858
1644834390000|2022-02-14 10:26:30|116.54|116.48|116.58|116.54|116.58|116.56|116.52|116.48|26672
1644834400000|2022-02-14 10:26:40|116.6|116.52|116.52|116.44|116.6|116.52|116.48|116.42|7658
1644834410000|2022-02-14 10:26:50|116.54|116.46|116.58|116.52|116.58|116.52|116.54|116.46|0
1644834420000|2022-02-14 10:27:00|116.56|116.5|116.58|116.5|116.58|116.5|116.54|116.5|3138
1644834430000|2022-02-14 10:27:10||116.54||116.5||116.54||116.5|1764
1644834440000|2022-02-14 10:27:20||116.52||116.54||116.54||116.52|0
1644834450000|2022-02-14 10:27:30|116.6|116.56|116.74|116.66|116.74|116.66|116.6|116.56|5112
1644834460000|2022-02-14 10:27:40||116.68||116.66||116.68||116.66|0
1644834470000|2022-02-14 10:27:50|||||||||83
1644834480000|2022-02-14 10:28:00|116.76|116.68|116.78|116.72|116.8|116.72|116.76|116.68|1336
1644834490000|2022-02-14 10:28:10|116.76|116.7|116.7|116.6|116.76|116.7|116.7|116.58|46291
1644834510000|2022-02-14 10:28:30||116.62||116.62||116.62||116.6|0
1644834520000|2022-02-14 10:28:40|116.66|116.6|116.66|116.6|116.66|116.6|116.66|116.6|0
1644834530000|2022-02-14 10:28:50|116.68|116.62|116.68|116.62|116.68|116.62|116.68|116.6|5095
1644834540000|2022-02-14 10:29:00|116.7||116.7||116.7||116.7||2400
1644834550000|2022-02-14 10:29:10|116.68||116.68||116.68||116.68||0
1644834560000|2022-02-14 10:29:20|116.64|116.6|116.62|116.56|116.64|116.6|116.6|116.5|1427
1644834570000|2022-02-14 10:29:30|116.6|116.6|116.6|116.5|116.6|116.6|116.6|116.5|1000
1644834580000|2022-02-14 10:29:40|116.56|116.48|116.54|116.48|116.58|116.52|116.54|116.48|7533
1644834590000|2022-02-14 10:29:50|116.52|116.44|116.5|116.4|116.52|116.48|116.48|116.4|73
1644834600000|2022-02-14 10:30:00|116.52|116.42|116.54|116.48|116.54|116.48|116.52|116.42|1504
1644834610000|2022-02-14 10:30:10|116.52|116.46|116.54|116.46|116.54|116.46|116.52|116.46|12793
1644834620000|2022-02-14 10:30:20||116.48||116.48||116.48||116.48|1814
1644834630000|2022-02-14 10:30:30|116.52|116.46|116.62|116.52|116.62|116.52|116.52|116.46|8095
1644834640000|2022-02-14 10:30:40|116.58|116.5|116.6|116.52|116.62|116.52|116.56|116.5|694
1644834650000|2022-02-14 10:30:50|||||||||2013
1644834660000|2022-02-14 10:31:00|116.62|116.5|116.52|116.44|116.62|116.5|116.5|116.4|980
1644834680000|2022-02-14 10:31:20|116.54|116.46|116.52|116.44|116.54|116.48|116.52|116.44|142
1644834690000|2022-02-14 10:31:30|116.54|116.48|116.52|116.44|116.54|116.48|116.52|116.44|432
1644834700000|2022-02-14 10:31:40|116.54|116.46|116.54|116.46|116.54|116.48|116.54|116.46|21341
1644834720000|2022-02-14 10:32:00|116.52|116.44|116.56|116.46|116.56|116.46|116.52|116.44|2317
1644834730000|2022-02-14 10:32:10|116.52||116.52||116.52||116.52||12868
1644834740000|2022-02-14 10:32:20|116.54|116.48|116.56|116.48|116.56|116.48|116.54|116.44|14691
1644834750000|2022-02-14 10:32:30|116.52|116.46|116.46|116.4|116.52|116.46|116.44|116.38|9889
1644834760000|2022-02-14 10:32:40|116.44|116.42|116.44|116.38|116.44|116.42|116.4|116.32|6571
1644834770000|2022-02-14 10:32:50|116.42|116.36|116.42|116.34|116.42|116.36|116.42|116.34|222
1644834780000|2022-02-14 10:33:00|116.44|116.36|116.46|116.38|116.46|116.4|116.4|116.36|41413
1644834790000|2022-02-14 10:33:10|116.48|116.4|116.5|116.4|116.5|116.4|116.48|116.4|3681
1644834800000|2022-02-14 10:33:20|116.52||116.52||116.52||116.52||25771
1644834810000|2022-02-14 10:33:30|116.5||116.5||116.5||116.5||2131
1644834820000|2022-02-14 10:33:40|||||||||4701
1644834830000|2022-02-14 10:33:50|116.52|116.42|116.54|116.44|116.54|116.44|116.52|116.42|1484
1644834840000|2022-02-14 10:34:00|116.48|116.48|116.54|116.44|116.54|116.48|116.46|116.36|35725
1644834850000|2022-02-14 10:34:10|116.52|116.46|116.44|116.36|116.54|116.48|116.44|116.36|10604
1644834860000|2022-02-14 10:34:20|116.46|116.38|116.48|116.38|116.5|116.42|116.44|116.36|3466
1644834880000|2022-02-14 10:34:40|116.46|116.4|116.48|116.4|116.48|116.42|116.46|116.38|0
1644834900000|2022-02-14 10:35:00|116.52|116.44|116.44|116.36|116.52|116.44|116.4|116.36|6694
1644834910000|2022-02-14 10:35:10||116.38||116.36||116.38||116.36|25845
1644834920000|2022-02-14 10:35:20|||||||||1186
1644834930000|2022-02-14 10:35:30|116.48|116.38|116.48|116.38|116.48|116.4|116.48|116.38|1085
1644834940000|2022-02-14 10:35:40||116.4||116.4||116.4||116.38|0
1644834950000|2022-02-14 10:35:50|116.44|116.38|116.5|116.42|116.5|116.42|116.44|116.36|7302
1644834960000|2022-02-14 10:36:00|116.52|116.44|116.7|116.62|116.74|116.66|116.48|116.44|40995
1644834970000|2022-02-14 10:36:10|||||||||10500
1644834980000|2022-02-14 10:36:20|116.72|116.64|116.7|116.62|116.74|116.64|116.7|116.62|10000
1644834990000|2022-02-14 10:36:30|116.74|116.64|116.72|116.66|116.74|116.66|116.7|116.64|2000
1644835000000|2022-02-14 10:36:40|116.74|116.64|116.74|116.66|116.74|116.66|116.7|116.62|21525
1644835010000|2022-02-14 10:36:50|116.72|116.64|116.7|116.64|116.72|116.66|116.7|116.64|13378
1644835020000|2022-02-14 10:37:00|116.72|116.6|116.7|116.6|116.72|116.64|116.66|116.6|587
1644835030000|2022-02-14 10:37:10|116.68|116.64|116.72|116.64|116.72|116.64|116.68|116.64|0
1644835040000|2022-02-14 10:37:20|||||||||1896
1644835050000|2022-02-14 10:37:30|116.7|116.62|116.76|116.7|116.76|116.7|116.7|116.6|15214
1644835060000|2022-02-14 10:37:40|116.78|116.74|116.88|116.78|116.9|116.86|116.78|116.74|13247
1644835080000|2022-02-14 10:38:00|116.9|116.82|116.9|116.82|116.9|116.82|116.9|116.82|0
1644835090000|2022-02-14 10:38:10|116.92|116.86|116.98|116.9|116.98|116.9|116.92|116.86|2000
1644835100000|2022-02-14 10:38:20|116.96|116.88|116.92|116.84|116.96|116.92|116.92|116.82|7148
1644835110000|2022-02-14 10:38:30|116.88|116.82|116.92|116.8|116.94|116.86|116.88|116.8|38
1644835120000|2022-02-14 10:38:40|116.9|116.82|116.88|116.8|116.9|116.82|116.88|116.8|17292
1644835130000|2022-02-14 10:38:50|116.92|116.84|116.92|116.84|116.92|116.84|116.92|116.84|0
1644835140000|2022-02-14 10:39:00|116.88|116.78|116.9|116.82|116.9|116.86|116.86|116.78|5334
1644835160000|2022-02-14 10:39:20|116.88||116.9||116.9||116.88||0
1644835180000|2022-02-14 10:39:40|116.92|116.88|116.92|116.88|116.92|116.88|116.92|116.84|17025
1644835190000|2022-02-14 10:39:50|116.9|116.86|116.88|116.8|116.9|116.86|116.88|116.8|2294
1644835200000|2022-02-14 10:40:00|116.9|116.84|116.9|116.84|116.9|116.84|116.9|116.84|17296
1644835210000|2022-02-14 10:40:10|116.8|116.82|116.9|116.82|116.9|116.88|116.8|116.78|22751
1644835220000|2022-02-14 10:40:20|||||||||21923
1644835240000|2022-02-14 10:40:40|116.88||116.9||116.9||116.88||251
1644835250000|2022-02-14 10:40:50|116.82|116.8|116.92|116.84|116.92|116.84|116.82|116.78|29682
1644835260000|2022-02-14 10:41:00|||||||||20000
1644835270000|2022-02-14 10:41:10|116.94|116.88|116.96|116.86|116.96|116.88|116.92|116.84|5897
1644835280000|2022-02-14 10:41:20|116.92|116.84|116.88|116.82|116.94|116.86|116.86|116.8|20000
1644835290000|2022-02-14 10:41:30|116.84|116.78|116.72|116.64|116.88|116.8|116.72|116.6|26408
1644835300000|2022-02-14 10:41:40|116.74|116.62|116.72|116.64|116.74|116.68|116.62|116.6|21387
1644835310000|2022-02-14 10:41:50|116.74|116.66|116.74|116.68|116.74|116.68|116.74|116.66|1281
1644835320000|2022-02-14 10:42:00|116.76|116.7|116.86|116.78|116.9|116.8|116.76|116.7|31204
1644835340000|2022-02-14 10:42:20|116.82|116.76|116.74|116.64|116.82|116.76|116.74|116.64|619
1644835350000|2022-02-14 10:42:30|116.7|116.62|116.7|116.6|116.7|116.62|116.7|116.6|2
1644835360000|2022-02-14 10:42:40|116.66|116.62|116.78|116.7|116.78|116.7|116.66|116.62|2064
1644835370000|2022-02-14 10:42:50|116.76|116.68|116.78|116.7|116.78|116.7|116.76|116.66|20000
1644835380000|2022-02-14 10:43:00|116.8|116.74|116.8|116.7|116.82|116.74|116.8|116.7|423
1644835390000|2022-02-14 10:43:10|116.82|116.74|116.78|116.68|116.82|116.74|116.78|116.68|2122
1644835400000|2022-02-14 10:43:20|||||||||25469
1644835410000|2022-02-14 10:43:30|116.68|116.66|116.74|116.66|116.76|116.66|116.68|116.66|29000
1644835420000|2022-02-14 10:43:40|116.72|116.62|116.66|116.58|116.72|116.62|116.66|116.58|3035
1644835430000|2022-02-14 10:43:50|116.62|116.56|116.54|116.46|116.62|116.56|116.54|116.46|8190
1644835440000|2022-02-14 10:44:00|116.56|116.48|116.66|116.6|116.66|116.6|116.56|116.48|12342
1644835450000|2022-02-14 10:44:10|116.68|116.62|116.58|116.48|116.7|116.62|116.58|116.48|8853
1644835460000|2022-02-14 10:44:20|||||||||2129
1644835470000|2022-02-14 10:44:30|||||||||1654
1644835490000|2022-02-14 10:44:50|116.6|116.46|116.62|116.54|116.62|116.54|116.58|116.46|6267
1644835500000|2022-02-14 10:45:00|116.64|116.52|116.7|116.62|116.7|116.62|116.64|116.52|4279
1644835510000|2022-02-14 10:45:10|116.64|116.64|116.64|116.56|116.64|116.64|116.62|116.56|2
1644835520000|2022-02-14 10:45:20|116.66|116.58|116.68|116.58|116.68|116.58|116.66|116.58|0
1644835530000|2022-02-14 10:45:30|116.7|116.6|116.76|116.66|116.8|116.7|116.7|116.6|28249
1644835540000|2022-02-14 10:45:40|116.72|116.64|116.7|116.62|116.72|116.64|116.66|116.58|8027
1644835550000|2022-02-14 10:45:50|116.72|116.64|116.74|116.64|116.74|116.68|116.72|116.64|0
1644835560000|2022-02-14 10:46:00|116.72|116.62|116.7|116.62|116.74|116.62|116.68|116.62|0
1644835570000|2022-02-14 10:46:10|116.72|116.64|116.72|116.64|116.72|116.64|116.72|116.64|3598
1644835580000|2022-02-14 10:46:20|116.74|116.66|116.8|116.72|116.8|116.72|116.74|116.66|4947
1644835590000|2022-02-14 10:46:30|116.82|116.74|116.84|116.74|116.84|116.78|116.82|116.72|6811
1644835600000|2022-02-14 10:46:40|116.8|116.76|116.84|116.76|116.84|116.76|116.8|116.76|0
1644835610000|2022-02-14 10:46:50|116.86|116.78|116.88|116.82|116.88|116.82|116.86|116.76|53615
1644835620000|2022-02-14 10:47:00|116.9|116.84|116.94|116.88|116.96|116.88|116.9|116.84|5762
1644835630000|2022-02-14 10:47:10|116.92|116.86|116.9|116.8|116.92|116.86|116.82|116.74|7895
1644835640000|2022-02-14 10:47:20|116.92|116.86|116.92|116.86|116.92|116.86|116.92|116.86|5099
1644835650000|2022-02-14 10:47:30|116.9|116.82|116.86|116.8|116.9|116.82|116.86|116.8|1420
1644835660000|2022-02-14 10:47:40|116.88|116.82|116.92|116.82|116.94|116.82|116.88|116.82|6944
1644835670000|2022-02-14 10:47:50|116.9|116.84|116.94|116.84|116.94|116.84|116.9|116.84|3316
1644835680000|2022-02-14 10:48:00|116.96|116.86|116.96|116.88|116.96|116.88|116.94|116.86|2497
1644835690000|2022-02-14 10:48:10|116.94|116.86|116.98|116.94|117.04|116.94|116.86|116.84|79161
1644835700000|2022-02-14 10:48:20|117.02|116.92|117.04|116.94|117.06|116.96|116.98|116.92|428
1644835710000|2022-02-14 10:48:30|117||117||117||117||0
1644835720000|2022-02-14 10:48:40|117.04|116.96|117.06|116.96|117.06|116.96|117.04|116.96|2238
1644835730000|2022-02-14 10:48:50|116.98|116.98|117.02|116.94|117.06|116.98|116.98|116.92|3708
1644835740000|2022-02-14 10:49:00|117.04|116.98|117.06|117|117.06|117.02|117.04|116.96|5679
1644835750000|2022-02-14 10:49:10|117.04|116.96|117|116.94|117.04|116.96|117|116.92|97
1644835760000|2022-02-14 10:49:20|||||||||3279
1644835770000|2022-02-14 10:49:30|116.96|116.92|117.04|116.94|117.06|116.98|116.96|116.92|11494
1644835780000|2022-02-14 10:49:40|117.02||117.04||117.04||117.02||0
1644835790000|2022-02-14 10:49:50|117.06|116.98|117.1|117.02|117.1|117.04|117.06|116.98|14332
1644835800000|2022-02-14 10:50:00|117.08|117|117.14|117.02|117.18|117.08|117.08|117|26071
1644835810000|2022-02-14 10:50:10|117.16|117.04|117.12|117.04|117.16|117.04|117.12|117.02|11857
1644835820000|2022-02-14 10:50:20|117.08|117|117.08|116.98|117.12|117.04|117.08|116.98|587
1644835830000|2022-02-14 10:50:30|117.06|117.02|117.06|117.02|117.06|117.02|117.06|117.02|1
1644835840000|2022-02-14 10:50:40|117.04|116.98|116.98|116.92|117.04|116.98|116.98|116.92|5904
1644835850000|2022-02-14 10:50:50||116.94||116.92||116.94||116.92|2772
1644835860000|2022-02-14 10:51:00|117|116.94|117|116.94|117|116.94|117|116.94|107
1644835870000|2022-02-14 10:51:10|||||||||8498
1644835880000|2022-02-14 10:51:20|117.02|116.98|116.98|116.92|117.02|116.98|116.98|116.92|12933
1644835890000|2022-02-14 10:51:30|116.94|116.88|116.98|116.9|116.98|116.9|116.94|116.86|8697
1644835900000|2022-02-14 10:51:40||116.88||116.88||116.88||116.88|0
1644835910000|2022-02-14 10:51:50|116.96|116.92|116.98|116.88|117.02|116.92|116.94|116.88|200
1644835920000|2022-02-14 10:52:00|117|116.9|117.02|116.92|117.04|116.92|117|116.9|1237
1644835930000|2022-02-14 10:52:10|116.98|116.9|116.94|116.84|116.98|116.9|116.88|116.78|5520
1644835950000|2022-02-14 10:52:30|116.9|116.82|116.9|116.8|116.9|116.82|116.9|116.8|0
1644835970000|2022-02-14 10:52:50|116.86|116.78|116.9|116.82|116.9|116.82|116.86|116.78|1249
1644835980000|2022-02-14 10:53:00||116.8||116.82||116.82||116.8|0
1644835990000|2022-02-14 10:53:10|116.88|116.8|116.86|116.78|116.88|116.8|116.76|116.68|6124
1644836000000|2022-02-14 10:53:20||116.76||116.76||116.76||116.76|2267
1644836010000|2022-02-14 10:53:30||116.78||116.78||116.78||116.78|0
1644836020000|2022-02-14 10:53:40|116.88|116.8|116.84|116.78|116.9|116.8|116.84|116.78|3
1644836030000|2022-02-14 10:53:50|116.88|116.8|116.9|116.8|116.9|116.8|116.86|116.8|0
1644836040000|2022-02-14 10:54:00|116.92||116.92||116.92||116.88||1537
1644836050000|2022-02-14 10:54:10|116.9||116.9||116.9||116.9||0
1644836070000|2022-02-14 10:54:30|||||||||4277
1644836080000|2022-02-14 10:54:40|116.88|116.78|116.84|116.76|116.88|116.78|116.84|116.76|480
1644836090000|2022-02-14 10:54:50|116.86|116.78|116.78|116.7|116.86|116.78|116.74|116.64|13539
1644836100000|2022-02-14 10:55:00|116.76|116.74|116.76|116.68|116.78|116.74|116.76|116.68|4234
1644836110000|2022-02-14 10:55:10|116.74|116.66|116.76|116.66|116.76|116.68|116.72|116.64|4713
1644836120000|2022-02-14 10:55:20|116.74|116.64|116.66|116.58|116.74|116.64|116.64|116.54|1484
1644836130000|2022-02-14 10:55:30||116.62||116.58||116.62||116.58|9541
1644836150000|2022-02-14 10:55:50|116.68|116.62|116.76|116.7|116.76|116.7|116.68|116.62|7263
1644836160000|2022-02-14 10:56:00|116.78|116.72|116.78|116.7|116.82|116.74|116.78|116.7|3955
1644836170000|2022-02-14 10:56:10|116.82|116.72|116.82|116.74|116.82|116.74|116.82|116.72|0
1644836180000|2022-02-14 10:56:20|116.78|116.72|116.78|116.7|116.78|116.72|116.78|116.7|0
1644836190000|2022-02-14 10:56:30|116.8|116.72|116.78|116.7|116.82|116.74|116.78|116.7|0
1644836200000|2022-02-14 10:56:40|116.76|116.68|116.66|116.58|116.76|116.68|116.64|116.58|5102
1644836210000|2022-02-14 10:56:50|116.68|116.6|116.62|116.58|116.7|116.6|116.62|116.56|2000
1644836220000|2022-02-14 10:57:00|116.64|116.6|116.64|116.58|116.64|116.6|116.64|116.58|1372
1644836240000|2022-02-14 10:57:20|116.66|116.6|116.72|116.64|116.72|116.64|116.66|116.6|4014
1644836250000|2022-02-14 10:57:30|116.74|116.68|116.76|116.68|116.78|116.68|116.74|116.68|0
1644836270000|2022-02-14 10:57:50|116.78|116.72|116.84|116.72|116.84|116.76|116.76|116.72|688
1644836280000|2022-02-14 10:58:00|116.86|116.74|116.86|116.78|116.9|116.8|116.86|116.74|1922
1644836290000|2022-02-14 10:58:10||116.76||116.76||116.76||116.76|17
1644836310000|2022-02-14 10:58:30|116.84|116.72|116.8|116.72|116.84|116.72|116.78|116.7|511
1644836330000|2022-02-14 10:58:50|116.82|116.7|116.8|116.74|116.82|116.74|116.76|116.68|2433
1644836340000|2022-02-14 10:59:00|||||||||5500
1644836350000|2022-02-14 10:59:10|116.78|116.7|116.76|116.66|116.8|116.7|116.72|116.64|3461
1644836360000|2022-02-14 10:59:20|116.78|116.7|116.78|116.7|116.8|116.7|116.78|116.7|2143
1644836370000|2022-02-14 10:59:30|116.76|116.68|116.66|116.58|116.78|116.68|116.62|116.54|7063
1644836380000|2022-02-14 10:59:40||116.6||116.6||116.6||116.6|0
1644836390000|2022-02-14 10:59:50|116.64|116.58|116.66|116.58|116.66|116.58|116.64|116.58|0
1644836400000|2022-02-14 11:00:00|116.64|116.62|116.66|116.6|116.66|116.62|116.64|116.58|5954
1644836410000|2022-02-14 11:00:10|116.64|116.58|116.62|116.58|116.64|116.58|116.6|116.58|18815
1644836420000|2022-02-14 11:00:20|116.6|116.54|116.58|116.52|116.6|116.54|116.58|116.48|5395
1644836430000|2022-02-14 11:00:30|116.6|116.56|116.64|116.54|116.64|116.56|116.6|116.54|0
1644836440000|2022-02-14 11:00:40|||||||||2552
1644836450000|2022-02-14 11:00:50||116.56||116.56||116.56||116.56|0
1644836460000|2022-02-14 11:01:00|116.66|116.58|116.72|116.64|116.74|116.66|116.66|116.58|48043
1644836470000|2022-02-14 11:01:10|116.74|116.66|116.74|116.64|116.74|116.66|116.74|116.64|0
1644836480000|2022-02-14 11:01:20|116.76|116.66|116.68|116.62|116.76|116.68|116.66|116.62|6865
1644836500000|2022-02-14 11:01:40|116.64|116.6|116.62|116.58|116.66|116.6|116.62|116.56|2717
1644836510000|2022-02-14 11:01:50||116.56||116.56||116.56||116.56|2145
1644836530000|2022-02-14 11:02:10|116.64|116.58|116.64|116.6|116.64|116.6|116.64|116.56|2
1644836540000|2022-02-14 11:02:20|116.62|116.56|116.62|116.56|116.62|116.6|116.62|116.56|4894
1644836550000|2022-02-14 11:02:30|116.64|116.58|116.64|116.6|116.66|116.6|116.62|116.58|0
1644836560000|2022-02-14 11:02:40|116.66||116.66||116.66||116.66||2535
1644836570000|2022-02-14 11:02:50|116.64|116.58|116.66|116.58|116.66|116.58|116.64|116.56|0
1644836580000|2022-02-14 11:03:00|||||||||60
1644836610000|2022-02-14 11:03:30|116.7|116.62|116.7|116.62|116.72|116.66|116.7|116.62|18977
1644836620000|2022-02-14 11:03:40|116.68|116.64|116.7|116.62|116.72|116.66|116.68|116.62|26691
1644836630000|2022-02-14 11:03:50|116.68||116.68||116.68||116.68||0
1644836640000|2022-02-14 11:04:00|116.7||116.7||116.7||116.7||10
1644836650000|2022-02-14 11:04:10|116.68|116.6|116.64|116.58|116.68|116.6|116.62|116.56|11217
1644836660000|2022-02-14 11:04:20|116.66|116.62|116.7|116.62|116.7|116.64|116.66|116.58|3669
1644836680000|2022-02-14 11:04:40|116.68|116.6|116.74|116.66|116.76|116.68|116.68|116.58|19163
1644836690000|2022-02-14 11:04:50|116.72|116.64|116.76|116.66|116.76|116.68|116.72|116.64|2058
1644836710000|2022-02-14 11:05:10|116.72||116.72||116.76||116.72||30
1644836720000|2022-02-14 11:05:20|||||||||426
1644836730000|2022-02-14 11:05:30|116.74|116.68|116.74|116.68|116.74|116.68|116.74|116.68|0
1644836740000|2022-02-14 11:05:40||116.66||116.66||116.68||116.66|0
1644836750000|2022-02-14 11:05:50|116.72||116.72||116.72||116.72||0
1644836760000|2022-02-14 11:06:00|116.74|116.68|116.72|116.66|116.74|116.68|116.72|116.66|1751
1644836770000|2022-02-14 11:06:10|116.7|116.64|116.72|116.64|116.72|116.64|116.68|116.64|209
1644836780000|2022-02-14 11:06:20|116.68|116.66|116.74|116.66|116.74|116.66|116.68|116.64|632
1644836790000|2022-02-14 11:06:30|116.72|116.64|116.72|116.64|116.72|116.64|116.72|116.64|9000
1644836800000|2022-02-14 11:06:40|116.74|116.66|116.74|116.68|116.74|116.68|116.74|116.66|0
1644836820000|2022-02-14 11:07:00|116.78|116.7|116.78|116.72|116.78|116.74|116.78|116.7|1258
1644836830000|2022-02-14 11:07:10|116.82|116.76|116.86|116.76|116.86|116.78|116.82|116.76|3179
1644836840000|2022-02-14 11:07:20||116.78||116.78||116.78||116.76|0
1644836850000|2022-02-14 11:07:30|116.84|116.76|116.84|116.76|116.86|116.76|116.82|116.76|18420
1644836860000|2022-02-14 11:07:40|116.82|116.74|116.78|116.74|116.82|116.76|116.78|116.74|8078
1644836870000|2022-02-14 11:07:50|116.8|116.8|116.8|116.74|116.82|116.8|116.8|116.74|32758
1644836880000|2022-02-14 11:08:00|116.82|116.72|116.82|116.72|116.82|116.74|116.8|116.72|4247
1644836890000|2022-02-14 11:08:10|116.8||116.8||116.8||116.8||2836
1644836900000|2022-02-14 11:08:20|116.82|116.74|116.8|116.72|116.82|116.76|116.8|116.72|0
1644836920000|2022-02-14 11:08:40|116.82|116.74|116.82|116.74|116.82|116.78|116.8|116.72|0
1644836930000|2022-02-14 11:08:50|||||||||2545
1644836940000|2022-02-14 11:09:00|116.84|116.78|116.84|116.74|116.86|116.78|116.84|116.74|1935
1644836950000|2022-02-14 11:09:10|116.8|116.72|116.82|116.74|116.84|116.74|116.8|116.72|1
1644836960000|2022-02-14 11:09:20|116.78|116.72|116.76|116.68|116.78|116.72|116.76|116.68|0
1644836970000|2022-02-14 11:09:30||116.7||116.68||116.7||116.68|855
1644836980000|2022-02-14 11:09:40|116.74||116.72||116.74||116.72||0
1644836990000|2022-02-14 11:09:50|116.74|116.7|116.76|116.72|116.76|116.72|116.72|116.68|10212
1644837000000|2022-02-14 11:10:00|116.8|116.74|116.92|116.86|116.94|116.86|116.8|116.74|12596
1644837010000|2022-02-14 11:10:10|116.94|116.88|116.88|116.78|116.96|116.9|116.88|116.78|4258
1644837020000|2022-02-14 11:10:20|116.9|116.82|116.9|116.82|116.94|116.88|116.9|116.82|7368
1644837030000|2022-02-14 11:10:30||116.86||116.86||116.88||116.82|1000
1644837040000|2022-02-14 11:10:40|116.88|116.82|116.88|116.82|116.88|116.82|116.88|116.82|44
1644837060000|2022-02-14 11:11:00|116.86|116.8|116.84|116.76|116.86|116.8|116.82|116.76|974
1644837070000|2022-02-14 11:11:10|116.8|116.74|116.74|116.66|116.8|116.74|116.74|116.66|0
1644837080000|2022-02-14 11:11:20|116.76|116.7|116.78|116.7|116.78|116.7|116.76|116.7|30
1644837090000|2022-02-14 11:11:30|116.76|116.72|116.76|116.7|116.78|116.72|116.76|116.7|4852
1644837100000|2022-02-14 11:11:40|116.74|116.68|116.74|116.66|116.74|116.68|116.72|116.66|0
1644837110000|2022-02-14 11:11:50|116.76|116.68|116.76|116.66|116.76|116.68|116.76|116.66|5030
1644837120000|2022-02-14 11:12:00||116.68||116.68||116.68||116.66|0
1644837130000|2022-02-14 11:12:10|116.72|116.66|116.74|116.66|116.76|116.68|116.72|116.66|1351
1644837140000|2022-02-14 11:12:20|116.72|116.68|116.72|116.68|116.72|116.68|116.72|116.68|0
1644837150000|2022-02-14 11:12:30|116.7|116.66|116.66|116.58|116.7|116.66|116.66|116.58|8946
1644837160000|2022-02-14 11:12:40|116.68|116.6|116.72|116.66|116.72|116.66|116.68|116.6|2000
1644837170000|2022-02-14 11:12:50|116.7|116.64|116.64|116.58|116.72|116.64|116.62|116.56|50
1644837180000|2022-02-14 11:13:00|116.62|116.56|116.58|116.52|116.64|116.56|116.58|116.52|675
1644837190000|2022-02-14 11:13:10|116.56|116.5|116.48|116.4|116.56|116.5|116.48|116.4|4975
1644837200000|2022-02-14 11:13:20|116.52|116.38|116.56|116.48|116.6|116.52|116.52|116.38|19837
1644837210000|2022-02-14 11:13:30||116.46||116.46||116.46||116.44|0
1644837220000|2022-02-14 11:13:40||116.48||116.46||116.48||116.46|2042
1644837230000|2022-02-14 11:13:50|116.6|116.48|116.62|116.54|116.62|116.54|116.6|116.48|4124
1644837240000|2022-02-14 11:14:00|116.64|116.58|116.62|116.54|116.64|116.58|116.62|116.54|0
1644837250000|2022-02-14 11:14:10|116.64|116.58|116.64|116.58|116.64|116.58|116.64|116.58|0
1644837260000|2022-02-14 11:14:20|116.62|116.56|116.58|116.5|116.64|116.56|116.58|116.48|0
1644837270000|2022-02-14 11:14:30|116.56|116.48|116.54|116.44|116.58|116.48|116.54|116.44|2904
1644837280000|2022-02-14 11:14:40|116.52|116.42|116.46|116.38|116.52|116.42|116.42|116.32|90
1644837290000|2022-02-14 11:14:50|116.48|116.36|116.46|116.38|116.48|116.38|116.42|116.34|80
1644837300000|2022-02-14 11:15:00|116.44|116.36|116.52|116.42|116.54|116.44|116.44|116.34|439
1644837310000|2022-02-14 11:15:10|116.54|116.44|116.6|116.5|116.6|116.52|116.54|116.44|707
1644837320000|2022-02-14 11:15:20|116.58|116.48|116.58|116.48|116.58|116.48|116.58|116.48|0
1644837340000|2022-02-14 11:15:40|116.56|116.46|116.52|116.44|116.56|116.46|116.46|116.38|8656
1644837350000|2022-02-14 11:15:50|116.5|116.42|116.44|116.34|116.5|116.42|116.42|116.34|1942
1644837360000|2022-02-14 11:16:00|116.42|116.36|116.44|116.34|116.44|116.36|116.42|116.34|12
1644837370000|2022-02-14 11:16:10|116.42|116.32|116.42|116.34|116.44|116.34|116.42|116.32|0
1644837380000|2022-02-14 11:16:20|116.4|116.32|116.4|116.32|116.42|116.32|116.38|116.3|833
1644837390000|2022-02-14 11:16:30|116.42|116.34|116.4|116.34|116.42|116.34|116.4|116.34|20
1644837400000|2022-02-14 11:16:40|116.42|116.3|116.32|116.22|116.42|116.3|116.3|116.2|9835
1644837410000|2022-02-14 11:16:50|116.34|116.24|116.34|116.26|116.34|116.26|116.32|116.24|0
1644837420000|2022-02-14 11:17:00|116.32|116.24|116.32|116.22|116.34|116.26|116.32|116.22|0
1644837430000|2022-02-14 11:17:10|116.34|116.26|116.34|116.26|116.34|116.26|116.34|116.26|0
1644837440000|2022-02-14 11:17:20|||||||||1984
1644837450000|2022-02-14 11:17:30|116.32|116.24|116.32|116.22|116.32|116.24|116.32|116.22|1
1644837460000|2022-02-14 11:17:40|116.3|116.2|116.3|116.2|116.32|116.22|116.3|116.2|1057
1644837470000|2022-02-14 11:17:50|116.32|116.22|116.32|116.22|116.32|116.22|116.3|116.22|0
1644837480000|2022-02-14 11:18:00|116.3|116.24|116.3|116.24|116.3|116.24|116.3|116.24|5389
1644837490000|2022-02-14 11:18:10|116.32||116.32||116.32||116.32||2902
1644837500000|2022-02-14 11:18:20|116.3||116.28||116.3||116.28||290
1644837520000|2022-02-14 11:18:40|116.3||116.32||116.32||116.3||1001
1644837530000|2022-02-14 11:18:50|116.26|116.22|116.26|116.18|116.26|116.22|116.2|116.1|1928
1644837540000|2022-02-14 11:19:00|116.28|116.2|116.28|116.18|116.3|116.2|116.26|116.16|0
1644837550000|2022-02-14 11:19:10|116.26|116.16|116.26|116.16|116.28|116.16|116.24|116.16|0
1644837560000|2022-02-14 11:19:20|116.28|116.18|116.28|116.18|116.28|116.18|116.28|116.18|4275
1644837570000|2022-02-14 11:19:30|116.26||116.26||116.26||116.26||0
1644837590000|2022-02-14 11:19:50|116.24|116.16|116.24|116.16|116.24|116.16|116.24|116.16|0
1644837600000|2022-02-14 11:20:00|116.26|116.18|116.24|116.18|116.26|116.18|116.24|116.16|0
1644837610000|2022-02-14 11:20:10|116.22|116.16|116.18|116.1|116.22|116.16|116.14|116.04|2827
1644837620000|2022-02-14 11:20:20|116.22|116.14|116.26|116.18|116.28|116.18|116.22|116.14|6949
1644837630000|2022-02-14 11:20:30|116.24|116.16|116.24|116.14|116.24|116.16|116.24|116.14|0
1644837640000|2022-02-14 11:20:40|116.22|116.16|116.24|116.16|116.24|116.16|116.22|116.16|0
1644837650000|2022-02-14 11:20:50||116.18||116.18||116.18||116.16|50
1644837680000|2022-02-14 11:21:20||116.2||116.18||116.2||116.16|0
1644837690000|2022-02-14 11:21:30||116.16||116.18||116.18||116.16|3454
1644837700000|2022-02-14 11:21:40|116.2|116.16|116.2|116.16|116.2|116.16|116.2|116.16|4164
1644837710000|2022-02-14 11:21:50|116.22|116.18|116.24|116.22|116.24|116.22|116.22|116.18|733
1644837720000|2022-02-14 11:22:00|116.28|116.26|116.42|116.32|116.42|116.34|116.28|116.24|15295
1644837730000|2022-02-14 11:22:10|116.44|116.38|116.42|116.34|116.46|116.38|116.42|116.34|430
1644837750000|2022-02-14 11:22:30|116.44||116.44||116.44||116.44||0
1644837760000|2022-02-14 11:22:40|116.46|116.38|116.44|116.34|116.5|116.4|116.42|116.34|2090
1644837770000|2022-02-14 11:22:50|116.4|116.32|116.4|116.32|116.42|116.32|116.38|116.3|5474
1644837780000|2022-02-14 11:23:00|116.42|116.36|116.34|116.26|116.44|116.36|116.34|116.26|1409
1644837790000|2022-02-14 11:23:10|116.32|116.24|116.24|116.18|116.32|116.24|116.24|116.18|0
1644837800000|2022-02-14 11:23:20|116.26|116.22|116.28|116.22|116.28|116.22|116.26|116.22|1055
1644837810000|2022-02-14 11:23:30|116.32|116.24|116.3|116.22|116.32|116.26|116.3|116.22|1492
1644837820000|2022-02-14 11:23:40|116.28|116.2|116.26|116.18|116.28|116.2|116.26|116.18|0
1644837830000|2022-02-14 11:23:50|116.28|116.2|116.26|116.18|116.28|116.2|116.26|116.18|0
1644837840000|2022-02-14 11:24:00|116.28|116.2|116.26|116.18|116.3|116.2|116.26|116.18|0
1644837850000|2022-02-14 11:24:10|116.28|116.2|116.3|116.2|116.3|116.22|116.28|116.2|30
1644837860000|2022-02-14 11:24:20|116.28|116.18|116.28|116.22|116.28|116.22|116.26|116.18|0
1644837870000|2022-02-14 11:24:30|116.26|116.18|116.18|116.1|116.26|116.18|116.16|116.06|2522
1644837880000|2022-02-14 11:24:40|116.16|116.08|116.14|116.06|116.16|116.08|116.14|116.06|50
1644837890000|2022-02-14 11:24:50|116.16|116.08|116.16|116.08|116.16|116.08|116.16|116.08|4267
1644837900000|2022-02-14 11:25:00|116.18|116.1|116.14|116.06|116.2|116.1|116.14|116.06|0
1644837910000|2022-02-14 11:25:10|116.16|116.08|116.16|116.06|116.18|116.1|116.14|116.06|869
1644837920000|2022-02-14 11:25:20|116.14|116.04|116.1|116.02|116.14|116.06|116.08|116|6959
1644837930000|2022-02-14 11:25:30|116.12|116.08|116.12|116.04|116.14|116.08|116.12|116.02|7953
1644837940000|2022-02-14 11:25:40|116.14|116.06|116.18|116.1|116.2|116.12|116.14|116.06|20
1644837950000|2022-02-14 11:25:50||116.08||116.08||116.1||116.08|0
1644837960000|2022-02-14 11:26:00|116.2|116.1|116.26|116.2|116.26|116.2|116.2|116.1|0
1644837970000|2022-02-14 11:26:10||116.18||116.2||116.22||116.18|0
1644837980000|2022-02-14 11:26:20|116.3|116.24|116.34|116.24|116.36|116.28|116.3|116.24|5520
1644837990000|2022-02-14 11:26:30|116.36|116.26|116.34|116.24|116.36|116.26|116.34|116.24|20
1644838000000|2022-02-14 11:26:40|116.36|116.26|116.36|116.28|116.38|116.3|116.34|116.26|0
1644838010000|2022-02-14 11:26:50|116.34|116.26|116.34|116.24|116.34|116.26|116.34|116.24|0
1644838020000|2022-02-14 11:27:00|116.3|116.22|116.28|116.22|116.3|116.22|116.26|116.2|1
1644838030000|2022-02-14 11:27:10|116.26|116.18|116.28|116.2|116.32|116.22|116.22|116.16|8813
1644838040000|2022-02-14 11:27:20|116.3||116.3||116.3||116.3||1
1644838050000|2022-02-14 11:27:30|116.32|116.24|116.3|116.2|116.34|116.24|116.3|116.2|20
1644838060000|2022-02-14 11:27:40|116.28||116.3||116.3||116.28||0
1644838070000|2022-02-14 11:27:50|116.28|116.24|116.34|116.24|116.34|116.24|116.28|116.24|20
1644838080000|2022-02-14 11:28:00|116.32||116.34||116.34||116.32||0
1644838090000|2022-02-14 11:28:10|116.32|116.26|116.36|116.28|116.38|116.28|116.32|116.26|0
1644838100000|2022-02-14 11:28:20|116.38||116.36||116.38||116.36||0
1644838110000|2022-02-14 11:28:30|116.34|116.24|116.28|116.22|116.34|116.26|116.28|116.2|4971
1644838120000|2022-02-14 11:28:40|||||||||1
1644838130000|2022-02-14 11:28:50|116.26|116.2|116.32|116.24|116.32|116.24|116.24|116.2|4951
1644838140000|2022-02-14 11:29:00|116.3|116.22|116.22|116.16|116.3|116.22|116.22|116.16|0
1644838150000|2022-02-14 11:29:10|116.2||116.22||116.22||116.2||2000
1644838160000|2022-02-14 11:29:20||116.18||116.16||116.18||116.16|0
1644838170000|2022-02-14 11:29:30||116.18||116.18||116.18||116.18|0
1644838180000|2022-02-14 11:29:40|116.2||116.22||116.22||116.2||0
1644838200000|2022-02-14 11:30:00|116.2|116.16|116.18|116.12|116.24|116.16|116.16|116.1|2095
1644838210000|2022-02-14 11:30:10|116.16|116.1|116.16|116.12|116.16|116.12|116.14|116.08|313
1644838220000|2022-02-14 11:30:20|116.18|116.1|116.16|116.06|116.18|116.1|116.12|116.04|2
1644838230000|2022-02-14 11:30:30|116.14|116.04|116.12|116.04|116.16|116.04|116.12|116.04|0
1644838240000|2022-02-14 11:30:40|116.14|116.06|116.1|116.02|116.16|116.06|116.08|116.02|0
1644838250000|2022-02-14 11:30:50|116.08|116|116.08|116|116.08|116|116.08|115.98|9
1644838260000|2022-02-14 11:31:00|116.1|116.02|116.12|116.02|116.12|116.04|116.08|116|9
1644838270000|2022-02-14 11:31:10|116.1|116|116.06|115.98|116.1|116|116.04|115.96|0
1644838280000|2022-02-14 11:31:20|116.08|116|116.08|116|116.08|116|116.08|116|0
1644838290000|2022-02-14 11:31:30|116.06|116.02|116.08|116.02|116.08|116.02|116.04|116.02|2700
1644838300000|2022-02-14 11:31:40|116.1|116.04|116.1|116.02|116.16|116.06|116.1|116.02|66
1644838310000|2022-02-14 11:31:50|116.12|116.06|116.14|116.06|116.14|116.06|116.12|116.06|60
1644838320000|2022-02-14 11:32:00|116.1|116.02|116.08|116|116.1|116.02|116.06|115.98|5327
1644838340000|2022-02-14 11:32:20|||||||||6526
1644838350000|2022-02-14 11:32:30|116.1|116.04|116.1|116.06|116.1|116.06|116.1|116|2000
1644838380000|2022-02-14 11:33:00|||||||||1
1644838390000|2022-02-14 11:33:10|116.08|116.02|116.08|116|116.08|116.02|116.08|116|9197
1644838400000|2022-02-14 11:33:20|116.06|115.98|116.08|116|116.08|116|116.06|115.98|0
1644838410000|2022-02-14 11:33:30|116.1|116.02|116.1|116.04|116.12|116.04|116.08|116.02|7
1644838420000|2022-02-14 11:33:40|116.08|116.02|116.1|116.04|116.1|116.06|116.08|116.02|30
1644838430000|2022-02-14 11:33:50|116.12|116.08|116.28|116.22|116.32|116.22|116.12|116.06|5272
1644838440000|2022-02-14 11:34:00|116.26|116.2|116.18|116.08|116.26|116.22|116.14|116.08|599
1644838450000|2022-02-14 11:34:10|116.16|116.06|116.08|116|116.16|116.06|116.04|115.96|4000
1644838460000|2022-02-14 11:34:20|116.1|116.02|116.06|116|116.1|116.02|116.06|116|1061
1644838470000|2022-02-14 11:34:30|116.04|115.98|116.04|115.96|116.06|115.98|116.02|115.92|1507
1644838480000|2022-02-14 11:34:40|116.06|115.98|116.04|115.96|116.06|115.98|116.04|115.96|0
1644838490000|2022-02-14 11:34:50|116.06|115.98|116.06|116|116.06|116|116.02|115.94|5
1644838500000|2022-02-14 11:35:00|116.08|116.02|116.08|116.02|116.14|116.06|116.06|116|10739
1644838510000|2022-02-14 11:35:10|116.1|116|116.14|116.06|116.14|116.06|116.06|116|4450
1644838520000|2022-02-14 11:35:20|116.16|116.08|116.14|116.06|116.16|116.08|116.14|116.06|0
1644838530000|2022-02-14 11:35:30|116.16|116.08|116.16|116.06|116.16|116.08|116.16|116.06|0
1644838540000|2022-02-14 11:35:40|116.14||116.14||116.14||116.14||0
1644838550000|2022-02-14 11:35:50|116.16|116.08|116.16|116.06|116.18|116.1|116.16|116.06|3211
1644838560000|2022-02-14 11:36:00||116.08||116.06||116.08||116.06|30
1644838570000|2022-02-14 11:36:10|116.18|116.08|116.16|116.08|116.2|116.12|116.16|116.06|0
1644838580000|2022-02-14 11:36:20|116.18|116.1|116.16|116.06|116.2|116.12|116.16|116.06|7272
1644838590000|2022-02-14 11:36:30|116.12|116.08|116.12|116.06|116.12|116.08|116.12|116.06|0
1644838600000|2022-02-14 11:36:40|116.14||116.14||116.14||116.14||595
1644838610000|2022-02-14 11:36:50|116.12||116.12||116.12||116.1||0
1644838620000|2022-02-14 11:37:00|116.14|116.08|116.2|116.12|116.2|116.12|116.14|116.08|4658
1644838630000|2022-02-14 11:37:10|116.18||116.2||116.2||116.18||0
1644838640000|2022-02-14 11:37:20||116.1||116.1||116.14||116.1|0
1644838650000|2022-02-14 11:37:30|116.22|116.16|116.28|116.22|116.3|116.22|116.22|116.16|11518
1644838660000|2022-02-14 11:37:40|116.3|116.18|116.18|116.1|116.3|116.18|116.18|116.1|16050
1644838670000|2022-02-14 11:37:50||116.12||116.12||116.12||116.12|0
1644838680000|2022-02-14 11:38:00|116.2|116.1|116.24|116.16|116.28|116.2|116.2|116.1|50
1644838690000|2022-02-14 11:38:10|116.22|116.14|116.18|116.1|116.22|116.14|116.18|116.1|0
1644838700000|2022-02-14 11:38:20|116.2|116.12|116.18|116.1|116.2|116.12|116.18|116.1|20
1644838710000|2022-02-14 11:38:30|116.2|116.12|116.2|116.12|116.2|116.12|116.2|116.12|158
1644838720000|2022-02-14 11:38:40|116.18|116.1|116.18|116.1|116.2|116.12|116.18|116.1|17122
1644838730000|2022-02-14 11:38:50|116.2|116.12|116.22|116.12|116.24|116.16|116.2|116.12|80
1644838740000|2022-02-14 11:39:00|116.24|116.14|116.28|116.2|116.28|116.2|116.24|116.14|3516
1644838750000|2022-02-14 11:39:10||116.22||116.22||116.22||116.22|0
1644838760000|2022-02-14 11:39:20|116.3|116.24|116.28|116.2|116.32|116.24|116.28|116.18|0
1644838770000|2022-02-14 11:39:30|||||||||2558
1644838790000|2022-02-14 11:39:50||116.22||116.22||116.22||116.22|0
1644838800000|2022-02-14 11:40:00|116.3|116.24|116.28|116.24|116.32|116.24|116.28|116.24|30
1644838810000|2022-02-14 11:40:10|116.26|116.22|116.2|116.12|116.26|116.22|116.2|116.12|5146
1644838820000|2022-02-14 11:40:20|116.22|116.14|116.22|116.16|116.24|116.16|116.22|116.14|0
1644838840000|2022-02-14 11:40:40|116.2|116.12|116.16|116.1|116.2|116.12|116.12|116.02|3588
1644838850000|2022-02-14 11:40:50||116.08||116.1||116.1||116.08|0
1644838870000|2022-02-14 11:41:10|116.14||116.16||116.16||116.14||0
1644838880000|2022-02-14 11:41:20|||||||||3426
1644838890000|2022-02-14 11:41:30|116.2|116.12|116.22|116.14|116.22|116.14|116.2|116.12|6008
1644838900000|2022-02-14 11:41:40|116.24|116.16|116.28|116.2|116.28|116.2|116.22|116.14|140
1644838910000|2022-02-14 11:41:50|116.24|116.18|116.24|116.2|116.24|116.22|116.24|116.18|0
1644838920000|2022-02-14 11:42:00|116.22|116.16|116.28|116.2|116.28|116.2|116.2|116.12|1474
1644838930000|2022-02-14 11:42:10|116.26|116.18|116.24|116.18|116.26|116.2|116.24|116.16|115
1644838950000|2022-02-14 11:42:30|116.26||116.24||116.26||116.24||2
1644838970000|2022-02-14 11:42:50|116.22||116.22||116.22||116.22||0
1644838990000|2022-02-14 11:43:10|116.24||116.24||116.26||116.24||1581
1644839000000|2022-02-14 11:43:20|116.26|116.2|116.26|116.18|116.26|116.2|116.26|116.18|0
1644839010000|2022-02-14 11:43:30|116.24|116.2|116.28|116.2|116.28|116.2|116.22|116.2|30
1644839030000|2022-02-14 11:43:50|116.26|116.18|116.26|116.18|116.26|116.18|116.24|116.18|3
1644839040000|2022-02-14 11:44:00|116.28|116.2|116.28|116.2|116.28|116.2|116.28|116.2|2220
1644839060000|2022-02-14 11:44:20|116.26|116.18|116.24|116.18|116.28|116.18|116.24|116.18|300
1644839070000|2022-02-14 11:44:30|116.26|116.22|116.24|116.18|116.28|116.22|116.24|116.18|1080
1644839080000|2022-02-14 11:44:40|116.26||116.26||116.26||116.24||0
1644839090000|2022-02-14 11:44:50|116.28|116.2|116.3|116.24|116.3|116.24|116.28|116.2|0
1644839100000|2022-02-14 11:45:00|||||||||8549
1644839110000|2022-02-14 11:45:10|116.26|116.22|116.22|116.18|116.26|116.22|116.22|116.18|4691
1644839120000|2022-02-14 11:45:20|116.2|116.14|116.18|116.1|116.22|116.18|116.18|116.1|9186
1644839130000|2022-02-14 11:45:30|116.16|116.08|116.18|116.1|116.2|116.1|116.16|116.08|0
1644839140000|2022-02-14 11:45:40|116.16||116.18||116.18||116.16||3418
1644839160000|2022-02-14 11:46:00|116.2|116.14|116.2|116.1|116.22|116.14|116.2|116.1|3501
1644839170000|2022-02-14 11:46:10|116.18|116.12|116.2|116.12|116.2|116.12|116.18|116.1|92
1644839180000|2022-02-14 11:46:20|116.22|116.1|116.18|116.1|116.22|116.1|116.18|116.1|0
1644839190000|2022-02-14 11:46:30|116.16|116.08|116.14|116.08|116.16|116.08|116.12|116.06|0
1644839200000|2022-02-14 11:46:40|116.16|116.1|116.14|116.08|116.16|116.1|116.12|116.08|0
1644839210000|2022-02-14 11:46:50|116.12||116.14||116.14||116.12||0
1644839220000|2022-02-14 11:47:00|116.16||116.16||116.16||116.16||0
1644839230000|2022-02-14 11:47:10|||||||||1706
1644839240000|2022-02-14 11:47:20|116.12||116.12||116.16||116.12||50
1644839250000|2022-02-14 11:47:30|116.14||116.14||116.14||116.14||0
1644839260000|2022-02-14 11:47:40|116.12||116.12||116.14||116.12||3086
1644839270000|2022-02-14 11:47:50|116.14||116.12||116.14||116.12||0
1644839280000|2022-02-14 11:48:00|116.14|116.1|116.14|116.08|116.14|116.1|116.14|116.08|2000
1644839290000|2022-02-14 11:48:10|116.16|116.1|116.22|116.14|116.24|116.18|116.16|116.1|4016
1644839300000|2022-02-14 11:48:20|116.24|116.16|116.18|116.12|116.24|116.16|116.16|116.08|0
1644839310000|2022-02-14 11:48:30|116.16||116.18||116.18||116.16||0
1644839320000|2022-02-14 11:48:40|116.16|116.1|116.16|116.1|116.16|116.1|116.14|116.08|938
1644839340000|2022-02-14 11:49:00|116.12|116.08|116.14|116.1|116.14|116.1|116.12|116.08|2354
1644839360000|2022-02-14 11:49:20|116.16|116.12|116.2|116.12|116.2|116.12|116.16|116.12|4887
1644839370000|2022-02-14 11:49:30|116.22|116.16|116.22|116.16|116.24|116.16|116.22|116.16|0
1644839380000|2022-02-14 11:49:40|116.24||116.22||116.24||116.22||4412
1644839390000|2022-02-14 11:49:50|116.24||116.24||116.24||116.22||0
1644839400000|2022-02-14 11:50:00|116.22|116.18|116.22|116.14|116.24|116.18|116.18|116.12|687
1644839410000|2022-02-14 11:50:10|116.24|116.12|116.24|116.16|116.24|116.16|116.24|116.12|0
1644839420000|2022-02-14 11:50:20|116.22|116.14|116.24|116.16|116.24|116.16|116.2|116.12|1712
1644839430000|2022-02-14 11:50:30|116.22|116.14|116.2|116.14|116.22|116.14|116.2|116.14|0
1644839440000|2022-02-14 11:50:40|116.18|116.12|116.22|116.14|116.24|116.14|116.18|116.12|2000
1644839450000|2022-02-14 11:50:50|116.24|116.16|116.24|116.16|116.24|116.16|116.22|116.16|0
1644839460000|2022-02-14 11:51:00|116.26|116.2|116.26|116.18|116.26|116.2|116.26|116.18|4362
1644839500000|2022-02-14 11:51:40|||||||||1777
1644839520000|2022-02-14 11:52:00|116.28|116.22|116.28|116.22|116.3|116.22|116.28|116.22|225
1644839530000|2022-02-14 11:52:10|116.26|116.2|116.26|116.22|116.26|116.22|116.24|116.16|25
1644839550000|2022-02-14 11:52:30|116.28||116.28||116.28||116.28||0
1644839570000|2022-02-14 11:52:50|116.3||116.28||116.3||116.28||0
1644839600000|2022-02-14 11:53:20||116.24||116.24||116.24||116.22|8
1644839610000|2022-02-14 11:53:30|116.3|116.22|116.28|116.22|116.3|116.22|116.28|116.2|1560
1644839620000|2022-02-14 11:53:40|116.26||116.28||116.28||116.26||7263
1644839640000|2022-02-14 11:54:00|||||||||2580
1644839660000|2022-02-14 11:54:20|116.3|116.24|116.3|116.24|116.3|116.24|116.3|116.24|4
1644839670000|2022-02-14 11:54:30|116.28||116.28||116.28||116.28||2395
1644839680000|2022-02-14 11:54:40|116.26|116.22|116.28|116.2|116.28|116.22|116.26|116.18|219
1644839700000|2022-02-14 11:55:00|116.26|116.18|116.22|116.14|116.26|116.18|116.2|116.14|5524
1644839710000|2022-02-14 11:55:10||116.18||116.14||116.18||116.14|0
1644839720000|2022-02-14 11:55:20|116.2||116.22||116.22||116.2||258
1644839730000|2022-02-14 11:55:30|116.2|116.16|116.2|116.16|116.2|116.16|116.2|116.16|0
1644839740000|2022-02-14 11:55:40|||||||||1000
1644839750000|2022-02-14 11:55:50||116.18||116.18||116.18||116.18|0
1644839760000|2022-02-14 11:56:00|116.22|116.2|116.2|116.16|116.26|116.2|116.2|116.16|8052
1644839780000|2022-02-14 11:56:20|116.22||116.22||116.22||116.2||30
1644839790000|2022-02-14 11:56:30|116.2|116.14|116.12|116.06|116.2|116.14|116.08|116.02|2192
1644839800000|2022-02-14 11:56:40||116.04||116.06||116.06||116.04|0
1644839810000|2022-02-14 11:56:50|116.1||116.1||116.1||116.1||2200
1644839820000|2022-02-14 11:57:00|116.12||116.1||116.12||116.1||1107
1644839830000|2022-02-14 11:57:10|116.12||116.1||116.12||116.1||0
1644839840000|2022-02-14 11:57:20|||||||||1410
1644839850000|2022-02-14 11:57:30|116.12||116.12||116.12||116.12||40
1644839860000|2022-02-14 11:57:40|||||||||21742
1644839870000|2022-02-14 11:57:50|116.14|116.08|116.16|116.1|116.18|116.12|116.14|116.08|4866
1644839890000|2022-02-14 11:58:10||116.08||116.08||116.1||116.08|70
1644839900000|2022-02-14 11:58:20|116.14|116.06|116.16|116.08|116.16|116.08|116.1|116.02|0
1644839910000|2022-02-14 11:58:30|116.14|116.06|116.06|115.98|116.14|116.06|116.04|115.98|549
1644839930000|2022-02-14 11:58:50|116.04||116.02||116.04||116.02||0
1644839940000|2022-02-14 11:59:00|116.04||116.04||116.04||116.04||8571
1644839960000|2022-02-14 11:59:20|116.02|116|116.02|116|116.02|116|116.02|116|888
1644839970000|2022-02-14 11:59:30|116.04||116.04||116.04||116.04||2154
1644839980000|2022-02-14 11:59:40|116.02|115.98|116.02|115.96|116.02|115.98|116.02|115.92|6790
1644839990000|2022-02-14 11:59:50|116.04|115.98|116.04|115.98|116.04|115.98|116.04|115.98|0
1644840000000|2022-02-14 12:00:00|116.06|116|116.18|116.1|116.18|116.1|116.06|116|22402
1644840010000|2022-02-14 12:00:10|116.2|116.14|116.22|116.14|116.22|116.14|116.2|116.14|0
1644840030000|2022-02-14 12:00:30|116.18|116.12|116.12|116.06|116.18|116.12|116.1|116.02|1953
1644840040000|2022-02-14 12:00:40|116.1|116.02|116.14|116.06|116.14|116.06|116.1|116.02|0
1644840050000|2022-02-14 12:00:50|116.1|116.04|116.12|116.04|116.12|116.04|116.1|116.02|18
1644840060000|2022-02-14 12:01:00|116.08|116.02|116.08|116.02|116.08|116.02|116.06|116.02|0
1644840070000|2022-02-14 12:01:10|116.06||116.06||116.06||116.06||8563
1644840080000|2022-02-14 12:01:20|||||||||328
1644840090000|2022-02-14 12:01:30|116.08|116.06|116.06|116.02|116.1|116.06|116.06|116.02|10000
1644840110000|2022-02-14 12:01:50|||||||||3568
1644840120000|2022-02-14 12:02:00|116.08|116.04|116.08|116.02|116.1|116.06|116.08|116.02|2175
1644840130000|2022-02-14 12:02:10|116.06||116.08||116.08||116.06||0
1644840140000|2022-02-14 12:02:20|116.06|116|116.08|115.98|116.08|116.02|116|115.92|5400
1644840150000|2022-02-14 12:02:30|116.1|116.02|116.1|116|116.1|116.04|116.06|115.98|0
1644840160000|2022-02-14 12:02:40||116.04||116.04||116.04||116.04|0
1644840170000|2022-02-14 12:02:50||116.02||116.04||116.04||116|0
1644840180000|2022-02-14 12:03:00|116.08|116.02|116.08|116|116.08|116.02|116.08|116|0
1644840190000|2022-02-14 12:03:10||116.02||116.02||116.04||116.02|0
1644840200000|2022-02-14 12:03:20|116.1|116.04|116.1|116.04|116.1|116.04|116.1|116.04|602
1644840220000|2022-02-14 12:03:40|116.08|116.02|116.08|116.02|116.1|116.02|116.08|116.02|2021
1644840230000|2022-02-14 12:03:50|116.1|116.06|116.1|116.06|116.1|116.06|116.1|116.06|5000
1644840240000|2022-02-14 12:04:00|116.12|116.08|116.12|116.08|116.14|116.12|116.12|116.06|9344
1644840250000|2022-02-14 12:04:10|116.14||116.14||116.14||116.14||12842
1644840260000|2022-02-14 12:04:20|116.12|116.04|116.12|116.04|116.12|116.04|116.1|116.02|1941
1644840270000|2022-02-14 12:04:30|||||||||3218
1644840290000|2022-02-14 12:04:50|116.14|116.06|116.14|116.08|116.14|116.08|116.14|116.06|500
1644840300000|2022-02-14 12:05:00|116.12|116.06|116.12|116.04|116.12|116.06|116.12|116.04|2562
1644840320000|2022-02-14 12:05:20|||||||||2585
1644840340000|2022-02-14 12:05:40|116.14|116.08|116.14|116.08|116.14|116.08|116.14|116.08|30
1644840390000|2022-02-14 12:06:30|116.18|116.12|116.18|116.1|116.2|116.14|116.18|116.1|5725
1644840400000|2022-02-14 12:06:40|116.2|116.14|116.22|116.14|116.22|116.14|116.2|116.14|32387
1644840410000|2022-02-14 12:06:50|116.2|116.16|116.2|116.16|116.2|116.16|116.2|116.16|0
1644840420000|2022-02-14 12:07:00|116.18|116.14|116.14|116.1|116.18|116.14|116.12|116.06|583
1644840430000|2022-02-14 12:07:10|116.12|116.08|116.1|116.04|116.12|116.08|116.1|116.04|1300
1644840440000|2022-02-14 12:07:20|116.12||116.12||116.12||116.12||0
1644840450000|2022-02-14 12:07:30|116.1|116.02|116.1|116.04|116.1|116.04|116.1|116.02|50
1644840470000|2022-02-14 12:07:50|116.12|116.06|116.12|116.06|116.12|116.06|116.12|116.06|38
1644840480000|2022-02-14 12:08:00|116.1|116.02|116.1|116.02|116.1|116.02|116.06|116.02|111
1644840490000|2022-02-14 12:08:10|116.12|116.06|116.12|116.06|116.12|116.06|116.12|116.06|3838
1644840500000|2022-02-14 12:08:20|||||||||2344
1644840520000|2022-02-14 12:08:40|116.1|116.04|116.1|116.02|116.1|116.04|116.1|116.02|696
1644840540000|2022-02-14 12:09:00|116.08|115.98|115.98|115.9|116.08|115.98|115.98|115.9|1646
1644840550000|2022-02-14 12:09:10|115.96|115.88|115.9|115.84|115.96|115.9|115.86|115.78|9358
1644840560000|2022-02-14 12:09:20|115.88|115.82|115.88|115.8|115.9|115.82|115.88|115.8|8586
1644840580000|2022-02-14 12:09:40|115.9|115.82|115.86|115.8|115.9|115.82|115.86|115.8|50
1644840590000|2022-02-14 12:09:50|115.88|115.82|115.92|115.86|115.92|115.86|115.88|115.82|60
1644840600000|2022-02-14 12:10:00|115.9|115.84|115.9|115.84|115.9|115.84|115.88|115.84|0
1644840620000|2022-02-14 12:10:20|115.88|115.82|115.88|115.8|115.88|115.82|115.88|115.78|5239
1644840630000|2022-02-14 12:10:30|115.86|115.78|115.8|115.76|115.86|115.78|115.8|115.76|863
1644840640000|2022-02-14 12:10:40|115.78|115.72|115.76|115.68|115.78|115.72|115.76|115.66|500
1644840650000|2022-02-14 12:10:50|115.74|115.66|115.82|115.74|115.84|115.74|115.7|115.62|16467
1644840660000|2022-02-14 12:11:00|115.84|115.76|115.84|115.78|115.84|115.78|115.84|115.76|732
1644840670000|2022-02-14 12:11:10|115.86|115.8|115.9|115.82|115.92|115.86|115.86|115.8|1811
1644840680000|2022-02-14 12:11:20|||||||||2567
1644840690000|2022-02-14 12:11:30|115.92|115.86|115.98|115.9|115.98|115.9|115.92|115.84|50
1644840700000|2022-02-14 12:11:40|115.94|115.88|115.94|115.9|115.94|115.9|115.94|115.88|0
1644840710000|2022-02-14 12:11:50|115.98||115.96||115.98||115.96||0
1644840720000|2022-02-14 12:12:00|115.94|115.88|115.94|115.88|115.94|115.88|115.86|115.82|4661
1644840730000|2022-02-14 12:12:10|115.92|115.84|115.86|115.78|115.92|115.84|115.84|115.78|518
1644840740000|2022-02-14 12:12:20|115.84|115.82|115.82|115.74|115.88|115.82|115.82|115.74|1942
1644840750000|2022-02-14 12:12:30|115.84|115.76|115.82|115.74|115.84|115.76|115.82|115.74|0
1644840760000|2022-02-14 12:12:40|||||||||438
1644840770000|2022-02-14 12:12:50|115.8|115.72|115.8|115.72|115.8|115.72|115.78|115.72|8244
1644840780000|2022-02-14 12:13:00|115.82|115.74|115.82|115.74|115.82|115.74|115.82|115.72|4037
1644840790000|2022-02-14 12:13:10||115.72||115.76||115.76||115.72|0
1644840800000|2022-02-14 12:13:20|115.78|115.72|115.74|115.68|115.78|115.72|115.74|115.68|69
1644840810000|2022-02-14 12:13:30|115.76||115.76||115.78||115.76||0
1644840820000|2022-02-14 12:13:40|115.78|115.66|115.74|115.64|115.78|115.66|115.72|115.64|0
1644840830000|2022-02-14 12:13:50|115.72|115.62|115.66|115.6|115.72|115.62|115.66|115.6|860
1644840840000|2022-02-14 12:14:00|115.68||115.66||115.7||115.66||0
1644840850000|2022-02-14 12:14:10|115.68|115.62|115.72|115.66|115.72|115.66|115.68|115.6|8779
1644840860000|2022-02-14 12:14:20|||||||||2162
1644840870000|2022-02-14 12:14:30||115.68||115.66||115.68||115.66|305
1644840890000|2022-02-14 12:14:50||115.68||115.66||115.68||115.66|5414
1644840910000|2022-02-14 12:15:10|||||||||1152
1644840920000|2022-02-14 12:15:20|115.7||115.72||115.72||115.7||1520
1644840930000|2022-02-14 12:15:30|||||||||19721
1644840950000|2022-02-14 12:15:50|115.7||115.7||115.72||115.7||0
1644840960000|2022-02-14 12:16:00|115.72||115.72||115.72||115.72||1281
1644840970000|2022-02-14 12:16:10|115.7|115.64|115.62|115.54|115.7|115.64|115.62|115.54|3609
1644840980000|2022-02-14 12:16:20||115.56||115.56||115.56||115.56|0
1644840990000|2022-02-14 12:16:30|115.64|115.58|115.66|115.62|115.66|115.62|115.62|115.58|18471
1644841000000|2022-02-14 12:16:40||115.58||115.6||115.6||115.58|2724
1644841010000|2022-02-14 12:16:50|||||||||1706
1644841020000|2022-02-14 12:17:00||115.58||115.58||115.58||115.58|470
1644841040000|2022-02-14 12:17:20||115.6||115.6||115.6||115.6|0
1644841050000|2022-02-14 12:17:30|115.64|115.62|115.7|115.66|115.7|115.66|115.64|115.62|4831
1644841060000|2022-02-14 12:17:40|115.68|115.64|115.68|115.6|115.68|115.64|115.66|115.58|13326
1644841070000|2022-02-14 12:17:50|115.7|115.62|115.68|115.62|115.7|115.62|115.68|115.62|30
1644841080000|2022-02-14 12:18:00|115.64|115.6|115.64|115.58|115.64|115.6|115.64|115.58|1604
1644841090000|2022-02-14 12:18:10|115.66||115.66||115.66||115.66||0
1644841130000|2022-02-14 12:18:50|115.68|115.6|115.7|115.66|115.74|115.68|115.66|115.6|7560
1644841140000|2022-02-14 12:19:00|||||||||241
1644841150000|2022-02-14 12:19:10|115.74|115.68|115.74|115.66|115.78|115.72|115.74|115.66|7482
1644841160000|2022-02-14 12:19:20|115.72|115.64|115.72|115.64|115.72|115.64|115.66|115.62|5147
1644841170000|2022-02-14 12:19:30|115.7|115.66|115.72|115.64|115.74|115.68|115.7|115.64|2158
1644841180000|2022-02-14 12:19:40|115.74|115.66|115.74|115.7|115.74|115.7|115.74|115.64|3544
1644841200000|2022-02-14 12:20:00|||||||||12961
1644841210000|2022-02-14 12:20:10|115.72|115.68|115.72|115.64|115.72|115.68|115.68|115.62|5798
1644841220000|2022-02-14 12:20:20||115.66||115.64||115.66||115.64|0
1644841230000|2022-02-14 12:20:30||115.68||115.68||115.68||115.64|2592
1644841240000|2022-02-14 12:20:40|115.74|115.72|115.76|115.7|115.8|115.76|115.74|115.68|8298
1644841250000|2022-02-14 12:20:50|115.78|115.68|115.86|115.8|115.86|115.8|115.78|115.68|9928
1644841270000|2022-02-14 12:21:10|115.84|115.78|115.78|115.7|115.84|115.78|115.78|115.7|566
1644841290000|2022-02-14 12:21:30|115.8|115.74|115.88|115.8|115.9|115.84|115.8|115.74|1150
1644841300000|2022-02-14 12:21:40|115.86||115.86||115.88||115.86||432
1644841310000|2022-02-14 12:21:50|115.82|115.78|115.78|115.72|115.82|115.78|115.78|115.7|2524
1644841320000|2022-02-14 12:22:00|115.76|115.7|115.76|115.68|115.76|115.7|115.76|115.68|0
1644841330000|2022-02-14 12:22:10|115.78|115.72|115.78|115.72|115.78|115.72|115.78|115.72|1709
1644841340000|2022-02-14 12:22:20||115.68||115.7||115.7||115.68|0
1644841350000|2022-02-14 12:22:30|115.74|115.68|115.78|115.68|115.78|115.68|115.74|115.68|0
1644841360000|2022-02-14 12:22:40|115.74||115.74||115.74||115.74||0
1644841370000|2022-02-14 12:22:50|115.78|115.7|115.76|115.68|115.78|115.7|115.74|115.68|0
1644841380000|2022-02-14 12:23:00|115.74|115.66|115.74|115.68|115.78|115.68|115.74|115.66|0
1644841390000|2022-02-14 12:23:10|115.76||115.78||115.78||115.76||500
1644841400000|2022-02-14 12:23:20|115.76|115.66|115.74|115.68|115.76|115.68|115.74|115.66|9
1644841410000|2022-02-14 12:23:30||115.7||115.7||115.7||115.7|0
1644841420000|2022-02-14 12:23:40|115.72|115.66|115.72|115.68|115.72|115.68|115.72|115.64|1185
1644841430000|2022-02-14 12:23:50|115.74|115.7|115.74|115.7|115.74|115.7|115.74|115.7|675
1644841440000|2022-02-14 12:24:00|115.76|115.68|115.84|115.78|115.84|115.78|115.74|115.68|26679
1644841450000|2022-02-14 12:24:10|||||||||96242
1644841460000|2022-02-14 12:24:20|115.86|115.8|115.86|115.8|115.86|115.8|115.86|115.78|1185
1644841470000|2022-02-14 12:24:30|115.88||115.88||115.88||115.88||0
1644841490000|2022-02-14 12:24:50|115.84|115.78|115.84|115.78|115.84|115.78|115.84|115.78|30
1644841510000|2022-02-14 12:25:10|115.82|115.76|115.78|115.72|115.82|115.76|115.76|115.66|1305
1644841520000|2022-02-14 12:25:20|115.8|115.74|115.8|115.74|115.8|115.74|115.8|115.74|12
1644841540000|2022-02-14 12:25:40|115.78|115.7|115.68|115.64|115.78|115.7|115.68|115.64|237
1644841560000|2022-02-14 12:26:00|115.66|115.6|115.68|115.62|115.68|115.64|115.66|115.6|880
1644841570000|2022-02-14 12:26:10|115.7|115.66|115.7|115.68|115.7|115.68|115.7|115.64|3974
1644841580000|2022-02-14 12:26:20|115.72|115.7|115.76|115.7|115.78|115.7|115.7|115.7|8269
1644841590000|2022-02-14 12:26:30||115.68||115.68||115.68||115.68|0
1644841600000|2022-02-14 12:26:40|115.78|115.72|115.8|115.74|115.8|115.74|115.78|115.7|2853
1644841610000|2022-02-14 12:26:50|115.82|115.76|115.84|115.78|115.84|115.78|115.8|115.74|0
1644841620000|2022-02-14 12:27:00|||||||||7500
1644841630000|2022-02-14 12:27:10|115.86|115.8|115.88|115.82|115.98|115.9|115.86|115.78|3189
1644841640000|2022-02-14 12:27:20|115.9|115.84|115.9|115.82|115.9|115.86|115.9|115.82|0
1644841650000|2022-02-14 12:27:30|115.92|115.86|115.94|115.86|115.98|115.9|115.92|115.84|1981
1644841670000|2022-02-14 12:27:50|115.9|115.88|115.94|115.86|115.94|115.88|115.9|115.86|403
1644841680000|2022-02-14 12:28:00|115.96|115.88|116|115.94|116|115.94|115.96|115.88|27787
1644841690000|2022-02-14 12:28:10|116.02|115.96|116|115.92|116.02|115.96|116|115.92|130
1644841700000|2022-02-14 12:28:20|116.02|115.96|115.96|115.88|116.02|115.96|115.94|115.88|1179
1644841710000|2022-02-14 12:28:30|115.98|115.92|115.96|115.88|116|115.92|115.96|115.88|0
1644841730000|2022-02-14 12:28:50|115.92||115.94||115.94||115.92||0
1644841740000|2022-02-14 12:29:00|115.96||115.96||115.96||115.96||457
1644841760000|2022-02-14 12:29:20|116|115.9|116.02|115.96|116.02|115.96|116|115.88|1398
1644841770000|2022-02-14 12:29:30|116.04|115.98|116.06|116.02|116.08|116.02|116.04|115.98|2672
1644841780000|2022-02-14 12:29:40|116.08||116.06||116.08||116.06||30
1644841790000|2022-02-14 12:29:50|116.08||116.06||116.08||116.06||0
1644841800000|2022-02-14 12:30:00|116.08|116.04|116.08|116.02|116.08|116.04|116.06|116.02|0
1644841810000|2022-02-14 12:30:10|116.06|116|116.04|116|116.08|116|116.02|115.94|13581
1644841820000|2022-02-14 12:30:20||115.98||115.98||116||115.98|0
1644841830000|2022-02-14 12:30:30|116.06|116|116.08|116.04|116.08|116.04|116.06|116|1400
1644841840000|2022-02-14 12:30:40|116.12|116.06|116.18|116.12|116.22|116.12|116.1|116.04|14091
1644841850000|2022-02-14 12:30:50|116.2|116.14|116.26|116.18|116.26|116.18|116.2|116.14|807
1644841860000|2022-02-14 12:31:00|116.28|116.2|116.28|116.22|116.3|116.22|116.24|116.2|90
1644841870000|2022-02-14 12:31:10|116.3||116.3||116.3||116.28||0
1644841880000|2022-02-14 12:31:20|116.28||116.28||116.28||116.28||0
1644841890000|2022-02-14 12:31:30|116.3|116.24|116.3|116.24|116.3|116.26|116.3|116.22|0
1644841910000|2022-02-14 12:31:50|116.28|116.2|116.24|116.2|116.28|116.2|116.22|116.14|6882
1644841930000|2022-02-14 12:32:10|116.26|116.22|116.28|116.2|116.28|116.22|116.26|116.2|20
1644841940000|2022-02-14 12:32:20|116.26|116.22|116.36|116.3|116.36|116.3|116.26|116.2|8455
1644841950000|2022-02-14 12:32:30|116.38|116.28|116.3|116.28|116.38|116.28|116.3|116.24|0
1644841960000|2022-02-14 12:32:40|116.32||116.32||116.32||116.3||357
1644841980000|2022-02-14 12:33:00|116.3|116.24|116.28|116.22|116.3|116.24|116.28|116.22|428
1644841990000|2022-02-14 12:33:10|116.3|116.26|116.32|116.26|116.36|116.28|116.3|116.26|5125
1644842000000|2022-02-14 12:33:20||116.28||116.28||116.28||116.28|0
1644842010000|2022-02-14 12:33:30|||||||||509
1644842020000|2022-02-14 12:33:40|116.36||116.32||116.36||116.32||11968
1644842030000|2022-02-14 12:33:50|116.34||116.34||116.34||116.32||8705
1644842040000|2022-02-14 12:34:00|116.32||116.32||116.32||116.32||0
1644842050000|2022-02-14 12:34:10|116.3|116.26|116.28|116.22|116.3|116.26|116.28|116.22|1874
1644842060000|2022-02-14 12:34:20|116.3|116.26|116.28|116.22|116.32|116.26|116.28|116.22|4929
1644842080000|2022-02-14 12:34:40|116.3||116.3||116.3||116.3||41
1644842090000|2022-02-14 12:34:50|||||||||5494
1644842100000|2022-02-14 12:35:00|116.26||116.28||116.3||116.24||0
1644842110000|2022-02-14 12:35:10||116.26||116.22||116.26||116.22|38
1644842120000|2022-02-14 12:35:20||116.24||116.24||116.26||116.24|18439
1644842130000|2022-02-14 12:35:30|116.3|116.26|116.34|116.26|116.36|116.26|116.3|116.26|5667
1644842150000|2022-02-14 12:35:50|116.36|116.28|116.3|116.24|116.42|116.34|116.3|116.24|15613
1644842160000|2022-02-14 12:36:00|116.32|116.28|116.28|116.22|116.32|116.28|116.26|116.22|4804
1644842170000|2022-02-14 12:36:10|||||||||838
1644842180000|2022-02-14 12:36:20|116.3|116.26|116.3|116.26|116.3|116.28|116.3|116.26|2356
1644842190000|2022-02-14 12:36:30|116.32|116.24|116.42|116.4|116.52|116.44|116.32|116.22|64522
1644842200000|2022-02-14 12:36:40|116.4|116.38|116.46|116.38|116.46|116.38|116.36|116.3|21919
1644842210000|2022-02-14 12:36:50|116.42|116.36|116.46|116.38|116.46|116.4|116.42|116.34|186
1644842220000|2022-02-14 12:37:00|116.44|116.36|116.34|116.26|116.44|116.36|116.3|116.24|3532
1644842230000|2022-02-14 12:37:10||116.28||116.28||116.28||116.24|0
1644842240000|2022-02-14 12:37:20|116.32|116.26|116.34|116.28|116.34|116.28|116.32|116.24|209
1644842270000|2022-02-14 12:37:50|116.36|116.3|116.4|116.32|116.4|116.32|116.36|116.28|1428
1644842280000|2022-02-14 12:38:00|116.42|116.34|116.5|116.4|116.5|116.4|116.42|116.34|4758
1644842290000|2022-02-14 12:38:10||116.42||116.42||116.42||116.42|0
1644842300000|2022-02-14 12:38:20|116.48|116.4|116.42|116.36|116.48|116.4|116.42|116.34|7422
1644842310000|2022-02-14 12:38:30||116.34||116.36||116.36||116.32|0
1644842320000|2022-02-14 12:38:40||116.34||116.32||116.34||116.32|0
1644842330000|2022-02-14 12:38:50|116.44|116.34|116.68|116.58|116.68|116.58|116.44|116.34|13112
1644842340000|2022-02-14 12:39:00|116.66|116.54|116.96|116.9|116.96|116.9|116.64|116.54|33414
1644842350000|2022-02-14 12:39:10|116.98|116.92|117.04|116.94|117.1|116.98|116.9|116.82|40631
1644842360000|2022-02-14 12:39:20|117.06|116.96|117.04|116.94|117.1|117.02|117|116.92|4183
1644842370000|2022-02-14 12:39:30|117|116.92|117.1|117|117.14|117.06|117|116.92|10398
1644842380000|2022-02-14 12:39:40|117.08|117.02|117.08|117.04|117.1|117.06|117.04|117|6542
1644842390000|2022-02-14 12:39:50|117.04|117.02|116.94|116.9|117.04|117.02|116.88|116.82|63964
1644842400000|2022-02-14 12:40:00|116.98|116.92|117.12|117.06|117.18|117.1|116.98|116.92|33825
1644842410000|2022-02-14 12:40:10|117.14||117.12||117.16||117.12||159
1644842420000|2022-02-14 12:40:20|117.16|117.04|117.16|117.06|117.16|117.06|117.06|117.02|3497
1644842430000|2022-02-14 12:40:30|117.12|117.08|117.1|117.02|117.12|117.08|117|116.96|44929
1644842440000|2022-02-14 12:40:40|117.08|117|117|116.9|117.08|117|116.96|116.88|1523
1644842450000|2022-02-14 12:40:50|117.02|116.94|117|116.92|117.06|116.98|117|116.92|1108
1644842460000|2022-02-14 12:41:00|117.02|116.94|117.04|116.94|117.06|116.96|117.02|116.94|1000
1644842470000|2022-02-14 12:41:10|117|116.96|117.06|116.96|117.06|116.96|117|116.96|21349
1644842480000|2022-02-14 12:41:20|117.04|116.94|117|116.94|117.04|116.94|116.96|116.92|3000
1644842490000|2022-02-14 12:41:30|117.02|116.92|117|116.94|117.08|117|117|116.92|2115
1644842500000|2022-02-14 12:41:40|117.02|116.92|117.04|116.94|117.04|116.94|117.02|116.92|400
1644842510000|2022-02-14 12:41:50|117|116.92|117|116.92|117|116.92|117|116.92|7541
1644842520000|2022-02-14 12:42:00|||||||||42629
1644842530000|2022-02-14 12:42:10|117.04|116.94|117|116.92|117.06|116.94|117|116.92|0
1644842540000|2022-02-14 12:42:20|117.04|116.94|117.14|117.06|117.14|117.06|117.02|116.94|18878
1644842550000|2022-02-14 12:42:30|117.18|117.08|117.18|117.1|117.18|117.1|117.14|117.06|15579
1644842560000|2022-02-14 12:42:40|117.16|117.12|117.18|117.12|117.18|117.12|117.16|117.12|30
1644842570000|2022-02-14 12:42:50|117.22|117.14|117.22|117.16|117.22|117.16|117.18|117.12|12858
1644842580000|2022-02-14 12:43:00|117.16|117.14|117.22|117.16|117.22|117.16|117.16|117.1|10609
1644842590000|2022-02-14 12:43:10|117.2|117.14|117.22|117.12|117.22|117.14|117.2|117.12|549
1644842600000|2022-02-14 12:43:20|117.24|117.14|117.22|117.18|117.24|117.18|117.2|117.14|11702
1644842610000|2022-02-14 12:43:30|117.24|117.2|117.34|117.26|117.36|117.26|117.24|117.2|65031
1644842620000|2022-02-14 12:43:40|117.36|117.28|117.34|117.28|117.4|117.36|117.34|117.28|46358
1644842630000|2022-02-14 12:43:50|117.32|117.3|117.34|117.28|117.36|117.3|117.32|117.28|1039
1644842640000|2022-02-14 12:44:00|117.32|117.24|117.32|117.24|117.32|117.24|117.28|117.24|9
1644842650000|2022-02-14 12:44:10|117.34|117.26|117.34|117.26|117.34|117.3|117.34|117.26|1691
1644842660000|2022-02-14 12:44:20|117.38|117.3|117.4|117.34|117.4|117.34|117.36|117.3|3629
1644842670000|2022-02-14 12:44:30|117.38|117.32|117.4|117.32|117.4|117.32|117.38|117.3|5172
1644842680000|2022-02-14 12:44:40|117.38|117.3|117.36|117.32|117.38|117.32|117.34|117.3|2880
1644842690000|2022-02-14 12:44:50|117.34|117.3|117.36|117.3|117.38|117.3|117.34|117.3|684
1644842700000|2022-02-14 12:45:00|117.38|117.32|117.38|117.34|117.44|117.38|117.38|117.32|8806
1644842710000|2022-02-14 12:45:10|117.4|117.36|117.44|117.38|117.44|117.38|117.4|117.34|22408
1644842720000|2022-02-14 12:45:20|117.46|117.4|117.58|117.5|117.62|117.5|117.46|117.4|34002
1644842730000|2022-02-14 12:45:30|117.6|117.52|117.52|117.48|117.64|117.52|117.5|117.46|19092
1644842740000|2022-02-14 12:45:40||117.46||117.48||117.48||117.46|131574
1644842750000|2022-02-14 12:45:50|117.44|117.46|117.56|117.5|117.6|117.5|117.42|117.34|250568
1644842760000|2022-02-14 12:46:00|117.58|117.52|117.64|117.56|117.66|117.56|117.56|117.52|35874
1644842770000|2022-02-14 12:46:10|117.6|117.54|117.52|117.46|117.64|117.54|117.52|117.46|23656
1644842780000|2022-02-14 12:46:20|117.54|117.48|117.76|117.7|117.8|117.7|117.54|117.46|82688
1644842790000|2022-02-14 12:46:30|117.78|117.72|117.78|117.74|117.84|117.74|117.76|117.72|2332
1644842800000|2022-02-14 12:46:40|117.82|117.76|117.8|117.72|117.86|117.78|117.8|117.72|1210
1644842810000|2022-02-14 12:46:50|117.82|117.74|117.82|117.74|117.82|117.74|117.8|117.74|0
1644842820000|2022-02-14 12:47:00|117.8||117.8||117.8||117.8||0
1644842830000|2022-02-14 12:47:10|117.82|117.76|117.9|117.86|117.9|117.86|117.82|117.76|9528
1644842840000|2022-02-14 12:47:20|117.94|117.84|117.96|117.9|117.96|117.92|117.94|117.84|8050
1644842850000|2022-02-14 12:47:30|117.98|117.92|118|117.94|118|117.94|117.98|117.92|8359
1644842860000|2022-02-14 12:47:40|117.98|117.92|117.98|117.92|117.98|117.92|117.98|117.9|7340
1644842870000|2022-02-14 12:47:50|118|117.94|117.98|117.92|118|117.96|117.98|117.92|5292
1644842880000|2022-02-14 12:48:00|117.96|117.9|118.1|118|118.1|118|117.9|117.82|65875
1644842890000|2022-02-14 12:48:10|118.12|118.04|118.18|118.08|118.18|118.08|118.12|118.04|20223
1644842900000|2022-02-14 12:48:20|118.16||118.16||118.16||118.16||0
1644842910000|2022-02-14 12:48:30|118.14|118.06|118.12|118.06|118.14|118.06|118.1|118.06|9689
1644842920000|2022-02-14 12:48:40|118.14|118.08|118.06|117.96|118.18|118.1|118.06|117.96|19165
1644842930000|2022-02-14 12:48:50|118.08|117.98|118.24|118.16|118.28|118.16|118.08|117.98|96982
1644842940000|2022-02-14 12:49:00|118.26|118.18|118.24|118.16|118.3|118.2|118.2|118.14|3303
1644842950000|2022-02-14 12:49:10|118.26|118.18|118.26|118.18|118.28|118.18|118.26|118.18|1675
1644842960000|2022-02-14 12:49:20|118.24|118.16|118.22|118.1|118.26|118.18|118.16|118.08|22113
1644842970000|2022-02-14 12:49:30|118.2|118.08|117.96|117.86|118.22|118.1|117.96|117.84|8327
1644842980000|2022-02-14 12:49:40|117.98|117.88|118|117.9|118|117.92|117.96|117.88|62
1644842990000|2022-02-14 12:49:50|117.96|117.92|117.98|117.88|118|117.92|117.88|117.8|26214
1644843000000|2022-02-14 12:50:00|117.94|117.86|118|117.92|118|117.92|117.9|117.8|64670
1644843010000|2022-02-14 12:50:10|117.96|117.9|118.02|117.96|118.02|117.96|117.96|117.9|6145
1644843020000|2022-02-14 12:50:20|118.06|117.98|118.02|117.98|118.08|118|118.02|117.98|8559
1644843030000|2022-02-14 12:50:30|118.04||118.02||118.04||118.02||0
1644843040000|2022-02-14 12:50:40|118|117.94|118|117.92|118.02|117.94|117.98|117.88|210
1644843050000|2022-02-14 12:50:50|117.98|117.9|117.88|117.82|117.98|117.9|117.82|117.72|59079
1644843060000|2022-02-14 12:51:00|117.86|117.8|117.76|117.64|117.86|117.8|117.72|117.58|25243
1644843070000|2022-02-14 12:51:10|117.74|117.66|117.7|117.64|117.8|117.68|117.68|117.56|31112
1644843080000|2022-02-14 12:51:20|117.66|117.6|117.62|117.54|117.66|117.6|117.6|117.48|6236
1644843090000|2022-02-14 12:51:30|117.64|117.56|117.64|117.58|117.64|117.58|117.62|117.56|11223
1644843100000|2022-02-14 12:51:40|117.62|117.56|117.64|117.56|117.64|117.56|117.62|117.52|9096
1644843110000|2022-02-14 12:51:50|117.62|117.52|117.62|117.52|117.62|117.54|117.58|117.46|17533
1644843120000|2022-02-14 12:52:00|117.6|117.56|117.6|117.48|117.6|117.56|117.6|117.48|1999
1644843130000|2022-02-14 12:52:10|117.56|117.5|117.58|117.52|117.58|117.52|117.56|117.46|0
1644843140000|2022-02-14 12:52:20|117.62|117.56|117.68|117.56|117.68|117.56|117.62|117.56|7882
1644843150000|2022-02-14 12:52:30|117.66|117.58|117.66|117.56|117.7|117.6|117.56|117.52|6323
1644843160000|2022-02-14 12:52:40|117.68||117.68||117.7||117.66||0
1644843170000|2022-02-14 12:52:50|117.66||117.68||117.7||117.66||0
1644843180000|2022-02-14 12:53:00|117.7|117.6|117.68|117.58|117.7|117.6|117.66|117.58|11817
1644843190000|2022-02-14 12:53:10|117.66|117.6|117.64|117.56|117.66|117.6|117.64|117.56|0
1644843200000|2022-02-14 12:53:20|117.6|117.54|117.52|117.48|117.6|117.54|117.52|117.48|2202
1644843210000|2022-02-14 12:53:30|117.5|117.46|117.46|117.38|117.5|117.48|117.46|117.36|4310
1644843220000|2022-02-14 12:53:40||117.4||117.4||117.4||117.4|2129
1644843230000|2022-02-14 12:53:50|117.48|117.42|117.48|117.42|117.48|117.42|117.48|117.42|4695
1644843240000|2022-02-14 12:54:00|117.5|117.44|117.46|117.36|117.56|117.48|117.38|117.28|21467
1644843250000|2022-02-14 12:54:10|117.44|117.38|117.46|117.36|117.46|117.38|117.44|117.36|5
1644843260000|2022-02-14 12:54:20|117.44|117.38|117.44|117.36|117.46|117.38|117.44|117.36|0
1644843270000|2022-02-14 12:54:30|117.46||117.46||117.46||117.44||0
1644843290000|2022-02-14 12:54:50|117.48|117.38|117.56|117.46|117.56|117.48|117.48|117.38|5964
1644843300000|2022-02-14 12:55:00|117.58||117.56||117.58||117.56||0
1644843310000|2022-02-14 12:55:10|117.58|117.48|117.68|117.64|117.72|117.64|117.58|117.48|8143
1644843320000|2022-02-14 12:55:20|117.74|117.66|117.76|117.66|117.76|117.66|117.74|117.66|2863
1644843330000|2022-02-14 12:55:30|117.74||117.74||117.76||117.74||1074
1644843340000|2022-02-14 12:55:40|117.7|117.64|117.66|117.58|117.7|117.64|117.62|117.58|4213
1644843350000|2022-02-14 12:55:50|117.68|117.6|117.7|117.62|117.7|117.62|117.68|117.6|0
1644843360000|2022-02-14 12:56:00|117.68||117.68||117.68||117.68||0
1644843370000|2022-02-14 12:56:10|117.7|117.6|117.64|117.58|117.7|117.6|117.6|117.56|16539
1644843390000|2022-02-14 12:56:30|117.68|117.6|117.72|117.66|117.76|117.66|117.68|117.6|5810
1644843400000|2022-02-14 12:56:40|117.76|117.68|117.8|117.72|117.8|117.72|117.76|117.68|9070
1644843410000|2022-02-14 12:56:50|117.82|117.7|117.78|117.68|117.82|117.7|117.74|117.68|33578
1644843420000|2022-02-14 12:57:00|117.74|117.7|117.76|117.7|117.82|117.74|117.74|117.68|2000
1644843430000|2022-02-14 12:57:10|117.8|117.68|117.78|117.68|117.82|117.7|117.78|117.68|34323
1644843440000|2022-02-14 12:57:20|117.8|117.7|117.74|117.66|117.82|117.76|117.74|117.66|22494
1644843450000|2022-02-14 12:57:30|117.76|117.68|117.7|117.64|117.76|117.68|117.7|117.64|8353
1644843470000|2022-02-14 12:57:50|||||||||87
1644843480000|2022-02-14 12:58:00|117.66|117.66|117.72|117.64|117.72|117.66|117.66|117.64|6768
1644843490000|2022-02-14 12:58:10|117.68||117.68||117.68||117.68||0
1644843500000|2022-02-14 12:58:20|117.72|117.66|117.72|117.7|117.72|117.7|117.68|117.64|11722
1644843530000|2022-02-14 12:58:50||117.68||117.68||117.7||117.68|13559
1644843540000|2022-02-14 12:59:00|117.7|117.64|117.7|117.64|117.7|117.64|117.7|117.64|2774
1644843550000|2022-02-14 12:59:10|117.68|117.6|117.6|117.5|117.68|117.6|117.56|117.5|4203
1644843560000|2022-02-14 12:59:20|117.62|117.54|117.62|117.54|117.62|117.54|117.62|117.54|6594
1644843580000|2022-02-14 12:59:40|117.64|117.56|117.68|117.62|117.68|117.62|117.64|117.56|3462
1644843590000|2022-02-14 12:59:50||117.6||117.6||117.6||117.6|0
1644843600000|2022-02-14 13:00:00|117.66|117.62|117.68|117.6|117.68|117.62|117.66|117.6|0
1644843610000|2022-02-14 13:00:10|117.72|117.64|117.72|117.64|117.72|117.64|117.72|117.64|13585
1644843620000|2022-02-14 13:00:20|117.7|117.62|117.72|117.64|117.72|117.64|117.7|117.6|4383
1644843630000|2022-02-14 13:00:30|117.7|117.62|117.66|117.6|117.7|117.62|117.66|117.6|0
1644843640000|2022-02-14 13:00:40|117.64|117.58|117.62|117.58|117.64|117.58|117.62|117.58|8575
1644843660000|2022-02-14 13:01:00|117.64|117.6|117.7|117.64|117.7|117.64|117.64|117.6|25959
1644843670000|2022-02-14 13:01:10|117.72|117.66|117.84|117.8|117.84|117.8|117.72|117.66|17907
1644843680000|2022-02-14 13:01:20|117.9|117.82|117.92|117.84|117.92|117.84|117.9|117.8|2927
1644843690000|2022-02-14 13:01:30|117.94|117.86|118.04|117.94|118.06|118|117.94|117.86|43062
1644843700000|2022-02-14 13:01:40|118.02|117.96|118.02|117.94|118.04|117.96|118.02|117.94|0
1644843710000|2022-02-14 13:01:50|117.98|117.92|117.94|117.86|117.98|117.92|117.88|117.78|9629
1644843720000|2022-02-14 13:02:00|117.88|117.84|117.86|117.78|117.88|117.84|117.84|117.76|1535
1644843730000|2022-02-14 13:02:10|117.88|117.76|117.8|117.72|117.88|117.76|117.78|117.72|2121
1644843740000|2022-02-14 13:02:20|117.78||117.8||117.8||117.78||0
1644843750000|2022-02-14 13:02:30||117.74||117.74||117.74||117.74|0
1644843760000|2022-02-14 13:02:40|117.78|117.72|117.74|117.68|117.8|117.72|117.74|117.68|3093
1644843770000|2022-02-14 13:02:50|117.7|117.66|117.66|117.56|117.7|117.66|117.66|117.54|2660
1644843780000|2022-02-14 13:03:00|117.68|117.58|117.68|117.6|117.68|117.64|117.68|117.56|0
1644843810000|2022-02-14 13:03:30|117.66|117.58|117.66|117.56|117.66|117.58|117.66|117.56|0
1644843820000|2022-02-14 13:03:40||117.58||117.58||117.58||117.56|0
1644843830000|2022-02-14 13:03:50||117.56||117.56||117.58||117.56|0
1644843840000|2022-02-14 13:04:00|117.64|117.58|117.42|117.32|117.64|117.58|117.4|117.3|4344
1644843850000|2022-02-14 13:04:10|117.44|117.34|117.5|117.44|117.5|117.44|117.44|117.34|17974
1644843860000|2022-02-14 13:04:20|117.48|117.42|117.44|117.38|117.48|117.42|117.44|117.34|3300
1644843870000|2022-02-14 13:04:30|117.48|117.4|117.5|117.44|117.5|117.46|117.48|117.4|3607
1644843880000|2022-02-14 13:04:40|117.48|117.42|117.44|117.38|117.48|117.42|117.42|117.38|11997
1644843890000|2022-02-14 13:04:50|117.42|117.36|117.42|117.36|117.42|117.36|117.4|117.32|4356
1644843900000|2022-02-14 13:05:00|117.44|117.38|117.58|117.48|117.58|117.48|117.44|117.38|18703
1644843910000|2022-02-14 13:05:10|117.52|117.52|117.56|117.48|117.62|117.52|117.52|117.44|638
1644843920000|2022-02-14 13:05:20|117.6|117.52|117.66|117.56|117.66|117.56|117.6|117.48|5048
1644843940000|2022-02-14 13:05:40|117.62|117.58|117.66|117.58|117.66|117.58|117.62|117.54|50
1644843950000|2022-02-14 13:05:50|117.64||117.64||117.64||117.64||1000
1644843960000|2022-02-14 13:06:00|117.62|117.56|117.56|117.46|117.62|117.56|117.52|117.44|11252
1644843970000|2022-02-14 13:06:10||117.48||117.48||117.48||117.48|0
1644843980000|2022-02-14 13:06:20|117.54||117.56||117.56||117.52||0
1644843990000|2022-02-14 13:06:30|117.58|117.5|117.54|117.48|117.62|117.56|117.5|117.48|24316
1644844000000|2022-02-14 13:06:40|117.52||117.52||117.52||117.52||0
1644844010000|2022-02-14 13:06:50|117.5|117.44|117.38|117.3|117.5|117.44|117.32|117.22|896
1644844020000|2022-02-14 13:07:00|117.36|117.28|117.38|117.28|117.38|117.28|117.34|117.28|0
1644844030000|2022-02-14 13:07:10|117.36|117.32|117.36|117.28|117.36|117.32|117.34|117.28|0
1644844040000|2022-02-14 13:07:20|117.32|117.26|117.36|117.28|117.36|117.28|117.22|117.1|16998
1644844050000|2022-02-14 13:07:30|117.38|117.3|117.38|117.28|117.4|117.3|117.38|117.28|0
1644844060000|2022-02-14 13:07:40|117.34|117.26|117.34|117.24|117.38|117.3|117.34|117.24|0
1644844070000|2022-02-14 13:07:50|117.3|117.22|117.46|117.38|117.46|117.38|117.26|117.18|4785
1644844080000|2022-02-14 13:08:00|117.48|117.4|117.5|117.38|117.5|117.4|117.48|117.38|0
1644844090000|2022-02-14 13:08:10|117.48|117.4|117.5|117.4|117.5|117.4|117.46|117.36|1290
1644844100000|2022-02-14 13:08:20||117.42||117.42||117.42||117.42|0
1644844110000|2022-02-14 13:08:30|117.54|117.44|117.56|117.5|117.6|117.5|117.54|117.44|36
1644844120000|2022-02-14 13:08:40||117.52||117.48||117.52||117.48|945
1644844130000|2022-02-14 13:08:50|117.6|117.54|117.66|117.58|117.66|117.58|117.6|117.54|17973
1644844140000|2022-02-14 13:09:00|117.68|117.6|117.62|117.58|117.72|117.62|117.62|117.58|5116
1644844160000|2022-02-14 13:09:20|||||||||2000
1644844170000|2022-02-14 13:09:30|117.6|117.56|117.52|117.48|117.6|117.56|117.52|117.48|3425
1644844180000|2022-02-14 13:09:40|||||||||1046
1644844200000|2022-02-14 13:10:00|117.5|117.44|117.44|117.38|117.5|117.44|117.44|117.34|2400
1644844220000|2022-02-14 13:10:20|117.42|117.36|117.48|117.42|117.48|117.42|117.42|117.34|2165
1644844240000|2022-02-14 13:10:40|117.5|117.46|117.54|117.46|117.54|117.46|117.5|117.46|1309
1644844250000|2022-02-14 13:10:50|117.52|117.5|117.54|117.44|117.54|117.5|117.52|117.42|0
1644844260000|2022-02-14 13:11:00|117.52|117.48|117.52|117.44|117.52|117.48|117.52|117.44|2000
1644844270000|2022-02-14 13:11:10|117.54|117.46|117.54|117.48|117.54|117.48|117.54|117.46|0
1644844280000|2022-02-14 13:11:20|117.56|117.5|117.6|117.52|117.66|117.58|117.54|117.48|12860
1644844290000|2022-02-14 13:11:30|117.56|117.48|117.56|117.48|117.56|117.48|117.54|117.48|5139
1644844300000|2022-02-14 13:11:40|117.52|117.5|117.58|117.5|117.58|117.5|117.52|117.48|0
1644844310000|2022-02-14 13:11:50||117.52||117.52||117.54||117.52|0
1644844320000|2022-02-14 13:12:00|117.56||117.58||117.58||117.56||0
1644844330000|2022-02-14 13:12:10|117.56||117.56||117.58||117.56||8641
1644844360000|2022-02-14 13:12:40|117.58|117.56|117.62|117.56|117.66|117.58|117.58|117.54|7538
1644844370000|2022-02-14 13:12:50|||||||||3500
1644844380000|2022-02-14 13:13:00|117.6|117.54|117.68|117.58|117.68|117.58|117.56|117.52|10418
1644844390000|2022-02-14 13:13:10|117.66|117.6|117.66|117.58|117.72|117.62|117.66|117.58|0
1644844400000|2022-02-14 13:13:20|117.64|117.56|117.54|117.46|117.64|117.56|117.54|117.46|10188
1644844410000|2022-02-14 13:13:30|117.52|117.44|117.46|117.38|117.52|117.44|117.46|117.38|568
1644844420000|2022-02-14 13:13:40|117.44|117.36|117.34|117.26|117.44|117.36|117.3|117.22|2671
1644844430000|2022-02-14 13:13:50|117.32|117.24|117.3|117.22|117.32|117.24|117.3|117.22|0
1644844440000|2022-02-14 13:14:00|117.28|117.2|117.28|117.2|117.28|117.24|117.26|117.18|22000
1644844460000|2022-02-14 13:14:20|117.26|117.18|117.26|117.18|117.26|117.18|117.26|117.16|0
1644844470000|2022-02-14 13:14:30||117.22||117.18||117.22||117.18|0
1644844480000|2022-02-14 13:14:40||117.2||117.2||117.2||117.2|25000
1644844490000|2022-02-14 13:14:50|117.18|117.18|117.26|117.2|117.26|117.2|117.18|117.16|30401
1644844500000|2022-02-14 13:15:00|117.28|117.22|117.38|117.32|117.38|117.32|117.26|117.22|16018
1644844510000|2022-02-14 13:15:10|117.34|117.3|117.34|117.28|117.38|117.3|117.34|117.26|6629
1644844520000|2022-02-14 13:15:20|117.36|117.3|117.34|117.28|117.38|117.3|117.34|117.28|25000
1644844530000|2022-02-14 13:15:30|117.36|117.3|117.38|117.28|117.38|117.3|117.36|117.28|0
1644844540000|2022-02-14 13:15:40|117.34|117.26|117.28|117.2|117.34|117.26|117.22|117.12|2053
1644844550000|2022-02-14 13:15:50|117.26||117.26||117.28||117.26||0
1644844560000|2022-02-14 13:16:00|117.28||117.24||117.28||117.22||3082
1644844580000|2022-02-14 13:16:20|117.28|117.22|117.28|117.22|117.28|117.22|117.28|117.22|2835
1644844590000|2022-02-14 13:16:30|117.26|117.2|117.28|117.2|117.28|117.2|117.26|117.2|617
1644844600000|2022-02-14 13:16:40|117.26|117.24|117.26|117.22|117.26|117.24|117.26|117.2|0
1644844610000|2022-02-14 13:16:50|117.22|117.18|117.22|117.16|117.22|117.18|117.22|117.16|1163
1644844620000|2022-02-14 13:17:00|||||||||2163
1644844630000|2022-02-14 13:17:10|117.18|117.14|117.16|117.08|117.18|117.14|117.12|117.02|18407
1644844650000|2022-02-14 13:17:30|117.12|117.06|117.16|117.04|117.16|117.06|117.12|117.04|40
1644844660000|2022-02-14 13:17:40|117.14|117.02|117.26|117.18|117.26|117.18|117.1|117.02|7653
1644844670000|2022-02-14 13:17:50|117.28|117.2|117.28|117.2|117.28|117.2|117.28|117.2|0
1644844680000|2022-02-14 13:18:00|117.3|117.22|117.3|117.22|117.3|117.22|117.28|117.22|0
1644844690000|2022-02-14 13:18:10|117.24|117.2|117.3|117.2|117.3|117.2|117.2|117.16|3959
1644844700000|2022-02-14 13:18:20|117.28|117.18|117.24|117.18|117.28|117.18|117.24|117.18|0
1644844730000|2022-02-14 13:18:50|117.28|117.2|117.28|117.18|117.28|117.22|117.28|117.18|30
1644844740000|2022-02-14 13:19:00|117.26|117.2|117.24|117.18|117.26|117.2|117.24|117.18|2
1644844750000|2022-02-14 13:19:10|117.26|117.2|117.28|117.18|117.28|117.2|117.26|117.18|0
1644844760000|2022-02-14 13:19:20|117.3|117.2|117.3|117.24|117.32|117.24|117.28|117.2|0
1644844770000|2022-02-14 13:19:30||117.22||117.22||117.22||117.22|0
1644844790000|2022-02-14 13:19:50|117.26|117.2|117.28|117.2|117.28|117.2|117.26|117.18|0
1644844800000|2022-02-14 13:20:00|117.24|117.22|117.26|117.2|117.3|117.22|117.24|117.2|900
1644844810000|2022-02-14 13:20:10|117.28|117.22|117.38|117.3|117.42|117.32|117.28|117.22|5469
1644844820000|2022-02-14 13:20:20|117.36|117.28|117.38|117.28|117.38|117.28|117.34|117.26|0
1644844830000|2022-02-14 13:20:30|117.36|117.3|117.38|117.28|117.38|117.3|117.34|117.26|0
1644844840000|2022-02-14 13:20:40|||||||||3524
1644844860000|2022-02-14 13:21:00|117.4|117.32|117.42|117.32|117.42|117.32|117.4|117.32|0
1644844870000|2022-02-14 13:21:10|117.4|117.36|117.52|117.44|117.54|117.44|117.4|117.36|3821
1644844880000|2022-02-14 13:21:20|117.54|117.46|117.52|117.44|117.54|117.46|117.52|117.44|4255
1644844890000|2022-02-14 13:21:30|117.5||117.52||117.52||117.5||0
1644844900000|2022-02-14 13:21:40|117.54|117.46|117.52|117.46|117.54|117.46|117.52|117.46|843
1644844910000|2022-02-14 13:21:50|117.54|117.44|117.5|117.44|117.54|117.44|117.48|117.42|3983
1644844920000|2022-02-14 13:22:00|117.52|117.46|117.54|117.48|117.54|117.48|117.5|117.46|3914
1644844960000|2022-02-14 13:22:40|117.52|117.5|117.6|117.52|117.6|117.54|117.52|117.48|26842
1644844970000|2022-02-14 13:22:50|117.62|117.54|117.66|117.58|117.68|117.58|117.58|117.54|3362
1644844980000|2022-02-14 13:23:00|117.68|117.62|117.76|117.66|117.76|117.66|117.66|117.62|0
1644844990000|2022-02-14 13:23:10|117.74|117.68|117.78|117.7|117.8|117.7|117.74|117.68|160
1644845000000|2022-02-14 13:23:20|||||||||1005
1644845010000|2022-02-14 13:23:30|117.76|117.68|117.68|117.6|117.78|117.68|117.64|117.58|15370
1644845020000|2022-02-14 13:23:40|117.7|117.58|117.7|117.6|117.7|117.6|117.66|117.58|5000
1644845030000|2022-02-14 13:23:50|117.72|117.64|117.68|117.58|117.74|117.64|117.68|117.58|0
1644845040000|2022-02-14 13:24:00|117.64|117.56|117.66|117.58|117.66|117.58|117.62|117.54|0
1644845050000|2022-02-14 13:24:10|117.64|117.54|117.62|117.54|117.66|117.54|117.62|117.54|56
1644845060000|2022-02-14 13:24:20|117.64|117.58|117.66|117.58|117.66|117.58|117.62|117.58|0
1644845080000|2022-02-14 13:24:40|117.68|117.6|117.64|117.58|117.68|117.6|117.64|117.58|4137
1644845090000|2022-02-14 13:24:50|117.62|117.54|117.62|117.56|117.62|117.56|117.62|117.54|2888
1644845110000|2022-02-14 13:25:10|117.6||117.6||117.6||117.6||975
1644845120000|2022-02-14 13:25:20|117.62|117.58|117.68|117.6|117.68|117.62|117.62|117.58|9729
1644845130000|2022-02-14 13:25:30|117.66||117.66||117.66||117.66||0
1644845140000|2022-02-14 13:25:40|117.68|117.62|117.68|117.6|117.68|117.62|117.68|117.6|3000
1644845150000|2022-02-14 13:25:50|117.72|117.62|117.74|117.66|117.74|117.66|117.7|117.62|1059
1644845160000|2022-02-14 13:26:00|117.7|117.64|117.74|117.66|117.74|117.66|117.7|117.64|760
1644845170000|2022-02-14 13:26:10|117.7|117.64|117.74|117.66|117.74|117.66|117.7|117.64|1858
1644845190000|2022-02-14 13:26:30||117.68||117.66||117.7||117.66|0
1644845210000|2022-02-14 13:26:50|117.72|117.64|117.74|117.68|117.76|117.68|117.72|117.64|0
1644845220000|2022-02-14 13:27:00|117.7|117.66|117.74|117.66|117.74|117.66|117.7|117.66|3308
1644845230000|2022-02-14 13:27:10|||||||||300
1644845240000|2022-02-14 13:27:20|117.7|117.64|117.66|117.62|117.7|117.66|117.66|117.6|8899
1644845250000|2022-02-14 13:27:30|117.68||117.66||117.68||117.66||0
1644845260000|2022-02-14 13:27:40|117.68||117.68||117.68||117.66||1
1644845270000|2022-02-14 13:27:50|117.66|117.6|117.62|117.58|117.66|117.6|117.62|117.58|5254
1644845280000|2022-02-14 13:28:00|117.66||117.64||117.66||117.64||1931
1644845290000|2022-02-14 13:28:10|117.66|117.6|117.66|117.58|117.66|117.6|117.66|117.58|0
1644845300000|2022-02-14 13:28:20|117.64|117.6|117.64|117.58|117.64|117.6|117.64|117.58|0
1644845310000|2022-02-14 13:28:30|117.62|117.56|117.66|117.6|117.66|117.64|117.58|117.5|5012
1644845330000|2022-02-14 13:28:50|117.7|117.64|117.7|117.6|117.72|117.64|117.7|117.6|587
1644845340000|2022-02-14 13:29:00|117.72|117.64|117.7|117.62|117.72|117.64|117.66|117.6|733
1644845360000|2022-02-14 13:29:20|117.72|117.66|117.7|117.64|117.74|117.66|117.7|117.62|0
1644845380000|2022-02-14 13:29:40|117.72|117.66|117.74|117.68|117.74|117.68|117.72|117.66|0
1644845400000|2022-02-14 13:30:00|117.7|117.66|117.74|117.66|117.74|117.66|117.66|117.58|5402
1644845410000|2022-02-14 13:30:10|117.72|117.64|117.72|117.62|117.74|117.64|117.66|117.58|0
1644845420000|2022-02-14 13:30:20|117.74|117.66|117.74|117.64|117.74|117.66|117.72|117.62|0
1644845430000|2022-02-14 13:30:30||117.66||117.64||117.66||117.64|10000
1644845440000|2022-02-14 13:30:40||117.66||117.64||117.66||117.64|0
1644845460000|2022-02-14 13:31:00|117.76|117.66|117.8|117.7|117.82|117.74|117.76|117.66|4609
1644845470000|2022-02-14 13:31:10|117.82|117.74|117.86|117.78|117.88|117.8|117.8|117.7|0
1644845480000|2022-02-14 13:31:20|117.88|117.76|117.82|117.74|117.88|117.78|117.78|117.7|5377
1644845490000|2022-02-14 13:31:30|117.78|117.72|117.82|117.74|117.82|117.74|117.78|117.72|0
1644845500000|2022-02-14 13:31:40|117.84|117.76|117.86|117.76|117.86|117.76|117.84|117.76|0
1644845510000|2022-02-14 13:31:50|117.88|117.8|117.9|117.82|117.94|117.84|117.88|117.8|0
1644845520000|2022-02-14 13:32:00|117.86|117.8|117.86|117.76|117.86|117.8|117.82|117.76|34
1644845530000|2022-02-14 13:32:10|117.82|117.74|117.82|117.72|117.82|117.74|117.8|117.72|0
1644845540000|2022-02-14 13:32:20|117.84|117.74|117.84|117.76|117.84|117.76|117.82|117.74|0
1644845550000|2022-02-14 13:32:30|117.82|117.74|117.82|117.74|117.82|117.74|117.82|117.74|0
1644845560000|2022-02-14 13:32:40|117.78|117.72|117.72|117.62|117.78|117.72|117.72|117.62|2501
1644845570000|2022-02-14 13:32:50|117.68|117.64|117.64|117.56|117.72|117.64|117.6|117.52|0
1644845580000|2022-02-14 13:33:00|117.62|117.54|117.56|117.46|117.62|117.54|117.52|117.42|2383
1644845590000|2022-02-14 13:33:10|117.54|117.48|117.6|117.5|117.6|117.52|117.52|117.44|0
1644845600000|2022-02-14 13:33:20|117.62|117.54|117.7|117.62|117.7|117.62|117.6|117.54|1332
1644845610000|2022-02-14 13:33:30|117.72|117.66|117.72|117.62|117.76|117.66|117.72|117.62|0
1644845620000|2022-02-14 13:33:40|117.7|117.6|117.72|117.62|117.72|117.64|117.66|117.58|0
1644845630000|2022-02-14 13:33:50|117.74|117.64|117.74|117.64|117.76|117.68|117.74|117.64|0
1644845640000|2022-02-14 13:34:00|117.7|117.62|117.7|117.62|117.74|117.64|117.7|117.6|0
1644845650000|2022-02-14 13:34:10|117.72|117.64|117.74|117.64|117.74|117.66|117.72|117.6|2500
1644845660000|2022-02-14 13:34:20|117.72|117.62|117.66|117.56|117.72|117.62|117.62|117.56|65
1644845670000|2022-02-14 13:34:30|117.64||117.62||117.64||117.62||0
1644845680000|2022-02-14 13:34:40|||||||||885
1644845700000|2022-02-14 13:35:00|117.64|117.58|117.66|117.58|117.7|117.58|117.64|117.58|3
1644845710000|2022-02-14 13:35:10|117.68|117.56|117.64|117.56|117.68|117.56|117.64|117.54|0
1644845730000|2022-02-14 13:35:30|117.68|117.6|117.66|117.6|117.72|117.64|117.66|117.6|587
1644845740000|2022-02-14 13:35:40|117.68|117.56|117.62|117.54|117.7|117.56|117.62|117.54|2736
1644845760000|2022-02-14 13:36:00|117.6|117.52|117.6|117.54|117.6|117.54|117.58|117.5|0
1644845770000|2022-02-14 13:36:10|117.58|117.5|117.54|117.48|117.58|117.5|117.52|117.44|73
1644845780000|2022-02-14 13:36:20|117.58|117.52|117.6|117.52|117.6|117.56|117.58|117.52|6482
1644845790000|2022-02-14 13:36:30|117.58|117.5|117.58|117.48|117.58|117.5|117.56|117.48|0
1644845800000|2022-02-14 13:36:40|117.6|117.52|117.58|117.52|117.6|117.52|117.58|117.48|2523
1644845810000|2022-02-14 13:36:50||117.5||117.52||117.52||117.5|0
1644845820000|2022-02-14 13:37:00|117.62|117.56|117.56|117.54|117.62|117.56|117.56|117.52|2774
1644845830000|2022-02-14 13:37:10|117.54|117.5|117.52|117.42|117.56|117.5|117.5|117.4|65
1644845840000|2022-02-14 13:37:20||117.44||117.44||117.44||117.44|0
1644845850000|2022-02-14 13:37:30|117.54|117.42|117.56|117.46|117.56|117.46|117.54|117.42|30
1644845860000|2022-02-14 13:37:40||117.48||117.46||117.48||117.46|0
1644845870000|2022-02-14 13:37:50|117.54|117.44|117.5|117.4|117.54|117.44|117.48|117.38|555
1644845880000|2022-02-14 13:38:00|117.48|117.42|117.58|117.5|117.58|117.5|117.48|117.42|5061
1644845890000|2022-02-14 13:38:10|117.6|117.48|117.6|117.52|117.6|117.52|117.6|117.48|0
1644845900000|2022-02-14 13:38:20|117.58|117.48|117.54|117.46|117.58|117.48|117.5|117.42|51
1644845910000|2022-02-14 13:38:30|117.56|117.48|117.54|117.46|117.58|117.48|117.54|117.46|0
1644845920000|2022-02-14 13:38:40|117.52|117.44|117.52|117.42|117.52|117.44|117.52|117.4|0
1644845930000|2022-02-14 13:38:50|117.5|117.44|117.52|117.42|117.52|117.46|117.5|117.42|0
1644845940000|2022-02-14 13:39:00|117.56|117.44|117.62|117.54|117.64|117.54|117.52|117.44|7744
1644845950000|2022-02-14 13:39:10|117.64|117.52|117.58|117.5|117.64|117.52|117.58|117.5|0
1644845960000|2022-02-14 13:39:20|117.6|117.54|117.62|117.52|117.62|117.54|117.6|117.52|5
1644845980000|2022-02-14 13:39:40|117.56|117.54|117.56|117.48|117.56|117.54|117.56|117.46|1718
1644846000000|2022-02-14 13:40:00|117.54|117.46|117.52|117.46|117.58|117.5|117.5|117.44|7500
1644846010000|2022-02-14 13:40:10|117.56|117.5|117.58|117.5|117.62|117.54|117.54|117.5|4000
1644846020000|2022-02-14 13:40:20|117.6|117.52|117.6|117.52|117.6|117.52|117.58|117.52|0
1644846030000|2022-02-14 13:40:30|117.58|117.5|117.54|117.44|117.58|117.5|117.54|117.44|0
1644846040000|2022-02-14 13:40:40|117.56|117.46|117.56|117.46|117.56|117.5|117.56|117.46|0
1644846050000|2022-02-14 13:40:50|117.54|117.44|117.52|117.46|117.54|117.46|117.48|117.4|3360
1644846060000|2022-02-14 13:41:00|117.5|117.44|117.5|117.42|117.5|117.44|117.48|117.4|0
1644846070000|2022-02-14 13:41:10|117.52|117.46|117.5|117.42|117.52|117.46|117.5|117.42|2000
1644846080000|2022-02-14 13:41:20|117.48|117.4|117.5|117.42|117.5|117.42|117.44|117.36|0
1644846090000|2022-02-14 13:41:30|117.52||117.52||117.52||117.52||3716
1644846100000|2022-02-14 13:41:40|117.54|117.46|117.54|117.46|117.56|117.46|117.54|117.46|16
1644846110000|2022-02-14 13:41:50|117.52|117.44|117.52|117.42|117.52|117.44|117.5|117.42|0
1644846120000|2022-02-14 13:42:00||117.44||117.42||117.44||117.42|0
1644846130000|2022-02-14 13:42:10||117.44||117.44||117.44||117.44|0
1644846140000|2022-02-14 13:42:20|117.48|117.4|117.52|117.44|117.52|117.44|117.46|117.4|2451
1644846150000|2022-02-14 13:42:30|117.56|117.48|117.56|117.48|117.62|117.54|117.56|117.48|2633
1644846160000|2022-02-14 13:42:40|117.58|117.46|117.5|117.44|117.58|117.46|117.5|117.44|9321
1644846170000|2022-02-14 13:42:50||117.46||117.44||117.46||117.44|0
1644846180000|2022-02-14 13:43:00|117.48|117.42|117.48|117.4|117.48|117.42|117.48|117.4|2169
1644846200000|2022-02-14 13:43:20|117.44||117.46||117.48||117.44||691
1644846210000|2022-02-14 13:43:30|||||||||19774
1644846220000|2022-02-14 13:43:40|117.48||117.48||117.48||117.48||1778
1644846230000|2022-02-14 13:43:50|117.46|117.38|117.4|117.32|117.46|117.38|117.38|117.3|3539
1644846240000|2022-02-14 13:44:00|117.38|117.3|117.38|117.28|117.38|117.3|117.34|117.28|1270
1644846250000|2022-02-14 13:44:10|117.4|117.3|117.42|117.34|117.42|117.34|117.4|117.3|0
1644846270000|2022-02-14 13:44:30|117.4|117.3|117.4|117.36|117.46|117.38|117.4|117.3|1653
1644846280000|2022-02-14 13:44:40|117.42|117.38|117.44|117.38|117.44|117.38|117.4|117.38|4
1644846290000|2022-02-14 13:44:50||117.36||117.38||117.38||117.36|0
1644846300000|2022-02-14 13:45:00||117.36||117.38||117.38||117.36|0
1644846310000|2022-02-14 13:45:10||117.36||117.36||117.38||117.36|0
1644846320000|2022-02-14 13:45:20|117.42||117.44||117.44||117.42||0
1644846330000|2022-02-14 13:45:30|117.42|117.38|117.44|117.36|117.44|117.38|117.42|117.36|8311
1644846340000|2022-02-14 13:45:40|117.42|117.34|117.38|117.32|117.42|117.34|117.38|117.3|5000
1644846350000|2022-02-14 13:45:50|117.4|117.34|117.4|117.32|117.4|117.34|117.4|117.32|3452
1644846360000|2022-02-14 13:46:00||117.34||117.34||117.36||117.32|0
1644846370000|2022-02-14 13:46:10|117.42|117.38|117.44|117.38|117.44|117.38|117.42|117.38|4379
1644846380000|2022-02-14 13:46:20|117.46|117.36|117.54|117.48|117.54|117.48|117.46|117.36|0
1644846390000|2022-02-14 13:46:30|117.52|117.46|117.46|117.38|117.54|117.46|117.46|117.38|6013
1644846400000|2022-02-14 13:46:40|117.48|117.36|117.42|117.34|117.48|117.38|117.4|117.32|0
1644846420000|2022-02-14 13:47:00|117.44|117.36|117.42|117.34|117.46|117.38|117.42|117.34|0
1644846430000|2022-02-14 13:47:10|117.44|117.36|117.44|117.36|117.44|117.36|117.44|117.36|0
1644846440000|2022-02-14 13:47:20|117.46|117.38|117.46|117.36|117.46|117.38|117.46|117.36|0
1644846450000|2022-02-14 13:47:30|117.44|117.34|117.44|117.36|117.44|117.36|117.42|117.34|0
1644846460000|2022-02-14 13:47:40|117.42|117.34|117.44|117.38|117.44|117.38|117.42|117.34|0
1644846480000|2022-02-14 13:48:00|117.42||117.44||117.44||117.42||0
1644846490000|2022-02-14 13:48:10|117.42||117.44||117.44||117.42||0
1644846500000|2022-02-14 13:48:20|117.42||117.44||117.44||117.42||0
1644846510000|2022-02-14 13:48:30|117.42|117.32|117.38|117.3|117.44|117.32|117.38|117.3|1472
1644846520000|2022-02-14 13:48:40|117.4|117.32|117.44|117.36|117.44|117.36|117.4|117.32|1408
1644846530000|2022-02-14 13:48:50|117.42|117.34|117.4|117.34|117.42|117.34|117.4|117.32|0
1644846540000|2022-02-14 13:49:00|117.38|117.32|117.4|117.32|117.4|117.34|117.38|117.3|1965
1644846550000|2022-02-14 13:49:10|117.38|117.3|117.38|117.32|117.38|117.32|117.38|117.3|0
1644846570000|2022-02-14 13:49:30||117.3||117.32||117.32||117.3|0
1644846580000|2022-02-14 13:49:40|117.36|117.3|117.34|117.26|117.36|117.3|117.34|117.26|2000
1644846600000|2022-02-14 13:50:00|117.36|117.28|117.38|117.3|117.38|117.32|117.36|117.28|1219
1644846610000|2022-02-14 13:50:10|117.36|117.28|117.34|117.26|117.36|117.28|117.34|117.26|0
1644846620000|2022-02-14 13:50:20|117.36|117.3|117.38|117.3|117.38|117.3|117.36|117.3|0
1644846640000|2022-02-14 13:50:40|117.4|117.32|117.48|117.4|117.48|117.42|117.4|117.32|5893
1644846650000|2022-02-14 13:50:50|117.44|117.38|117.46|117.38|117.46|117.38|117.44|117.38|0
1644846660000|2022-02-14 13:51:00|117.44||117.46||117.48||117.44||0
1644846670000|2022-02-14 13:51:10|117.48|117.4|117.46|117.4|117.48|117.4|117.44|117.4|0
1644846690000|2022-02-14 13:51:30|||||||||2500
1644846700000|2022-02-14 13:51:40|117.48|117.42|117.48|117.4|117.5|117.42|117.48|117.4|50020
1644846710000|2022-02-14 13:51:50|117.5|117.42|117.5|117.42|117.5|117.42|117.5|117.42|0
1644846720000|2022-02-14 13:52:00|117.52|117.44|117.54|117.46|117.58|117.5|117.52|117.44|90
1644846730000|2022-02-14 13:52:10|117.56|117.48|117.54|117.46|117.56|117.48|117.54|117.46|1686
1644846750000|2022-02-14 13:52:30|117.5|117.44|117.5|117.42|117.5|117.46|117.46|117.4|5301
1644846760000|2022-02-14 13:52:40||117.44||117.44||117.44||117.44|5225
1644846780000|2022-02-14 13:53:00|117.48|117.42|117.5|117.42|117.5|117.42|117.48|117.42|1000
1644846790000|2022-02-14 13:53:10|||||||||3049
1644846800000|2022-02-14 13:53:20|117.48||117.5||117.5||117.48||0
1644846810000|2022-02-14 13:53:30|117.48|117.44|117.48|117.42|117.48|117.44|117.48|117.42|10000
1644846820000|2022-02-14 13:53:40|117.5|117.44|117.44|117.36|117.52|117.44|117.44|117.36|10225
1644846830000|2022-02-14 13:53:50|117.46|117.38|117.48|117.38|117.48|117.42|117.46|117.38|3861
1644846840000|2022-02-14 13:54:00||117.4||117.42||117.42||117.4|0
1644846880000|2022-02-14 13:54:40|117.5|117.46|117.52|117.44|117.52|117.48|117.5|117.42|3877
1644846890000|2022-02-14 13:54:50|117.5|117.46|117.5|117.46|117.5|117.46|117.5|117.46|41
1644846900000|2022-02-14 13:55:00|117.52|117.48|117.6|117.52|117.62|117.52|117.52|117.48|4212
1644846910000|2022-02-14 13:55:10|117.62|117.56|117.66|117.58|117.66|117.58|117.62|117.56|17006
1644846920000|2022-02-14 13:55:20|117.68|117.6|117.78|117.7|117.8|117.7|117.68|117.6|90
1644846930000|2022-02-14 13:55:30|117.76|117.66|117.74|117.66|117.76|117.66|117.74|117.66|0
1644846940000|2022-02-14 13:55:40|117.72|117.64|117.74|117.68|117.76|117.68|117.7|117.62|79
1644846950000|2022-02-14 13:55:50|117.76|117.66|117.74|117.66|117.76|117.66|117.74|117.66|42
1644846960000|2022-02-14 13:56:00|117.72|117.64|117.66|117.58|117.72|117.64|117.62|117.52|17250
1644846970000|2022-02-14 13:56:10|117.64|117.56|117.66|117.58|117.66|117.58|117.64|117.54|0
1644846980000|2022-02-14 13:56:20|117.64|117.56|117.64|117.54|117.66|117.58|117.64|117.54|0
1644846990000|2022-02-14 13:56:30|117.66|117.56|117.64|117.56|117.66|117.58|117.6|117.54|0
1644847000000|2022-02-14 13:56:40|117.62|117.54|117.52|117.46|117.62|117.54|117.52|117.44|12409
1644847010000|2022-02-14 13:56:50|117.5|117.44|117.52|117.46|117.52|117.46|117.5|117.42|0
1644847020000|2022-02-14 13:57:00|117.54|117.44|117.54|117.46|117.54|117.46|117.54|117.42|0
1644847050000|2022-02-14 13:57:30|117.56|117.48|117.54|117.46|117.56|117.5|117.54|117.46|2200
1644847060000|2022-02-14 13:57:40|117.56|117.48|117.52|117.42|117.56|117.48|117.5|117.42|11
1644847070000|2022-02-14 13:57:50|117.48|117.44|117.5|117.42|117.5|117.44|117.48|117.4|0
1644847080000|2022-02-14 13:58:00|117.52|117.44|117.52|117.44|117.52|117.44|117.52|117.44|0
1644847100000|2022-02-14 13:58:20|117.5||117.5||117.5||117.5||0
1644847110000|2022-02-14 13:58:30|117.52|117.42|117.5|117.42|117.52|117.42|117.48|117.4|162
1644847130000|2022-02-14 13:58:50|117.52|117.44|117.52|117.44|117.52|117.44|117.5|117.44|0
1644847150000|2022-02-14 13:59:10|117.5|117.42|117.48|117.4|117.5|117.42|117.46|117.4|3345
1644847160000|2022-02-14 13:59:20|117.46||117.46||117.46||117.44||0
1644847170000|2022-02-14 13:59:30|117.48|117.42|117.44|117.4|117.48|117.42|117.44|117.4|0
1644847190000|2022-02-14 13:59:50|117.42|117.38|117.42|117.38|117.42|117.38|117.42|117.38|2612
1644847210000|2022-02-14 14:00:10|117.4|117.34|117.42|117.34|117.42|117.34|117.4|117.34|216
1644847220000|2022-02-14 14:00:20|117.38|117.38|117.44|117.38|117.44|117.38|117.38|117.38|2000
1644847230000|2022-02-14 14:00:30||117.4||117.38||117.4||117.38|429
1644847260000|2022-02-14 14:01:00|117.46|117.42|117.46|117.38|117.48|117.46|117.46|117.38|3768
1644847270000|2022-02-14 14:01:10|117.48|117.4|117.48|117.4|117.48|117.4|117.48|117.4|53
1644847280000|2022-02-14 14:01:20||117.42||117.42||117.42||117.4|450
1644847290000|2022-02-14 14:01:30|117.46||117.48||117.48||117.46||0
1644847300000|2022-02-14 14:01:40|117.46|117.4|117.46|117.4|117.46|117.4|117.42|117.36|2496
1644847310000|2022-02-14 14:01:50|117.48|117.42|117.5|117.44|117.5|117.44|117.48|117.42|4420
1644847320000|2022-02-14 14:02:00|117.52|117.48|117.56|117.48|117.58|117.5|117.52|117.44|6788
1644847330000|2022-02-14 14:02:10||117.52||117.48||117.52||117.48|0
1644847340000|2022-02-14 14:02:20||117.5||117.48||117.52||117.48|0
1644847350000|2022-02-14 14:02:30|117.58|117.5|117.58|117.52|117.58|117.52|117.58|117.5|805
1644847360000|2022-02-14 14:02:40|117.56|117.5|117.58|117.48|117.58|117.52|117.56|117.48|0
1644847370000|2022-02-14 14:02:50|117.56|117.52|117.58|117.48|117.58|117.52|117.56|117.48|87
1644847380000|2022-02-14 14:03:00|117.56|117.5|117.58|117.5|117.58|117.5|117.54|117.5|2059
1644847390000|2022-02-14 14:03:10||117.48||117.52||117.52||117.48|4253
1644847400000|2022-02-14 14:03:20|117.56|117.5|117.58|117.48|117.58|117.5|117.56|117.48|0
1644847410000|2022-02-14 14:03:30||117.5||117.52||117.52||117.5|5
1644847420000|2022-02-14 14:03:40|117.6|117.56|117.64|117.6|117.64|117.6|117.6|117.56|5043
1644847430000|2022-02-14 14:03:50|||||||||483
1644847440000|2022-02-14 14:04:00|||||||||1000
1644847450000|2022-02-14 14:04:10|117.62|117.58|117.6|117.52|117.62|117.58|117.58|117.52|3793
1644847470000|2022-02-14 14:04:30|117.62|117.54|117.68|117.64|117.68|117.64|117.62|117.54|6807
1644847480000|2022-02-14 14:04:40||117.6||117.62||117.62||117.6|1446
1644847500000|2022-02-14 14:05:00|117.64|117.6|117.64|117.58|117.64|117.6|117.64|117.58|5688
1644847520000|2022-02-14 14:05:20|117.68|117.62|117.68|117.64|117.68|117.64|117.68|117.62|0
1644847530000|2022-02-14 14:05:30|117.66|117.6|117.66|117.58|117.66|117.6|117.66|117.58|4738
1644847550000|2022-02-14 14:05:50|117.68|117.6|117.76|117.7|117.76|117.7|117.66|117.58|3934
1644847570000|2022-02-14 14:06:10|117.78|117.72|117.78|117.7|117.78|117.74|117.78|117.7|2732
1644847580000|2022-02-14 14:06:20||117.72||117.72||117.72||117.72|14
1644847590000|2022-02-14 14:06:30||117.7||117.7||117.7||117.7|0
1644847600000|2022-02-14 14:06:40|117.8|117.72|117.8|117.74|117.8|117.74|117.8|117.72|199
1644847610000|2022-02-14 14:06:50|117.78|117.72|117.78|117.72|117.78|117.72|117.78|117.72|0
1644847620000|2022-02-14 14:07:00|117.8|117.74|117.76|117.72|117.8|117.74|117.76|117.72|3262
1644847630000|2022-02-14 14:07:10|117.78|117.74|117.78|117.72|117.8|117.74|117.78|117.72|1516
1644847640000|2022-02-14 14:07:20|117.76||117.78||117.78||117.76||0
1644847650000|2022-02-14 14:07:30|117.8|117.74|117.78|117.72|117.8|117.74|117.78|117.72|0
1644847680000|2022-02-14 14:08:00|117.8|117.74|117.8|117.74|117.8|117.74|117.8|117.74|0
1644847690000|2022-02-14 14:08:10|117.78|117.72|117.78|117.74|117.78|117.74|117.78|117.72|0
1644847700000|2022-02-14 14:08:20|117.8||117.8||117.8||117.8||0
1644847730000|2022-02-14 14:08:50|117.82|117.8|117.96|117.9|117.96|117.9|117.82|117.78|21753
1644847750000|2022-02-14 14:09:10|117.98|117.92|118|117.94|118.04|117.96|117.98|117.92|12325
1644847760000|2022-02-14 14:09:20|117.98||117.98||117.98||117.98||0
1644847780000|2022-02-14 14:09:40|117.96|117.92|118|117.94|118|117.94|117.94|117.88|7719
1644847790000|2022-02-14 14:09:50|118.02||117.98||118.02||117.98||5716
1644847800000|2022-02-14 14:10:00|118|117.96|118.02|117.96|118.02|117.96|118|117.96|4284
1644847810000|2022-02-14 14:10:10|118.04|118|118.04|117.96|118.04|118|118.04|117.96|0
1644847820000|2022-02-14 14:10:20|118.02|117.98|118.04|117.98|118.04|117.98|118.02|117.98|10000
1644847840000|2022-02-14 14:10:40|118.02|117.96|118.04|117.96|118.04|117.96|118.02|117.96|130
1644847850000|2022-02-14 14:10:50|118.02||118.02||118.04||118.02||8427
1644847860000|2022-02-14 14:11:00|118.04||118.04||118.04||118.02||0
1644847870000|2022-02-14 14:11:10|118.02|118|118.04|118|118.04|118|118.02|118|56529
1644847880000|2022-02-14 14:11:20|118.06|118.02|118.08|118|118.1|118.06|118.06|118|10597
1644847890000|2022-02-14 14:11:30|118.1|118.02|118.1|118.02|118.1|118.02|118.1|118.02|30
1644847930000|2022-02-14 14:12:10|118.12|118.04|118.12|118.06|118.12|118.06|118.12|118.04|5990
1644847940000|2022-02-14 14:12:20|118.14|118.08|118.14|118.08|118.14|118.1|118.12|118.08|3119
1644847950000|2022-02-14 14:12:30|118.16|118.1|118.22|118.18|118.22|118.18|118.16|118.1|9109
1644847960000|2022-02-14 14:12:40|118.24||118.26||118.26||118.24||10
1644847970000|2022-02-14 14:12:50|118.24||118.24||118.24||118.24||1000
1644847990000|2022-02-14 14:13:10|118.26||118.24||118.26||118.24||59317
1644848000000|2022-02-14 14:13:20|118.26|118.2|118.28|118.26|118.32|118.28|118.26|118.2|40567
1644848010000|2022-02-14 14:13:30||118.22||118.26||118.26||118.22|0
1644848020000|2022-02-14 14:13:40|118.3|118.24|118.3|118.26|118.3|118.26|118.3|118.24|22447
1644848050000|2022-02-14 14:14:10|118.32|118.28|118.26|118.22|118.32|118.28|118.26|118.22|14240
1644848060000|2022-02-14 14:14:20|118.28|118.24|118.28|118.24|118.3|118.24|118.28|118.24|5070
1644848070000|2022-02-14 14:14:30|118.26||118.26||118.26||118.26||0
1644848080000|2022-02-14 14:14:40|118.28||118.28||118.28||118.28||4696
1644848090000|2022-02-14 14:14:50|||||||||7381
1644848110000|2022-02-14 14:15:10|118.26|118.22|118.22|118.18|118.26|118.22|118.2|118.18|18316
1644848120000|2022-02-14 14:15:20|||||||||17057
1644848150000|2022-02-14 14:15:50|118.24|118.2|118.26|118.2|118.26|118.2|118.24|118.18|4688
1644848160000|2022-02-14 14:16:00|118.24|118.18|118.26|118.2|118.28|118.24|118.24|118.18|22176
1644848170000|2022-02-14 14:16:10|118.24|118.18|118.24|118.18|118.26|118.18|118.22|118.18|214
1644848180000|2022-02-14 14:16:20|||||||||2775
1644848200000|2022-02-14 14:16:40|118.22||118.24||118.24||118.22||0
1644848220000|2022-02-14 14:17:00|118.22|118.2|118.18|118.1|118.24|118.2|118.16|118.1|10544
1644848230000|2022-02-14 14:17:10|118.2|118.16|118.2|118.12|118.2|118.16|118.18|118.12|4500
1644848240000|2022-02-14 14:17:20|118.18|118.1|118.12|118.06|118.18|118.1|118.12|118.06|6232
1644848250000|2022-02-14 14:17:30|118.1|118.02|118.1|118.02|118.1|118.02|118.1|118.02|0
1644848260000|2022-02-14 14:17:40|118.08|118.04|118.08|118.02|118.08|118.04|118.08|118.02|1477
1644848270000|2022-02-14 14:17:50|118.1|118.06|118.12|118.08|118.14|118.1|118.1|118.06|12654
1644848290000|2022-02-14 14:18:10|118.1|118.06|118.1|118.02|118.1|118.06|118.1|118.02|454
1644848300000|2022-02-14 14:18:20||118.04||118.04||118.04||118.04|0
1644848310000|2022-02-14 14:18:30||118.02||118.02||118.02||118.02|1
1644848320000|2022-02-14 14:18:40||118.04||118.06||118.06||118.02|0
1644848330000|2022-02-14 14:18:50|118.08|118.02|118.08|118.04|118.08|118.04|118.04|118|2763
1644848340000|2022-02-14 14:19:00|118.1|118.06|118.34|118.26|118.34|118.26|118.1|118.06|27969
1644848350000|2022-02-14 14:19:10|118.36|118.28|118.22|118.14|118.38|118.3|118.22|118.14|34
1644848360000|2022-02-14 14:19:20|118.18|118.12|118.2|118.12|118.2|118.12|118.14|118.08|0
1644848380000|2022-02-14 14:19:40|118.18||118.2||118.2||118.18||0
1644848390000|2022-02-14 14:19:50|118.22|118.16|118.26|118.2|118.28|118.2|118.22|118.16|0
1644848400000|2022-02-14 14:20:00|118.28|118.24|118.3|118.24|118.3|118.24|118.28|118.24|0
1644848410000|2022-02-14 14:20:10|118.28|118.22|118.28|118.22|118.28|118.26|118.28|118.2|1516
1644848420000|2022-02-14 14:20:20|118.3||118.28||118.3||118.28||0
1644848430000|2022-02-14 14:20:30|118.26|118.2|118.24|118.16|118.26|118.2|118.22|118.16|0
1644848450000|2022-02-14 14:20:50||118.2||118.2||118.2||118.2|0
1644848460000|2022-02-14 14:21:00|118.22|118.16|118.22|118.14|118.22|118.16|118.18|118.12|3967
1644848480000|2022-02-14 14:21:20|118.24|118.18|118.24|118.14|118.26|118.18|118.24|118.14|729
1644848520000|2022-02-14 14:22:00|118.2|118.12|118.16|118.08|118.2|118.12|118.16|118.08|13
1644848530000|2022-02-14 14:22:10|118.14|118.06|118.1|118.02|118.14|118.06|118.1|118|0
1644848580000|2022-02-14 14:23:00|||||||||500
1644848600000|2022-02-14 14:23:20|118.08|118|118.1|118.02|118.1|118.04|118.06|118|8145
1644848610000|2022-02-14 14:23:30|118|118|118.08|118|118.1|118.06|118|117.96|15451
1644848620000|2022-02-14 14:23:40||118.04||118.04||118.04||118.04|37667
1644848640000|2022-02-14 14:24:00|118.1|118.06|118.16|118.12|118.18|118.12|118.08|118.06|5913
1644848650000|2022-02-14 14:24:10|118.18||118.2||118.2||118.18||0
1644848660000|2022-02-14 14:24:20|118.16|118.1|118.08|118|118.16|118.1|118.08|118|9348
1644848680000|2022-02-14 14:24:40||118.02||118.02||118.02||118.02|0
1644848690000|2022-02-14 14:24:50||118||118||118||118|0
1644848700000|2022-02-14 14:25:00|118.04|117.98|118.02|117.98|118.04|117.98|118|117.92|4500
1644848710000|2022-02-14 14:25:10|118.04|118|118.08|118.02|118.08|118.02|118.04|118|2668
1644848730000|2022-02-14 14:25:30|118.04|118|118.04|117.96|118.04|118|118.04|117.94|3200
1644848760000|2022-02-14 14:26:00|118.06|118|118.16|118.08|118.2|118.12|118.06|118|0
1644848770000|2022-02-14 14:26:10|118.18|118.1|118.14|118.08|118.2|118.12|118.14|118.08|0
1644848780000|2022-02-14 14:26:20|118.16||118.14||118.16||118.14||80
1644848790000|2022-02-14 14:26:30||118.06||118.06||118.06||118.06|0
1644848810000|2022-02-14 14:26:50||118.08||118.08||118.08||118.08|8417
1644848820000|2022-02-14 14:27:00|118.1|118.1|118.1|118.08|118.14|118.1|118.1|118.08|2000
1644848830000|2022-02-14 14:27:10|118.12|118.1|118.14|118.08|118.16|118.1|118.12|118.08|9813
1644848840000|2022-02-14 14:27:20|118.12||118.14||118.14||118.12||42
1644848850000|2022-02-14 14:27:30|118.12||118.14||118.14||118.12||0
1644848860000|2022-02-14 14:27:40|118.12||118.14||118.14||118.12||0
1644848870000|2022-02-14 14:27:50|118.16|118.1|118.22|118.18|118.22|118.18|118.16|118.08|5941
1644848880000|2022-02-14 14:28:00|118.2|118.14|118.2|118.14|118.2|118.14|118.16|118.12|8425
1644848890000|2022-02-14 14:28:10|118.16|118.1|118.16|118.06|118.16|118.1|118.16|118.06|1761
1644848900000|2022-02-14 14:28:20|118.18|118.08|118.16|118.08|118.18|118.1|118.16|118.08|1
1644848910000|2022-02-14 14:28:30|118.18|118.12|118.18|118.08|118.18|118.12|118.16|118.08|0
1644848920000|2022-02-14 14:28:40|118.16||118.16||118.16||118.16||0
1644848940000|2022-02-14 14:29:00|118.18|118.12|118.18|118.12|118.18|118.12|118.18|118.08|0
1644848950000|2022-02-14 14:29:10|118.16|118.1|118.16|118.08|118.16|118.1|118.16|118.08|6259
1644848970000|2022-02-14 14:29:30|118.14|118.1|118.14|118.1|118.16|118.1|118.14|118.1|0
1644848980000|2022-02-14 14:29:40|118.12||118.12||118.14||118.12||0
1644848990000|2022-02-14 14:29:50|118.1|118.08|118.12|118.06|118.12|118.08|118.1|118.06|1256
1644849000000|2022-02-14 14:30:00|118.14|118.08|118.22|118.16|118.22|118.18|118.14|118.08|11159
1644849010000|2022-02-14 14:30:10|118.2|118.14|118.28|118.2|118.28|118.24|118.18|118.1|47812
1644849020000|2022-02-14 14:30:20|118.26|118.18|118.28|118.22|118.28|118.22|118.26|118.18|2000
1644849030000|2022-02-14 14:30:30|118.26|118.24|118.26|118.2|118.26|118.24|118.2|118.14|13424
1644849040000|2022-02-14 14:30:40|118.24|118.18|118.26|118.22|118.28|118.24|118.24|118.14|2001
1644849050000|2022-02-14 14:30:50|118.28|118.24|118.42|118.36|118.42|118.36|118.28|118.24|9504
1644849060000|2022-02-14 14:31:00|118.4|118.4|118.4|118.36|118.4|118.4|118.4|118.34|4040
1644849070000|2022-02-14 14:31:10|118.38|118.34|118.24|118.16|118.38|118.34|118.24|118.16|13724
1644849080000|2022-02-14 14:31:20|118.26|118.2|118.2|118.14|118.32|118.26|118.2|118.14|23429
1644849090000|2022-02-14 14:31:30|118.22|118.18|118.22|118.18|118.22|118.2|118.22|118.18|4975
1644849100000|2022-02-14 14:31:40|118.2|118.14|118.18|118.12|118.2|118.14|118.16|118.1|13200
1644849110000|2022-02-14 14:31:50|118.14|118.06|118.16|118.12|118.18|118.14|118.12|118.06|7450
1644849120000|2022-02-14 14:32:00|118.18|118.08|118.16|118.12|118.18|118.12|118.12|118.04|8749
1644849140000|2022-02-14 14:32:20|118.18|118.14|118.18|118.12|118.18|118.14|118.18|118.12|6140
1644849150000|2022-02-14 14:32:30|118.16|118.1|118.12|118.06|118.18|118.1|118.08|118.02|38251
1644849160000|2022-02-14 14:32:40|118.14|118.04|118.02|117.96|118.14|118.04|118.02|117.94|2191
1644849170000|2022-02-14 14:32:50|118.04|118|118.04|117.98|118.04|118|118.02|117.96|2000
1644849180000|2022-02-14 14:33:00|118|117.96|117.94|117.9|118|117.96|117.92|117.84|15546
1644849190000|2022-02-14 14:33:10|117.9|117.86|117.84|117.78|117.94|117.86|117.84|117.76|2550
1644849200000|2022-02-14 14:33:20|117.82|117.76|117.82|117.76|117.82|117.78|117.78|117.68|0
1644849210000|2022-02-14 14:33:30|117.8||117.8||117.8||117.8||0
1644849220000|2022-02-14 14:33:40|117.76|117.72|117.7|117.6|117.78|117.72|117.7|117.6|797
1644849230000|2022-02-14 14:33:50|117.68|117.58|117.62|117.54|117.68|117.6|117.58|117.52|8749
1644849240000|2022-02-14 14:34:00|117.64|117.56|117.7|117.64|117.74|117.66|117.64|117.56|16824
1644849250000|2022-02-14 14:34:10|117.72|117.66|117.76|117.7|117.8|117.72|117.72|117.66|5539
1644849260000|2022-02-14 14:34:20|117.8|117.74|117.82|117.76|117.82|117.78|117.78|117.74|4936
1644849270000|2022-02-14 14:34:30|117.8|117.78|117.82|117.76|117.82|117.78|117.8|117.72|880
1644849280000|2022-02-14 14:34:40|117.78|117.74|117.86|117.8|117.86|117.8|117.78|117.74|3701
1644849290000|2022-02-14 14:34:50|117.9|117.82|117.94|117.88|117.94|117.88|117.88|117.8|11042
1644849300000|2022-02-14 14:35:00|117.96|117.92|118|117.94|118.1|117.98|117.92|117.84|81990
1644849310000|2022-02-14 14:35:10|117.96|117.92|117.96|117.9|117.96|117.92|117.88|117.82|4247
1644849320000|2022-02-14 14:35:20|117.94|117.88|117.84|117.78|117.96|117.88|117.84|117.76|17742
1644849330000|2022-02-14 14:35:30|117.82|117.74|117.78|117.72|117.84|117.74|117.76|117.68|596
1644849340000|2022-02-14 14:35:40|117.76|117.68|117.88|117.82|117.92|117.82|117.7|117.62|19347
1644849350000|2022-02-14 14:35:50|||||||||3333622
1644849360000|2022-02-14 14:36:00|117.92|117.84|117.98|117.9|118.04|117.94|117.88|117.82|5011
1644849370000|2022-02-14 14:36:10|118.02|117.94|118.02|117.94|118.02|117.94|118.02|117.9|1
1644849380000|2022-02-14 14:36:20|118.04|117.96|118.06|117.98|118.06|118|118.04|117.96|571
1644849390000|2022-02-14 14:36:30|118.02|117.96|117.98|117.92|118.06|117.98|117.94|117.86|12067
1644849400000|2022-02-14 14:36:40|117.96|117.9|117.98|117.92|117.98|117.92|117.96|117.9|0
1644849410000|2022-02-14 14:36:50|118|117.94|118|117.92|118.06|117.98|117.98|117.92|4927
1644849420000|2022-02-14 14:37:00|118.02|117.94|118|117.94|118.02|117.94|118|117.9|0
1644849430000|2022-02-14 14:37:10|118.02|117.96|118.14|118.06|118.14|118.06|118.02|117.96|0
1644849440000|2022-02-14 14:37:20|118.16|118.08|118.12|118.02|118.2|118.1|118.08|118|2359
1644849450000|2022-02-14 14:37:30|118.16|118|118.18|118.1|118.18|118.12|118.14|118|0
1644849460000|2022-02-14 14:37:40|118.16|118.06|118.16|118.06|118.16|118.1|118.08|118.02|4945
1644849470000|2022-02-14 14:37:50|118.18|118.08|118.12|118.04|118.2|118.1|118.12|118.04|998
1644849480000|2022-02-14 14:38:00|118.14|118.06|118.14|118.08|118.16|118.1|118.14|118.06|15120
1644849490000|2022-02-14 14:38:10|118.1|118.04|118.06|118|118.1|118.04|118.04|117.96|3449
1644849500000|2022-02-14 14:38:20|118.04|117.98|118.06|118|118.06|118|118.04|117.98|0
1644849510000|2022-02-14 14:38:30|118.08|118.02|118.14|118.04|118.14|118.04|118.08|118.02|4240
1644849520000|2022-02-14 14:38:40|118.16|118.08|118.16|118.1|118.2|118.12|118.14|118.06|2545
1644849530000|2022-02-14 14:38:50|118.18|118.06|118.1|118.04|118.2|118.06|118.08|118|6623
1644849540000|2022-02-14 14:39:00|118.12||118.1||118.12||118.08||0
1644849550000|2022-02-14 14:39:10|118.08|118|118.02|117.92|118.1|118|118.02|117.92|3526
1644849560000|2022-02-14 14:39:20|118|117.94|118|117.96|118|117.96|118|117.92|0
1644849570000|2022-02-14 14:39:30|||||||||3390
1644849580000|2022-02-14 14:39:40|||||||||5000
1644849590000|2022-02-14 14:39:50|118.02|117.9|117.98|117.92|118.02|117.92|117.98|117.88|111
1644849600000|2022-02-14 14:40:00|117.96|117.9|118.08|118.02|118.08|118.04|117.96|117.88|12692
1644849610000|2022-02-14 14:40:10|118.06|117.98|118.04|117.96|118.06|117.98|118|117.92|880
1644849620000|2022-02-14 14:40:20|118.06|117.98|118.08|118|118.08|118.02|118.06|117.98|0
1644849630000|2022-02-14 14:40:30|118.12|118.04|118.2|118.16|118.2|118.16|118.12|118.04|8433
1644849640000|2022-02-14 14:40:40|118.18|118.14|118.2|118.12|118.2|118.14|118.18|118.12|4323
1644849650000|2022-02-14 14:40:50|118.18||118.2||118.2||118.18||0
1644849660000|2022-02-14 14:41:00|118.18|118.14|118.2|118.14|118.2|118.14|118.18|118.12|12618
1644849670000|2022-02-14 14:41:10|118.18|118.12|118.18|118.12|118.18|118.12|118.18|118.12|0
1644849680000|2022-02-14 14:41:20|118.2|118.14|118.22|118.18|118.22|118.2|118.18|118.12|32582
1644849690000|2022-02-14 14:41:30|118.26|118.2|118.22|118.18|118.28|118.24|118.22|118.18|4680
1644849700000|2022-02-14 14:41:40|118.24|118.2|118.28|118.24|118.28|118.24|118.22|118.16|2852
1644849710000|2022-02-14 14:41:50|118.26|118.22|118.28|118.24|118.28|118.24|118.24|118.18|3787
1644849720000|2022-02-14 14:42:00|118.26|118.22|118.38|118.32|118.44|118.36|118.26|118.22|18965
1644849730000|2022-02-14 14:42:10|118.42|118.34|118.48|118.38|118.48|118.38|118.4|118.34|0
1644849740000|2022-02-14 14:42:20|118.46|118.36|118.42|118.34|118.46|118.36|118.42|118.34|0
1644849750000|2022-02-14 14:42:30|118.44|118.38|118.42|118.34|118.46|118.38|118.42|118.34|9356
1644849760000|2022-02-14 14:42:40|118.4|118.32|118.38|118.34|118.4|118.34|118.34|118.3|127296
1644849770000|2022-02-14 14:42:50|118.34|118.32|118.38|118.32|118.4|118.32|118.34|118.32|5405
1644849780000|2022-02-14 14:43:00|118.34|118.28|118.4|118.34|118.4|118.38|118.32|118.26|10024
1644849790000|2022-02-14 14:43:10|118.44|118.38|118.48|118.42|118.52|118.48|118.44|118.38|15015
1644849800000|2022-02-14 14:43:20|118.46|118.38|118.42|118.32|118.46|118.38|118.42|118.32|3962
1644849810000|2022-02-14 14:43:30|118.4|118.34|118.36|118.3|118.42|118.38|118.36|118.28|2592
1644849820000|2022-02-14 14:43:40|118.32|118.28|118.32|118.26|118.32|118.28|118.32|118.26|35
1644849830000|2022-02-14 14:43:50|118.28|118.22|118.28|118.22|118.28|118.22|118.26|118.16|2040
1644849840000|2022-02-14 14:44:00|118.24|118.18|118.24|118.16|118.26|118.24|118.24|118.16|2000
1644849850000|2022-02-14 14:44:10|118.2||118.2||118.24||118.2||0
1644849860000|2022-02-14 14:44:20|118.18|118.14|118.14|118.06|118.18|118.14|118.14|118.06|7101
1644849870000|2022-02-14 14:44:30|118.18|118.08|118.18|118.1|118.22|118.18|118.18|118.08|2971
1644849880000|2022-02-14 14:44:40||118.12||118.1||118.12||118.1|14858
1644849890000|2022-02-14 14:44:50|118.16|118.14|118.18|118.1|118.18|118.14|118.16|118.1|4211
1644849900000|2022-02-14 14:45:00|118.14|118.12|118.16|118.1|118.18|118.12|118.14|118.1|20356
1644849910000|2022-02-14 14:45:10|118.14||118.16||118.16||118.14||0
1644849920000|2022-02-14 14:45:20|118.18|118.12|118.06|118|118.2|118.18|118.06|117.98|10540
1644849930000|2022-02-14 14:45:30|118.02|117.98|118.02|117.92|118.02|117.98|118.02|117.92|0
1644849940000|2022-02-14 14:45:40|118|117.9|118|117.94|118|117.94|117.94|117.86|9704
1644849950000|2022-02-14 14:45:50|117.98|117.96|117.92|117.86|118|117.96|117.92|117.86|5942
1644849960000|2022-02-14 14:46:00|117.88|117.84|117.94|117.88|117.96|117.9|117.88|117.8|1467
1644849970000|2022-02-14 14:46:10|117.92|117.9|117.98|117.92|118|117.94|117.92|117.86|10424
1644849980000|2022-02-14 14:46:20|117.96|117.9|117.98|117.94|117.98|117.94|117.94|117.86|4350
1644849990000|2022-02-14 14:46:30|||||||||1678
1644850000000|2022-02-14 14:46:40|118|117.96|118.08|118.02|118.1|118.02|118|117.96|30762
1644850010000|2022-02-14 14:46:50|118.06|118.04|118.08|118.04|118.08|118.04|118.06|118.04|4404
1644850020000|2022-02-14 14:47:00|118.12|118.06|118.08|118.02|118.12|118.06|118.04|117.98|9663
1644850030000|2022-02-14 14:47:10|118.1|118.04|118.14|118.1|118.14|118.1|118.1|118.02|7663
1644850040000|2022-02-14 14:47:20|118.16|118.12|118.18|118.12|118.22|118.16|118.16|118.08|4745
1644850050000|2022-02-14 14:47:30|118.16|118.1|118.16|118.1|118.18|118.14|118.16|118.08|0
1644850060000|2022-02-14 14:47:40|118.18|118.12|118.18|118.14|118.18|118.14|118.16|118.1|2000
1644850070000|2022-02-14 14:47:50|118.2|118.16|118.22|118.18|118.28|118.22|118.2|118.16|30068
1644850080000|2022-02-14 14:48:00|118.2|118.16|118.2|118.14|118.2|118.16|118.16|118.1|3640
1644850090000|2022-02-14 14:48:10|118.24|118.12|118.26|118.16|118.26|118.16|118.24|118.12|0
1644850100000|2022-02-14 14:48:20|118.24|118.14|118.2|118.12|118.24|118.14|118.16|118.08|10568
1644850110000|2022-02-14 14:48:30|118.14|118.1|118.16|118.12|118.2|118.12|118.14|118.1|0
1644850120000|2022-02-14 14:48:40|118.2|118.14|118.26|118.18|118.26|118.18|118.2|118.14|2871
1644850130000|2022-02-14 14:48:50|118.24|118.22|118.24|118.2|118.32|118.22|118.18|118.14|82851
1644850140000|2022-02-14 14:49:00|118.22|118.18|118.22|118.16|118.34|118.2|118.18|118.1|75226
1644850150000|2022-02-14 14:49:10|118.24|118.18|118.36|118.32|118.38|118.32|118.24|118.18|76651
1644850160000|2022-02-14 14:49:20|118.38|118.34|118.42|118.34|118.44|118.36|118.38|118.34|21818
1644850170000|2022-02-14 14:49:30|118.44|118.38|118.5|118.44|118.54|118.44|118.44|118.38|2873
1644850180000|2022-02-14 14:49:40|118.46|118.42|118.46|118.38|118.46|118.42|118.42|118.38|9704
1644850190000|2022-02-14 14:49:50|118.5|118.4|118.48|118.42|118.5|118.42|118.46|118.4|2000
1644850200000|2022-02-14 14:50:00|118.46|118.4|118.66|118.6|118.68|118.6|118.46|118.4|12649
1644850210000|2022-02-14 14:50:10|118.64|118.58|118.6|118.54|118.64|118.58|118.58|118.54|21251
1644850220000|2022-02-14 14:50:20|118.64|118.56|118.62|118.58|118.66|118.62|118.6|118.56|3985
1644850230000|2022-02-14 14:50:30|118.64|118.6|118.74|118.64|118.76|118.64|118.64|118.6|7334
1644850240000|2022-02-14 14:50:40|118.72||118.72||118.74||118.72||0
1644850250000|2022-02-14 14:50:50|118.68|118.62|118.62|118.54|118.68|118.62|118.56|118.48|17898
1644850260000|2022-02-14 14:51:00|118.66|118.56|118.78|118.7|118.78|118.7|118.66|118.56|5735
1644850270000|2022-02-14 14:51:10|118.74|118.68|118.86|118.8|118.9|118.8|118.72|118.66|12771
1644850280000|2022-02-14 14:51:20|118.88|118.82|118.9|118.82|118.94|118.82|118.88|118.82|0
1644850290000|2022-02-14 14:51:30|118.86|118.8|118.82|118.74|118.86|118.8|118.78|118.7|25641
1644850300000|2022-02-14 14:51:40|118.78|118.76|118.84|118.76|118.84|118.76|118.78|118.76|1266
1644850310000|2022-02-14 14:51:50|118.8|118.74|118.88|118.8|118.88|118.8|118.8|118.74|123449
1644850330000|2022-02-14 14:52:10|118.82|118.78|118.82|118.76|118.82|118.78|118.76|118.7|135844
1644850340000|2022-02-14 14:52:20|118.86|118.78|118.9|118.82|118.9|118.82|118.86|118.78|9598
1644850350000|2022-02-14 14:52:30|118.86|118.84|118.9|118.84|118.9|118.84|118.86|118.84|6
1644850360000|2022-02-14 14:52:40|118.86|118.82|118.86|118.78|118.86|118.82|118.82|118.78|2959
1644850370000|2022-02-14 14:52:50|118.9|118.8|118.9|118.84|118.9|118.84|118.88|118.8|0
1644850380000|2022-02-14 14:53:00|118.88|118.86|118.88|118.82|118.88|118.86|118.86|118.82|6025
1644850390000|2022-02-14 14:53:10|118.9|118.84|119|118.9|119|118.9|118.9|118.84|5594
1644850400000|2022-02-14 14:53:20|118.96||118.96||118.96||118.96||200
1644850410000|2022-02-14 14:53:30|119|118.94|119.04|118.96|119.08|119|119|118.9|31708
1644850420000|2022-02-14 14:53:40|119|118.94|118.96|118.9|119|118.96|118.96|118.9|11863
1644850430000|2022-02-14 14:53:50|119|118.92|119|118.94|119|118.94|119|118.92|4327
1644850440000|2022-02-14 14:54:00|118.96|118.92|118.92|118.84|118.96|118.92|118.92|118.84|6086
1644850450000|2022-02-14 14:54:10|118.9|118.86|118.88|118.82|118.9|118.86|118.84|118.74|4126
1644850460000|2022-02-14 14:54:20|118.9|118.84|118.92|118.84|118.92|118.84|118.9|118.84|4230
1644850470000|2022-02-14 14:54:30|118.96|118.88|118.96|118.88|118.96|118.88|118.96|118.88|10000
1644850480000|2022-02-14 14:54:40|118.98|118.92|119|118.9|119|118.92|118.88|118.86|16081
1644850490000|2022-02-14 14:54:50|118.96||118.94||118.96||118.94||0
1644850500000|2022-02-14 14:55:00|118.96|118.88|118.9|118.82|118.96|118.88|118.9|118.8|6955
1644850510000|2022-02-14 14:55:10|118.86|118.8|118.78|118.7|118.86|118.8|118.78|118.68|1426
1644850520000|2022-02-14 14:55:20|118.74|118.68|118.68|118.62|118.78|118.72|118.68|118.6|4979
1644850530000|2022-02-14 14:55:30|118.7|118.64|118.72|118.66|118.72|118.68|118.7|118.64|9457
1644850540000|2022-02-14 14:55:40|118.7|118.64|118.7|118.62|118.7|118.64|118.7|118.62|0
1644850550000|2022-02-14 14:55:50|118.66|118.6|118.66|118.58|118.66|118.6|118.66|118.58|1
1644850560000|2022-02-14 14:56:00|118.7|118.6|118.68|118.62|118.72|118.66|118.66|118.6|4100
1644850580000|2022-02-14 14:56:20|118.64|118.6|118.58|118.5|118.64|118.6|118.56|118.46|8419
1644850590000|2022-02-14 14:56:30|118.56|118.48|118.5|118.44|118.56|118.48|118.48|118.38|1587
1644850600000|2022-02-14 14:56:40|118.52|118.48|118.52|118.46|118.52|118.48|118.52|118.46|1692
1644850610000|2022-02-14 14:56:50|118.5|118.48|118.52|118.44|118.52|118.48|118.5|118.44|7031
1644850620000|2022-02-14 14:57:00|118.5|118.42|118.5|118.4|118.52|118.42|118.46|118.38|878
1644850630000|2022-02-14 14:57:10|118.44|118.38|118.4|118.32|118.5|118.42|118.38|118.32|8884
1644850640000|2022-02-14 14:57:20|118.36|118.3|118.4|118.28|118.4|118.32|118.36|118.26|4676
1644850650000|2022-02-14 14:57:30|118.42|118.3|118.44|118.36|118.44|118.36|118.42|118.3|33
1644850670000|2022-02-14 14:57:50|118.4|118.38|118.46|118.42|118.46|118.42|118.4|118.38|301
1644850680000|2022-02-14 14:58:00|118.44|118.4|118.46|118.4|118.46|118.4|118.44|118.36|3671
1644850690000|2022-02-14 14:58:10|118.42||118.46||118.46||118.42||1000
1644850700000|2022-02-14 14:58:20|118.5|118.42|118.5|118.42|118.5|118.44|118.5|118.42|2679
1644850710000|2022-02-14 14:58:30|118.52|118.46|118.46|118.4|118.52|118.46|118.46|118.4|607
1644850720000|2022-02-14 14:58:40|118.42|118.36|118.38|118.28|118.42|118.36|118.38|118.28|768
1644850730000|2022-02-14 14:58:50|118.4|118.32|118.4|118.32|118.4|118.32|118.4|118.32|0
1644850740000|2022-02-14 14:59:00|118.42|118.36|118.42|118.34|118.46|118.4|118.42|118.34|0
1644850750000|2022-02-14 14:59:10|118.4|118.36|118.38|118.3|118.4|118.36|118.38|118.3|5225
1644850760000|2022-02-14 14:59:20|118.4|118.34|118.42|118.34|118.42|118.34|118.4|118.34|0
1644850770000|2022-02-14 14:59:30||118.32||118.34||118.34||118.3|0
1644850780000|2022-02-14 14:59:40|118.38|118.32|118.34|118.28|118.38|118.32|118.32|118.26|11008
1644850790000|2022-02-14 14:59:50|118.36|118.3|118.44|118.36|118.44|118.36|118.36|118.3|3088
1644850800000|2022-02-14 15:00:00|118.42|118.34|118.42|118.34|118.44|118.36|118.36|118.28|2000
1644850810000|2022-02-14 15:00:10|118.36|118.32|118.32|118.26|118.36|118.32|118.28|118.2|71287
1644850820000|2022-02-14 15:00:20||118.28||118.26||118.28||118.26|15
1644850830000|2022-02-14 15:00:30|118.34|118.3|118.2|118.16|118.44|118.34|118.2|118.14|46250
1644850840000|2022-02-14 15:00:40|118.22|118.14|118.2|118.12|118.26|118.14|118.14|118.04|2987
1644850850000|2022-02-14 15:00:50|118.22|118.14|118.22|118.14|118.22|118.14|118.18|118.1|85
1644850860000|2022-02-14 15:01:00|118.2|118.12|118.22|118.12|118.22|118.14|118.16|118.08|0
1644850870000|2022-02-14 15:01:10|118.16|118.1|118.04|117.96|118.16|118.1|118|117.9|898
1644850880000|2022-02-14 15:01:20|118.02|117.94|117.98|117.88|118.02|117.94|117.96|117.86|6035
1644850890000|2022-02-14 15:01:30|117.94|117.86|117.9|117.8|117.94|117.88|117.9|117.8|3463
1644850900000|2022-02-14 15:01:40|117.86|117.82|117.82|117.74|117.86|117.82|117.82|117.72|2622
1644850910000|2022-02-14 15:01:50|117.8||117.82||117.82||117.8||20
1644850920000|2022-02-14 15:02:00|117.8|117.7|117.7|117.64|117.8|117.7|117.68|117.58|4804
1644850930000|2022-02-14 15:02:10|117.68|117.62|117.6|117.52|117.68|117.62|117.6|117.5|52
1644850940000|2022-02-14 15:02:20|117.62|117.54|117.68|117.58|117.68|117.62|117.62|117.54|19435
1644850950000|2022-02-14 15:02:30|117.64|117.62|117.64|117.58|117.64|117.62|117.64|117.56|0
1644850960000|2022-02-14 15:02:40|117.6|117.56|117.6|117.52|117.6|117.56|117.6|117.5|1609
1644850970000|2022-02-14 15:02:50|117.64|117.54|117.66|117.58|117.66|117.6|117.64|117.54|2600
1644850980000|2022-02-14 15:03:00|117.68|117.6|117.62|117.52|117.68|117.64|117.62|117.5|9198
1644850990000|2022-02-14 15:03:10|117.64|117.56|117.66|117.58|117.66|117.58|117.64|117.52|5240
1644851000000|2022-02-14 15:03:20|117.62||117.66||117.66||117.62||0
1644851010000|2022-02-14 15:03:30|117.62||117.64||117.64||117.62||38
1644851030000|2022-02-14 15:03:50|117.62|117.54|117.68|117.64|117.68|117.64|117.6|117.52|15147
1644851040000|2022-02-14 15:04:00|117.72|117.66|117.82|117.7|117.82|117.74|117.72|117.66|9963
1644851050000|2022-02-14 15:04:10|117.8|117.72|117.8|117.72|117.86|117.78|117.76|117.72|3786
1644851060000|2022-02-14 15:04:20|117.82|117.74|117.86|117.76|117.86|117.78|117.82|117.74|0
1644851070000|2022-02-14 15:04:30|117.82|117.74|117.72|117.64|117.82|117.74|117.72|117.64|4141
1644851080000|2022-02-14 15:04:40|117.7|117.6|117.7|117.6|117.7|117.6|117.7|117.6|0
1644851090000|2022-02-14 15:04:50|117.72|117.62|117.72|117.66|117.72|117.66|117.72|117.6|2821
1644851100000|2022-02-14 15:05:00|117.74||117.72||117.74||117.72||1793
1644851110000|2022-02-14 15:05:10|117.68|117.64|117.68|117.64|117.68|117.64|117.66|117.58|3656
1644851120000|2022-02-14 15:05:20|117.66|117.6|117.68|117.62|117.68|117.62|117.66|117.56|2776
1644851130000|2022-02-14 15:05:30|117.66|117.58|117.68|117.62|117.68|117.62|117.66|117.58|0
1644851140000|2022-02-14 15:05:40|117.66|117.6|117.72|117.68|117.72|117.68|117.66|117.58|11524
1644851150000|2022-02-14 15:05:50|117.74|117.7|117.78|117.7|117.78|117.7|117.74|117.7|2977
1644851160000|2022-02-14 15:06:00|117.74|117.68|117.78|117.72|117.78|117.72|117.74|117.68|1150
1644851170000|2022-02-14 15:06:10|117.82|117.76|117.82|117.78|117.86|117.78|117.82|117.76|788
1644851180000|2022-02-14 15:06:20|117.84|117.8|117.84|117.78|117.86|117.8|117.84|117.78|0
1644851190000|2022-02-14 15:06:30|117.86|117.8|117.8|117.72|117.86|117.8|117.78|117.68|7179
1644851200000|2022-02-14 15:06:40|117.82|117.74|117.82|117.78|117.82|117.8|117.82|117.74|7539
1644851210000|2022-02-14 15:06:50|117.84|117.8|117.9|117.84|117.9|117.84|117.84|117.8|1756
1644851220000|2022-02-14 15:07:00|117.92|117.86|117.94|117.88|117.94|117.88|117.92|117.84|25000
1644851230000|2022-02-14 15:07:10|117.88|117.84|117.94|117.88|117.94|117.9|117.88|117.8|26044
1644851240000|2022-02-14 15:07:20|117.9|117.86|117.86|117.78|117.9|117.86|117.86|117.78|5729
1644851250000|2022-02-14 15:07:30|117.82|117.76|117.78|117.7|117.82|117.76|117.78|117.7|0
1644851260000|2022-02-14 15:07:40|117.76|117.74|117.8|117.76|117.8|117.76|117.76|117.74|1595
1644851270000|2022-02-14 15:07:50|117.78|117.74|117.76|117.7|117.78|117.74|117.76|117.7|5500
1644851280000|2022-02-14 15:08:00|117.74|117.66|117.72|117.68|117.76|117.68|117.7|117.62|1466
1644851290000|2022-02-14 15:08:10|117.68|117.64|117.72|117.64|117.72|117.64|117.68|117.6|8817
1644851300000|2022-02-14 15:08:20|117.7|117.66|117.74|117.68|117.74|117.68|117.7|117.64|10946
1644851310000|2022-02-14 15:08:30|117.72|117.7|117.72|117.66|117.72|117.7|117.68|117.64|5000
1644851320000|2022-02-14 15:08:40|117.68|117.64|117.68|117.62|117.68|117.64|117.64|117.6|2501
1644851330000|2022-02-14 15:08:50|117.66|117.6|117.66|117.6|117.66|117.6|117.64|117.6|0
1644851340000|2022-02-14 15:09:00|117.64|117.62|117.72|117.66|117.72|117.66|117.64|117.6|9886
1644851350000|2022-02-14 15:09:10|117.7||117.72||117.72||117.7||0
1644851360000|2022-02-14 15:09:20|117.7|117.68|117.7|117.66|117.72|117.68|117.7|117.66|21125
1644851370000|2022-02-14 15:09:30|117.72||117.7||117.72||117.7||0
1644851380000|2022-02-14 15:09:40|117.68|117.64|117.72|117.66|117.72|117.7|117.66|117.6|26434
1644851390000|2022-02-14 15:09:50|117.74|117.7|117.82|117.74|117.82|117.74|117.74|117.7|14873
1644851400000|2022-02-14 15:10:00|117.78|117.72|117.88|117.8|117.88|117.8|117.74|117.66|6656
1644851410000|2022-02-14 15:10:10|117.9|117.84|118|117.96|118|117.96|117.9|117.8|3837
1644851420000|2022-02-14 15:10:20||117.94||117.96||117.96||117.94|1000
1644851430000|2022-02-14 15:10:30|118.02|118|117.98|117.9|118.02|118|117.98|117.88|36121
1644851440000|2022-02-14 15:10:40|117.96|117.92|117.96|117.92|117.96|117.92|117.94|117.9|0
1644851450000|2022-02-14 15:10:50|117.98|117.94|118|117.94|118|117.96|117.98|117.9|11243
1644851460000|2022-02-14 15:11:00|117.98|117.92|117.98|117.92|117.98|117.92|117.96|117.92|0
1644851470000|2022-02-14 15:11:10|118|117.96|118.04|117.98|118.08|118.02|118|117.96|4523
1644851480000|2022-02-14 15:11:20|118.06|118|118.1|118.04|118.1|118.04|118.06|118|0
1644851490000|2022-02-14 15:11:30|118.08|118|118.08|118|118.1|118|118.04|118|25266
1644851500000|2022-02-14 15:11:40|118.1|118.04|118.08|118.04|118.1|118.06|118.08|118.02|6763
1644851510000|2022-02-14 15:11:50|118.06|118.02|118.06|118|118.06|118.02|118|117.98|6522
1644851520000|2022-02-14 15:12:00|118.1|118.04|118.04|117.98|118.1|118.04|118.04|117.98|4000
1644851530000|2022-02-14 15:12:10|118.06|118.02|118.06|118.02|118.06|118.02|118.06|118.02|5000
1644851540000|2022-02-14 15:12:20|118.04|117.98|118.12|118.06|118.12|118.08|118.04|117.98|14380
1644851550000|2022-02-14 15:12:30|118.14|118.08|118.14|118.1|118.14|118.1|118.14|118.06|6600
1644851560000|2022-02-14 15:12:40|118.12|118.06|118.1|118.08|118.12|118.08|118.08|118.06|9600
1644851570000|2022-02-14 15:12:50|118.08|118.06|118.06|117.98|118.08|118.06|118.04|117.96|1290
1644851580000|2022-02-14 15:13:00|118.04|117.94|118|117.92|118.04|117.96|118|117.9|587
1644851590000|2022-02-14 15:13:10|118.02|117.96|118|117.92|118.02|117.96|117.98|117.92|0
1644851600000|2022-02-14 15:13:20|117.96|117.88|117.96|117.88|117.96|117.88|117.96|117.88|0
1644851610000|2022-02-14 15:13:30|117.92|117.86|117.82|117.74|117.96|117.88|117.8|117.72|13883
1644851620000|2022-02-14 15:13:40||117.76||117.78||117.78||117.76|42
1644851640000|2022-02-14 15:14:00|117.8|117.76|117.76|117.68|117.8|117.76|117.72|117.62|1174
1644851650000|2022-02-14 15:14:10|117.78|117.72|117.8|117.74|117.82|117.76|117.78|117.72|10486
1644851660000|2022-02-14 15:14:20|117.76|117.7|117.82|117.76|117.82|117.78|117.72|117.64|12509
1644851670000|2022-02-14 15:14:30|117.8|117.74|117.8|117.76|117.8|117.76|117.8|117.74|0
1644851680000|2022-02-14 15:14:40|117.78|117.74|117.74|117.68|117.78|117.74|117.74|117.68|2645
1644851690000|2022-02-14 15:14:50|117.72|117.7|117.78|117.72|117.78|117.74|117.72|117.68|15126
1644851700000|2022-02-14 15:15:00|117.76|117.7|117.76|117.72|117.76|117.72|117.76|117.7|1360
1644851710000|2022-02-14 15:15:10|117.78|117.76|117.8|117.74|117.82|117.76|117.76|117.68|7040
1644851720000|2022-02-14 15:15:20|117.78|117.72|117.74|117.66|117.8|117.74|117.72|117.64|1214
1644851730000|2022-02-14 15:15:30|117.72|117.64|117.62|117.58|117.72|117.64|117.6|117.52|29005
1644851740000|2022-02-14 15:15:40|117.64|117.6|117.64|117.6|117.68|117.62|117.64|117.6|6311
1644851750000|2022-02-14 15:15:50|117.62|117.58|117.48|117.42|117.62|117.58|117.48|117.4|36427
1644851760000|2022-02-14 15:16:00|117.46|117.38|117.4|117.34|117.46|117.42|117.4|117.34|587
1644851770000|2022-02-14 15:16:10|117.38||117.38||117.38||117.38||762
1644851780000|2022-02-14 15:16:20|117.4|117.36|117.42|117.36|117.42|117.38|117.4|117.36|19593
1644851790000|2022-02-14 15:16:30|117.44|117.4|117.36|117.3|117.46|117.4|117.36|117.24|8031
1644851800000|2022-02-14 15:16:40|117.32|117.28|117.28|117.2|117.32|117.28|117.28|117.18|587
1644851810000|2022-02-14 15:16:50|117.24|117.18|117.16|117.08|117.24|117.2|117.16|117.06|1174
1644851820000|2022-02-14 15:17:00|117.18|117.1|117.16|117.08|117.18|117.12|117.16|117.08|2116
1644851830000|2022-02-14 15:17:10|117.18|117.12|117.26|117.18|117.3|117.2|117.18|117.12|56728
1644851840000|2022-02-14 15:17:20|117.3|117.22|117.3|117.22|117.32|117.22|117.26|117.16|0
1644851850000|2022-02-14 15:17:30|117.32|117.24|117.32|117.22|117.32|117.24|117.3|117.22|0
1644851860000|2022-02-14 15:17:40|117.3||117.3||117.3||117.3||0
1644851880000|2022-02-14 15:18:00|117.28|117.24|117.24|117.16|117.3|117.26|117.2|117.12|4211
1644851890000|2022-02-14 15:18:10|117.26|117.18|117.3|117.24|117.3|117.24|117.26|117.18|3902
1644851900000|2022-02-14 15:18:20|117.28|117.26|117.3|117.24|117.3|117.26|117.28|117.24|0
1644851910000|2022-02-14 15:18:30||117.26||117.24||117.26||117.24|0
1644851920000|2022-02-14 15:18:40|117.28||117.28||117.28||117.28||2
1644851930000|2022-02-14 15:18:50|117.3|117.26|117.2|117.16|117.3|117.26|117.2|117.16|9057
1644851940000|2022-02-14 15:19:00|117.16|117.12|117.14|117.08|117.16|117.12|117.12|117.06|587
1644851950000|2022-02-14 15:19:10|117.16|117.1|117.2|117.12|117.2|117.12|117.16|117.1|6275
1644851960000|2022-02-14 15:19:20|117.18|117.1|117.2|117.12|117.2|117.12|117.18|117.08|8606
1644851970000|2022-02-14 15:19:30|117.18|117.1|117.14|117.08|117.18|117.12|117.14|117.08|2853
1644851980000|2022-02-14 15:19:40|117.16|117.1|117.08|117|117.16|117.1|117.08|117|2921
1644851990000|2022-02-14 15:19:50|117.1|117.02|117.1|117.04|117.1|117.06|117.1|117.02|0
1644852000000|2022-02-14 15:20:00|117.08|117.02|117.1|117.02|117.1|117.02|117.06|117|850
1644852010000|2022-02-14 15:20:10|117.08||117.08||117.08||117.08||0
1644852020000|2022-02-14 15:20:20|117.06|117|117.08|117.02|117.08|117.02|117.02|116.9|44294
1644852030000|2022-02-14 15:20:30|117.12|117.04|117.28|117.18|117.28|117.18|117.12|117.04|6125
1644852040000|2022-02-14 15:20:40|117.24|117.16|117.24|117.14|117.24|117.16|117.18|117.12|0
1644852050000|2022-02-14 15:20:50|117.2|117.16|117.24|117.14|117.24|117.16|117.2|117.14|0
1644852060000|2022-02-14 15:21:00|117.2|117.16|117.24|117.16|117.24|117.16|117.2|117.14|40
1644852070000|2022-02-14 15:21:10|117.22||117.24||117.24||117.2||6900
1644852080000|2022-02-14 15:21:20|117.2||117.2||117.24||117.2||0
1644852090000|2022-02-14 15:21:30|117.18|117.14|117.08|117.02|117.18|117.14|117.04|117|4432
1644852100000|2022-02-14 15:21:40||117.04||117.02||117.04||117.02|6148
1644852110000|2022-02-14 15:21:50|117.1|117.04|117.1|117.04|117.1|117.04|117.1|117.02|5754
1644852120000|2022-02-14 15:22:00|117.08|117.02|117.08|117|117.1|117.02|117.02|117|1177
1644852130000|2022-02-14 15:22:10|117.06|116.96|116.96|116.88|117.06|116.96|116.94|116.88|140
1644852140000|2022-02-14 15:22:20|116.94|116.94|116.98|116.9|116.98|116.96|116.94|116.88|17433
1644852150000|2022-02-14 15:22:30|116.96|116.92|116.96|116.92|116.96|116.92|116.96|116.88|0
1644852160000|2022-02-14 15:22:40|116.98|116.94|117.04|116.98|117.04|116.98|116.98|116.94|15467
1644852170000|2022-02-14 15:22:50|117.06|117.02|117.06|116.98|117.06|117.02|117.04|116.98|1456
1644852180000|2022-02-14 15:23:00|117.08|117.02|117.04|116.96|117.1|117.06|117.04|116.96|7783
1644852190000|2022-02-14 15:23:10|117.06|117|117.22|117.16|117.22|117.16|117.06|117|16873
1644852200000|2022-02-14 15:23:20|117.26|117.2|117.28|117.2|117.34|117.26|117.26|117.2|8777
1644852210000|2022-02-14 15:23:30|117.3|117.22|117.4|117.34|117.4|117.34|117.3|117.22|5135
1644852220000|2022-02-14 15:23:40|117.38|117.32|117.3|117.24|117.38|117.34|117.26|117.22|6539
1644852230000|2022-02-14 15:23:50|117.32|117.26|117.32|117.24|117.34|117.3|117.32|117.24|3278
1644852240000|2022-02-14 15:24:00|117.3|117.26|117.26|117.2|117.3|117.26|117.26|117.2|2599
1644852250000|2022-02-14 15:24:10|117.28||117.28||117.3||117.26||0
1644852260000|2022-02-14 15:24:20|117.24|117.16|117.18|117.12|117.24|117.16|117.16|117.08|880
1644852270000|2022-02-14 15:24:30|117.22|117.1|117.2|117.12|117.28|117.18|117.16|117.1|11605
1644852280000|2022-02-14 15:24:40|117.22|117.14|117.24|117.14|117.24|117.16|117.2|117.12|0
1644852290000|2022-02-14 15:24:50|117.22|117.12|117.22|117.12|117.24|117.14|117.22|117.12|0
1644852300000|2022-02-14 15:25:00|117.18||117.2||117.2||117.16||0
1644852310000|2022-02-14 15:25:10|117.18|117.14|117.18|117.12|117.18|117.14|117.18|117.12|6064
1644852320000|2022-02-14 15:25:20|117.22|117.14|117.24|117.18|117.24|117.18|117.22|117.14|2680
1644852330000|2022-02-14 15:25:30|117.22|117.16|117.18|117.12|117.22|117.18|117.16|117.12|2506
1644852340000|2022-02-14 15:25:40|117.2|117.14|117.26|117.16|117.26|117.18|117.2|117.14|9514
1644852350000|2022-02-14 15:25:50|117.28|117.2|117.24|117.2|117.28|117.22|117.22|117.16|2660
1644852360000|2022-02-14 15:26:00|117.22|117.16|117.12|117.06|117.22|117.16|117.1|117.04|3405
1644852370000|2022-02-14 15:26:10|117.14|117.08|117.14|117.08|117.14|117.08|117.14|117.06|0
1644852380000|2022-02-14 15:26:20|117.12|117.04|117.1|117|117.12|117.04|117.08|117|6346
1644852390000|2022-02-14 15:26:30|117.12|117.02|117.14|117.08|117.14|117.08|117.12|117|3217
1644852400000|2022-02-14 15:26:40||117.1||117.08||117.1||117.08|379
1644852410000|2022-02-14 15:26:50|117.12|117.06|117.16|117.06|117.16|117.1|117.12|117.04|1001
1644852420000|2022-02-14 15:27:00|117.14|117.02|117.08|117|117.16|117.02|117.08|117|1737
1644852430000|2022-02-14 15:27:10|117.06|116.98|116.96|116.86|117.08|116.98|116.94|116.84|587
1644852440000|2022-02-14 15:27:20|116.94|116.88|116.96|116.86|117|116.92|116.94|116.86|1000
1644852450000|2022-02-14 15:27:30|116.94|116.88|116.98|116.9|117|116.94|116.94|116.86|6571
1644852460000|2022-02-14 15:27:40|116.94|116.88|116.92|116.84|116.98|116.88|116.9|116.82|0
1644852470000|2022-02-14 15:27:50|116.96|116.88|117|116.92|117|116.92|116.96|116.88|6122
1644852480000|2022-02-14 15:28:00|116.98|116.9|116.9|116.86|116.98|116.9|116.9|116.8|15532
1644852490000|2022-02-14 15:28:10|116.88|116.84|116.9|116.84|116.9|116.86|116.88|116.84|0
1644852500000|2022-02-14 15:28:20||116.86||116.84||116.86||116.84|0
1644852510000|2022-02-14 15:28:30|116.88||116.9||116.9||116.88||2
1644852520000|2022-02-14 15:28:40|116.94|116.86|116.98|116.94|117|116.94|116.94|116.86|8272
1644852530000|2022-02-14 15:28:50|117.02|116.96|117.08|117|117.12|117.04|117.02|116.96|3211
1644852540000|2022-02-14 15:29:00|117.1|117.02|117.18|117.1|117.18|117.12|117.1|117|2839
1644852550000|2022-02-14 15:29:10|117.16|117.08|117.16|117.08|117.18|117.1|117.14|117.08|0
1644852560000|2022-02-14 15:29:20|117.12|117.04|117.08|117|117.12|117.04|117.06|116.96|3406
1644852570000|2022-02-14 15:29:30|117.04|117.02|117.08|117|117.08|117.02|117.04|117|0
1644852580000|2022-02-14 15:29:40|117.06|116.96|117|116.94|117.06|116.96|117|116.94|587
1644852590000|2022-02-14 15:29:50|116.98||116.96||117||116.96||0
1644852600000|2022-02-14 15:30:00|116.94|116.9|116.98|116.92|117.02|116.94|116.92|116.86|4634
1644852610000|2022-02-14 15:30:10|116.96||116.96||117||116.96||0
1644852620000|2022-02-14 15:30:20|116.98|116.94|117.02|116.94|117.04|116.94|116.98|116.94|70
1644852630000|2022-02-14 15:30:30|117||117||117||117||0
1644852640000|2022-02-14 15:30:40|116.96|116.92|116.84|116.74|116.96|116.92|116.82|116.72|1237
1644852650000|2022-02-14 15:30:50|116.82|116.72|116.76|116.68|116.82|116.72|116.76|116.68|0
1644852660000|2022-02-14 15:31:00|116.72|116.64|116.66|116.58|116.76|116.64|116.66|116.56|920
1644852670000|2022-02-14 15:31:10|116.68|116.6|116.6|116.54|116.68|116.6|116.6|116.54|1908
1644852690000|2022-02-14 15:31:30|116.58|116.58|116.58|116.5|116.6|116.58|116.56|116.46|650
1644852700000|2022-02-14 15:31:40||116.52||116.52||116.54||116.52|0
1644852710000|2022-02-14 15:31:50|116.56|116.5|116.56|116.5|116.58|116.5|116.56|116.5|0
1644852720000|2022-02-14 15:32:00|116.54|116.48|116.48|116.4|116.54|116.48|116.48|116.38|3034
1644852730000|2022-02-14 15:32:10|116.5|116.42|116.58|116.52|116.6|116.52|116.5|116.42|9294
1644852740000|2022-02-14 15:32:20|116.54|116.48|116.58|116.5|116.58|116.5|116.54|116.46|587
1644852750000|2022-02-14 15:32:30|116.54|116.52|116.56|116.48|116.56|116.52|116.48|116.4|22188
1644852760000|2022-02-14 15:32:40|116.52|116.46|116.54|116.48|116.56|116.48|116.48|116.44|6277
1644852770000|2022-02-14 15:32:50|116.5|116.44|116.54|116.44|116.54|116.44|116.5|116.44|0
1644852780000|2022-02-14 15:33:00|116.52|116.46|116.52|116.44|116.52|116.48|116.5|116.44|8529
1644852790000|2022-02-14 15:33:10||116.48||116.46||116.48||116.44|13442
1644852800000|2022-02-14 15:33:20|116.5|116.44|116.5|116.4|116.5|116.48|116.48|116.4|92
1644852810000|2022-02-14 15:33:30|116.46|116.42|116.46|116.4|116.5|116.42|116.46|116.4|0
1644852820000|2022-02-14 15:33:40|116.48|116.42|116.5|116.46|116.5|116.46|116.48|116.42|67462
1644852830000|2022-02-14 15:33:50|116.56|116.5|116.6|116.54|116.6|116.54|116.52|116.5|13105
1644852840000|2022-02-14 15:34:00|116.64|116.58|116.62|116.56|116.66|116.58|116.62|116.56|2859
1644852850000|2022-02-14 15:34:10|116.64|116.54|116.7|116.62|116.7|116.62|116.6|116.54|3118
1644852860000|2022-02-14 15:34:20|116.68|116.6|116.66|116.58|116.7|116.62|116.62|116.54|3174
1644852870000|2022-02-14 15:34:30|116.68|116.6|116.64|116.58|116.7|116.62|116.62|116.54|21242
1644852880000|2022-02-14 15:34:40|116.62|116.56|116.7|116.62|116.7|116.62|116.62|116.54|15449
1644852890000|2022-02-14 15:34:50|116.68|116.58|116.6|116.56|116.68|116.58|116.6|116.56|1264
1644852900000|2022-02-14 15:35:00|116.62|116.54|116.58|116.5|116.62|116.54|116.58|116.48|2237
1644852910000|2022-02-14 15:35:10|116.6|116.52|116.58|116.52|116.62|116.54|116.58|116.52|784
1644852920000|2022-02-14 15:35:20|116.56||116.56||116.56||116.56||0
1644852930000|2022-02-14 15:35:30|116.54|116.5|116.54|116.5|116.54|116.5|116.54|116.5|880
1644852950000|2022-02-14 15:35:50|116.56|116.52|116.56|116.52|116.56|116.52|116.56|116.5|2314
1644852960000|2022-02-14 15:36:00|116.54|116.5|116.56|116.5|116.56|116.52|116.54|116.5|587
1644852970000|2022-02-14 15:36:10|116.6|116.52|116.6|116.56|116.6|116.56|116.6|116.52|4008
1644852980000|2022-02-14 15:36:20|116.58|116.54|116.54|116.46|116.58|116.54|116.54|116.46|8032
1644852990000|2022-02-14 15:36:30||116.48||116.48||116.48||116.48|0
1644853000000|2022-02-14 15:36:40|116.56|116.52|116.56|116.52|116.56|116.52|116.56|116.52|6317
1644853010000|2022-02-14 15:36:50||116.5||116.5||116.5||116.5|0
1644853020000|2022-02-14 15:37:00|116.54|116.46|116.62|116.54|116.64|116.54|116.5|116.44|13393
1644853050000|2022-02-14 15:37:30|116.6|116.56|116.62|116.54|116.62|116.56|116.58|116.54|11277
1644853060000|2022-02-14 15:37:40|116.58|116.52|116.52|116.44|116.58|116.52|116.5|116.42|160370
1644853070000|2022-02-14 15:37:50|||||||||320480
1644853080000|2022-02-14 15:38:00|116.48|116.4|116.44|116.36|116.48|116.4|116.44|116.34|587
1644853100000|2022-02-14 15:38:20||116.4||116.36||116.4||116.36|0
1644853110000|2022-02-14 15:38:30|116.42|116.32|116.42|116.34|116.42|116.34|116.42|116.32|0
1644853120000|2022-02-14 15:38:40|116.38|116.3|116.4|116.34|116.4|116.34|116.38|116.3|8681
1644853130000|2022-02-14 15:38:50|116.42|116.38|116.5|116.42|116.58|116.52|116.42|116.38|33708
1644853140000|2022-02-14 15:39:00|116.48|116.46|116.48|116.42|116.5|116.46|116.48|116.42|14528
1644853160000|2022-02-14 15:39:20|116.46|116.4|116.5|116.44|116.5|116.44|116.46|116.38|2587
1644853170000|2022-02-14 15:39:30|116.48|116.4|116.68|116.62|116.72|116.62|116.48|116.4|26830
1644853190000|2022-02-14 15:39:50|116.66|116.64|116.66|116.62|116.66|116.64|116.66|116.62|4500
1644853200000|2022-02-14 15:40:00|116.64|116.6|116.64|116.58|116.68|116.62|116.64|116.58|12531
1644853210000|2022-02-14 15:40:10|116.62|116.6|116.62|116.58|116.62|116.6|116.62|116.58|2417
1644853220000|2022-02-14 15:40:20|116.6|116.54|116.54|116.46|116.6|116.54|116.54|116.46|1593
1644853230000|2022-02-14 15:40:30|116.56|116.48|116.56|116.5|116.72|116.62|116.56|116.48|40539
1644853240000|2022-02-14 15:40:40||116.52||116.52||116.52||116.52|0
1644853250000|2022-02-14 15:40:50|116.54|116.5|116.58|116.52|116.68|116.62|116.54|116.46|36631
1644853260000|2022-02-14 15:41:00|116.56|116.54|116.6|116.54|116.6|116.54|116.56|116.52|10801
1644853280000|2022-02-14 15:41:20|116.62|116.58|116.68|116.62|116.74|116.64|116.62|116.54|7733
1644853290000|2022-02-14 15:41:30|||||||||1742
1644853300000|2022-02-14 15:41:40|116.66|116.64|116.68|116.62|116.68|116.64|116.66|116.62|90
1644853310000|2022-02-14 15:41:50|116.66|116.6|116.58|116.52|116.66|116.6|116.58|116.5|3187
1644853320000|2022-02-14 15:42:00|116.62|116.54|116.64|116.56|116.64|116.56|116.62|116.54|1265
1644853330000|2022-02-14 15:42:10|116.62||116.64||116.64||116.62||12373
1644853340000|2022-02-14 15:42:20||116.58||116.56||116.58||116.56|0
1644853350000|2022-02-14 15:42:30|116.68|116.6|116.68|116.62|116.7|116.62|116.68|116.6|8715
1644853360000|2022-02-14 15:42:40|116.7|116.64|116.7|116.64|116.76|116.68|116.68|116.62|16852
1644853370000|2022-02-14 15:42:50|116.72||116.72||116.72||116.72||0
1644853380000|2022-02-14 15:43:00|116.74|116.66|116.72|116.64|116.78|116.72|116.68|116.64|41065
1644853390000|2022-02-14 15:43:10|116.68|116.62|116.74|116.66|116.76|116.68|116.66|116.62|7766
1644853400000|2022-02-14 15:43:20|116.7|116.64|116.7|116.64|116.74|116.64|116.66|116.6|5293
1644853410000|2022-02-14 15:43:30|116.68|116.62|116.7|116.6|116.7|116.62|116.68|116.6|0
1644853420000|2022-02-14 15:43:40|116.72|116.64|116.68|116.6|116.74|116.64|116.68|116.6|10
1644853430000|2022-02-14 15:43:50|116.64||116.68||116.68||116.64||0
1644853440000|2022-02-14 15:44:00|116.64||116.64||116.64||116.64||46
1644853470000|2022-02-14 15:44:30|116.62|116.56|116.68|116.6|116.68|116.62|116.54|116.44|59136
1644853480000|2022-02-14 15:44:40|116.66|116.58|116.56|116.48|116.66|116.58|116.56|116.48|4650
1644853490000|2022-02-14 15:44:50|116.58|116.5|116.6|116.52|116.6|116.52|116.58|116.48|0
1644853510000|2022-02-14 15:45:10|116.56|116.48|116.5|116.44|116.56|116.48|116.5|116.42|7058
1644853520000|2022-02-14 15:45:20|116.52|116.46|116.6|116.52|116.62|116.58|116.52|116.46|50169
1644853530000|2022-02-14 15:45:30|116.62|116.56|116.68|116.62|116.68|116.62|116.6|116.52|2000
1644853540000|2022-02-14 15:45:40|116.66|116.6|116.66|116.6|116.68|116.6|116.66|116.6|0
1644853550000|2022-02-14 15:45:50|116.68||116.66||116.68||116.66||0
1644853560000|2022-02-14 15:46:00||116.62||116.62||116.62||116.62|0
1644853580000|2022-02-14 15:46:20|116.68|116.64|116.7|116.64|116.74|116.68|116.68|116.64|8073
1644853600000|2022-02-14 15:46:40|116.74|116.68|116.78|116.68|116.78|116.68|116.74|116.68|8336
1644853610000|2022-02-14 15:46:50|116.8|116.7|116.78|116.7|116.8|116.7|116.78|116.7|0
1644853620000|2022-02-14 15:47:00|116.76|116.72|116.74|116.72|116.78|116.72|116.74|116.72|90521
1644853630000|2022-02-14 15:47:10|116.7|116.7|116.76|116.7|116.82|116.74|116.68|116.66|52094
1644853640000|2022-02-14 15:47:20|116.78|116.72|116.76|116.68|116.78|116.74|116.7|116.68|35391
1644853660000|2022-02-14 15:47:40||116.7||116.68||116.7||116.68|2010
1644853670000|2022-02-14 15:47:50|116.74|116.64|116.68|116.62|116.74|116.64|116.68|116.6|3240
1644853680000|2022-02-14 15:48:00|116.66|116.6|116.58|116.52|116.66|116.6|116.58|116.5|5500
1644853690000|2022-02-14 15:48:10|116.6|116.56|116.64|116.6|116.64|116.6|116.6|116.52|26881
1644853700000|2022-02-14 15:48:20|116.68|116.64|116.72|116.66|116.72|116.66|116.66|116.6|7954
1644853710000|2022-02-14 15:48:30|116.76|116.68|116.76|116.68|116.76|116.68|116.76|116.68|5831
1644853720000|2022-02-14 15:48:40|116.74|116.66|116.7|116.64|116.74|116.66|116.7|116.64|1587
1644853730000|2022-02-14 15:48:50|116.68|116.6|116.64|116.56|116.68|116.6|116.64|116.56|4728
1644853740000|2022-02-14 15:49:00|116.68|116.6|116.66|116.6|116.74|116.68|116.66|116.6|12289
1644853750000|2022-02-14 15:49:10|116.68|116.62|116.64|116.56|116.7|116.62|116.62|116.56|3390
1644853760000|2022-02-14 15:49:20|116.62|116.54|116.62|116.56|116.62|116.56|116.62|116.52|6557
1644853770000|2022-02-14 15:49:30|116.64|116.54|116.62|116.56|116.64|116.56|116.62|116.52|231
1644853780000|2022-02-14 15:49:40|116.6|116.54|116.6|116.56|116.6|116.56|116.6|116.52|6
1644853790000|2022-02-14 15:49:50|116.62|116.6|116.7|116.62|116.7|116.64|116.62|116.6|6196
1644853800000|2022-02-14 15:50:00|116.72|116.64|116.76|116.7|116.76|116.7|116.72|116.62|2000
1644853810000|2022-02-14 15:50:10|116.78|116.72|116.78|116.7|116.84|116.74|116.78|116.7|8790
1644853830000|2022-02-14 15:50:30|116.76|116.68|116.72|116.64|116.76|116.68|116.68|116.6|14609
1644853840000|2022-02-14 15:50:40|116.68|116.66|116.74|116.66|116.74|116.68|116.68|116.64|9886
1644853850000|2022-02-14 15:50:50|116.72|116.68|116.7|116.66|116.72|116.68|116.7|116.66|1
1644853860000|2022-02-14 15:51:00|116.68|116.64|116.62|116.56|116.68|116.64|116.62|116.56|3774
1644853870000|2022-02-14 15:51:10|116.64|116.58|116.62|116.56|116.64|116.6|116.62|116.56|3563
1644853880000|2022-02-14 15:51:20|116.64||116.62||116.64||116.62||2883
1644853890000|2022-02-14 15:51:30|116.6|116.52|116.58|116.5|116.6|116.52|116.54|116.48|4943
1644853900000|2022-02-14 15:51:40|116.56|116.48|116.56|116.48|116.56|116.48|116.56|116.48|96
1644853920000|2022-02-14 15:52:00|116.52|116.46|116.58|116.5|116.62|116.56|116.48|116.44|24713
1644853930000|2022-02-14 15:52:10|116.56|116.48|116.62|116.52|116.66|116.6|116.54|116.46|623783
1644853940000|2022-02-14 15:52:20|116.58||116.58||116.58||116.58||0
1644853950000|2022-02-14 15:52:30|116.62||116.62||116.62||116.62||8
1644853960000|2022-02-14 15:52:40|116.58|116.56|116.62|116.56|116.62|116.56|116.58|116.54|6353
1644853970000|2022-02-14 15:52:50|116.6||116.6||116.6||116.6||22
1644853990000|2022-02-14 15:53:10|116.62|116.58|116.62|116.56|116.72|116.64|116.62|116.56|31401
1644854000000|2022-02-14 15:53:20|116.58|116.52|116.54|116.46|116.62|116.54|116.54|116.46|4635
1644854010000|2022-02-14 15:53:30|116.56|116.48|116.68|116.66|116.76|116.66|116.56|116.48|60237
1644854020000|2022-02-14 15:53:40|116.66|116.62|116.68|116.62|116.68|116.66|116.62|116.54|233278
1644854040000|2022-02-14 15:54:00|116.7|116.64|116.74|116.64|116.78|116.68|116.7|116.64|10440
1644854050000|2022-02-14 15:54:10|116.72||116.72||116.72||116.72||0
1644854080000|2022-02-14 15:54:40|116.74|116.66|116.78|116.7|116.78|116.72|116.74|116.66|30124
1644854090000|2022-02-14 15:54:50|116.76|116.68|116.78|116.72|116.78|116.72|116.72|116.66|13072
1644854100000|2022-02-14 15:55:00|116.76|116.74|116.84|116.76|116.86|116.76|116.76|116.74|2712
1644854110000|2022-02-14 15:55:10|116.86|116.8|116.96|116.88|116.98|116.88|116.86|116.78|11007
1644854120000|2022-02-14 15:55:20|116.98|116.9|116.98|116.9|116.98|116.9|116.98|116.9|0
1644854130000|2022-02-14 15:55:30|117.02|116.92|117.06|116.98|117.08|116.98|117.02|116.92|5860
1644854140000|2022-02-14 15:55:40|117.02|116.96|117.06|116.98|117.14|117|117.02|116.96|459
1644854160000|2022-02-14 15:56:00|117.08|117.02|117.18|117.08|117.18|117.08|117.06|116.98|14460
1644854170000|2022-02-14 15:56:10|117.16|117.06|117.14|117.06|117.16|117.06|117.1|117.04|777
1644854180000|2022-02-14 15:56:20|||||||||2236
1644854200000|2022-02-14 15:56:40|117.1|117.04|116.96|116.86|117.1|117.04|116.96|116.86|12867
1644854210000|2022-02-14 15:56:50|116.92|116.88|116.94|116.88|116.96|116.88|116.92|116.86|26
1644854220000|2022-02-14 15:57:00|116.92|116.86|116.86|116.76|116.92|116.88|116.86|116.76|1011
1644854230000|2022-02-14 15:57:10|116.84|116.74|116.68|116.62|116.84|116.74|116.68|116.58|8053
1644854240000|2022-02-14 15:57:20|116.7|116.64|116.76|116.7|116.78|116.72|116.7|116.64|16724
1644854250000|2022-02-14 15:57:30|116.78|116.66|116.68|116.64|116.78|116.66|116.68|116.64|3129
1644854260000|2022-02-14 15:57:40|116.7|116.66|116.7|116.66|116.7|116.66|116.68|116.64|9972
1644854270000|2022-02-14 15:57:50|116.72|116.68|116.76|116.7|116.8|116.7|116.72|116.66|18499
1644854280000|2022-02-14 15:58:00|116.74||116.76||116.76||116.74||48
1644854290000|2022-02-14 15:58:10|116.74||116.74||116.74||116.74||0
1644854300000|2022-02-14 15:58:20|116.76||116.74||116.76||116.74||0
1644854310000|2022-02-14 15:58:30|116.76|116.72|116.76|116.7|116.76|116.72|116.76|116.7|559
1644854320000|2022-02-14 15:58:40|116.8|116.74|116.9|116.82|116.9|116.82|116.8|116.74|9519
1644854330000|2022-02-14 15:58:50|116.86|116.84|116.86|116.78|116.86|116.84|116.82|116.74|8323
1644854340000|2022-02-14 15:59:00|116.9||116.86||116.9||116.86||1284
1644854350000|2022-02-14 15:59:10|116.88|116.8|116.88|116.8|116.88|116.82|116.88|116.8|0
1644854360000|2022-02-14 15:59:20|116.84|116.78|116.84|116.78|116.84|116.78|116.84|116.78|715
1644854370000|2022-02-14 15:59:30|116.8|116.76|116.78|116.7|116.8|116.76|116.76|116.7|17587
1644854380000|2022-02-14 15:59:40|116.76|116.72|116.76|116.7|116.76|116.72|116.74|116.7|689
1644854390000|2022-02-14 15:59:50|116.74|116.68|116.72|116.62|116.74|116.68|116.7|116.62|1249
1644854400000|2022-02-14 16:00:00|116.7|116.66|116.66|116.58|116.7|116.66|116.66|116.58|68
1644854410000|2022-02-14 16:00:10|116.64|116.6|116.64|116.54|116.64|116.62|116.6|116.52|106
1644854420000|2022-02-14 16:00:20|116.62|116.56|116.62|116.56|116.64|116.58|116.62|116.56|0
1644854430000|2022-02-14 16:00:30||116.58||116.56||116.58||116.56|0
1644854450000|2022-02-14 16:00:50|||||||||1705
1644854460000|2022-02-14 16:01:00|116.64|116.58|116.66|116.6|116.66|116.62|116.64|116.58|17837
1644854470000|2022-02-14 16:01:10|116.64|116.62|116.66|116.62|116.66|116.62|116.64|116.62|3870
1644854480000|2022-02-14 16:01:20|116.64|116.6|116.66|116.6|116.66|116.6|116.64|116.6|0
1644854490000|2022-02-14 16:01:30|116.7|116.62|116.74|116.66|116.76|116.66|116.7|116.6|3021
1644854500000|2022-02-14 16:01:40|116.72|116.64|116.76|116.68|116.78|116.68|116.72|116.64|10
1644854520000|2022-02-14 16:02:00|116.78|116.7|116.76|116.7|116.82|116.74|116.76|116.7|587
1644854530000|2022-02-14 16:02:10|||||||||5000
1644854540000|2022-02-14 16:02:20|116.78|116.72|116.84|116.76|116.84|116.76|116.78|116.72|5691
1644854550000|2022-02-14 16:02:30|116.8|116.78|116.82|116.76|116.82|116.78|116.8|116.76|0
1644854560000|2022-02-14 16:02:40|116.84|116.78|116.84|116.76|116.84|116.78|116.84|116.76|3007
1644854570000|2022-02-14 16:02:50|116.82|116.78|116.8|116.72|116.82|116.78|116.78|116.72|10321
1644854580000|2022-02-14 16:03:00|116.82|116.74|116.82|116.74|116.82|116.74|116.8|116.74|0
1644854590000|2022-02-14 16:03:10|116.78||116.82||116.82||116.78||1687
1644854600000|2022-02-14 16:03:20|116.78|116.7|116.7|116.62|116.78|116.7|116.7|116.62|3139
1644854610000|2022-02-14 16:03:30||116.64||116.62||116.64||116.62|0
1644854620000|2022-02-14 16:03:40||116.64||116.64||116.64||116.64|2143
1644854630000|2022-02-14 16:03:50|116.72|116.68|116.82|116.74|116.82|116.74|116.72|116.64|23479
1644854640000|2022-02-14 16:04:00|116.86|116.76|116.92|116.84|116.94|116.86|116.86|116.76|5605
1644854650000|2022-02-14 16:04:10|116.9|116.82|116.88|116.84|116.92|116.84|116.88|116.82|0
1644854660000|2022-02-14 16:04:20|116.92|116.86|116.9|116.84|116.94|116.86|116.9|116.84|15165
1644854670000|2022-02-14 16:04:30|116.86|116.82|116.96|116.88|116.96|116.88|116.86|116.82|4234
1644854680000|2022-02-14 16:04:40|116.92||116.94||116.94||116.92||0
1644854690000|2022-02-14 16:04:50|116.92||116.92||116.92||116.92||500
1644854700000|2022-02-14 16:05:00|116.9|116.86|116.86|116.82|116.9|116.86|116.86|116.78|3409
1644854710000|2022-02-14 16:05:10|116.84|116.8|116.82|116.76|116.84|116.8|116.8|116.72|2899
1644854720000|2022-02-14 16:05:20|116.8|116.74|116.8|116.74|116.8|116.74|116.8|116.74|0
1644854740000|2022-02-14 16:05:40|116.78||116.78||116.78||116.78||10
1644854750000|2022-02-14 16:05:50|116.76|116.7|116.7|116.64|116.76|116.7|116.7|116.64|1757
1644854760000|2022-02-14 16:06:00|116.68|116.62|116.66|116.64|116.7|116.64|116.66|116.6|0
1644854770000|2022-02-14 16:06:10|116.64|116.6|116.62|116.58|116.64|116.6|116.62|116.58|1026
1644854780000|2022-02-14 16:06:20|116.64|116.6|116.78|116.7|116.78|116.7|116.64|116.6|24844
1644854790000|2022-02-14 16:06:30|116.76|116.72|116.82|116.74|116.82|116.74|116.74|116.72|0
1644854800000|2022-02-14 16:06:40||116.76||116.76||116.76||116.76|0
1644854810000|2022-02-14 16:06:50|116.8|116.74|116.88|116.8|116.88|116.8|116.8|116.74|9830
1644854820000|2022-02-14 16:07:00|116.9|116.82|116.94|116.86|116.96|116.86|116.88|116.82|4845
1644854830000|2022-02-14 16:07:10|116.96|116.9|116.94|116.88|117|116.94|116.94|116.88|5777
1644854840000|2022-02-14 16:07:20|116.96|116.9|116.94|116.88|116.96|116.94|116.94|116.88|5000
1644854850000|2022-02-14 16:07:30|116.92||116.94||116.94||116.92||6080
1644854860000|2022-02-14 16:07:40|116.92|116.9|116.86|116.8|116.92|116.9|116.86|116.78|1287
1644854870000|2022-02-14 16:07:50|116.84||116.84||116.84||116.84||0
1644854880000|2022-02-14 16:08:00|116.82|116.76|116.82|116.76|116.84|116.76|116.82|116.76|2104
1644854890000|2022-02-14 16:08:10|116.8|116.74|116.82|116.76|116.82|116.76|116.76|116.68|15676
1644854900000|2022-02-14 16:08:20|116.86|116.78|116.86|116.8|116.86|116.8|116.86|116.78|2713
1644854910000|2022-02-14 16:08:30|116.84|116.78|116.8|116.72|116.84|116.78|116.8|116.7|880
1644854920000|2022-02-14 16:08:40|116.82|116.7|116.84|116.76|116.84|116.76|116.82|116.7|1000
1644854930000|2022-02-14 16:08:50|116.82|116.74|116.78|116.74|116.82|116.74|116.78|116.72|0
1644854940000|2022-02-14 16:09:00|116.8|116.76|116.84|116.78|116.88|116.78|116.8|116.76|21010
1644854950000|2022-02-14 16:09:10|116.8|116.76|116.82|116.76|116.84|116.8|116.78|116.74|19070
1644854960000|2022-02-14 16:09:20|116.8|116.74|116.82|116.74|116.82|116.74|116.8|116.74|0
1644854970000|2022-02-14 16:09:30|116.78||116.78||116.78||116.78||0
1644854980000|2022-02-14 16:09:40|116.8||116.8||116.8||116.8||856
1644854990000|2022-02-14 16:09:50|116.76|116.7|116.78|116.72|116.78|116.72|116.76|116.68|2685
1644855000000|2022-02-14 16:10:00|116.82|116.76|116.82|116.76|116.82|116.76|116.82|116.76|2942
1644855010000|2022-02-14 16:10:10|116.84|116.78|116.86|116.8|116.86|116.8|116.84|116.78|3015
1644855020000|2022-02-14 16:10:20|116.84||116.84||116.84||116.84||288
1644855030000|2022-02-14 16:10:30||116.78||116.78||116.78||116.78|39
1644855040000|2022-02-14 16:10:40|116.82||116.84||116.84||116.82||443
1644855050000|2022-02-14 16:10:50|116.86|116.82|116.88|116.8|116.9|116.84|116.84|116.78|4774
1644855060000|2022-02-14 16:11:00|116.86|116.78|116.86|116.8|116.86|116.8|116.86|116.78|0
1644855070000|2022-02-14 16:11:10|116.84|116.78|116.84|116.78|116.84|116.78|116.82|116.78|1108
1644855080000|2022-02-14 16:11:20|116.82|116.8|116.82|116.8|116.82|116.8|116.82|116.8|426
1644855090000|2022-02-14 16:11:30|116.84||116.82||116.84||116.82||29000
1644855100000|2022-02-14 16:11:40|116.84|116.78|116.82|116.76|116.84|116.78|116.8|116.76|8310
1644855110000|2022-02-14 16:11:50||116.78||116.76||116.78||116.76|1295
1644855120000|2022-02-14 16:12:00|116.8||116.8||116.8||116.8||0
1644855130000|2022-02-14 16:12:10|116.78|116.74|116.78|116.74|116.78|116.74|116.76|116.7|5361
1644855140000|2022-02-14 16:12:20|116.76|116.72|116.78|116.72|116.78|116.74|116.76|116.7|50
1644855150000|2022-02-14 16:12:30|116.76|116.74|116.78|116.74|116.78|116.74|116.76|116.74|2000
1644855160000|2022-02-14 16:12:40|116.8|116.76|116.76|116.68|116.86|116.8|116.7|116.64|52225
1644855170000|2022-02-14 16:12:50|116.78|116.7|116.74|116.68|116.8|116.74|116.74|116.68|4970
1644855190000|2022-02-14 16:13:10|116.76|116.7|116.76|116.7|116.8|116.74|116.76|116.68|16927
1644855200000|2022-02-14 16:13:20|116.78|116.72|116.78|116.72|116.8|116.74|116.76|116.68|14519
1644855210000|2022-02-14 16:13:30||116.74||116.72||116.74||116.72|1962
1644855220000|2022-02-14 16:13:40|||||||||10000
1644855230000|2022-02-14 16:13:50|116.8|116.74|116.78|116.72|116.8|116.78|116.78|116.72|44739
1644855240000|2022-02-14 16:14:00|116.8|116.74|116.86|116.78|116.86|116.8|116.78|116.72|37104
1644855250000|2022-02-14 16:14:10|116.82|116.8|116.82|116.78|116.82|116.8|116.82|116.78|338
1644855260000|2022-02-14 16:14:20|116.8|116.76|116.8|116.74|116.8|116.78|116.78|116.72|7767
1644855270000|2022-02-14 16:14:30|116.82|116.76|116.84|116.76|116.86|116.76|116.82|116.76|24020
1644855290000|2022-02-14 16:14:50|116.8||116.8||116.8||116.8||4280
1644855300000|2022-02-14 16:15:00|116.82|116.84|116.91|116.8|116.93|116.84|116.82|116.8|4276
1644855310000|2022-02-14 16:15:10||116.82||116.82||116.82||116.82|0
1644855320000|2022-02-14 16:15:20|||||||||1303
1644855330000|2022-02-14 16:15:30|116.93||116.93||116.93||116.93||0
1644855340000|2022-02-14 16:15:40|116.91|116.84|116.97|116.88|116.97|116.88|116.91|116.8|8244
1644855350000|2022-02-14 16:15:50|116.99|116.9|117.03|116.92|117.03|116.92|116.99|116.9|2665
1644855360000|2022-02-14 16:16:00|117.05||117.07||117.07||117.03||0
1644855370000|2022-02-14 16:16:10|117.13|116.96|117.11|117|117.13|117|117.09|116.96|2
1644855380000|2022-02-14 16:16:20|117.13|117.02|117.13|117.02|117.15|117.02|117.11|117|4009
1644855390000|2022-02-14 16:16:30|117.15|117|117.23|117.12|117.23|117.12|117.09|117|4319
1644855400000|2022-02-14 16:16:40|117.19|117.1|117.21|117.12|117.27|117.14|117.19|117.1|4147
1644855410000|2022-02-14 16:16:50|117.27|117.14|117.25|117.14|117.27|117.14|117.25|117.12|0
1644855420000|2022-02-14 16:17:00|117.27|117.18|117.27|117.18|117.33|117.18|117.27|117.18|860
1644855430000|2022-02-14 16:17:10|117.28|117.2|117.31|117.2|117.31|117.2|117.28|117.2|3400
1644855440000|2022-02-14 16:17:20|117.35|117.22|117.35|117.24|117.35|117.24|117.35|117.22|2881
1644855450000|2022-02-14 16:17:30|117.33|117.18|117.23|117.12|117.33|117.18|117.21|117.12|4137
1644855460000|2022-02-14 16:17:40|117.21|117.08|117.21|117.1|117.21|117.1|117.19|117.08|2182
1644855470000|2022-02-14 16:17:50|117.19|117.04|117.17|117.1|117.19|117.1|117.17|117.04|769
1644855480000|2022-02-14 16:18:00|117.19|117.12|117.23|117.14|117.25|117.14|117.19|117.12|2753
1644855490000|2022-02-14 16:18:10|117.21|117.12|117.21|117.12|117.21|117.12|117.21|117.12|1717
1644855500000|2022-02-14 16:18:20|117.23|117.1|117.23|117.12|117.23|117.12|117.21|117.1|4587
1644855510000|2022-02-14 16:18:30|117.27|117.14|117.27|117.14|117.27|117.14|117.25|117.14|4243
1644855520000|2022-02-14 16:18:40|117.25|117.16|117.27|117.18|117.27|117.18|117.23|117.16|0
1644855540000|2022-02-14 16:19:00|117.33|117.2|117.41|117.28|117.41|117.28|117.31|117.2|7027
1644855550000|2022-02-14 16:19:10|117.37|117.3|117.41|117.32|117.41|117.32|117.37|117.28|491
1644855560000|2022-02-14 16:19:20|117.43||117.43||117.43||117.43||1216
1644855570000|2022-02-14 16:19:30|117.45|117.34|117.45|117.34|117.45|117.34|117.45|117.34|0
1644855580000|2022-02-14 16:19:40|117.49|117.38|117.51|117.38|117.51|117.38|117.49|117.38|2651
1644855590000|2022-02-14 16:19:50|117.49||117.49||117.49||117.49||0
1644855600000|2022-02-14 16:20:00|117.47|117.36|117.45|117.34|117.47|117.36|117.41|117.32|3639
1644855610000|2022-02-14 16:20:10|117.43||117.43||117.43||117.43||0
1644855650000|2022-02-14 16:20:50|117.46|117.4|117.53|117.42|117.55|117.42|117.46|117.4|5391
1644855660000|2022-02-14 16:21:00|117.55|117.44|117.55|117.42|117.55|117.44|117.55|117.42|846
1644855670000|2022-02-14 16:21:10|117.53|117.44|117.55|117.44|117.55|117.44|117.51|117.44|4394
1644855680000|2022-02-14 16:21:20|117.57|117.46|117.69|117.58|117.69|117.58|117.57|117.46|9339
1644855690000|2022-02-14 16:21:30|117.67|117.6|117.63|117.5|117.67|117.6|117.63|117.48|467
1644855710000|2022-02-14 16:21:50|117.67|117.54|117.65|117.54|117.67|117.54|117.65|117.54|2638
1644855720000|2022-02-14 16:22:00|117.63|117.48|117.59|117.48|117.63|117.5|117.59|117.48|1105
1644855730000|2022-02-14 16:22:10|117.63|117.5|117.59|117.52|117.63|117.52|117.59|117.5|0
1644855740000|2022-02-14 16:22:20|117.63||117.61||117.63||117.61||880
1644855760000|2022-02-14 16:22:40|117.59||117.59||117.59||117.59||0
1644855770000|2022-02-14 16:22:50|117.61|117.54|117.63|117.52|117.63|117.54|117.61|117.52|2000
1644855780000|2022-02-14 16:23:00|117.67|117.54|117.73|117.6|117.73|117.62|117.67|117.54|9735
1644855790000|2022-02-14 16:23:10|117.69|117.62|117.73|117.62|117.73|117.62|117.69|117.62|0
1644855800000|2022-02-14 16:23:20|117.65|117.54|117.67|117.54|117.67|117.54|117.65|117.54|2912
1644855810000|2022-02-14 16:23:30|117.65|117.56|117.67|117.56|117.67|117.56|117.65|117.56|6510
1644855820000|2022-02-14 16:23:40|117.71|117.54|117.69|117.6|117.71|117.6|117.69|117.54|2621
1644855840000|2022-02-14 16:24:00|117.67|117.58|117.67|117.58|117.67|117.58|117.67|117.58|164
1644855850000|2022-02-14 16:24:10|117.65|117.56|117.65|117.54|117.65|117.56|117.65|117.54|5192
1644855870000|2022-02-14 16:24:30|117.61|117.5|117.61|117.5|117.65|117.56|117.61|117.5|169
1644855880000|2022-02-14 16:24:40|117.59|117.46|117.65|117.54|117.65|117.54|117.57|117.46|3385
1644855890000|2022-02-14 16:24:50|117.61|117.6|117.69|117.58|117.69|117.6|117.61|117.58|1828
1644855900000|2022-02-14 16:25:00||117.6||117.6||117.6||117.6|0
1644855910000|2022-02-14 16:25:10|117.67|117.54|117.63|117.5|117.69|117.54|117.63|117.5|359
1644855920000|2022-02-14 16:25:20||117.54||117.5||117.54||117.5|0
1644855930000|2022-02-14 16:25:30|117.61|117.52|117.61|117.52|117.61|117.54|117.61|117.52|67
1644855940000|2022-02-14 16:25:40|117.63|117.54|117.63|117.54|117.63|117.54|117.63|117.54|839
1644855950000|2022-02-14 16:25:50|117.61|117.52|117.61|117.52|117.61|117.52|117.61|117.52|5044
1644855960000|2022-02-14 16:26:00|117.63|117.54|117.65|117.54|117.67|117.54|117.63|117.54|2692
1644855970000|2022-02-14 16:26:10|117.69|117.58|117.65|117.56|117.69|117.58|117.65|117.56|3187
1644855980000|2022-02-14 16:26:20|117.69|117.58|117.69|117.58|117.69|117.58|117.69|117.58|4775
1644855990000|2022-02-14 16:26:30|117.67|117.6|117.67|117.6|117.67|117.6|117.67|117.6|0
1644856000000|2022-02-14 16:26:40|117.69||117.69||117.71||117.69||2095
1644856020000|2022-02-14 16:27:00|117.71|117.58|117.69|117.58|117.71|117.58|117.69|117.58|2683
1644856030000|2022-02-14 16:27:10|117.71|117.62|117.69|117.6|117.71|117.62|117.69|117.6|826
1644856040000|2022-02-14 16:27:20|117.73|117.58|117.69|117.58|117.73|117.58|117.69|117.58|1480
1644856050000|2022-02-14 16:27:30|117.75|117.62|117.77|117.64|117.77|117.64|117.73|117.62|268
1644856060000|2022-02-14 16:27:40|117.73|117.62|117.73|117.62|117.73|117.62|117.73|117.62|310
1644856070000|2022-02-14 16:27:50|117.79|117.68|117.79|117.68|117.81|117.68|117.79|117.68|3947
1644856080000|2022-02-14 16:28:00|117.73|117.62|117.75|117.62|117.79|117.66|117.73|117.62|2490
1644856090000|2022-02-14 16:28:10|117.7|117.66|117.72|117.61|117.72|117.66|117.7|117.61|0
1644856100000|2022-02-14 16:28:20|117.7|117.63|117.72|117.63|117.72|117.63|117.7|117.63|0
1644856110000|2022-02-14 16:28:30|117.74|117.65|117.74|117.65|117.74|117.65|117.74|117.65|4083
1644856130000|2022-02-14 16:28:50|117.72|117.59|117.72|117.59|117.72|117.59|117.72|117.59|3330
1644856140000|2022-02-14 16:29:00|117.68|117.53|117.62|117.53|117.68|117.57|117.62|117.53|2878
1644856150000|2022-02-14 16:29:10|117.64||117.64||117.64||117.64||1786
1644856160000|2022-02-14 16:29:20|117.62||117.62||117.62||117.62||0
1644856170000|2022-02-14 16:29:30|117.6||117.64||117.64||117.6||1672
1644856180000|2022-02-14 16:29:40|117.62|117.49|117.58|117.51|117.62|117.51|117.58|117.49|2736
1644856190000|2022-02-14 16:29:50|117.62|117.53|117.62|117.51|117.64|117.53|117.6|117.51|1693
1644998400000|2022-02-16 08:00:00|121.1|120.88|121.2|120.96|121.2|121.04|121.1|120.88|15738
1644998410000|2022-02-16 08:00:10|121.38|121.04|121.48|121.12|121.48|121.18|121.2|121.04|13497
1644998420000|2022-02-16 08:00:20|121.5|121.14|121.4|121.12|121.5|121.2|121.4|121.12|20330
1644998430000|2022-02-16 08:00:30|121.46|121.14|121.52|121.28|121.56|121.32|121.4|121.12|39445
1644998440000|2022-02-16 08:00:40|121.5|121.3|121.4|121.2|121.5|121.32|121.4|121.12|14070
1644998450000|2022-02-16 08:00:50|||||||||12509
1644998460000|2022-02-16 08:01:00|121.38|121.18|121.16|120.96|121.38|121.18|121.14|120.92|37039
1644998470000|2022-02-16 08:01:10|121.34|120.98|121.16|121|121.38|121.04|121.16|120.98|2636
1644998480000|2022-02-16 08:01:20|121.14|120.94|121.16|121.02|121.16|121.02|121.14|120.94|4835
1644998490000|2022-02-16 08:01:30|||||||||2445
1644998500000|2022-02-16 08:01:40|121.28|121.04|121.28|121.04|121.28|121.18|121.16|121.02|2038
1644998510000|2022-02-16 08:01:50||121.06||121.1||121.16||121.04|95
1644998520000|2022-02-16 08:02:00|121.4|121.12|121.28|121.16|121.4|121.18|121.28|121.12|12734
1644998530000|2022-02-16 08:02:10|121.26|121.14|121.16|120.98|121.26|121.14|121.16|120.92|15451
1644998540000|2022-02-16 08:02:20|121.14|120.92|121.24|120.98|121.3|121.06|121.06|120.92|12109
1644998550000|2022-02-16 08:02:30|121.22|121|121.16|121.02|121.24|121.04|121.16|120.98|7570
1644998560000|2022-02-16 08:02:40|121.26|121.04|121.24|121.1|121.28|121.1|121.22|121.04|0
1644998570000|2022-02-16 08:02:50|121.22|121.08|121.14|120.96|121.22|121.08|121.14|120.96|2132
1644998580000|2022-02-16 08:03:00|121.1|120.92|120.92|120.66|121.1|120.92|120.9|120.62|36066
1644998590000|2022-02-16 08:03:10|120.86|120.62|120.92|120.68|120.92|120.68|120.82|120.56|0
1644998600000|2022-02-16 08:03:20|120.82|120.62|120.76|120.54|120.82|120.62|120.76|120.48|0
1644998610000|2022-02-16 08:03:30||120.56||120.56||120.56||120.56|12352
1644998620000|2022-02-16 08:03:40||120.6||120.54||120.6||120.54|1992
1644998630000|2022-02-16 08:03:50|120.74|120.56|120.74|120.56|120.82|120.6|120.72|120.54|0
1644998640000|2022-02-16 08:04:00|120.8|120.54|120.7|120.54|120.8|120.54|120.7|120.54|6200
1644998650000|2022-02-16 08:04:10|120.76|120.56|120.88|120.64|120.88|120.64|120.76|120.54|1373
1644998660000|2022-02-16 08:04:20|120.86|120.6|120.96|120.68|120.98|120.68|120.86|120.58|458
1644998670000|2022-02-16 08:04:30|120.98|120.66|121.06|120.9|121.08|120.92|120.94|120.66|2989
1644998680000|2022-02-16 08:04:40|121.02||121.02||121.02||121||0
1644998690000|2022-02-16 08:04:50|121.04|120.92|121.04|120.92|121.04|120.92|121.04|120.92|0
1644998700000|2022-02-16 08:05:00|121|120.9|121.02|120.9|121.04|120.9|120.96|120.72|15490
1644998710000|2022-02-16 08:05:10|121|120.82|120.98|120.8|121|120.84|120.98|120.78|2000
1644998720000|2022-02-16 08:05:20|120.94|120.74|120.9|120.74|120.94|120.74|120.9|120.74|822
1644998730000|2022-02-16 08:05:30|120.94|120.82|120.94|120.7|121.02|120.88|120.9|120.7|12521
1644998740000|2022-02-16 08:05:40|120.9|120.72|120.9|120.72|120.9|120.72|120.9|120.72|0
1644998750000|2022-02-16 08:05:50|120.94|120.82|120.94|120.86|120.94|120.86|120.9|120.82|14923
1644998770000|2022-02-16 08:06:10|121.02|120.88|121.1|120.9|121.14|120.98|121.02|120.88|1441
1644998780000|2022-02-16 08:06:20|||||||||1651
1644998790000|2022-02-16 08:06:30|121.14|120.92|121.2|120.98|121.22|121.04|121.14|120.92|21067
1644998800000|2022-02-16 08:06:40|121.22|121|121.06|120.92|121.26|121.12|121.06|120.88|10493
1644998810000|2022-02-16 08:06:50|121.12|120.94|121.26|121.06|121.32|121.06|121.12|120.94|4040
1644998820000|2022-02-16 08:07:00||121.08||121.08||121.08||121.08|0
1644998830000|2022-02-16 08:07:10|||||||||51301
1644998840000|2022-02-16 08:07:20||121.12||121.1||121.12||121.1|39890
1644998850000|2022-02-16 08:07:30|121.3||121.22||121.3||121.22||37608
1644998860000|2022-02-16 08:07:40|121.26|121.02|121.22|121.1|121.32|121.12|121.18|121.02|1741
1644998870000|2022-02-16 08:07:50|121.26|121.12|121.38|121.2|121.4|121.2|121.26|121.12|5413
1644998880000|2022-02-16 08:08:00|121.4|121.18|121.38|121.22|121.44|121.22|121.34|121.18|1738
1644998890000|2022-02-16 08:08:10|121.42|121.24|121.36|121.22|121.48|121.24|121.36|121.22|810
1644998900000|2022-02-16 08:08:20|121.4|121.24|121.44|121.24|121.44|121.24|121.4|121.24|0
1644998920000|2022-02-16 08:08:40|121.38|121.22|121.38|121.24|121.38|121.24|121.38|121.22|24726
1644998940000|2022-02-16 08:09:00|121.36|121.22|121.24|121.1|121.36|121.22|121.24|121.1|7859
1644998950000|2022-02-16 08:09:10|121.22|121.06|121.22|121.08|121.22|121.08|121.16|120.98|2625
1644998960000|2022-02-16 08:09:20|121.18||121.18||121.18||121.18||178
1644998980000|2022-02-16 08:09:40|121.16|121.04|121.16|121|121.16|121.04|121.16|121|35261
1644998990000|2022-02-16 08:09:50|||||||||19699
1644999000000|2022-02-16 08:10:00|121.14|120.98|120.96|120.8|121.14|120.98|120.96|120.8|40262
1644999010000|2022-02-16 08:10:10|120.98|120.82|120.98|120.84|121.02|120.84|120.98|120.82|0
1644999020000|2022-02-16 08:10:20|121.02|120.86|121.1|120.92|121.14|120.96|120.98|120.86|2520
1644999030000|2022-02-16 08:10:30|121.14|120.94|121|120.82|121.14|120.94|121|120.82|1479
1644999040000|2022-02-16 08:10:40|120.98|120.86|120.98|120.86|120.98|120.86|120.98|120.86|0
1644999060000|2022-02-16 08:11:00|121|120.9|121.12|120.98|121.14|120.98|121|120.9|11887
1644999070000|2022-02-16 08:11:10|121.16|121|121.2|121.08|121.2|121.08|121.16|121|5
1644999080000|2022-02-16 08:11:20|121.22|121.1|121.38|121.28|121.4|121.32|121.2|121.1|20115
1644999090000|2022-02-16 08:11:30|121.32|121.3|121.44|121.3|121.44|121.32|121.32|121.24|8162
1644999100000|2022-02-16 08:11:40|121.5|121.32|121.4|121.3|121.5|121.38|121.4|121.28|5901
1644999110000|2022-02-16 08:11:50|121.42|121.28|121.46|121.3|121.5|121.34|121.42|121.26|6662
1644999120000|2022-02-16 08:12:00|121.48|121.34|121.52|121.38|121.54|121.4|121.46|121.34|2224
1644999130000|2022-02-16 08:12:10|121.48|121.4|121.48|121.4|121.52|121.44|121.46|121.36|18383
1644999140000|2022-02-16 08:12:20|121.52|121.36|121.4|121.26|121.52|121.36|121.4|121.26|14626
1644999150000|2022-02-16 08:12:30|121.38|121.22|121.32|121.2|121.38|121.22|121.32|121.18|8457
1644999160000|2022-02-16 08:12:40||121.22||121.2||121.22||121.18|0
1644999170000|2022-02-16 08:12:50|121.34|121.22|121.4|121.34|121.42|121.34|121.34|121.22|3280
1644999180000|2022-02-16 08:13:00|121.42|121.32|121.42|121.36|121.42|121.36|121.42|121.26|2345
1644999190000|2022-02-16 08:13:10|121.4|121.32|121.36|121.22|121.4|121.36|121.34|121.2|18442
1644999200000|2022-02-16 08:13:20|121.38|121.2|121.3|121.2|121.38|121.2|121.3|121.2|0
1644999210000|2022-02-16 08:13:30|121.32|121.22|121.32|121.22|121.32|121.22|121.32|121.22|0
1644999220000|2022-02-16 08:13:40|121.3||121.3||121.3||121.3||338
1644999230000|2022-02-16 08:13:50||121.2||121.2||121.2||121.18|147845
1644999240000|2022-02-16 08:14:00|121.28|121.18|121.12|121.04|121.28|121.18|121.12|121|54672
1644999250000|2022-02-16 08:14:10|||||||||4993
1644999260000|2022-02-16 08:14:20|||||||||8000
1644999270000|2022-02-16 08:14:30|121.14|121.06|121.16|121.06|121.26|121.16|121.12|121|17363
1644999280000|2022-02-16 08:14:40|121.12|121|121.08|121|121.12|121|121.08|121|9641
1644999300000|2022-02-16 08:15:00|121.12|121.04|121.14|121.02|121.16|121.08|121.08|121|21486
1644999310000|2022-02-16 08:15:10|121.16|121.04|121.1|121|121.18|121.1|121.1|121|17124
1644999320000|2022-02-16 08:15:20|121.14|121.02|121.14|121.06|121.18|121.08|121.08|121|14749
1644999330000|2022-02-16 08:15:30|121.16|121.08|121.16|121.06|121.22|121.1|121.14|121.06|47093
1644999340000|2022-02-16 08:15:40|121.22|121.08|121.38|121.28|121.4|121.28|121.18|121.08|17079
1644999350000|2022-02-16 08:15:50|121.4|121.3|121.4|121.36|121.48|121.4|121.32|121.24|16149
1644999360000|2022-02-16 08:16:00|121.38|121.3|121.36|121.24|121.38|121.32|121.34|121.22|5299
1644999380000|2022-02-16 08:16:20|121.34|121.2|121.12|121|121.34|121.2|121.12|121|4226
1644999390000|2022-02-16 08:16:30|121.14|120.98|121.16|121.1|121.2|121.12|121.1|120.98|33777
1644999400000|2022-02-16 08:16:40|121.14|121.08|121.14|121.06|121.14|121.1|121.14|121.06|0
1644999410000|2022-02-16 08:16:50|121.12|121.1|121.12|121.06|121.16|121.1|121.12|121.04|16864
1644999420000|2022-02-16 08:17:00||121.1||121.06||121.1||121.04|14
1644999430000|2022-02-16 08:17:10|121.1|121.04|121.16|121.1|121.16|121.12|121.1|121.04|7820
1644999440000|2022-02-16 08:17:20|121.14|121.04|121.14|121.06|121.14|121.06|121.14|121.04|3100
1644999450000|2022-02-16 08:17:30|121.16|121.1|121.22|121.12|121.28|121.18|121.12|121.06|40887
1644999460000|2022-02-16 08:17:40|||||||||10000
1644999470000|2022-02-16 08:17:50|121.2|121.1|121.16|121.1|121.2|121.12|121.16|121.04|69
1644999480000|2022-02-16 08:18:00||121.04||121.02||121.08||121.02|10554
1644999490000|2022-02-16 08:18:10|121.2|121.1|121.22|121.14|121.28|121.14|121.16|121.02|2993
1644999500000|2022-02-16 08:18:20|121.2|121.1|121.2|121.1|121.2|121.1|121.2|121.1|811
1644999530000|2022-02-16 08:18:50|121.18|121.06|121.18|121.1|121.24|121.14|121.18|121.02|34419
1644999540000|2022-02-16 08:19:00|121.16|121.06|121.16|121.04|121.16|121.06|121.16|121.02|0
1644999550000|2022-02-16 08:19:10|121.2|121.1|121.14|121.04|121.2|121.1|121.14|121.04|5007
1644999560000|2022-02-16 08:19:20|121.12|121|121.08|120.94|121.12|121|121.08|120.9|3542
1644999570000|2022-02-16 08:19:30|121.12|120.98|121.06|120.98|121.12|121|121.06|120.98|3283
1644999580000|2022-02-16 08:19:40|121.1|121|121.06|120.98|121.12|121.02|121.06|120.98|5513
1644999590000|2022-02-16 08:19:50|121.04|121|121.16|121.08|121.16|121.08|121.02|120.98|22971
1644999600000|2022-02-16 08:20:00|121.22|121.1|121.22|121.14|121.3|121.24|121.22|121.1|19887
1644999610000|2022-02-16 08:20:10|121.24|121.16|121.22|121.18|121.26|121.18|121.22|121.14|3980
1644999620000|2022-02-16 08:20:20|121.2|121.16|121.22|121.18|121.22|121.18|121.1|121.08|18596
1644999630000|2022-02-16 08:20:30|121.2|121.16|121.2|121.12|121.2|121.16|121.2|121.12|4974
1644999640000|2022-02-16 08:20:40|121.18|121.1|121.16|121.08|121.2|121.1|121.16|121.08|0
1644999650000|2022-02-16 08:20:50|121.14|121.12|121.14|121.04|121.14|121.12|121.14|121.04|2768
1644999660000|2022-02-16 08:21:00|121.1|121.08|121.06|120.96|121.1|121.08|121.06|120.96|2000
1644999670000|2022-02-16 08:21:10||120.98||120.98||120.98||120.98|0
1644999680000|2022-02-16 08:21:20|121.1|120.96|121.02|120.96|121.1|121|121|120.96|7427
1644999690000|2022-02-16 08:21:30|121.04|120.98|121.1|121|121.1|121|121.02|120.96|690
1644999700000|2022-02-16 08:21:40|121.06|120.98|121.02|120.96|121.06|120.98|120.98|120.88|14777
1644999710000|2022-02-16 08:21:50||120.94||120.94||120.96||120.94|0
1644999720000|2022-02-16 08:22:00|121.06|120.98|121.06|120.94|121.08|121|121|120.94|3838
1644999740000|2022-02-16 08:22:20|121|120.88|120.96|120.82|121|120.88|120.96|120.8|7769
1644999750000|2022-02-16 08:22:30||120.8||120.78||120.8||120.78|0
1644999760000|2022-02-16 08:22:40|121|120.8|121|120.88|121|120.9|120.96|120.8|4090
1644999780000|2022-02-16 08:23:00||120.9||120.92||120.92||120.9|24742
1644999790000|2022-02-16 08:23:10||120.94||120.94||120.94||120.94|650
1644999820000|2022-02-16 08:23:40|121.06|120.96|121.06|120.94|121.14|121|121|120.94|2099
1644999830000|2022-02-16 08:23:50||120.96||120.96||120.96||120.96|0
1644999840000|2022-02-16 08:24:00|121.04|120.94|121.02|120.96|121.04|120.96|121.02|120.94|0
1644999870000|2022-02-16 08:24:30|121.04|120.94|120.92|120.8|121.04|120.94|120.92|120.76|21017
1644999880000|2022-02-16 08:24:40|120.84|120.78|120.82|120.74|120.88|120.78|120.8|120.74|2794
1644999890000|2022-02-16 08:24:50|120.88|120.76|120.92|120.86|120.98|120.88|120.86|120.76|1373
1644999900000|2022-02-16 08:25:00|120.9|120.84|120.82|120.68|120.9|120.84|120.82|120.68|6469
1644999910000|2022-02-16 08:25:10|120.8|120.66|120.58|120.5|120.8|120.68|120.58|120.42|24920
1644999920000|2022-02-16 08:25:20|120.56|120.46|120.54|120.48|120.56|120.48|120.48|120.38|25990
1644999930000|2022-02-16 08:25:30|120.52|120.46|120.4|120.34|120.52|120.46|120.4|120.32|21778
1644999940000|2022-02-16 08:25:40|120.42|120.38|120.4|120.26|120.46|120.42|120.4|120.26|11226
1644999950000|2022-02-16 08:25:50|120.38|120.24|120.3|120.2|120.38|120.3|120.28|120.12|46499
1644999960000|2022-02-16 08:26:00|120.32|120.18|120.3|120.18|120.36|120.3|120.26|120.18|20806
1644999970000|2022-02-16 08:26:10|120.26|120.2|120.2|120.08|120.3|120.22|120.2|120.08|19320
1644999980000|2022-02-16 08:26:20|120.24|120.1|120.22|120.14|120.26|120.18|120.2|120.1|58505
1644999990000|2022-02-16 08:26:30|120.28|120.12|120.34|120.28|120.34|120.3|120.28|120.12|18785
1645000000000|2022-02-16 08:26:40|120.32|120.26|120.32|120.26|120.36|120.3|120.28|120.22|28942
1645000010000|2022-02-16 08:26:50|120.36|120.28|120.38|120.32|120.44|120.32|120.32|120.28|10598
1645000020000|2022-02-16 08:27:00|120.4|120.34|120.5|120.42|120.58|120.46|120.4|120.34|1488
1645000040000|2022-02-16 08:27:20|||||||||2469
1645000060000|2022-02-16 08:27:40|120.54|120.44|120.58|120.5|120.58|120.5|120.54|120.44|6353
1645000070000|2022-02-16 08:27:50|120.6|120.52|120.42|120.34|120.6|120.54|120.42|120.34|15663
1645000080000|2022-02-16 08:28:00|120.38|120.3|120.3|120.2|120.38|120.3|120.26|120.18|3100
1645000090000|2022-02-16 08:28:10||120.22||120.22||120.22||120.22|0
1645000100000|2022-02-16 08:28:20|120.32|120.24|120.38|120.28|120.42|120.28|120.3|120.24|4156
1645000110000|2022-02-16 08:28:30|120.34||120.34||120.34||120.34||0
1645000120000|2022-02-16 08:28:40|120.32|120.26|120.28|120.22|120.32|120.26|120.28|120.22|3194
1645000140000|2022-02-16 08:29:00|120.3|120.28|120.38|120.3|120.38|120.3|120.28|120.22|14594
1645000150000|2022-02-16 08:29:10|120.34|120.28|120.38|120.28|120.38|120.28|120.34|120.26|0
1645000160000|2022-02-16 08:29:20|120.4|120.3|120.42|120.32|120.42|120.34|120.4|120.3|0
1645000170000|2022-02-16 08:29:30|120.38|120.34|120.42|120.34|120.42|120.34|120.38|120.32|50
1645000180000|2022-02-16 08:29:40|120.46|120.32|120.42|120.32|120.46|120.36|120.38|120.32|2000
1645000190000|2022-02-16 08:29:50||120.34||120.34||120.34||120.34|0
1645000200000|2022-02-16 08:30:00|120.44|120.36|120.44|120.32|120.5|120.4|120.44|120.32|1153
1645000210000|2022-02-16 08:30:10|120.42|120.34|120.42|120.38|120.42|120.38|120.4|120.34|12084
1645000220000|2022-02-16 08:30:20|120.44|120.36|120.44|120.36|120.44|120.36|120.44|120.36|0
1645000230000|2022-02-16 08:30:30|120.4||120.4||120.44||120.4||0
1645000240000|2022-02-16 08:30:40||120.34||120.34||120.38||120.34|891
1645000250000|2022-02-16 08:30:50|120.36|120.32|120.4|120.3|120.4|120.32|120.36|120.28|0
1645000260000|2022-02-16 08:31:00|120.42|120.36|120.4|120.36|120.42|120.36|120.4|120.3|0
1645000270000|2022-02-16 08:31:10|120.38|120.3|120.38|120.3|120.38|120.3|120.38|120.3|374
1645000280000|2022-02-16 08:31:20||120.28||120.28||120.28||120.28|1000
1645000290000|2022-02-16 08:31:30|120.42|120.3|120.5|120.42|120.5|120.44|120.42|120.3|3872
1645000300000|2022-02-16 08:31:40||120.44||120.42||120.44||120.42|0
1645000320000|2022-02-16 08:32:00|120.46||120.5||120.5||120.46||0
1645000330000|2022-02-16 08:32:10|120.56|120.44|120.6|120.54|120.6|120.54|120.5|120.44|21489
1645000340000|2022-02-16 08:32:20|120.58|120.52|120.6|120.54|120.6|120.54|120.58|120.52|0
1645000360000|2022-02-16 08:32:40|120.56|120.52|120.54|120.46|120.56|120.52|120.5|120.4|18282
1645000370000|2022-02-16 08:32:50|120.52|120.42|120.46|120.38|120.52|120.42|120.46|120.38|0
1645000380000|2022-02-16 08:33:00|120.5|120.42|120.52|120.46|120.52|120.46|120.5|120.42|1270
1645000390000|2022-02-16 08:33:10|120.56|120.48|120.52|120.5|120.56|120.5|120.52|120.46|2500
1645000400000|2022-02-16 08:33:20|120.5|120.46|120.52|120.46|120.6|120.52|120.5|120.46|40423
1645000410000|2022-02-16 08:33:30|120.5|120.44|120.46|120.38|120.52|120.46|120.44|120.36|22429
1645000420000|2022-02-16 08:33:40|120.5|120.42|120.42|120.34|120.5|120.46|120.42|120.34|10739
1645000430000|2022-02-16 08:33:50|120.38|120.3|120.36|120.32|120.42|120.36|120.36|120.3|11714
1645000440000|2022-02-16 08:34:00|120.38|120.3|120.34|120.24|120.42|120.3|120.32|120.24|16397
1645000450000|2022-02-16 08:34:10|120.32|120.26|120.4|120.36|120.44|120.36|120.32|120.26|35209
1645000460000|2022-02-16 08:34:20|120.46|120.38|120.36|120.3|120.48|120.4|120.36|120.28|10857
1645000470000|2022-02-16 08:34:30|120.4|120.32|120.48|120.38|120.48|120.38|120.4|120.32|20490
1645000480000|2022-02-16 08:34:40|120.46|120.36|120.42|120.32|120.46|120.38|120.4|120.32|10140
1645000490000|2022-02-16 08:34:50|120.4|120.34|120.42|120.32|120.42|120.34|120.38|120.32|0
1645000500000|2022-02-16 08:35:00|120.46|120.36|120.46|120.42|120.5|120.44|120.42|120.36|14420
1645000510000|2022-02-16 08:35:10|120.44|120.4|120.46|120.38|120.5|120.46|120.44|120.38|8738
1645000520000|2022-02-16 08:35:20|120.44|120.36|120.38|120.32|120.5|120.42|120.38|120.32|22765
1645000530000|2022-02-16 08:35:30|120.44|120.3|120.44|120.38|120.46|120.38|120.36|120.3|8292
1645000540000|2022-02-16 08:35:40|120.46|120.4|120.5|120.46|120.5|120.48|120.46|120.4|18195
1645000550000|2022-02-16 08:35:50|120.54|120.48|120.5|120.44|120.6|120.52|120.5|120.42|12603
1645000560000|2022-02-16 08:36:00|120.48|120.42|120.54|120.44|120.54|120.46|120.46|120.4|28446
1645000570000|2022-02-16 08:36:10|120.52|120.42|120.44|120.36|120.54|120.42|120.42|120.36|17928
1645000580000|2022-02-16 08:36:20|120.46|120.38|120.38|120.28|120.46|120.38|120.36|120.28|12187
1645000590000|2022-02-16 08:36:30|120.34|120.26|120.46|120.38|120.46|120.38|120.34|120.24|18855
1645000600000|2022-02-16 08:36:40|120.42|120.34|120.46|120.4|120.5|120.44|120.42|120.34|14928
1645000610000|2022-02-16 08:36:50|120.44|120.38|120.44|120.38|120.46|120.4|120.42|120.34|24345
1645000620000|2022-02-16 08:37:00|120.42|120.4|120.42|120.36|120.46|120.4|120.42|120.34|8290
1645000630000|2022-02-16 08:37:10|120.46|120.38|120.46|120.38|120.46|120.42|120.46|120.38|18917
1645000640000|2022-02-16 08:37:20|120.44|120.36|120.44|120.36|120.44|120.36|120.44|120.36|2000
1645000650000|2022-02-16 08:37:30|120.42|120.34|120.42|120.36|120.46|120.42|120.38|120.3|8290
1645000660000|2022-02-16 08:37:40|120.44|120.38|120.46|120.36|120.46|120.4|120.44|120.36|10500
1645000670000|2022-02-16 08:37:50|120.48|120.38|120.52|120.42|120.52|120.42|120.48|120.38|150
1645000680000|2022-02-16 08:38:00|120.54|120.46|120.5|120.46|120.56|120.48|120.5|120.42|168
1645000690000|2022-02-16 08:38:10||120.48||120.48||120.48||120.48|0
1645000700000|2022-02-16 08:38:20|120.56|120.52|120.6|120.52|120.6|120.52|120.56|120.52|3032
1645000710000|2022-02-16 08:38:30|120.64|120.56|120.84|120.8|120.84|120.8|120.64|120.52|120147
1645000720000|2022-02-16 08:38:40|120.88|120.78|120.94|120.84|120.94|120.84|120.84|120.78|9388
1645000730000|2022-02-16 08:38:50|120.96|120.86|120.96|120.88|120.98|120.88|120.96|120.86|0
1645000740000|2022-02-16 08:39:00|120.94|120.9|120.94|120.9|120.98|120.92|120.94|120.9|5490
1645000750000|2022-02-16 08:39:10|120.9|120.86|120.86|120.78|120.9|120.86|120.86|120.78|7683
1645000760000|2022-02-16 08:39:20|120.84||120.84||120.84||120.82||7394
1645000770000|2022-02-16 08:39:30|120.82|120.76|120.82|120.74|120.82|120.76|120.76|120.66|6510
1645000780000|2022-02-16 08:39:40|120.84|120.76|120.78|120.68|120.88|120.8|120.78|120.62|6247
1645000800000|2022-02-16 08:40:00|120.8|120.72|120.8|120.72|120.8|120.72|120.8|120.72|0
1645000810000|2022-02-16 08:40:10|120.82||120.82||120.82||120.82||4117
1645000820000|2022-02-16 08:40:20||120.7||120.7||120.7||120.7|12500
1645000840000|2022-02-16 08:40:40|||||||||1640
1645000850000|2022-02-16 08:40:50|120.8|120.68|120.74|120.66|120.8|120.68|120.74|120.62|16833
1645000860000|2022-02-16 08:41:00|120.76|120.68|120.86|120.76|120.86|120.76|120.76|120.68|593
1645000870000|2022-02-16 08:41:10||120.8||120.76||120.8||120.76|2000
1645000880000|2022-02-16 08:41:20|120.82|120.74|120.82|120.76|120.82|120.76|120.82|120.74|2460
1645000890000|2022-02-16 08:41:30|120.8|120.74|120.8|120.72|120.8|120.74|120.8|120.68|8020
1645000900000|2022-02-16 08:41:40|120.76|120.7|120.74|120.66|120.76|120.7|120.74|120.66|2562
1645000910000|2022-02-16 08:41:50||120.68||120.66||120.68||120.66|0
1645000920000|2022-02-16 08:42:00|120.72||120.72||120.72||120.72||0
1645000930000|2022-02-16 08:42:10|120.7|120.68|120.7|120.6|120.7|120.68|120.7|120.6|14387
1645000940000|2022-02-16 08:42:20||120.62||120.62||120.62||120.62|0
1645000950000|2022-02-16 08:42:30|120.68|120.6|120.62|120.54|120.68|120.62|120.6|120.52|33025
1645000960000|2022-02-16 08:42:40|120.6|120.52|120.74|120.62|120.74|120.62|120.58|120.52|3655
1645000970000|2022-02-16 08:42:50|120.7||120.7||120.7||120.7||0
1645000990000|2022-02-16 08:43:10||120.6||120.6||120.6||120.6|254
1645001000000|2022-02-16 08:43:20|120.68|120.58|120.68|120.58|120.68|120.58|120.68|120.58|160
1645001010000|2022-02-16 08:43:30||120.6||120.6||120.6||120.6|11
1645001030000|2022-02-16 08:43:50||120.62||120.62||120.62||120.62|0
1645001040000|2022-02-16 08:44:00|120.7|120.64|120.68|120.6|120.88|120.8|120.68|120.6|59383
1645001050000|2022-02-16 08:44:10||120.64||120.64||120.64||120.64|0
1645001060000|2022-02-16 08:44:20||120.66||120.64||120.66||120.58|5500
1645001070000|2022-02-16 08:44:30|120.66||120.66||120.66||120.66||822
1645001090000|2022-02-16 08:44:50|120.64|120.58|120.62|120.56|120.64|120.58|120.62|120.56|17
1645001100000|2022-02-16 08:45:00|120.64|120.58|120.76|120.68|120.78|120.68|120.64|120.58|8035
1645001110000|2022-02-16 08:45:10|||||||||22549
1645001120000|2022-02-16 08:45:20|120.74|120.66|120.72|120.66|120.74|120.66|120.7|120.66|10977
1645001130000|2022-02-16 08:45:30|120.7||120.7||120.7||120.7||1393
1645001160000|2022-02-16 08:46:00|120.72|120.68|120.74|120.68|120.76|120.68|120.72|120.66|4
1645001170000|2022-02-16 08:46:10|120.76|120.7|120.76|120.7|120.76|120.7|120.76|120.7|0
1645001190000|2022-02-16 08:46:30|120.74||120.74||120.74||120.74||78
1645001220000|2022-02-16 08:47:00|120.76|120.72|120.76|120.7|120.76|120.72|120.76|120.7|307
1645001230000|2022-02-16 08:47:10|120.78|120.72|120.86|120.78|120.86|120.78|120.78|120.72|5589
1645001250000|2022-02-16 08:47:30|120.84|120.74|120.86|120.78|120.86|120.78|120.8|120.74|2107
1645001270000|2022-02-16 08:47:50|120.82||120.82||120.82||120.82||10000
1645001280000|2022-02-16 08:48:00|120.8|120.74|120.78|120.74|120.8|120.74|120.78|120.7|9336
1645001290000|2022-02-16 08:48:10|120.8||120.82||120.82||120.8||10000
1645001300000|2022-02-16 08:48:20|120.8||120.8||120.8||120.8||733
1645001310000|2022-02-16 08:48:30|120.82|120.76|120.78|120.74|120.82|120.76|120.78|120.74|20
1645001320000|2022-02-16 08:48:40|120.8|120.72|120.8|120.74|120.8|120.74|120.8|120.72|0
1645001330000|2022-02-16 08:48:50|120.72|120.72|120.8|120.74|120.8|120.74|120.72|120.7|14000
1645001340000|2022-02-16 08:49:00|120.82|120.76|120.8|120.76|120.84|120.76|120.8|120.74|29943
1645001350000|2022-02-16 08:49:10|||||||||66
1645001360000|2022-02-16 08:49:20|120.78|120.74|120.8|120.76|120.8|120.76|120.78|120.74|33946
1645001380000|2022-02-16 08:49:40|120.84|120.78|120.86|120.78|120.88|120.78|120.84|120.78|1646
1645001390000|2022-02-16 08:49:50|120.88|120.8|120.88|120.82|120.88|120.82|120.88|120.8|0
1645001400000|2022-02-16 08:50:00||120.8||120.8||120.8||120.8|0
1645001410000|2022-02-16 08:50:10|120.86||120.86||120.86||120.86||1
1645001430000|2022-02-16 08:50:30|120.84|120.78|120.84|120.78|120.84|120.78|120.84|120.78|1571
1645001440000|2022-02-16 08:50:40||120.8||120.8||120.8||120.8|0
1645001450000|2022-02-16 08:50:50|120.8|120.76|120.76|120.74|120.8|120.76|120.76|120.74|4422
1645001460000|2022-02-16 08:51:00|120.78|120.72|120.84|120.74|120.84|120.74|120.78|120.72|2006
1645001470000|2022-02-16 08:51:10|120.86|120.78|120.84|120.78|120.86|120.8|120.84|120.76|2000
1645001480000|2022-02-16 08:51:20|120.82|120.76|120.82|120.78|120.82|120.78|120.82|120.74|21665
1645001490000|2022-02-16 08:51:30|120.8|120.76|120.8|120.74|120.8|120.76|120.8|120.72|1102
1645001500000|2022-02-16 08:51:40|120.82|120.76|120.82|120.74|120.86|120.8|120.82|120.74|1728
1645001510000|2022-02-16 08:51:50|120.78|120.72|120.82|120.74|120.82|120.74|120.78|120.72|2000
1645001520000|2022-02-16 08:52:00|120.76|120.72|120.76|120.68|120.76|120.72|120.76|120.66|3562
1645001530000|2022-02-16 08:52:10|120.72||120.74||120.76||120.72||6877
1645001540000|2022-02-16 08:52:20|120.76|120.7|120.76|120.7|120.82|120.74|120.76|120.7|7960
1645001550000|2022-02-16 08:52:30|120.8|120.72|120.8|120.74|120.86|120.78|120.78|120.72|23217
1645001560000|2022-02-16 08:52:40|120.82|120.76|120.86|120.84|120.86|120.84|120.82|120.76|4672
1645001570000|2022-02-16 08:52:50|120.88|120.86|120.96|120.88|120.98|120.88|120.88|120.86|6659
1645001580000|2022-02-16 08:53:00|120.92|120.86|120.82|120.76|120.92|120.86|120.82|120.76|29605
1645001590000|2022-02-16 08:53:10|120.76|120.74|120.82|120.76|120.82|120.76|120.76|120.74|22591
1645001600000|2022-02-16 08:53:20|120.78|120.74|120.74|120.68|120.78|120.74|120.74|120.66|8905
1645001610000|2022-02-16 08:53:30|120.72|120.66|120.76|120.7|120.76|120.7|120.7|120.66|2206
1645001620000|2022-02-16 08:53:40|120.74|120.68|120.74|120.68|120.74|120.68|120.72|120.66|5081
1645001630000|2022-02-16 08:53:50|120.76|120.7|120.82|120.74|120.82|120.74|120.72|120.66|21560
1645001640000|2022-02-16 08:54:00|120.78|120.72|120.78|120.7|120.78|120.74|120.74|120.7|21879
1645001650000|2022-02-16 08:54:10|120.76|120.68|120.72|120.66|120.76|120.68|120.7|120.66|8531
1645001660000|2022-02-16 08:54:20|120.7|120.64|120.66|120.58|120.7|120.64|120.64|120.56|12086
1645001670000|2022-02-16 08:54:30|120.64|120.56|120.66|120.58|120.66|120.58|120.62|120.56|9823
1645001690000|2022-02-16 08:54:50|120.7|120.6|120.72|120.62|120.72|120.62|120.66|120.6|5819
1645001720000|2022-02-16 08:55:20|||||||||2500
1645001730000|2022-02-16 08:55:30|120.68||120.72||120.72||120.68||0
1645001740000|2022-02-16 08:55:40|120.68|120.66|120.68|120.62|120.68|120.66|120.68|120.62|500
1645001750000|2022-02-16 08:55:50|120.64|120.6|120.68|120.6|120.68|120.6|120.64|120.54|344
1645001760000|2022-02-16 08:56:00|120.72|120.64|120.72|120.66|120.72|120.66|120.72|120.64|4501
1645001770000|2022-02-16 08:56:10|120.78|120.68|120.78|120.7|120.78|120.7|120.78|120.68|5000
1645001780000|2022-02-16 08:56:20|120.74|120.68|120.78|120.68|120.78|120.68|120.74|120.68|0
1645001790000|2022-02-16 08:56:30|120.8|120.72|120.82|120.78|120.82|120.78|120.76|120.72|3516
1645001810000|2022-02-16 08:56:50|||||||||15000
1645001830000|2022-02-16 08:57:10|120.86|120.8|120.86|120.8|120.88|120.8|120.86|120.8|3000
1645001840000|2022-02-16 08:57:20|120.88||120.88||120.88||120.88||0
1645001850000|2022-02-16 08:57:30|120.84|120.78|120.82|120.7|120.84|120.78|120.82|120.68|1631
1645001860000|2022-02-16 08:57:40||120.72||120.72||120.72||120.72|0
1645001870000|2022-02-16 08:57:50|||||||||18114
1645001880000|2022-02-16 08:58:00||120.74||120.76||120.76||120.74|0
1645001890000|2022-02-16 08:58:10|120.86|120.8|120.82|120.78|120.88|120.8|120.82|120.76|1915
1645001900000|2022-02-16 08:58:20|||||||||1407
1645001910000|2022-02-16 08:58:30|120.8|120.76|120.8|120.76|120.8|120.76|120.8|120.74|35
1645001920000|2022-02-16 08:58:40|120.82||120.82||120.86||120.82||750
1645001940000|2022-02-16 08:59:00|120.8|120.72|120.8|120.72|120.8|120.72|120.8|120.72|15
1645001970000|2022-02-16 08:59:30|120.82|120.74|120.82|120.74|120.82|120.74|120.82|120.74|2773
1645001980000|2022-02-16 08:59:40|120.8|120.72|120.8|120.72|120.8|120.72|120.8|120.72|0
1645001990000|2022-02-16 08:59:50|120.78|120.7|120.76|120.68|120.78|120.7|120.72|120.68|15560
1645002000000|2022-02-16 09:00:00|120.74|120.7|120.86|120.76|120.86|120.76|120.74|120.68|751
1645002020000|2022-02-16 09:00:20|120.88|120.78|120.84|120.76|120.88|120.8|120.84|120.76|0
1645002030000|2022-02-16 09:00:30|120.86||120.86||120.86||120.86||0
1645002040000|2022-02-16 09:00:40|120.88|120.8|120.88|120.8|120.88|120.8|120.88|120.8|0
1645002050000|2022-02-16 09:00:50|120.86|120.76|120.88|120.8|120.88|120.8|120.86|120.76|0
1645002060000|2022-02-16 09:01:00|120.9|120.82|120.98|120.92|120.98|120.92|120.9|120.82|5649
1645002070000|2022-02-16 09:01:10|120.92|120.9|120.98|120.92|120.98|120.92|120.92|120.9|1221
1645002080000|2022-02-16 09:01:20|120.92|120.9|120.92|120.84|120.96|120.9|120.92|120.84|5993
1645002090000|2022-02-16 09:01:30||120.86||120.86||120.86||120.86|5075
1645002100000|2022-02-16 09:01:40||120.88||120.86||120.88||120.84|0
1645002110000|2022-02-16 09:01:50|120.94|120.88|120.94|120.88|120.94|120.88|120.94|120.88|10950
1645002120000|2022-02-16 09:02:00|120.96||120.94||120.98||120.94||0
1645002130000|2022-02-16 09:02:10|120.98|120.9|120.98|120.92|120.98|120.92|120.98|120.9|1279
1645002140000|2022-02-16 09:02:20|121|120.94|120.98|120.92|121|120.96|120.98|120.92|1450
1645002150000|2022-02-16 09:02:30||120.94||120.94||120.94||120.94|0
1645002160000|2022-02-16 09:02:40|120.96|120.92|120.92|120.88|120.96|120.92|120.92|120.88|5498
1645002170000|2022-02-16 09:02:50|120.9|120.86|120.9|120.86|120.9|120.86|120.9|120.86|0
1645002190000|2022-02-16 09:03:10|120.88||120.88||120.88||120.88||0
1645002200000|2022-02-16 09:03:20|||||||||1225
1645002210000|2022-02-16 09:03:30|120.9|120.88|120.94|120.88|120.96|120.88|120.9|120.88|22208
1645002220000|2022-02-16 09:03:40||120.9||120.9||120.9||120.9|0
1645002230000|2022-02-16 09:03:50|120.96|120.92|120.98|120.96|121.02|120.96|120.96|120.92|3322
1645002240000|2022-02-16 09:04:00|121.02|120.94|121.06|120.98|121.08|121|120.98|120.94|5443
1645002250000|2022-02-16 09:04:10||120.94||120.98||120.98||120.94|1
1645002260000|2022-02-16 09:04:20|121.08|121|121.08|121|121.08|121|121.08|121|0
1645002270000|2022-02-16 09:04:30|121.06|120.98|121|120.92|121.06|120.98|121|120.92|3632
1645002280000|2022-02-16 09:04:40|121.02|120.9|120.94|120.86|121.02|120.9|120.9|120.86|21467
1645002290000|2022-02-16 09:04:50|120.9||120.9||120.9||120.9||0
1645002310000|2022-02-16 09:05:10|120.86|120.82|120.86|120.8|120.86|120.82|120.84|120.8|7718
1645002320000|2022-02-16 09:05:20|120.9|120.84|120.98|120.9|120.98|120.9|120.9|120.84|3100
1645002330000|2022-02-16 09:05:30||120.88||120.88||120.88||120.88|217
1645002340000|2022-02-16 09:05:40||120.9||120.9||120.9||120.9|0
1645002360000|2022-02-16 09:06:00|121|120.92|120.98|120.92|121.02|120.92|120.98|120.9|2000
1645002370000|2022-02-16 09:06:10|120.96|120.88|120.94|120.86|120.96|120.88|120.94|120.86|723
1645002380000|2022-02-16 09:06:20|120.92|120.84|120.88|120.82|120.92|120.84|120.88|120.8|4944
1645002390000|2022-02-16 09:06:30|120.9|120.88|120.88|120.8|120.92|120.88|120.88|120.8|3493
1645002400000|2022-02-16 09:06:40|120.9|120.82|120.92|120.82|120.92|120.82|120.9|120.82|500
1645002410000|2022-02-16 09:06:50|120.94|120.84|120.96|120.86|120.96|120.86|120.94|120.84|0
1645002420000|2022-02-16 09:07:00|120.92|120.84|120.92|120.84|120.92|120.84|120.92|120.84|0
1645002430000|2022-02-16 09:07:10|120.96|120.86|120.96|120.9|120.96|120.9|120.96|120.86|2000
1645002440000|2022-02-16 09:07:20|120.98|120.92|121.1|121.04|121.12|121.04|120.98|120.92|0
1645002450000|2022-02-16 09:07:30|121.06|121.02|121.04|120.96|121.06|121.02|121|120.94|3386
1645002460000|2022-02-16 09:07:40|121.02|120.98|121.04|120.94|121.04|120.98|121|120.94|2118
1645002470000|2022-02-16 09:07:50|121|120.92|121.02|120.92|121.04|120.94|121|120.92|0
1645002480000|2022-02-16 09:08:00|120.98|120.9|120.98|120.94|121|120.94|120.98|120.9|0
1645002490000|2022-02-16 09:08:10||120.92||120.9||120.92||120.9|0
1645002500000|2022-02-16 09:08:20||120.94||120.9||120.94||120.9|0
1645002510000|2022-02-16 09:08:30||120.92||120.92||120.94||120.92|0
1645002520000|2022-02-16 09:08:40|121|120.94|121|120.92|121|120.94|121|120.92|646
1645002530000|2022-02-16 09:08:50|120.98|120.9|120.82|120.74|120.98|120.9|120.82|120.74|13804
1645002540000|2022-02-16 09:09:00|120.78|120.72|120.76|120.7|120.78|120.72|120.76|120.7|6799
1645002550000|2022-02-16 09:09:10|120.74|120.66|120.7|120.62|120.74|120.66|120.7|120.6|500
1645002560000|2022-02-16 09:09:20|120.68|120.6|120.68|120.6|120.68|120.6|120.66|120.58|0
1645002570000|2022-02-16 09:09:30|120.66|120.58|120.66|120.58|120.66|120.58|120.66|120.58|0
1645002580000|2022-02-16 09:09:40|120.62|120.56|120.62|120.56|120.66|120.58|120.58|120.46|33552
1645002590000|2022-02-16 09:09:50|120.6|120.54|120.68|120.6|120.7|120.6|120.56|120.44|16647
1645002600000|2022-02-16 09:10:00|120.7|120.58|120.6|120.52|120.7|120.58|120.6|120.52|3188
1645002610000|2022-02-16 09:10:10|120.58|120.5|120.54|120.46|120.58|120.5|120.54|120.44|0
1645002620000|2022-02-16 09:10:20|120.56||120.56||120.56||120.56||0
1645002630000|2022-02-16 09:10:30|120.54|120.44|120.44|120.36|120.54|120.44|120.44|120.34|3418
1645002640000|2022-02-16 09:10:40||120.4||120.36||120.4||120.36|0
1645002650000|2022-02-16 09:10:50|120.46|120.4|120.5|120.44|120.5|120.44|120.46|120.4|6741
1645002660000|2022-02-16 09:11:00|120.48|120.42|120.44|120.38|120.48|120.42|120.44|120.36|10604
1645002670000|2022-02-16 09:11:10|120.46|120.4|120.46|120.4|120.48|120.4|120.46|120.4|0
1645002680000|2022-02-16 09:11:20|120.48|120.44|120.48|120.4|120.52|120.44|120.46|120.4|3514
1645002690000|2022-02-16 09:11:30|120.5||120.5||120.52||120.5||13
1645002700000|2022-02-16 09:11:40|120.52|120.44|120.54|120.44|120.54|120.44|120.52|120.44|0
1645002730000|2022-02-16 09:12:10||120.46||120.44||120.46||120.44|0
1645002740000|2022-02-16 09:12:20|120.52|120.42|120.5|120.42|120.52|120.44|120.46|120.38|4753
1645002750000|2022-02-16 09:12:30|120.52|120.44|120.58|120.48|120.58|120.48|120.5|120.44|274
1645002760000|2022-02-16 09:12:40|120.56|120.46|120.52|120.44|120.56|120.46|120.52|120.44|0
1645002770000|2022-02-16 09:12:50|120.54|120.46|120.54|120.46|120.54|120.46|120.54|120.46|0
1645002780000|2022-02-16 09:13:00|120.56|120.44|120.54|120.44|120.56|120.46|120.5|120.42|570
1645002790000|2022-02-16 09:13:10|120.5|120.42|120.5|120.42|120.54|120.44|120.5|120.42|1153
1645002800000|2022-02-16 09:13:20|120.54|120.5|120.66|120.58|120.7|120.62|120.54|120.46|10348
1645002810000|2022-02-16 09:13:30|120.68|120.62|120.62|120.54|120.68|120.62|120.62|120.54|4157
1645002820000|2022-02-16 09:13:40|120.6||120.62||120.62||120.6||110
1645002830000|2022-02-16 09:13:50|120.64|120.58|120.66|120.58|120.66|120.58|120.64|120.54|0
1645002840000|2022-02-16 09:14:00|120.68|120.6|120.7|120.62|120.7|120.62|120.68|120.6|3652
1645002850000|2022-02-16 09:14:10|||||||||6021
1645002860000|2022-02-16 09:14:20|120.72|120.64|120.64|120.58|120.78|120.66|120.64|120.54|11034
1645002870000|2022-02-16 09:14:30|120.66|120.64|120.62|120.56|120.68|120.64|120.62|120.56|4554
1645002880000|2022-02-16 09:14:40|120.66|120.58|120.68|120.62|120.68|120.62|120.66|120.58|2000
1645002890000|2022-02-16 09:14:50||120.6||120.62||120.62||120.6|0
1645002900000|2022-02-16 09:15:00|120.66|120.6|120.64|120.56|120.66|120.6|120.6|120.52|9792
1645002910000|2022-02-16 09:15:10|120.62|120.58|120.64|120.58|120.64|120.58|120.62|120.58|0
1645002920000|2022-02-16 09:15:20|120.62||120.64||120.64||120.62||3860
1645002930000|2022-02-16 09:15:30|120.66|120.6|120.74|120.66|120.8|120.7|120.66|120.6|19782
1645002940000|2022-02-16 09:15:40|||||||||1253
1645002950000|2022-02-16 09:15:50|120.72|120.64|120.6|120.52|120.72|120.66|120.58|120.52|1824
1645002960000|2022-02-16 09:16:00|120.62|120.54|120.7|120.62|120.72|120.64|120.62|120.54|3377
1645002970000|2022-02-16 09:16:10|120.66|120.58|120.64|120.56|120.68|120.58|120.62|120.56|1762
1645002980000|2022-02-16 09:16:20|120.66|120.6|120.72|120.66|120.72|120.66|120.66|120.6|23968
1645002990000|2022-02-16 09:16:30|120.74|120.68|120.78|120.68|120.8|120.7|120.72|120.68|8554
1645003000000|2022-02-16 09:16:40|120.74|120.66|120.74|120.66|120.74|120.66|120.74|120.66|0
1645003020000|2022-02-16 09:17:00|120.76|120.7|120.8|120.7|120.82|120.74|120.76|120.7|0
1645003030000|2022-02-16 09:17:10|120.78|120.66|120.74|120.66|120.78|120.66|120.74|120.66|3328
1645003040000|2022-02-16 09:17:20|120.72|120.64|120.66|120.56|120.72|120.64|120.66|120.56|5644
1645003050000|2022-02-16 09:17:30|120.64|120.58|120.68|120.6|120.68|120.6|120.64|120.58|2007
1645003060000|2022-02-16 09:17:40|120.7|120.64|120.7|120.64|120.7|120.64|120.68|120.64|1405
1645003070000|2022-02-16 09:17:50|120.66|120.6|120.66|120.6|120.66|120.62|120.66|120.6|7
1645003090000|2022-02-16 09:18:10|120.68|120.62|120.7|120.62|120.7|120.62|120.68|120.62|0
1645003100000|2022-02-16 09:18:20|120.68|120.6|120.66|120.56|120.68|120.6|120.66|120.56|0
1645003130000|2022-02-16 09:18:50||120.6||120.6||120.6||120.6|0
1645003140000|2022-02-16 09:19:00|120.64|120.56|120.66|120.56|120.66|120.56|120.64|120.56|5345
1645003170000|2022-02-16 09:19:30|120.62|120.54|120.62|120.52|120.62|120.54|120.58|120.52|600
1645003180000|2022-02-16 09:19:40|120.64|120.54|120.64|120.54|120.64|120.54|120.64|120.52|0
1645003190000|2022-02-16 09:19:50||120.6||120.54||120.6||120.54|5
1645003200000|2022-02-16 09:20:00|120.62|120.6|120.68|120.6|120.7|120.6|120.62|120.6|2643
1645003220000|2022-02-16 09:20:20|120.7||120.72||120.72||120.7||18218
1645003230000|2022-02-16 09:20:30|120.7||120.68||120.7||120.68||0
1645003240000|2022-02-16 09:20:40|120.7|120.62|120.76|120.68|120.8|120.68|120.7|120.62|0
1645003250000|2022-02-16 09:20:50|120.78|120.72|120.8|120.72|120.8|120.72|120.78|120.72|0
1645003260000|2022-02-16 09:21:00|120.78|120.68|120.8|120.68|120.8|120.68|120.78|120.68|0
1645003270000|2022-02-16 09:21:10|120.78||120.8||120.8||120.78||0
1645003280000|2022-02-16 09:21:20|120.78|120.72|120.72|120.64|120.78|120.72|120.72|120.64|3
1645003300000|2022-02-16 09:21:40|120.74|120.7|120.8|120.7|120.8|120.7|120.74|120.68|3490
1645003310000|2022-02-16 09:21:50|120.82|120.74|120.88|120.78|120.9|120.78|120.82|120.74|0
1645003320000|2022-02-16 09:22:00|120.86|120.76|120.84|120.74|120.86|120.76|120.8|120.7|1091
1645003370000|2022-02-16 09:22:50||120.78||120.78||120.78||120.78|10
1645003420000|2022-02-16 09:23:40|||||||||2163
1645003440000|2022-02-16 09:24:00|120.82|120.74|120.72|120.64|120.82|120.74|120.64|120.56|13326
1645003450000|2022-02-16 09:24:10|120.74|120.68|120.76|120.68|120.76|120.7|120.72|120.68|489
1645003460000|2022-02-16 09:24:20|120.78|120.7|120.84|120.74|120.84|120.74|120.78|120.7|800
1645003470000|2022-02-16 09:24:30|120.82|120.72|120.8|120.72|120.82|120.72|120.8|120.72|0
1645003480000|2022-02-16 09:24:40|120.74|120.7|120.74|120.7|120.78|120.74|120.74|120.68|18822
1645003490000|2022-02-16 09:24:50|120.78|120.72|120.84|120.76|120.84|120.76|120.76|120.72|4780
1645003500000|2022-02-16 09:25:00|120.82|120.74|120.84|120.76|120.84|120.76|120.76|120.7|4361
1645003510000|2022-02-16 09:25:10|120.86|120.78|120.86|120.78|120.86|120.78|120.86|120.78|0
1645003520000|2022-02-16 09:25:20|120.82|120.76|120.82|120.76|120.82|120.76|120.82|120.76|6906
1645003550000|2022-02-16 09:25:50|120.8|120.72|120.78|120.68|120.8|120.72|120.78|120.68|3770
1645003560000|2022-02-16 09:26:00|120.66|120.66|120.74|120.7|120.76|120.7|120.66|120.62|15494
1645003570000|2022-02-16 09:26:10|120.78|120.72|120.86|120.76|120.86|120.76|120.78|120.72|1105
1645003580000|2022-02-16 09:26:20|120.84|120.74|120.8|120.72|120.84|120.74|120.8|120.72|3534
1645003600000|2022-02-16 09:26:40|120.78|120.7|120.8|120.72|120.8|120.72|120.76|120.7|0
1645003640000|2022-02-16 09:27:20|120.76|120.74|120.76|120.7|120.76|120.74|120.74|120.7|3526
1645003670000|2022-02-16 09:27:50||120.72||120.72||120.72||120.72|0
1645003680000|2022-02-16 09:28:00|120.8|120.74|120.76|120.72|120.84|120.78|120.76|120.72|5235
1645003690000|2022-02-16 09:28:10|120.8|120.7|120.76|120.7|120.8|120.7|120.76|120.7|6041
1645003710000|2022-02-16 09:28:30|||||||||20000
1645003730000|2022-02-16 09:28:50|120.78|120.72|120.8|120.72|120.8|120.72|120.78|120.72|0
1645003740000|2022-02-16 09:29:00|||||||||25000
1645003760000|2022-02-16 09:29:20|120.76|120.7|120.76|120.72|120.76|120.72|120.74|120.7|28404
1645003810000|2022-02-16 09:30:10|120.78|120.74|120.8|120.74|120.86|120.78|120.78|120.74|31357
1645003820000|2022-02-16 09:30:20|120.78|120.72|120.84|120.8|120.88|120.82|120.7|120.64|31451
1645003830000|2022-02-16 09:30:30|120.86|120.82|120.86|120.8|120.88|120.82|120.82|120.8|20008
1645003840000|2022-02-16 09:30:40|120.82|120.76|120.8|120.72|120.82|120.76|120.7|120.68|27044
1645003850000|2022-02-16 09:30:50|||||||||20000
1645003860000|2022-02-16 09:31:00|120.82|120.76|120.82|120.76|120.86|120.78|120.82|120.74|2527
1645003870000|2022-02-16 09:31:10||120.78||120.78||120.78||120.78|20000
1645003880000|2022-02-16 09:31:20|120.76|120.76|120.82|120.74|120.82|120.76|120.76|120.72|26671
1645003890000|2022-02-16 09:31:30||120.76||120.76||120.76||120.76|0
1645003900000|2022-02-16 09:31:40|||||||||21640
1645003920000|2022-02-16 09:32:00||120.78||120.76||120.78||120.76|40
1645003930000|2022-02-16 09:32:10|120.8||120.8||120.8||120.8||20000
1645003940000|2022-02-16 09:32:20|120.76|120.74|120.8|120.76|120.88|120.76|120.76|120.72|36253
1645003950000|2022-02-16 09:32:30||120.74||120.74||120.74||120.74|0
1645003960000|2022-02-16 09:32:40|120.84|120.76|120.88|120.78|120.88|120.78|120.84|120.76|20512
1645003970000|2022-02-16 09:32:50|120.9|120.82|120.88|120.84|120.9|120.84|120.88|120.82|1632
1645003980000|2022-02-16 09:33:00|120.86|120.82|120.86|120.78|120.86|120.82|120.84|120.78|23447
1645004000000|2022-02-16 09:33:20|120.84||120.84||120.84||120.84||20000
1645004010000|2022-02-16 09:33:30|120.82|120.76|120.8|120.76|120.82|120.76|120.8|120.74|7085
1645004020000|2022-02-16 09:33:40|120.82|120.78|120.8|120.76|120.84|120.8|120.76|120.7|48070
1645004030000|2022-02-16 09:33:50|120.78|120.72|120.8|120.74|120.8|120.74|120.72|120.7|26814
1645004040000|2022-02-16 09:34:00|120.84|120.76|120.84|120.76|120.84|120.76|120.84|120.76|4500
1645004060000|2022-02-16 09:34:20|120.8|120.74|120.78|120.74|120.8|120.74|120.78|120.74|2540
1645004070000|2022-02-16 09:34:30|120.8|120.76|120.78|120.7|120.84|120.76|120.74|120.7|48133
1645004080000|2022-02-16 09:34:40|120.76||120.76||120.76||120.74||0
1645004100000|2022-02-16 09:35:00|120.74|120.66|120.7|120.66|120.74|120.66|120.7|120.66|13862
1645004110000|2022-02-16 09:35:10|120.66|120.64|120.5|120.44|120.66|120.64|120.5|120.44|16559
1645004120000|2022-02-16 09:35:20|120.54|120.46|120.5|120.48|120.54|120.48|120.5|120.44|0
1645004170000|2022-02-16 09:36:10|120.54|120.5|120.62|120.52|120.62|120.52|120.54|120.5|13
1645004190000|2022-02-16 09:36:30||120.56||120.56||120.56||120.56|0
1645004200000|2022-02-16 09:36:40|||||||||9889
1645004230000|2022-02-16 09:37:10|120.56|120.54|120.66|120.58|120.66|120.58|120.56|120.48|1186
1645004240000|2022-02-16 09:37:20|120.64||120.66||120.66||120.64||0
1645004250000|2022-02-16 09:37:30|||||||||1639
1645004270000|2022-02-16 09:37:50|120.64||120.66||120.66||120.64||0
1645004280000|2022-02-16 09:38:00|||||||||4144
1645004290000|2022-02-16 09:38:10|120.64||120.64||120.64||120.64||165
1645004300000|2022-02-16 09:38:20|120.6|120.56|120.56|120.52|120.6|120.56|120.56|120.48|10123
1645004310000|2022-02-16 09:38:30|120.58|120.48|120.6|120.54|120.64|120.54|120.58|120.48|12897
1645004320000|2022-02-16 09:38:40|120.64|120.56|120.66|120.58|120.66|120.58|120.64|120.56|0
1645004330000|2022-02-16 09:38:50|120.64|120.56|120.6|120.56|120.64|120.56|120.6|120.56|82
1645004340000|2022-02-16 09:39:00|120.64||120.64||120.64||120.64||3550
1645004350000|2022-02-16 09:39:10||120.58||120.58||120.58||120.56|43
1645004380000|2022-02-16 09:39:40|120.66|120.6|120.66|120.6|120.66|120.6|120.66|120.6|0
1645004390000|2022-02-16 09:39:50|120.68||120.7||120.7||120.68||17700
1645004400000|2022-02-16 09:40:00|120.68|120.62|120.66|120.62|120.74|120.64|120.66|120.6|344
1645004410000|2022-02-16 09:40:10|120.64|120.6|120.66|120.58|120.66|120.6|120.64|120.58|3704
1645004430000|2022-02-16 09:40:30|120.64||120.64||120.64||120.64||597
1645004440000|2022-02-16 09:40:40||120.62||120.62||120.62||120.62|0
1645004450000|2022-02-16 09:40:50||120.6||120.6||120.6||120.6|0
1645004460000|2022-02-16 09:41:00|120.62|120.58|120.64|120.62|120.64|120.62|120.62|120.58|2031
1645004560000|2022-02-16 09:42:40|120.62|120.6|120.58|120.52|120.62|120.6|120.58|120.52|8332
1645004580000|2022-02-16 09:43:00|120.56|120.5|120.58|120.52|120.58|120.52|120.5|120.46|2329
1645004590000|2022-02-16 09:43:10|120.6|120.54|120.6|120.52|120.62|120.54|120.6|120.52|2162
1645004600000|2022-02-16 09:43:20|120.58||120.58||120.58||120.58||16
1645004610000|2022-02-16 09:43:30|120.6||120.6||120.6||120.6||0
1645004620000|2022-02-16 09:43:40|120.56||120.6||120.6||120.56||0
1645004630000|2022-02-16 09:43:50|120.62|120.54|120.6|120.54|120.62|120.54|120.6|120.54|0
1645004660000|2022-02-16 09:44:20|120.62|120.56|120.62|120.56|120.62|120.56|120.62|120.54|0
1645004670000|2022-02-16 09:44:30|120.56|120.52|120.56|120.5|120.56|120.52|120.54|120.48|4640
1645004690000|2022-02-16 09:44:50|||||||||1029
1645004700000|2022-02-16 09:45:00|120.58|120.52|120.58|120.52|120.6|120.52|120.58|120.52|9614
1645004710000|2022-02-16 09:45:10|120.6|120.54|120.64|120.58|120.66|120.58|120.58|120.54|6058
1645004720000|2022-02-16 09:45:20|120.62|120.56|120.62|120.54|120.64|120.58|120.6|120.54|3154
1645004730000|2022-02-16 09:45:30|120.58|120.52|120.62|120.54|120.62|120.56|120.58|120.52|0
1645004740000|2022-02-16 09:45:40|120.6|120.52|120.62|120.54|120.62|120.54|120.6|120.52|0
1645004760000|2022-02-16 09:46:00||120.56||120.56||120.56||120.56|1490
1645004780000|2022-02-16 09:46:20|120.64|120.58|120.62|120.58|120.64|120.58|120.62|120.58|15000
1645004800000|2022-02-16 09:46:40|120.6|120.54|120.54|120.5|120.6|120.54|120.54|120.46|2969
1645004810000|2022-02-16 09:46:50|120.52|120.48|120.52|120.46|120.52|120.48|120.52|120.46|0
1645004820000|2022-02-16 09:47:00|120.54|120.48|120.54|120.48|120.54|120.48|120.54|120.48|0
1645004840000|2022-02-16 09:47:20|120.52|120.46|120.52|120.46|120.52|120.46|120.52|120.46|0
1645004860000|2022-02-16 09:47:40|||||||||16600
1645004870000|2022-02-16 09:47:50|120.5|120.44|120.46|120.42|120.5|120.44|120.46|120.38|3200
1645004880000|2022-02-16 09:48:00|120.42|120.4|120.42|120.38|120.42|120.4|120.42|120.38|1331
1645004890000|2022-02-16 09:48:10|120.44||120.44||120.46||120.44||0
1645004900000|2022-02-16 09:48:20|120.46|120.4|120.46|120.4|120.46|120.4|120.46|120.4|0
1645004910000|2022-02-16 09:48:30|120.48|120.38|120.48|120.4|120.48|120.44|120.48|120.38|0
1645004940000|2022-02-16 09:49:00|120.5|120.44|120.5|120.44|120.5|120.44|120.5|120.44|0
1645004950000|2022-02-16 09:49:10|120.52||120.52||120.52||120.52||0
1645004960000|2022-02-16 09:49:20|120.54|120.46|120.54|120.48|120.56|120.48|120.54|120.46|15048
1645004980000|2022-02-16 09:49:40|||||||||4078
1645005000000|2022-02-16 09:50:00|120.5|120.44|120.48|120.44|120.5|120.44|120.48|120.4|4734
1645005010000|2022-02-16 09:50:10|120.5|120.46|120.52|120.46|120.52|120.46|120.5|120.44|277
1645005020000|2022-02-16 09:50:20||120.44||120.44||120.44||120.44|0
1645005030000|2022-02-16 09:50:30||120.46||120.46||120.46||120.46|42440
1645005040000|2022-02-16 09:50:40|120.42|120.44|120.54|120.46|120.54|120.46|120.42|120.4|50000
1645005050000|2022-02-16 09:50:50|120.52|120.44|120.54|120.44|120.54|120.44|120.52|120.44|0
1645005060000|2022-02-16 09:51:00|120.52||120.54||120.54||120.52||0
1645005070000|2022-02-16 09:51:10|120.52|120.48|120.54|120.48|120.54|120.48|120.52|120.44|1334
1645005080000|2022-02-16 09:51:20|120.52|120.44|120.52|120.44|120.52|120.44|120.52|120.44|0
1645005090000|2022-02-16 09:51:30|120.48|120.46|120.52|120.46|120.52|120.46|120.48|120.46|175
1645005100000|2022-02-16 09:51:40|120.5||120.5||120.5||120.5||0
1645005110000|2022-02-16 09:51:50|120.52||120.52||120.52||120.52||0
1645005130000|2022-02-16 09:52:10|120.54|120.48|120.54|120.48|120.54|120.48|120.54|120.48|1800
1645005160000|2022-02-16 09:52:40|120.5|120.46|120.5|120.44|120.5|120.46|120.46|120.44|2854
1645005210000|2022-02-16 09:53:30|120.52|120.46|120.54|120.48|120.56|120.48|120.52|120.46|5100
1645005230000|2022-02-16 09:53:50|120.52|120.46|120.5|120.42|120.52|120.46|120.44|120.42|9062
1645005240000|2022-02-16 09:54:00|120.52|120.44|120.52|120.46|120.52|120.46|120.52|120.44|42922
1645005250000|2022-02-16 09:54:10|120.5|120.44|120.5|120.44|120.5|120.44|120.5|120.44|0
1645005270000|2022-02-16 09:54:30|120.52|120.46|120.52|120.46|120.54|120.46|120.52|120.46|0
1645005280000|2022-02-16 09:54:40|120.5|120.48|120.52|120.46|120.52|120.48|120.5|120.46|0
1645005290000|2022-02-16 09:54:50|120.5|120.44|120.5|120.44|120.5|120.44|120.48|120.44|0
1645005300000|2022-02-16 09:55:00||120.46||120.46||120.46||120.46|0
1645005340000|2022-02-16 09:55:40|120.52|120.44|120.5|120.44|120.54|120.44|120.5|120.44|6392
1645005350000|2022-02-16 09:55:50|120.48|120.42|120.42|120.34|120.48|120.42|120.4|120.34|4779
1645005360000|2022-02-16 09:56:00|120.44|120.36|120.48|120.4|120.52|120.44|120.44|120.36|16676
1645005370000|2022-02-16 09:56:10|120.46|120.42|120.46|120.42|120.46|120.42|120.44|120.42|6399
1645005380000|2022-02-16 09:56:20|120.44|120.4|120.46|120.4|120.48|120.4|120.44|120.38|18798
1645005400000|2022-02-16 09:56:40|120.42|120.38|120.44|120.38|120.44|120.38|120.42|120.34|5153
1645005420000|2022-02-16 09:57:00|120.4|120.36|120.36|120.32|120.4|120.36|120.36|120.32|1699
1645005430000|2022-02-16 09:57:10|120.32|120.3|120.32|120.3|120.32|120.3|120.32|120.3|1384
1645005440000|2022-02-16 09:57:20|||||||||3578
1645005460000|2022-02-16 09:57:40|120.3|120.28|120.3|120.24|120.32|120.28|120.28|120.2|3102
1645005470000|2022-02-16 09:57:50|120.32|120.26|120.32|120.26|120.32|120.28|120.32|120.26|597
1645005480000|2022-02-16 09:58:00||120.28||120.28||120.28||120.28|0
1645005500000|2022-02-16 09:58:20|120.36|120.3|120.36|120.3|120.4|120.32|120.36|120.3|25
1645005510000|2022-02-16 09:58:30|120.4|120.32|120.42|120.36|120.48|120.4|120.4|120.32|1500
1645005520000|2022-02-16 09:58:40|120.4|120.34|120.32|120.26|120.42|120.34|120.32|120.26|6737
1645005530000|2022-02-16 09:58:50|120.34|120.28|120.28|120.22|120.38|120.28|120.28|120.18|3101
1645005540000|2022-02-16 09:59:00|120.3|120.24|120.28|120.22|120.3|120.24|120.28|120.22|500
1645005550000|2022-02-16 09:59:10||120.24||120.22||120.24||120.22|0
1645005560000|2022-02-16 09:59:20|||||||||4
1645005570000|2022-02-16 09:59:30|120.32|120.24|120.32|120.24|120.32|120.24|120.32|120.24|2863
1645005580000|2022-02-16 09:59:40|120.3||120.3||120.3||120.3||0
1645005590000|2022-02-16 09:59:50|120.28|120.22|120.28|120.24|120.3|120.24|120.28|120.22|0
1645005600000|2022-02-16 10:00:00||120.22||120.22||120.22||120.22|500
1645005610000|2022-02-16 10:00:10|120.2|120.24|120.26|120.18|120.26|120.24|120.2|120.18|20845
1645005620000|2022-02-16 10:00:20||120.2||120.2||120.2||120.2|8794
1645005650000|2022-02-16 10:00:50|||||||||34587
1645005670000|2022-02-16 10:01:10|120.22|120.16|120.22|120.14|120.22|120.16|120.22|120.12|2773
1645005680000|2022-02-16 10:01:20|120.2|120.12|120.18|120.1|120.2|120.12|120.18|120.08|0
1645005690000|2022-02-16 10:01:30|||||||||61
1645005700000|2022-02-16 10:01:40|120.22|120.14|120.18|120.14|120.22|120.14|120.18|120.14|0
1645005710000|2022-02-16 10:01:50|120.16|120.1|120.14|120.08|120.16|120.1|120.14|120.08|2775
1645005720000|2022-02-16 10:02:00|120.12|120.06|120.18|120.1|120.18|120.14|120.1|120.06|816
1645005740000|2022-02-16 10:02:20|120.16||120.16||120.16||120.16||0
1645005750000|2022-02-16 10:02:30|120.18|120.12|120.16|120.1|120.18|120.12|120.16|120.1|0
1645005760000|2022-02-16 10:02:40|120.12|120.08|120.12|120.06|120.12|120.08|120.12|120.06|250
1645005770000|2022-02-16 10:02:50|120.16|120.08|120.16|120.08|120.16|120.08|120.16|120.08|0
1645005790000|2022-02-16 10:03:10|120.1|120.06|120.1|120.06|120.1|120.06|120.1|120.06|1577
1645005820000|2022-02-16 10:03:40|120.14|120.08|120.14|120.08|120.16|120.08|120.08|120.08|1636
1645005830000|2022-02-16 10:03:50||120.06||120.08||120.08||120.06|0
1645005840000|2022-02-16 10:04:00|120.16|120.1|120.18|120.12|120.18|120.12|120.14|120.1|33898
1645005850000|2022-02-16 10:04:10|120.1|120.1|120.18|120.12|120.18|120.12|120.1|120.08|24841
1645005860000|2022-02-16 10:04:20|120.22|120.16|120.22|120.16|120.26|120.16|120.22|120.16|1568
1645005890000|2022-02-16 10:04:50|120.2||120.2||120.2||120.2||7439
1645005900000|2022-02-16 10:05:00|120.22|120.18|120.26|120.18|120.3|120.22|120.22|120.18|2276
1645005910000|2022-02-16 10:05:10|120.28|120.22|120.3|120.22|120.32|120.22|120.28|120.22|0
1645005920000|2022-02-16 10:05:20|120.28|120.18|120.28|120.22|120.28|120.22|120.28|120.18|0
1645005930000|2022-02-16 10:05:30|120.3|120.24|120.3|120.22|120.3|120.24|120.3|120.22|50
1645005940000|2022-02-16 10:05:40|120.32|120.24|120.34|120.26|120.36|120.28|120.32|120.24|0
1645005950000|2022-02-16 10:05:50||120.28||120.26||120.28||120.26|0
1645005960000|2022-02-16 10:06:00|||||||||148
1645005970000|2022-02-16 10:06:10|120.38|120.28|120.36|120.28|120.38|120.3|120.36|120.28|0
1645005980000|2022-02-16 10:06:20|120.34|120.26|120.32|120.24|120.34|120.28|120.28|120.22|4034
1645005990000|2022-02-16 10:06:30|120.28|120.22|120.28|120.22|120.28|120.22|120.28|120.22|0
1645006010000|2022-02-16 10:06:50|120.26|120.2|120.2|120.12|120.26|120.2|120.18|120.12|9856
1645006030000|2022-02-16 10:07:10||120.14||120.16||120.16||120.14|32274
1645006050000|2022-02-16 10:07:30|120.24|120.18|120.22|120.18|120.28|120.2|120.22|120.18|60618
1645006060000|2022-02-16 10:07:40|120.18|120.16|120.18|120.12|120.18|120.18|120.18|120.1|14287
1645006070000|2022-02-16 10:07:50|120.22|120.14|120.18|120.14|120.22|120.16|120.16|120.14|7563
1645006080000|2022-02-16 10:08:00|120.16|120.12|120.16|120.1|120.16|120.12|120.16|120.1|6620
1645006090000|2022-02-16 10:08:10|120.12|120.08|120.14|120.08|120.16|120.1|120.12|120.08|7925
1645006100000|2022-02-16 10:08:20|120.12|120.06|120.12|120.06|120.12|120.06|120.1|120.04|6069
1645006110000|2022-02-16 10:08:30|120.14|120.08|120.16|120.1|120.18|120.12|120.12|120.08|17042
1645006120000|2022-02-16 10:08:40|120.14|120.08|120.14|120.08|120.16|120.1|120.14|120.06|11233
1645006130000|2022-02-16 10:08:50|120.12|120.06|120.12|120.06|120.14|120.08|120.12|120.06|5175
1645006140000|2022-02-16 10:09:00|120.1|120.04|120.12|120.06|120.12|120.06|120.1|120.04|1384
1645006150000|2022-02-16 10:09:10|120.14|120.1|120.14|120.1|120.16|120.12|120.14|120.1|11441
1645006160000|2022-02-16 10:09:20|120.12|120.06|120.08|120.02|120.14|120.06|120.08|120.02|10565
1645006170000|2022-02-16 10:09:30|120.1|120.04|120.08|120.02|120.1|120.04|120.08|120.02|9794
1645006180000|2022-02-16 10:09:40|||||||||2151
1645006190000|2022-02-16 10:09:50|120.06|120|120.08|120|120.08|120|120.02|119.98|38779
1645006200000|2022-02-16 10:10:00|120.06|119.98|120.02|119.96|120.08|119.98|120.02|119.96|12988
1645006210000|2022-02-16 10:10:10|120.06|119.98|120.04|120|120.08|120|120.04|119.98|21919
1645006220000|2022-02-16 10:10:20|120.08|120.04|120.04|119.98|120.08|120.04|120.04|119.98|10410
1645006230000|2022-02-16 10:10:30|120.08|120|120.06|120.02|120.08|120.04|120.06|120|10940
1645006240000|2022-02-16 10:10:40|120|120|120.02|119.98|120.02|120|120|119.98|9810
1645006250000|2022-02-16 10:10:50|120.06|119.96|120|119.92|120.06|119.96|119.98|119.92|44809
1645006260000|2022-02-16 10:11:00|119.98|119.9|119.98|119.9|119.98|119.92|119.9|119.88|29600
1645006270000|2022-02-16 10:11:10|119.96|119.94|119.96|119.9|119.96|119.94|119.96|119.9|19849
1645006300000|2022-02-16 10:11:40|119.94||119.96||119.96||119.94||0
1645006310000|2022-02-16 10:11:50|119.94||119.92||119.94||119.92||0
1645006320000|2022-02-16 10:12:00||119.88||119.84||119.88||119.84|15102
1645006330000|2022-02-16 10:12:10|119.88|119.86|119.88|119.84|119.92|119.86|119.86|119.84|7955
1645006340000|2022-02-16 10:12:20|119.86|119.82|119.86|119.76|119.86|119.82|119.84|119.76|17039
1645006350000|2022-02-16 10:12:30|119.84|119.78|119.88|119.82|119.88|119.82|119.84|119.78|5000
1645006360000|2022-02-16 10:12:40|119.84|119.8|119.84|119.78|119.84|119.8|119.84|119.78|7000
1645006370000|2022-02-16 10:12:50|119.82|119.74|119.8|119.74|119.82|119.74|119.8|119.74|5608
1645006380000|2022-02-16 10:13:00|119.78|119.78|119.84|119.76|119.88|119.8|119.78|119.74|20281
1645006390000|2022-02-16 10:13:10|119.88|119.78|119.84|119.78|119.88|119.78|119.82|119.78|4083
1645006400000|2022-02-16 10:13:20|119.82|119.76|119.82|119.76|119.84|119.78|119.82|119.76|5097
1645006410000|2022-02-16 10:13:30|119.8|119.74|119.8|119.74|119.8|119.74|119.78|119.74|6552
1645006420000|2022-02-16 10:13:40|119.78|119.72|119.76|119.7|119.78|119.72|119.76|119.7|9452
1645006430000|2022-02-16 10:13:50|119.78|119.72|119.8|119.74|119.8|119.76|119.78|119.72|12000
1645006440000|2022-02-16 10:14:00|119.78|119.72|119.8|119.72|119.8|119.74|119.76|119.7|5077
1645006450000|2022-02-16 10:14:10|119.78||119.78||119.78||119.78||0
1645006460000|2022-02-16 10:14:20|119.76|119.7|119.78|119.72|119.78|119.72|119.76|119.66|4928
1645006470000|2022-02-16 10:14:30|119.76|119.7|119.76|119.7|119.76|119.7|119.76|119.68|2000
1645006480000|2022-02-16 10:14:40|119.74|119.68|119.76|119.68|119.76|119.7|119.72|119.66|9078
1645006490000|2022-02-16 10:14:50|119.74|119.66|119.72|119.66|119.74|119.68|119.72|119.66|8799
1645006500000|2022-02-16 10:15:00||119.64||119.66||119.66||119.64|5916
1645006510000|2022-02-16 10:15:10|119.74|119.64|119.72|119.66|119.74|119.68|119.7|119.64|12000
1645006520000|2022-02-16 10:15:20|119.74|119.64|119.78|119.74|119.78|119.74|119.74|119.64|12044
1645006530000|2022-02-16 10:15:30|119.76|119.72|119.76|119.68|119.76|119.72|119.76|119.68|3480
1645006540000|2022-02-16 10:15:40|119.74|119.66|119.72|119.64|119.76|119.66|119.72|119.62|3736
1645006550000|2022-02-16 10:15:50|119.68||119.7||119.72||119.68||5000
1645006560000|2022-02-16 10:16:00|119.74|119.68|119.7|119.62|119.76|119.68|119.68|119.62|18477
1645006570000|2022-02-16 10:16:10|119.66|119.6|119.64|119.56|119.7|119.6|119.64|119.56|5957
1645006580000|2022-02-16 10:16:20|119.62|119.54|119.6|119.5|119.62|119.54|119.58|119.48|4587
1645006590000|2022-02-16 10:16:30|119.58|119.48|119.56|119.48|119.58|119.5|119.54|119.48|1400
1645006600000|2022-02-16 10:16:40|119.54|119.46|119.54|119.46|119.54|119.48|119.52|119.42|10881
1645006610000|2022-02-16 10:16:50|119.52|119.44|119.52|119.44|119.54|119.48|119.52|119.44|3222
1645006620000|2022-02-16 10:17:00|119.54|119.46|119.54|119.46|119.54|119.46|119.54|119.46|0
1645006630000|2022-02-16 10:17:10|119.52|119.48|119.52|119.44|119.52|119.48|119.52|119.44|0
1645006640000|2022-02-16 10:17:20|119.48|119.42|119.48|119.42|119.52|119.42|119.48|119.42|0
1645006650000|2022-02-16 10:17:30||119.38||119.42||119.42||119.38|5746
1645006660000|2022-02-16 10:17:40|119.44|119.4|119.48|119.38|119.48|119.42|119.44|119.38|6744
1645006670000|2022-02-16 10:17:50|119.46|119.36|119.44|119.32|119.46|119.38|119.42|119.32|8263
1645006680000|2022-02-16 10:18:00|119.4|119.3|119.4|119.32|119.44|119.34|119.36|119.3|8329
1645006690000|2022-02-16 10:18:10|119.38|119.3|119.4|119.3|119.4|119.32|119.38|119.28|2823
1645006700000|2022-02-16 10:18:20|119.38||119.38||119.4||119.38||4000
1645006710000|2022-02-16 10:18:30|119.36|119.28|119.32|119.24|119.36|119.28|119.32|119.24|12923
1645006720000|2022-02-16 10:18:40|119.3|119.22|119.28|119.22|119.32|119.24|119.26|119.18|12041
1645006730000|2022-02-16 10:18:50|119.32|119.24|119.34|119.24|119.38|119.28|119.32|119.2|40032
1645006740000|2022-02-16 10:19:00|119.36|119.28|119.38|119.28|119.38|119.28|119.36|119.28|0
1645006750000|2022-02-16 10:19:10|119.4|119.3|119.42|119.32|119.46|119.36|119.4|119.3|10000
1645006760000|2022-02-16 10:19:20|119.38||119.42||119.42||119.38||0
1645006770000|2022-02-16 10:19:30|119.36||119.38||119.42||119.36||0
1645006780000|2022-02-16 10:19:40|119.42|119.34|119.42|119.36|119.42|119.36|119.42|119.34|1525
1645006790000|2022-02-16 10:19:50|119.4|119.34|119.4|119.32|119.4|119.34|119.4|119.32|15556
1645006800000|2022-02-16 10:20:00|119.42|119.34|119.84|119.78|119.88|119.78|119.42|119.34|110370
1645006810000|2022-02-16 10:20:10|119.86|119.8|119.86|119.8|119.86|119.8|119.86|119.8|0
1645006830000|2022-02-16 10:20:30|119.92|119.82|120|119.92|120|119.92|119.92|119.82|4200
1645006840000|2022-02-16 10:20:40|||||||||50055
1645006850000|2022-02-16 10:20:50||119.96||119.96||119.96||119.96|0
1645006860000|2022-02-16 10:21:00|119.98|119.94|119.98|119.92|119.98|119.94|119.98|119.92|9469
1645006870000|2022-02-16 10:21:10|119.9|119.9|119.98|119.92|119.98|119.92|119.88|119.84|91838
1645006880000|2022-02-16 10:21:20|120|119.94|119.98|119.94|120|119.96|119.98|119.92|19247
1645006890000|2022-02-16 10:21:30|120|119.92|119.9|119.88|120|119.96|119.9|119.88|6482
1645006900000|2022-02-16 10:21:40|119.92|119.9|120|119.92|120|119.92|119.92|119.9|1650
1645006910000|2022-02-16 10:21:50|119.98|119.9|119.98|119.88|119.98|119.9|119.92|119.88|3937
1645006920000|2022-02-16 10:22:00|119.94|119.9|119.94|119.9|119.94|119.9|119.94|119.88|0
1645006930000|2022-02-16 10:22:10||119.88||119.88||119.88||119.88|0
1645006940000|2022-02-16 10:22:20||119.9||119.9||119.9||119.9|0
1645006950000|2022-02-16 10:22:30|||||||||6000
1645006960000|2022-02-16 10:22:40|119.92|119.86|119.92|119.88|119.92|119.88|119.92|119.86|0
1645006970000|2022-02-16 10:22:50|119.94||119.94||119.94||119.94||0
1645006980000|2022-02-16 10:23:00|119.92|119.86|119.88|119.84|119.92|119.86|119.88|119.8|11502
1645006990000|2022-02-16 10:23:10|119.84|119.82|119.84|119.76|119.84|119.82|119.84|119.76|1153
1645007010000|2022-02-16 10:23:30||119.78||119.78||119.78||119.78|0
1645007020000|2022-02-16 10:23:40|119.82|119.76|119.82|119.76|119.82|119.76|119.82|119.76|0
1645007040000|2022-02-16 10:24:00|119.8|119.72|119.76|119.7|119.8|119.72|119.76|119.68|3200
1645007050000|2022-02-16 10:24:10|119.74|119.66|119.72|119.64|119.74|119.66|119.72|119.62|1524
1645007060000|2022-02-16 10:24:20|119.7|119.62|119.88|119.82|119.88|119.82|119.7|119.58|2214
1645007070000|2022-02-16 10:24:30|119.9|119.84|119.92|119.82|119.92|119.84|119.9|119.82|717
1645007080000|2022-02-16 10:24:40||119.84||119.84||119.84||119.84|0
1645007090000|2022-02-16 10:24:50|119.94|119.86|119.94|119.86|119.96|119.92|119.9|119.84|21325
1645007100000|2022-02-16 10:25:00|119.92|119.84|119.94|119.86|119.94|119.86|119.9|119.84|5422
1645007130000|2022-02-16 10:25:30|119.98|119.88|119.98|119.9|119.98|119.9|119.98|119.88|711
1645007140000|2022-02-16 10:25:40|119.96||119.94||119.96||119.94||0
1645007160000|2022-02-16 10:26:00|119.92|119.86|119.9|119.86|119.92|119.86|119.9|119.86|7529
1645007170000|2022-02-16 10:26:10|119.92|119.9|119.94|119.88|119.94|119.9|119.92|119.86|3476
1645007180000|2022-02-16 10:26:20|||||||||20000
1645007190000|2022-02-16 10:26:30||119.9||119.88||119.9||119.88|2
1645007210000|2022-02-16 10:26:50|||||||||2596
1645007230000|2022-02-16 10:27:10|119.96|119.9|119.98|119.9|120|119.94|119.94|119.88|10689
1645007240000|2022-02-16 10:27:20|119.94|119.88|119.92|119.88|119.94|119.88|119.92|119.88|2998
1645007250000|2022-02-16 10:27:30|119.94|119.9|119.98|119.9|119.98|119.9|119.94|119.9|3441
1645007260000|2022-02-16 10:27:40|120|119.94|119.92|119.86|120|119.94|119.92|119.86|28554
1645007270000|2022-02-16 10:27:50|||||||||1700
1645007290000|2022-02-16 10:28:10|119.9||119.92||119.92||119.9||712
1645007320000|2022-02-16 10:28:40|||||||||23775
1645007330000|2022-02-16 10:28:50|119.94|119.88|120|119.92|120|119.92|119.94|119.88|1118
1645007340000|2022-02-16 10:29:00|119.98||119.98||119.98||119.98||425
1645007350000|2022-02-16 10:29:10|119.9|119.9|119.98|119.92|119.98|119.94|119.9|119.88|26623
1645007370000|2022-02-16 10:29:30|120|119.94|120|119.94|120|119.94|120|119.94|699
1645007380000|2022-02-16 10:29:40|120.04|119.96|120.06|119.98|120.08|120|120.04|119.96|7085
1645007390000|2022-02-16 10:29:50|120.04|119.96|120|119.94|120.04|119.96|119.98|119.94|9580
1645007400000|2022-02-16 10:30:00|||||||||1
1645007420000|2022-02-16 10:30:20|120.02|119.96|120.02|119.98|120.14|120.04|120.02|119.96|252264
1645007430000|2022-02-16 10:30:30|120.04|120|120.06|119.98|120.06|120|120.04|119.98|2695
1645007440000|2022-02-16 10:30:40|120.08|120|120.08|120.02|120.08|120.02|120.08|120|561
1645007450000|2022-02-16 10:30:50|120.06|120|120.06|119.98|120.06|120|120.06|119.98|0
1645007460000|2022-02-16 10:31:00|120.04|119.96|119.98|119.92|120.04|119.96|119.9|119.88|80535
1645007480000|2022-02-16 10:31:20|119.9|119.9|119.9|119.86|119.96|119.9|119.9|119.82|21043
1645007490000|2022-02-16 10:31:30|119.92|119.88|119.9|119.86|119.92|119.88|119.9|119.86|1919
1645007500000|2022-02-16 10:31:40|119.94|119.88|119.9|119.88|119.96|119.88|119.9|119.86|3811
1645007510000|2022-02-16 10:31:50|119.92|119.86|119.96|119.88|119.98|119.9|119.92|119.86|0
1645007520000|2022-02-16 10:32:00|119.8|119.86|119.92|119.84|119.96|119.86|119.8|119.78|76400
1645007530000|2022-02-16 10:32:10|119.9||119.88||119.9||119.88||2004
1645007540000|2022-02-16 10:32:20|119.86|119.8|119.88|119.8|119.88|119.8|119.86|119.78|2224
1645007560000|2022-02-16 10:32:40||119.82||119.82||119.82||119.82|22485
1645007570000|2022-02-16 10:32:50||119.8||119.8||119.8||119.8|0
1645007580000|2022-02-16 10:33:00|119.9|119.82|119.96|119.88|120|119.88|119.9|119.82|692
1645007590000|2022-02-16 10:33:10|119.98|119.92|120|119.94|120|119.94|119.98|119.92|688
1645007600000|2022-02-16 10:33:20|119.98|119.92|119.98|119.94|119.98|119.94|119.98|119.92|10691
1645007630000|2022-02-16 10:33:50|120|119.96|120|119.94|120|119.96|120|119.94|4981
1645007640000|2022-02-16 10:34:00|120.04|119.96|120.08|119.98|120.1|119.98|120|119.96|16274
1645007650000|2022-02-16 10:34:10|120.06|120|120.1|120.04|120.1|120.04|120.06|120|2
1645007670000|2022-02-16 10:34:30|120.12|120.06|120.16|120.06|120.18|120.08|120.12|120.06|0
1645007680000|2022-02-16 10:34:40||120.08||120.08||120.08||120.08|0
1645007700000|2022-02-16 10:35:00|||||||||34059
1645007720000|2022-02-16 10:35:20|120.12|120.06|120.12|120.04|120.12|120.06|120.04|120.02|50797
1645007730000|2022-02-16 10:35:30|120.02|120.02|120.1|120|120.12|120.02|120.02|119.96|27520
1645007740000|2022-02-16 10:35:40|120.08|119.98|120|119.94|120.08|119.98|120|119.94|10938
1645007750000|2022-02-16 10:35:50|||||||||5001
1645007770000|2022-02-16 10:36:10|120.04|119.96|120.04|119.96|120.04|119.96|120.04|119.96|1
1645007780000|2022-02-16 10:36:20|119.98|119.94|119.94|119.9|119.98|119.94|119.94|119.9|5402
1645007790000|2022-02-16 10:36:30|119.98|119.92|119.98|119.9|120.04|119.92|119.98|119.9|0
1645007800000|2022-02-16 10:36:40|120|119.92|120|119.92|120|119.92|119.98|119.9|6
1645007810000|2022-02-16 10:36:50|120.02|119.94|120.1|120|120.1|120|120.02|119.94|2000
1645007820000|2022-02-16 10:37:00|120.08|119.98|120.04|119.98|120.08|119.98|120.04|119.98|0
1645007860000|2022-02-16 10:37:40|120.06|120|120.08|120.02|120.08|120.02|120.06|120|0
1645007870000|2022-02-16 10:37:50||120||120||120||119.98|3
1645007890000|2022-02-16 10:38:10|120.04|119.98|120.04|120|120.04|120|120.04|119.98|0
1645007920000|2022-02-16 10:38:40|120.02|119.98|120.04|119.94|120.04|119.98|119.96|119.9|12588
1645007930000|2022-02-16 10:38:50|120.02|119.92|120|119.94|120.04|119.94|119.98|119.92|5338
1645007950000|2022-02-16 10:39:10|119.98|119.92|119.98|119.92|119.98|119.92|119.98|119.92|0
1645007960000|2022-02-16 10:39:20|||||||||2480
1645007980000|2022-02-16 10:39:40|120|119.96|119.96|119.92|120|119.96|119.92|119.9|113523
1645007990000|2022-02-16 10:39:50|120||120||120||120||1433
1645008000000|2022-02-16 10:40:00||119.94||119.98||119.98||119.92|0
1645008030000|2022-02-16 10:40:30|120.04|120.02|120.08|120.02|120.08|120.02|120.04|120.02|2
1645008040000|2022-02-16 10:40:40|120.04|120|120.04|120|120.04|120|120.04|120|798
1645008050000|2022-02-16 10:40:50|120.02|119.98|120.04|119.94|120.04|119.98|120|119.92|9523
1645008060000|2022-02-16 10:41:00|120.06|119.96|120.08|120|120.08|120.02|120.06|119.96|0
1645008070000|2022-02-16 10:41:10|120.1|120.02|120.08|120.02|120.12|120.02|120.08|120.02|10900
1645008080000|2022-02-16 10:41:20|||||||||4139
1645008090000|2022-02-16 10:41:30|120.12|120.04|120.1|120.02|120.12|120.04|120.08|120.02|1472
1645008130000|2022-02-16 10:42:10|120.12|120.06|120.12|120.06|120.12|120.06|120.12|120.06|0
1645008140000|2022-02-16 10:42:20|120.14|120.02|120.1|120.04|120.22|120.12|120.1|120.02|0
1645008150000|2022-02-16 10:42:30|120.12|120.02|120.14|120.06|120.14|120.06|120.12|120.02|400
1645008200000|2022-02-16 10:43:20|120.08|120.02|120.04|119.98|120.08|120.02|120.04|119.98|1486
1645008210000|2022-02-16 10:43:30||119.96||119.94||119.96||119.94|0
1645008230000|2022-02-16 10:43:50|120.02|119.96|120.02|119.94|120.02|119.96|120.02|119.94|10000
1645008240000|2022-02-16 10:44:00|120.06|120|120.04|119.96|120.06|120|120.04|119.96|12
1645008260000|2022-02-16 10:44:20|120.06|119.98|120.06|120|120.06|120.02|120.06|119.98|2741
1645008300000|2022-02-16 10:45:00||119.98||119.98||119.98||119.98|204
1645008330000|2022-02-16 10:45:30|120.08|120.02|120.08|120.04|120.1|120.04|120.08|120.02|7961
1645008350000|2022-02-16 10:45:50|120.12|120.08|120.18|120.08|120.2|120.1|120.12|120.08|958
1645008360000|2022-02-16 10:46:00|120.16||120.16||120.18||120.16||0
1645008370000|2022-02-16 10:46:10|120.18|120.1|120.2|120.1|120.2|120.1|120.18|120.1|0
1645008380000|2022-02-16 10:46:20||120.12||120.12||120.12||120.12|0
1645008390000|2022-02-16 10:46:30||120.1||120.1||120.1||120.1|4000
1645008400000|2022-02-16 10:46:40|120.22|120.14|120.24|120.16|120.26|120.18|120.22|120.14|0
1645008410000|2022-02-16 10:46:50||120.14||120.14||120.14||120.14|0
1645008420000|2022-02-16 10:47:00|120.2|120.16|120.16|120.08|120.2|120.16|120.14|120.08|2156
1645008430000|2022-02-16 10:47:10|||||||||1087
1645008440000|2022-02-16 10:47:20|120.14||120.1||120.14||120.1||1718
1645008450000|2022-02-16 10:47:30|120.12||120.16||120.16||120.12||50
1645008460000|2022-02-16 10:47:40|120.12||120.14||120.14||120.12||0
1645008480000|2022-02-16 10:48:00|120.12||120.12||120.12||120.12||0
1645008490000|2022-02-16 10:48:10|||||||||786
1645008500000|2022-02-16 10:48:20|120.1|120.06|120.04|119.98|120.1|120.06|120.04|119.98|4937
1645008520000|2022-02-16 10:48:40|120.08|120|120.14|120.06|120.14|120.06|120.08|120|9
1645008530000|2022-02-16 10:48:50|120.12|120.04|120.1|120.04|120.12|120.06|120.1|120.04|0
1645008540000|2022-02-16 10:49:00|120.12||120.12||120.12||120.12||0
1645008550000|2022-02-16 10:49:10||120.08||120.04||120.08||120.04|6611
1645008560000|2022-02-16 10:49:20||120.06||120.08||120.08||120.06|0
1645008570000|2022-02-16 10:49:30|120.08|120.06|120.12|120.08|120.12|120.08|120.08|120.04|18843
1645008580000|2022-02-16 10:49:40||120.1||120.1||120.1||120.1|0
1645008590000|2022-02-16 10:49:50||120.08||120.08||120.08||120.08|0
1645008620000|2022-02-16 10:50:20|120.1|120.06|120.12|120.04|120.12|120.08|120.1|120.04|5445
1645008630000|2022-02-16 10:50:30|120.08||120.08||120.12||120.08||0
1645008640000|2022-02-16 10:50:40|120.06||120.08||120.08||120.06||3
1645008660000|2022-02-16 10:51:00||120.06||120.04||120.06||120.04|0
1645008670000|2022-02-16 10:51:10|120.12|120.06|120.12|120.06|120.12|120.06|120.12|120.06|18
1645008680000|2022-02-16 10:51:20|120.1|120.1|120.12|120.04|120.12|120.1|120.1|120.04|0
1645008690000|2022-02-16 10:51:30|120.1|120.06|120.1|120.06|120.1|120.06|120.1|120.06|0
1645008700000|2022-02-16 10:51:40||120.04||120.04||120.04||120.04|0
1645008710000|2022-02-16 10:51:50|120.08|120.02|120.08|120.04|120.08|120.04|120.08|120|1514
1645008720000|2022-02-16 10:52:00|120.1|120.06|120.12|120.06|120.12|120.1|120.1|120.06|2011
1645008750000|2022-02-16 10:52:30|120.16|120.08|120.16|120.1|120.22|120.12|120.16|120.08|15000
1645008760000|2022-02-16 10:52:40|120.14|120.08|120.12|120.08|120.14|120.1|120.12|120.08|1435
1645008780000|2022-02-16 10:53:00|120.14||120.14||120.14||120.14||0
1645008790000|2022-02-16 10:53:10||120.12||120.12||120.12||120.1|2174
1645008800000|2022-02-16 10:53:20||120.1||120.12||120.12||120.1|0
1645008820000|2022-02-16 10:53:40||120.1||120.1||120.1||120.1|0
1645008840000|2022-02-16 10:54:00|120.18|120.12|120.24|120.16|120.24|120.16|120.18|120.12|4459
1645008920000|2022-02-16 10:55:20|120.26|120.2|120.26|120.2|120.26|120.2|120.26|120.2|166
1645008930000|2022-02-16 10:55:30|120.24|120.22|120.36|120.3|120.4|120.3|120.24|120.22|2
1645008940000|2022-02-16 10:55:40|120.38|120.32|120.38|120.32|120.38|120.32|120.38|120.32|0
1645008950000|2022-02-16 10:55:50|120.4|120.3|120.38|120.3|120.4|120.32|120.38|120.3|3386
1645008960000|2022-02-16 10:56:00|120.36|120.32|120.34|120.3|120.36|120.32|120.34|120.3|1775
1645008970000|2022-02-16 10:56:10|120.32|120.26|120.28|120.22|120.32|120.3|120.28|120.22|6539
1645008980000|2022-02-16 10:56:20||120.24||120.24||120.24||120.24|0
1645008990000|2022-02-16 10:56:30|120.3|120.26|120.32|120.26|120.32|120.26|120.3|120.26|0
1645009000000|2022-02-16 10:56:40|120.34||120.34||120.36||120.32||0
1645009010000|2022-02-16 10:56:50|120.3|120.24|120.3|120.26|120.3|120.26|120.3|120.24|0
1645009030000|2022-02-16 10:57:10|120.32||120.3||120.34||120.3||0
1645009150000|2022-02-16 10:59:10|120.28|120.24|120.3|120.26|120.3|120.26|120.26|120.24|1165
1645009180000|2022-02-16 10:59:40|120.28||120.28||120.28||120.28||0
1645009200000|2022-02-16 11:00:00|120.26|120.24|120.28|120.22|120.3|120.24|120.24|120.22|14205
1645009210000|2022-02-16 11:00:10||120.24||120.24||120.24||120.24|0
1645009230000|2022-02-16 11:00:30|120.3||120.3||120.3||120.3||2
1645009240000|2022-02-16 11:00:40|120.32|120.26|120.42|120.38|120.42|120.38|120.32|120.26|252
1645009250000|2022-02-16 11:00:50|120.4|120.36|120.42|120.38|120.42|120.38|120.4|120.34|5201
1645009280000|2022-02-16 11:01:20||120.36||120.36||120.36||120.36|816
1645009290000|2022-02-16 11:01:30|120.44|120.4|120.46|120.42|120.46|120.44|120.44|120.4|1585
1645009320000|2022-02-16 11:02:00|120.44|120.4|120.46|120.4|120.46|120.42|120.44|120.36|11090
1645009360000|2022-02-16 11:02:40|120.44|120.42|120.44|120.42|120.44|120.42|120.44|120.4|0
1645009370000|2022-02-16 11:02:50|120.42|120.4|120.44|120.4|120.44|120.4|120.42|120.36|5630
1645009390000|2022-02-16 11:03:10||120.38||120.38||120.38||120.38|0
1645009400000|2022-02-16 11:03:20|120.42||120.42||120.42||120.42||0
1645009410000|2022-02-16 11:03:30|120.4||120.4||120.4||120.4||0
1645009420000|2022-02-16 11:03:40|120.38|120.36|120.38|120.34|120.38|120.36|120.38|120.32|9296
1645009430000|2022-02-16 11:03:50|120.36|120.32|120.3|120.26|120.38|120.32|120.3|120.22|11647
1645009440000|2022-02-16 11:04:00|120.32|120.28|120.32|120.26|120.32|120.28|120.32|120.26|1430
1645009450000|2022-02-16 11:04:10||120.28||120.28||120.28||120.28|0
1645009460000|2022-02-16 11:04:20|120.3|120.26|120.3|120.26|120.3|120.26|120.3|120.26|0
1645009470000|2022-02-16 11:04:30|120.32|120.28|120.32|120.28|120.32|120.28|120.32|120.28|0
1645009480000|2022-02-16 11:04:40|||||||||4407
1645009490000|2022-02-16 11:04:50||120.26||120.26||120.26||120.26|0
1645009500000|2022-02-16 11:05:00|120.3||120.32||120.32||120.28||4957
1645009510000|2022-02-16 11:05:10|120.36|120.28|120.38|120.34|120.42|120.34|120.36|120.28|868
1645009520000|2022-02-16 11:05:20|120.4|120.36|120.4|120.34|120.4|120.36|120.4|120.34|0
1645009550000|2022-02-16 11:05:50|120.38||120.38||120.38||120.38||0
1645009610000|2022-02-16 11:06:50|120.4|120.36|120.38|120.36|120.4|120.38|120.38|120.36|85
1645009630000|2022-02-16 11:07:10|120.36|120.32|120.38|120.32|120.38|120.32|120.36|120.3|12479
1645009640000|2022-02-16 11:07:20|120.34|120.34|120.3|120.26|120.34|120.34|120.3|120.22|3334
1645009670000|2022-02-16 11:07:50|120.32|120.28|120.38|120.32|120.38|120.32|120.32|120.28|6009
1645009690000|2022-02-16 11:08:10|120.36|120.3|120.36|120.32|120.36|120.32|120.36|120.28|4340
1645009700000|2022-02-16 11:08:20|||||||||72
1645009710000|2022-02-16 11:08:30|120.34|120.3|120.34|120.3|120.34|120.3|120.32|120.3|2106
1645009730000|2022-02-16 11:08:50|120.32|120.32|120.32|120.3|120.32|120.32|120.32|120.3|10781
1645009770000|2022-02-16 11:09:30|120.3|120.28|120.3|120.22|120.3|120.28|120.3|120.22|1153
1645009790000|2022-02-16 11:09:50|120.32|120.24|120.4|120.32|120.42|120.32|120.32|120.24|3851
1645009800000|2022-02-16 11:10:00|120.36|120.3|120.3|120.24|120.36|120.3|120.28|120.22|5778
1645009810000|2022-02-16 11:10:10|120.28|120.2|120.26|120.2|120.28|120.2|120.24|120.2|1202
1645009830000|2022-02-16 11:10:30|120.28||120.28||120.28||120.28||0
1645009860000|2022-02-16 11:11:00|120.24|120.18|120.24|120.16|120.24|120.18|120.24|120.16|2914
1645009870000|2022-02-16 11:11:10|||||||||82
1645009880000|2022-02-16 11:11:20|120.22|120.12|120.2|120.14|120.22|120.14|120.16|120.1|1632
1645009910000|2022-02-16 11:11:50||120.16||120.16||120.16||120.16|0
1645009930000|2022-02-16 11:12:10|120.18|120.14|120.16|120.12|120.18|120.14|120.16|120.12|1631
1645009960000|2022-02-16 11:12:40||120.08||120.08||120.08||120.08|1614
1645009980000|2022-02-16 11:13:00|120.18|120.1|120.18|120.12|120.2|120.18|120.18|120.1|5838
1645009990000|2022-02-16 11:13:10|120.2|120.16|120.2|120.12|120.2|120.16|120.2|120.12|2000
1645010000000|2022-02-16 11:13:20||120.16||120.16||120.16||120.12|0
1645010020000|2022-02-16 11:13:40||120.12||120.12||120.12||120.12|0
1645010030000|2022-02-16 11:13:50||120.16||120.12||120.16||120.12|10040
1645010040000|2022-02-16 11:14:00|120.22|120.14|120.22|120.16|120.22|120.16|120.2|120.14|10255
1645010050000|2022-02-16 11:14:10|120.2|120.14|120.2|120.14|120.2|120.14|120.2|120.14|2352
1645010060000|2022-02-16 11:14:20|120.22||120.22||120.22||120.22||0
1645010070000|2022-02-16 11:14:30||120.16||120.18||120.18||120.14|0
1645010080000|2022-02-16 11:14:40|120.24|120.22|120.24|120.2|120.28|120.22|120.22|120.2|8857
1645010090000|2022-02-16 11:14:50|120.26|120.22|120.22|120.18|120.28|120.22|120.2|120.18|4498
1645010100000|2022-02-16 11:15:00|120.24|120.2|120.28|120.2|120.28|120.2|120.24|120.2|3100
1645010110000|2022-02-16 11:15:10|120.26||120.26||120.26||120.26||0
1645010120000|2022-02-16 11:15:20|120.24|120.18|120.2|120.12|120.24|120.18|120.16|120.1|8655
1645010160000|2022-02-16 11:16:00||120.16||120.16||120.16||120.16|0
1645010220000|2022-02-16 11:17:00|120.18|120.12|120.12|120.08|120.18|120.12|120.12|120.06|3098
1645010230000|2022-02-16 11:17:10||120.06||120.06||120.06||120.06|150
1645010250000|2022-02-16 11:17:30||120.08||120.06||120.08||120.06|0
1645010270000|2022-02-16 11:17:50||120.08||120.08||120.08||120.08|0
1645010280000|2022-02-16 11:18:00|120.14|120.12|120.2|120.12|120.2|120.12|120.14|120.12|1452
1645010290000|2022-02-16 11:18:10|120.18|120.1|120.16|120.08|120.18|120.1|120.12|120.08|5289
1645010310000|2022-02-16 11:18:30||120.1||120.1||120.1||120.1|0
1645010360000|2022-02-16 11:19:20|120.12|120.06|120.1|120.06|120.12|120.06|120.1|120.06|65
1645010370000|2022-02-16 11:19:30|120.08|120.02|120.08|120.02|120.08|120.02|120.08|120|1902
1645010380000|2022-02-16 11:19:40|120.1|120|120.1|120.02|120.1|120.04|120.1|120|2000
1645010390000|2022-02-16 11:19:50|120.08|120.04|120.04|119.96|120.08|120.04|120.04|119.96|796
1645010400000|2022-02-16 11:20:00|120.02|119.94|120.02|119.94|120.02|119.94|120|119.92|0
1645010410000|2022-02-16 11:20:10|120||120||120||120||0
1645010450000|2022-02-16 11:20:50|120.02|119.98|120.08|120|120.08|120|120.02|119.98|9450
1645010460000|2022-02-16 11:21:00|120.04||120.06||120.06||120.04||0
1645010470000|2022-02-16 11:21:10|120.08|119.98|120|119.94|120.08|119.98|120|119.94|10499
1645010480000|2022-02-16 11:21:20|120.02|119.96|120.04|119.98|120.04|119.98|120.02|119.96|0
1645010490000|2022-02-16 11:21:30|120.02|119.96|120.02|119.96|120.02|119.96|120.02|119.96|0
1645010500000|2022-02-16 11:21:40|120.04|119.98|120.04|119.98|120.04|119.98|120.04|119.98|55
1645010510000|2022-02-16 11:21:50|||||||||9000
1645010520000|2022-02-16 11:22:00|120.02|119.96|119.98|119.96|120.02|119.96|119.98|119.92|1331
1645010530000|2022-02-16 11:22:10|120||120.02||120.02||120||5000
1645010570000|2022-02-16 11:22:50|120.04|119.98|120.04|119.98|120.04|119.98|120.04|119.98|0
1645010580000|2022-02-16 11:23:00|120.02|119.96|120.02|119.96|120.02|119.96|120.02|119.96|0
1645010600000|2022-02-16 11:23:20|120.04|119.98|119.96|119.92|120.04|119.98|119.96|119.92|2429
1645010630000|2022-02-16 11:23:50|119.98|119.94|119.98|119.92|119.98|119.94|119.98|119.92|612
1645010650000|2022-02-16 11:24:10|119.96|119.9|119.94|119.86|119.96|119.9|119.92|119.86|13915
1645010660000|2022-02-16 11:24:20|119.98|119.88|119.98|119.92|119.98|119.92|119.98|119.88|106
1645010680000|2022-02-16 11:24:40|119.96|119.9|119.96|119.88|119.96|119.9|119.96|119.88|0
1645010690000|2022-02-16 11:24:50|119.98|119.9|119.98|119.9|119.98|119.9|119.98|119.9|0
1645010700000|2022-02-16 11:25:00|120|119.94|120|119.94|120.08|120|120|119.94|16599
1645010710000|2022-02-16 11:25:10|120.02|119.96|120.04|119.98|120.04|119.98|120.02|119.96|0
1645010720000|2022-02-16 11:25:20||119.96||119.96||119.96||119.96|0
1645010730000|2022-02-16 11:25:30|120.06|119.98|120.06|119.98|120.08|120|120.06|119.98|2635
1645010740000|2022-02-16 11:25:40|||||||||300
1645010750000|2022-02-16 11:25:50|120.08|120.02|120.08|119.98|120.12|120.08|120.04|119.98|42456
1645010760000|2022-02-16 11:26:00|120.06|119.96|120.04|119.98|120.06|119.98|120|119.96|2220
1645010790000|2022-02-16 11:26:30|120.06|120|120.02|119.98|120.08|120|120.02|119.98|9100
1645010800000|2022-02-16 11:26:40|120.06||120.04||120.08||120.04||2031
1645010830000|2022-02-16 11:27:10||119.96||119.96||119.96||119.96|0
1645010870000|2022-02-16 11:27:50|120||120||120||120||166
1645010880000|2022-02-16 11:28:00|120.04|119.94|120.04|119.98|120.04|119.98|119.98|119.88|29997
1645010890000|2022-02-16 11:28:10|120.06|120|120.12|120.06|120.12|120.06|120.06|119.98|1222
1645010900000|2022-02-16 11:28:20|120.14|120.1|120.18|120.1|120.18|120.1|120.14|120.1|0
1645010910000|2022-02-16 11:28:30|120.16||120.14||120.16||120.14||82
1645010930000|2022-02-16 11:28:50|120.16|120.12|120.18|120.12|120.18|120.12|120.16|120.12|0
1645010940000|2022-02-16 11:29:00|||||||||2300
1645010950000|2022-02-16 11:29:10|120.2|120.14|120.2|120.14|120.2|120.14|120.2|120.14|1017
1645010960000|2022-02-16 11:29:20|120.22|120.16|120.3|120.24|120.32|120.24|120.22|120.16|0
1645010970000|2022-02-16 11:29:30|120.32|120.26|120.32|120.26|120.34|120.26|120.28|120.26|314
1645010980000|2022-02-16 11:29:40|120.34|120.28|120.32|120.26|120.34|120.28|120.32|120.26|0
1645010990000|2022-02-16 11:29:50|120.34|120.28|120.34|120.28|120.34|120.28|120.34|120.28|0
1645011000000|2022-02-16 11:30:00|120.3|120.26|120.28|120.24|120.34|120.26|120.28|120.24|5715
1645011010000|2022-02-16 11:30:10|120.26|120.22|120.24|120.2|120.26|120.22|120.24|120.2|4961
1645011030000|2022-02-16 11:30:30|120.26|120.22|120.34|120.26|120.36|120.26|120.26|120.22|6828
1645011040000|2022-02-16 11:30:40|120.32|120.24|120.32|120.26|120.32|120.26|120.3|120.24|0
1645011050000|2022-02-16 11:30:50|120.34|120.28|120.34|120.28|120.34|120.28|120.34|120.28|0
1645011060000|2022-02-16 11:31:00||120.26||120.26||120.26||120.26|0
1645011080000|2022-02-16 11:31:20|120.3||120.32||120.32||120.3||0
1645011100000|2022-02-16 11:31:40|120.28|120.24|120.24|120.2|120.32|120.24|120.24|120.2|4478
1645011110000|2022-02-16 11:31:50||120.18||120.18||120.18||120.18|0
1645011150000|2022-02-16 11:32:30|120.26|120.22|120.24|120.18|120.3|120.22|120.24|120.18|4307
1645011160000|2022-02-16 11:32:40|120.26|120.22|120.28|120.22|120.28|120.22|120.26|120.22|2714
1645011170000|2022-02-16 11:32:50|120.3|120.24|120.28|120.22|120.3|120.24|120.28|120.22|100
1645011230000|2022-02-16 11:33:50|120.3|120.24|120.26|120.22|120.3|120.24|120.26|120.22|5567
1645011270000|2022-02-16 11:34:30|120.24|120.2|120.24|120.18|120.24|120.2|120.22|120.18|1107
1645011290000|2022-02-16 11:34:50|120.2|120.16|120.2|120.12|120.2|120.16|120.2|120.12|12592
1645011300000|2022-02-16 11:35:00||120.16||120.16||120.16||120.16|0
1645011320000|2022-02-16 11:35:20|120.18|120.14|120.16|120.1|120.18|120.14|120.14|120.08|3552
1645011330000|2022-02-16 11:35:30|120.18|120.08|120.16|120.1|120.18|120.1|120.16|120.08|0
1645011340000|2022-02-16 11:35:40|120.18|120.08|120.2|120.18|120.2|120.18|120.18|120.08|2158
1645011350000|2022-02-16 11:35:50|||||||||14668
1645011370000|2022-02-16 11:36:10|120.18|120.14|120.2|120.14|120.2|120.14|120.18|120.14|505
1645011380000|2022-02-16 11:36:20|120.22|120.16|120.22|120.16|120.22|120.16|120.22|120.16|5534
1645011410000|2022-02-16 11:36:50|120.24|120.18|120.22|120.16|120.24|120.18|120.22|120.16|0
1645011430000|2022-02-16 11:37:10|||||||||59
1645011450000|2022-02-16 11:37:30|120.24|120.18|120.26|120.18|120.26|120.18|120.24|120.18|178
1645011460000|2022-02-16 11:37:40|||||||||811
1645011470000|2022-02-16 11:37:50||120.2||120.22||120.22||120.2|0
1645011490000|2022-02-16 11:38:10|120.28|120.24|120.34|120.28|120.34|120.28|120.26|120.24|8588
1645011500000|2022-02-16 11:38:20|120.36|120.3|120.36|120.28|120.4|120.34|120.36|120.28|327
1645011510000|2022-02-16 11:38:30|120.34||120.36||120.36||120.34||0
1645011520000|2022-02-16 11:38:40|120.38|120.3|120.36|120.3|120.38|120.32|120.36|120.3|0
1645011530000|2022-02-16 11:38:50||120.32||120.32||120.32||120.32|0
1645011540000|2022-02-16 11:39:00|120.32|120.3|120.32|120.3|120.32|120.3|120.32|120.3|1723
1645011550000|2022-02-16 11:39:10|120.34||120.36||120.36||120.34||5893
1645011560000|2022-02-16 11:39:20|120.34||120.36||120.36||120.34||0
1645011580000|2022-02-16 11:39:40|120.34||120.36||120.36||120.34||0
1645011600000|2022-02-16 11:40:00|120.34|120.26|120.32|120.24|120.34|120.26|120.3|120.24|4149
1645011610000|2022-02-16 11:40:10|120.34|120.26|120.38|120.32|120.38|120.32|120.34|120.26|0
1645011630000|2022-02-16 11:40:30|120.34|120.3|120.3|120.24|120.34|120.3|120.3|120.24|4526
1645011650000|2022-02-16 11:40:50||120.26||120.28||120.28||120.26|0
1645011680000|2022-02-16 11:41:20|120.32|120.24|120.32|120.24|120.32|120.26|120.28|120.2|10086
1645011700000|2022-02-16 11:41:40|120.3||120.3||120.3||120.3||0
1645011720000|2022-02-16 11:42:00||120.26||120.26||120.28||120.26|1460
1645011730000|2022-02-16 11:42:10||120.24||120.24||120.24||120.24|0
1645011750000|2022-02-16 11:42:30||120.26||120.24||120.28||120.24|2000
1645011760000|2022-02-16 11:42:40|120.28|120.22|120.28|120.24|120.28|120.24|120.28|120.2|0
1645011770000|2022-02-16 11:42:50|120.3||120.3||120.3||120.3||0
1645011790000|2022-02-16 11:43:10||120.26||120.28||120.28||120.26|0
1645011800000|2022-02-16 11:43:20|||||||||40000
1645011820000|2022-02-16 11:43:40|120.26|120.26|120.3|120.26|120.3|120.26|120.26|120.24|51000
1645011840000|2022-02-16 11:44:00|120.28|120.24|120.28|120.24|120.28|120.24|120.28|120.24|253
1645011860000|2022-02-16 11:44:20|||||||||358
1645011870000|2022-02-16 11:44:30|120.3||120.3||120.3||120.3||0
1645011890000|2022-02-16 11:44:50|120.32|120.26|120.36|120.3|120.36|120.3|120.32|120.26|75
1645011900000|2022-02-16 11:45:00|120.34|120.28|120.32|120.26|120.34|120.28|120.32|120.26|0
1645011910000|2022-02-16 11:45:10|120.34||120.34||120.34||120.34||0
1645011920000|2022-02-16 11:45:20||120.28||120.28||120.28||120.28|0
1645011930000|2022-02-16 11:45:30|||||||||183
1645011940000|2022-02-16 11:45:40|||||||||2504
1645011950000|2022-02-16 11:45:50|120.32|120.26|120.3|120.26|120.32|120.26|120.3|120.26|351
1645011960000|2022-02-16 11:46:00|120.32||120.32||120.32||120.32||0
1645011970000|2022-02-16 11:46:10|120.3|120.24|120.28|120.24|120.3|120.24|120.28|120.24|3090
1645011980000|2022-02-16 11:46:20|||||||||358
1645012040000|2022-02-16 11:47:20|120.26|120.22|120.22|120.18|120.26|120.22|120.22|120.14|8254
1645012050000|2022-02-16 11:47:30||120.16||120.16||120.16||120.16|0
1645012080000|2022-02-16 11:48:00|120.2|120.14|120.2|120.14|120.24|120.14|120.2|120.14|1
1645012100000|2022-02-16 11:48:20|120.22|120.16|120.2|120.14|120.24|120.16|120.2|120.14|2233
1645012120000|2022-02-16 11:48:40||120.18||120.18||120.18||120.18|784
1645012130000|2022-02-16 11:48:50||120.14||120.14||120.14||120.14|0
1645012180000|2022-02-16 11:49:40|120.24|120.18|120.26|120.2|120.28|120.2|120.24|120.18|10583
1645012190000|2022-02-16 11:49:50|120.28|120.22|120.28|120.24|120.28|120.24|120.28|120.22|0
1645012200000|2022-02-16 11:50:00|120.26|120.22|120.26|120.2|120.26|120.22|120.26|120.18|1074
1645012270000|2022-02-16 11:51:10|||||||||5000
1645012290000|2022-02-16 11:51:30|120.28|120.22|120.26|120.2|120.3|120.24|120.26|120.2|83470
1645012360000|2022-02-16 11:52:40|||||||||2803
1645012390000|2022-02-16 11:53:10|120.22|120.18|120.04|120|120.22|120.18|120|119.92|95368
1645012400000|2022-02-16 11:53:20|120.06|119.98|119.92|119.86|120.08|120.02|119.92|119.84|19126
1645012410000|2022-02-16 11:53:30|119.94|119.88|120|119.94|120|119.94|119.94|119.88|4005
1645012430000|2022-02-16 11:53:50|119.96|119.92|119.94|119.92|119.96|119.92|119.94|119.92|5128
1645012440000|2022-02-16 11:54:00|119.92|119.88|119.92|119.86|119.96|119.9|119.9|119.86|11012
1645012450000|2022-02-16 11:54:10|119.88|119.84|119.92|119.84|119.92|119.84|119.88|119.84|0
1645012460000|2022-02-16 11:54:20||119.86||119.86||119.86||119.84|0
1645012470000|2022-02-16 11:54:30|119.9|119.84|119.9|119.84|119.9|119.84|119.9|119.84|0
1645012480000|2022-02-16 11:54:40||119.86||119.86||119.86||119.86|0
1645012490000|2022-02-16 11:54:50|119.94|119.88|119.94|119.88|119.94|119.88|119.94|119.88|6229
1645012520000|2022-02-16 11:55:20|119.98|119.9|120|119.92|120|119.92|119.98|119.9|3276
1645012530000|2022-02-16 11:55:30|120.02|119.96|120.04|119.96|120.04|119.96|120.02|119.96|2
1645012540000|2022-02-16 11:55:40|120.02|119.98|120.08|120|120.08|120|120.02|119.98|357
1645012550000|2022-02-16 11:55:50|||||||||477
1645012580000|2022-02-16 11:56:20||120.02||120.02||120.02||120.02|0
1645012590000|2022-02-16 11:56:30|120.1|120.04|120.1|120.02|120.1|120.04|120.1|120.02|10000
1645012600000|2022-02-16 11:56:40|120.06|120|120.06|120|120.06|120|120.04|120|2241
1645012670000|2022-02-16 11:57:50|||||||||4173
1645012680000|2022-02-16 11:58:00|120.02|119.98|120.02|119.98|120.02|119.98|120|119.98|1168
1645012730000|2022-02-16 11:58:50|119.98|119.96|119.94|119.9|119.98|119.96|119.94|119.86|2653
1645012740000|2022-02-16 11:59:00||119.86||119.88||119.88||119.86|0
1645012750000|2022-02-16 11:59:10||119.86||119.86||119.86||119.84|0
1645012760000|2022-02-16 11:59:20|119.92|119.84|119.92|119.84|119.94|119.84|119.92|119.84|0
1645012770000|2022-02-16 11:59:30|119.94||119.9||119.94||119.9||368
1645012780000|2022-02-16 11:59:40|119.88|119.82|119.86|119.8|119.9|119.84|119.86|119.78|3632
1645012790000|2022-02-16 11:59:50|119.88|119.84|119.92|119.82|119.96|119.9|119.88|119.8|10358
1645012800000|2022-02-16 12:00:00||119.84||119.84||119.86||119.84|0
1645012840000|2022-02-16 12:00:40||119.86||119.84||119.86||119.84|0
1645012860000|2022-02-16 12:01:00|119.88|119.86|119.98|119.9|119.98|119.9|119.88|119.86|2870
1645012870000|2022-02-16 12:01:10|120|119.92|120.02|119.94|120.02|119.98|119.98|119.9|0
1645012880000|2022-02-16 12:01:20|119.98||119.98||119.98||119.98||0
1645012920000|2022-02-16 12:02:00|120.02|119.96|120.02|119.96|120.02|119.96|120|119.94|0
1645012930000|2022-02-16 12:02:10||119.98||119.96||119.98||119.96|10
1645012940000|2022-02-16 12:02:20|120.06|119.98|120.06|119.98|120.06|119.98|120.06|119.98|1045
1645012950000|2022-02-16 12:02:30|120.08|120.02|120.08|120|120.1|120.02|120.04|119.98|80109
1645012960000|2022-02-16 12:02:40|120.1|120.02|120.1|120.02|120.1|120.02|120.08|120|0
1645012970000|2022-02-16 12:02:50|120.08|120|120.06|120|120.08|120|120.06|120|0
1645012990000|2022-02-16 12:03:10|120.04|119.98|120|119.94|120.04|119.98|120|119.9|2616
1645013030000|2022-02-16 12:03:50|||||||||16772
1645013040000|2022-02-16 12:04:00|120.02|119.96|120.04|120|120.06|120|120.02|119.96|4971
1645013060000|2022-02-16 12:04:20|120.02|119.98|120.04|119.96|120.04|119.98|120|119.94|1891
1645013070000|2022-02-16 12:04:30|120|119.94|119.96|119.88|120|119.94|119.96|119.86|2422
1645013090000|2022-02-16 12:04:50||119.9||119.9||119.9||119.9|0
1645013110000|2022-02-16 12:05:10||119.88||119.88||119.88||119.88|0
1645013140000|2022-02-16 12:05:40||119.9||119.9||119.9||119.9|0
1645013160000|2022-02-16 12:06:00|||||||||157
1645013190000|2022-02-16 12:06:30|119.98|119.92|119.98|119.92|119.98|119.92|119.98|119.92|2000
1645013200000|2022-02-16 12:06:40|120.02|119.96|120.04|119.98|120.04|119.98|120.02|119.96|1434
1645013220000|2022-02-16 12:07:00|120|119.96|120|119.96|120|119.96|120|119.96|0
1645013250000|2022-02-16 12:07:30|120.02||120.02||120.02||120.02||0
1645013260000|2022-02-16 12:07:40|120.04|119.98|120.04|119.98|120.04|119.98|120.04|119.98|59607
1645013270000|2022-02-16 12:07:50|119.96|119.96|120|119.98|120.04|119.98|119.96|119.92|40000
1645013280000|2022-02-16 12:08:00|119.96|119.94|120|119.98|120|119.98|119.96|119.92|15020
1645013290000|2022-02-16 12:08:10|120.04|120|120.08|120.02|120.08|120.02|120.04|120|2
1645013300000|2022-02-16 12:08:20|||||||||19
1645013310000|2022-02-16 12:08:30|120.1||120.1||120.1||120.08||0
1645013330000|2022-02-16 12:08:50|||||||||28432
1645013350000|2022-02-16 12:09:10|120.12|120.06|120.14|120.06|120.16|120.06|120.12|120.06|0
1645013360000|2022-02-16 12:09:20|120.16|120.08|120.16|120.12|120.22|120.14|120.16|120.08|330
1645013370000|2022-02-16 12:09:30|120.18||120.2||120.2||120.18||0
1645013390000|2022-02-16 12:09:50|120.18|120.1|120.16|120.1|120.18|120.1|120.14|120.1|4666
1645013400000|2022-02-16 12:10:00|120.18|120.12|120.18|120.12|120.18|120.12|120.18|120.12|0
1645013420000|2022-02-16 12:10:20|120.16|120.1|120.16|120.08|120.16|120.1|120.12|120.06|2436
1645013430000|2022-02-16 12:10:30|120.18|120.1|120.18|120.1|120.18|120.1|120.18|120.1|0
1645013450000|2022-02-16 12:10:50|||||||||10000
1645013460000|2022-02-16 12:11:00|120.2|120.14|120.2|120.12|120.22|120.16|120.16|120.1|9094
1645013470000|2022-02-16 12:11:10|120.16|120.1|120.16|120.08|120.16|120.12|120.12|120.06|16215
1645013480000|2022-02-16 12:11:20||120.1||120.1||120.1||120.1|0
1645013520000|2022-02-16 12:12:00|120.12|120.08|120.04|119.98|120.12|120.08|120.04|119.96|9095
1645013530000|2022-02-16 12:12:10||119.96||119.96||119.96||119.96|0
1645013540000|2022-02-16 12:12:20||119.98||119.98||119.98||119.98|0
1645013550000|2022-02-16 12:12:30||119.96||119.96||119.96||119.96|0
1645013560000|2022-02-16 12:12:40|120.02||120||120.02||120||4137
1645013580000|2022-02-16 12:13:00|120.02|119.98|120.02|119.96|120.06|119.98|120.02|119.96|10291
1645013590000|2022-02-16 12:13:10||119.98||119.96||119.98||119.96|0
1645013600000|2022-02-16 12:13:20|120|119.94|119.96|119.92|120|119.94|119.96|119.92|9008
1645013610000|2022-02-16 12:13:30||119.94||119.94||119.94||119.94|182
1645013620000|2022-02-16 12:13:40|120|119.96|120.08|120|120.08|120.02|120|119.96|1816
1645013630000|2022-02-16 12:13:50|120.1|120.02|120.16|120.08|120.16|120.1|120.1|120.02|0
1645013640000|2022-02-16 12:14:00|120.18|120.1|120.2|120.1|120.2|120.1|120.18|120.1|737
1645013650000|2022-02-16 12:14:10|120.18||120.18||120.18||120.18||0
1645013670000|2022-02-16 12:14:30|||||||||370
1645013680000|2022-02-16 12:14:40|120.2|120.14|120.18|120.12|120.2|120.14|120.18|120.12|0
1645013730000|2022-02-16 12:15:30|120.14|120.1|120.14|120.08|120.14|120.1|120.12|120.08|3404
1645013750000|2022-02-16 12:15:50||120.1||120.1||120.1||120.1|0
1645013760000|2022-02-16 12:16:00|120.12||120.14||120.14||120.12||402
1645013800000|2022-02-16 12:16:40|120.12|120.08|120.12|120.08|120.14|120.08|120.12|120.08|889
1645013820000|2022-02-16 12:17:00|120.1||120.12||120.12||120.1||0
1645013890000|2022-02-16 12:18:10|120.16|120.1|120.16|120.1|120.16|120.1|120.16|120.1|2718
1645013900000|2022-02-16 12:18:20|120.18|120.14|120.18|120.1|120.2|120.14|120.18|120.1|0
1645013910000|2022-02-16 12:18:30||120.12||120.1||120.12||120.1|0
1645013920000|2022-02-16 12:18:40|120.16||120.18||120.18||120.16||0
1645013960000|2022-02-16 12:19:20|||||||||825
1645013980000|2022-02-16 12:19:40|120.16||120.16||120.18||120.16||0
1645013990000|2022-02-16 12:19:50|120.18|120.12|120.24|120.14|120.24|120.14|120.18|120.12|1475
1645014000000|2022-02-16 12:20:00|120.22||120.2||120.22||120.2||0
1645014010000|2022-02-16 12:20:10|120.22||120.22||120.22||120.22||0
1645014020000|2022-02-16 12:20:20|120.24|120.2|120.28|120.2|120.28|120.2|120.24|120.16|354
1645014040000|2022-02-16 12:20:40|120.24|120.18|120.24|120.18|120.24|120.18|120.24|120.18|0
1645014050000|2022-02-16 12:20:50|120.26|120.2|120.26|120.18|120.28|120.2|120.26|120.18|0
1645014060000|2022-02-16 12:21:00|120.28|120.2|120.28|120.22|120.28|120.22|120.28|120.2|0
1645014070000|2022-02-16 12:21:10|120.3||120.28||120.3||120.28||400
1645014090000|2022-02-16 12:21:30|120.24|120.2|120.2|120.16|120.24|120.2|120.2|120.14|3393
1645014100000|2022-02-16 12:21:40|120.22||120.22||120.22||120.22||0
1645014110000|2022-02-16 12:21:50|120.24|120.18|120.26|120.18|120.26|120.18|120.24|120.18|0
1645014120000|2022-02-16 12:22:00|120.28||120.26||120.28||120.26||0
1645014130000|2022-02-16 12:22:10|120.28||120.26||120.28||120.26||0
1645014140000|2022-02-16 12:22:20|120.28|120.2|120.26|120.18|120.28|120.22|120.26|120.18|0
1645014150000|2022-02-16 12:22:30|120.28|120.2|120.3|120.22|120.3|120.22|120.28|120.2|1000
1645014160000|2022-02-16 12:22:40|120.26||120.26||120.26||120.26||300
1645014180000|2022-02-16 12:23:00|120.24||120.24||120.24||120.24||0
1645014190000|2022-02-16 12:23:10|120.28||120.3||120.3||120.28||2
1645014200000|2022-02-16 12:23:20||120.24||120.24||120.24||120.24|6883
1645014210000|2022-02-16 12:23:30|120.32||120.32||120.32||120.3||0
1645014240000|2022-02-16 12:24:00|120.3|120.22|120.2|120.16|120.3|120.22|120.18|120.16|6563
1645014250000|2022-02-16 12:24:10|120.22|120.18|120.22|120.16|120.24|120.18|120.18|120.16|0
1645014260000|2022-02-16 12:24:20|120.24|120.18|120.22|120.16|120.24|120.18|120.22|120.16|0
1645014270000|2022-02-16 12:24:30|120.24|120.18|120.22|120.16|120.24|120.18|120.22|120.16|0
1645014290000|2022-02-16 12:24:50|||||||||24830
1645014300000|2022-02-16 12:25:00|120.24|120.18|120.26|120.22|120.28|120.22|120.24|120.18|0
1645014320000|2022-02-16 12:25:20|||||||||200
1645014330000|2022-02-16 12:25:30|120.28||120.28||120.28||120.28||0
1645014350000|2022-02-16 12:25:50|||||||||817
1645014360000|2022-02-16 12:26:00|120.3|120.24|120.3|120.24|120.3|120.24|120.3|120.24|0
1645014370000|2022-02-16 12:26:10|120.32|120.26|120.3|120.24|120.34|120.26|120.3|120.24|2000
1645014380000|2022-02-16 12:26:20|120.32|120.26|120.32|120.24|120.32|120.26|120.3|120.24|0
1645014390000|2022-02-16 12:26:30|120.28||120.28||120.28||120.28||0
1645014400000|2022-02-16 12:26:40|||||||||364
1645014420000|2022-02-16 12:27:00|120.3|120.26|120.32|120.26|120.32|120.26|120.3|120.26|2004
1645014430000|2022-02-16 12:27:10|120.3||120.3||120.3||120.3||0
1645014480000|2022-02-16 12:28:00|120.28||120.3||120.3||120.28||0
1645014500000|2022-02-16 12:28:20|120.32|120.28|120.34|120.28|120.38|120.3|120.32|120.28|13
1645014520000|2022-02-16 12:28:40|120.36||120.36||120.36||120.36||1000
1645014530000|2022-02-16 12:28:50|120.38|120.32|120.38|120.32|120.38|120.32|120.36|120.28|0
1645014540000|2022-02-16 12:29:00|120.36|120.3|120.32|120.26|120.36|120.3|120.32|120.26|1846
1645014580000|2022-02-16 12:29:40|||||||||2151
1645014620000|2022-02-16 12:30:20|120.34|120.3|120.36|120.3|120.36|120.3|120.34|120.3|3377
1645014630000|2022-02-16 12:30:30||120.26||120.3||120.3||120.26|1416
1645014640000|2022-02-16 12:30:40|120.32|120.28|120.32|120.26|120.32|120.28|120.32|120.26|4010
1645014650000|2022-02-16 12:30:50|120.3||120.32||120.32||120.3||0
1645014670000|2022-02-16 12:31:10|120.3||120.3||120.3||120.3||0
1645014690000|2022-02-16 12:31:30|120.28|120.24|120.22|120.14|120.28|120.24|120.18|120.1|9351
1645014740000|2022-02-16 12:32:20|120.18|120.12|120.18|120.14|120.18|120.14|120.18|120.1|300
1645014760000|2022-02-16 12:32:40|120.14|120.1|120.18|120.12|120.18|120.12|120.12|120.06|12747
1645014770000|2022-02-16 12:32:50|120.14|120.08|120.14|120.08|120.16|120.08|120.14|120.06|72
1645014780000|2022-02-16 12:33:00|120.16|120.1|120.18|120.12|120.18|120.12|120.16|120.1|0
1645014790000|2022-02-16 12:33:10|120.14|120.1|120.1|120.04|120.14|120.1|120.1|120.02|2319
1645014800000|2022-02-16 12:33:20|120.08|120.02|120.08|120|120.1|120.02|120.06|120|0
1645014810000|2022-02-16 12:33:30|120.04|119.98|120.06|120|120.1|120|120|119.94|10797
1645014820000|2022-02-16 12:33:40|120.04|119.98|120.02|119.94|120.06|119.98|120.02|119.92|1107
1645014840000|2022-02-16 12:34:00|119.98|119.96|120.02|119.98|120.02|119.98|119.98|119.92|8042
1645014860000|2022-02-16 12:34:20|120|119.96|120|119.92|120|119.96|120|119.9|0
1645014870000|2022-02-16 12:34:30||119.9||119.9||119.92||119.9|0
1645014880000|2022-02-16 12:34:40|119.98|119.96|120.04|120|120.04|120|119.98|119.96|0
1645014890000|2022-02-16 12:34:50|120.02|119.98|120.02|119.98|120.02|120|120.02|119.98|0
1645014900000|2022-02-16 12:35:00|120|119.96|119.98|119.9|120|119.96|119.98|119.9|3558
1645014910000|2022-02-16 12:35:10|119.96|119.92|119.9|119.84|119.96|119.92|119.9|119.84|0
1645014920000|2022-02-16 12:35:20|119.88|119.82|119.86|119.78|119.9|119.84|119.78|119.72|22084
1645014930000|2022-02-16 12:35:30|119.84|119.8|119.82|119.74|119.9|119.84|119.78|119.7|9614
1645014940000|2022-02-16 12:35:40||119.76||119.74||119.76||119.74|0
1645014950000|2022-02-16 12:35:50|119.78|119.76|119.78|119.74|119.82|119.76|119.78|119.74|0
1645014960000|2022-02-16 12:36:00|119.76|119.7|119.74|119.66|119.78|119.72|119.72|119.64|4693
1645014970000|2022-02-16 12:36:10|119.76|119.68|119.78|119.7|119.78|119.7|119.76|119.68|0
1645014980000|2022-02-16 12:36:20|119.76||119.78||119.78||119.76||0
1645014990000|2022-02-16 12:36:30|119.8|119.74|119.82|119.74|119.86|119.74|119.8|119.74|0
1645015020000|2022-02-16 12:37:00|119.86|119.78|119.86|119.78|119.88|119.8|119.86|119.78|60
1645015030000|2022-02-16 12:37:10|119.88|119.8|119.9|119.82|119.9|119.82|119.88|119.8|2000
1645015040000|2022-02-16 12:37:20|119.92|119.86|119.94|119.88|119.98|119.9|119.92|119.86|0
1645015050000|2022-02-16 12:37:30|119.92|119.9|119.94|119.9|119.94|119.9|119.92|119.88|1878
1645015070000|2022-02-16 12:37:50|119.98|119.92|120.02|119.94|120.04|119.94|119.98|119.92|1256
1645015080000|2022-02-16 12:38:00|120.04|119.96|120.06|119.96|120.06|119.96|120.02|119.96|411
1645015090000|2022-02-16 12:38:10|120.04||120.04||120.04||120.04||4420
1645015100000|2022-02-16 12:38:20|120.06|119.98|120.06|120|120.06|120|120.06|119.98|0
1645015110000|2022-02-16 12:38:30|120.08||120.08||120.1||120.08||0
1645015130000|2022-02-16 12:38:50|120.04||120.04||120.04||120.04||0
1645015150000|2022-02-16 12:39:10|120.02|119.98|120|119.94|120.04|119.98|119.96|119.88|1344
1645015160000|2022-02-16 12:39:20|119.98|119.9|120|119.94|120|119.94|119.98|119.9|0
1645015190000|2022-02-16 12:39:50||119.98||119.94||119.98||119.94|0
1645015250000|2022-02-16 12:40:50|120.04||120.02||120.04||120.02||262
1645015260000|2022-02-16 12:41:00|120.04|119.96|120.04|120|120.08|120|120.04|119.96|0
1645015270000|2022-02-16 12:41:10|120.02||120.02||120.02||120.02||0
1645015280000|2022-02-16 12:41:20|120.06||120.06||120.08||120.06||1500
1645015290000|2022-02-16 12:41:30|120.04|119.96|120.02|119.96|120.08|119.96|120.02|119.96|7
1645015300000|2022-02-16 12:41:40|120||120||120.02||120||4000
1645015330000|2022-02-16 12:42:10|120.04|120|120.08|120|120.08|120|120.04|120|3891
1645015340000|2022-02-16 12:42:20|120.04|119.98|120.18|120.1|120.2|120.1|120.04|119.98|2577
1645015350000|2022-02-16 12:42:30|120.2|120.14|120.24|120.16|120.24|120.16|120.2|120.14|0
1645015360000|2022-02-16 12:42:40|120.26|120.18|120.3|120.22|120.32|120.22|120.26|120.18|0
1645015390000|2022-02-16 12:43:10|120.32|120.24|120.34|120.26|120.34|120.26|120.32|120.24|0
1645015400000|2022-02-16 12:43:20|120.32|120.24|120.34|120.26|120.34|120.26|120.32|120.24|280
1645015420000|2022-02-16 12:43:40|120.32|120.24|120.3|120.24|120.32|120.24|120.3|120.24|0
1645015430000|2022-02-16 12:43:50|120.32|120.26|120.34|120.26|120.34|120.26|120.32|120.26|0
1645015440000|2022-02-16 12:44:00|120.32|120.24|120.24|120.14|120.32|120.24|120.24|120.14|3749
1645015450000|2022-02-16 12:44:10|120.26|120.18|120.26|120.18|120.26|120.2|120.26|120.18|0
1645015460000|2022-02-16 12:44:20||120.2||120.2||120.2||120.2|617
1645015470000|2022-02-16 12:44:30|120.24|120.18|120.24|120.18|120.24|120.18|120.24|120.18|0
1645015480000|2022-02-16 12:44:40||120.2||120.18||120.2||120.18|200
1645015500000|2022-02-16 12:45:00||120.2||120.2||120.2||120.2|0
1645015510000|2022-02-16 12:45:10||120.18||120.18||120.18||120.18|0
1645015520000|2022-02-16 12:45:20||120.2||120.2||120.2||120.2|0
1645015530000|2022-02-16 12:45:30||120.22||120.22||120.22||120.22|0
1645015560000|2022-02-16 12:46:00|120.28||120.28||120.28||120.28||6227
1645015610000|2022-02-16 12:46:50|120.24|120.26|120.28|120.24|120.28|120.26|120.24|120.24|2527
1645015620000|2022-02-16 12:47:00|120.26|120.22|120.22|120.2|120.26|120.22|120.22|120.18|4029
1645015630000|2022-02-16 12:47:10|120.2|120.18|120.22|120.14|120.22|120.18|120.2|120.14|21275
1645015670000|2022-02-16 12:47:50|120.2|120.18|120.18|120.14|120.2|120.18|120.18|120.14|3910
1645015700000|2022-02-16 12:48:20|120.16|120.12|120.18|120.16|120.18|120.16|120.16|120.1|4770
1645015710000|2022-02-16 12:48:30|120.2|120.14|120.26|120.2|120.26|120.2|120.2|120.14|1241
1645015720000|2022-02-16 12:48:40|120.24|120.18|120.22|120.16|120.24|120.18|120.22|120.16|0
1645015750000|2022-02-16 12:49:10||120.18||120.16||120.18||120.16|0
1645015770000|2022-02-16 12:49:30|||||||||1271
1645015780000|2022-02-16 12:49:40|120.2|120.14|120.22|120.18|120.22|120.18|120.2|120.14|2000
1645015790000|2022-02-16 12:49:50|||||||||2539
1645015830000|2022-02-16 12:50:30|120.2|120.16|120.18|120.12|120.2|120.16|120.16|120.1|7895
1645015840000|2022-02-16 12:50:40|120.16|120.1|120.16|120.1|120.16|120.14|120.16|120.1|3
1645015850000|2022-02-16 12:50:50||120.12||120.1||120.14||120.1|2812
1645015860000|2022-02-16 12:51:00|120.14|120.08|120.14|120.08|120.14|120.08|120.12|120.06|2849
1645015870000|2022-02-16 12:51:10||120.1||120.1||120.12||120.1|18516
1645015890000|2022-02-16 12:51:30|120.12|120.08|120.14|120.08|120.14|120.08|120.12|120.08|1539
1645015900000|2022-02-16 12:51:40||120.1||120.1||120.1||120.1|1317
1645015920000|2022-02-16 12:52:00|120.12||120.12||120.12||120.12||0
1645015930000|2022-02-16 12:52:10|120.16|120.12|120.16|120.12|120.16|120.12|120.16|120.12|3267
1645015980000|2022-02-16 12:53:00|120.2|120.16|120.12|120.1|120.22|120.16|120.12|120.08|7277
1645016000000|2022-02-16 12:53:20|||||||||2061
1645016040000|2022-02-16 12:54:00|120.1|120.08|120.08|120.02|120.1|120.08|120.08|120.02|1501
1645016050000|2022-02-16 12:54:10|120.06||120.08||120.08||120.06||0
1645016060000|2022-02-16 12:54:20|120.1|120.04|120.14|120.08|120.14|120.08|120.1|120.04|16
1645016070000|2022-02-16 12:54:30|120.1|120.06|120.06|120.04|120.1|120.06|120.06|120.02|4769
1645016130000|2022-02-16 12:55:30|120.08|120.06|120.08|120.02|120.14|120.06|120.02|119.96|28701
1645016150000|2022-02-16 12:55:50|||||||||2
1645016160000|2022-02-16 12:56:00|120.1|120.04|120.08|120.04|120.1|120.04|120.08|120.04|0
1645016180000|2022-02-16 12:56:20|120.06|120.02|120.02|119.96|120.06|120.02|120.02|119.94|3277
1645016200000|2022-02-16 12:56:40|120|119.94|120.02|119.94|120.02|119.94|120|119.94|0
1645016210000|2022-02-16 12:56:50||119.98||119.98||119.98||119.98|0
1645016230000|2022-02-16 12:57:10||120||120||120||120|22
1645016250000|2022-02-16 12:57:30||119.98||119.94||119.98||119.94|0
1645016260000|2022-02-16 12:57:40|120||120||120||120||0
1645016290000|2022-02-16 12:58:10||119.96||119.96||119.96||119.96|7
1645016310000|2022-02-16 12:58:30||119.94||119.94||119.94||119.94|4222
1645016320000|2022-02-16 12:58:40|||||||||411
1645016330000|2022-02-16 12:58:50|||||||||1
1645016350000|2022-02-16 12:59:10||119.96||119.96||119.96||119.96|0
1645016360000|2022-02-16 12:59:20|120.02|119.98|120.08|120|120.08|120|120.02|119.98|133
1645016370000|2022-02-16 12:59:30|120.06||120.04||120.06||120.04||0
1645016440000|2022-02-16 13:00:40|||||||||404
1645016450000|2022-02-16 13:00:50|120.02|119.98|120.02|119.98|120.02|119.98|120.02|119.96|2216
1645016460000|2022-02-16 13:01:00|120|119.96|120.02|119.96|120.02|119.96|120|119.94|1245
1645016470000|2022-02-16 13:01:10|120.04|119.98|120.04|119.98|120.04|119.98|120.04|119.98|0
1645016480000|2022-02-16 13:01:20|120.02|119.96|120.02|119.96|120.02|119.96|120.02|119.96|0
1645016490000|2022-02-16 13:01:30|120||120.04||120.04||120||17
1645016510000|2022-02-16 13:01:50|120.02|119.98|120.02|119.96|120.02|119.98|120.02|119.96|0
1645016520000|2022-02-16 13:02:00|120.04|119.98|120.04|119.98|120.04|119.98|120.04|119.98|0
1645016540000|2022-02-16 13:02:20|120.02|120|120.08|120.02|120.08|120.04|120.02|120|11
1645016560000|2022-02-16 13:02:40||120.06||120.06||120.06||120.06|0
1645016570000|2022-02-16 13:02:50||120.04||120.04||120.04||120.04|0
1645016620000|2022-02-16 13:03:40||120.06||120.04||120.06||120.04|14737
1645016640000|2022-02-16 13:04:00|120.06|120.02|119.98|119.96|120.06|120.02|119.98|119.96|8248
1645016650000|2022-02-16 13:04:10||119.94||119.94||119.94||119.94|49
1645016660000|2022-02-16 13:04:20|120|119.96|120.06|119.98|120.06|120|120|119.96|1203
1645016670000|2022-02-16 13:04:30||120||120||120||120|0
1645016690000|2022-02-16 13:04:50|120.08||120.08||120.08||120.08||0
1645016700000|2022-02-16 13:05:00|120.06|120.02|120.06|120.02|120.06|120.02|120.06|120.02|0
1645016730000|2022-02-16 13:05:30|120.04|120|120.04|120|120.04|120|120.04|119.98|200
1645016790000|2022-02-16 13:06:30|||||||||819
1645016800000|2022-02-16 13:06:40|||||||||134
1645016810000|2022-02-16 13:06:50|||||||||4173
1645016820000|2022-02-16 13:07:00|120.02||120.02||120.04||120.02||100
1645016860000|2022-02-16 13:07:40|||||||||103
1645016890000|2022-02-16 13:08:10|120.06|120.02|120.04|120.02|120.08|120.02|120.04|120|7379
1645016900000|2022-02-16 13:08:20|120.02|120|120.02|119.98|120.04|120|120|119.98|6652
1645016910000|2022-02-16 13:08:30||120||120||120||120|42706
1645016920000|2022-02-16 13:08:40|120.04|120.02|120.08|120.04|120.08|120.06|120.04|120|1825
1645016930000|2022-02-16 13:08:50|120.06|120.02|120.04|120|120.06|120.02|120.04|120|0
1645016940000|2022-02-16 13:09:00|120.02|119.98|120|119.98|120.02|119.98|120|119.98|1544
1645016950000|2022-02-16 13:09:10|120.02||120||120.02||120||0
1645016960000|2022-02-16 13:09:20|120.02|120|120.08|120.04|120.08|120.04|120.02|120|1505
1645016970000|2022-02-16 13:09:30|||||||||21355
1645016980000|2022-02-16 13:09:40|120.06|120.02|120.06|120|120.06|120.02|120.06|120|563
1645016990000|2022-02-16 13:09:50|120|119.98|120.06|119.98|120.06|119.98|120|119.94|27465
1645017000000|2022-02-16 13:10:00|120.04||120.02||120.06||120.02||0
1645017020000|2022-02-16 13:10:20|120|119.96|119.98|119.94|120|119.96|119.98|119.94|5440
1645017040000|2022-02-16 13:10:40|||||||||2340
1645017050000|2022-02-16 13:10:50|120||120||120||120||0
1645017060000|2022-02-16 13:11:00|119.98||119.98||119.98||119.98||0
1645017070000|2022-02-16 13:11:10|120|119.96|120.06|120|120.06|120|120|119.96|7356
1645017090000|2022-02-16 13:11:30|||||||||87
1645017130000|2022-02-16 13:12:10|120.08|120.04|120.18|120.12|120.18|120.12|120.08|120.04|1700
1645017170000|2022-02-16 13:12:50|120.2|120.14|120.2|120.14|120.24|120.16|120.2|120.14|0
1645017230000|2022-02-16 13:13:50|||||||||40148270
1645017240000|2022-02-16 13:14:00|120.18||120.18||120.18||120.18||0
1645017310000|2022-02-16 13:15:10|120.2|120.18|120.24|120.2|120.26|120.2|120.2|120.14|3143
1645017320000|2022-02-16 13:15:20|120.26||120.26||120.26||120.26||100
1645017330000|2022-02-16 13:15:30|||||||||1000
1645017340000|2022-02-16 13:15:40|120.22||120.22||120.22||120.22||0
1645017360000|2022-02-16 13:16:00|120.26|120.22|120.28|120.22|120.28|120.24|120.26|120.2|4477
1645017370000|2022-02-16 13:16:10|||||||||994
1645017380000|2022-02-16 13:16:20|120.26|120.2|120.22|120.18|120.26|120.2|120.22|120.18|17756
1645017410000|2022-02-16 13:16:50|120.24|120.2|120.24|120.18|120.24|120.2|120.24|120.18|9
1645017420000|2022-02-16 13:17:00||120.2||120.2||120.2||120.2|0
1645017430000|2022-02-16 13:17:10|120.26|120.22|120.28|120.22|120.28|120.22|120.26|120.22|377
1645017460000|2022-02-16 13:17:40||120.24||120.24||120.24||120.24|0
1645017480000|2022-02-16 13:18:00|120.3|120.26|120.34|120.28|120.34|120.28|120.3|120.26|2013
1645017490000|2022-02-16 13:18:10|120.38|120.3|120.38|120.34|120.4|120.34|120.38|120.3|335
1645017500000|2022-02-16 13:18:20|120.4|120.36|120.4|120.36|120.44|120.36|120.4|120.36|0
1645017530000|2022-02-16 13:18:50|120.42|120.34|120.4|120.34|120.44|120.34|120.4|120.34|6
1645017540000|2022-02-16 13:19:00|120.38|120.36|120.46|120.38|120.48|120.4|120.38|120.32|17372
1645017550000|2022-02-16 13:19:10|120.48|120.4|120.5|120.46|120.5|120.46|120.48|120.4|14550
1645017570000|2022-02-16 13:19:30|120.48|120.44|120.4|120.34|120.48|120.44|120.4|120.32|11866
1645017580000|2022-02-16 13:19:40|120.38|120.32|120.36|120.3|120.38|120.32|120.34|120.3|3100
1645017590000|2022-02-16 13:19:50||120.28||120.28||120.28||120.28|0
1645017600000|2022-02-16 13:20:00|120.38|120.3|120.4|120.34|120.4|120.36|120.38|120.3|60
1645017610000|2022-02-16 13:20:10|120.44|120.36|120.44|120.36|120.44|120.36|120.38|120.36|2000
1645017620000|2022-02-16 13:20:20|120.42||120.44||120.44||120.42||0
1645017630000|2022-02-16 13:20:30|120.42|120.38|120.44|120.38|120.44|120.38|120.42|120.38|0
1645017640000|2022-02-16 13:20:40|120.42|120.36|120.4|120.36|120.44|120.36|120.38|120.3|5542
1645017650000|2022-02-16 13:20:50|120.38|120.34|120.38|120.32|120.38|120.34|120.38|120.32|0
1645017660000|2022-02-16 13:21:00|120.36|120.3|120.38|120.34|120.38|120.34|120.34|120.3|2721
1645017700000|2022-02-16 13:21:40|120.36|120.32|120.36|120.3|120.36|120.32|120.34|120.3|15029
1645017710000|2022-02-16 13:21:50|120.38|120.32|120.36|120.3|120.38|120.34|120.36|120.3|8
1645017720000|2022-02-16 13:22:00||120.32||120.32||120.32||120.32|0
1645017750000|2022-02-16 13:22:30||120.3||120.3||120.3||120.3|3304
1645017780000|2022-02-16 13:23:00|120.38|120.32|120.38|120.32|120.38|120.32|120.38|120.32|176
1645017790000|2022-02-16 13:23:10|120.4|120.34|120.4|120.34|120.4|120.36|120.4|120.34|2000
1645017810000|2022-02-16 13:23:30|120.38|120.32|120.38|120.32|120.38|120.32|120.38|120.32|3806
1645017820000|2022-02-16 13:23:40|||||||||22315
1645017860000|2022-02-16 13:24:20|120.36|120.3|120.26|120.2|120.36|120.3|120.26|120.2|11145
1645017870000|2022-02-16 13:24:30|120.28|120.22|120.34|120.26|120.34|120.26|120.28|120.22|0
1645017880000|2022-02-16 13:24:40|120.32|120.24|120.3|120.22|120.34|120.24|120.28|120.22|57
1645017900000|2022-02-16 13:25:00||120.24||120.24||120.24||120.24|0
1645017920000|2022-02-16 13:25:20|120.26||120.28||120.3||120.26||2017
1645017930000|2022-02-16 13:25:30|120.26|120.22|120.24|120.18|120.26|120.22|120.2|120.14|2178456
1645017940000|2022-02-16 13:25:40|120.22|120.14|120.2|120.14|120.22|120.16|120.18|120.1|11864
1645017950000|2022-02-16 13:25:50|120.22|120.16|120.2|120.12|120.22|120.16|120.2|120.12|750
1645017960000|2022-02-16 13:26:00|120.18|120.08|120.16|120.1|120.2|120.1|120.16|120.08|4149
1645017970000|2022-02-16 13:26:10|120.14|120.08|120.14|120.08|120.16|120.08|120.12|120.04|6624
1645017980000|2022-02-16 13:26:20|120.12|120.06|120.12|120.06|120.12|120.08|120.12|120.06|13342
1645017990000|2022-02-16 13:26:30|120.1||120.1||120.1||120.1||0
1645018000000|2022-02-16 13:26:40|120.08|120.02|120.08|120.04|120.08|120.04|120.08|120.02|0
1645018010000|2022-02-16 13:26:50|120.06|120|120.08|120.02|120.08|120.02|120.06|120|4000
1645018020000|2022-02-16 13:27:00|120.06||120.06||120.06||120.04||9600
1645018030000|2022-02-16 13:27:10|120.04|120|120.04|120|120.04|120|120.04|120|4449
1645018040000|2022-02-16 13:27:20|||||||||3000
1645018050000|2022-02-16 13:27:30|120.02|119.98|120.02|119.96|120.02|119.98|120.02|119.94|9078
1645018060000|2022-02-16 13:27:40|120.04|119.98|120.06|120.02|120.06|120.02|120.04|119.98|13
1645018070000|2022-02-16 13:27:50|120.04|120|120.04|120|120.04|120|120.02|119.98|7756
1645018080000|2022-02-16 13:28:00|120.02|120.02|120.04|119.98|120.04|120.02|120.02|119.98|5844
1645018100000|2022-02-16 13:28:20|120.02|120|120.02|120|120.02|120|120.02|120|0
1645018110000|2022-02-16 13:28:30|120.04|120.02|120.16|120.06|120.16|120.06|120.04|120.02|14238
1645018120000|2022-02-16 13:28:40||120.1||120.1||120.12||120.08|0
1645018140000|2022-02-16 13:29:00|120.14|120.06|120.14|120.1|120.14|120.1|120.14|120.06|0
1645018150000|2022-02-16 13:29:10|120.12|120.06|120.1|120.06|120.12|120.06|120.1|120.06|5140
1645018180000|2022-02-16 13:29:40|120.12|120.1|120.14|120.06|120.14|120.1|120.12|120.06|0
1645018190000|2022-02-16 13:29:50|120.16|120.1|120.16|120.1|120.16|120.1|120.1|120.06|3591
1645018200000|2022-02-16 13:30:00||120.08||120.08||120.08||120.08|0
1645018210000|2022-02-16 13:30:10|120.12|120.1|120.12|120.08|120.16|120.1|120.12|120.08|2928
1645018220000|2022-02-16 13:30:20|120.14|120.1|120.16|120.08|120.16|120.1|120.12|120.08|2000
1645018230000|2022-02-16 13:30:30|120.12|120.1|120.18|120.16|120.22|120.16|120.12|120.1|4596
1645018240000|2022-02-16 13:30:40|120.22|120.18|120.28|120.22|120.28|120.22|120.2|120.18|3795
1645018250000|2022-02-16 13:30:50|120.26||120.26||120.26||120.26||0
1645018260000|2022-02-16 13:31:00|120.28||120.24||120.28||120.24||0
1645018270000|2022-02-16 13:31:10|120.22|120.2|120.24|120.22|120.24|120.22|120.22|120.2|31
1645018280000|2022-02-16 13:31:20||120.2||120.22||120.22||120.2|809
1645018290000|2022-02-16 13:31:30|120.28|120.24|120.34|120.28|120.36|120.28|120.28|120.24|1102
1645018300000|2022-02-16 13:31:40|120.36|120.3|120.4|120.34|120.44|120.34|120.36|120.3|0
1645018310000|2022-02-16 13:31:50|120.42|120.36|120.38|120.32|120.44|120.36|120.32|120.28|11663
1645018320000|2022-02-16 13:32:00||120.3||120.32||120.32||120.3|0
1645018330000|2022-02-16 13:32:10|120.34|120.3|120.34|120.26|120.34|120.3|120.34|120.26|0
1645018340000|2022-02-16 13:32:20|120.36|120.3|120.38|120.3|120.38|120.3|120.36|120.3|0
1645018350000|2022-02-16 13:32:30|120.34|120.32|120.34|120.32|120.34|120.32|120.34|120.32|377
1645018370000|2022-02-16 13:32:50|120.38|120.34|120.42|120.36|120.42|120.36|120.38|120.34|10
1645018380000|2022-02-16 13:33:00|120.38|120.34|120.38|120.34|120.38|120.34|120.38|120.34|0
1645018390000|2022-02-16 13:33:10|120.4||120.4||120.4||120.4||0
1645018400000|2022-02-16 13:33:20|120.42|120.36|120.44|120.38|120.46|120.38|120.42|120.36|2051
1645018410000|2022-02-16 13:33:30|120.46|120.42|120.48|120.42|120.48|120.42|120.46|120.42|2000
1645018420000|2022-02-16 13:33:40|120.5|120.44|120.5|120.46|120.5|120.46|120.5|120.44|0
1645018430000|2022-02-16 13:33:50|120.52||120.52||120.52||120.52||121
1645018440000|2022-02-16 13:34:00|120.5|120.44|120.52|120.48|120.52|120.48|120.48|120.42|5878
1645018460000|2022-02-16 13:34:20|120.48|120.44|120.46|120.42|120.48|120.44|120.46|120.42|2296
1645018470000|2022-02-16 13:34:30|120.44|120.38|120.42|120.36|120.44|120.38|120.38|120.36|11387
1645018500000|2022-02-16 13:35:00|120.4|120.32|120.42|120.32|120.42|120.36|120.38|120.3|3170
1645018520000|2022-02-16 13:35:20||120.34||120.34||120.34||120.34|0
1645018530000|2022-02-16 13:35:30|120.44|120.36|120.46|120.38|120.46|120.38|120.44|120.36|25
1645018540000|2022-02-16 13:35:40|120.48|120.4|120.46|120.38|120.52|120.44|120.46|120.36|5926
1645018580000|2022-02-16 13:36:20||120.4||120.38||120.4||120.38|0
1645018590000|2022-02-16 13:36:30|120.44||120.42||120.44||120.42||250
1645018610000|2022-02-16 13:36:50|120.4|120.36|120.38|120.36|120.4|120.36|120.38|120.36|2812
1645018620000|2022-02-16 13:37:00|120.4|120.38|120.42|120.36|120.44|120.38|120.4|120.36|27
1645018630000|2022-02-16 13:37:10|120.44|120.38|120.44|120.38|120.44|120.38|120.44|120.38|0
1645018650000|2022-02-16 13:37:30||120.36||120.36||120.36||120.36|10
1645018680000|2022-02-16 13:38:00||120.38||120.38||120.38||120.38|0
1645018710000|2022-02-16 13:38:30|120.42||120.42||120.42||120.4||0
1645018720000|2022-02-16 13:38:40|120.46|120.4|120.46|120.4|120.46|120.4|120.46|120.38|2000
1645018730000|2022-02-16 13:38:50|120.44|120.38|120.4|120.36|120.44|120.38|120.4|120.36|296
1645018740000|2022-02-16 13:39:00|||||||||874
1645018750000|2022-02-16 13:39:10|120.38|120.34|120.32|120.24|120.38|120.34|120.32|120.24|3865
1645018770000|2022-02-16 13:39:30|120.3|120.22|120.28|120.22|120.3|120.22|120.28|120.2|1553
1645018780000|2022-02-16 13:39:40|120.3|120.24|120.32|120.24|120.32|120.24|120.3|120.24|0
1645018790000|2022-02-16 13:39:50|120.28|120.22|120.32|120.26|120.32|120.28|120.28|120.22|0
1645018800000|2022-02-16 13:40:00||120.28||120.28||120.28||120.28|0
1645018820000|2022-02-16 13:40:20|120.3||120.3||120.3||120.3||0
1645018840000|2022-02-16 13:40:40|||||||||8262
1645018860000|2022-02-16 13:41:00|120.34|120.3|120.34|120.28|120.36|120.3|120.34|120.28|16
1645018870000|2022-02-16 13:41:10|120.36|120.3|120.36|120.3|120.36|120.32|120.32|120.28|1478
1645018880000|2022-02-16 13:41:20||120.28||120.28||120.28||120.28|0
1645018940000|2022-02-16 13:42:20|120.34|120.3|120.3|120.22|120.34|120.3|120.28|120.22|13820
1645018960000|2022-02-16 13:42:40|120.32|120.24|120.34|120.3|120.34|120.3|120.32|120.24|0
1645018970000|2022-02-16 13:42:50|120.36|120.32|120.38|120.32|120.38|120.32|120.36|120.3|6590
1645018980000|2022-02-16 13:43:00|120.34|120.3|120.34|120.3|120.34|120.32|120.34|120.3|40
1645019000000|2022-02-16 13:43:20|120.32|120.28|120.3|120.22|120.32|120.28|120.3|120.22|1759
1645019030000|2022-02-16 13:43:50|120.32|120.24|120.3|120.24|120.34|120.28|120.3|120.24|0
1645019040000|2022-02-16 13:44:00|||||||||10000
1645019050000|2022-02-16 13:44:10||120.26||120.26||120.26||120.26|337
1645019090000|2022-02-16 13:44:50||120.24||120.24||120.24||120.24|0
1645019110000|2022-02-16 13:45:10||120.26||120.26||120.26||120.26|4
1645019120000|2022-02-16 13:45:20|120.28|120.24|120.26|120.2|120.28|120.24|120.26|120.18|3151
1645019130000|2022-02-16 13:45:30|120.24||120.22||120.24||120.22||0
1645019140000|2022-02-16 13:45:40|120.26|120.22|120.26|120.2|120.28|120.22|120.26|120.2|1364
1645019160000|2022-02-16 13:46:00|120.28|120.22|120.28|120.22|120.28|120.22|120.28|120.22|2904
1645019180000|2022-02-16 13:46:20|120.26|120.26|120.32|120.26|120.32|120.26|120.26|120.24|8123
1645019190000|2022-02-16 13:46:30|120.3||120.3||120.3||120.3||2904
1645019200000|2022-02-16 13:46:40|120.28|120.24|120.26|120.22|120.28|120.24|120.26|120.22|1499
1645019210000|2022-02-16 13:46:50|120.28||120.28||120.28||120.28||0
1645019220000|2022-02-16 13:47:00|||||||||2900
1645019260000|2022-02-16 13:47:40|||||||||1076
1645019280000|2022-02-16 13:48:00|120.24|120.24|120.28|120.22|120.32|120.24|120.24|120.22|37
1645019300000|2022-02-16 13:48:20|120.3||120.3||120.3||120.26||0
1645019310000|2022-02-16 13:48:30|120.28||120.28||120.28||120.28||0
1645019320000|2022-02-16 13:48:40|120.26|120.18|120.24|120.16|120.26|120.22|120.22|120.16|4843
1645019330000|2022-02-16 13:48:50||120.2||120.2||120.2||120.2|0
1645019340000|2022-02-16 13:49:00|120.2|120.16|120.2|120.12|120.2|120.16|120.2|120.1|243
1645019350000|2022-02-16 13:49:10||120.14||120.14||120.14||120.14|0
1645019390000|2022-02-16 13:49:50|120.18|120.12|120.16|120.14|120.18|120.14|120.16|120.12|2111
1645019400000|2022-02-16 13:50:00|120.14|120.12|120.12|120.04|120.14|120.12|120.12|120.04|407
1645019410000|2022-02-16 13:50:10|120.08|120|120.08|120.02|120.1|120.04|120.08|120|2620
1645019420000|2022-02-16 13:50:20|120.06|120.04|120.12|120.06|120.12|120.06|120.06|120.04|0
1645019430000|2022-02-16 13:50:30||120.04||120.04||120.04||120.04|0
1645019450000|2022-02-16 13:50:50|120.1|120.02|120.08|120.02|120.1|120.02|120.08|120.02|0
1645019490000|2022-02-16 13:51:30|120.06|120|120.04|119.98|120.06|120|120.04|119.96|1358
1645019500000|2022-02-16 13:51:40|120.02||120.02||120.02||120||613
1645019510000|2022-02-16 13:51:50|120.04|120|120.04|120|120.04|120|120.04|120|696
1645019530000|2022-02-16 13:52:10|120.06|119.98|120.04|120|120.06|120|120.04|119.98|2358
1645019540000|2022-02-16 13:52:20|120.02|119.98|120.02|119.96|120.02|119.98|120.02|119.96|1376
1645019550000|2022-02-16 13:52:30|120.04|120|120.04|119.98|120.04|120.02|120.04|119.96|736
1645019560000|2022-02-16 13:52:40|||||||||7624
1645019600000|2022-02-16 13:53:20|120.06|120.02|120.06|119.98|120.06|120.04|120.06|119.98|14
1645019610000|2022-02-16 13:53:30|120.04||120.06||120.06||120.04||0
1645019620000|2022-02-16 13:53:40|120.04|120|120.14|120.06|120.14|120.06|120.04|119.98|2441
1645019630000|2022-02-16 13:53:50|120.16|120.1|120.16|120.1|120.16|120.1|120.16|120.1|0
1645019640000|2022-02-16 13:54:00|120.14|120.06|120.1|120.06|120.14|120.1|120.1|120.06|1964
1645019650000|2022-02-16 13:54:10|120.08|120.04|120.02|119.96|120.08|120.04|120.02|119.94|7452
1645019660000|2022-02-16 13:54:20|120.04|120|120.04|120|120.04|120|120.04|120|678
1645019670000|2022-02-16 13:54:30|120.02|119.96|120.02|119.96|120.02|119.96|120.02|119.96|0
1645019720000|2022-02-16 13:55:20|120.04|119.98|120.04|119.98|120.04|119.98|120.04|119.98|0
1645019730000|2022-02-16 13:55:30|||||||||653
1645019750000|2022-02-16 13:55:50|120|119.96|120.02|119.96|120.02|119.96|120|119.96|294
1645019760000|2022-02-16 13:56:00|120||120||120||119.98||0
1645019770000|2022-02-16 13:56:10|119.98|119.94|119.98|119.94|119.98|119.94|119.98|119.94|3262
1645019790000|2022-02-16 13:56:30||119.96||119.96||119.96||119.96|0
1645019830000|2022-02-16 13:57:10|120|119.98|120.02|119.96|120.02|119.98|120|119.96|4787
1645019840000|2022-02-16 13:57:20|120||120||120||120||0
1645019850000|2022-02-16 13:57:30|||||||||8427
1645019870000|2022-02-16 13:57:50|120.02|119.98|120.02|119.98|120.02|119.98|120.02|119.98|0
1645019880000|2022-02-16 13:58:00|120.04|120.02|120.04|119.98|120.06|120.02|120.04|119.98|2452
1645019900000|2022-02-16 13:58:20|120.02|119.96|120|119.96|120.02|119.96|120|119.96|2000
1645019910000|2022-02-16 13:58:30|120.02|119.98|120.04|119.98|120.06|120|120.02|119.98|6500
1645019920000|2022-02-16 13:58:40|120.06|120.06|120.1|120.02|120.1|120.06|120.06|119.98|8785
1645019940000|2022-02-16 13:59:00|120.08|120.04|120.08|120.02|120.12|120.04|120.06|120.02|0
1645019950000|2022-02-16 13:59:10||120.04||120.04||120.04||120.04|0
1645019960000|2022-02-16 13:59:20|||||||||100
1645019970000|2022-02-16 13:59:30|120.1|120.06|120.06|120.02|120.14|120.06|120.06|120.02|3839
1645019980000|2022-02-16 13:59:40|120.08||120.08||120.08||120.08||0
1645019990000|2022-02-16 13:59:50|120.1|120.04|120.12|120.08|120.18|120.08|120.1|120.04|0
1645020000000|2022-02-16 14:00:00|120.1|120.04|120.1|120.04|120.1|120.04|120.1|120.04|2320
1645020010000|2022-02-16 14:00:10|120.12|120.06|120.12|120.06|120.12|120.06|120.12|120.06|0
1645020020000|2022-02-16 14:00:20|120.1||120.1||120.1||120.1||0
1645020030000|2022-02-16 14:00:30|120.08|120.02|120.06|120.02|120.08|120.04|120.06|120.02|9204
1645020040000|2022-02-16 14:00:40|120.04|119.98|120.06|119.98|120.06|119.98|120|119.94|797
1645020050000|2022-02-16 14:00:50|120.04|119.94|120.02|119.94|120.04|119.96|120.02|119.94|0
1645020080000|2022-02-16 14:01:20||119.96||119.94||119.96||119.94|0
1645020110000|2022-02-16 14:01:50|119.98||119.98||120||119.98||2000
1645020120000|2022-02-16 14:02:00|120|119.96|120.02|119.96|120.02|119.96|120|119.96|1
1645020140000|2022-02-16 14:02:20|120.04|119.98|120.04|119.98|120.04|119.98|120.04|119.98|674
1645020160000|2022-02-16 14:02:40|120.02||120.02||120.02||120.02||3
1645020170000|2022-02-16 14:02:50||120||119.98||120||119.98|0
1645020180000|2022-02-16 14:03:00|||||||||100
1645020230000|2022-02-16 14:03:50|119.92|119.96|119.9|119.84|119.94|119.96|119.84|119.76|67358
1645020240000|2022-02-16 14:04:00|119.92|119.86|119.94|119.84|119.94|119.86|119.92|119.84|40000
1645020250000|2022-02-16 14:04:10|119.82|119.82|119.9|119.84|119.94|119.84|119.82|119.8|50000
1645020260000|2022-02-16 14:04:20|119.92|119.8|119.94|119.86|119.94|119.86|119.92|119.8|0
1645020270000|2022-02-16 14:04:30|119.96|119.9|119.9|119.84|119.98|119.9|119.88|119.84|1326
1645020290000|2022-02-16 14:04:50|119.92|119.86|119.94|119.86|119.94|119.86|119.92|119.86|1977
1645020300000|2022-02-16 14:05:00|119.92||119.92||119.92||119.92||0
1645020310000|2022-02-16 14:05:10|119.94|119.88|119.94|119.88|119.94|119.88|119.94|119.88|696
1645020320000|2022-02-16 14:05:20|||||||||13176
1645020330000|2022-02-16 14:05:30|119.96|119.9|119.98|119.92|120|119.92|119.96|119.9|8
1645020340000|2022-02-16 14:05:40|120||120||120||120||250
1645020350000|2022-02-16 14:05:50||119.94||119.94||119.94||119.9|2000
1645020360000|2022-02-16 14:06:00|119.98|119.9|119.92|119.86|119.98|119.9|119.9|119.84|8981
1645020430000|2022-02-16 14:07:10|119.94|119.88|119.9|119.86|119.94|119.88|119.9|119.86|2000
1645020450000|2022-02-16 14:07:30|119.92|119.88|119.94|119.88|119.96|119.88|119.92|119.88|43
1645020460000|2022-02-16 14:07:40|119.96|119.92|120|119.94|120|119.94|119.96|119.88|3792
1645020490000|2022-02-16 14:08:10|120.02|119.96|120.04|119.96|120.06|119.96|120.02|119.96|0
1645020500000|2022-02-16 14:08:20|120|119.94|119.94|119.88|120.02|119.94|119.94|119.88|14971
1645020520000|2022-02-16 14:08:40|119.96|119.92|119.98|119.92|119.98|119.92|119.96|119.92|0
1645020540000|2022-02-16 14:09:00|||||||||76
1645020550000|2022-02-16 14:09:10|120|119.94|119.98|119.92|120|119.94|119.96|119.9|142
1645020560000|2022-02-16 14:09:20|120|119.96|120.04|119.96|120.04|119.96|119.98|119.94|29700
1645020570000|2022-02-16 14:09:30|120.06|119.98|120.08|120|120.08|120|120.06|119.98|0
1645020580000|2022-02-16 14:09:40|120.06||120.06||120.06||120.04||0
1645020590000|2022-02-16 14:09:50|120.04||120.04||120.04||120.04||411
1645020600000|2022-02-16 14:10:00|120.02|119.98|120.02|119.98|120.02|119.98|120|119.96|3069
1645020610000|2022-02-16 14:10:10||119.96||119.96||119.96||119.96|0
1645020630000|2022-02-16 14:10:30|120|119.94|119.98|119.96|120|119.96|119.98|119.94|1648
1645020650000|2022-02-16 14:10:50|119.96|119.94|120|119.96|120|119.96|119.96|119.94|5502
1645020660000|2022-02-16 14:11:00|119.98|119.94|119.92|119.86|119.98|119.94|119.92|119.86|6249
1645020690000|2022-02-16 14:11:30||119.88||119.86||119.88||119.86|0
1645020700000|2022-02-16 14:11:40||119.88||119.88||119.88||119.88|0
1645020710000|2022-02-16 14:11:50||119.86||119.86||119.86||119.86|0
1645020720000|2022-02-16 14:12:00||119.88||119.88||119.88||119.88|0
1645020740000|2022-02-16 14:12:20|119.9||119.92||119.92||119.9||500
1645020760000|2022-02-16 14:12:40|119.9|119.86|119.88|119.86|119.9|119.86|119.88|119.86|1647
1645020770000|2022-02-16 14:12:50|119.86|119.84|119.88|119.84|119.88|119.84|119.86|119.84|3243
1645020780000|2022-02-16 14:13:00|119.86|119.82|119.84|119.76|119.86|119.82|119.84|119.76|5461
1645020790000|2022-02-16 14:13:10|119.82||119.82||119.82||119.82||0
1645020800000|2022-02-16 14:13:20|119.84|119.8|119.88|119.84|119.88|119.84|119.84|119.8|4174
1645020810000|2022-02-16 14:13:30|119.9|119.86|119.92|119.86|119.92|119.88|119.9|119.86|885
1645020820000|2022-02-16 14:13:40|||||||||3486
1645020850000|2022-02-16 14:14:10||119.88||119.88||119.88||119.88|0
1645020870000|2022-02-16 14:14:30|119.94|119.9|119.94|119.88|119.96|119.9|119.94|119.88|1151
1645020880000|2022-02-16 14:14:40|||||||||2594
1645020900000|2022-02-16 14:15:00|119.92|119.84|119.86|119.82|119.92|119.88|119.82|119.8|54226
1645020910000|2022-02-16 14:15:10|119.88|119.84|120|119.94|120|119.94|119.88|119.82|9765
1645020920000|2022-02-16 14:15:20|120.02|119.98|120.14|120.1|120.14|120.1|120.02|119.98|3658
1645020930000|2022-02-16 14:15:30|120.16|120.12|120.16|120.12|120.16|120.12|120.16|120.12|2241
1645020940000|2022-02-16 14:15:40|120.14|120.1|120.1|120.02|120.14|120.1|120.1|120.02|8560
1645020950000|2022-02-16 14:15:50|120.12|120.08|120.18|120.12|120.18|120.12|120.12|120.08|245632
1645020960000|2022-02-16 14:16:00|120.16|120.08|120.14|120.08|120.18|120.12|120.02|120|136369
1645020970000|2022-02-16 14:16:10|120.12|120.06|120.18|120.12|120.22|120.14|120.1|120.06|55038
1645020980000|2022-02-16 14:16:20|120.2|120.14|120.16|120.08|120.22|120.14|120.12|120.08|24422
1645020990000|2022-02-16 14:16:30|120.18|120.1|120.2|120.14|120.2|120.14|120.18|120.1|0
1645021010000|2022-02-16 14:16:50|120.18||120.2||120.2||120.18||0
1645021020000|2022-02-16 14:17:00|120.22|120.16|120.22|120.18|120.22|120.18|120.2|120.14|0
1645021030000|2022-02-16 14:17:10|120.24|120.16|120.26|120.18|120.28|120.18|120.24|120.16|3324
1645021040000|2022-02-16 14:17:20|120.28|120.24|120.28|120.24|120.28|120.24|120.28|120.24|0
1645021050000|2022-02-16 14:17:30|120.3||120.3||120.32||120.3||0
1645021060000|2022-02-16 14:17:40|||||||||2187
1645021100000|2022-02-16 14:18:20|120.26|120.22|120.24|120.18|120.26|120.22|120.24|120.18|2151
1645021120000|2022-02-16 14:18:40|120.26|120.22|120.28|120.22|120.28|120.22|120.24|120.18|0
1645021130000|2022-02-16 14:18:50|120.26|120.24|120.3|120.24|120.3|120.24|120.26|120.24|2000
1645021160000|2022-02-16 14:19:20|120.28|120.2|120.26|120.2|120.28|120.24|120.22|120.2|1255
1645021170000|2022-02-16 14:19:30||120.22||120.2||120.22||120.2|0
1645021180000|2022-02-16 14:19:40|120.28|120.22|120.28|120.24|120.28|120.24|120.28|120.22|0
1645021200000|2022-02-16 14:20:00|120.3|120.26|120.3|120.26|120.3|120.26|120.3|120.26|21672
1645021230000|2022-02-16 14:20:30|120.32|120.28|120.38|120.32|120.38|120.32|120.32|120.28|8000
1645021240000|2022-02-16 14:20:40|120.36|120.3|120.36|120.3|120.36|120.32|120.34|120.3|95
1645021250000|2022-02-16 14:20:50|120.38|120.32|120.38|120.32|120.38|120.32|120.38|120.3|0
1645021260000|2022-02-16 14:21:00||120.34||120.34||120.34||120.34|0
1645021280000|2022-02-16 14:21:20|120.4|120.36|120.4|120.36|120.4|120.36|120.4|120.36|0
1645021300000|2022-02-16 14:21:40|120.44|120.38|120.44|120.38|120.46|120.4|120.44|120.38|10782
1645021310000|2022-02-16 14:21:50|120.42|120.36|120.4|120.36|120.42|120.36|120.38|120.36|22409
1645021320000|2022-02-16 14:22:00|120.42|120.38|120.46|120.42|120.46|120.42|120.42|120.38|1613
1645021330000|2022-02-16 14:22:10|120.5|120.44|120.48|120.42|120.5|120.46|120.48|120.42|12403
1645021340000|2022-02-16 14:22:20|120.5|120.44|120.5|120.44|120.5|120.44|120.5|120.44|1670
1645021350000|2022-02-16 14:22:30|||||||||1415
1645021360000|2022-02-16 14:22:40|120.48||120.48||120.48||120.48||0
1645021370000|2022-02-16 14:22:50|120.5||120.5||120.5||120.5||2900
1645021380000|2022-02-16 14:23:00||120.46||120.44||120.46||120.44|0
1645021390000|2022-02-16 14:23:10|||||||||84
1645021400000|2022-02-16 14:23:20|120.48|120.46|120.44|120.38|120.48|120.46|120.44|120.38|21038
1645021410000|2022-02-16 14:23:30|120.42|120.34|120.38|120.32|120.42|120.34|120.36|120.3|9577
1645021420000|2022-02-16 14:23:40|120.36|120.3|120.36|120.3|120.36|120.3|120.34|120.3|885
1645021430000|2022-02-16 14:23:50|120.34|120.28|120.34|120.28|120.34|120.3|120.28|120.22|6532
1645021440000|2022-02-16 14:24:00|120.36|120.3|120.4|120.34|120.4|120.34|120.36|120.3|4890
1645021470000|2022-02-16 14:24:30|120.38|120.32|120.34|120.28|120.38|120.32|120.3|120.22|12181
1645021490000|2022-02-16 14:24:50|120.32|120.26|120.32|120.26|120.34|120.28|120.32|120.26|2000
1645021500000|2022-02-16 14:25:00|120.34|120.28|120.34|120.28|120.34|120.28|120.32|120.28|12589
1645021510000|2022-02-16 14:25:10|120.28|120.26|120.28|120.22|120.28|120.26|120.26|120.22|5067
1645021530000|2022-02-16 14:25:30|120.3|120.26|120.28|120.2|120.3|120.26|120.24|120.16|43068
1645021540000|2022-02-16 14:25:40||120.22||120.22||120.22||120.22|0
1645021550000|2022-02-16 14:25:50|120.26|120.2|120.22|120.16|120.26|120.2|120.2|120.16|1222
1645021560000|2022-02-16 14:26:00|120.24|120.18|120.26|120.2|120.28|120.22|120.22|120.16|0
1645021570000|2022-02-16 14:26:10|120.28|120.22|120.28|120.22|120.28|120.22|120.28|120.22|0
1645021600000|2022-02-16 14:26:40|120.3|120.26|120.3|120.22|120.32|120.26|120.3|120.22|0
1645021610000|2022-02-16 14:26:50|120.32|120.26|120.32|120.26|120.32|120.26|120.32|120.26|0
1645021620000|2022-02-16 14:27:00|120.34|120.28|120.4|120.32|120.4|120.34|120.34|120.28|12625
1645021640000|2022-02-16 14:27:20||120.34||120.32||120.34||120.32|8801092
1645021650000|2022-02-16 14:27:30|120.36||120.4||120.4||120.36||1942
1645021670000|2022-02-16 14:27:50||120.34||120.34||120.34||120.34|0
1645021680000|2022-02-16 14:28:00|120.42|120.36|120.42|120.36|120.42|120.36|120.42|120.36|2000
1645021710000|2022-02-16 14:28:30|120.46|120.38|120.48|120.42|120.5|120.44|120.46|120.38|152
1645021720000|2022-02-16 14:28:40|||||||||4122
1645021770000|2022-02-16 14:29:30|120.5|120.44|120.5|120.42|120.5|120.44|120.5|120.42|0
1645021790000|2022-02-16 14:29:50|120.46||120.48||120.48||120.46||0
1645021800000|2022-02-16 14:30:00|120.44|120.4|120.34|120.3|120.44|120.42|120.34|120.3|49006
1645021810000|2022-02-16 14:30:10|120.36|120.32|120.4|120.34|120.4|120.34|120.36|120.32|1716
1645021830000|2022-02-16 14:30:30|120.38|120.32|120.32|120.3|120.38|120.34|120.32|120.3|5653
1645021840000|2022-02-16 14:30:40|120.3|120.28|120.3|120.22|120.3|120.28|120.26|120.2|2432
1645021850000|2022-02-16 14:30:50|120.26|120.2|120.3|120.24|120.3|120.24|120.26|120.2|12177
1645021860000|2022-02-16 14:31:00|120.32|120.26|120.34|120.28|120.38|120.32|120.3|120.26|14772
1645021870000|2022-02-16 14:31:10|120.32|120.26|120.32|120.28|120.34|120.28|120.28|120.22|19230
1645021890000|2022-02-16 14:31:30|120.3|120.24|120.3|120.2|120.3|120.24|120.22|120.16|38935
1645021900000|2022-02-16 14:31:40|120.32|120.24|120.32|120.24|120.32|120.24|120.32|120.24|0
1645021910000|2022-02-16 14:31:50|120.3|120.2|120.22|120.18|120.3|120.24|120.22|120.18|12189
1645021920000|2022-02-16 14:32:00|120.24|120.2|120.24|120.2|120.28|120.24|120.24|120.2|6552
1645021940000|2022-02-16 14:32:20|120.28|120.22|120.28|120.22|120.32|120.22|120.26|120.22|3991
1645021960000|2022-02-16 14:32:40|120.32|120.24|120.32|120.28|120.32|120.28|120.32|120.22|36
1645021970000|2022-02-16 14:32:50|120.34|120.3|120.38|120.34|120.42|120.36|120.34|120.3|3746
1645021980000|2022-02-16 14:33:00|120.42|120.36|120.46|120.38|120.48|120.38|120.42|120.36|2491
1645021990000|2022-02-16 14:33:10|120.48|120.42|120.42|120.38|120.5|120.42|120.42|120.38|0
1645022010000|2022-02-16 14:33:30|120.4|120.36|120.42|120.36|120.42|120.36|120.4|120.36|14652
1645022020000|2022-02-16 14:33:40|120.44|120.38|120.46|120.4|120.5|120.42|120.44|120.38|636
1645022030000|2022-02-16 14:33:50|120.42||120.46||120.46||120.42||1670
1645022040000|2022-02-16 14:34:00|120.48|120.42|120.48|120.42|120.48|120.42|120.48|120.42|1
1645022050000|2022-02-16 14:34:10|120.44||120.48||120.48||120.44||0
1645022060000|2022-02-16 14:34:20|120.5|120.44|120.48|120.44|120.5|120.44|120.48|120.44|300
1645022070000|2022-02-16 14:34:30|120.5|120.46|120.58|120.5|120.6|120.5|120.5|120.46|7125
1645022080000|2022-02-16 14:34:40||120.54||120.54||120.54||120.54|0
1645022090000|2022-02-16 14:34:50|120.56|120.56|120.48|120.46|120.56|120.56|120.48|120.38|40640
1645022100000|2022-02-16 14:35:00||120.44||120.46||120.46||120.44|1465
1645022110000|2022-02-16 14:35:10|120.46|120.44|120.46|120.38|120.46|120.44|120.46|120.38|1804
1645022120000|2022-02-16 14:35:20|120.42|120.36|120.44|120.38|120.46|120.4|120.42|120.36|0
1645022130000|2022-02-16 14:35:30|120.46|120.42|120.46|120.42|120.52|120.46|120.46|120.38|11329
1645022140000|2022-02-16 14:35:40|120.44|120.38|120.38|120.34|120.44|120.38|120.38|120.34|50308
1645022150000|2022-02-16 14:35:50|120.4|120.36|120.4|120.34|120.42|120.36|120.38|120.34|3065
1645022160000|2022-02-16 14:36:00|120.38|120.36|120.4|120.34|120.46|120.44|120.38|120.34|21212
1645022170000|2022-02-16 14:36:10|120.38||120.38||120.38||120.38||1023
1645022180000|2022-02-16 14:36:20|120.4|120.36|120.48|120.4|120.5|120.4|120.4|120.36|16423
1645022190000|2022-02-16 14:36:30|120.46|120.44|120.46|120.4|120.46|120.44|120.46|120.4|947
1645022200000|2022-02-16 14:36:40|120.44|120.38|120.46|120.38|120.46|120.4|120.42|120.34|6737
1645022210000|2022-02-16 14:36:50|120.4|120.42|120.4|120.34|120.4|120.42|120.4|120.34|15050
1645022220000|2022-02-16 14:37:00|120.42|120.36|120.4|120.36|120.48|120.4|120.4|120.36|34824
1645022230000|2022-02-16 14:37:10|120.44|120.38|120.44|120.36|120.44|120.38|120.44|120.36|5648
1645022240000|2022-02-16 14:37:20||120.38||120.38||120.38||120.38|0
1645022250000|2022-02-16 14:37:30|120.42|120.36|120.36|120.34|120.42|120.36|120.36|120.34|14711
1645022260000|2022-02-16 14:37:40|120.4|120.36|120.4|120.34|120.44|120.36|120.4|120.34|5218
1645022270000|2022-02-16 14:37:50|120.36|120.32|120.36|120.3|120.36|120.32|120.36|120.3|706
1645022280000|2022-02-16 14:38:00|120.38||120.38||120.4||120.36||0
1645022290000|2022-02-16 14:38:10|120.4|120.32|120.48|120.42|120.48|120.42|120.4|120.32|11627
1645022310000|2022-02-16 14:38:30|120.46|120.4|120.46|120.42|120.5|120.44|120.46|120.38|663
1645022320000|2022-02-16 14:38:40|120.44|120.4|120.42|120.36|120.44|120.4|120.42|120.34|4472
1645022330000|2022-02-16 14:38:50|120.38|120.34|120.42|120.36|120.42|120.36|120.38|120.34|0
1645022340000|2022-02-16 14:39:00|120.36|120.34|120.38|120.34|120.38|120.34|120.34|120.32|29318
1645022350000|2022-02-16 14:39:10|120.42|120.36|120.46|120.38|120.46|120.38|120.42|120.36|944
1645022360000|2022-02-16 14:39:20|120.48|120.42|120.42|120.34|120.5|120.42|120.4|120.34|656
1645022370000|2022-02-16 14:39:30|120.38|120.32|120.4|120.34|120.4|120.34|120.38|120.32|0
1645022380000|2022-02-16 14:39:40|120.42|120.38|120.46|120.42|120.5|120.42|120.42|120.38|5027
1645022390000|2022-02-16 14:39:50|120.44|120.4|120.46|120.42|120.46|120.42|120.42|120.38|32895
1645022400000|2022-02-16 14:40:00|120.42|120.38|120.38|120.32|120.46|120.4|120.38|120.32|11923
1645022410000|2022-02-16 14:40:10|120.4|120.34|120.44|120.38|120.48|120.42|120.4|120.34|14559
1645022420000|2022-02-16 14:40:20|120.46|120.4|120.46|120.38|120.46|120.4|120.46|120.38|0
1645022430000|2022-02-16 14:40:30|120.44|120.34|120.4|120.36|120.44|120.38|120.4|120.34|4815
1645022450000|2022-02-16 14:40:50|120.38|120.34|120.38|120.32|120.38|120.34|120.38|120.32|1253
1645022460000|2022-02-16 14:41:00||120.34||120.34||120.34||120.34|14
1645022470000|2022-02-16 14:41:10|120.36|120.32|120.34|120.32|120.36|120.32|120.34|120.26|2187
1645022480000|2022-02-16 14:41:20|120.32|120.28|120.24|120.18|120.32|120.28|120.24|120.16|5075
1645022490000|2022-02-16 14:41:30|120.26|120.22|120.28|120.22|120.28|120.22|120.22|120.18|4035
1645022500000|2022-02-16 14:41:40||120.24||120.24||120.24||120.22|1
1645022510000|2022-02-16 14:41:50||120.22||120.22||120.22||120.22|5
1645022520000|2022-02-16 14:42:00|120.3|120.26|120.32|120.26|120.36|120.3|120.28|120.22|3865
1645022530000|2022-02-16 14:42:10|120.34|120.3|120.32|120.26|120.36|120.3|120.32|120.26|2817
1645022540000|2022-02-16 14:42:20|120.3|120.28|120.32|120.26|120.32|120.28|120.28|120.24|13136
1645022550000|2022-02-16 14:42:30|120.3|120.28|120.32|120.26|120.32|120.28|120.3|120.26|657
1645022570000|2022-02-16 14:42:50|120.3||120.32||120.32||120.3||0
1645022580000|2022-02-16 14:43:00|120.3|120.28|120.28|120.24|120.3|120.28|120.28|120.24|4082
1645022590000|2022-02-16 14:43:10||120.26||120.24||120.26||120.24|0
1645022600000|2022-02-16 14:43:20|120.32|120.26|120.4|120.32|120.44|120.36|120.32|120.26|16499
1645022620000|2022-02-16 14:43:40|120.36|120.3|120.4|120.34|120.42|120.34|120.36|120.28|0
1645022630000|2022-02-16 14:43:50|120.42||120.4||120.42||120.4||0
1645022640000|2022-02-16 14:44:00|120.42|120.36|120.38|120.34|120.42|120.36|120.34|120.32|24304
1645022660000|2022-02-16 14:44:20|120.36|120.32|120.32|120.3|120.36|120.32|120.32|120.3|9050
1645022680000|2022-02-16 14:44:40|120.36||120.34||120.36||120.34||1039
1645022710000|2022-02-16 14:45:10||120.32||120.3||120.32||120.3|0
1645022720000|2022-02-16 14:45:20|120.36|120.32|120.46|120.4|120.48|120.4|120.36|120.32|17287
1645022730000|2022-02-16 14:45:30|120.48|120.44|120.46|120.42|120.48|120.44|120.44|120.4|978
1645022740000|2022-02-16 14:45:40|120.48|120.44|120.52|120.44|120.54|120.44|120.48|120.44|574
1645022750000|2022-02-16 14:45:50|120.5||120.5||120.5||120.5||0
1645022760000|2022-02-16 14:46:00|120.54|120.48|120.56|120.48|120.58|120.48|120.54|120.48|3
1645022770000|2022-02-16 14:46:10|120.54|120.5|120.56|120.5|120.56|120.5|120.52|120.5|3523
1645022780000|2022-02-16 14:46:20|||||||||100
1645022790000|2022-02-16 14:46:30|120.54|120.52|120.54|120.52|120.54|120.52|120.54|120.52|0
1645022800000|2022-02-16 14:46:40|120.56|120.54|120.58|120.54|120.58|120.56|120.56|120.52|18044
1645022810000|2022-02-16 14:46:50|120.56|120.52|120.58|120.54|120.58|120.54|120.56|120.52|2080
1645022820000|2022-02-16 14:47:00|120.56||120.58||120.58||120.56||17
1645022830000|2022-02-16 14:47:10|120.6|120.56|120.64|120.56|120.64|120.58|120.6|120.54|588
1645022840000|2022-02-16 14:47:20||120.6||120.56||120.6||120.56|12
1645022850000|2022-02-16 14:47:30|120.6|120.58|120.64|120.56|120.64|120.58|120.6|120.56|317
1645022860000|2022-02-16 14:47:40||120.6||120.56||120.6||120.56|6270
1645022870000|2022-02-16 14:47:50|120.6|120.58|120.64|120.56|120.64|120.58|120.6|120.56|1070
1645022880000|2022-02-16 14:48:00|120.62|120.6|120.7|120.64|120.72|120.64|120.62|120.6|3278
1645022890000|2022-02-16 14:48:10|120.68|120.62|120.5|120.4|120.68|120.62|120.5|120.4|19512
1645022900000|2022-02-16 14:48:20|120.52|120.44|120.52|120.46|120.52|120.46|120.52|120.44|86
1645022910000|2022-02-16 14:48:30|120.5|120.44|120.5|120.44|120.5|120.44|120.5|120.44|748
1645022920000|2022-02-16 14:48:40|120.48|120.46|120.44|120.38|120.48|120.46|120.44|120.38|17071
1645022930000|2022-02-16 14:48:50|120.42|120.34|120.4|120.34|120.42|120.34|120.4|120.34|2840
1645022940000|2022-02-16 14:49:00|120.38|120.32|120.38|120.34|120.38|120.34|120.36|120.28|5900
1645022950000|2022-02-16 14:49:10|120.36|120.3|120.36|120.32|120.36|120.32|120.36|120.28|1729
1645022960000|2022-02-16 14:49:20|120.34|120.28|120.36|120.3|120.36|120.3|120.3|120.2|3089
1645022970000|2022-02-16 14:49:30|120.34|120.32|120.34|120.3|120.34|120.32|120.34|120.3|0
1645022980000|2022-02-16 14:49:40|120.36||120.36||120.36||120.36||0
1645023000000|2022-02-16 14:50:00|120.34|120.28|120.3|120.22|120.34|120.28|120.3|120.2|6613
1645023010000|2022-02-16 14:50:10|120.28|120.18|120.26|120.22|120.28|120.22|120.26|120.16|0
1645023020000|2022-02-16 14:50:20||120.2||120.2||120.22||120.2|8918
1645023030000|2022-02-16 14:50:30|120.24|120.24|120.24|120.2|120.24|120.24|120.24|120.2|2003
1645023040000|2022-02-16 14:50:40|120.2|120.16|120.22|120.16|120.22|120.16|120.18|120.16|21225
1645023050000|2022-02-16 14:50:50|120.2|120.12|120.08|120|120.2|120.12|120.08|119.98|5163
1645023070000|2022-02-16 14:51:10|120.1|120.02|120.3|120.24|120.34|120.24|120.1|120.02|7594
1645023080000|2022-02-16 14:51:20|120.28|120.22|120.3|120.24|120.3|120.24|120.26|120.22|0
1645023090000|2022-02-16 14:51:30||120.22||120.24||120.24||120.22|0
1645023100000|2022-02-16 14:51:40|120.32|120.26|120.3|120.24|120.38|120.3|120.3|120.24|3825
1645023110000|2022-02-16 14:51:50|120.32||120.32||120.32||120.32||0
1645023120000|2022-02-16 14:52:00|120.34|120.26|120.38|120.32|120.4|120.32|120.34|120.24|829
1645023130000|2022-02-16 14:52:10|120.4|120.34|120.36|120.32|120.42|120.36|120.36|120.3|613
1645023140000|2022-02-16 14:52:20|120.34||120.36||120.36||120.34||0
1645023150000|2022-02-16 14:52:30|120.34|120.3|120.28|120.24|120.34|120.3|120.26|120.24|21801
1645023160000|2022-02-16 14:52:40|120.3|120.26|120.32|120.26|120.36|120.3|120.3|120.24|18700
1645023170000|2022-02-16 14:52:50|120.34|120.24|120.36|120.28|120.36|120.28|120.34|120.24|0
1645023180000|2022-02-16 14:53:00|120.32|120.26|120.32|120.26|120.36|120.3|120.3|120.26|2002
1645023210000|2022-02-16 14:53:30|120.34||120.32||120.34||120.32||0
1645023220000|2022-02-16 14:53:40|120.3|120.28|120.32|120.28|120.32|120.3|120.3|120.22|31354
1645023230000|2022-02-16 14:53:50|120.34|120.3|120.34|120.3|120.36|120.32|120.32|120.28|4025
1645023240000|2022-02-16 14:54:00|120.32|120.28|120.34|120.28|120.38|120.3|120.32|120.26|12089
1645023250000|2022-02-16 14:54:10|120.36|120.3|120.34|120.28|120.38|120.3|120.34|120.28|2000
1645023260000|2022-02-16 14:54:20|120.36|120.3|120.36|120.3|120.36|120.3|120.36|120.3|0
1645023270000|2022-02-16 14:54:30|120.4|120.32|120.4|120.34|120.44|120.34|120.4|120.32|0
1645023280000|2022-02-16 14:54:40|120.38|120.32|120.34|120.28|120.38|120.32|120.34|120.28|0
1645023290000|2022-02-16 14:54:50|120.36|120.32|120.48|120.4|120.5|120.42|120.36|120.32|1450
1645023300000|2022-02-16 14:55:00|120.5|120.44|120.56|120.5|120.58|120.5|120.5|120.44|822
1645023310000|2022-02-16 14:55:10|120.52|120.48|120.52|120.44|120.54|120.48|120.5|120.44|12077
1645023320000|2022-02-16 14:55:20|120.54|120.48|120.52|120.44|120.56|120.48|120.52|120.44|0
1645023330000|2022-02-16 14:55:30|120.48|120.42|120.52|120.44|120.52|120.44|120.48|120.4|2172
1645023340000|2022-02-16 14:55:40|120.54|120.46|120.6|120.5|120.6|120.5|120.54|120.46|0
1645023350000|2022-02-16 14:55:50|120.58|120.48|120.58|120.5|120.58|120.5|120.58|120.48|0
1645023360000|2022-02-16 14:56:00|120.6|120.52|120.54|120.5|120.6|120.52|120.54|120.5|0
1645023370000|2022-02-16 14:56:10|120.58|120.48|120.5|120.44|120.58|120.48|120.5|120.44|13451
1645023380000|2022-02-16 14:56:20|120.48|120.42|120.46|120.38|120.48|120.42|120.46|120.36|2400
1645023390000|2022-02-16 14:56:30||120.36||120.38||120.38||120.36|41504
1645023400000|2022-02-16 14:56:40|120.48|120.4|120.46|120.4|120.5|120.42|120.46|120.38|1999
1645023410000|2022-02-16 14:56:50||120.42||120.4||120.42||120.38|0
1645023420000|2022-02-16 14:57:00|120.5|120.42|120.5|120.44|120.54|120.46|120.5|120.42|2002
1645023440000|2022-02-16 14:57:20|120.54|120.46|120.54|120.48|120.54|120.48|120.54|120.46|40
1645023450000|2022-02-16 14:57:30|||||||||1268
1645023460000|2022-02-16 14:57:40|120.5|120.44|120.5|120.44|120.5|120.44|120.5|120.42|127
1645023470000|2022-02-16 14:57:50|120.52|120.46|120.5|120.46|120.54|120.46|120.5|120.46|0
1645023490000|2022-02-16 14:58:10||120.48||120.46||120.48||120.46|0
1645023500000|2022-02-16 14:58:20||120.48||120.48||120.48||120.48|0
1645023510000|2022-02-16 14:58:30|120.54|120.5|120.54|120.48|120.54|120.5|120.54|120.48|15
1645023520000|2022-02-16 14:58:40|120.58|120.5|120.62|120.54|120.64|120.54|120.58|120.5|5221
1645023530000|2022-02-16 14:58:50|120.64|120.56|120.66|120.6|120.7|120.6|120.62|120.56|2000
1645023540000|2022-02-16 14:59:00|120.64|120.58|120.6|120.54|120.64|120.58|120.56|120.54|23997
1645023570000|2022-02-16 14:59:30|120.58|120.5|120.56|120.5|120.58|120.5|120.56|120.5|39
1645023580000|2022-02-16 14:59:40|120.58|120.48|120.56|120.54|120.6|120.54|120.56|120.48|0
1645023590000|2022-02-16 14:59:50|120.52|120.52|120.6|120.52|120.6|120.52|120.52|120.5|4504
1645023600000|2022-02-16 15:00:00|120.56|120.5|120.52|120.46|120.56|120.5|120.52|120.46|783
1645023610000|2022-02-16 15:00:10|120.46|120.44|120.52|120.44|120.56|120.48|120.46|120.44|4479
1645023620000|2022-02-16 15:00:20||120.46||120.48||120.48||120.44|0
1645023630000|2022-02-16 15:00:30|120.54|120.46|120.54|120.48|120.54|120.5|120.46|120.44|29050
1645023640000|2022-02-16 15:00:40|120.58|120.52|120.6|120.54|120.66|120.58|120.58|120.5|4516
1645023660000|2022-02-16 15:01:00|120.58|120.52|120.52|120.48|120.58|120.52|120.52|120.46|26423
1645023670000|2022-02-16 15:01:10|120.54|120.44|120.52|120.48|120.54|120.48|120.48|120.44|461
1645023680000|2022-02-16 15:01:20|120.5|120.46|120.52|120.46|120.52|120.46|120.5|120.46|15
1645023690000|2022-02-16 15:01:30|120.5|120.42|120.46|120.4|120.5|120.42|120.46|120.4|5227
1645023700000|2022-02-16 15:01:40|120.44|120.38|120.5|120.4|120.5|120.4|120.42|120.34|13529
1645023720000|2022-02-16 15:02:00|120.48|120.38|120.36|120.3|120.48|120.38|120.36|120.26|12464
1645023730000|2022-02-16 15:02:10|120.4|120.32|120.36|120.3|120.4|120.34|120.36|120.3|680
1645023740000|2022-02-16 15:02:20|120.4|120.34|120.36|120.3|120.4|120.34|120.36|120.3|16
1645023750000|2022-02-16 15:02:30|120.34|120.28|120.36|120.3|120.36|120.3|120.34|120.28|0
1645023760000|2022-02-16 15:02:40||120.32||120.32||120.32||120.32|0
1645023770000|2022-02-16 15:02:50|120.34||120.36||120.36||120.34||0
1645023780000|2022-02-16 15:03:00|120.34|120.28|120.32|120.26|120.34|120.28|120.32|120.26|878
1645023790000|2022-02-16 15:03:10||120.24||120.24||120.24||120.24|2000
1645023800000|2022-02-16 15:03:20|120.34|120.26|120.28|120.24|120.34|120.3|120.28|120.24|2000
1645023820000|2022-02-16 15:03:40|120.32|120.28|120.36|120.32|120.36|120.34|120.3|120.28|1995
1645023830000|2022-02-16 15:03:50|120.4|120.34|120.4|120.34|120.4|120.34|120.4|120.32|0
1645023840000|2022-02-16 15:04:00|120.38|120.36|120.42|120.36|120.42|120.36|120.36|120.32|2810
1645023850000|2022-02-16 15:04:10|120.4|120.38|120.5|120.46|120.52|120.46|120.4|120.38|11133
1645023860000|2022-02-16 15:04:20|120.52||120.52||120.52||120.52||0
1645023870000|2022-02-16 15:04:30|||||||||3728
1645023880000|2022-02-16 15:04:40|120.48|120.42|120.48|120.42|120.48|120.42|120.48|120.42|57
1645023890000|2022-02-16 15:04:50|||||||||680
1645023900000|2022-02-16 15:05:00|120.52|120.44|120.44|120.38|120.52|120.44|120.44|120.34|31476
1645023910000|2022-02-16 15:05:10|120.42|120.32|120.42|120.32|120.42|120.32|120.4|120.32|1049
1645023920000|2022-02-16 15:05:20|120.38|120.3|120.38|120.34|120.38|120.34|120.36|120.3|0
1645023950000|2022-02-16 15:05:50|120.4|120.36|120.44|120.38|120.44|120.4|120.4|120.36|4110
1645023960000|2022-02-16 15:06:00|120.48|120.36|120.46|120.38|120.5|120.4|120.46|120.36|7
1645023970000|2022-02-16 15:06:10|120.44|120.36|120.42|120.32|120.46|120.4|120.42|120.32|1690
1645023980000|2022-02-16 15:06:20|120.38|120.3|120.34|120.3|120.38|120.3|120.34|120.3|0
1645023990000|2022-02-16 15:06:30|120.36|120.32|120.38|120.32|120.42|120.34|120.36|120.32|11
1645024010000|2022-02-16 15:06:50|120.4||120.4||120.4||120.38||415
1645024020000|2022-02-16 15:07:00|120.38|120.34|120.46|120.4|120.48|120.4|120.38|120.34|63124
1645024030000|2022-02-16 15:07:10|120.42|120.42|120.46|120.42|120.48|120.42|120.42|120.42|6250
1645024050000|2022-02-16 15:07:30|120.44|120.4|120.44|120.4|120.44|120.4|120.44|120.4|639
1645024060000|2022-02-16 15:07:40|120.46||120.44||120.46||120.44||40
1645024070000|2022-02-16 15:07:50|120.46||120.46||120.46||120.42||2025
1645024080000|2022-02-16 15:08:00|120.48|120.42|120.56|120.48|120.56|120.48|120.48|120.42|3129
1645024090000|2022-02-16 15:08:10|120.58|120.52|120.58|120.52|120.58|120.52|120.58|120.52|0
1645024100000|2022-02-16 15:08:20|120.56||120.56||120.56||120.56||0
1645024120000|2022-02-16 15:08:40|120.54|120.5|120.54|120.5|120.54|120.5|120.54|120.48|17330
1645024130000|2022-02-16 15:08:50|||||||||12456
1645024140000|2022-02-16 15:09:00|120.5|120.48|120.46|120.4|120.5|120.48|120.46|120.4|20850
1645024190000|2022-02-16 15:09:50|120.44|120.38|120.42|120.34|120.44|120.38|120.4|120.34|697
1645024200000|2022-02-16 15:10:00|120.4|120.38|120.46|120.38|120.46|120.4|120.38|120.38|14
1645024220000|2022-02-16 15:10:20|120.48|120.42|120.5|120.42|120.5|120.44|120.44|120.38|24
1645024230000|2022-02-16 15:10:30|120.52|120.44|120.48|120.44|120.52|120.46|120.48|120.44|0
1645024240000|2022-02-16 15:10:40|120.46|120.42|120.46|120.42|120.48|120.44|120.46|120.38|8150
1645024250000|2022-02-16 15:10:50||120.44||120.42||120.44||120.42|11
1645024260000|2022-02-16 15:11:00|120.44|120.4|120.4|120.34|120.44|120.4|120.4|120.32|2711
1645024270000|2022-02-16 15:11:10|120.42|120.36|120.42|120.34|120.44|120.36|120.42|120.34|31
1645024280000|2022-02-16 15:11:20|120.44|120.38|120.38|120.34|120.44|120.38|120.38|120.32|0
1645024290000|2022-02-16 15:11:30|120.36|120.3|120.38|120.32|120.38|120.32|120.36|120.28|182
1645024300000|2022-02-16 15:11:40|120.4|120.34|120.46|120.38|120.48|120.42|120.4|120.34|5273
1645024310000|2022-02-16 15:11:50|120.44|120.4|120.46|120.38|120.46|120.4|120.44|120.38|5626
1645024320000|2022-02-16 15:12:00|120.44|120.4|120.44|120.38|120.44|120.4|120.42|120.36|28989
1645024340000|2022-02-16 15:12:20|120.42|120.4|120.44|120.38|120.44|120.4|120.42|120.38|19150
1645024350000|2022-02-16 15:12:30|120.48|120.4|120.46|120.38|120.5|120.42|120.44|120.38|56309
1645024360000|2022-02-16 15:12:40|120.44||120.44||120.44||120.44||0
1645024370000|2022-02-16 15:12:50|120.46|120.4|120.46|120.38|120.48|120.42|120.46|120.38|17389
1645024380000|2022-02-16 15:13:00|120.38|120.36|120.46|120.38|120.46|120.38|120.38|120.36|45690
1645024390000|2022-02-16 15:13:10|||||||||4151
1645024400000|2022-02-16 15:13:20|120.48|120.4|120.44|120.38|120.48|120.4|120.44|120.38|27457
1645024410000|2022-02-16 15:13:30|120.42|120.4|120.44|120.38|120.44|120.4|120.42|120.38|4051
1645024420000|2022-02-16 15:13:40|120.42||120.42||120.42||120.42||12607
1645024430000|2022-02-16 15:13:50||120.36||120.38||120.38||120.36|2651
1645024460000|2022-02-16 15:14:20|120.38|120.36|120.42|120.38|120.42|120.38|120.38|120.36|2336
1645024470000|2022-02-16 15:14:30|120.38|120.36|120.24|120.16|120.38|120.36|120.24|120.16|41300
1645024480000|2022-02-16 15:14:40|120.26|120.18|120.26|120.2|120.28|120.2|120.26|120.18|0
1645024490000|2022-02-16 15:14:50|120.3|120.24|120.28|120.24|120.32|120.26|120.28|120.2|3152
1645024500000|2022-02-16 15:15:00|120.26|120.22|120.26|120.22|120.26|120.22|120.26|120.22|0
1645024510000|2022-02-16 15:15:10|120.24||120.26||120.26||120.24||5444
1645024520000|2022-02-16 15:15:20|120.24||120.24||120.24||120.24||9
1645024560000|2022-02-16 15:16:00|120.26||120.26||120.26||120.26||1285
1645024570000|2022-02-16 15:16:10|120.28|120.24|120.28|120.22|120.28|120.24|120.28|120.22|2495
1645024580000|2022-02-16 15:16:20|120.32|120.24|120.34|120.28|120.34|120.28|120.3|120.24|1986
1645024590000|2022-02-16 15:16:30|120.32|120.26|120.32|120.26|120.32|120.26|120.3|120.26|6055
1645024600000|2022-02-16 15:16:40|120.3||120.3||120.3||120.3||0
1645024610000|2022-02-16 15:16:50||120.28||120.28||120.28||120.28|800
1645024620000|2022-02-16 15:17:00||120.26||120.26||120.28||120.26|1183
1645024630000|2022-02-16 15:17:10|120.28||120.3||120.3||120.28||79
1645024650000|2022-02-16 15:17:30|120.32|120.28|120.42|120.36|120.42|120.36|120.32|120.28|1338
1645024670000|2022-02-16 15:17:50|120.44|120.38|120.42|120.36|120.44|120.4|120.42|120.36|3202
1645024680000|2022-02-16 15:18:00|120.44||120.42||120.44||120.42||430
1645024690000|2022-02-16 15:18:10|120.38|120.34|120.38|120.34|120.38|120.34|120.38|120.34|7869
1645024700000|2022-02-16 15:18:20|120.4|120.36|120.4|120.34|120.42|120.36|120.4|120.34|0
1645024710000|2022-02-16 15:18:30|120.38||120.4||120.4||120.38||200
1645024720000|2022-02-16 15:18:40|120.36|120.32|120.32|120.26|120.36|120.32|120.32|120.26|10757
1645024740000|2022-02-16 15:19:00|120.34||120.3||120.34||120.3||519
1645024750000|2022-02-16 15:19:10|||||||||20000
1645024760000|2022-02-16 15:19:20|120.28|120.24|120.28|120.22|120.3|120.24|120.24|120.2|2227
1645024770000|2022-02-16 15:19:30|120.32|120.24|120.22|120.18|120.32|120.26|120.22|120.18|9710
1645024780000|2022-02-16 15:19:40|120.24|120.2|120.26|120.18|120.28|120.2|120.2|120.18|18001
1645024790000|2022-02-16 15:19:50|120.28|120.2|120.3|120.26|120.34|120.28|120.24|120.18|67995
1645024800000|2022-02-16 15:20:00|120.34|120.28|120.36|120.32|120.4|120.32|120.34|120.28|2382
1645024810000|2022-02-16 15:20:10|120.4|120.34|120.4|120.36|120.44|120.38|120.4|120.34|355
1645024820000|2022-02-16 15:20:20|120.44|120.38|120.46|120.38|120.46|120.38|120.4|120.38|3569
1645024850000|2022-02-16 15:20:50||120.4||120.4||120.4||120.4|0
1645024860000|2022-02-16 15:21:00|120.44|120.38|120.38|120.36|120.44|120.38|120.38|120.36|3216
1645024870000|2022-02-16 15:21:10|120.36|120.32|120.38|120.34|120.38|120.34|120.36|120.3|5730
1645024880000|2022-02-16 15:21:20||120.32||120.32||120.32||120.32|0
1645024900000|2022-02-16 15:21:40|120.4|120.34|120.4|120.36|120.4|120.36|120.4|120.34|8
1645024920000|2022-02-16 15:22:00|120.44|120.38|120.56|120.48|120.58|120.48|120.44|120.38|1721
1645024930000|2022-02-16 15:22:10||120.5||120.5||120.5||120.5|9394
1645024940000|2022-02-16 15:22:20|120.52|120.48|120.48|120.46|120.52|120.48|120.48|120.44|9299
1645024950000|2022-02-16 15:22:30|120.46|120.44|120.48|120.44|120.48|120.44|120.46|120.42|13909
1645024960000|2022-02-16 15:22:40|120.5|120.48|120.54|120.48|120.54|120.48|120.5|120.44|2419
1645024970000|2022-02-16 15:22:50|120.5|120.44|120.54|120.46|120.54|120.46|120.5|120.44|0
1645024980000|2022-02-16 15:23:00||120.48||120.5||120.5||120.48|1505
1645025000000|2022-02-16 15:23:20|120.58|120.54|120.6|120.54|120.62|120.54|120.58|120.54|2491
1645025010000|2022-02-16 15:23:30|120.62|120.56|120.6|120.56|120.62|120.56|120.6|120.56|0
1645025020000|2022-02-16 15:23:40|120.64|120.58|120.7|120.62|120.72|120.62|120.62|120.58|1457
1645025030000|2022-02-16 15:23:50|120.68||120.68||120.68||120.68||0
1645025040000|2022-02-16 15:24:00|120.7|120.64|120.7|120.64|120.7|120.64|120.7|120.64|0
1645025050000|2022-02-16 15:24:10|120.68||120.68||120.68||120.68||0
1645025070000|2022-02-16 15:24:30|120.72|120.66|120.76|120.66|120.76|120.66|120.72|120.66|7811
1645025080000|2022-02-16 15:24:40|120.74||120.72||120.74||120.72||0
1645025100000|2022-02-16 15:25:00||120.68||120.68||120.68||120.68|0
1645025110000|2022-02-16 15:25:10|120.76|120.72|120.78|120.72|120.8|120.72|120.76|120.72|9
1645025120000|2022-02-16 15:25:20|120.76||120.76||120.76||120.76||0
1645025130000|2022-02-16 15:25:30||120.74||120.74||120.74||120.74|18000
1645025140000|2022-02-16 15:25:40|120.8|120.76|120.84|120.78|120.86|120.78|120.8|120.76|12
1645025150000|2022-02-16 15:25:50|120.86|120.8|120.84|120.8|120.86|120.8|120.84|120.8|30
1645025160000|2022-02-16 15:26:00|||||||||1764
1645025180000|2022-02-16 15:26:20|120.82|120.78|120.84|120.78|120.84|120.8|120.8|120.74|19503
1645025190000|2022-02-16 15:26:30|120.86||120.84||120.86||120.84||0
1645025200000|2022-02-16 15:26:40|120.86|120.8|120.88|120.84|120.9|120.86|120.86|120.8|7823
1645025210000|2022-02-16 15:26:50|120.9|120.88|120.94|120.88|120.96|120.88|120.9|120.84|4203
1645025240000|2022-02-16 15:27:20|120.92|120.86|120.92|120.84|120.92|120.86|120.92|120.84|0
1645025260000|2022-02-16 15:27:40|120.94|120.86|120.94|120.88|120.94|120.88|120.94|120.86|43
1645025270000|2022-02-16 15:27:50|120.96|120.92|120.98|120.92|121|120.92|120.96|120.92|1150
1645025280000|2022-02-16 15:28:00||120.94||120.94||120.94||120.94|0
1645025290000|2022-02-16 15:28:10|121|120.96|121.04|121|121.04|121|121|120.96|1504
1645025300000|2022-02-16 15:28:20|121.02|121.02|120.98|120.9|121.04|121.02|120.98|120.9|36922
1645025340000|2022-02-16 15:29:00|120.96|120.94|120.96|120.94|120.96|120.94|120.96|120.94|0
1645025350000|2022-02-16 15:29:10|120.94|120.9|120.94|120.92|120.96|120.92|120.94|120.9|791
1645025360000|2022-02-16 15:29:20|120.96|120.94|121.12|121.06|121.12|121.06|120.96|120.94|33214
1645025370000|2022-02-16 15:29:30|121.06|121.02|121.08|121.02|121.12|121.04|121.06|121.02|113539
1645025380000|2022-02-16 15:29:40|121.06|121.04|121.06|121.02|121.06|121.04|121.04|121.02|6602
1645025400000|2022-02-16 15:30:00|121.04|121|121.08|121.02|121.08|121.02|121|120.94|23958
1645025410000|2022-02-16 15:30:10|121.12|121.04|121.14|121.12|121.16|121.12|121.12|121.04|8212
1645025420000|2022-02-16 15:30:20|121.16||121.18||121.2||121.16||6021
1645025430000|2022-02-16 15:30:30|121.2|121.14|121.2|121.14|121.2|121.16|121.2|121.14|14128
1645025440000|2022-02-16 15:30:40|||||||||3125
1645025450000|2022-02-16 15:30:50||121.16||121.16||121.16||121.16|25000
1645025460000|2022-02-16 15:31:00|||||||||816
1645025470000|2022-02-16 15:31:10|121.22|121.18|121.28|121.22|121.3|121.22|121.22|121.18|3907
1645025480000|2022-02-16 15:31:20||121.2||121.22||121.22||121.2|0
1645025490000|2022-02-16 15:31:30|||||||||2000
1645025500000|2022-02-16 15:31:40||121.24||121.24||121.24||121.24|0
1645025510000|2022-02-16 15:31:50|121.3|121.26|121.3|121.26|121.3|121.26|121.28|121.24|104
1645025520000|2022-02-16 15:32:00|121.32|121.28|121.36|121.32|121.4|121.32|121.32|121.26|13459
1645025530000|2022-02-16 15:32:10|121.34|121.3|121.32|121.26|121.36|121.32|121.3|121.26|58377
1645025540000|2022-02-16 15:32:20|121.36|121.3|121.32|121.3|121.36|121.3|121.32|121.26|903
1645025550000|2022-02-16 15:32:30||121.26||121.26||121.26||121.26|0
1645025560000|2022-02-16 15:32:40|||||||||4000
1645025570000|2022-02-16 15:32:50|121.3|121.28|121.3|121.28|121.3|121.28|121.3|121.28|0
1645025580000|2022-02-16 15:33:00|121.32|121.3|121.28|121.26|121.36|121.3|121.28|121.26|18730
1645025590000|2022-02-16 15:33:10|121.3|121.28|121.34|121.28|121.34|121.28|121.3|121.26|2483
1645025600000|2022-02-16 15:33:20|121.36|121.3|121.38|121.32|121.4|121.32|121.36|121.28|2000
1645025610000|2022-02-16 15:33:30|121.4|121.36|121.44|121.36|121.46|121.36|121.4|121.36|1937
1645025620000|2022-02-16 15:33:40||121.38||121.38||121.38||121.38|415
1645025630000|2022-02-16 15:33:50||121.4||121.4||121.4||121.4|280
1645025640000|2022-02-16 15:34:00|121.42|121.38|121.42|121.36|121.42|121.38|121.4|121.36|12884
1645025650000|2022-02-16 15:34:10|121.4||121.4||121.4||121.4||0
1645025660000|2022-02-16 15:34:20|121.38|121.32|121.32|121.26|121.38|121.34|121.32|121.24|34129
1645025670000|2022-02-16 15:34:30|121.3|121.24|121.3|121.26|121.3|121.26|121.28|121.24|0
1645025680000|2022-02-16 15:34:40|121.32|121.28|121.42|121.34|121.44|121.34|121.32|121.28|9261
1645025700000|2022-02-16 15:35:00|121.4|121.38|121.48|121.42|121.48|121.42|121.4|121.38|92
1645025710000|2022-02-16 15:35:10|121.46|121.4|121.46|121.42|121.46|121.42|121.46|121.4|230
1645025720000|2022-02-16 15:35:20|121.48|121.4|121.5|121.44|121.5|121.44|121.48|121.4|12797
1645025750000|2022-02-16 15:35:50|121.52|121.48|121.52|121.46|121.54|121.48|121.46|121.44|29873
1645025760000|2022-02-16 15:36:00|121.54|121.48|121.54|121.5|121.54|121.5|121.52|121.48|1850
1645025770000|2022-02-16 15:36:10|121.52|121.48|121.52|121.48|121.52|121.48|121.52|121.48|32500
1645025780000|2022-02-16 15:36:20|||||||||9500
1645025790000|2022-02-16 15:36:30|121.54|121.5|121.54|121.5|121.54|121.5|121.54|121.5|1533
1645025800000|2022-02-16 15:36:40|121.58||121.54||121.6||121.54||13737
1645025810000|2022-02-16 15:36:50|121.58||121.54||121.58||121.54||13344
1645025820000|2022-02-16 15:37:00|121.58|121.52|121.58|121.54|121.64|121.54|121.54|121.52|21506
1645025830000|2022-02-16 15:37:10|||||||||1000
1645025840000|2022-02-16 15:37:20|121.62||121.58||121.62||121.58||9789
1645025850000|2022-02-16 15:37:30|121.56|121.56|121.58|121.56|121.64|121.58|121.56|121.54|52686
1645025860000|2022-02-16 15:37:40|121.62||121.58||121.62||121.58||7500
1645025870000|2022-02-16 15:37:50|121.56|121.54|121.58|121.54|121.62|121.54|121.54|121.5|32831
1645025880000|2022-02-16 15:38:00|121.62|121.56|121.58|121.54|121.64|121.62|121.56|121.54|43282
1645025890000|2022-02-16 15:38:10|121.56|121.56|121.58|121.54|121.62|121.56|121.56|121.54|7830
1645025930000|2022-02-16 15:38:50|121.6|121.52|121.56|121.52|121.62|121.52|121.56|121.52|3556
1645025940000|2022-02-16 15:39:00|121.54|121.5|121.52|121.44|121.54|121.5|121.52|121.44|10671
1645025950000|2022-02-16 15:39:10|121.5|121.48|121.52|121.48|121.52|121.5|121.5|121.48|5426
1645025970000|2022-02-16 15:39:30||121.5||121.48||121.5||121.48|0
1645025980000|2022-02-16 15:39:40|||||||||100000
1645025990000|2022-02-16 15:39:50|121.42|121.46|121.5|121.46|121.52|121.46|121.42|121.4|95773
1645026000000|2022-02-16 15:40:00|121.48|121.44|121.52|121.46|121.52|121.46|121.48|121.42|6137
1645026010000|2022-02-16 15:40:10|121.5|121.5|121.5|121.46|121.5|121.5|121.5|121.46|4720
1645026020000|2022-02-16 15:40:20|||||||||8415
1645026030000|2022-02-16 15:40:30|121.48|121.44|121.46|121.42|121.48|121.44|121.46|121.4|21145
1645026040000|2022-02-16 15:40:40|121.48|121.4|121.5|121.42|121.5|121.42|121.48|121.38|9
1645026050000|2022-02-16 15:40:50|121.48|121.44|121.5|121.44|121.5|121.46|121.46|121.4|26781
1645026060000|2022-02-16 15:41:00|121.46||121.46||121.46||121.46||0
1645026070000|2022-02-16 15:41:10|121.5|121.46|121.52|121.48|121.52|121.48|121.5|121.46|480
1645026080000|2022-02-16 15:41:20|121.5|121.46|121.52|121.44|121.52|121.46|121.48|121.44|9321
1645026090000|2022-02-16 15:41:30|121.44|121.42|121.52|121.46|121.52|121.46|121.44|121.38|39858
1645026100000|2022-02-16 15:41:40|121.5|121.5|121.52|121.46|121.52|121.5|121.5|121.46|2551
1645026110000|2022-02-16 15:41:50|121.5|121.5|121.52|121.48|121.52|121.5|121.5|121.48|8338
1645026120000|2022-02-16 15:42:00|121.5|121.46|121.5|121.46|121.5|121.46|121.5|121.46|1445
1645026130000|2022-02-16 15:42:10|121.48|121.44|121.5|121.46|121.5|121.46|121.48|121.44|10439
1645026140000|2022-02-16 15:42:20|121.48|121.44|121.52|121.46|121.52|121.46|121.44|121.38|29292
1645026160000|2022-02-16 15:42:40|121.48|121.44|121.48|121.42|121.48|121.44|121.48|121.42|1453
1645026170000|2022-02-16 15:42:50|121.5|121.44|121.5|121.44|121.5|121.44|121.5|121.44|12491
1645026180000|2022-02-16 15:43:00|121.52||121.5||121.52||121.5||24
1645026190000|2022-02-16 15:43:10|121.46|121.42|121.46|121.42|121.46|121.42|121.46|121.4|10199
1645026200000|2022-02-16 15:43:20|121.48|121.44|121.46|121.44|121.5|121.44|121.46|121.42|1933
1645026210000|2022-02-16 15:43:30|121.5|121.46|121.52|121.48|121.52|121.48|121.5|121.44|473
1645026220000|2022-02-16 15:43:40|121.54|121.5|121.52|121.48|121.54|121.52|121.52|121.48|2090
1645026230000|2022-02-16 15:43:50|121.5|121.46|121.5|121.46|121.5|121.46|121.5|121.44|8099
1645026240000|2022-02-16 15:44:00|121.48|121.44|121.46|121.42|121.48|121.44|121.46|121.42|3081
1645026260000|2022-02-16 15:44:20||121.44||121.44||121.44||121.42|8686
1645026270000|2022-02-16 15:44:30|121.44|121.42|121.4|121.38|121.44|121.42|121.4|121.38|1679
1645026290000|2022-02-16 15:44:50|121.44|121.4|121.48|121.4|121.48|121.4|121.44|121.4|494
1645026300000|2022-02-16 15:45:00|121.46|121.42|121.54|121.46|121.54|121.46|121.44|121.42|2000
1645026310000|2022-02-16 15:45:10|121.5|121.48|121.48|121.44|121.5|121.48|121.48|121.44|11140
1645026320000|2022-02-16 15:45:20|121.46||121.46||121.48||121.46||0
1645026330000|2022-02-16 15:45:30|||||||||15000
1645026340000|2022-02-16 15:45:40||121.42||121.42||121.42||121.42|1754
1645026350000|2022-02-16 15:45:50|||||||||1130
1645026380000|2022-02-16 15:46:20|121.52|121.44|121.54|121.48|121.54|121.48|121.52|121.44|30
1645026390000|2022-02-16 15:46:30|||||||||8370
1645026400000|2022-02-16 15:46:40|121.56|121.5|121.54|121.48|121.56|121.5|121.54|121.48|16262
1645026420000|2022-02-16 15:47:00|121.5|121.46|121.5|121.44|121.56|121.5|121.5|121.42|16453
1645026440000|2022-02-16 15:47:20|121.48|121.46|121.48|121.44|121.48|121.46|121.48|121.44|4716
1645026460000|2022-02-16 15:47:40|121.46||121.46||121.46||121.46||0
1645026470000|2022-02-16 15:47:50|121.48|121.46|121.54|121.46|121.54|121.46|121.48|121.46|2063
1645026480000|2022-02-16 15:48:00|121.52||121.54||121.54||121.52||0
1645026490000|2022-02-16 15:48:10||121.48||121.48||121.48||121.48|0
1645026500000|2022-02-16 15:48:20|||||||||4933
1645026510000|2022-02-16 15:48:30||121.5||121.5||121.5||121.5|12
1645026520000|2022-02-16 15:48:40|121.56||121.56||121.56||121.56||0
1645026530000|2022-02-16 15:48:50|||||||||6736
1645026540000|2022-02-16 15:49:00|121.58|121.52|121.6|121.58|121.66|121.6|121.58|121.5|50928
1645026560000|2022-02-16 15:49:20|121.62|121.6|121.6|121.58|121.66|121.6|121.6|121.58|4445
1645026570000|2022-02-16 15:49:30|121.58|121.54|121.58|121.56|121.6|121.58|121.58|121.54|15763
1645026590000|2022-02-16 15:49:50|121.56|121.54|121.58|121.54|121.58|121.56|121.54|121.52|12955
1645026600000|2022-02-16 15:50:00|121.56|121.5|121.58|121.52|121.58|121.52|121.56|121.48|0
1645026610000|2022-02-16 15:50:10||121.56||121.56||121.56||121.56|0
1645026620000|2022-02-16 15:50:20|121.6|121.52|121.6|121.56|121.6|121.56|121.6|121.52|46
1645026630000|2022-02-16 15:50:30|121.58|121.52|121.58|121.52|121.58|121.52|121.58|121.52|50065
1645026650000|2022-02-16 15:50:50|121.56|121.5|121.54|121.48|121.56|121.5|121.54|121.48|2513
1645026660000|2022-02-16 15:51:00||121.5||121.5||121.5||121.5|0
1645026670000|2022-02-16 15:51:10||121.48||121.5||121.5||121.48|0
1645026680000|2022-02-16 15:51:20|121.56|121.52|121.54|121.52|121.58|121.52|121.54|121.5|2000
1645026690000|2022-02-16 15:51:30|||||||||1040
1645026700000|2022-02-16 15:51:40|121.58||121.58||121.58||121.58||1423
1645026720000|2022-02-16 15:52:00|121.56|121.5|121.5|121.44|121.56|121.5|121.5|121.44|19968
1645026730000|2022-02-16 15:52:10||121.46||121.46||121.46||121.46|0
1645026740000|2022-02-16 15:52:20||121.44||121.44||121.44||121.44|29
1645026750000|2022-02-16 15:52:30|||||||||6585
1645026760000|2022-02-16 15:52:40|121.48|121.42|121.42|121.36|121.48|121.42|121.34|121.3|12386
1645026790000|2022-02-16 15:53:10|121.44|121.38|121.46|121.42|121.46|121.42|121.44|121.38|44555
1645026800000|2022-02-16 15:53:20|121.44|121.4|121.42|121.38|121.44|121.4|121.38|121.36|9530
1645026810000|2022-02-16 15:53:30||121.36||121.36||121.36||121.36|111
1645026820000|2022-02-16 15:53:40||121.4||121.36||121.4||121.36|0
1645026830000|2022-02-16 15:53:50|121.4|121.38|121.42|121.36|121.42|121.38|121.4|121.36|0
1645026840000|2022-02-16 15:54:00|121.4||121.4||121.4||121.4||0
1645026850000|2022-02-16 15:54:10|121.38|121.34|121.32|121.26|121.38|121.34|121.32|121.26|1955
1645026860000|2022-02-16 15:54:20||121.28||121.28||121.28||121.28|0
1645026880000|2022-02-16 15:54:40|121.34||121.32||121.34||121.32||0
1645026890000|2022-02-16 15:54:50|||||||||1000
1645026900000|2022-02-16 15:55:00|121.3|121.26|121.24|121.18|121.3|121.26|121.24|121.18|5189
1645026910000|2022-02-16 15:55:10|121.26|121.16|121.26|121.18|121.3|121.22|121.24|121.16|3321
1645026920000|2022-02-16 15:55:20||121.22||121.22||121.22||121.22|0
1645026930000|2022-02-16 15:55:30|121.24|121.18|121.22|121.14|121.24|121.18|121.22|121.14|1280
1645026960000|2022-02-16 15:56:00|121.2|121.12|121.18|121.12|121.22|121.12|121.18|121.1|1396
1645026970000|2022-02-16 15:56:10|121.14||121.18||121.18||121.14||0
1645026980000|2022-02-16 15:56:20|||||||||84907
1645026990000|2022-02-16 15:56:30||121.14||121.14||121.14||121.14|8221
1645027000000|2022-02-16 15:56:40|121.1|121.16|121.16|121.1|121.18|121.16|121.1|121.08|49412
1645027010000|2022-02-16 15:56:50|||||||||15952
1645027020000|2022-02-16 15:57:00||121.08||121.08||121.08||121.08|0
1645027030000|2022-02-16 15:57:10|||||||||46
1645027040000|2022-02-16 15:57:20||121.1||121.1||121.1||121.1|31247
1645027070000|2022-02-16 15:57:50|121.18|121.12|121.24|121.2|121.24|121.2|121.18|121.12|48392
1645027080000|2022-02-16 15:58:00|121.26|121.22|121.18|121.12|121.3|121.26|121.18|121.12|16117
1645027090000|2022-02-16 15:58:10|121.2||121.2||121.2||121.18||69
1645027100000|2022-02-16 15:58:20|121.18|121.1|121.18|121.12|121.2|121.14|121.16|121.1|5170
1645027120000|2022-02-16 15:58:40|||||||||16522
1645027130000|2022-02-16 15:58:50|121.16|121.1|121.1|121.06|121.16|121.1|121.08|121.06|20277
1645027140000|2022-02-16 15:59:00|121.08|121.04|121.08|121.02|121.08|121.04|121.08|121|172
1645027150000|2022-02-16 15:59:10|121.1||121.08||121.1||121.08||16850
1645027160000|2022-02-16 15:59:20|121.04|121|121.1|121.04|121.1|121.04|121.04|120.98|2000
1645027170000|2022-02-16 15:59:30|121|121|121.12|121.04|121.12|121.04|121|120.98|36846
1645027190000|2022-02-16 15:59:50|121.14|121.08|121.16|121.08|121.16|121.08|121.12|121.06|0
1645027210000|2022-02-16 16:00:10|121.18|121.1|121.2|121.12|121.2|121.14|121.18|121.1|6670
1645027230000|2022-02-16 16:00:30|||||||||1754
1645027240000|2022-02-16 16:00:40|121.22|121.16|121.2|121.18|121.24|121.18|121.2|121.16|95739
1645027250000|2022-02-16 16:00:50|121.22|121.2|121.26|121.2|121.26|121.2|121.14|121.12|105442
1645027260000|2022-02-16 16:01:00|121.28|121.22|121.28|121.22|121.3|121.24|121.28|121.22|1830
1645027270000|2022-02-16 16:01:10|121.26||121.26||121.26||121.26||4700
1645027290000|2022-02-16 16:01:30|121.28|121.24|121.26|121.24|121.28|121.24|121.26|121.24|2095
1645027300000|2022-02-16 16:01:40|121.24|121.22|121.22|121.18|121.24|121.22|121.22|121.16|47040
1645027320000|2022-02-16 16:02:00|121.2|121.16|121.16|121.08|121.2|121.18|121.16|121.08|1241
1645027330000|2022-02-16 16:02:10|121.14|121.12|121.16|121.08|121.16|121.12|121.14|121.08|0
1645027340000|2022-02-16 16:02:20||121.12||121.12||121.12||121.12|825
1645027350000|2022-02-16 16:02:30|121.14||121.14||121.14||121.14||822308
1645027360000|2022-02-16 16:02:40|121.16|121.14|121.18|121.14|121.18|121.14|121.16|121.14|21847
1645027370000|2022-02-16 16:02:50|121.2|121.12|121.32|121.26|121.36|121.3|121.2|121.12|66520
1645027380000|2022-02-16 16:03:00|121.34||121.32||121.34||121.32||0
1645027390000|2022-02-16 16:03:10|121.34|121.36|121.44|121.4|121.46|121.44|121.34|121.32|267117
1645027400000|2022-02-16 16:03:20||121.42||121.42||121.42||121.42|10225
1645027410000|2022-02-16 16:03:30|121.48|121.5|121.52|121.44|121.56|121.5|121.46|121.44|129351
1645027430000|2022-02-16 16:03:50|121.54|121.46|121.52|121.48|121.6|121.56|121.52|121.46|114371
1645027440000|2022-02-16 16:04:00|121.5|121.46|121.5|121.46|121.5|121.46|121.5|121.46|0
1645027450000|2022-02-16 16:04:10|121.48||121.48||121.48||121.48||1150
1645027460000|2022-02-16 16:04:20|121.46|121.44|121.36|121.28|121.46|121.44|121.36|121.28|20247
1645027470000|2022-02-16 16:04:30|121.38|121.38|121.5|121.44|121.5|121.44|121.38|121.38|14429
1645027480000|2022-02-16 16:04:40|121.46|121.42|121.44|121.38|121.46|121.42|121.42|121.36|1959
1645027490000|2022-02-16 16:04:50|121.46|121.42|121.42|121.36|121.5|121.44|121.4|121.32|38864
1645027500000|2022-02-16 16:05:00|121.44|121.34|121.42|121.36|121.44|121.36|121.4|121.32|0
1645027510000|2022-02-16 16:05:10|121.44|121.4|121.44|121.4|121.44|121.4|121.44|121.4|0
1645027530000|2022-02-16 16:05:30|121.42|121.36|121.44|121.36|121.44|121.36|121.42|121.36|14437
1645027540000|2022-02-16 16:05:40|121.46|121.4|121.5|121.42|121.5|121.42|121.46|121.4|6448
1645027550000|2022-02-16 16:05:50|121.52|121.44|121.52|121.44|121.56|121.5|121.52|121.42|4593
1645027560000|2022-02-16 16:06:00|121.48|121.42|121.46|121.4|121.5|121.48|121.42|121.4|55058
1645027570000|2022-02-16 16:06:10|121.48|121.46|121.48|121.44|121.48|121.46|121.48|121.42|25200
1645027580000|2022-02-16 16:06:20|||||||||2477
1645027590000|2022-02-16 16:06:30|121.5|121.46|121.54|121.46|121.54|121.46|121.5|121.46|2906
1645027600000|2022-02-16 16:06:40||121.48||121.48||121.5||121.48|3628
1645027610000|2022-02-16 16:06:50||121.46||121.46||121.46||121.46|8321
1645027620000|2022-02-16 16:07:00|121.56|121.48|121.56|121.5|121.56|121.5|121.56|121.48|0
1645027640000|2022-02-16 16:07:20|121.54|121.48|121.4|121.34|121.56|121.5|121.38|121.34|23831
1645027650000|2022-02-16 16:07:30||121.38||121.38||121.38||121.38|0
1645027660000|2022-02-16 16:07:40|||||||||28924
1645027680000|2022-02-16 16:08:00|||||||||8237
1645027690000|2022-02-16 16:08:10|||||||||7907
1645027710000|2022-02-16 16:08:30|121.42|121.4|121.46|121.4|121.48|121.42|121.42|121.38|2311
1645027720000|2022-02-16 16:08:40|121.48|121.42|121.48|121.44|121.48|121.44|121.48|121.42|0
1645027740000|2022-02-16 16:09:00|121.5|121.46|121.46|121.42|121.5|121.46|121.46|121.42|8713
1645027750000|2022-02-16 16:09:10|121.44|121.38|121.42|121.36|121.44|121.38|121.42|121.36|911
1645027760000|2022-02-16 16:09:20|||||||||7000
1645027770000|2022-02-16 16:09:30||121.38||121.38||121.38||121.38|0
1645027780000|2022-02-16 16:09:40|121.4|121.36|121.4|121.36|121.4|121.36|121.4|121.36|2406
1645027790000|2022-02-16 16:09:50|121.38|121.32|121.3|121.24|121.38|121.32|121.3|121.24|4568
1645027800000|2022-02-16 16:10:00|121.28|121.22|121.28|121.22|121.28|121.22|121.28|121.2|874
1645027810000|2022-02-16 16:10:10|||||||||1252
1645027820000|2022-02-16 16:10:20|121.24||121.28||121.28||121.24||2250
1645027830000|2022-02-16 16:10:30|121.24||121.28||121.28||121.24||4
1645027840000|2022-02-16 16:10:40|121.3|121.26|121.34|121.3|121.34|121.3|121.3|121.26|2520
1645027860000|2022-02-16 16:11:00|121.36|121.32|121.38|121.34|121.38|121.34|121.36|121.32|0
1645027880000|2022-02-16 16:11:20|121.36|121.32|121.32|121.28|121.36|121.32|121.32|121.28|2454
1645027890000|2022-02-16 16:11:30|121.34|121.3|121.34|121.3|121.34|121.3|121.34|121.3|0
1645027900000|2022-02-16 16:11:40||121.28||121.3||121.3||121.28|0
1645027910000|2022-02-16 16:11:50|121.36|121.32|121.36|121.3|121.36|121.32|121.36|121.3|6491
1645027930000|2022-02-16 16:12:10|||||||||5158
1645027940000|2022-02-16 16:12:20||121.32||121.32||121.32||121.32|0
1645027990000|2022-02-16 16:13:10|121.34|121.3|121.32|121.28|121.36|121.32|121.32|121.28|34950
1645028020000|2022-02-16 16:13:40|121.34|121.3|121.28|121.2|121.34|121.32|121.28|121.2|76400
1645028040000|2022-02-16 16:14:00|121.26|121.22|121.3|121.26|121.3|121.26|121.22|121.16|17975
1645028050000|2022-02-16 16:14:10||121.28||121.28||121.28||121.28|0
1645028060000|2022-02-16 16:14:20||121.26||121.26||121.26||121.26|10709
1645028080000|2022-02-16 16:14:40|121.32|121.28|121.34|121.28|121.34|121.28|121.32|121.28|1013
1645028100000|2022-02-16 16:15:00|121.3|121.26|121.22|121.18|121.32|121.28|121.2|121.12|14917
1645028130000|2022-02-16 16:15:30|||||||||9300
1645028150000|2022-02-16 16:15:50|121.24|121.2|121.26|121.2|121.26|121.24|121.22|121.2|13206
1645028160000|2022-02-16 16:16:00|121.24|121.18|121.22|121.18|121.24|121.22|121.22|121.18|711
1645028170000|2022-02-16 16:16:10|||||||||19215
1645028180000|2022-02-16 16:16:20|121.24|121.2|121.32|121.24|121.32|121.24|121.24|121.2|678
1645028200000|2022-02-16 16:16:40|121.34|121.26|121.34|121.3|121.34|121.3|121.32|121.26|3001
1645028210000|2022-02-16 16:16:50|121.36|121.32|121.36|121.32|121.36|121.32|121.36|121.32|1380
1645028220000|2022-02-16 16:17:00|||||||||164
1645028230000|2022-02-16 16:17:10|121.34|121.34|121.36|121.3|121.36|121.34|121.32|121.3|40719
1645028240000|2022-02-16 16:17:20|121.34|121.32|121.34|121.32|121.34|121.32|121.34|121.32|0
1645028250000|2022-02-16 16:17:30|||||||||1060
1645028260000|2022-02-16 16:17:40|||||||||8241
1645028300000|2022-02-16 16:18:20|121.36|121.34|121.36|121.32|121.36|121.34|121.36|121.32|2628
1645028310000|2022-02-16 16:18:30|121.34|121.3|121.34|121.32|121.36|121.32|121.32|121.3|30548
1645028320000|2022-02-16 16:18:40|121.36|121.34|121.36|121.34|121.36|121.34|121.36|121.32|0
1645028330000|2022-02-16 16:18:50|121.38|121.36|121.42|121.4|121.44|121.4|121.38|121.36|9450
1645028350000|2022-02-16 16:19:10|121.4|121.38|121.42|121.38|121.42|121.38|121.4|121.36|10631
1645028360000|2022-02-16 16:19:20|121.4|121.4|121.38|121.32|121.42|121.4|121.38|121.32|7875
1645028370000|2022-02-16 16:19:30|121.36|121.3|121.34|121.32|121.36|121.32|121.34|121.3|0
1645028380000|2022-02-16 16:19:40|121.32|121.3|121.32|121.3|121.34|121.3|121.32|121.26|10653
1645028390000|2022-02-16 16:19:50|121.34|121.34|121.32|121.3|121.36|121.34|121.32|121.3|19000
1645028400000|2022-02-16 16:20:00|121.34||121.34||121.36||121.34||0
1645028410000|2022-02-16 16:20:10|121.32|121.26|121.26|121.2|121.32|121.26|121.24|121.2|26234
1645028420000|2022-02-16 16:20:20|121.28|121.22|121.3|121.24|121.34|121.28|121.28|121.22|16793
1645028430000|2022-02-16 16:20:30|121.28|121.22|121.28|121.26|121.28|121.26|121.28|121.22|3
1645028440000|2022-02-16 16:20:40|121.3||121.3||121.3||121.3||8631
1645028450000|2022-02-16 16:20:50|||||||||634
1645028460000|2022-02-16 16:21:00|121.34|121.28|121.3|121.26|121.34|121.28|121.3|121.26|517
1645028470000|2022-02-16 16:21:10|121.28|121.24|121.26|121.22|121.28|121.24|121.26|121.22|4961
1645028480000|2022-02-16 16:21:20||121.2||121.2||121.2||121.2|0
1645028490000|2022-02-16 16:21:30|121.24|121.18|121.24|121.2|121.24|121.2|121.24|121.16|2
1645028500000|2022-02-16 16:21:40||121.22||121.2||121.22||121.2|0
1645028510000|2022-02-16 16:21:50|121.22|121.18|121.26|121.22|121.26|121.22|121.22|121.18|16479
1645028520000|2022-02-16 16:22:00|121.28|121.24|121.28|121.24|121.28|121.24|121.28|121.22|0
1645028530000|2022-02-16 16:22:10|121.26||121.26||121.26||121.26||0
1645028550000|2022-02-16 16:22:30|||||||||873
1645028570000|2022-02-16 16:22:50|121.24|121.22|121.18|121.12|121.24|121.22|121.16|121.12|30380
1645028580000|2022-02-16 16:23:00|121.14|121.1|121.18|121.12|121.18|121.12|121.1|121.08|19771
1645028600000|2022-02-16 16:23:20|121.16|121.14|121.2|121.16|121.2|121.16|121.16|121.14|1497
1645028610000|2022-02-16 16:23:30|||||||||450
1645028630000|2022-02-16 16:23:50|121.18||121.2||121.2||121.18||2479
1645028640000|2022-02-16 16:24:00||121.18||121.18||121.18||121.18|19
1645028650000|2022-02-16 16:24:10||121.16||121.16||121.16||121.16|2436
1645028660000|2022-02-16 16:24:20|121.18|121.18|121.18|121.14|121.18|121.18|121.18|121.14|5679
1645028670000|2022-02-16 16:24:30|121.16|121.1|121.16|121.1|121.18|121.14|121.14|121.1|16534
1645028680000|2022-02-16 16:24:40|121.14|121.12|121.14|121.1|121.14|121.12|121.14|121.1|0
1645028690000|2022-02-16 16:24:50|121.16||121.14||121.16||121.14||900
1645028700000|2022-02-16 16:25:00|121.16|121.12|121.18|121.12|121.18|121.12|121.16|121.12|14689
1645028710000|2022-02-16 16:25:10|121.2|121.14|121.2|121.16|121.2|121.16|121.2|121.12|2337
1645028720000|2022-02-16 16:25:20||121.18||121.18||121.18||121.18|1866
1645028730000|2022-02-16 16:25:30|121.22|121.2|121.28|121.22|121.28|121.22|121.22|121.2|2698
1645028740000|2022-02-16 16:25:40|121.3|121.24|121.3|121.24|121.32|121.24|121.28|121.24|664
1645028750000|2022-02-16 16:25:50|121.28|121.26|121.32|121.26|121.32|121.26|121.28|121.24|10908
1645028760000|2022-02-16 16:26:00|121.34|121.28|121.34|121.28|121.36|121.28|121.32|121.28|53
1645028770000|2022-02-16 16:26:10|121.36|121.34|121.38|121.32|121.38|121.34|121.34|121.28|4920
1645028780000|2022-02-16 16:26:20|121.4|121.34|121.42|121.36|121.42|121.36|121.4|121.34|5853
1645028800000|2022-02-16 16:26:40|121.44|121.38|121.44|121.4|121.46|121.42|121.44|121.38|14325
1645028810000|2022-02-16 16:26:50|121.46|121.42|121.44|121.4|121.48|121.42|121.44|121.38|38778
1645028820000|2022-02-16 16:27:00|121.42|121.42|121.42|121.36|121.42|121.42|121.38|121.36|5510
1645028830000|2022-02-16 16:27:10|121.44|121.38|121.46|121.42|121.46|121.42|121.42|121.38|17169
1645028840000|2022-02-16 16:27:20|121.48|121.46|121.5|121.46|121.5|121.46|121.46|121.42|98030
1645028850000|2022-02-16 16:27:30|121.48|121.44|121.5|121.46|121.5|121.46|121.48|121.44|18488
1645028860000|2022-02-16 16:27:40|121.52|121.44|121.44|121.4|121.52|121.44|121.44|121.38|55135
1645028870000|2022-02-16 16:27:50|121.42|121.38|121.46|121.42|121.46|121.42|121.42|121.36|7867
1645028880000|2022-02-16 16:28:00|||||||||2000
1645028890000|2022-02-16 16:28:10|||||||||44035
1645028900000|2022-02-16 16:28:20|121.48|121.44|121.5|121.44|121.52|121.44|121.48|121.44|684
1645028910000|2022-02-16 16:28:30|121.48|121.42|121.48|121.44|121.48|121.44|121.46|121.42|8815
1645028920000|2022-02-16 16:28:40|121.5|121.42|121.48|121.42|121.5|121.42|121.46|121.42|4955
1645028930000|2022-02-16 16:28:50|121.46|121.4|121.46|121.42|121.46|121.42|121.44|121.36|6247
1645028940000|2022-02-16 16:29:00|121.48|121.44|121.5|121.46|121.5|121.48|121.48|121.44|6545
1645028950000|2022-02-16 16:29:10|121.48|121.44|121.48|121.4|121.48|121.44|121.46|121.4|5755
1645028960000|2022-02-16 16:29:20|121.46|121.36|121.44|121.36|121.48|121.36|121.44|121.36|5096
1645028970000|2022-02-16 16:29:30|121.42|121.32|121.38|121.34|121.42|121.38|121.38|121.32|9323
1645028980000|2022-02-16 16:29:40|121.4|121.38|121.44|121.38|121.44|121.38|121.4|121.38|170
1645028990000|2022-02-16 16:29:50|121.46|121.34|121.44|121.38|121.46|121.38|121.42|121.32|11842
1645084810000|2022-02-17 08:00:10|121.18|119.82|121.18|120.82|121.18|120.88|120.9|119.82|103776
1645084820000|2022-02-17 08:00:20|121.06|120.8|120.9|120.68|121.18|120.84|120.9|120.56|20001
1645084830000|2022-02-17 08:00:30|121.06|120.56|120.6|120.28|121.14|120.64|120.54|120.24|18772
1645084840000|2022-02-17 08:00:40|120.58|120.3|120.6|120.28|120.62|120.4|120.5|120.28|2514
1645084850000|2022-02-17 08:00:50|120.58|120.26|120.54|120.12|120.62|120.26|120.46|120.1|4667
1645084860000|2022-02-17 08:01:00|120.42|120.1|120.38|120|120.54|120.1|120.3|119.98|3297
1645084870000|2022-02-17 08:01:10|120.26|119.98|120.14|119.82|120.38|119.98|120.14|119.82|1711
1645084880000|2022-02-17 08:01:20|120.12|119.84|120.38|119.86|120.38|119.92|120.06|119.76|2000
1645084890000|2022-02-17 08:01:30|120.36|119.88|120.26|119.94|120.38|119.94|120.2|119.88|1200
1645084900000|2022-02-17 08:01:40|120.34|119.82|120.36|119.98|120.38|119.98|120.34|119.82|403
1645084910000|2022-02-17 08:01:50|120.38|120|120.38|120.02|120.4|120.02|120.36|120|18609
1645084920000|2022-02-17 08:02:00|||||||||82502
1645084930000|2022-02-17 08:02:10|120.4|120.12|120.46|119.96|120.64|120.5|120.4|119.94|71395
1645084940000|2022-02-17 08:02:20|120.44|119.98|120.38|119.96|120.62|120.2|120.38|119.96|237
1645084950000|2022-02-17 08:02:30|120.34|119.98|120.3|119.96|120.38|120|120.3|119.96|440
1645084960000|2022-02-17 08:02:40|120.36|119.98|120.46|120.38|120.64|120.4|120.24|119.96|22032
1645084970000|2022-02-17 08:02:50|120.44|120.4|120.58|120.4|120.68|120.44|120.44|120.02|6385
1645084980000|2022-02-17 08:03:00|120.54|120.38|120.68|120.4|120.68|120.44|120.54|120.22|42863
1645084990000|2022-02-17 08:03:10|120.74|120.6|120.74|120.6|120.74|120.6|120.72|120.4|5106
1645085000000|2022-02-17 08:03:20|120.72|120.48|120.98|120.6|121|120.6|120.64|120.26|20632
1645085020000|2022-02-17 08:03:40|121.06|120.62|121.04|120.64|121.06|120.64|121.04|120.62|1859
1645085030000|2022-02-17 08:03:50|||||||||3157
1645085040000|2022-02-17 08:04:00|121.12|120.66|121.2|121.02|121.3|121.14|121.08|120.66|9974
1645085050000|2022-02-17 08:04:10|121.3|121|121.18|121|121.3|121|121.18|120.88|6119
1645085060000|2022-02-17 08:04:20|121.28|120.86|121.28|121|121.3|121|121.14|120.86|3930
1645085070000|2022-02-17 08:04:30|121.26|120.86|121.08|121|121.26|121|121.08|120.86|7365
1645085080000|2022-02-17 08:04:40|121.06|120.86|120.96|120.68|121.08|121|120.86|120.52|76035
1645085090000|2022-02-17 08:04:50|||||||||5000
1645085100000|2022-02-17 08:05:00|121.06|120.82|121.26|120.94|121.3|120.94|121.06|120.82|6730
1645085110000|2022-02-17 08:05:10|121.24|120.96|121.48|121.24|121.66|121.26|121.24|120.96|6491
1645085120000|2022-02-17 08:05:20|121.46|121.14|121.36|121.08|121.46|121.14|121.36|121.04|457
1645085130000|2022-02-17 08:05:30|121.34|121|121.32|121.02|121.34|121.04|121.32|120.98|622
1645085140000|2022-02-17 08:05:40|121.3|121.16|121.28|120.98|121.3|121.16|121.28|120.92|600
1645085160000|2022-02-17 08:06:00|||||||||43307
1645085180000|2022-02-17 08:06:20|||||||||7927
1645085200000|2022-02-17 08:06:40||121||121||121.02||120.98|0
1645085210000|2022-02-17 08:06:50|121.24|120.96|121.06|120.88|121.24|120.96|121.06|120.72|1840
1645085250000|2022-02-17 08:07:30|120.98|120.78|120.96|120.7|121.04|120.78|120.94|120.66|869
1645085260000|2022-02-17 08:07:40|120.92||120.92||120.92||120.9||0
1645085270000|2022-02-17 08:07:50|||||||||3323
1645085300000|2022-02-17 08:08:20|||||||||56362
1645085310000|2022-02-17 08:08:30|120.96|120.72|121.24|121.02|121.28|121.08|120.96|120.72|9679
1645085320000|2022-02-17 08:08:40|121.26|121.08|121.42|121.26|121.42|121.32|121.26|121.08|27122
1645085330000|2022-02-17 08:08:50||121.3||121.3||121.32||121.2|0
1645085340000|2022-02-17 08:09:00|121.5|121.32|121.52|121.32|121.54|121.4|121.5|121.3|8987
1645085350000|2022-02-17 08:09:10|121.54|121.3|121.54|121.34|121.56|121.5|121.52|121.3|5589
1645085360000|2022-02-17 08:09:20|121.52|121.32|121.48|121.18|121.52|121.32|121.48|121.16|4601
1645085370000|2022-02-17 08:09:30||121.2||121.28||121.32||121.2|6
1645085380000|2022-02-17 08:09:40|121.5|121.32|121.54|121.4|121.54|121.4|121.5|121.24|4025
1645085390000|2022-02-17 08:09:50|121.56|121.42|121.68|121.48|121.72|121.5|121.54|121.36|10746
1645085400000|2022-02-17 08:10:00|121.74|121.5|121.78|121.5|121.78|121.56|121.74|121.44|0
1645085420000|2022-02-17 08:10:20|121.66|121.48|121.52|121.32|121.66|121.48|121.52|121.3|17854
1645085430000|2022-02-17 08:10:30|121.5|121.36|121.44|121.28|121.52|121.36|121.42|121.22|2704
1645085440000|2022-02-17 08:10:40|121.5|121.34|121.62|121.42|121.7|121.44|121.5|121.34|5499
1645085460000|2022-02-17 08:11:00|121.7|121.44|121.6|121.42|121.7|121.48|121.6|121.42|9221
1645085470000|2022-02-17 08:11:10||121.36||121.42||121.42||121.36|513
1645085490000|2022-02-17 08:11:30|121.66|121.44|121.68|121.44|121.7|121.44|121.66|121.44|808
1645085500000|2022-02-17 08:11:40|121.7|121.46|121.58|121.42|121.74|121.48|121.52|121.24|12063
1645085510000|2022-02-17 08:11:50|121.54||121.54||121.54||121.54||0
1645085520000|2022-02-17 08:12:00|121.5|121.32|121.46|121.24|121.54|121.32|121.46|121.24|697
1645085540000|2022-02-17 08:12:20|121.5|121.3|121.5|121.28|121.54|121.3|121.46|121.2|0
1645085550000|2022-02-17 08:12:30|121.42|121.24|121.56|121.4|121.56|121.4|121.42|121.16|4639
1645085560000|2022-02-17 08:12:40|121.54|121.36|121.54|121.36|121.54|121.36|121.54|121.36|2836
1645085570000|2022-02-17 08:12:50||121.34||121.34||121.36||121.34|0
1645085580000|2022-02-17 08:13:00|121.5|121.32|121.44|121.22|121.5|121.32|121.44|121.2|9806
1645085590000|2022-02-17 08:13:10|121.42|121.16|121.38|121.16|121.42|121.18|121.24|121.04|50
1645085600000|2022-02-17 08:13:20|121.34|121.12|121.34|121.12|121.34|121.16|121.34|121.12|0
1645085610000|2022-02-17 08:13:30|121.3|121.08|121.16|121|121.3|121.1|121.16|120.96|5134
1645085620000|2022-02-17 08:13:40|121.22||121.22||121.22||121.22||0
1645085650000|2022-02-17 08:14:10|121.16|120.96|121.14|120.92|121.18|120.96|121.1|120.88|0
1645085660000|2022-02-17 08:14:20|121.1|120.88|121.12|120.92|121.14|121.04|121.1|120.88|4004
1645085670000|2022-02-17 08:14:30|121.14|121.02|121.22|121.12|121.34|121.3|121.14|120.96|31950
1645085680000|2022-02-17 08:14:40|121.2|121.1|121.2|121.1|121.2|121.1|121.2|121.1|0
1645085690000|2022-02-17 08:14:50|121.22|121.12|121.22|121.12|121.22|121.12|121.22|121.12|0
1645085700000|2022-02-17 08:15:00|121.2|121.1|121.2|121.1|121.2|121.1|121.2|121.1|57
1645085710000|2022-02-17 08:15:10|121.18|121.04|121.16|121|121.18|121.04|121.16|121|1218
1645085720000|2022-02-17 08:15:20||121.02||121.02||121.02||121.02|0
1645085730000|2022-02-17 08:15:30|121.2|121.04|121.2|121.04|121.2|121.06|121.16|121.02|3657
1645085740000|2022-02-17 08:15:40||121.06||121.06||121.06||121.06|5000
1645085750000|2022-02-17 08:15:50|121.16|121.04|121.16|121.02|121.2|121.04|121.16|121|0
1645085760000|2022-02-17 08:16:00|121.14|121|121|120.84|121.14|121.02|121|120.84|3280
1645085770000|2022-02-17 08:16:10|121.02|120.92|121.14|121.04|121.22|121.06|121.02|120.92|15885
1645085780000|2022-02-17 08:16:20||121.06||121.06||121.06||121.06|130
1645085790000|2022-02-17 08:16:30|121.1|121.04|121.12|120.98|121.12|121.04|121.06|120.92|951
1645085800000|2022-02-17 08:16:40|121.1|120.92|121.1|120.96|121.12|120.98|121.1|120.92|0
1645085820000|2022-02-17 08:17:00|121.08|120.92|121.1|121.02|121.1|121.02|120.96|120.92|2688
1645085830000|2022-02-17 08:17:10|121.12|121.04|121.22|121.06|121.22|121.06|121.12|121.04|1525
1645085840000|2022-02-17 08:17:20|121.18|121|121.12|120.96|121.18|121|121.12|120.92|1627
1645085860000|2022-02-17 08:17:40|121.18|121.02|121.2|121.02|121.22|121.02|121.18|121.02|0
1645085870000|2022-02-17 08:17:50|||||||||2463
1645085880000|2022-02-17 08:18:00|121.18||121.14||121.18||121.14||7636
1645085890000|2022-02-17 08:18:10|121.12|120.96|121.14|120.98|121.14|120.98|121.12|120.96|0
1645085910000|2022-02-17 08:18:30|121.18|121.04|121.12|120.96|121.22|121.1|121.12|120.96|4540
1645085920000|2022-02-17 08:18:40|121.08|120.94|121|120.88|121.1|120.94|121|120.86|10524
1645085930000|2022-02-17 08:18:50|120.98|120.86|121.1|120.96|121.1|120.98|120.98|120.86|2075
1645085940000|2022-02-17 08:19:00|121.08|120.94|121.08|120.9|121.08|120.98|121.08|120.9|0
1645085950000|2022-02-17 08:19:10|121.1|120.98|121.14|121.02|121.18|121.02|121.1|120.98|9749
1645085960000|2022-02-17 08:19:20|121.16|121|121.02|120.88|121.16|121|121.02|120.84|0
1645085970000|2022-02-17 08:19:30|121.04|120.86|121.04|120.88|121.08|120.92|120.98|120.82|1
1645085980000|2022-02-17 08:19:40|121.02|120.84|121.02|120.86|121.02|120.88|120.98|120.84|0
1645085990000|2022-02-17 08:19:50|120.98|120.84|120.92|120.74|120.98|120.84|120.92|120.74|0
1645086000000|2022-02-17 08:20:00||120.76||120.76||120.78||120.74|0
1645086010000|2022-02-17 08:20:10||120.74||120.74||120.74||120.74|0
1645086020000|2022-02-17 08:20:20|120.9|120.76|120.84|120.66|120.9|120.78|120.84|120.66|0
1645086030000|2022-02-17 08:20:30|120.82|120.64|120.8|120.64|120.82|120.64|120.8|120.62|0
1645086050000|2022-02-17 08:20:50||120.68||120.68||120.68||120.68|0
1645086060000|2022-02-17 08:21:00|120.78|120.64|120.76|120.62|120.78|120.66|120.76|120.56|3
1645086080000|2022-02-17 08:21:20||120.6||120.58||120.6||120.58|0
1645086120000|2022-02-17 08:22:00|120.74|120.6|120.7|120.56|120.76|120.6|120.7|120.56|55
1645086130000|2022-02-17 08:22:10|120.74|120.58|120.74|120.6|120.74|120.6|120.74|120.58|0
1645086140000|2022-02-17 08:22:20|120.7|120.58|120.7|120.56|120.7|120.58|120.7|120.56|0
1645086220000|2022-02-17 08:23:40|120.74|120.58|120.74|120.58|120.74|120.58|120.74|120.58|0
1645086230000|2022-02-17 08:23:50|120.72|120.56|120.56|120.46|120.72|120.56|120.52|120.38|20082
1645086240000|2022-02-17 08:24:00|120.62|120.48|120.62|120.46|120.7|120.54|120.52|120.46|5445
1645086250000|2022-02-17 08:24:10|120.64|120.5|120.66|120.58|120.66|120.58|120.64|120.5|0
1645086260000|2022-02-17 08:24:20||120.54||120.54||120.54||120.54|0
1645086270000|2022-02-17 08:24:30|120.62|120.52|120.46|120.3|120.66|120.52|120.38|120.24|3661
1645086290000|2022-02-17 08:24:50|120.44|120.28|120.38|120.22|120.44|120.28|120.38|120.22|17
1645086300000|2022-02-17 08:25:00|120.4|120.28|120.4|120.28|120.4|120.28|120.4|120.28|0
1645086310000|2022-02-17 08:25:10|120.38|120.24|120.28|120.14|120.38|120.24|120.28|120.12|600
1645086350000|2022-02-17 08:25:50|120.26||120.26||120.26||120.26||566
1645086360000|2022-02-17 08:26:00|120.28|120.16|120.22|120.1|120.48|120.3|120.22|120.08|47134
1645086370000|2022-02-17 08:26:10|120.26|120.16|120.32|120.22|120.36|120.22|120.26|120.16|9261
1645086380000|2022-02-17 08:26:20|120.3|120.2|120.38|120.26|120.4|120.26|120.26|120.18|97910
1645086390000|2022-02-17 08:26:30|120.34|120.24|120.36|120.26|120.38|120.26|120.34|120.24|1387
1645086400000|2022-02-17 08:26:40|120.38|120.24|120.34|120.24|120.4|120.28|120.32|120.22|168442
1645086410000|2022-02-17 08:26:50|120.36|120.22|120.32|120.24|120.44|120.3|120.3|120.22|170199
1645086420000|2022-02-17 08:27:00|120.3|120.22|120.04|119.9|120.32|120.24|120.02|119.86|97665
1645086430000|2022-02-17 08:27:10|120.02|119.88|120|119.84|120.02|119.88|119.96|119.78|7418
1645086440000|2022-02-17 08:27:20|120.04|119.86|120.06|119.9|120.12|119.96|120.04|119.86|5144
1645086450000|2022-02-17 08:27:30|120.04|119.82|119.96|119.84|120.04|119.84|119.94|119.74|10248
1645086460000|2022-02-17 08:27:40|119.94|119.78|119.9|119.78|119.98|119.84|119.9|119.78|3906
1645086470000|2022-02-17 08:27:50|119.98|119.8|120.06|119.88|120.06|119.88|119.96|119.8|0
1645086480000|2022-02-17 08:28:00|120.1|119.9|119.78|119.62|120.1|119.92|119.78|119.58|5244
1645086490000|2022-02-17 08:28:10|119.8||119.8||119.8||119.8||0
1645086510000|2022-02-17 08:28:30|119.78|119.64|119.86|119.7|119.88|119.7|119.78|119.64|5
1645086520000|2022-02-17 08:28:40|119.8|119.62|119.8|119.66|119.8|119.66|119.74|119.5|5658
1645086530000|2022-02-17 08:28:50|119.88|119.68|120|119.82|120|119.82|119.88|119.68|1662
1645086540000|2022-02-17 08:29:00|119.9|119.8|119.7|119.58|119.9|119.8|119.68|119.52|0
1645086550000|2022-02-17 08:29:10|119.72|119.5|119.8|119.72|119.9|119.72|119.72|119.5|4020
1645086560000|2022-02-17 08:29:20|119.78|119.66|119.8|119.66|119.88|119.7|119.76|119.58|15890
1645086570000|2022-02-17 08:29:30|119.84|119.68|119.88|119.72|119.88|119.74|119.84|119.68|5
1645086580000|2022-02-17 08:29:40|119.86|119.7|119.76|119.66|119.86|119.7|119.74|119.66|2750
1645086590000|2022-02-17 08:29:50|119.82|119.68|119.88|119.74|119.92|119.74|119.82|119.68|0
1645086600000|2022-02-17 08:30:00|119.9|119.78|119.88|119.72|119.92|119.78|119.84|119.7|2838
1645086610000|2022-02-17 08:30:10|119.9|119.74|119.88|119.8|119.9|119.8|119.86|119.74|0
1645086620000|2022-02-17 08:30:20|119.86|119.76|119.78|119.64|119.86|119.76|119.76|119.6|10603
1645086630000|2022-02-17 08:30:30|119.82||119.78||119.82||119.76||47453
1645086640000|2022-02-17 08:30:40|119.82|119.68|119.86|119.7|119.9|119.7|119.78|119.64|6698
1645086650000|2022-02-17 08:30:50|119.88|119.74|119.88|119.76|119.88|119.76|119.88|119.74|0
1645086660000|2022-02-17 08:31:00|119.84|119.74|119.88|119.78|119.88|119.78|119.82|119.74|15956
1645086670000|2022-02-17 08:31:10|119.86|119.8|119.8|119.66|119.88|119.8|119.8|119.64|18744
1645086680000|2022-02-17 08:31:20|119.84|119.68|119.88|119.76|119.96|119.8|119.84|119.68|20198
1645086690000|2022-02-17 08:31:30|119.92|119.78|119.78|119.62|119.92|119.8|119.76|119.6|2204
1645086700000|2022-02-17 08:31:40|119.8|119.64|119.86|119.74|119.92|119.74|119.76|119.62|3206
1645086720000|2022-02-17 08:32:00|119.84|119.7|119.76|119.62|119.84|119.7|119.74|119.62|4809
1645086730000|2022-02-17 08:32:10|119.8|119.64|119.8|119.72|119.9|119.74|119.76|119.62|18579
1645086760000|2022-02-17 08:32:40|119.78|119.66|119.78|119.64|119.8|119.66|119.72|119.62|8728
1645086770000|2022-02-17 08:32:50|119.76|119.62|119.76|119.64|119.78|119.68|119.74|119.62|2000
1645086780000|2022-02-17 08:33:00|119.74|119.62|119.74|119.62|119.92|119.86|119.64|119.48|133467
1645086790000|2022-02-17 08:33:10|119.72|119.58|119.64|119.48|119.72|119.58|119.64|119.46|50643
1645086800000|2022-02-17 08:33:20|119.62|119.46|119.52|119.38|119.62|119.46|119.52|119.34|2
1645086810000|2022-02-17 08:33:30||119.36||119.34||119.36||119.34|0
1645086820000|2022-02-17 08:33:40||119.36||119.36||119.36||119.36|0
1645086830000|2022-02-17 08:33:50|119.5|119.34|119.48|119.32|119.5|119.34|119.48|119.32|0
1645086840000|2022-02-17 08:34:00|119.52|119.38|119.42|119.24|119.56|119.5|119.42|119.22|29178
1645086850000|2022-02-17 08:34:10|119.4|119.22|119.42|119.26|119.44|119.26|119.34|119.16|11625
1645086860000|2022-02-17 08:34:20|||||||||3000
1645086870000|2022-02-17 08:34:30|119.4|119.28|119.36|119.18|119.4|119.3|119.34|119.16|1992
1645086880000|2022-02-17 08:34:40|119.38|119.2|119.3|119.14|119.38|119.2|119.3|119.1|11021
1645086900000|2022-02-17 08:35:00|119.28|119.12|119.08|118.92|119.28|119.12|119.08|118.9|15666
1645086910000|2022-02-17 08:35:10|119.06|118.9|119|118.82|119.06|118.9|118.84|118.74|41043
1645086920000|2022-02-17 08:35:20|118.98|118.8|118.84|118.7|119|118.8|118.84|118.7|47885
1645086930000|2022-02-17 08:35:30|118.9|118.72|118.76|118.62|119.12|119.08|118.76|118.6|183752
1645086940000|2022-02-17 08:35:40|118.74|118.66|118.74|118.66|118.76|118.68|118.74|118.64|23826
1645086950000|2022-02-17 08:35:50|118.76|118.68|118.76|118.56|119|118.76|118.74|118.56|28363
1645086970000|2022-02-17 08:36:10|118.78|118.66|118.72|118.56|118.92|118.76|118.72|118.56|22617
1645086980000|2022-02-17 08:36:20|118.7|118.5|118.78|118.64|118.82|118.64|118.66|118.5|3510
1645086990000|2022-02-17 08:36:30|||||||||408
1645087000000|2022-02-17 08:36:40|118.84|118.66|118.78|118.64|118.84|118.7|118.78|118.6|5079
1645087010000|2022-02-17 08:36:50|118.84|118.7|118.84|118.74|118.84|118.74|118.8|118.58|7837
1645087020000|2022-02-17 08:37:00|118.82|118.68|118.78|118.64|118.82|118.68|118.78|118.56|12612
1645087030000|2022-02-17 08:37:10|||||||||33369
1645087040000|2022-02-17 08:37:20|118.76|118.66|118.78|118.66|118.78|118.66|118.76|118.66|0
1645087050000|2022-02-17 08:37:30|118.76|118.64|118.7|118.52|118.76|118.64|118.66|118.5|2131
1645087060000|2022-02-17 08:37:40|118.64|118.5|118.64|118.52|118.64|118.52|118.62|118.5|0
1645087070000|2022-02-17 08:37:50|118.7|118.54|118.7|118.62|118.7|118.62|118.7|118.54|26819
1645087080000|2022-02-17 08:38:00|118.78|118.64|118.84|118.7|118.9|118.74|118.76|118.64|8131
1645087090000|2022-02-17 08:38:10|118.8|118.72|118.76|118.64|118.84|118.76|118.74|118.58|33481
1645087100000|2022-02-17 08:38:20|||||||||3000
1645087110000|2022-02-17 08:38:30|118.82|118.66|118.7|118.62|118.84|118.7|118.7|118.56|5861
1645087120000|2022-02-17 08:38:40|118.74|118.64|118.74|118.66|118.78|118.66|118.74|118.64|38116
1645087130000|2022-02-17 08:38:50|118.76|118.68|118.78|118.68|118.84|118.76|118.76|118.6|22335
1645087140000|2022-02-17 08:39:00|118.74|118.66|118.7|118.66|118.74|118.66|118.7|118.66|159
1645087150000|2022-02-17 08:39:10|118.68|118.58|118.62|118.5|118.68|118.58|118.62|118.5|1713
1645087160000|2022-02-17 08:39:20|118.64|118.52|118.64|118.54|118.64|118.56|118.64|118.52|10113
1645087170000|2022-02-17 08:39:30|118.7|118.56|118.76|118.62|118.78|118.66|118.7|118.56|5066
1645087180000|2022-02-17 08:39:40|118.74|118.64|118.74|118.6|118.74|118.64|118.74|118.58|83
1645087190000|2022-02-17 08:39:50|118.76|118.62|118.74|118.64|118.78|118.64|118.74|118.62|1712
1645087200000|2022-02-17 08:40:00|118.72|118.62|118.64|118.52|118.74|118.62|118.64|118.5|6465
1645087210000|2022-02-17 08:40:10|118.62|118.5|118.66|118.54|118.66|118.58|118.62|118.5|7914
1645087220000|2022-02-17 08:40:20|118.64|118.56|118.72|118.62|118.72|118.62|118.62|118.5|15346
1645087250000|2022-02-17 08:40:50|||||||||5000
1645087260000|2022-02-17 08:41:00|118.7|118.6|118.66|118.56|118.7|118.6|118.66|118.54|4501
1645087270000|2022-02-17 08:41:10|118.64|118.54|118.6|118.5|118.66|118.54|118.6|118.5|2209
1645087280000|2022-02-17 08:41:20|118.62|118.54|118.82|118.68|118.84|118.68|118.6|118.54|31710
1645087290000|2022-02-17 08:41:30|118.8||118.8||118.8||118.8||0
1645087320000|2022-02-17 08:42:00|118.82|118.7|118.86|118.7|118.9|118.8|118.82|118.68|19917
1645087350000|2022-02-17 08:42:30|118.84|118.68|118.86|118.74|118.86|118.76|118.72|118.64|19419
1645087360000|2022-02-17 08:42:40|118.92|118.8|118.92|118.78|118.92|118.82|118.92|118.78|590
1645087370000|2022-02-17 08:42:50||118.8||118.82||118.82||118.8|12
1645087380000|2022-02-17 08:43:00|119|118.84|119.2|119.06|119.2|119.06|119|118.84|15689
1645087390000|2022-02-17 08:43:10|119.18||119.18||119.18||119.18||5010
1645087420000|2022-02-17 08:43:40|119.16|119.04|119.18|118.96|119.18|119.04|119.12|118.94|12399
1645087430000|2022-02-17 08:43:50|119.2|118.98|119.16|119.02|119.2|119.1|119.14|118.94|5984
1645087440000|2022-02-17 08:44:00|119.12|118.94|119.04|118.94|119.12|118.96|119.04|118.94|4305
1645087460000|2022-02-17 08:44:20|119.08|118.98|119.12|118.98|119.14|118.98|119.08|118.98|2583
1645087470000|2022-02-17 08:44:30|119.1|118.96|119.1|118.94|119.12|118.98|119.1|118.92|0
1645087480000|2022-02-17 08:44:40|119.06|118.96|119.1|118.96|119.1|118.96|119.06|118.96|18
1645087490000|2022-02-17 08:44:50|119.06|118.94|119.06|118.9|119.08|118.94|118.98|118.86|3881
1645087500000|2022-02-17 08:45:00|119.08|118.92|118.96|118.8|119.08|118.92|118.96|118.8|3509
1645087510000|2022-02-17 08:45:10|118.94|118.78|118.96|118.88|118.96|118.88|118.9|118.76|2961
1645087520000|2022-02-17 08:45:20|||||||||12542
1645087530000|2022-02-17 08:45:30|118.94|118.82|118.96|118.82|118.96|118.84|118.92|118.76|3763
1645087540000|2022-02-17 08:45:40|119|118.98|119.02|118.88|119.06|118.98|118.94|118.82|52908
1645087550000|2022-02-17 08:45:50|118.98|118.86|119.02|118.88|119.02|118.88|118.96|118.82|89805
1645087560000|2022-02-17 08:46:00|119.04||119.04||119.04||119.02||0
1645087570000|2022-02-17 08:46:10|119.02||119.02||119.02||119.02||0
1645087580000|2022-02-17 08:46:20|119|118.86|119|118.86|119|118.9|118.96|118.86|3700
1645087590000|2022-02-17 08:46:30|119.02|118.92|118.98|118.86|119.08|118.92|118.98|118.86|0
1645087600000|2022-02-17 08:46:40|118.96||118.98||118.98||118.96||8440
1645087610000|2022-02-17 08:46:50|118.96|118.88|118.98|118.86|118.98|118.88|118.94|118.86|26700
1645087620000|2022-02-17 08:47:00|118.96|118.82|118.98|118.86|118.98|118.86|118.92|118.8|17139
1645087630000|2022-02-17 08:47:10|119|118.92|119.1|119|119.12|119|119|118.92|13820
1645087640000|2022-02-17 08:47:20|119.12|118.98|119.06|118.94|119.12|118.98|119.06|118.92|50
1645087650000|2022-02-17 08:47:30|119.08|118.98|119.1|118.96|119.1|118.98|119.08|118.94|539
1645087660000|2022-02-17 08:47:40|119.08||119.06||119.08||119.06||0
1645087670000|2022-02-17 08:47:50|119.08|118.98|119.1|119|119.1|119|119.06|118.98|662
1645087680000|2022-02-17 08:48:00|119.12|119.02|119.2|119.06|119.2|119.06|119.12|119.02|9803
1645087690000|2022-02-17 08:48:10|119.18||119.18||119.18||119.18||0
1645087700000|2022-02-17 08:48:20|119.2|119.08|119.28|119.14|119.28|119.14|119.2|119.08|2984
1645087710000|2022-02-17 08:48:30|119.26|119.18|119.2|119.08|119.26|119.18|119.2|119.08|4757
1645087720000|2022-02-17 08:48:40|119.22|119.1|119.24|119.14|119.24|119.14|119.22|119.08|0
1645087730000|2022-02-17 08:48:50|119.26||119.28||119.28||119.26||0
1645087740000|2022-02-17 08:49:00|||||||||25000
1645087750000|2022-02-17 08:49:10|119.26|119.12|119.24|119.1|119.26|119.12|119.24|119.1|0
1645087760000|2022-02-17 08:49:20|119.26||119.26||119.26||119.24||490
1645087770000|2022-02-17 08:49:30|119.24|119.08|119.1|119|119.24|119.08|119.08|118.96|3159
1645087780000|2022-02-17 08:49:40|||||||||703
1645087790000|2022-02-17 08:49:50|119.12|119.04|119.16|119.04|119.24|119.1|119.12|119|8805
1645087800000|2022-02-17 08:50:00|119.14|119|119.12|119|119.14|119|119.12|119|0
1645087810000|2022-02-17 08:50:10|119.16|119.02|119.18|119.06|119.18|119.06|119.16|119.02|0
1645087830000|2022-02-17 08:50:30|119.16|119.04|119.16|119.04|119.18|119.04|119.14|119|0
1645087840000|2022-02-17 08:50:40|119.18|119.02|119.16|119.02|119.18|119.02|119.16|119.02|2
1645087850000|2022-02-17 08:50:50||119||119||119||119|0
1645087860000|2022-02-17 08:51:00|119.12||119.12||119.12||119.12||0
1645087870000|2022-02-17 08:51:10|119.08|118.98|119.06|118.92|119.12|119|119.06|118.92|5372
1645087880000|2022-02-17 08:51:20|119.1|118.94|119.1|118.92|119.12|118.96|119.1|118.92|0
1645087890000|2022-02-17 08:51:30||118.94||118.96||118.96||118.94|0
1645087920000|2022-02-17 08:52:00|119.04|118.94|118.88|118.76|119.04|118.94|118.86|118.74|22061
1645087930000|2022-02-17 08:52:10||118.74||118.74||118.74||118.74|0
1645087940000|2022-02-17 08:52:20|118.9|118.76|118.82|118.68|118.92|118.76|118.82|118.68|0
1645087950000|2022-02-17 08:52:30||118.7||118.68||118.72||118.68|0
1645087970000|2022-02-17 08:52:50|118.8|118.66|118.78|118.64|118.82|118.68|118.76|118.62|337
1645087980000|2022-02-17 08:53:00|118.76|118.62|118.7|118.58|118.76|118.62|118.7|118.58|0
1645087990000|2022-02-17 08:53:10|118.68|118.6|118.54|118.44|118.68|118.6|118.54|118.42|11876
1645088000000|2022-02-17 08:53:20|118.58|118.42|118.62|118.5|118.62|118.5|118.58|118.42|679
1645088010000|2022-02-17 08:53:30|118.66|118.52|118.66|118.52|118.68|118.58|118.62|118.5|2802
1645088020000|2022-02-17 08:53:40|118.68|118.54|118.7|118.54|118.72|118.54|118.68|118.54|0
1645088030000|2022-02-17 08:53:50|118.72|118.56|118.76|118.62|118.76|118.62|118.72|118.56|27042
1645088050000|2022-02-17 08:54:10|118.74|118.6|118.62|118.48|118.74|118.6|118.62|118.46|6327
1645088060000|2022-02-17 08:54:20|118.66|118.5|118.64|118.52|118.7|118.56|118.62|118.5|2549
1645088070000|2022-02-17 08:54:30|118.62|118.5|118.58|118.46|118.64|118.5|118.58|118.42|25000
1645088080000|2022-02-17 08:54:40|||||||||18235
1645088090000|2022-02-17 08:54:50|118.62|118.5|118.74|118.6|118.74|118.6|118.62|118.5|23825
1645088100000|2022-02-17 08:55:00|118.78|118.76|118.8|118.66|118.88|118.78|118.78|118.62|30152
1645088110000|2022-02-17 08:55:10|118.82||118.84||118.86||118.82||25000
1645088120000|2022-02-17 08:55:20|118.86|118.86|118.8|118.66|118.88|118.86|118.72|118.6|55250
1645088130000|2022-02-17 08:55:30|118.78|118.68|118.86|118.72|118.9|118.72|118.78|118.66|0
1645088140000|2022-02-17 08:55:40||118.68||118.66||118.68||118.66|5084
1645088150000|2022-02-17 08:55:50|118.84|118.72|118.84|118.66|118.84|118.72|118.84|118.66|1389
1645088160000|2022-02-17 08:56:00|118.9|118.74|118.84|118.72|118.94|118.78|118.84|118.7|4182
1645088180000|2022-02-17 08:56:20|118.86|118.74|118.88|118.74|118.88|118.74|118.86|118.74|0
1645088190000|2022-02-17 08:56:30|118.86|118.72|118.82|118.72|118.86|118.72|118.82|118.72|0
1645088200000|2022-02-17 08:56:40|118.84|118.74|118.84|118.72|118.88|118.74|118.84|118.72|0
1645088220000|2022-02-17 08:57:00|118.86|118.74|118.88|118.76|118.88|118.76|118.86|118.74|0
1645088230000|2022-02-17 08:57:10|118.86|118.74|118.88|118.8|118.88|118.8|118.86|118.74|85
1645088240000|2022-02-17 08:57:20|||||||||18024
1645088250000|2022-02-17 08:57:30||118.78||118.78||118.78||118.78|1357
1645088260000|2022-02-17 08:57:40|118.92|118.76|118.96|118.86|118.96|118.86|118.92|118.76|1309
1645088270000|2022-02-17 08:57:50||118.9||118.84||118.9||118.84|0
1645088280000|2022-02-17 08:58:00|118.98|118.9|119.1|118.98|119.1|118.98|118.98|118.84|19130
1645088290000|2022-02-17 08:58:10|119.08|118.94|118.98|118.86|119.1|118.94|118.96|118.8|33292
1645088300000|2022-02-17 08:58:20|118.96|118.82|118.96|118.82|118.96|118.82|118.96|118.8|1469
1645088310000|2022-02-17 08:58:30|119|118.84|119|118.84|119.02|118.84|119|118.84|0
1645088380000|2022-02-17 08:59:40|119.06|118.92|119.06|118.92|119.06|118.92|119.06|118.92|1469
1645088390000|2022-02-17 08:59:50|119.08|118.94|119.08|118.94|119.08|118.94|119.08|118.94|0
1645088410000|2022-02-17 09:00:10|||||||||9385
1645088430000|2022-02-17 09:00:30|119.12|118.96|119.06|118.92|119.18|119.08|119.02|118.88|37747
1645088440000|2022-02-17 09:00:40|119.08|118.94|119.02|118.9|119.08|118.98|119.02|118.88|8923
1645088450000|2022-02-17 09:00:50|119.04|118.88|119.02|118.88|119.08|118.96|118.98|118.88|0
1645088460000|2022-02-17 09:01:00|119|118.86|118.98|118.86|119|118.86|118.98|118.84|0
1645088470000|2022-02-17 09:01:10|119|118.84|119|118.86|119|118.92|118.98|118.84|2891
1645088480000|2022-02-17 09:01:20||118.88||118.88||118.92||118.86|0
1645088490000|2022-02-17 09:01:30|118.98|118.86|119|118.86|119|118.88|118.98|118.86|3155
1645088500000|2022-02-17 09:01:40|118.98|118.84|118.68|118.56|119|118.86|118.66|118.54|4777
1645088510000|2022-02-17 09:01:50|118.66|118.54|118.72|118.6|118.72|118.6|118.6|118.46|4485
1645088520000|2022-02-17 09:02:00|118.68|118.58|118.74|118.62|118.74|118.64|118.68|118.54|25676
1645088530000|2022-02-17 09:02:10|118.72|118.6|118.74|118.62|118.74|118.62|118.72|118.58|0
1645088540000|2022-02-17 09:02:20|118.72|118.6|118.72|118.6|118.74|118.6|118.72|118.6|25000
1645088550000|2022-02-17 09:02:30|118.68|118.58|118.68|118.54|118.68|118.58|118.68|118.54|0
1645088560000|2022-02-17 09:02:40|118.66|118.56|118.6|118.46|118.66|118.56|118.56|118.42|1397
1645088570000|2022-02-17 09:02:50|118.56|118.48|118.62|118.5|118.64|118.56|118.56|118.48|15285
1645088580000|2022-02-17 09:03:00||118.52||118.54||118.54||118.52|0
1645088590000|2022-02-17 09:03:10|118.64||118.64||118.64||118.64||0
1645088600000|2022-02-17 09:03:20|118.66|118.56|118.62|118.52|118.66|118.56|118.62|118.52|6094
1645088610000|2022-02-17 09:03:30|||||||||4187
1645088620000|2022-02-17 09:03:40|118.66|118.54|118.64|118.52|118.66|118.58|118.62|118.52|4400
1645088640000|2022-02-17 09:04:00|118.62|118.5|118.64|118.5|118.64|118.5|118.56|118.48|2341
1645088650000|2022-02-17 09:04:10|118.6|118.48|118.56|118.48|118.64|118.5|118.54|118.48|8
1645088660000|2022-02-17 09:04:20|118.62|118.52|118.64|118.52|118.64|118.52|118.62|118.48|2749
1645088670000|2022-02-17 09:04:30|118.62|118.5|118.62|118.5|118.62|118.5|118.62|118.5|3735
1645088710000|2022-02-17 09:05:10|118.64|118.52|118.64|118.54|118.64|118.54|118.64|118.52|2
1645088750000|2022-02-17 09:05:50|118.6|118.52|118.6|118.48|118.62|118.52|118.5|118.4|26564
1645088760000|2022-02-17 09:06:00|118.58|118.5|118.66|118.58|118.7|118.6|118.58|118.5|33228
1645088770000|2022-02-17 09:06:10||118.6||118.6||118.6||118.58|0
1645088780000|2022-02-17 09:06:20|118.7|118.64|118.7|118.58|118.7|118.64|118.7|118.58|3957
1645088790000|2022-02-17 09:06:30|118.68||118.68||118.7||118.68||0
1645088800000|2022-02-17 09:06:40|118.7|118.6|118.7|118.6|118.7|118.6|118.7|118.6|4186
1645088810000|2022-02-17 09:06:50|118.68|118.58|118.72|118.62|118.74|118.64|118.68|118.58|7864
1645088820000|2022-02-17 09:07:00|118.74|118.64|118.8|118.7|118.8|118.7|118.74|118.64|8765
1645088830000|2022-02-17 09:07:10|118.78|118.68|118.8|118.7|118.82|118.7|118.78|118.68|42
1645088840000|2022-02-17 09:07:20|118.82||118.78||118.82||118.78||12
1645088850000|2022-02-17 09:07:30|118.8|118.72|118.8|118.7|118.82|118.72|118.72|118.6|4651
1645088860000|2022-02-17 09:07:40|118.82||118.82||118.82||118.82||0
1645088870000|2022-02-17 09:07:50|118.84|118.72|118.88|118.82|118.88|118.84|118.84|118.72|4254
1645088880000|2022-02-17 09:08:00|118.92|118.84|118.86|118.74|118.92|118.84|118.86|118.74|5844
1645088890000|2022-02-17 09:08:10|118.88|118.76|118.9|118.8|118.9|118.8|118.88|118.76|0
1645088900000|2022-02-17 09:08:20|118.92|118.82|118.86|118.76|118.96|118.84|118.86|118.76|2952
1645088910000|2022-02-17 09:08:30||118.74||118.78||118.78||118.74|2016
1645088930000|2022-02-17 09:08:50|118.82|118.76|118.74|118.62|118.82|118.76|118.74|118.62|2000
1645088940000|2022-02-17 09:09:00||118.64||118.64||118.64||118.64|2506
1645088950000|2022-02-17 09:09:10|118.72|118.62|118.72|118.64|118.72|118.64|118.64|118.6|8263
1645088960000|2022-02-17 09:09:20|118.7|118.68|118.76|118.64|118.78|118.72|118.7|118.64|7030
1645088970000|2022-02-17 09:09:30|118.72|118.66|118.66|118.56|118.72|118.68|118.62|118.54|47
1645088980000|2022-02-17 09:09:40|118.64|118.58|118.68|118.62|118.7|118.62|118.64|118.56|3776
1645088990000|2022-02-17 09:09:50|118.64|118.6|118.68|118.56|118.68|118.6|118.64|118.54|22561
1645089000000|2022-02-17 09:10:00||118.58||118.58||118.58||118.56|409
1645089010000|2022-02-17 09:10:10|118.7|118.6|118.6|118.52|118.7|118.6|118.58|118.5|5404
1645089020000|2022-02-17 09:10:20||118.5||118.5||118.52||118.5|3
1645089030000|2022-02-17 09:10:30|118.64|118.52|118.64|118.58|118.66|118.58|118.64|118.52|1124
1645089040000|2022-02-17 09:10:40|118.66|118.6|118.66|118.62|118.7|118.62|118.62|118.6|12552
1645089050000|2022-02-17 09:10:50|118.64|118.58|118.62|118.54|118.64|118.58|118.62|118.52|419
1645089060000|2022-02-17 09:11:00||118.52||118.52||118.54||118.52|2529
1645089070000|2022-02-17 09:11:10||118.54||118.54||118.54||118.54|4190
1645089080000|2022-02-17 09:11:20|118.58|118.52|118.58|118.52|118.58|118.52|118.58|118.52|25025
1645089100000|2022-02-17 09:11:40|118.6|118.54|118.72|118.6|118.72|118.6|118.6|118.54|12644
1645089110000|2022-02-17 09:11:50|118.68|118.58|118.68|118.6|118.68|118.6|118.68|118.58|5366
1645089120000|2022-02-17 09:12:00|118.7|118.62|118.74|118.68|118.76|118.68|118.7|118.6|6994
1645089130000|2022-02-17 09:12:10|118.72|118.66|118.68|118.6|118.72|118.68|118.68|118.6|4982
1645089140000|2022-02-17 09:12:20|118.72|118.66|118.74|118.66|118.78|118.68|118.7|118.66|0
1645089150000|2022-02-17 09:12:30|118.78|118.68|118.78|118.68|118.78|118.68|118.78|118.68|0
1645089160000|2022-02-17 09:12:40|118.74|118.66|118.74|118.64|118.74|118.66|118.66|118.58|4372
1645089190000|2022-02-17 09:13:10|118.72|118.66|118.72|118.66|118.74|118.66|118.7|118.64|2533
1645089200000|2022-02-17 09:13:20|118.7|118.64|118.66|118.56|118.7|118.64|118.66|118.56|6006
1645089210000|2022-02-17 09:13:30|118.68||118.68||118.7||118.68||0
1645089220000|2022-02-17 09:13:40|118.64||118.64||118.64||118.64||85
1645089240000|2022-02-17 09:14:00|118.68|118.58|118.68|118.6|118.68|118.62|118.68|118.58|852
1645089250000|2022-02-17 09:14:10|118.66|118.58|118.62|118.52|118.66|118.58|118.62|118.52|75
1645089260000|2022-02-17 09:14:20||118.54||118.54||118.54||118.54|0
1645089270000|2022-02-17 09:14:30|118.66|118.56|118.74|118.62|118.74|118.66|118.66|118.56|3093
1645089290000|2022-02-17 09:14:50|118.72||118.74||118.74||118.72||0
1645089300000|2022-02-17 09:15:00|||||||||391
1645089310000|2022-02-17 09:15:10|118.76|118.64|118.78|118.7|118.8|118.74|118.76|118.64|0
1645089320000|2022-02-17 09:15:20|118.8||118.8||118.8||118.8||0
1645089330000|2022-02-17 09:15:30|118.78||118.78||118.78||118.78||0
1645089340000|2022-02-17 09:15:40|118.8||118.76||118.82||118.76||16
1645089350000|2022-02-17 09:15:50|118.74||118.74||118.74||118.74||0
1645089360000|2022-02-17 09:16:00|118.76||118.76||118.76||118.76||0
1645089370000|2022-02-17 09:16:10|||||||||177
1645089380000|2022-02-17 09:16:20|||||||||2507
1645089390000|2022-02-17 09:16:30|118.74|118.66|118.7|118.62|118.74|118.66|118.7|118.62|3462
1645089400000|2022-02-17 09:16:40|118.74|118.64|118.76|118.66|118.76|118.7|118.74|118.64|1
1645089410000|2022-02-17 09:16:50|118.8|118.68|118.82|118.74|118.82|118.74|118.78|118.68|1532
1645089420000|2022-02-17 09:17:00|118.86|118.76|118.74|118.64|118.86|118.78|118.74|118.64|60720
1645089430000|2022-02-17 09:17:10|118.76|118.68|118.82|118.74|118.86|118.76|118.76|118.68|9940
1645089440000|2022-02-17 09:17:20|118.86|118.76|118.86|118.78|118.86|118.78|118.86|118.76|0
1645089450000|2022-02-17 09:17:30|118.84|118.76|118.86|118.76|118.86|118.76|118.84|118.74|1
1645089470000|2022-02-17 09:17:50||118.78||118.78||118.78||118.78|0
1645089480000|2022-02-17 09:18:00|118.84|118.76|118.82|118.74|118.84|118.76|118.78|118.7|21924
1645089490000|2022-02-17 09:18:10|118.78|118.72|118.8|118.7|118.82|118.72|118.7|118.62|20838
1645089500000|2022-02-17 09:18:20|118.76|118.68|118.76|118.66|118.76|118.68|118.76|118.66|0
1645089510000|2022-02-17 09:18:30|118.72||118.72||118.72||118.72||0
1645089520000|2022-02-17 09:18:40|118.76|118.68|118.82|118.72|118.82|118.72|118.76|118.68|2000
1645089530000|2022-02-17 09:18:50|118.8|118.7|118.82|118.7|118.82|118.7|118.8|118.7|0
1645089550000|2022-02-17 09:19:10|118.84|118.72|118.98|118.9|119.02|118.94|118.84|118.72|7278
1645089560000|2022-02-17 09:19:20||118.88||118.88||118.88||118.88|0
1645089570000|2022-02-17 09:19:30|118.96|118.86|118.7|118.6|118.96|118.86|118.62|118.5|16145
1645089580000|2022-02-17 09:19:40|118.68|118.58|118.7|118.6|118.7|118.6|118.66|118.58|0
1645089590000|2022-02-17 09:19:50|118.74|118.62|118.72|118.64|118.74|118.66|118.7|118.62|0
1645089610000|2022-02-17 09:20:10|118.74|118.68|118.76|118.66|118.82|118.72|118.74|118.66|3934
1645089620000|2022-02-17 09:20:20|118.8|118.68|118.82|118.72|118.82|118.72|118.76|118.68|35834
1645089630000|2022-02-17 09:20:30|118.76|118.74|118.76|118.66|118.76|118.74|118.76|118.66|3552
1645089640000|2022-02-17 09:20:40|118.74|118.64|118.68|118.6|118.74|118.64|118.68|118.58|0
1645089650000|2022-02-17 09:20:50|118.64|118.58|118.52|118.44|118.76|118.66|118.52|118.42|7912
1645089660000|2022-02-17 09:21:00|118.48|118.42|118.52|118.4|118.52|118.44|118.48|118.38|2920
1645089670000|2022-02-17 09:21:10|118.56|118.42|118.56|118.44|118.56|118.44|118.56|118.42|409
1645089690000|2022-02-17 09:21:30|118.54||118.54||118.54||118.54||0
1645089700000|2022-02-17 09:21:40|118.56|118.46|118.6|118.5|118.6|118.5|118.56|118.46|4677
1645089720000|2022-02-17 09:22:00|118.62|118.52|118.64|118.52|118.64|118.52|118.62|118.52|0
1645089730000|2022-02-17 09:22:10|118.62|118.54|118.64|118.54|118.68|118.58|118.62|118.54|12
1645089740000|2022-02-17 09:22:20|118.66|118.56|118.68|118.58|118.68|118.58|118.66|118.56|0
1645089750000|2022-02-17 09:22:30|118.64||118.64||118.64||118.64||326
1645089770000|2022-02-17 09:22:50|||||||||1264
1645089790000|2022-02-17 09:23:10|118.68||118.68||118.68||118.68||0
1645089800000|2022-02-17 09:23:20|118.64||118.64||118.64||118.64||1281
1645089810000|2022-02-17 09:23:30|118.68|118.6|118.78|118.68|118.8|118.68|118.68|118.6|33744
1645089820000|2022-02-17 09:23:40|118.74|118.66|118.7|118.6|118.74|118.66|118.66|118.6|5923
1645089830000|2022-02-17 09:23:50|118.68||118.68||118.68||118.68||0
1645089840000|2022-02-17 09:24:00|118.7|118.58|118.62|118.54|118.72|118.58|118.62|118.54|10415
1645089850000|2022-02-17 09:24:10|118.6|118.52|118.58|118.46|118.62|118.52|118.58|118.46|0
1645089860000|2022-02-17 09:24:20||118.48||118.48||118.48||118.48|0
1645089870000|2022-02-17 09:24:30|118.62|118.52|118.62|118.56|118.62|118.56|118.62|118.48|200
1645089880000|2022-02-17 09:24:40|118.64|118.6|118.68|118.62|118.68|118.62|118.64|118.6|13977
1645089900000|2022-02-17 09:25:00||118.6||118.6||118.6||118.6|0
1645089920000|2022-02-17 09:25:20||118.64||118.64||118.64||118.62|4
1645089930000|2022-02-17 09:25:30|118.72|118.66|118.78|118.7|118.78|118.72|118.72|118.66|3178
1645089940000|2022-02-17 09:25:40|118.8|118.72|118.82|118.74|118.82|118.74|118.8|118.72|3172
1645089950000|2022-02-17 09:25:50|118.78|118.72|118.76|118.68|118.78|118.72|118.76|118.66|0
1645089960000|2022-02-17 09:26:00|118.74|118.66|118.7|118.62|118.74|118.66|118.7|118.62|20327
1645089970000|2022-02-17 09:26:10||118.6||118.64||118.64||118.6|2
1645089980000|2022-02-17 09:26:20|118.74|118.66|118.76|118.68|118.8|118.7|118.74|118.66|5590
1645090000000|2022-02-17 09:26:40|118.78|118.72|118.8|118.74|118.82|118.74|118.78|118.68|373
1645090010000|2022-02-17 09:26:50|118.82|118.72|118.82|118.74|118.82|118.74|118.82|118.72|2859
1645090020000|2022-02-17 09:27:00|118.8||118.82||118.82||118.8||0
1645090030000|2022-02-17 09:27:10|118.8|118.72|118.8|118.72|118.82|118.74|118.78|118.68|8238
1645090060000|2022-02-17 09:27:40|118.78|118.7|118.78|118.7|118.78|118.7|118.78|118.7|0
1645090080000|2022-02-17 09:28:00|118.76|118.66|118.7|118.6|118.76|118.66|118.7|118.6|1278
1645090090000|2022-02-17 09:28:10|118.72|118.62|118.7|118.64|118.74|118.68|118.7|118.62|1000
1645090100000|2022-02-17 09:28:20|118.74|118.68|118.8|118.7|118.84|118.72|118.74|118.68|1
1645090110000|2022-02-17 09:28:30|118.78|118.68|118.78|118.7|118.8|118.72|118.74|118.68|0
1645090140000|2022-02-17 09:29:00|118.76|118.68|118.84|118.76|118.84|118.78|118.76|118.68|3993
1645090150000|2022-02-17 09:29:10||118.78||118.76||118.78||118.76|0
1645090160000|2022-02-17 09:29:20|118.82|118.74|118.82|118.72|118.82|118.74|118.78|118.68|14703
1645090170000|2022-02-17 09:29:30|118.78|118.7|118.78|118.7|118.78|118.7|118.78|118.7|1683
1645090180000|2022-02-17 09:29:40|118.82|118.72|118.82|118.72|118.82|118.72|118.82|118.72|0
1645090190000|2022-02-17 09:29:50|||||||||4179
1645090200000|2022-02-17 09:30:00|118.78|118.74|118.74|118.64|118.78|118.74|118.74|118.64|1978
1645090210000|2022-02-17 09:30:10|118.76|118.66|118.9|118.84|118.9|118.84|118.76|118.64|28286
1645090220000|2022-02-17 09:30:20|118.86|118.82|118.86|118.78|118.9|118.84|118.86|118.78|5314
1645090260000|2022-02-17 09:31:00|118.88|118.8|118.88|118.8|118.88|118.84|118.88|118.8|1
1645090270000|2022-02-17 09:31:10|118.86|118.78|118.88|118.82|118.88|118.82|118.86|118.78|551
1645090290000|2022-02-17 09:31:30|118.94|118.84|118.96|118.88|118.96|118.9|118.94|118.84|3
1645090300000|2022-02-17 09:31:40|118.98|118.9|119.08|118.98|119.08|118.98|118.98|118.9|4446
1645090310000|2022-02-17 09:31:50|119.1|119|119.08|119|119.1|119|119|118.96|9950
1645090320000|2022-02-17 09:32:00||118.98||118.98||118.98||118.98|9
1645090360000|2022-02-17 09:32:40|119.12|119|119.18|119.08|119.22|119.1|119.08|119|20732
1645090380000|2022-02-17 09:33:00|119.16|119.1|119.14|119.02|119.16|119.1|119.14|119.02|15266
1645090390000|2022-02-17 09:33:10|119.12|119|118.98|118.88|119.12|119|118.98|118.88|4760
1645090400000|2022-02-17 09:33:20|118.94|118.86|119.02|118.92|119.02|118.92|118.94|118.84|17994
1645090420000|2022-02-17 09:33:40|119|118.96|119.1|119|119.14|119.04|119|118.96|21130
1645090440000|2022-02-17 09:34:00|119.08|118.98|119.14|119.04|119.14|119.04|119.04|118.98|8756
1645090450000|2022-02-17 09:34:10|119.16|119.06|119.18|119.08|119.18|119.08|119.16|119.06|4
1645090460000|2022-02-17 09:34:20|119.14|119.1|119.14|119.1|119.14|119.1|119.14|119.1|0
1645090480000|2022-02-17 09:34:40|119.12|119.08|119.12|119.04|119.14|119.1|119.12|119.04|30563
1645090490000|2022-02-17 09:34:50|119.14|119.06|119.14|119.08|119.14|119.08|119.14|119.06|0
1645090500000|2022-02-17 09:35:00|119.18|119.1|119.2|119.12|119.24|119.18|119.18|119.1|3103
1645090510000|2022-02-17 09:35:10|119.24|119.14|119.26|119.16|119.28|119.2|119.24|119.14|590
1645090520000|2022-02-17 09:35:20|119.24|119.18|119.24|119.18|119.24|119.18|119.24|119.18|0
1645090530000|2022-02-17 09:35:30|119.26|119.16|119.28|119.18|119.28|119.2|119.26|119.16|0
1645090540000|2022-02-17 09:35:40|119.32|119.22|119.3|119.22|119.32|119.24|119.3|119.22|2819
1645090550000|2022-02-17 09:35:50|119.34|119.24|119.3|119.2|119.34|119.28|119.26|119.16|30013
1645090570000|2022-02-17 09:36:10|119.28|119.18|119.22|119.14|119.28|119.18|119.22|119.14|2146
1645090590000|2022-02-17 09:36:30|119.2|119.12|119.18|119.08|119.2|119.12|119.18|119.08|6318
1645090600000|2022-02-17 09:36:40|119.2|119.1|119.26|119.16|119.26|119.22|119.2|119.1|24810
1645090610000|2022-02-17 09:36:50|119.22|119.14|119.18|119.14|119.22|119.16|119.16|119.14|19680
1645090620000|2022-02-17 09:37:00|119.16|119.1|119.16|119.08|119.16|119.1|119.16|119.08|46
1645090630000|2022-02-17 09:37:10|119.12|119.06|119.08|118.98|119.12|119.06|119.08|118.98|2000
1645090640000|2022-02-17 09:37:20|119.04|118.96|119.04|118.96|119.08|118.98|119.04|118.94|2500
1645090650000|2022-02-17 09:37:30|119.02|118.94|119|118.92|119.02|118.94|119|118.92|0
1645090660000|2022-02-17 09:37:40|119.04|118.94|119.04|118.96|119.04|118.96|119.04|118.94|0
1645090680000|2022-02-17 09:38:00|119.08|118.98|118.98|118.92|119.08|118.98|118.98|118.92|5791
1645090690000|2022-02-17 09:38:10|118.96|118.9|119.02|118.92|119.02|118.92|118.96|118.88|5906
1645090700000|2022-02-17 09:38:20|119|118.9|118.96|118.88|119.02|118.9|118.96|118.88|0
1645090710000|2022-02-17 09:38:30|119|118.9|118.98|118.94|119|118.94|118.98|118.9|0
1645090720000|2022-02-17 09:38:40||118.9||118.9||118.9||118.9|0
1645090750000|2022-02-17 09:39:10|119.02|118.94|118.98|118.88|119.08|118.98|118.94|118.86|42
1645090760000|2022-02-17 09:39:20||118.92||118.92||118.92||118.92|0
1645090770000|2022-02-17 09:39:30|118.96|118.88|119.02|118.92|119.02|118.92|118.96|118.88|9045
1645090780000|2022-02-17 09:39:40|119||119||119||119||0
1645090790000|2022-02-17 09:39:50|119.02||119.02||119.02||119.02||0
1645090800000|2022-02-17 09:40:00|119||119||119||119||12698
1645090820000|2022-02-17 09:40:20|118.98|118.9|118.98|118.88|118.98|118.9|118.96|118.88|0
1645090850000|2022-02-17 09:40:50|119.02|118.9|119.08|119|119.08|119|119.02|118.9|5970
1645090860000|2022-02-17 09:41:00|119.06|118.96|119.06|118.96|119.06|118.98|119.06|118.96|2279
1645090870000|2022-02-17 09:41:10|119.08|118.98|119.08|118.98|119.08|119|119.08|118.98|0
1645090880000|2022-02-17 09:41:20||119||119||119||119|0
1645090910000|2022-02-17 09:41:50|119.1|119.02|119.08|119|119.12|119.04|119.04|118.98|8546
1645090920000|2022-02-17 09:42:00|119.1|119.02|119.12|119.06|119.12|119.06|119.08|119.02|2620
1645090930000|2022-02-17 09:42:10|119.08|119.04|119.04|119|119.12|119.06|119.04|119|11037
1645090940000|2022-02-17 09:42:20|119.08|119.02|119.04|118.96|119.12|119.02|119.02|118.94|6244
1645090950000|2022-02-17 09:42:30|||||||||150
1645090960000|2022-02-17 09:42:40|119.06|118.94|119.02|118.96|119.06|118.96|119.02|118.94|2
1645090980000|2022-02-17 09:43:00|118.98|118.94|118.94|118.86|118.98|118.94|118.94|118.86|6736
1645090990000|2022-02-17 09:43:10|118.9|118.88|118.82|118.76|118.9|118.88|118.82|118.76|17716
1645091010000|2022-02-17 09:43:30|118.8|118.74|118.8|118.74|118.8|118.74|118.8|118.74|7286
1645091020000|2022-02-17 09:43:40|118.82|118.78|118.92|118.82|118.92|118.84|118.82|118.78|8313
1645091030000|2022-02-17 09:43:50||118.84||118.84||118.84||118.84|0
1645091040000|2022-02-17 09:44:00|118.96|118.86|118.96|118.86|118.98|118.9|118.96|118.86|3821
1645091050000|2022-02-17 09:44:10|118.94|118.88|118.96|118.88|118.96|118.88|118.9|118.88|2000
1645091080000|2022-02-17 09:44:40|118.98|118.9|119.02|118.94|119.02|118.94|118.98|118.9|0
1645091100000|2022-02-17 09:45:00|118.98|118.92|118.94|118.86|119.02|118.92|118.94|118.84|3993
1645091110000|2022-02-17 09:45:10|118.96|118.88|118.98|118.9|119.02|118.94|118.96|118.88|0
1645091120000|2022-02-17 09:45:20|119|118.94|119.02|118.94|119.08|118.98|119|118.9|886
1645091130000|2022-02-17 09:45:30|119|118.92|119.02|118.94|119.02|118.94|118.98|118.9|2000
1645091140000|2022-02-17 09:45:40|118.98||119||119.02||118.98||30
1645091150000|2022-02-17 09:45:50|||||||||1665
1645091160000|2022-02-17 09:46:00|118.98|118.92|119|118.92|119|118.96|118.98|118.9|65
1645091190000|2022-02-17 09:46:30|119.02|118.98|119.04|118.96|119.06|118.98|119.02|118.96|8898
1645091200000|2022-02-17 09:46:40|119.06||119.06||119.06||119.06||0
1645091210000|2022-02-17 09:46:50|119|118.94|119|118.94|119.04|119|119|118.94|7693
1645091220000|2022-02-17 09:47:00|||||||||4202
1645091230000|2022-02-17 09:47:10|||||||||828
1645091240000|2022-02-17 09:47:20|119.02|118.96|118.94|118.86|119.06|119|118.92|118.86|46609
1645091250000|2022-02-17 09:47:30|118.92|118.88|118.94|118.86|118.94|118.88|118.9|118.82|0
1645091260000|2022-02-17 09:47:40|118.92|118.88|118.94|118.88|118.94|118.88|118.92|118.88|3100
1645091270000|2022-02-17 09:47:50|118.92|118.86|118.88|118.8|118.92|118.86|118.86|118.74|53328
1645091280000|2022-02-17 09:48:00|118.86|118.78|118.76|118.66|118.86|118.78|118.76|118.66|2200
1645091290000|2022-02-17 09:48:10|118.72|118.68|118.76|118.7|118.76|118.7|118.72|118.64|2000
1645091300000|2022-02-17 09:48:20|118.74|118.68|118.74|118.66|118.76|118.68|118.74|118.66|0
1645091310000|2022-02-17 09:48:30|118.72|118.64|118.7|118.6|118.72|118.64|118.7|118.6|0
1645091320000|2022-02-17 09:48:40|118.68|118.58|118.64|118.58|118.68|118.6|118.62|118.54|3373
1645091330000|2022-02-17 09:48:50||118.6||118.56||118.6||118.56|0
1645091340000|2022-02-17 09:49:00|118.62|118.54|118.64|118.54|118.64|118.58|118.62|118.52|5320
1645091350000|2022-02-17 09:49:10|118.6|118.52|118.58|118.48|118.6|118.52|118.5|118.42|38196
1645091360000|2022-02-17 09:49:20|||||||||829
1645091370000|2022-02-17 09:49:30|118.54|118.46|118.52|118.44|118.56|118.52|118.5|118.44|13100
1645091380000|2022-02-17 09:49:40|118.48|118.42|118.52|118.42|118.52|118.42|118.48|118.38|52
1645091390000|2022-02-17 09:49:50|118.48||118.52||118.52||118.48||0
1645091400000|2022-02-17 09:50:00|118.54|118.44|118.58|118.5|118.58|118.5|118.48|118.44|13930
1645091430000|2022-02-17 09:50:30||118.52||118.52||118.52||118.52|20
1645091450000|2022-02-17 09:50:50|118.54|118.5|118.54|118.46|118.54|118.5|118.5|118.44|2630
1645091460000|2022-02-17 09:51:00|118.52|118.44|118.52|118.44|118.52|118.46|118.52|118.44|1262
1645091470000|2022-02-17 09:51:10|118.54|118.46|118.56|118.5|118.6|118.54|118.52|118.44|37088
1645091490000|2022-02-17 09:51:30|118.54|118.48|118.5|118.42|118.54|118.48|118.48|118.4|3790
1645091500000|2022-02-17 09:51:40||118.44||118.44||118.46||118.44|2000
1645091530000|2022-02-17 09:52:10|||||||||1446
1645091540000|2022-02-17 09:52:20|118.46|118.46|118.54|118.46|118.54|118.5|118.46|118.4|25344
1645091550000|2022-02-17 09:52:30||118.5||118.5||118.5||118.5|0
1645091560000|2022-02-17 09:52:40|118.52||118.52||118.52||118.52||0
1645091570000|2022-02-17 09:52:50|118.54|118.46|118.5|118.42|118.54|118.46|118.5|118.42|5034
1645091580000|2022-02-17 09:53:00|118.48|118.46|118.5|118.46|118.5|118.46|118.48|118.46|0
1645091590000|2022-02-17 09:53:10|118.52|118.48|118.52|118.48|118.52|118.5|118.52|118.48|4373
1645091600000|2022-02-17 09:53:20|118.48|118.46|118.48|118.44|118.48|118.46|118.48|118.42|1850
1645091620000|2022-02-17 09:53:40|118.46|118.4|118.44|118.36|118.46|118.4|118.44|118.36|4852
1645091630000|2022-02-17 09:53:50||118.34||118.36||118.38||118.34|0
1645091650000|2022-02-17 09:54:10|118.42|118.34|118.4|118.32|118.42|118.34|118.4|118.32|35
1645091660000|2022-02-17 09:54:20|118.36||118.4||118.4||118.36||2000
1645091670000|2022-02-17 09:54:30||118.34||118.34||118.34||118.34|407
1645091680000|2022-02-17 09:54:40|118.36|118.32|118.36|118.28|118.36|118.32|118.36|118.26|2000
1645091690000|2022-02-17 09:54:50|118.4|118.3|118.38|118.32|118.4|118.36|118.38|118.3|7000
1645091700000|2022-02-17 09:55:00|118.36|118.3|118.34|118.28|118.36|118.3|118.34|118.28|0
1645091720000|2022-02-17 09:55:20|118.38|118.3|118.4|118.36|118.44|118.36|118.36|118.28|13502
1645091730000|2022-02-17 09:55:30|118.44|118.34|118.44|118.38|118.44|118.38|118.44|118.34|4156
1645091750000|2022-02-17 09:55:50|118.46|118.4|118.48|118.42|118.54|118.5|118.44|118.4|14558
1645091760000|2022-02-17 09:56:00|118.5|118.44|118.52|118.44|118.52|118.46|118.5|118.44|10157
1645091770000|2022-02-17 09:56:10||118.42||118.42||118.48||118.42|50
1645091780000|2022-02-17 09:56:20||118.44||118.46||118.46||118.42|50
1645091800000|2022-02-17 09:56:40|||||||||1850
1645091810000|2022-02-17 09:56:50|118.5|118.42|118.46|118.42|118.5|118.48|118.46|118.42|4988
1645091820000|2022-02-17 09:57:00|118.48|118.46|118.44|118.38|118.48|118.46|118.4|118.32|33156
1645091830000|2022-02-17 09:57:10|118.42|118.36|118.42|118.36|118.42|118.38|118.42|118.36|0
1645091850000|2022-02-17 09:57:30|118.44|118.4|118.42|118.36|118.44|118.42|118.38|118.36|22640
1645091860000|2022-02-17 09:57:40|118.38||118.42||118.42||118.38||3258
1645091870000|2022-02-17 09:57:50|118.4|118.32|118.26|118.2|118.4|118.32|118.26|118.2|2349
1645091880000|2022-02-17 09:58:00|||||||||10082
1645091900000|2022-02-17 09:58:20|118.24|118.24|118.3|118.26|118.32|118.3|118.24|118.24|39008
1645091910000|2022-02-17 09:58:30|118.32|118.28|118.32|118.28|118.32|118.28|118.32|118.28|7072
1645091920000|2022-02-17 09:58:40||118.26||118.26||118.26||118.26|2
1645091950000|2022-02-17 09:59:10|118.3|118.24|118.28|118.22|118.3|118.24|118.26|118.2|3442
1645091960000|2022-02-17 09:59:20|||||||||84
1645091970000|2022-02-17 09:59:30|118.24|118.2|118.18|118.12|118.24|118.2|118.18|118.1|1695
1645091980000|2022-02-17 09:59:40|118.22|118.16|118.26|118.2|118.28|118.24|118.22|118.16|9740
1645091990000|2022-02-17 09:59:50|118.28||118.26||118.28||118.26||21018
1645092000000|2022-02-17 10:00:00|118.28|118.22|118.3|118.22|118.3|118.24|118.24|118.14|14782
1645092010000|2022-02-17 10:00:10|118.26|118.2|118.24|118.16|118.26|118.2|118.22|118.16|23292
1645092020000|2022-02-17 10:00:20|118.26|118.2|118.3|118.24|118.34|118.28|118.26|118.2|25398
1645092030000|2022-02-17 10:00:30|118.34||118.3||118.34||118.3||100
1645092040000|2022-02-17 10:00:40|118.32|118.28|118.34|118.24|118.34|118.28|118.32|118.24|6372
1645092050000|2022-02-17 10:00:50|118.32|118.28|118.34|118.28|118.34|118.28|118.32|118.28|1972
1645092060000|2022-02-17 10:01:00|118.38|118.3|118.32|118.24|118.42|118.32|118.32|118.24|32002
1645092070000|2022-02-17 10:01:10|118.36|118.28|118.36|118.28|118.38|118.28|118.32|118.28|4390
1645092080000|2022-02-17 10:01:20|118.38|118.32|118.32|118.28|118.38|118.32|118.32|118.28|100
1645092090000|2022-02-17 10:01:30|||||||||4225
1645092100000|2022-02-17 10:01:40|118.3|118.24|118.28|118.2|118.3|118.24|118.28|118.2|590
1645092120000|2022-02-17 10:02:00|118.32|118.22|118.38|118.34|118.38|118.34|118.32|118.22|8379
1645092130000|2022-02-17 10:02:10|118.36|118.32|118.38|118.3|118.4|118.32|118.32|118.24|7301
1645092150000|2022-02-17 10:02:30|118.36|118.28|118.34|118.28|118.36|118.28|118.34|118.24|44
1645092160000|2022-02-17 10:02:40|||||||||1513
1645092170000|2022-02-17 10:02:50|||||||||1251
1645092190000|2022-02-17 10:03:10|118.38|118.32|118.38|118.34|118.42|118.34|118.38|118.3|1468
1645092210000|2022-02-17 10:03:30|118.42|118.36|118.42|118.36|118.42|118.36|118.42|118.36|1420
1645092220000|2022-02-17 10:03:40|118.4|118.34|118.4|118.34|118.4|118.34|118.4|118.34|0
1645092230000|2022-02-17 10:03:50|118.42|118.36|118.42|118.36|118.42|118.36|118.42|118.36|0
1645092250000|2022-02-17 10:04:10|118.46|118.38|118.48|118.4|118.48|118.4|118.46|118.38|11438
1645092260000|2022-02-17 10:04:20|118.46||118.48||118.48||118.46||0
1645092270000|2022-02-17 10:04:30|118.44|118.36|118.38|118.28|118.48|118.36|118.36|118.28|7655
1645092280000|2022-02-17 10:04:40|118.34|118.24|118.34|118.24|118.34|118.24|118.34|118.24|20
1645092290000|2022-02-17 10:04:50|118.3|118.22|118.3|118.24|118.34|118.24|118.3|118.22|50
1645092300000|2022-02-17 10:05:00|118.28|118.22|118.26|118.16|118.28|118.22|118.26|118.16|2000
1645092310000|2022-02-17 10:05:10||118.2||118.2||118.2||118.2|0
1645092320000|2022-02-17 10:05:20|||||||||321
1645092330000|2022-02-17 10:05:30|118.28|118.18|118.26|118.22|118.3|118.24|118.26|118.16|6321
1645092340000|2022-02-17 10:05:40|118.28|118.24|118.32|118.24|118.32|118.24|118.28|118.24|0
1645092350000|2022-02-17 10:05:50|118.34|118.28|118.34|118.28|118.34|118.28|118.34|118.28|0
1645092360000|2022-02-17 10:06:00|118.32|118.26|118.34|118.24|118.34|118.28|118.32|118.24|2519
1645092370000|2022-02-17 10:06:10||118.26||118.26||118.26||118.26|0
1645092380000|2022-02-17 10:06:20||118.24||118.24||118.24||118.24|0
1645092390000|2022-02-17 10:06:30|118.3|118.26|118.26|118.18|118.34|118.28|118.26|118.18|6916
1645092400000|2022-02-17 10:06:40||118.2||118.2||118.2||118.2|1258
1645092410000|2022-02-17 10:06:50|118.22|118.18|118.22|118.16|118.22|118.18|118.22|118.16|16
1645092420000|2022-02-17 10:07:00|118.2|118.14|118.22|118.12|118.22|118.14|118.18|118.12|5000
1645092430000|2022-02-17 10:07:10||118.16||118.16||118.16||118.16|1559
1645092460000|2022-02-17 10:07:40|118.24|118.2|118.26|118.22|118.3|118.24|118.24|118.2|3431
1645092470000|2022-02-17 10:07:50|118.24|118.18|118.12|118.04|118.24|118.18|118.12|118.04|6
1645092480000|2022-02-17 10:08:00|118.1|118.02|118.1|118.02|118.1|118.02|118.08|118|424
1645092490000|2022-02-17 10:08:10|118.08|118.04|118.08|118.04|118.08|118.04|118.08|118.04|2
1645092500000|2022-02-17 10:08:20|118.1|118.06|118.1|118.06|118.1|118.06|118.1|118.06|1972
1645092510000|2022-02-17 10:08:30|118.12|118.08|118.16|118.08|118.16|118.08|118.12|118.08|5190
1645092520000|2022-02-17 10:08:40|118.18||118.18||118.18||118.18||0
1645092530000|2022-02-17 10:08:50|118.14||118.14||118.14||118.14||0
1645092550000|2022-02-17 10:09:10|||||||||5521
1645092560000|2022-02-17 10:09:20|118.1|118.04|118.06|118|118.12|118.06|118.06|118|8100
1645092570000|2022-02-17 10:09:30|118.08|118.02|118.14|118.06|118.14|118.06|118.08|118.02|2565
1645092580000|2022-02-17 10:09:40|118.1|118.04|118.12|118.06|118.18|118.1|118.08|118.02|3619
1645092590000|2022-02-17 10:09:50||118.04||118.06||118.06||118.04|334
1645092600000|2022-02-17 10:10:00|118.14|118.08|118.12|118.08|118.18|118.08|118.12|118.08|2658
1645092610000|2022-02-17 10:10:10|118.16|118.12|118.18|118.08|118.18|118.12|118.16|118.08|590
1645092620000|2022-02-17 10:10:20|118.16|118.12|118.12|118.08|118.18|118.12|118.12|118.08|2003
1645092630000|2022-02-17 10:10:30|118.14||118.14||118.14||118.14||0
1645092640000|2022-02-17 10:10:40|118.12||118.14||118.14||118.12||2024
1645092650000|2022-02-17 10:10:50|118.12|118.1|118.16|118.1|118.18|118.1|118.12|118.1|2044
1645092670000|2022-02-17 10:11:10|118.18||118.18||118.18||118.18||0
1645092680000|2022-02-17 10:11:20|118.16||118.14||118.16||118.14||31
1645092690000|2022-02-17 10:11:30|118.18|118.12|118.26|118.2|118.26|118.2|118.18|118.12|6537
1645092700000|2022-02-17 10:11:40||118.18||118.18||118.18||118.18|56
1645092720000|2022-02-17 10:12:00|118.24|118.16|118.22|118.16|118.24|118.16|118.22|118.16|2
1645092730000|2022-02-17 10:12:10|||||||||4000
1645092750000|2022-02-17 10:12:30|118.2|118.18|118.22|118.16|118.22|118.2|118.18|118.16|9404
1645092760000|2022-02-17 10:12:40|118.24|118.18|118.3|118.22|118.3|118.22|118.24|118.18|3613
1645092780000|2022-02-17 10:13:00|118.28||118.28||118.28||118.28||0
1645092790000|2022-02-17 10:13:10|118.3|118.24|118.32|118.28|118.42|118.34|118.3|118.24|2000
1645092810000|2022-02-17 10:13:30|118.3|118.26|118.24|118.14|118.3|118.26|118.24|118.14|895
1645092820000|2022-02-17 10:13:40|118.2|118.12|118.14|118.1|118.2|118.12|118.14|118.1|2000
1645092830000|2022-02-17 10:13:50|118.16|118.12|118.16|118.12|118.2|118.12|118.16|118.12|5100
1645092840000|2022-02-17 10:14:00|118.2||118.2||118.22||118.16||1733
1645092850000|2022-02-17 10:14:10|118.22|118.16|118.32|118.26|118.32|118.26|118.18|118.12|30005
1645092860000|2022-02-17 10:14:20|118.34|118.28|118.38|118.34|118.44|118.34|118.34|118.28|9290
1645092870000|2022-02-17 10:14:30||118.3||118.3||118.3||118.3|200
1645092890000|2022-02-17 10:14:50|||||||||760
1645092910000|2022-02-17 10:15:10|118.36|118.28|118.5|118.44|118.52|118.44|118.36|118.28|12638
1645092950000|2022-02-17 10:15:50|118.54|118.46|118.54|118.44|118.54|118.46|118.52|118.44|60
1645092970000|2022-02-17 10:16:10|118.5|118.48|118.56|118.5|118.56|118.5|118.5|118.48|4516
1645092980000|2022-02-17 10:16:20|118.58|118.52|118.6|118.54|118.6|118.54|118.58|118.5|0
1645092990000|2022-02-17 10:16:30||118.52||118.54||118.54||118.52|0
1645093010000|2022-02-17 10:16:50|118.58|118.56|118.64|118.58|118.64|118.58|118.58|118.56|4020
1645093020000|2022-02-17 10:17:00||118.56||118.6||118.6||118.56|0
1645093030000|2022-02-17 10:17:10|118.66|118.62|118.66|118.6|118.72|118.64|118.58|118.56|5104
1645093040000|2022-02-17 10:17:20|118.64|118.58|118.58|118.5|118.64|118.6|118.54|118.46|6943
1645093060000|2022-02-17 10:17:40|118.6|118.52|118.64|118.58|118.64|118.6|118.6|118.52|6921
1645093070000|2022-02-17 10:17:50|118.62|118.56|118.62|118.54|118.62|118.56|118.62|118.54|0
1645093080000|2022-02-17 10:18:00|118.58|118.52|118.62|118.54|118.62|118.58|118.58|118.52|2024
1645093090000|2022-02-17 10:18:10|118.6|118.52|118.6|118.52|118.6|118.52|118.6|118.52|0
1645093110000|2022-02-17 10:18:30|||||||||1184
1645093120000|2022-02-17 10:18:40|118.62|118.58|118.7|118.62|118.7|118.62|118.6|118.58|7347
1645093130000|2022-02-17 10:18:50|118.66|118.6|118.58|118.5|118.66|118.6|118.58|118.5|615
1645093140000|2022-02-17 10:19:00|118.6|118.52|118.66|118.6|118.66|118.6|118.6|118.52|7559
1645093150000|2022-02-17 10:19:10|118.68|118.62|118.7|118.62|118.7|118.62|118.68|118.62|0
1645093160000|2022-02-17 10:19:20|118.72|118.64|118.82|118.74|118.82|118.74|118.7|118.64|4590
1645093170000|2022-02-17 10:19:30|118.84|118.76|118.84|118.78|118.88|118.8|118.84|118.76|2625
1645093180000|2022-02-17 10:19:40||118.8||118.78||118.8||118.78|0
1645093190000|2022-02-17 10:19:50|118.86|118.8|118.8|118.72|118.94|118.86|118.8|118.72|21468
1645093210000|2022-02-17 10:20:10|118.76|118.7|118.8|118.74|118.8|118.76|118.76|118.7|26
1645093230000|2022-02-17 10:20:30||118.76||118.76||118.76||118.76|0
1645093240000|2022-02-17 10:20:40|118.82|118.78|118.84|118.76|118.88|118.8|118.8|118.76|10769
1645093250000|2022-02-17 10:20:50|118.82|118.8|118.82|118.76|118.84|118.8|118.8|118.76|8338
1645093270000|2022-02-17 10:21:10|118.8|118.74|118.78|118.74|118.84|118.76|118.78|118.74|590
1645093280000|2022-02-17 10:21:20|118.76|118.7|118.76|118.72|118.78|118.72|118.76|118.7|4039
1645093290000|2022-02-17 10:21:30|||||||||2000
1645093300000|2022-02-17 10:21:40|118.74|118.68|118.78|118.74|118.78|118.74|118.74|118.66|9854
1645093320000|2022-02-17 10:22:00|118.82|118.76|118.88|118.78|118.88|118.82|118.8|118.74|105
1645093330000|2022-02-17 10:22:10|118.86|118.82|118.84|118.74|118.86|118.82|118.82|118.74|5019
1645093340000|2022-02-17 10:22:20|118.86|118.86|118.96|118.86|118.98|118.92|118.86|118.76|53048
1645093350000|2022-02-17 10:22:30|118.94|118.9|119|118.9|119.02|118.94|118.94|118.9|4542
1645093370000|2022-02-17 10:22:50|118.96|118.86|118.98|118.92|118.98|118.92|118.96|118.86|2000
1645093380000|2022-02-17 10:23:00|118.96|118.88|118.94|118.86|118.96|118.88|118.94|118.86|2000
1645093390000|2022-02-17 10:23:10|118.92|118.9|118.9|118.86|118.92|118.9|118.9|118.86|31
1645093400000|2022-02-17 10:23:20|118.88||118.88||118.9||118.88||0
1645093420000|2022-02-17 10:23:40|118.9|118.82|118.92|118.88|118.92|118.88|118.9|118.82|15021
1645093430000|2022-02-17 10:23:50|118.88|118.86|118.86|118.78|118.88|118.86|118.84|118.78|10126
1645093450000|2022-02-17 10:24:10||118.82||118.8||118.82||118.78|0
1645093460000|2022-02-17 10:24:20||118.82||118.82||118.82||118.8|0
1645093470000|2022-02-17 10:24:30|118.88|118.84|118.92|118.86|118.92|118.86|118.88|118.84|2869
1645093520000|2022-02-17 10:25:20|118.9||118.88||118.9||118.88||538
1645093530000|2022-02-17 10:25:30|118.86|118.84|118.84|118.76|118.86|118.84|118.84|118.76|5303
1645093540000|2022-02-17 10:25:40||118.82||118.76||118.82||118.76|0
1645093550000|2022-02-17 10:25:50||118.82||118.76||118.82||118.76|16
1645093560000|2022-02-17 10:26:00|118.86|118.82|118.86|118.82|118.92|118.82|118.86|118.82|1979
1645093580000|2022-02-17 10:26:20|118.9|118.84|118.9|118.82|118.94|118.86|118.88|118.82|17396
1645093620000|2022-02-17 10:27:00|118.92|118.86|118.94|118.86|118.94|118.86|118.92|118.86|40
1645093640000|2022-02-17 10:27:20|118.92|118.84|118.88|118.8|118.92|118.84|118.88|118.8|0
1645093670000|2022-02-17 10:27:50||118.78||118.78||118.78||118.78|15
1645093680000|2022-02-17 10:28:00|118.86|118.76|118.84|118.78|118.86|118.78|118.8|118.74|2000
1645093690000|2022-02-17 10:28:10|118.82||118.82||118.82||118.82||0
1645093720000|2022-02-17 10:28:40|118.8|118.76|118.82|118.76|118.82|118.76|118.8|118.76|78
1645093740000|2022-02-17 10:29:00|118.8|118.74|118.74|118.68|118.8|118.74|118.72|118.66|11
1645093750000|2022-02-17 10:29:10|118.78|118.72|118.76|118.72|118.8|118.74|118.76|118.68|1438
1645093760000|2022-02-17 10:29:20|118.8|118.76|118.82|118.72|118.82|118.76|118.8|118.72|598
1645093770000|2022-02-17 10:29:30|118.78|118.76|118.82|118.76|118.82|118.76|118.78|118.76|17
1645093780000|2022-02-17 10:29:40|118.86|118.78|118.88|118.8|118.88|118.82|118.86|118.78|207
1645093790000|2022-02-17 10:29:50|||||||||910
1645093800000|2022-02-17 10:30:00|118.86||118.84||118.86||118.84||29
1645093820000|2022-02-17 10:30:20|118.86|118.82|118.86|118.8|118.86|118.82|118.86|118.8|1017
1645093830000|2022-02-17 10:30:30|118.88|118.82|118.92|118.82|118.94|118.86|118.88|118.82|1972
1645093840000|2022-02-17 10:30:40|118.9|118.84|118.9|118.82|118.92|118.86|118.9|118.82|0
1645093850000|2022-02-17 10:30:50|118.88||118.88||118.88||118.88||0
1645093880000|2022-02-17 10:31:20|118.92|118.86|118.98|118.9|118.98|118.9|118.92|118.86|4
1645093900000|2022-02-17 10:31:40|||||||||661
1645093910000|2022-02-17 10:31:50|118.96||118.96||118.96||118.96||50
1645093930000|2022-02-17 10:32:10|118.98|118.94|119|118.92|119.02|118.94|118.96|118.92|6860
1645093940000|2022-02-17 10:32:20||118.9||118.9||118.9||118.9|0
1645093950000|2022-02-17 10:32:30|118.98|118.92|119|118.9|119|118.92|118.94|118.9|590
1645093960000|2022-02-17 10:32:40|118.98|118.92|119.08|119|119.08|119|118.98|118.92|844
1645093970000|2022-02-17 10:32:50|119.06||119.04||119.06||119.04||500
1645094000000|2022-02-17 10:33:20|119.08||119.04||119.08||119.04||0
1645094010000|2022-02-17 10:33:30|119.02|118.96|119.04|118.94|119.04|118.96|119|118.94|3658
1645094020000|2022-02-17 10:33:40|119.02|118.98|119.06|118.98|119.06|118.98|119|118.98|0
1645094030000|2022-02-17 10:33:50|119.04||119.04||119.04||119.04||0
1645094040000|2022-02-17 10:34:00|||||||||64
1645094050000|2022-02-17 10:34:10|119.02||119.02||119.02||119.02||0
1645094060000|2022-02-17 10:34:20||118.94||118.94||118.94||118.94|783
1645094080000|2022-02-17 10:34:40||118.96||118.96||118.96||118.96|500
1645094100000|2022-02-17 10:35:00|119.04|119|119.08|119|119.08|119|119.04|119|676
1645094110000|2022-02-17 10:35:10|119.06||119.06||119.06||119.06||0
1645094120000|2022-02-17 10:35:20|119.04|118.98|119.04|119|119.04|119|119.04|118.96|1661
1645094140000|2022-02-17 10:35:40|119|118.96|119|118.96|119.04|118.96|118.98|118.94|337
1645094170000|2022-02-17 10:36:10|119.02|118.98|119.04|118.98|119.04|118.98|119.02|118.94|0
1645094190000|2022-02-17 10:36:30|119.02||119.02||119.02||119.02||0
1645094200000|2022-02-17 10:36:40|119||119||119||119||0
1645094220000|2022-02-17 10:37:00|||||||||8351
1645094230000|2022-02-17 10:37:10||118.96||118.96||118.96||118.92|3476
1645094240000|2022-02-17 10:37:20|119.02|118.98|119.04|119|119.06|119|119.02|118.98|889
1645094250000|2022-02-17 10:37:30||118.98||118.98||118.98||118.98|10
1645094310000|2022-02-17 10:38:30|||||||||867
1645094330000|2022-02-17 10:38:50|||||||||51
1645094360000|2022-02-17 10:39:20|119.06|119|119.12|119.06|119.14|119.06|119.06|119|1847
1645094370000|2022-02-17 10:39:30|119.14|119.08|119.18|119.1|119.2|119.1|119.14|119.08|0
1645094380000|2022-02-17 10:39:40|119.2|119.16|119.24|119.16|119.24|119.16|119.2|119.16|0
1645094390000|2022-02-17 10:39:50|119.26||119.24||119.26||119.24||0
1645094400000|2022-02-17 10:40:00|119.2|119.14|119.12|119.1|119.2|119.14|119.12|119.08|8288
1645094410000|2022-02-17 10:40:10||119.08||119.08||119.08||119.08|0
1645094420000|2022-02-17 10:40:20|119.1|119.04|119.12|119.04|119.12|119.04|119.08|119.02|5172
1645094450000|2022-02-17 10:40:50||119.08||119.08||119.08||119.08|60
1645094460000|2022-02-17 10:41:00|119.14|119.1|119.14|119.12|119.16|119.12|119.14|119.1|2645
1645094470000|2022-02-17 10:41:10|119.16|119.14|119.22|119.16|119.24|119.16|119.16|119.14|8540
1645094490000|2022-02-17 10:41:30|||||||||1208
1645094500000|2022-02-17 10:41:40|119.2|119.14|119.16|119.12|119.2|119.14|119.16|119.08|6509
1645094510000|2022-02-17 10:41:50|119.18||119.18||119.18||119.18||0
1645094530000|2022-02-17 10:42:10|119.16||119.16||119.18||119.16||0
1645094540000|2022-02-17 10:42:20|119.18||119.18||119.18||119.18||0
1645094570000|2022-02-17 10:42:50||119.14||119.12||119.14||119.12|1584
1645094580000|2022-02-17 10:43:00|119.2|119.14|119.24|119.18|119.24|119.18|119.2|119.14|6550
1645094590000|2022-02-17 10:43:10|119.26|119.22|119.3|119.22|119.3|119.22|119.26|119.22|0
1645094600000|2022-02-17 10:43:20|119.26|119.2|119.26|119.18|119.26|119.2|119.26|119.18|0
1645094610000|2022-02-17 10:43:30|119.28|119.22|119.32|119.22|119.32|119.24|119.28|119.22|0
1645094630000|2022-02-17 10:43:50|119.3|119.26|119.32|119.26|119.32|119.26|119.3|119.26|25
1645094640000|2022-02-17 10:44:00|119.34|119.28|119.38|119.3|119.38|119.3|119.34|119.28|0
1645094660000|2022-02-17 10:44:20|119.4|119.34|119.48|119.4|119.48|119.4|119.4|119.34|0
1645094680000|2022-02-17 10:44:40|119.5|119.42|119.46|119.4|119.5|119.42|119.46|119.4|0
1645094690000|2022-02-17 10:44:50|119.48|119.42|119.48|119.42|119.54|119.46|119.48|119.42|20208
1645094700000|2022-02-17 10:45:00|119.46|119.4|119.36|119.3|119.46|119.4|119.36|119.3|23
1645094710000|2022-02-17 10:45:10|119.34|119.28|119.32|119.26|119.34|119.28|119.32|119.22|1085
1645094720000|2022-02-17 10:45:20|119.34|119.3|119.4|119.34|119.44|119.38|119.34|119.3|9339
1645094730000|2022-02-17 10:45:30|119.38|119.32|119.38|119.3|119.46|119.38|119.38|119.3|10712
1645094740000|2022-02-17 10:45:40|119.36|119.28|119.34|119.26|119.36|119.28|119.34|119.26|0
1645094760000|2022-02-17 10:46:00|||||||||1676
1645094770000|2022-02-17 10:46:10|119.38|119.3|119.42|119.34|119.42|119.34|119.36|119.3|1221
1645094790000|2022-02-17 10:46:30||119.32||119.34||119.34||119.3|0
1645094810000|2022-02-17 10:46:50||119.32||119.34||119.36||119.32|0
1645094820000|2022-02-17 10:47:00||119.38||119.34||119.38||119.34|0
1645094840000|2022-02-17 10:47:20|119.44|119.36|119.48|119.44|119.52|119.44|119.44|119.36|655
1645094880000|2022-02-17 10:48:00|119.52|119.46|119.58|119.5|119.6|119.5|119.52|119.46|590
1645094890000|2022-02-17 10:48:10|119.56||119.56||119.56||119.56||0
1645094900000|2022-02-17 10:48:20|119.54||119.56||119.56||119.54||0
1645094910000|2022-02-17 10:48:30|119.54|119.48|119.5|119.46|119.54|119.48|119.5|119.4|5428
1645094920000|2022-02-17 10:48:40|119.52|119.48|119.56|119.5|119.56|119.5|119.52|119.46|8294
1645094930000|2022-02-17 10:48:50|119.54|119.48|119.54|119.46|119.54|119.48|119.54|119.46|0
1645094940000|2022-02-17 10:49:00|119.56||119.56||119.56||119.56||0
1645094950000|2022-02-17 10:49:10|119.58|119.5|119.62|119.54|119.62|119.54|119.58|119.5|679
1645094960000|2022-02-17 10:49:20|119.6||119.62||119.64||119.6||200
1645094970000|2022-02-17 10:49:30|119.6|119.52|119.62|119.52|119.62|119.54|119.6|119.5|20
1645094980000|2022-02-17 10:49:40|119.64|119.54|119.66|119.56|119.68|119.56|119.64|119.52|0
1645095010000|2022-02-17 10:50:10|119.7|119.6|119.7|119.6|119.72|119.64|119.7|119.6|327
1645095020000|2022-02-17 10:50:20|119.72|119.64|119.72|119.64|119.72|119.64|119.72|119.64|23
1645095030000|2022-02-17 10:50:30|119.7|119.6|119.66|119.6|119.72|119.6|119.66|119.6|7416
1645095040000|2022-02-17 10:50:40|||||||||30
1645095050000|2022-02-17 10:50:50|119.68||119.66||119.68||119.66||139
1645095060000|2022-02-17 10:51:00|119.64|119.58|119.58|119.5|119.64|119.58|119.58|119.5|1982
1645095070000|2022-02-17 10:51:10|119.56|119.48|119.56|119.48|119.56|119.48|119.56|119.48|0
1645095090000|2022-02-17 10:51:30|119.54|119.46|119.44|119.36|119.54|119.46|119.44|119.34|0
1645095100000|2022-02-17 10:51:40|119.46|119.4|119.52|119.42|119.52|119.44|119.46|119.4|726
1645095110000|2022-02-17 10:51:50|119.54|119.44|119.56|119.46|119.56|119.46|119.54|119.44|0
1645095120000|2022-02-17 10:52:00|119.52||119.52||119.52||119.52||0
1645095140000|2022-02-17 10:52:20|119.56|119.48|119.58|119.48|119.58|119.52|119.52|119.48|2201
1645095150000|2022-02-17 10:52:30|119.54|119.5|119.58|119.5|119.6|119.5|119.52|119.5|2627
1645095170000|2022-02-17 10:52:50|||||||||2833
1645095180000|2022-02-17 10:53:00|119.6|119.52|119.6|119.52|119.6|119.52|119.6|119.52|1254
1645095190000|2022-02-17 10:53:10|119.54|119.54|119.54|119.44|119.54|119.54|119.54|119.44|509
1645095200000|2022-02-17 10:53:20||119.46||119.46||119.46||119.46|0
1645095210000|2022-02-17 10:53:30|119.56|119.48|119.44|119.34|119.58|119.48|119.44|119.34|9350
1645095220000|2022-02-17 10:53:40||119.36||119.34||119.36||119.34|0
1645095230000|2022-02-17 10:53:50|||||||||200
1645095240000|2022-02-17 10:54:00|119.4|119.32|119.44|119.36|119.44|119.36|119.4|119.32|0
1645095250000|2022-02-17 10:54:10||119.34||119.34||119.34||119.34|365
1645095270000|2022-02-17 10:54:30|119.42|119.32|119.42|119.34|119.42|119.34|119.4|119.32|0
1645095280000|2022-02-17 10:54:40|119.44|119.36|119.44|119.38|119.48|119.4|119.44|119.36|5895
1645095300000|2022-02-17 10:55:00|119.46|119.4|119.5|119.42|119.56|119.48|119.46|119.4|19921
1645095310000|2022-02-17 10:55:10|119.52|119.44|119.56|119.48|119.56|119.5|119.52|119.44|4633
1645095320000|2022-02-17 10:55:20|119.58|119.52|119.58|119.52|119.6|119.52|119.58|119.52|0
1645095330000|2022-02-17 10:55:30|119.56|119.5|119.56|119.48|119.56|119.5|119.56|119.48|0
1645095350000|2022-02-17 10:55:50|||||||||1
1645095360000|2022-02-17 10:56:00|119.54|119.46|119.52|119.44|119.54|119.46|119.52|119.44|0
1645095370000|2022-02-17 10:56:10|119.5|119.42|119.5|119.42|119.52|119.44|119.5|119.42|0
1645095380000|2022-02-17 10:56:20||119.44||119.42||119.44||119.42|0
1645095390000|2022-02-17 10:56:30|119.48|119.4|119.48|119.38|119.48|119.4|119.46|119.38|0
1645095400000|2022-02-17 10:56:40|119.46|119.4|119.48|119.38|119.48|119.44|119.46|119.38|597
1645095410000|2022-02-17 10:56:50|119.5|119.4|119.58|119.52|119.58|119.52|119.5|119.4|7177
1645095420000|2022-02-17 10:57:00|119.6|119.54|119.58|119.5|119.62|119.54|119.58|119.48|1403
1645095430000|2022-02-17 10:57:10|119.6|119.52|119.64|119.58|119.64|119.58|119.6|119.5|2590
1645095440000|2022-02-17 10:57:20|119.66|119.56|119.66|119.58|119.7|119.62|119.66|119.56|4305
1645095450000|2022-02-17 10:57:30|119.68|119.6|119.74|119.66|119.76|119.68|119.64|119.58|18533
1645095460000|2022-02-17 10:57:40|119.76|119.68|119.76|119.66|119.76|119.68|119.74|119.66|4380
1645095470000|2022-02-17 10:57:50|119.8|119.7|119.8|119.76|119.8|119.76|119.8|119.7|2620
1645095480000|2022-02-17 10:58:00|119.84|119.74|119.86|119.8|119.88|119.8|119.84|119.72|4208
1645095500000|2022-02-17 10:58:20|119.84|119.78|119.76|119.68|119.84|119.78|119.74|119.66|4737
1645095510000|2022-02-17 10:58:30|119.78|119.7|119.82|119.74|119.82|119.74|119.78|119.7|75
1645095520000|2022-02-17 10:58:40|119.84|119.76|119.86|119.78|119.86|119.78|119.84|119.76|1000
1645095530000|2022-02-17 10:58:50|119.88|119.8|119.86|119.78|119.9|119.8|119.86|119.78|3012
1645095540000|2022-02-17 10:59:00|119.88|119.8|119.9|119.82|119.92|119.86|119.88|119.8|1827
1645095550000|2022-02-17 10:59:10|119.88|119.78|119.88|119.82|119.88|119.84|119.86|119.78|13332
1645095560000|2022-02-17 10:59:20|119.9|119.84|119.9|119.84|119.92|119.84|119.86|119.82|12048
1645095570000|2022-02-17 10:59:30|119.88|119.82|119.9|119.82|119.9|119.82|119.88|119.82|2000
1645095580000|2022-02-17 10:59:40|119.88||119.88||119.88||119.88||0
1645095590000|2022-02-17 10:59:50|119.86|119.8|119.84|119.78|119.86|119.8|119.8|119.72|5413
1645095600000|2022-02-17 11:00:00|119.8|119.76|119.8|119.76|119.8|119.76|119.8|119.76|0
1645095610000|2022-02-17 11:00:10|119.84||119.84||119.84||119.84||7286
1645095620000|2022-02-17 11:00:20||119.78||119.78||119.78||119.78|0
1645095630000|2022-02-17 11:00:30|119.88|119.8|119.88|119.84|119.88|119.84|119.84|119.8|314
1645095640000|2022-02-17 11:00:40|119.92|119.86|119.94|119.86|119.96|119.86|119.9|119.86|3079
1645095650000|2022-02-17 11:00:50|119.96||119.96||119.96||119.96||0
1645095660000|2022-02-17 11:01:00|119.92||119.9||119.92||119.9||0
1645095700000|2022-02-17 11:01:40|119.88|119.84|119.84|119.78|119.88|119.84|119.84|119.76|8340
1645095720000|2022-02-17 11:02:00|119.8|119.76|119.8|119.74|119.8|119.76|119.76|119.68|1124
1645095730000|2022-02-17 11:02:10|119.82|119.76|119.84|119.74|119.84|119.76|119.82|119.74|0
1645095740000|2022-02-17 11:02:20|119.86|119.76|119.82|119.76|119.92|119.84|119.82|119.74|92232
1645095750000|2022-02-17 11:02:30|119.86|119.8|119.86|119.78|119.88|119.8|119.86|119.76|5101
1645095760000|2022-02-17 11:02:40|119.84|119.8|119.84|119.76|119.84|119.8|119.84|119.76|0
1645095790000|2022-02-17 11:03:10|119.86|119.78|119.86|119.78|119.86|119.78|119.86|119.78|2531
1645095810000|2022-02-17 11:03:30|119.88|119.8|119.84|119.76|119.88|119.8|119.84|119.76|1873
1645095820000|2022-02-17 11:03:40|119.8|119.74|119.78|119.7|119.88|119.78|119.78|119.7|11153
1645095830000|2022-02-17 11:03:50|119.8|119.72|119.92|119.82|119.92|119.84|119.8|119.72|23815
1645095840000|2022-02-17 11:04:00|119.94|119.86|119.96|119.88|120.02|119.92|119.92|119.86|589
1645095850000|2022-02-17 11:04:10|119.98|119.9|120|119.92|120|119.92|119.98|119.9|1583
1645095860000|2022-02-17 11:04:20|120.02|119.94|120.06|119.96|120.06|120|120.02|119.94|40052
1645095870000|2022-02-17 11:04:30|120.04|120|120.06|120|120.06|120|120.04|120|583
1645095880000|2022-02-17 11:04:40|120.04|119.98|119.98|119.94|120.04|119.98|119.98|119.9|4591
1645095890000|2022-02-17 11:04:50|120.02|119.92|120.02|119.94|120.02|119.94|119.98|119.9|22599
1645095900000|2022-02-17 11:05:00|120|119.92|120.02|119.94|120.02|119.98|119.98|119.9|4000
1645095910000|2022-02-17 11:05:10|120|119.96|120|119.94|120|119.96|119.98|119.9|7819
1645095920000|2022-02-17 11:05:20|119.98|119.92|119.98|119.92|120|119.94|119.96|119.86|9312
1645095930000|2022-02-17 11:05:30|120|119.94|119.9|119.84|120.04|119.98|119.9|119.8|24347
1645095940000|2022-02-17 11:05:40|119.92|119.86|119.94|119.88|119.94|119.88|119.9|119.82|16684
1645095950000|2022-02-17 11:05:50|119.92|119.86|120.04|119.96|120.04|119.96|119.92|119.86|22516
1645095960000|2022-02-17 11:06:00|120|119.94|119.96|119.86|120|119.94|119.96|119.86|2475
1645095970000|2022-02-17 11:06:10|119.94|119.88|119.92|119.82|119.94|119.88|119.92|119.82|6439
1645095980000|2022-02-17 11:06:20||119.84||119.82||119.84||119.82|0
1645095990000|2022-02-17 11:06:30|119.9|119.8|119.88|119.84|119.9|119.84|119.88|119.78|2917
1645096000000|2022-02-17 11:06:40|119.9||119.9||119.9||119.9||2000
1645096010000|2022-02-17 11:06:50|119.92|119.86|119.92|119.86|119.92|119.86|119.92|119.86|0
1645096040000|2022-02-17 11:07:20|119.9|119.84|119.9|119.84|119.9|119.84|119.9|119.84|1393
1645096080000|2022-02-17 11:08:00|119.86||119.9||119.9||119.86||5000
1645096090000|2022-02-17 11:08:10|119.86||119.86||119.86||119.86||827
1645096110000|2022-02-17 11:08:30|119.9|119.86|119.98|119.88|120|119.92|119.9|119.86|8809
1645096120000|2022-02-17 11:08:40|120|119.9|120|119.9|120|119.92|120|119.88|830
1645096140000|2022-02-17 11:09:00|120.02|119.92|120.06|119.98|120.06|119.98|120.02|119.92|1973
1645096150000|2022-02-17 11:09:10|120.04|119.96|120.04|119.98|120.04|119.98|120.04|119.96|0
1645096160000|2022-02-17 11:09:20|120.02|119.94|119.92|119.82|120.02|119.94|119.88|119.8|4329
1645096170000|2022-02-17 11:09:30|119.9||119.92||119.92||119.88||0
1645096180000|2022-02-17 11:09:40|119.9||119.9||119.9||119.9||0
1645096190000|2022-02-17 11:09:50|||||||||1660
1645096200000|2022-02-17 11:10:00|||||||||16418
1645096220000|2022-02-17 11:10:20|119.88|119.8|119.9|119.86|119.9|119.88|119.88|119.8|1800
1645096250000|2022-02-17 11:10:50|119.94|119.9|119.94|119.88|119.96|119.9|119.92|119.86|1754
1645096300000|2022-02-17 11:11:40|||||||||4134
1645096310000|2022-02-17 11:11:50|119.92|119.9|119.92|119.84|119.92|119.9|119.88|119.8|5620
1645096320000|2022-02-17 11:12:00|119.9|119.82|119.76|119.66|119.9|119.82|119.76|119.66|3647
1645096330000|2022-02-17 11:12:10|119.74|119.7|119.76|119.66|119.78|119.7|119.74|119.66|2000
1645096340000|2022-02-17 11:12:20|119.72|119.64|119.7|119.62|119.72|119.64|119.7|119.62|0
1645096350000|2022-02-17 11:12:30|119.72|119.64|119.8|119.72|119.8|119.72|119.7|119.64|2155
1645096370000|2022-02-17 11:12:50|119.76|119.7|119.8|119.72|119.8|119.72|119.76|119.68|0
1645096380000|2022-02-17 11:13:00|119.82|119.74|119.8|119.72|119.9|119.84|119.76|119.72|25978
1645096390000|2022-02-17 11:13:10|119.78||119.78||119.78||119.78||0
1645096400000|2022-02-17 11:13:20|119.8||119.8||119.8||119.8||0
1645096420000|2022-02-17 11:13:40|119.78|119.74|119.78|119.72|119.78|119.74|119.78|119.72|0
1645096440000|2022-02-17 11:14:00|119.8|119.76|119.9|119.8|119.9|119.8|119.8|119.76|2003
1645096460000|2022-02-17 11:14:20|119.88||119.88||119.88||119.88||0
1645096470000|2022-02-17 11:14:30|119.9||119.88||119.9||119.88||0
1645096480000|2022-02-17 11:14:40|119.9||119.88||119.9||119.88||0
1645096490000|2022-02-17 11:14:50|||||||||4125
1645096500000|2022-02-17 11:15:00|119.82|119.82|119.88|119.8|119.88|119.82|119.82|119.8|2003
1645096510000|2022-02-17 11:15:10|119.84|119.84|119.9|119.8|119.9|119.84|119.84|119.8|3
1645096520000|2022-02-17 11:15:20|119.88||119.88||119.9||119.88||159
1645096530000|2022-02-17 11:15:30|119.9|119.82|119.9|119.82|119.9|119.82|119.9|119.82|0
1645096550000|2022-02-17 11:15:50|119.88||119.9||119.9||119.88||0
1645096560000|2022-02-17 11:16:00|119.86||119.86||119.86||119.86||20
1645096570000|2022-02-17 11:16:10|119.84|119.84|119.88|119.84|119.92|119.84|119.84|119.84|2051
1645096600000|2022-02-17 11:16:40|119.86|119.82|119.86|119.8|119.86|119.82|119.86|119.8|4614
1645096630000|2022-02-17 11:17:10|119.88|119.82|119.94|119.88|119.94|119.88|119.88|119.82|2963
1645096650000|2022-02-17 11:17:30|119.96|119.9|120|119.92|120.02|119.92|119.96|119.9|4027
1645096700000|2022-02-17 11:18:20|119.98|119.9|119.88|119.8|119.98|119.9|119.88|119.78|6440
1645096710000|2022-02-17 11:18:30|119.9|119.82|119.9|119.84|119.9|119.84|119.9|119.8|0
1645096740000|2022-02-17 11:19:00|119.88|119.82|119.9|119.82|119.9|119.82|119.88|119.8|166
1645096760000|2022-02-17 11:19:20||119.86||119.86||119.86||119.86|0
1645096770000|2022-02-17 11:19:30||119.84||119.84||119.84||119.84|0
1645096780000|2022-02-17 11:19:40|119.92|119.88|120|119.92|120|119.92|119.92|119.88|2154
1645096790000|2022-02-17 11:19:50||119.9||119.9||119.9||119.9|0
1645096800000|2022-02-17 11:20:00|119.96|119.92|119.96|119.9|119.96|119.92|119.96|119.9|0
1645096820000|2022-02-17 11:20:20|119.98|119.92|119.98|119.92|119.98|119.92|119.98|119.92|0
1645096850000|2022-02-17 11:20:50||119.94||119.92||119.94||119.92|0
1645096860000|2022-02-17 11:21:00|119.96|119.94|120.02|119.94|120.06|119.98|119.96|119.94|7188
1645096880000|2022-02-17 11:21:20|120||120||120||120||0
1645096920000|2022-02-17 11:22:00|119.96|119.92|119.94|119.88|119.96|119.94|119.94|119.88|3070
1645096930000|2022-02-17 11:22:10|119.96|119.9|120|119.94|120|119.94|119.96|119.9|0
1645096940000|2022-02-17 11:22:20|119.98|119.92|119.98|119.92|119.98|119.92|119.98|119.9|9300
1645096950000|2022-02-17 11:22:30|120||119.98||120||119.98||0
1645096960000|2022-02-17 11:22:40|120|119.98|120.02|119.94|120.02|119.98|120|119.94|1258
1645096980000|2022-02-17 11:23:00|119.98|119.92|120|119.94|120|119.94|119.98|119.92|833
1645097000000|2022-02-17 11:23:20|||||||||1700
1645097010000|2022-02-17 11:23:30|119.98|119.92|119.94|119.88|119.98|119.92|119.94|119.88|0
1645097020000|2022-02-17 11:23:40|119.96|119.9|119.96|119.9|119.96|119.9|119.96|119.9|0
1645097030000|2022-02-17 11:23:50|119.94|119.88|119.88|119.8|119.94|119.88|119.88|119.8|0
1645097050000|2022-02-17 11:24:10|119.86|119.78|119.86|119.76|119.86|119.78|119.86|119.76|0
1645097070000|2022-02-17 11:24:30||119.78||119.78||119.78||119.78|0
1645097080000|2022-02-17 11:24:40|119.84|119.76|119.86|119.78|119.88|119.78|119.84|119.76|0
1645097090000|2022-02-17 11:24:50|119.84||119.84||119.84||119.84||0
1645097130000|2022-02-17 11:25:30|119.86|119.82|119.94|119.86|119.94|119.86|119.86|119.82|7134
1645097140000|2022-02-17 11:25:40|119.92|119.84|119.78|119.7|119.92|119.84|119.78|119.7|3705
1645097150000|2022-02-17 11:25:50|119.8|119.72|119.8|119.72|119.82|119.74|119.8|119.72|0
1645097160000|2022-02-17 11:26:00|119.82|119.76|119.84|119.76|119.86|119.82|119.82|119.76|11382
1645097170000|2022-02-17 11:26:10|119.82|119.74|119.82|119.74|119.82|119.74|119.8|119.72|0
1645097180000|2022-02-17 11:26:20||119.72||119.72||119.72||119.72|0
1645097190000|2022-02-17 11:26:30|119.78|119.7|119.78|119.7|119.78|119.7|119.78|119.7|0
1645097220000|2022-02-17 11:27:00|119.74|119.72|119.74|119.66|119.74|119.72|119.74|119.64|0
1645097230000|2022-02-17 11:27:10|119.7|119.64|119.76|119.68|119.76|119.68|119.7|119.62|652
1645097240000|2022-02-17 11:27:20|119.78|119.7|119.78|119.72|119.78|119.72|119.78|119.7|212
1645097260000|2022-02-17 11:27:40||119.7||119.7||119.7||119.68|0
1645097290000|2022-02-17 11:28:10|119.76||119.76||119.76||119.76||0
1645097320000|2022-02-17 11:28:40|119.74|119.68|119.64|119.58|119.74|119.68|119.64|119.58|890
1645097330000|2022-02-17 11:28:50|||||||||1001
1645097380000|2022-02-17 11:29:40|||||||||3720
1645097390000|2022-02-17 11:29:50|119.62|119.56|119.62|119.58|119.62|119.58|119.62|119.54|0
1645097400000|2022-02-17 11:30:00|119.6|119.56|119.72|119.66|119.74|119.66|119.6|119.54|2902
1645097440000|2022-02-17 11:30:40|119.7|119.64|119.72|119.64|119.72|119.64|119.7|119.64|1431
1645097450000|2022-02-17 11:30:50||119.68||119.68||119.68||119.68|0
1645097460000|2022-02-17 11:31:00||119.66||119.64||119.66||119.64|0
1645097470000|2022-02-17 11:31:10||119.66||119.66||119.66||119.66|15
1645097490000|2022-02-17 11:31:30||119.64||119.64||119.64||119.64|161
1645097500000|2022-02-17 11:31:40|||||||||417
1645097540000|2022-02-17 11:32:20|119.7|119.68|119.62|119.54|119.7|119.68|119.62|119.54|4449
1645097550000|2022-02-17 11:32:30|119.64|119.52|119.64|119.56|119.64|119.56|119.64|119.52|7644
1645097580000|2022-02-17 11:33:00|119.66|119.58|119.64|119.56|119.7|119.6|119.64|119.56|2699
1645097600000|2022-02-17 11:33:20|119.66|119.58|119.7|119.64|119.7|119.64|119.66|119.58|2216
1645097620000|2022-02-17 11:33:40|119.66|119.62|119.66|119.58|119.66|119.62|119.64|119.56|40
1645097640000|2022-02-17 11:34:00|119.64||119.64||119.64||119.64||113
1645097650000|2022-02-17 11:34:10||119.6||119.6||119.6||119.58|0
1645097660000|2022-02-17 11:34:20||119.58||119.62||119.62||119.58|500
1645097700000|2022-02-17 11:35:00|119.62|119.58|119.54|119.48|119.62|119.58|119.54|119.46|3761
1645097710000|2022-02-17 11:35:10|119.5|119.46|119.64|119.58|119.64|119.58|119.5|119.4|47664
1645097720000|2022-02-17 11:35:20|119.68|119.62|119.74|119.66|119.76|119.66|119.68|119.58|3854
1645097730000|2022-02-17 11:35:30|119.76|119.64|119.72|119.62|119.76|119.64|119.72|119.62|0
1645097740000|2022-02-17 11:35:40|119.7|119.64|119.74|119.64|119.74|119.64|119.7|119.64|0
1645097750000|2022-02-17 11:35:50|119.7|119.62|119.7|119.62|119.7|119.62|119.7|119.62|0
1645097760000|2022-02-17 11:36:00|119.72|119.64|119.74|119.64|119.74|119.66|119.72|119.64|0
1645097780000|2022-02-17 11:36:20|119.7||119.7||119.7||119.7||0
1645097800000|2022-02-17 11:36:40|119.68|119.62|119.62|119.54|119.68|119.62|119.62|119.54|770
1645097810000|2022-02-17 11:36:50|||||||||199
1645097820000|2022-02-17 11:37:00|119.64||119.64||119.64||119.64||0
1645097830000|2022-02-17 11:37:10|119.62|119.56|119.62|119.56|119.62|119.56|119.62|119.56|0
1645097850000|2022-02-17 11:37:30|119.64|119.58|119.64|119.58|119.64|119.58|119.64|119.58|2495
1645097870000|2022-02-17 11:37:50|119.68|119.6|119.66|119.58|119.7|119.62|119.62|119.58|5282
1645097920000|2022-02-17 11:38:40|||||||||12
1645097980000|2022-02-17 11:39:40|119.68|119.6|119.64|119.58|119.68|119.6|119.64|119.58|4100
1645098010000|2022-02-17 11:40:10|119.66|119.6|119.68|119.6|119.68|119.6|119.66|119.6|0
1645098020000|2022-02-17 11:40:20|119.66|119.58|119.6|119.54|119.66|119.58|119.6|119.52|3033
1645098030000|2022-02-17 11:40:30|||||||||1239
1645098040000|2022-02-17 11:40:40||119.52||119.52||119.52||119.52|0
1645098050000|2022-02-17 11:40:50|119.62|119.54|119.58|119.52|119.62|119.54|119.58|119.52|0
1645098060000|2022-02-17 11:41:00|119.56|119.5|119.58|119.54|119.58|119.54|119.56|119.48|19214
1645098070000|2022-02-17 11:41:10|119.62|119.56|119.7|119.64|119.7|119.64|119.62|119.56|3457
1645098090000|2022-02-17 11:41:30|119.72|119.66|119.72|119.62|119.74|119.66|119.72|119.62|0
1645098100000|2022-02-17 11:41:40|119.74|119.64|119.7|119.64|119.74|119.68|119.7|119.64|1260
1645098120000|2022-02-17 11:42:00|119.68|119.62|119.68|119.6|119.68|119.62|119.68|119.6|0
1645098160000|2022-02-17 11:42:40|||||||||471869
1645098180000|2022-02-17 11:43:00|119.7|119.62|119.72|119.64|119.74|119.64|119.7|119.62|1272
1645098200000|2022-02-17 11:43:20|119.74|119.68|119.74|119.68|119.78|119.68|119.74|119.68|0
1645098210000|2022-02-17 11:43:30|119.76||119.76||119.76||119.76||0
1645098290000|2022-02-17 11:44:50|119.78|119.72|119.86|119.78|119.88|119.8|119.78|119.72|4083
1645098300000|2022-02-17 11:45:00|119.84|119.76|119.84|119.76|119.84|119.76|119.84|119.76|0
1645098310000|2022-02-17 11:45:10||119.74||119.76||119.76||119.74|0
1645098320000|2022-02-17 11:45:20|119.8|119.74|119.78|119.68|119.8|119.74|119.76|119.68|1486
1645098330000|2022-02-17 11:45:30|119.8|119.72|119.84|119.76|119.84|119.78|119.8|119.72|10
1645098340000|2022-02-17 11:45:40|119.82|119.74|119.8|119.7|119.82|119.74|119.78|119.68|0
1645098350000|2022-02-17 11:45:50||119.72||119.72||119.72||119.72|0
1645098360000|2022-02-17 11:46:00|119.82|119.74|119.82|119.74|119.82|119.74|119.82|119.74|45
1645098440000|2022-02-17 11:47:20|119.84|119.76|119.88|119.78|119.88|119.78|119.84|119.76|0
1645098450000|2022-02-17 11:47:30|119.86|119.76|119.78|119.7|119.86|119.76|119.78|119.68|3685
1645098470000|2022-02-17 11:47:50|119.74||119.78||119.78||119.74||8
1645098530000|2022-02-17 11:48:50|||||||||16613
1645098540000|2022-02-17 11:49:00|119.74|119.68|119.8|119.72|119.8|119.72|119.74|119.66|2718
1645098550000|2022-02-17 11:49:10|119.82|119.76|119.9|119.82|119.9|119.82|119.82|119.74|2104
1645098560000|2022-02-17 11:49:20|119.92|119.84|119.9|119.82|119.92|119.86|119.88|119.82|0
1645098570000|2022-02-17 11:49:30|119.92|119.84|119.96|119.88|119.96|119.88|119.9|119.82|1198
1645098580000|2022-02-17 11:49:40|119.94|119.86|119.96|119.86|119.96|119.88|119.9|119.82|7834
1645098590000|2022-02-17 11:49:50|119.94|119.88|119.98|119.9|119.98|119.9|119.94|119.86|1513
1645098600000|2022-02-17 11:50:00|120|119.92|119.96|119.86|120|119.92|119.94|119.86|3984
1645098610000|2022-02-17 11:50:10|119.98|119.88|119.98|119.9|119.98|119.9|119.96|119.88|0
1645098620000|2022-02-17 11:50:20|120|119.92|120.02|119.94|120.04|119.94|120|119.92|1138
1645098630000|2022-02-17 11:50:30|120.04|119.96|120.04|119.96|120.06|119.98|120.04|119.96|1542
1645098640000|2022-02-17 11:50:40|120.06|119.98|120.06|119.98|120.08|119.98|120.02|119.96|2458
1645098650000|2022-02-17 11:50:50|120.08|120|120.1|120.02|120.12|120.02|120.08|120|0
1645098660000|2022-02-17 11:51:00|120.06|120|120.06|119.96|120.06|120|120.06|119.96|0
1645098770000|2022-02-17 11:52:50|120.04|119.94|119.96|119.88|120.04|119.94|119.92|119.88|7394
1645098780000|2022-02-17 11:53:00|119.94||119.96||119.96||119.94||5
1645098790000|2022-02-17 11:53:10|119.98||119.98||119.98||119.98||0
1645098810000|2022-02-17 11:53:30|120|119.92|120.04|119.94|120.04|119.96|120|119.92|23822
1645098820000|2022-02-17 11:53:40|120.02||120.02||120.02||120.02||0
1645098890000|2022-02-17 11:54:50|120|119.92|119.98|119.9|120|119.92|119.98|119.88|2053
1645098900000|2022-02-17 11:55:00|120|119.92|120|119.92|120|119.92|120|119.92|0
1645098950000|2022-02-17 11:55:50|120.02|119.96|120.02|119.92|120.02|119.96|120.02|119.92|0
1645098970000|2022-02-17 11:56:10|120.04|119.96|120.12|120.02|120.12|120.02|120.04|119.96|12437
1645098980000|2022-02-17 11:56:20|120.08|120|119.98|119.9|120.1|120|119.96|119.86|4046
1645098990000|2022-02-17 11:56:30|120|119.92|119.98|119.9|120|119.92|119.98|119.9|142
1645099000000|2022-02-17 11:56:40|119.96||119.98||119.98||119.96||0
1645099010000|2022-02-17 11:56:50||119.92||119.92||119.92||119.92|0
1645099050000|2022-02-17 11:57:30|120|119.94|120.06|119.98|120.06|120|120|119.94|1459
1645099080000|2022-02-17 11:58:00|120.08|120|120.1|120|120.1|120|120.08|120|0
1645099090000|2022-02-17 11:58:10|120.12|120.02|120.16|120.08|120.16|120.1|120.1|120.02|0
1645099100000|2022-02-17 11:58:20|120.14|120.06|120.14|120.06|120.14|120.06|120.14|120.04|0
1645099140000|2022-02-17 11:59:00||120.04||120.04||120.04||120.04|0
1645099150000|2022-02-17 11:59:10||120.06||120.06||120.06||120.06|61
1645099170000|2022-02-17 11:59:30|120.16|120.08|120.16|120.1|120.16|120.1|120.16|120.08|0
1645099180000|2022-02-17 11:59:40|120.18|120.14|120.26|120.18|120.28|120.18|120.18|120.14|4431
1645099200000|2022-02-17 12:00:00|120.3|120.2|120.16|120.08|120.3|120.2|120.12|120.04|7526
1645099210000|2022-02-17 12:00:10|120.18|120.1|120.2|120.1|120.2|120.12|120.18|120.1|0
1645099240000|2022-02-17 12:00:40|||||||||425
1645099260000|2022-02-17 12:01:00||120.12||120.12||120.12||120.12|0
1645099280000|2022-02-17 12:01:20|120.22|120.1|120.16|120.08|120.24|120.1|120.12|120.08|8425
1645099300000|2022-02-17 12:01:40|||||||||6621
1645099310000|2022-02-17 12:01:50|120.12||120.12||120.12||120.12||0
1645099320000|2022-02-17 12:02:00|120.16|120.06|120.12|120.06|120.16|120.06|120.12|120.04|415
1645099350000|2022-02-17 12:02:30||120.04||120.04||120.04||120.04|0
1645099360000|2022-02-17 12:02:40||120.06||120.06||120.06||120.06|0
1645099380000|2022-02-17 12:03:00|120.1|120.04|120.1|120.04|120.12|120.04|120.1|120.04|0
1645099390000|2022-02-17 12:03:10|120.08|120.02|120.08|120.02|120.08|120.02|120.04|119.96|6991
1645099400000|2022-02-17 12:03:20|120.1|120.08|120.14|120.06|120.14|120.08|120.1|120.04|262
1645099440000|2022-02-17 12:04:00|120.12|120.04|120.08|120|120.12|120.04|120.08|119.98|0
1645099470000|2022-02-17 12:04:30|||||||||87
1645099480000|2022-02-17 12:04:40|120.1|120.02|120.1|120.02|120.1|120.02|120.1|120.02|23
1645099500000|2022-02-17 12:05:00|120.08||120.08||120.08||120.08||0
1645099550000|2022-02-17 12:05:50|120.1|120.04|120.12|120.06|120.16|120.08|120.1|120.04|2821
1645099570000|2022-02-17 12:06:10|120.1|120.04|120.1|120.02|120.1|120.04|120.1|120.02|3065
1645099580000|2022-02-17 12:06:20|||||||||826
1645099630000|2022-02-17 12:07:10|120.08|120|120.06|119.98|120.1|120|120.06|119.98|2958
1645099640000|2022-02-17 12:07:20||120||120||120||120|0
1645099650000|2022-02-17 12:07:30|120.08|120.02|120.1|120.02|120.12|120.04|120.08|120.02|3673
1645099660000|2022-02-17 12:07:40|||||||||18062
1645099670000|2022-02-17 12:07:50|120.12|120.04|120.14|120.06|120.14|120.06|120.12|120.04|0
1645099680000|2022-02-17 12:08:00|120.12|120.04|120.12|120.06|120.12|120.06|120.12|120.04|0
1645099690000|2022-02-17 12:08:10|||||||||16749
1645099700000|2022-02-17 12:08:20|120.08|120.04|120.1|120.04|120.12|120.04|120.08|120.04|5
1645099710000|2022-02-17 12:08:30|||||||||21589
1645099760000|2022-02-17 12:09:20|120.08|120.02|120.08|120|120.1|120.02|120.06|119.98|2744
1645099770000|2022-02-17 12:09:30|||||||||2310
1645099780000|2022-02-17 12:09:40|120.06||120.06||120.06||120.06||0
1645099830000|2022-02-17 12:10:30|120.04||120.06||120.06||120.04||259
1645099840000|2022-02-17 12:10:40|120.04||120.06||120.06||120.04||0
1645099850000|2022-02-17 12:10:50|||||||||2907
1645099860000|2022-02-17 12:11:00|120.08|120.02|120.12|120.02|120.14|120.08|120.08|120.02|4259
1645099870000|2022-02-17 12:11:10|120.08|120.06|120.1|120.06|120.12|120.06|120.08|120.06|0
1645099900000|2022-02-17 12:11:40|120.14|120.08|120.16|120.08|120.16|120.08|120.1|120.08|8799
1645099920000|2022-02-17 12:12:00|||||||||8395
1645099940000|2022-02-17 12:12:20|120.14||120.14||120.16||120.12||8531
1645099950000|2022-02-17 12:12:30|120.16|120.14|120.14|120.08|120.18|120.14|120.14|120.08|3347
1645099960000|2022-02-17 12:12:40|120.16|120.1|120.16|120.1|120.16|120.1|120.16|120.1|2000
1645099970000|2022-02-17 12:12:50|120.14||120.14||120.14||120.14||0
1645099980000|2022-02-17 12:13:00|120.16||120.16||120.16||120.16||0
1645099990000|2022-02-17 12:13:10|||||||||417
1645100000000|2022-02-17 12:13:20|120.14|120.08|120.14|120.06|120.14|120.08|120.14|120.06|4155
1645100010000|2022-02-17 12:13:30|120.12|120.04|120.08|120.02|120.12|120.04|120.08|120|2410
1645100020000|2022-02-17 12:13:40||120||120||120||120|0
1645100030000|2022-02-17 12:13:50|120.06|119.98|120.06|119.98|120.06|119.98|120.06|119.98|0
1645100040000|2022-02-17 12:14:00||119.96||119.98||119.98||119.96|0
1645100070000|2022-02-17 12:14:30||120||120||120||120|0
1645100080000|2022-02-17 12:14:40|120.08|120.02|120.1|120.06|120.14|120.08|120.08|120.02|4514
1645100090000|2022-02-17 12:14:50|120.08|120.04|120.1|120.02|120.1|120.04|120.06|120.02|3156
1645100150000|2022-02-17 12:15:50|120.08||120.08||120.08||120.08||0
1645100180000|2022-02-17 12:16:20|120.06||120.08||120.08||120.06||0
1645100190000|2022-02-17 12:16:30|120.06||120.06||120.06||120.06||0
1645100240000|2022-02-17 12:17:20|||||||||1898
1645100260000|2022-02-17 12:17:40|120.08|120.06|120.1|120.04|120.14|120.06|120.08|120.02|7833
1645100300000|2022-02-17 12:18:20|120.12|120.06|120.12|120.06|120.14|120.08|120.12|120.04|5854
1645100310000|2022-02-17 12:18:30|120.14|120.08|120.18|120.12|120.18|120.12|120.14|120.08|0
1645100320000|2022-02-17 12:18:40|120.2|120.14|120.2|120.12|120.2|120.14|120.2|120.12|2996
1645100340000|2022-02-17 12:19:00|120.18|120.1|120.18|120.1|120.18|120.1|120.14|120.08|9266
1645100350000|2022-02-17 12:19:10|120.16||120.16||120.16||120.16||17711
1645100360000|2022-02-17 12:19:20||120.14||120.14||120.14||120.14|0
1645100370000|2022-02-17 12:19:30|120.18|120.1|120.2|120.12|120.2|120.12|120.18|120.1|3
1645100400000|2022-02-17 12:20:00|120.18|120.1|120.18|120.1|120.18|120.1|120.18|120.1|0
1645100410000|2022-02-17 12:20:10|120.22|120.12|120.24|120.16|120.24|120.16|120.22|120.12|36
1645100430000|2022-02-17 12:20:30|120.26|120.18|120.24|120.16|120.26|120.2|120.24|120.16|2000
1645100480000|2022-02-17 12:21:20|120.26|120.18|120.28|120.2|120.28|120.2|120.26|120.18|4
1645100490000|2022-02-17 12:21:30|120.3|120.22|120.32|120.24|120.34|120.26|120.3|120.22|0
1645100500000|2022-02-17 12:21:40|120.3||120.32||120.32||120.3||0
1645100510000|2022-02-17 12:21:50|120.3|120.22|120.26|120.18|120.3|120.22|120.26|120.16|8339
1645100520000|2022-02-17 12:22:00|120.22|120.16|120.22|120.16|120.22|120.16|120.22|120.16|200
1645100530000|2022-02-17 12:22:10||120.2||120.14||120.2||120.12|2070
1645100540000|2022-02-17 12:22:20||120.16||120.16||120.16||120.16|0
1645100550000|2022-02-17 12:22:30|120.2|120.14|120.18|120.1|120.2|120.14|120.18|120.1|2130
1645100570000|2022-02-17 12:22:50|120.2|120.12|120.18|120.1|120.2|120.12|120.18|120.1|0
1645100580000|2022-02-17 12:23:00|120.16||120.16||120.16||120.16||0
1645100590000|2022-02-17 12:23:10|||||||||5000
1645100600000|2022-02-17 12:23:20||120.12||120.12||120.12||120.12|2463
1645100640000|2022-02-17 12:24:00|120.14|120.08|120.1|120.04|120.14|120.08|120.1|120.04|1007
1645100650000|2022-02-17 12:24:10|120.12||120.14||120.14||120.12||0
1645100660000|2022-02-17 12:24:20|120.12||120.12||120.12||120.12||0
1645100690000|2022-02-17 12:24:50|120.14|120.08|120.14|120.1|120.16|120.1|120.1|120.04|375
1645100700000|2022-02-17 12:25:00|120.12|120.06|120.12|120.04|120.12|120.06|120.12|120.04|3186
1645100710000|2022-02-17 12:25:10|120.14|120.06|120.16|120.06|120.16|120.08|120.14|120.06|0
1645100760000|2022-02-17 12:26:00|120.12|120.04|120.14|120.06|120.16|120.06|120.12|120.04|0
1645100780000|2022-02-17 12:26:20|120.12|120.04|120.1|120.04|120.12|120.04|120.1|120.04|0
1645100790000|2022-02-17 12:26:30|120.08|120.02|120.08|120.02|120.08|120.02|120.08|120.02|24
1645100810000|2022-02-17 12:26:50|120.06|120|120.04|119.98|120.06|120|120.04|119.98|27095
1645100820000|2022-02-17 12:27:00||120.02||120.02||120.02||120.02|0
1645100830000|2022-02-17 12:27:10|120.06|120.04|120.14|120.06|120.18|120.08|120.06|120.04|2052
1645100850000|2022-02-17 12:27:30||120.08||120.08||120.08||120.08|0
1645100860000|2022-02-17 12:27:40||120.06||120.06||120.06||120.06|0
1645100890000|2022-02-17 12:28:10|120.12|120.08|120.14|120.08|120.14|120.08|120.12|120.08|150
1645100900000|2022-02-17 12:28:20|120.12|120.06|120.1|120.04|120.12|120.06|120.1|120.04|0
1645100910000|2022-02-17 12:28:30|120.12||120.12||120.12||120.12||0
1645100920000|2022-02-17 12:28:40|120.1|120.08|120.1|120.04|120.1|120.08|120.1|120.04|0
1645100930000|2022-02-17 12:28:50|||||||||1486
1645100960000|2022-02-17 12:29:20|120.12|120.06|120.22|120.14|120.22|120.14|120.12|120.06|4842
1645100970000|2022-02-17 12:29:30|120.24|120.18|120.38|120.3|120.4|120.3|120.24|120.18|4000
1645100980000|2022-02-17 12:29:40||120.34||120.34||120.34||120.34|0
1645100990000|2022-02-17 12:29:50|120.42|120.36|120.42|120.34|120.46|120.36|120.42|120.34|2000
1645101000000|2022-02-17 12:30:00|120.4||120.42||120.42||120.4||0
1645101010000|2022-02-17 12:30:10|120.36|120.32|120.28|120.22|120.36|120.32|120.28|120.22|3448
1645101020000|2022-02-17 12:30:20||120.2||120.22||120.22||120.2|1643
1645101030000|2022-02-17 12:30:30||120.2||120.22||120.22||120.18|0
1645101040000|2022-02-17 12:30:40|120.26|120.2|120.36|120.3|120.4|120.3|120.26|120.18|10208
1645101050000|2022-02-17 12:30:50||120.28||120.26||120.28||120.26|0
1645101060000|2022-02-17 12:31:00|120.32|120.28|120.36|120.28|120.36|120.28|120.32|120.26|20000
1645101070000|2022-02-17 12:31:10|120.32|120.26|120.36|120.28|120.36|120.28|120.32|120.26|0
1645101090000|2022-02-17 12:31:30|120.32|120.26|120.34|120.26|120.36|120.28|120.32|120.26|0
1645101110000|2022-02-17 12:31:50|||||||||6376
1645101140000|2022-02-17 12:32:20|120.36|120.28|120.38|120.32|120.38|120.32|120.34|120.28|10883
1645101160000|2022-02-17 12:32:40|120.36|120.28|120.38|120.32|120.38|120.36|120.36|120.28|16656
1645101190000|2022-02-17 12:33:10|120.4|120.34|120.44|120.36|120.46|120.4|120.38|120.34|50609
1645101200000|2022-02-17 12:33:20|120.46|120.38|120.36|120.32|120.46|120.4|120.36|120.32|2574
1645101210000|2022-02-17 12:33:30|120.38||120.4||120.4||120.38||0
1645101220000|2022-02-17 12:33:40|120.38||120.38||120.4||120.38||0
1645101240000|2022-02-17 12:34:00|120.4||120.4||120.4||120.4||0
1645101260000|2022-02-17 12:34:20|120.42|120.34|120.46|120.38|120.48|120.38|120.42|120.34|6138
1645101270000|2022-02-17 12:34:30|120.42||120.42||120.42||120.42||0
1645101290000|2022-02-17 12:34:50|120.4|120.36|120.42|120.36|120.42|120.36|120.4|120.34|6893
1645101300000|2022-02-17 12:35:00|120.4|120.4|120.46|120.4|120.46|120.42|120.4|120.36|8608
1645101320000|2022-02-17 12:35:20|120.42|120.38|120.42|120.36|120.42|120.38|120.4|120.32|1
1645101340000|2022-02-17 12:35:40|120.4|120.34|120.42|120.36|120.42|120.36|120.38|120.32|2000
1645101360000|2022-02-17 12:36:00|120.4|120.34|120.38|120.32|120.4|120.34|120.38|120.3|2000
1645101370000|2022-02-17 12:36:10|||||||||18008
1645101380000|2022-02-17 12:36:20|||||||||21018
1645101390000|2022-02-17 12:36:30|120.36|120.3|120.32|120.26|120.36|120.3|120.32|120.26|638
1645101420000|2022-02-17 12:37:00|120.3|120.24|120.32|120.24|120.32|120.24|120.28|120.24|0
1645101430000|2022-02-17 12:37:10|120.28||120.32||120.32||120.28||0
1645101440000|2022-02-17 12:37:20|120.3||120.3||120.3||120.3||0
1645101480000|2022-02-17 12:38:00|120.32|120.26|120.4|120.3|120.4|120.3|120.3|120.26|7512
1645101490000|2022-02-17 12:38:10|120.38||120.36||120.38||120.36||0
1645101530000|2022-02-17 12:38:50|||||||||1619
1645101580000|2022-02-17 12:39:40|||||||||1668
1645101590000|2022-02-17 12:39:50|||||||||16000
1645101600000|2022-02-17 12:40:00||120.34||120.3||120.34||120.3|35
1645101620000|2022-02-17 12:40:20|120.34|120.34|120.34|120.3|120.36|120.34|120.34|120.28|904
1645101630000|2022-02-17 12:40:30|120.36||120.36||120.36||120.36||0
1645101660000|2022-02-17 12:41:00|120.34||120.34||120.34||120.34||335
1645101670000|2022-02-17 12:41:10|120.36||120.36||120.36||120.36||0
1645101680000|2022-02-17 12:41:20||120.32||120.32||120.32||120.32|2
1645101700000|2022-02-17 12:41:40||120.3||120.3||120.3||120.3|0
1645101710000|2022-02-17 12:41:50|120.38|120.32|120.36|120.32|120.4|120.32|120.36|120.32|1860
1645101720000|2022-02-17 12:42:00|120.34|120.3|120.46|120.42|120.48|120.42|120.34|120.3|24221
1645101730000|2022-02-17 12:42:10|120.48||120.48||120.48||120.48||0
1645101750000|2022-02-17 12:42:30|||||||||3198
1645101780000|2022-02-17 12:43:00||120.44||120.42||120.46||120.42|4804
1645101790000|2022-02-17 12:43:10|120.46|120.44|120.48|120.44|120.48|120.44|120.46|120.44|0
1645101800000|2022-02-17 12:43:20|120.5|120.46|120.52|120.46|120.52|120.46|120.5|120.46|1098
1645101820000|2022-02-17 12:43:40||120.44||120.46||120.46||120.42|0
1645101830000|2022-02-17 12:43:50|120.48||120.52||120.52||120.48||1
1645101850000|2022-02-17 12:44:10|120.54|120.48|120.54|120.48|120.54|120.48|120.54|120.48|14
1645101930000|2022-02-17 12:45:30|120.56|120.5|120.72|120.64|120.72|120.64|120.56|120.5|10524
1645101940000|2022-02-17 12:45:40|120.7|120.62|120.66|120.6|120.72|120.66|120.66|120.6|2935
1645101950000|2022-02-17 12:45:50|120.64|120.56|120.64|120.56|120.64|120.56|120.62|120.56|4822
1645101990000|2022-02-17 12:46:30|120.62|120.54|120.56|120.48|120.62|120.54|120.56|120.48|6811
1645102030000|2022-02-17 12:47:10|120.58|120.52|120.56|120.52|120.6|120.52|120.56|120.52|9
1645102040000|2022-02-17 12:47:20|120.54|120.5|120.56|120.48|120.56|120.5|120.54|120.48|0
1645102050000|2022-02-17 12:47:30|||||||||3916
1645102070000|2022-02-17 12:47:50|||||||||1000
1645102080000|2022-02-17 12:48:00|||||||||415
1645102100000|2022-02-17 12:48:20|120.54|120.46|120.54|120.46|120.54|120.46|120.52|120.44|0
1645102110000|2022-02-17 12:48:30|120.52||120.52||120.52||120.52||0
1645102120000|2022-02-17 12:48:40|120.5|120.44|120.5|120.44|120.5|120.46|120.5|120.4|40895
1645102140000|2022-02-17 12:49:00||120.42||120.42||120.42||120.42|0
1645102150000|2022-02-17 12:49:10|120.48|120.4|120.46|120.38|120.5|120.4|120.44|120.36|0
1645102160000|2022-02-17 12:49:20|||||||||320
1645102180000|2022-02-17 12:49:40||120.4||120.4||120.4||120.4|80
1645102240000|2022-02-17 12:50:40|||||||||455
1645102260000|2022-02-17 12:51:00|||||||||826
1645102290000|2022-02-17 12:51:30|120.44|120.36|120.42|120.38|120.44|120.38|120.42|120.34|23
1645102300000|2022-02-17 12:51:40|||||||||4121
1645102310000|2022-02-17 12:51:50|120.4|120.36|120.4|120.32|120.4|120.36|120.38|120.3|545
1645102360000|2022-02-17 12:52:40||120.34||120.34||120.34||120.34|1
1645102400000|2022-02-17 12:53:20|120.42|120.36|120.52|120.46|120.52|120.48|120.42|120.36|5283
1645102410000|2022-02-17 12:53:30|120.5|120.44|120.52|120.44|120.52|120.44|120.5|120.44|2
1645102420000|2022-02-17 12:53:40|120.5||120.5||120.5||120.5||12
1645102460000|2022-02-17 12:54:20|120.52|120.46|120.52|120.46|120.52|120.46|120.52|120.46|0
1645102470000|2022-02-17 12:54:30|120.54|120.48|120.56|120.48|120.56|120.5|120.54|120.48|3126
1645102480000|2022-02-17 12:54:40|120.52|120.46|120.52|120.44|120.52|120.46|120.52|120.44|0
1645102500000|2022-02-17 12:55:00||120.46||120.46||120.46||120.46|0
1645102540000|2022-02-17 12:55:40|120.54|120.48|120.52|120.48|120.56|120.48|120.52|120.48|2000
1645102570000|2022-02-17 12:56:10|||||||||1228
1645102620000|2022-02-17 12:57:00||120.46||120.46||120.46||120.46|45
1645102720000|2022-02-17 12:58:40|120.5|120.44|120.48|120.44|120.52|120.48|120.48|120.44|11071
1645102740000|2022-02-17 12:59:00|120.46|120.42|120.46|120.4|120.46|120.42|120.44|120.38|3100
1645102770000|2022-02-17 12:59:30|120.44|120.38|120.44|120.38|120.44|120.38|120.44|120.38|0
1645102780000|2022-02-17 12:59:40|120.46|120.4|120.46|120.44|120.46|120.44|120.46|120.4|2318
1645102790000|2022-02-17 12:59:50|120.44|120.42|120.46|120.38|120.46|120.42|120.44|120.38|2000
1645102800000|2022-02-17 13:00:00||120.42||120.42||120.42||120.42|0
1645102850000|2022-02-17 13:00:50|120.48|120.48|120.56|120.5|120.56|120.5|120.48|120.48|12820
1645102860000|2022-02-17 13:01:00|||||||||348
1645102880000|2022-02-17 13:01:20||120.54||120.54||120.54||120.54|817
1645102900000|2022-02-17 13:01:40|120.6|120.56|120.74|120.68|120.74|120.68|120.6|120.56|6082
1645102910000|2022-02-17 13:01:50|120.76|120.7|120.7|120.64|120.78|120.72|120.7|120.62|7277
1645102960000|2022-02-17 13:02:40|120.72|120.68|120.72|120.64|120.72|120.68|120.72|120.64|3526
1645102970000|2022-02-17 13:02:50|120.7||120.68||120.7||120.68||0
1645102980000|2022-02-17 13:03:00|120.66|120.62|120.64|120.58|120.66|120.62|120.6|120.54|4333
1645103010000|2022-02-17 13:03:30|120.66|120.62|120.66|120.6|120.66|120.62|120.66|120.6|0
1645103020000|2022-02-17 13:03:40||120.62||120.62||120.62||120.62|403
1645103030000|2022-02-17 13:03:50|120.68|120.64|120.7|120.64|120.72|120.64|120.66|120.62|5356
1645103040000|2022-02-17 13:04:00|120.68|120.62|120.7|120.62|120.7|120.62|120.68|120.58|590
1645103060000|2022-02-17 13:04:20||120.6||120.6||120.6||120.6|0
1645103070000|2022-02-17 13:04:30|120.66|120.62|120.66|120.58|120.66|120.62|120.66|120.58|2000
1645103090000|2022-02-17 13:04:50|120.64|120.56|120.6|120.5|120.64|120.56|120.56|120.5|3165
1645103100000|2022-02-17 13:05:00|120.58|120.46|120.1|120.02|120.58|120.46|120.1|119.98|20663
1645103110000|2022-02-17 13:05:10|120.12|120|120.04|119.94|120.12|120|119.96|119.86|23940
1645103120000|2022-02-17 13:05:20|120|119.92|119.96|119.86|120|119.92|119.92|119.82|3351
1645103130000|2022-02-17 13:05:30|119.98|119.9|120.06|119.96|120.08|119.96|119.84|119.72|22326
1645103140000|2022-02-17 13:05:40|120.08|120|120.22|120.12|120.26|120.12|120.08|119.96|0
1645103150000|2022-02-17 13:05:50|120.24|120.14|120.16|120.06|120.26|120.14|120.16|120.06|0
1645103160000|2022-02-17 13:06:00|120.14|120.04|120.14|120.04|120.14|120.04|120.14|120.04|0
1645103170000|2022-02-17 13:06:10|120.18|120.06|120.22|120.1|120.22|120.12|120.18|120.06|1993
1645103180000|2022-02-17 13:06:20|120.2||120.22||120.22||120.2||0
1645103190000|2022-02-17 13:06:30|120.2||120.2||120.2||120.2||0
1645103210000|2022-02-17 13:06:50||120.12||120.12||120.12||120.12|0
1645103220000|2022-02-17 13:07:00||120.1||120.1||120.1||120.1|0
1645103230000|2022-02-17 13:07:10|120.16|120.08|120.14|120.02|120.16|120.08|120.14|120.02|12639
1645103240000|2022-02-17 13:07:20||120.04||120.02||120.04||120.02|0
1645103270000|2022-02-17 13:07:50||120.04||120.04||120.04||120.04|0
1645103280000|2022-02-17 13:08:00|120.16|120.06|120.16|120.04|120.16|120.06|120.14|120.02|0
1645103300000|2022-02-17 13:08:20|120.14|120.02|120.1|120|120.14|120.02|120.1|120|0
1645103310000|2022-02-17 13:08:30||120.02||120||120.02||120|0
1645103340000|2022-02-17 13:09:00|120.12|120.02|120.12|120.02|120.12|120.02|120.12|120.02|40
1645103350000|2022-02-17 13:09:10|120.1|120.06|120.12|120.04|120.12|120.06|120.1|120|299
1645103360000|2022-02-17 13:09:20||120.08||120.04||120.08||120.04|2000
1645103370000|2022-02-17 13:09:30||120.06||120.06||120.06||120.06|0
1645103380000|2022-02-17 13:09:40|120.1|120.04|120.1|120.04|120.1|120.04|120.1|120.04|0
1645103450000|2022-02-17 13:10:50|120.08||120.08||120.08||120.08||0
1645103460000|2022-02-17 13:11:00|120.06|120.02|119.96|119.9|120.06|120.02|119.92|119.84|32397
1645103470000|2022-02-17 13:11:10|119.98|119.92|120|119.94|120.04|119.96|119.98|119.9|22151
1645103490000|2022-02-17 13:11:30|120.04|119.96|120.12|120.02|120.18|120.06|120.04|119.96|5070
1645103500000|2022-02-17 13:11:40|120.1|120|120.08|119.98|120.1|120|120.04|119.96|0
1645103510000|2022-02-17 13:11:50|120.06||120.06||120.06||120.06||0
1645103520000|2022-02-17 13:12:00|120.04|119.96|120.02|119.92|120.06|119.96|120.02|119.92|0
1645103530000|2022-02-17 13:12:10|120|119.9|119.98|119.88|120|119.9|119.96|119.86|0
1645103550000|2022-02-17 13:12:30|119.96|119.86|119.96|119.86|119.98|119.88|119.94|119.84|0
1645103560000|2022-02-17 13:12:40|119.94|119.84|119.94|119.84|119.94|119.84|119.94|119.84|920
1645103570000|2022-02-17 13:12:50|119.92|119.88|119.88|119.78|119.92|119.88|119.88|119.78|806
1645103580000|2022-02-17 13:13:00|119.86|119.8|119.86|119.76|119.86|119.8|119.84|119.76|0
1645103590000|2022-02-17 13:13:10||119.8||119.76||119.8||119.76|0
1645103610000|2022-02-17 13:13:30|119.84||119.84||119.84||119.84||0
1645103620000|2022-02-17 13:13:40|119.82|119.74|119.82|119.7|119.82|119.74|119.8|119.68|2000
1645103630000|2022-02-17 13:13:50|119.8||119.8||119.8||119.8||6
1645103640000|2022-02-17 13:14:00|119.82||119.78||119.82||119.78||0
1645103650000|2022-02-17 13:14:10|119.8|119.74|119.82|119.74|119.82|119.74|119.8|119.74|0
1645103660000|2022-02-17 13:14:20||119.76||119.78||119.78||119.76|0
1645103700000|2022-02-17 13:15:00|119.8|119.76|119.82|119.74|119.82|119.76|119.8|119.7|8780
1645103710000|2022-02-17 13:15:10|119.8|119.72|119.8|119.72|119.82|119.72|119.8|119.7|0
1645103790000|2022-02-17 13:16:30|119.78|119.7|119.74|119.64|119.78|119.7|119.7|119.6|2313
1645103800000|2022-02-17 13:16:40|119.72|119.62|119.74|119.62|119.74|119.62|119.72|119.62|0
1645103810000|2022-02-17 13:16:50|119.76|119.64|119.72|119.66|119.76|119.68|119.72|119.64|8800
1645103830000|2022-02-17 13:17:10||119.68||119.68||119.68||119.68|0
1645103840000|2022-02-17 13:17:20|119.76|119.72|119.82|119.72|119.82|119.72|119.76|119.72|2627
1645103850000|2022-02-17 13:17:30|119.84|119.76|119.9|119.8|119.9|119.8|119.84|119.76|1709
1645103860000|2022-02-17 13:17:40|119.92|119.82|119.94|119.88|119.96|119.88|119.92|119.82|2000
1645103870000|2022-02-17 13:17:50|119.9|119.86|119.86|119.78|119.94|119.86|119.86|119.76|3622
1645103880000|2022-02-17 13:18:00|119.88|119.76|119.88|119.8|119.9|119.8|119.88|119.76|0
1645103890000|2022-02-17 13:18:10|||||||||20752
1645103900000|2022-02-17 13:18:20|119.86|119.78|119.86|119.76|119.86|119.78|119.86|119.76|0
1645103910000|2022-02-17 13:18:30|119.88|119.78|119.88|119.8|119.88|119.8|119.88|119.78|0
1645103920000|2022-02-17 13:18:40|119.86|119.78|119.86|119.78|119.86|119.78|119.86|119.76|52
1645103930000|2022-02-17 13:18:50|||||||||300
1645103940000|2022-02-17 13:19:00||119.76||119.78||119.78||119.76|0
1645103950000|2022-02-17 13:19:10|119.88|119.8|119.88|119.8|119.88|119.8|119.88|119.8|0
1645103960000|2022-02-17 13:19:20|119.82|119.78|119.82|119.74|119.82|119.78|119.82|119.74|3010
1645103970000|2022-02-17 13:19:30|119.84|119.76|119.86|119.76|119.86|119.76|119.84|119.76|184
1645103980000|2022-02-17 13:19:40|119.82|119.74|119.86|119.78|119.88|119.78|119.82|119.74|0
1645103990000|2022-02-17 13:19:50|119.88|119.76|119.86|119.78|119.88|119.78|119.86|119.76|0
1645104000000|2022-02-17 13:20:00|119.84||119.84||119.84||119.84||823
1645104010000|2022-02-17 13:20:10|119.86|119.84|119.88|119.8|119.88|119.84|119.86|119.76|7367
1645104020000|2022-02-17 13:20:20|119.86|119.78|119.88|119.8|119.88|119.8|119.86|119.76|0
1645104050000|2022-02-17 13:20:50|||||||||11934
1645104060000|2022-02-17 13:21:00||119.82||119.84||119.84||119.82|0
1645104190000|2022-02-17 13:23:10|119.9|119.86|119.92|119.86|119.96|119.86|119.9|119.86|1264
1645104230000|2022-02-17 13:23:50||119.88||119.88||119.88||119.88|0
1645104240000|2022-02-17 13:24:00|119.96|119.92|120.02|119.94|120.02|119.94|119.94|119.92|1540
1645104250000|2022-02-17 13:24:10|120.04|119.96|120.06|119.98|120.06|119.98|120.04|119.96|0
1645104260000|2022-02-17 13:24:20|120.08|120|120.04|119.94|120.1|120|120.02|119.94|0
1645104270000|2022-02-17 13:24:30|120.06||120.04||120.06||120.04||0
1645104280000|2022-02-17 13:24:40|120.02|119.96|120.02|119.98|120.02|119.98|120.02|119.96|0
1645104310000|2022-02-17 13:25:10|120.06|120.02|120.18|120.1|120.2|120.1|120.06|120.02|294
1645104320000|2022-02-17 13:25:20|120.14|120.08|120.18|120.08|120.18|120.08|120.14|120.08|5928
1645104330000|2022-02-17 13:25:30|120.2|120.1|120.2|120.1|120.2|120.1|120.2|120.1|0
1645104340000|2022-02-17 13:25:40|||||||||1
1645104350000|2022-02-17 13:25:50|120.18||120.18||120.18||120.18||100
1645104360000|2022-02-17 13:26:00|120.14|120.08|120.14|120.08|120.14|120.08|120.14|120.08|74
1645104370000|2022-02-17 13:26:10|120.12|120.06|120.1|120.02|120.12|120.06|120.08|120.02|416
1645104380000|2022-02-17 13:26:20|120.12|120.06|120.18|120.1|120.18|120.1|120.12|120.06|0
1645104390000|2022-02-17 13:26:30|||||||||200
1645104400000|2022-02-17 13:26:40|120.16|120.08|120.12|120.02|120.16|120.08|120.1|120.02|2590
1645104430000|2022-02-17 13:27:10|120.14|120.04|120.18|120.08|120.18|120.08|120.14|120.04|0
1645104440000|2022-02-17 13:27:20|120.16|120.06|120.16|120.06|120.16|120.06|120.16|120.06|0
1645104470000|2022-02-17 13:27:50|120.14||120.14||120.14||120.14||660
1645104480000|2022-02-17 13:28:00||120.08||120.08||120.08||120.08|0
1645104490000|2022-02-17 13:28:10|||||||||2000
1645104510000|2022-02-17 13:28:30|120.12|120.04|120.08|120|120.12|120.04|120.08|119.98|3171
1645104520000|2022-02-17 13:28:40|||||||||15000
1645104530000|2022-02-17 13:28:50|120.1|120.02|120.08|120.04|120.12|120.04|120.08|120|4
1645104540000|2022-02-17 13:29:00|120.12|120.06|120.16|120.06|120.16|120.08|120.12|120.06|268
1645104560000|2022-02-17 13:29:20|120.12|120.04|120.12|120.04|120.12|120.04|120.12|120.04|0
1645104580000|2022-02-17 13:29:40|||||||||8927
1645104590000|2022-02-17 13:29:50|120.1|120|120.12|120.04|120.12|120.04|120.1|120|0
1645104600000|2022-02-17 13:30:00|120.16|120.06|120.14|120.04|120.16|120.08|120.12|120.04|18845
1645104610000|2022-02-17 13:30:10|120.12|120.02|120.12|120.02|120.12|120.02|120.12|120|0
1645104620000|2022-02-17 13:30:20||120.04||120.04||120.04||120.04|1200
1645104630000|2022-02-17 13:30:30|120.14|120.06|120.18|120.1|120.18|120.1|120.14|120.06|0
1645104650000|2022-02-17 13:30:50|120.14||120.14||120.14||120.14||0
1645104660000|2022-02-17 13:31:00|120.12|120.08|120.14|120.08|120.14|120.08|120.1|120.02|2355
1645104680000|2022-02-17 13:31:20|120.16|120.06|120.12|120.06|120.16|120.06|120.12|120.04|220
1645104690000|2022-02-17 13:31:30||120.08||120.08||120.08||120.08|0
1645104720000|2022-02-17 13:32:00|120.1|120.06|120.06|119.98|120.1|120.06|120.06|119.98|264
1645104730000|2022-02-17 13:32:10||120||120||120||120|0
1645104750000|2022-02-17 13:32:30||119.98||119.98||119.98||119.98|0
1645104760000|2022-02-17 13:32:40|120.04|119.96|120.04|119.96|120.04|119.96|120.04|119.94|0
1645104770000|2022-02-17 13:32:50||119.94||119.96||119.96||119.94|0
1645104800000|2022-02-17 13:33:20||119.94||119.96||119.96||119.94|0
1645104810000|2022-02-17 13:33:30|120.02||120.02||120.02||120.02||0
1645104820000|2022-02-17 13:33:40|120|119.94|119.96|119.9|120|119.94|119.96|119.88|0
1645104830000|2022-02-17 13:33:50||119.88||119.9||119.9||119.88|0
1645104850000|2022-02-17 13:34:10|119.94|119.88|119.94|119.86|119.94|119.88|119.94|119.86|0
1645104860000|2022-02-17 13:34:20||119.9||119.9||119.9||119.9|0
1645104900000|2022-02-17 13:35:00|119.9|119.88|119.94|119.86|119.94|119.88|119.9|119.84|1108
1645104910000|2022-02-17 13:35:10||119.88||119.88||119.88||119.88|0
1645104920000|2022-02-17 13:35:20|119.92|119.86|119.94|119.86|119.94|119.86|119.92|119.86|1725
1645104940000|2022-02-17 13:35:40|||||||||431
1645104950000|2022-02-17 13:35:50|119.92|119.82|119.92|119.84|119.92|119.84|119.88|119.82|2590
1645104970000|2022-02-17 13:36:10|119.94|119.86|119.94|119.88|119.94|119.88|119.94|119.84|0
1645105010000|2022-02-17 13:36:50|119.9|119.86|120|119.92|120|119.92|119.9|119.86|2562
1645105020000|2022-02-17 13:37:00|120.02|119.94|119.98|119.92|120.02|119.96|119.96|119.92|2085
1645105040000|2022-02-17 13:37:20|||||||||137
1645105050000|2022-02-17 13:37:30|120|119.94|120.02|119.96|120.02|119.98|120|119.94|413
1645105060000|2022-02-17 13:37:40||119.98||119.98||119.98||119.98|1071
1645105080000|2022-02-17 13:38:00|120.06|120|120.1|120.04|120.16|120.08|120.06|120|6463
1645105120000|2022-02-17 13:38:40|120.12|120.06|120.14|120.06|120.14|120.06|120.12|120.06|2832
1645105130000|2022-02-17 13:38:50||120.04||120.06||120.06||120.04|0
1645105140000|2022-02-17 13:39:00|120.1|120.04|120.1|120.02|120.12|120.04|120.1|120|10
1645105150000|2022-02-17 13:39:10|120.08|120|120.06|119.98|120.08|120|120.06|119.98|0
1645105160000|2022-02-17 13:39:20|||||||||10000
1645105180000|2022-02-17 13:39:40|120.04|119.94|120|119.92|120.04|119.94|119.98|119.9|1252
1645105190000|2022-02-17 13:39:50|119.98||119.98||120||119.98||0
1645105200000|2022-02-17 13:40:00|119.96|119.9|119.96|119.88|119.98|119.92|119.96|119.88|245
1645105210000|2022-02-17 13:40:10|119.98|119.9|119.98|119.88|119.98|119.9|119.98|119.88|0
1645105220000|2022-02-17 13:40:20||119.9||119.9||119.9||119.9|0
1645105230000|2022-02-17 13:40:30||119.88||119.9||119.9||119.88|0
1645105240000|2022-02-17 13:40:40|119.94|119.88|119.92|119.84|119.94|119.88|119.9|119.84|0
1645105250000|2022-02-17 13:40:50|119.94||119.94||119.94||119.92||0
1645105260000|2022-02-17 13:41:00|119.92|119.88|119.92|119.88|119.96|119.88|119.92|119.88|0
1645105270000|2022-02-17 13:41:10||119.86||119.86||119.86||119.86|0
1645105320000|2022-02-17 13:42:00|119.94|119.88|119.98|119.92|119.98|119.94|119.94|119.88|4118
1645105330000|2022-02-17 13:42:10||119.94||119.94||119.94||119.94|0
1645105350000|2022-02-17 13:42:30|||||||||405
1645105380000|2022-02-17 13:43:00|119.96|119.92|119.94|119.86|119.96|119.92|119.92|119.84|439
1645105390000|2022-02-17 13:43:10|119.96|119.88|119.98|119.9|119.98|119.9|119.96|119.86|0
1645105400000|2022-02-17 13:43:20|119.94|119.92|119.94|119.88|119.94|119.92|119.94|119.88|0
1645105420000|2022-02-17 13:43:40|119.98|119.92|119.98|119.92|119.98|119.92|119.98|119.92|472
1645105430000|2022-02-17 13:43:50|119.96|119.9|119.96|119.88|119.98|119.9|119.92|119.84|0
1645105440000|2022-02-17 13:44:00|119.94|119.86|119.92|119.84|119.94|119.86|119.92|119.84|8599
1645105450000|2022-02-17 13:44:10|119.9|119.82|119.84|119.76|119.9|119.82|119.82|119.74|6173
1645105460000|2022-02-17 13:44:20|119.8|119.74|119.82|119.72|119.84|119.74|119.78|119.68|2567
1645105470000|2022-02-17 13:44:30|119.78|119.7|119.72|119.64|119.78|119.7|119.7|119.64|2888
1645105480000|2022-02-17 13:44:40|119.7|119.62|119.76|119.66|119.76|119.7|119.68|119.6|788
1645105490000|2022-02-17 13:44:50|119.74|119.64|119.7|119.64|119.74|119.66|119.7|119.6|0
1645105500000|2022-02-17 13:45:00|119.66|119.6|119.66|119.6|119.7|119.6|119.66|119.58|431
1645105510000|2022-02-17 13:45:10|119.64|119.56|119.64|119.56|119.66|119.56|119.6|119.52|200
1645105520000|2022-02-17 13:45:20|119.66|119.58|119.68|119.62|119.68|119.64|119.66|119.58|2869
1645105530000|2022-02-17 13:45:30|119.72|119.66|119.74|119.66|119.78|119.7|119.72|119.66|3137
1645105550000|2022-02-17 13:45:50|119.72|119.64|119.72|119.64|119.72|119.64|119.72|119.62|0
1645105560000|2022-02-17 13:46:00|119.7|119.62|119.7|119.6|119.7|119.62|119.68|119.58|0
1645105570000|2022-02-17 13:46:10||119.64||119.6||119.64||119.6|0
1645105580000|2022-02-17 13:46:20|119.68|119.64|119.68|119.6|119.68|119.64|119.68|119.6|0
1645105600000|2022-02-17 13:46:40|119.66|119.58|119.66|119.6|119.66|119.6|119.66|119.58|0
1645105610000|2022-02-17 13:46:50|119.64|119.58|119.66|119.58|119.66|119.58|119.62|119.52|0
1645105620000|2022-02-17 13:47:00|119.64||119.64||119.64||119.64||16
1645105630000|2022-02-17 13:47:10|119.6|119.54|119.6|119.54|119.6|119.54|119.6|119.52|274
1645105640000|2022-02-17 13:47:20|119.62|119.52|119.62|119.52|119.62|119.56|119.6|119.52|0
1645105650000|2022-02-17 13:47:30|119.58|119.56|119.58|119.5|119.58|119.56|119.58|119.5|0
1645105660000|2022-02-17 13:47:40|119.62|119.52|119.62|119.52|119.62|119.52|119.6|119.5|0
1645105670000|2022-02-17 13:47:50|119.6|119.5|119.6|119.52|119.6|119.52|119.6|119.5|0
1645105680000|2022-02-17 13:48:00|119.58|119.5|119.58|119.48|119.58|119.5|119.54|119.46|0
1645105690000|2022-02-17 13:48:10|119.54|119.46|119.5|119.42|119.54|119.46|119.5|119.4|0
1645105700000|2022-02-17 13:48:20||119.4||119.4||119.4||119.38|0
1645105710000|2022-02-17 13:48:30|119.52|119.56|119.7|119.62|119.74|119.66|119.52|119.54|61605
1645105720000|2022-02-17 13:48:40|119.68|119.6|119.68|119.6|119.68|119.6|119.68|119.6|0
1645105730000|2022-02-17 13:48:50|119.7|119.62|119.72|119.62|119.72|119.64|119.7|119.62|0
1645105740000|2022-02-17 13:49:00|119.7|119.66|119.7|119.64|119.7|119.66|119.7|119.62|0
1645105750000|2022-02-17 13:49:10||119.66||119.66||119.66||119.66|4000
1645105760000|2022-02-17 13:49:20|119.68|119.62|119.76|119.7|119.76|119.7|119.68|119.62|7378
1645105770000|2022-02-17 13:49:30|119.74|119.68|119.78|119.68|119.82|119.72|119.74|119.68|3360
1645105780000|2022-02-17 13:49:40|119.82|119.7|119.84|119.74|119.84|119.74|119.76|119.7|2000
1645105790000|2022-02-17 13:49:50|119.82||119.82||119.82||119.82||0
1645105800000|2022-02-17 13:50:00|119.78|119.72|119.82|119.72|119.82|119.74|119.78|119.72|0
1645105810000|2022-02-17 13:50:10|119.8||119.78||119.8||119.76||0
1645105840000|2022-02-17 13:50:40|119.76||119.76||119.76||119.76||0
1645105850000|2022-02-17 13:50:50|119.78|119.74|119.78|119.74|119.78|119.74|119.78|119.74|0
1645105860000|2022-02-17 13:51:00||119.72||119.74||119.74||119.72|4268
1645105870000|2022-02-17 13:51:10|119.82|119.76|119.92|119.84|119.94|119.86|119.82|119.76|9223
1645105880000|2022-02-17 13:51:20||119.86||119.86||119.86||119.86|0
1645105890000|2022-02-17 13:51:30||119.84||119.86||119.86||119.84|1
1645105900000|2022-02-17 13:51:40|119.9||119.92||119.92||119.9||0
1645105920000|2022-02-17 13:52:00|119.9|119.82|119.88|119.82|119.9|119.82|119.86|119.8|2933
1645105930000|2022-02-17 13:52:10|119.9|119.84|119.88|119.84|119.9|119.84|119.88|119.84|587
1645105940000|2022-02-17 13:52:20||119.82||119.82||119.82||119.82|1763
1645105950000|2022-02-17 13:52:30|119.86|119.8|119.82|119.76|119.86|119.8|119.82|119.76|13370
1645105960000|2022-02-17 13:52:40|119.84|119.78|119.9|119.82|119.92|119.82|119.84|119.78|5807
1645105980000|2022-02-17 13:53:00|119.86|119.8|119.78|119.7|119.86|119.8|119.74|119.64|1709
1645105990000|2022-02-17 13:53:10|119.76|119.68|119.8|119.7|119.8|119.7|119.76|119.66|2590
1645106000000|2022-02-17 13:53:20|119.78|119.68|119.76|119.68|119.78|119.68|119.76|119.68|41787
1645106010000|2022-02-17 13:53:30|119.8|119.7|119.78|119.68|119.8|119.7|119.78|119.68|0
1645106020000|2022-02-17 13:53:40|119.8|119.7|119.74|119.66|119.8|119.7|119.74|119.66|1495
1645106030000|2022-02-17 13:53:50|119.76|119.68|119.72|119.68|119.78|119.68|119.72|119.68|0
1645106040000|2022-02-17 13:54:00|119.74||119.76||119.76||119.74||0
1645106050000|2022-02-17 13:54:10|119.74||119.74||119.74||119.74||0
1645106060000|2022-02-17 13:54:20|||||||||4148
1645106070000|2022-02-17 13:54:30|119.78|119.72|119.82|119.78|119.86|119.78|119.74|119.72|2576
1645106080000|2022-02-17 13:54:40|119.8|119.76|119.82|119.74|119.82|119.76|119.78|119.7|6253
1645106090000|2022-02-17 13:54:50|119.8|119.76|119.82|119.76|119.82|119.76|119.8|119.72|0
1645106100000|2022-02-17 13:55:00|119.86|119.8|119.84|119.8|119.9|119.8|119.82|119.78|8111
1645106130000|2022-02-17 13:55:30|119.82|119.78|119.82|119.76|119.82|119.78|119.8|119.74|0
1645106140000|2022-02-17 13:55:40|119.84|119.74|119.84|119.78|119.84|119.78|119.84|119.74|845
1645106150000|2022-02-17 13:55:50|119.82||119.82||119.82||119.82||0
1645106160000|2022-02-17 13:56:00|||||||||1629
1645106170000|2022-02-17 13:56:10||119.8||119.78||119.8||119.78|0
1645106180000|2022-02-17 13:56:20|119.8|119.74|119.8|119.7|119.8|119.74|119.76|119.66|4182
1645106190000|2022-02-17 13:56:30|119.78||119.76||119.78||119.76||10144
1645106200000|2022-02-17 13:56:40||119.68||119.68||119.68||119.68|0
1645106210000|2022-02-17 13:56:50|119.74|119.66|119.74|119.66|119.74|119.66|119.74|119.66|0
1645106220000|2022-02-17 13:57:00|119.72|119.64|119.66|119.6|119.72|119.66|119.66|119.6|2000
1645106250000|2022-02-17 13:57:30|119.64|119.58|119.66|119.58|119.66|119.58|119.64|119.58|131
1645106270000|2022-02-17 13:57:50||119.6||119.58||119.6||119.58|19500
1645106280000|2022-02-17 13:58:00|119.68|119.62|119.76|119.7|119.76|119.7|119.68|119.58|4654
1645106290000|2022-02-17 13:58:10|119.74|119.68|119.76|119.68|119.76|119.68|119.7|119.62|20787
1645106300000|2022-02-17 13:58:20|119.74|119.72|119.76|119.72|119.76|119.72|119.74|119.72|69
1645106310000|2022-02-17 13:58:30|||||||||1965
1645106320000|2022-02-17 13:58:40|119.78|119.74|119.8|119.72|119.8|119.76|119.74|119.72|5467
1645106330000|2022-02-17 13:58:50|119.78|119.74|119.8|119.72|119.8|119.74|119.78|119.68|7760
1645106340000|2022-02-17 13:59:00|119.78|119.7|119.76|119.68|119.78|119.7|119.76|119.68|2500
1645106360000|2022-02-17 13:59:20|119.78||119.78||119.78||119.78||5443
1645106370000|2022-02-17 13:59:30|119.76|119.7|119.74|119.68|119.78|119.7|119.7|119.68|3863
1645106380000|2022-02-17 13:59:40||119.66||119.66||119.66||119.66|53
1645106390000|2022-02-17 13:59:50|119.76|119.68|119.78|119.7|119.8|119.74|119.76|119.68|0
1645106400000|2022-02-17 14:00:00|119.74|119.68|119.74|119.68|119.74|119.68|119.74|119.68|0
1645106410000|2022-02-17 14:00:10|119.76|119.7|119.74|119.68|119.78|119.7|119.74|119.68|0
1645106420000|2022-02-17 14:00:20|119.76|119.7|119.76|119.68|119.78|119.7|119.76|119.68|0
1645106430000|2022-02-17 14:00:30|119.78|119.7|119.78|119.7|119.78|119.7|119.78|119.7|0
1645106440000|2022-02-17 14:00:40|119.8|119.72|119.86|119.78|119.88|119.8|119.8|119.72|0
1645106450000|2022-02-17 14:00:50|119.88|119.8|119.88|119.82|119.88|119.82|119.88|119.8|0
1645106460000|2022-02-17 14:01:00|119.86|119.8|119.88|119.8|119.88|119.8|119.86|119.8|0
1645106470000|2022-02-17 14:01:10|119.86||119.84||119.86||119.84||1132
1645106480000|2022-02-17 14:01:20|119.86|119.82|119.9|119.84|119.92|119.84|119.86|119.8|1120
1645106490000|2022-02-17 14:01:30|119.92|119.82|119.9|119.82|119.92|119.82|119.9|119.82|0
1645106500000|2022-02-17 14:01:40|119.92|119.86|119.92|119.86|119.94|119.86|119.92|119.84|70
1645106520000|2022-02-17 14:02:00|119.94||119.9||119.94||119.9||0
1645106540000|2022-02-17 14:02:20|119.94||119.9||119.94||119.9||17105
1645106550000|2022-02-17 14:02:30|119.88|119.84|119.84|119.8|119.88|119.84|119.84|119.8|4093
1645106560000|2022-02-17 14:02:40|119.82|119.76|119.88|119.8|119.88|119.8|119.8|119.74|56
1645106570000|2022-02-17 14:02:50|119.86|119.78|119.88|119.8|119.88|119.8|119.84|119.78|0
1645106580000|2022-02-17 14:03:00|119.86|119.78|119.84|119.78|119.86|119.78|119.84|119.78|0
1645106590000|2022-02-17 14:03:10|119.88|119.82|119.86|119.78|119.88|119.82|119.86|119.78|1
1645106600000|2022-02-17 14:03:20|119.88|119.82|119.86|119.78|119.9|119.82|119.86|119.78|0
1645106620000|2022-02-17 14:03:40|119.88|119.8|119.92|119.84|119.94|119.84|119.88|119.8|0
1645106630000|2022-02-17 14:03:50|119.9|119.86|119.86|119.8|119.92|119.86|119.86|119.8|3382
1645106650000|2022-02-17 14:04:10|119.84|119.78|119.78|119.74|119.84|119.78|119.78|119.68|8323
1645106660000|2022-02-17 14:04:20||119.72||119.74||119.74||119.7|0
1645106670000|2022-02-17 14:04:30|119.8|119.76|119.82|119.78|119.86|119.8|119.8|119.76|615
1645106680000|2022-02-17 14:04:40|119.84|119.76|119.82|119.72|119.86|119.76|119.8|119.72|3416
1645106690000|2022-02-17 14:04:50|119.84|119.74|119.86|119.78|119.86|119.8|119.82|119.74|2000
1645106700000|2022-02-17 14:05:00||119.8||119.78||119.82||119.78|4
1645106710000|2022-02-17 14:05:10||119.8||119.8||119.8||119.78|0
1645106720000|2022-02-17 14:05:20|119.84|119.78|119.82|119.76|119.86|119.78|119.8|119.74|6
1645106730000|2022-02-17 14:05:30|119.84|119.74|119.82|119.76|119.84|119.76|119.82|119.74|0
1645106740000|2022-02-17 14:05:40||119.74||119.74||119.76||119.74|0
1645106750000|2022-02-17 14:05:50|||||||||5000
1645106760000|2022-02-17 14:06:00||119.76||119.76||119.76||119.76|0
1645106780000|2022-02-17 14:06:20|119.8||119.82||119.82||119.8||0
1645106790000|2022-02-17 14:06:30|119.8||119.82||119.82||119.8||77
1645106820000|2022-02-17 14:07:00|119.8||119.82||119.82||119.8||0
1645106850000|2022-02-17 14:07:30|119.8||119.82||119.82||119.8||0
1645106860000|2022-02-17 14:07:40|119.84|119.78|119.84|119.78|119.84|119.8|119.84|119.78|5104
1645106870000|2022-02-17 14:07:50|119.8|119.74|119.72|119.64|119.8|119.74|119.7|119.62|5171
1645106880000|2022-02-17 14:08:00|119.7||119.7||119.7||119.7||0
1645106890000|2022-02-17 14:08:10|119.72||119.72||119.72||119.72||0
1645106910000|2022-02-17 14:08:30|119.7||119.7||119.7||119.7||0
1645106940000|2022-02-17 14:09:00||119.66||119.66||119.66||119.66|0
1645106950000|2022-02-17 14:09:10|119.72|119.68|119.74|119.66|119.74|119.68|119.72|119.66|5059
1645106960000|2022-02-17 14:09:20|119.72||119.72||119.72||119.72||218
1645106980000|2022-02-17 14:09:40|119.68|119.62|119.72|119.64|119.72|119.66|119.68|119.62|893
1645106990000|2022-02-17 14:09:50|119.7|119.62|119.7|119.62|119.7|119.62|119.7|119.62|0
1645107000000|2022-02-17 14:10:00|119.72|119.64|119.76|119.72|119.78|119.72|119.72|119.64|7010
1645107010000|2022-02-17 14:10:10|119.78|119.76|119.82|119.76|119.84|119.78|119.78|119.76|4662
1645107020000|2022-02-17 14:10:20|119.84|119.78|119.84|119.78|119.9|119.82|119.84|119.78|673
1645107030000|2022-02-17 14:10:30|119.82|119.8|119.8|119.72|119.82|119.8|119.8|119.72|7
1645107050000|2022-02-17 14:10:50|||||||||44
1645107060000|2022-02-17 14:11:00||119.74||119.74||119.74||119.74|0
1645107070000|2022-02-17 14:11:10||119.76||119.74||119.76||119.74|0
1645107090000|2022-02-17 14:11:30|119.82|119.76|119.88|119.8|119.88|119.8|119.82|119.74|120
1645107100000|2022-02-17 14:11:40|119.86|119.78|119.84|119.76|119.86|119.78|119.84|119.76|0
1645107110000|2022-02-17 14:11:50|119.86|119.78|120.02|119.94|120.08|119.98|119.86|119.78|6391
1645107120000|2022-02-17 14:12:00|119.98|119.9|119.92|119.84|120.02|119.96|119.92|119.84|20347
1645107140000|2022-02-17 14:12:20|119.88|119.82|119.88|119.82|119.88|119.82|119.88|119.82|3749
1645107150000|2022-02-17 14:12:30|119.84|119.8|119.84|119.74|119.84|119.8|119.84|119.74|3200
1645107160000|2022-02-17 14:12:40|119.86|119.76|119.94|119.84|119.96|119.86|119.86|119.76|5292
1645107170000|2022-02-17 14:12:50|119.96|119.86|119.96|119.86|119.96|119.86|119.92|119.84|873
1645107180000|2022-02-17 14:13:00|119.98|119.88|119.9|119.86|120|119.92|119.9|119.86|7921
1645107190000|2022-02-17 14:13:10|119.88|119.84|119.74|119.66|119.88|119.84|119.74|119.66|2590
1645107200000|2022-02-17 14:13:20|119.76|119.68|119.76|119.68|119.76|119.68|119.76|119.66|0
1645107210000|2022-02-17 14:13:30|119.72|119.66|119.72|119.66|119.76|119.68|119.72|119.66|1653
1645107220000|2022-02-17 14:13:40|119.76|119.7|119.76|119.66|119.78|119.7|119.76|119.66|2261
1645107230000|2022-02-17 14:13:50|119.78|119.7|119.74|119.68|119.78|119.7|119.74|119.66|0
1645107240000|2022-02-17 14:14:00|119.76|119.7|119.82|119.74|119.84|119.74|119.76|119.7|4001
1645107250000|2022-02-17 14:14:10|119.8|119.72|119.76|119.7|119.8|119.74|119.76|119.66|5365
1645107260000|2022-02-17 14:14:20|119.78|119.72|119.78|119.72|119.8|119.72|119.78|119.7|5000
1645107270000|2022-02-17 14:14:30|119.8|119.74|119.74|119.66|119.9|119.8|119.72|119.64|27686
1645107280000|2022-02-17 14:14:40|119.76|119.7|119.74|119.7|119.76|119.7|119.74|119.66|669
1645107290000|2022-02-17 14:14:50|119.76|119.68|119.76|119.68|119.8|119.74|119.76|119.66|1143
1645107300000|2022-02-17 14:15:00|119.78|119.7|119.76|119.7|119.8|119.7|119.76|119.68|219
1645107320000|2022-02-17 14:15:20|119.74|119.68|119.72|119.62|119.74|119.68|119.66|119.58|497
1645107350000|2022-02-17 14:15:50||119.64||119.62||119.64||119.62|0
1645107370000|2022-02-17 14:16:10|119.68|119.6|119.74|119.68|119.78|119.7|119.68|119.6|7608
1645107390000|2022-02-17 14:16:30|119.72|119.64|119.72|119.64|119.72|119.68|119.72|119.62|185
1645107410000|2022-02-17 14:16:50|119.7|119.62|119.7|119.66|119.7|119.66|119.7|119.62|722
1645107420000|2022-02-17 14:17:00|119.68|119.64|119.66|119.6|119.7|119.64|119.66|119.6|64
1645107430000|2022-02-17 14:17:10|119.68|119.64|119.7|119.64|119.7|119.64|119.68|119.64|1019
1645107440000|2022-02-17 14:17:20|119.68|119.62|119.68|119.6|119.68|119.62|119.68|119.6|0
1645107480000|2022-02-17 14:18:00|119.7|119.62|119.7|119.62|119.7|119.64|119.7|119.62|0
1645107490000|2022-02-17 14:18:10|119.68|119.6|119.68|119.6|119.68|119.6|119.68|119.6|0
1645107500000|2022-02-17 14:18:20|119.66||119.64||119.66||119.62||1
1645107520000|2022-02-17 14:18:40|119.66||119.66||119.66||119.66||0
1645107530000|2022-02-17 14:18:50|119.68|119.62|119.76|119.66|119.76|119.72|119.66|119.6|35941
1645107540000|2022-02-17 14:19:00|119.74|119.7|119.8|119.7|119.8|119.7|119.74|119.7|63
1645107550000|2022-02-17 14:19:10|119.78||119.78||119.78||119.78||0
1645107570000|2022-02-17 14:19:30|119.8|119.72|119.82|119.74|119.84|119.78|119.8|119.72|2757
1645107580000|2022-02-17 14:19:40|119.8||119.78||119.8||119.78||2535
1645107590000|2022-02-17 14:19:50|119.76|119.76|119.8|119.74|119.8|119.76|119.74|119.7|18151
1645107600000|2022-02-17 14:20:00|119.82|119.76|119.84|119.78|119.84|119.78|119.82|119.74|7607
1645107610000|2022-02-17 14:20:10|119.86|119.8|119.9|119.84|119.9|119.84|119.86|119.8|2717
1645107620000|2022-02-17 14:20:20|119.92|119.86|119.98|119.9|120|119.9|119.92|119.86|7568
1645107660000|2022-02-17 14:21:00|119.94|119.88|119.9|119.84|119.94|119.88|119.9|119.84|6598
1645107670000|2022-02-17 14:21:10|119.92|119.88|119.94|119.88|119.94|119.88|119.88|119.84|8400
1645107680000|2022-02-17 14:21:20|119.92||119.92||119.92||119.92||0
1645107700000|2022-02-17 14:21:40|119.9|119.86|119.84|119.74|119.9|119.86|119.84|119.74|6405
1645107710000|2022-02-17 14:21:50|119.8|119.72|119.8|119.74|119.8|119.74|119.8|119.72|0
1645107720000|2022-02-17 14:22:00|119.78|119.72|119.76|119.66|119.78|119.72|119.76|119.66|26679
1645107730000|2022-02-17 14:22:10||119.68||119.68||119.7||119.68|0
1645107740000|2022-02-17 14:22:20|119.78|119.7|119.84|119.74|119.84|119.74|119.78|119.7|10964
1645107750000|2022-02-17 14:22:30|119.86|119.76|119.9|119.8|119.9|119.82|119.86|119.76|0
1645107760000|2022-02-17 14:22:40||119.82||119.82||119.82||119.8|0
1645107770000|2022-02-17 14:22:50||119.8||119.8||119.82||119.8|1792
1645107780000|2022-02-17 14:23:00||119.82||119.82||119.82||119.8|2213
1645107790000|2022-02-17 14:23:10||119.8||119.8||119.8||119.8|0
1645107800000|2022-02-17 14:23:20|119.88|119.78|119.84|119.78|119.9|119.78|119.84|119.76|0
1645107810000|2022-02-17 14:23:30|119.82||119.82||119.82||119.82||0
1645107840000|2022-02-17 14:24:00|119.8|119.76|119.78|119.7|119.82|119.76|119.78|119.7|2608
1645107870000|2022-02-17 14:24:30|119.76||119.78||119.78||119.76||2409
1645107880000|2022-02-17 14:24:40|119.74|119.66|119.74|119.66|119.74|119.66|119.74|119.64|0
1645107900000|2022-02-17 14:25:00|119.76|119.68|119.78|119.7|119.78|119.7|119.76|119.68|0
1645107910000|2022-02-17 14:25:10|119.76||119.74||119.76||119.74||0
1645107920000|2022-02-17 14:25:20|119.72|119.66|119.74|119.7|119.74|119.7|119.72|119.64|564
1645107940000|2022-02-17 14:25:40|119.76|119.72|119.76|119.72|119.76|119.72|119.76|119.72|6166
1645107970000|2022-02-17 14:26:10|119.78|119.74|119.78|119.74|119.82|119.76|119.78|119.72|5624
1645108010000|2022-02-17 14:26:50|119.76|119.72|119.74|119.66|119.76|119.72|119.74|119.66|3797
1645108020000|2022-02-17 14:27:00|119.72|119.64|119.72|119.68|119.74|119.68|119.7|119.62|15158
1645108050000|2022-02-17 14:27:30|119.74|119.7|119.76|119.7|119.76|119.7|119.74|119.7|57
1645108060000|2022-02-17 14:27:40|119.74|119.68|119.66|119.6|119.74|119.68|119.66|119.58|160
1645108070000|2022-02-17 14:27:50|119.68|119.64|119.7|119.62|119.74|119.66|119.68|119.62|9058
1645108090000|2022-02-17 14:28:10|119.72|119.64|119.72|119.68|119.72|119.68|119.72|119.64|2000
1645108100000|2022-02-17 14:28:20|119.7|119.66|119.66|119.6|119.7|119.66|119.66|119.6|13580
1645108110000|2022-02-17 14:28:30|119.68||119.66||119.68||119.66||0
1645108120000|2022-02-17 14:28:40||119.58||119.58||119.58||119.58|0
1645108130000|2022-02-17 14:28:50|119.64||119.62||119.64||119.62||0
1645108170000|2022-02-17 14:29:30|119.6|119.56|119.62|119.54|119.62|119.56|119.6|119.52|1164
1645108190000|2022-02-17 14:29:50|119.6|119.56|119.64|119.58|119.64|119.58|119.6|119.56|41
1645108200000|2022-02-17 14:30:00|119.62|119.56|119.6|119.54|119.64|119.56|119.58|119.5|6827
1645108210000|2022-02-17 14:30:10|119.62|119.56|119.66|119.58|119.68|119.64|119.62|119.56|11248
1645108220000|2022-02-17 14:30:20|||||||||6579
1645108230000|2022-02-17 14:30:30|119.62|119.56|119.6|119.54|119.62|119.56|119.6|119.54|5100
1645108240000|2022-02-17 14:30:40|119.62|119.56|119.7|119.64|119.7|119.64|119.62|119.56|1445
1645108250000|2022-02-17 14:30:50|119.66|119.62|119.68|119.6|119.68|119.62|119.62|119.54|9
1645108260000|2022-02-17 14:31:00|119.7|119.64|119.7|119.64|119.7|119.64|119.66|119.6|0
1645108270000|2022-02-17 14:31:10|119.66|119.62|119.7|119.66|119.7|119.66|119.66|119.6|1445
1645108280000|2022-02-17 14:31:20|119.68|119.62|119.68|119.66|119.68|119.66|119.68|119.6|260
1645108290000|2022-02-17 14:31:30|119.72|119.62|119.66|119.6|119.72|119.62|119.66|119.6|1452
1645108300000|2022-02-17 14:31:40|119.64|119.58|119.62|119.58|119.64|119.58|119.62|119.58|2990
1645108310000|2022-02-17 14:31:50|119.6|119.56|119.58|119.54|119.62|119.56|119.58|119.5|7013
1645108320000|2022-02-17 14:32:00|119.54|119.5|119.52|119.44|119.54|119.5|119.5|119.42|13
1645108330000|2022-02-17 14:32:10|119.48|119.42|119.44|119.36|119.48|119.42|119.44|119.34|0
1645108340000|2022-02-17 14:32:20|119.46|119.4|119.42|119.36|119.48|119.4|119.42|119.36|0
1645108350000|2022-02-17 14:32:30|119.4|119.34|119.4|119.3|119.4|119.34|119.4|119.3|16369
1645108360000|2022-02-17 14:32:40||119.34||119.3||119.34||119.3|0
1645108370000|2022-02-17 14:32:50|119.36|119.32|119.36|119.3|119.36|119.32|119.36|119.3|7
1645108380000|2022-02-17 14:33:00||119.28||119.28||119.28||119.28|0
1645108390000|2022-02-17 14:33:10|119.34|119.26|119.28|119.22|119.34|119.26|119.26|119.16|7230
1645108400000|2022-02-17 14:33:20|119.26|119.2|119.26|119.18|119.28|119.2|119.26|119.18|1
1645108410000|2022-02-17 14:33:30|119.28|119.2|119.26|119.2|119.28|119.2|119.26|119.18|0
1645108420000|2022-02-17 14:33:40|119.28|119.24|119.26|119.2|119.28|119.24|119.26|119.2|2000
1645108430000|2022-02-17 14:33:50|119.28|119.18|119.28|119.2|119.28|119.24|119.28|119.18|0
1645108440000|2022-02-17 14:34:00|119.3|119.24|119.28|119.2|119.34|119.28|119.28|119.2|1341
1645108450000|2022-02-17 14:34:10|119.24|119.22|119.2|119.12|119.24|119.22|119.2|119.12|3038
1645108460000|2022-02-17 14:34:20|119.22|119.14|119.24|119.2|119.24|119.2|119.22|119.14|0
1645108470000|2022-02-17 14:34:30|119.26|119.22|119.26|119.18|119.28|119.24|119.26|119.16|4350
1645108490000|2022-02-17 14:34:50|119.28|119.22|119.38|119.26|119.4|119.3|119.28|119.22|8308
1645108500000|2022-02-17 14:35:00|119.36|119.28|119.38|119.3|119.38|119.32|119.32|119.24|0
1645108510000|2022-02-17 14:35:10|119.36|119.32|119.36|119.26|119.4|119.34|119.36|119.26|0
1645108520000|2022-02-17 14:35:20|119.32|119.28|119.36|119.26|119.36|119.3|119.32|119.26|0
1645108530000|2022-02-17 14:35:30|119.38|119.28|119.44|119.38|119.46|119.38|119.38|119.28|0
1645108550000|2022-02-17 14:35:50|||||||||14381
1645108560000|2022-02-17 14:36:00|119.46|119.36|119.4|119.36|119.46|119.36|119.38|119.28|11064
1645108570000|2022-02-17 14:36:10||119.32||119.34||119.34||119.3|0
1645108580000|2022-02-17 14:36:20|||||||||1662
1645108590000|2022-02-17 14:36:30|119.42|119.38|119.4|119.34|119.48|119.38|119.4|119.34|2008
1645108600000|2022-02-17 14:36:40|119.42|119.32|119.38|119.32|119.42|119.36|119.38|119.3|5305
1645108610000|2022-02-17 14:36:50|119.34|119.3|119.38|119.28|119.38|119.32|119.34|119.28|4096
1645108620000|2022-02-17 14:37:00|119.36|119.3|119.42|119.32|119.42|119.34|119.36|119.3|0
1645108630000|2022-02-17 14:37:10|119.4|119.3|119.38|119.32|119.4|119.32|119.36|119.3|0
1645108640000|2022-02-17 14:37:20||119.3||119.3||119.32||119.3|842
1645108650000|2022-02-17 14:37:30|119.36|119.34|119.32|119.24|119.38|119.34|119.32|119.24|37
1645108660000|2022-02-17 14:37:40|119.34|119.26|119.48|119.4|119.52|119.44|119.34|119.26|52306
1645108670000|2022-02-17 14:37:50|119.46|119.42|119.4|119.3|119.46|119.44|119.4|119.3|38722
1645108680000|2022-02-17 14:38:00|119.38|119.32|119.46|119.38|119.46|119.42|119.38|119.3|24374
1645108690000|2022-02-17 14:38:10|119.48|119.4|119.56|119.5|119.56|119.5|119.48|119.4|7691
1645108700000|2022-02-17 14:38:20|119.54|119.46|119.58|119.52|119.58|119.54|119.5|119.46|12653
1645108710000|2022-02-17 14:38:30|119.6|119.5|119.58|119.52|119.6|119.54|119.54|119.46|16638
1645108720000|2022-02-17 14:38:40|119.6|119.54|119.6|119.54|119.62|119.54|119.58|119.54|5058
1645108730000|2022-02-17 14:38:50|119.58|119.56|119.62|119.52|119.62|119.56|119.56|119.5|11766
1645108740000|2022-02-17 14:39:00|119.6|119.56|119.64|119.58|119.64|119.58|119.6|119.56|8724
1645108750000|2022-02-17 14:39:10|119.66|119.6|119.64|119.56|119.68|119.6|119.64|119.56|10790
1645108760000|2022-02-17 14:39:20|119.66|119.58|119.66|119.58|119.68|119.6|119.64|119.56|10028
1645108770000|2022-02-17 14:39:30|119.64|119.6|119.64|119.6|119.64|119.6|119.64|119.6|3321
1645108780000|2022-02-17 14:39:40|119.68|119.62|119.68|119.62|119.68|119.62|119.68|119.6|1600
1645108790000|2022-02-17 14:39:50|119.72|119.64|119.76|119.72|119.76|119.72|119.7|119.62|14899
1645108800000|2022-02-17 14:40:00|119.8|119.76|119.8|119.72|119.84|119.76|119.78|119.72|7393
1645108810000|2022-02-17 14:40:10|119.82|119.74|119.84|119.74|119.86|119.8|119.8|119.74|7573
1645108820000|2022-02-17 14:40:20|119.82|119.76|119.86|119.78|119.86|119.8|119.82|119.74|3276
1645108830000|2022-02-17 14:40:30|119.84|119.8|119.86|119.8|119.86|119.8|119.8|119.74|19287
1645108840000|2022-02-17 14:40:40|119.84|119.78|119.88|119.78|119.92|119.84|119.84|119.76|13022
1645108850000|2022-02-17 14:40:50|119.9|119.8|119.88|119.8|119.9|119.82|119.88|119.8|2000
1645108860000|2022-02-17 14:41:00|119.86|119.78|119.8|119.76|119.86|119.78|119.76|119.74|14349
1645108870000|2022-02-17 14:41:10|119.78|119.72|119.5|119.42|119.8|119.72|119.5|119.42|50129
1645108880000|2022-02-17 14:41:20|119.52|119.44|119.7|119.62|119.7|119.62|119.52|119.44|29166
1645108890000|2022-02-17 14:41:30|119.68||119.66||119.68||119.66||0
1645108900000|2022-02-17 14:41:40|119.64|119.6|119.56|119.48|119.64|119.6|119.56|119.46|6223
1645108910000|2022-02-17 14:41:50||119.46||119.46||119.46||119.46|0
1645108920000|2022-02-17 14:42:00|119.54||119.54||119.54||119.54||0
1645108940000|2022-02-17 14:42:20||119.5||119.5||119.5||119.5|0
1645108950000|2022-02-17 14:42:30|119.52|119.46|119.52|119.44|119.52|119.46|119.52|119.44|4205
1645108960000|2022-02-17 14:42:40|119.5|119.42|119.46|119.38|119.5|119.42|119.46|119.36|0
1645108970000|2022-02-17 14:42:50|119.42|119.36|119.44|119.4|119.48|119.44|119.42|119.34|12883
1645108990000|2022-02-17 14:43:10|119.48|119.36|119.46|119.36|119.48|119.36|119.42|119.34|418
1645109000000|2022-02-17 14:43:20|119.42|119.34|119.3|119.22|119.46|119.38|119.3|119.22|1182
1645109010000|2022-02-17 14:43:30|119.32|119.24|119.32|119.28|119.32|119.3|119.3|119.24|335
1645109020000|2022-02-17 14:43:40|119.3|119.24|119.24|119.16|119.3|119.24|119.24|119.16|0
1645109030000|2022-02-17 14:43:50|119.22|119.14|119.22|119.12|119.22|119.14|119.22|119.12|315
1645109090000|2022-02-17 14:44:50|119.34|119.28|119.32|119.24|119.34|119.28|119.32|119.22|14
1645109100000|2022-02-17 14:45:00|119.34|119.28|119.34|119.3|119.5|119.4|119.3|119.2|18538
1645109110000|2022-02-17 14:45:10||119.28||119.28||119.28||119.28|0
1645109120000|2022-02-17 14:45:20|119.38|119.3|119.38|119.36|119.38|119.36|119.38|119.3|2048
1645109130000|2022-02-17 14:45:30|119.44|119.38|119.46|119.42|119.46|119.42|119.44|119.38|35
1645109140000|2022-02-17 14:45:40|119.44||119.44||119.44||119.44||4894
1645109150000|2022-02-17 14:45:50|119.42|119.36|119.4|119.32|119.44|119.36|119.4|119.32|26
1645109160000|2022-02-17 14:46:00|119.38|119.36|119.48|119.38|119.48|119.38|119.38|119.32|3997
1645109170000|2022-02-17 14:46:10|119.46|119.34|119.46|119.4|119.46|119.4|119.4|119.32|17998
1645109180000|2022-02-17 14:46:20|119.5|119.44|119.52|119.46|119.52|119.46|119.5|119.44|3796
1645109190000|2022-02-17 14:46:30|119.5|119.44|119.42|119.34|119.5|119.44|119.42|119.34|5212
1645109200000|2022-02-17 14:46:40||119.38||119.38||119.38||119.34|0
1645109210000|2022-02-17 14:46:50||119.36||119.38||119.38||119.34|0
1645109220000|2022-02-17 14:47:00|119.44|119.4|119.48|119.42|119.48|119.42|119.44|119.4|2555
1645109230000|2022-02-17 14:47:10|119.44|119.4|119.44|119.36|119.46|119.4|119.4|119.32|17774
1645109240000|2022-02-17 14:47:20||119.34||119.36||119.36||119.34|0
1645109250000|2022-02-17 14:47:30|119.4|119.34|119.38|119.28|119.4|119.34|119.36|119.28|0
1645109260000|2022-02-17 14:47:40|119.4|119.3|119.36|119.28|119.4|119.32|119.36|119.28|0
1645109270000|2022-02-17 14:47:50|119.38|119.32|119.36|119.32|119.4|119.32|119.36|119.32|0
1645109280000|2022-02-17 14:48:00|119.34|119.3|119.26|119.22|119.34|119.3|119.26|119.18|1010
1645109290000|2022-02-17 14:48:10|119.28|119.2|119.28|119.22|119.28|119.22|119.26|119.18|28
1645109300000|2022-02-17 14:48:20||119.2||119.2||119.2||119.2|0
1645109310000|2022-02-17 14:48:30|119.26|119.22|119.26|119.22|119.26|119.22|119.26|119.22|0
1645109320000|2022-02-17 14:48:40|119.24|119.18|119.1|119.02|119.24|119.18|119.1|119|714
1645109330000|2022-02-17 14:48:50|119.12|119|119.12|119.04|119.12|119.04|119.12|119|21
1645109350000|2022-02-17 14:49:10|119.1|119.02|119.1|119|119.1|119.02|119.1|119|0
1645109360000|2022-02-17 14:49:20||119.02||119.02||119.02||119.02|0
1645109370000|2022-02-17 14:49:30|119.12|119.04|119.12|119.02|119.12|119.06|119.12|119.02|4788
1645109380000|2022-02-17 14:49:40|119.1|119.04|119.12|119.04|119.12|119.04|119.1|119.04|1007
1645109390000|2022-02-17 14:49:50|119.08|119.02|119.08|119.02|119.08|119.02|119.08|119.02|11
1645109400000|2022-02-17 14:50:00|119.06|118.98|119.02|118.94|119.06|118.98|119|118.9|17371
1645109410000|2022-02-17 14:50:10|118.98|118.92|118.98|118.94|118.98|118.94|118.98|118.92|25654
1645109420000|2022-02-17 14:50:20|118.88|118.9|118.96|118.88|118.98|118.94|118.88|118.82|25012
1645109430000|2022-02-17 14:50:30|118.94|118.86|118.92|118.84|118.96|118.88|118.92|118.84|2000
1645109440000|2022-02-17 14:50:40|118.9|118.82|118.92|118.84|118.92|118.84|118.84|118.74|14554
1645109450000|2022-02-17 14:50:50|118.9|118.82|118.9|118.8|118.9|118.82|118.9|118.8|0
1645109460000|2022-02-17 14:51:00|118.92|118.84|118.94|118.86|118.98|118.9|118.9|118.84|13310
1645109470000|2022-02-17 14:51:10|118.9|118.82|118.88|118.8|118.9|118.82|118.88|118.8|3896
1645109480000|2022-02-17 14:51:20||118.78||118.78||118.78||118.78|0
1645109490000|2022-02-17 14:51:30|||||||||970
1645109500000|2022-02-17 14:51:40||118.8||118.8||118.8||118.8|1546
1645109510000|2022-02-17 14:51:50|118.86||118.84||118.86||118.84||0
1645109540000|2022-02-17 14:52:20|118.82|118.74|118.68|118.58|118.82|118.74|118.68|118.56|1514
1645109600000|2022-02-17 14:53:20|118.7|118.64|118.68|118.6|118.7|118.64|118.68|118.6|1180
1645109610000|2022-02-17 14:53:30|118.64|118.58|118.68|118.58|118.68|118.58|118.64|118.56|0
1645109620000|2022-02-17 14:53:40||118.6||118.6||118.6||118.6|294
1645109630000|2022-02-17 14:53:50|118.64|118.58|118.58|118.5|118.64|118.58|118.58|118.5|11
1645109640000|2022-02-17 14:54:00|118.56|118.44|118.56|118.5|118.58|118.52|118.5|118.38|14196
1645109650000|2022-02-17 14:54:10|118.58|118.52|118.64|118.54|118.66|118.6|118.56|118.52|15751
1645109660000|2022-02-17 14:54:20|118.62|118.52|118.64|118.54|118.64|118.58|118.62|118.52|0
1645109670000|2022-02-17 14:54:30||118.52||118.52||118.52||118.52|25866
1645109690000|2022-02-17 14:54:50|118.58|118.5|118.68|118.6|118.7|118.6|118.58|118.5|0
1645109700000|2022-02-17 14:55:00|118.66|118.58|118.66|118.56|118.68|118.58|118.66|118.56|554
1645109710000|2022-02-17 14:55:10||118.58||118.6||118.6||118.58|0
1645109730000|2022-02-17 14:55:30|118.64|118.58|118.64|118.58|118.68|118.64|118.64|118.58|2005
1645109740000|2022-02-17 14:55:40|118.62||118.64||118.64||118.62||2
1645109750000|2022-02-17 14:55:50|118.62|118.52|118.56|118.52|118.62|118.52|118.52|118.42|3809
1645109760000|2022-02-17 14:56:00|118.58|118.54|118.62|118.52|118.66|118.56|118.58|118.52|8675
1645109770000|2022-02-17 14:56:10|118.64|118.56|118.66|118.56|118.66|118.56|118.64|118.56|0
1645109780000|2022-02-17 14:56:20|118.64|118.52|118.56|118.5|118.64|118.52|118.52|118.42|15695
1645109790000|2022-02-17 14:56:30|118.58||118.54||118.58||118.54||0
1645109850000|2022-02-17 14:57:30|118.68|118.58|118.68|118.56|118.68|118.58|118.68|118.56|4458
1645109860000|2022-02-17 14:57:40|118.62|118.6|118.58|118.48|118.62|118.6|118.58|118.48|5663
1645109870000|2022-02-17 14:57:50|118.54|118.5|118.58|118.48|118.58|118.5|118.5|118.42|17464
1645109880000|2022-02-17 14:58:00|||||||||20970
1645109890000|2022-02-17 14:58:10|118.6|118.5|118.6|118.52|118.6|118.54|118.6|118.5|10951
1645109900000|2022-02-17 14:58:20|118.56|118.5|118.48|118.4|118.56|118.5|118.48|118.4|1822
1645109910000|2022-02-17 14:58:30|118.46|118.38|118.46|118.38|118.48|118.42|118.42|118.32|29156
1645109920000|2022-02-17 14:58:40||118.36||118.36||118.42||118.36|3481
1645109930000|2022-02-17 14:58:50|118.42|118.38|118.42|118.36|118.42|118.4|118.42|118.32|2163
1645109940000|2022-02-17 14:59:00|118.38|118.34|118.38|118.32|118.42|118.38|118.38|118.3|25576
1645109950000|2022-02-17 14:59:10|118.42|118.3|118.36|118.28|118.42|118.36|118.32|118.24|13790
1645109960000|2022-02-17 14:59:20|118.34|118.24|118.32|118.24|118.36|118.28|118.32|118.22|16590
1645109970000|2022-02-17 14:59:30|118.3|118.22|118.26|118.2|118.3|118.22|118.26|118.2|590
1645109980000|2022-02-17 14:59:40|118.24||118.24||118.24||118.24||0
1645109990000|2022-02-17 14:59:50|118.26|118.16|118.26|118.18|118.26|118.18|118.26|118.16|3000
1645110000000|2022-02-17 15:00:00|118.3|118.22|118.26|118.18|118.32|118.26|118.26|118.18|28140
1645110010000|2022-02-17 15:00:10|118.3|118.22|118.3|118.22|118.32|118.22|118.3|118.2|0
1645110020000|2022-02-17 15:00:20|118.32|118.26|118.26|118.2|118.32|118.28|118.26|118.2|1244
1645110030000|2022-02-17 15:00:30|118.3||118.3||118.3||118.3||0
1645110040000|2022-02-17 15:00:40|118.26||118.3||118.3||118.26||0
1645110050000|2022-02-17 15:00:50|118.26|118.22|118.28|118.2|118.3|118.26|118.26|118.2|7166
1645110060000|2022-02-17 15:01:00|118.3|118.24|118.3|118.2|118.3|118.26|118.26|118.2|4250
1645110070000|2022-02-17 15:01:10|118.28|118.24|118.32|118.26|118.38|118.3|118.28|118.24|13498
1645110080000|2022-02-17 15:01:20|118.36|118.3|118.34|118.26|118.36|118.3|118.34|118.26|2332
1645110090000|2022-02-17 15:01:30||118.3||118.26||118.3||118.26|549
1645110100000|2022-02-17 15:01:40|118.32|118.24|118.28|118.2|118.32|118.24|118.28|118.2|1285
1645110110000|2022-02-17 15:01:50|118.24||118.24||118.28||118.24||0
1645110120000|2022-02-17 15:02:00|118.28|118.24|118.3|118.24|118.32|118.24|118.28|118.24|558
1645110130000|2022-02-17 15:02:10|118.28||118.28||118.28||118.28||1672
1645110150000|2022-02-17 15:02:30|||||||||644
1645110160000|2022-02-17 15:02:40|118.3|118.26|118.38|118.3|118.38|118.32|118.3|118.26|3630
1645110170000|2022-02-17 15:02:50|118.34|118.28|118.34|118.26|118.34|118.28|118.3|118.26|0
1645110180000|2022-02-17 15:03:00|118.36|118.28|118.36|118.28|118.38|118.3|118.36|118.28|4742
1645110190000|2022-02-17 15:03:10|118.32|118.26|118.32|118.26|118.36|118.28|118.3|118.26|115
1645110200000|2022-02-17 15:03:20|118.3|118.28|118.36|118.28|118.38|118.32|118.3|118.26|8267
1645110210000|2022-02-17 15:03:30|118.32|118.26|118.38|118.28|118.38|118.32|118.32|118.26|2043
1645110220000|2022-02-17 15:03:40|118.34|118.26|118.24|118.18|118.34|118.28|118.24|118.14|1321
1645110230000|2022-02-17 15:03:50|118.26|118.2|118.28|118.22|118.3|118.26|118.26|118.2|68597
1645110240000|2022-02-17 15:04:00|118.2|118.2|118.3|118.24|118.3|118.26|118.2|118.18|35715
1645110250000|2022-02-17 15:04:10|118.34|118.26|118.38|118.32|118.38|118.32|118.34|118.26|6597
1645110260000|2022-02-17 15:04:20|118.36|118.3|118.3|118.24|118.36|118.3|118.3|118.24|656
1645110270000|2022-02-17 15:04:30|118.32|118.26|118.3|118.24|118.32|118.28|118.3|118.24|200
1645110290000|2022-02-17 15:04:50|118.28|118.22|118.26|118.2|118.3|118.22|118.22|118.16|3204
1645110300000|2022-02-17 15:05:00|118.22|118.16|118.22|118.2|118.26|118.2|118.22|118.16|0
1645110310000|2022-02-17 15:05:10|||||||||20000
1645110320000|2022-02-17 15:05:20|118.26|118.22|118.24|118.2|118.3|118.26|118.24|118.2|23001
1645110330000|2022-02-17 15:05:30|118.28|118.18|118.24|118.18|118.3|118.18|118.24|118.18|101
1645110340000|2022-02-17 15:05:40|118.26|118.2|118.24|118.18|118.28|118.2|118.24|118.18|0
1645110350000|2022-02-17 15:05:50|118.26|118.2|118.3|118.24|118.3|118.24|118.26|118.2|10508
1645110360000|2022-02-17 15:06:00|118.32|118.26|118.3|118.24|118.38|118.28|118.3|118.24|2520
1645110370000|2022-02-17 15:06:10|118.32|118.28|118.34|118.28|118.34|118.28|118.3|118.24|9749
1645110380000|2022-02-17 15:06:20|118.32|118.3|118.36|118.32|118.38|118.32|118.32|118.3|4657
1645110390000|2022-02-17 15:06:30|118.34|118.3|118.38|118.34|118.38|118.34|118.34|118.28|2036
1645110400000|2022-02-17 15:06:40|||||||||1540
1645110410000|2022-02-17 15:06:50|118.4|118.36|118.44|118.36|118.46|118.36|118.4|118.36|27577
1645110420000|2022-02-17 15:07:00|118.4|118.34|118.4|118.34|118.4|118.34|118.36|118.34|1174
1645110430000|2022-02-17 15:07:10||118.32||118.32||118.32||118.32|0
1645110440000|2022-02-17 15:07:20|118.36||118.36||118.36||118.36||8397
1645110450000|2022-02-17 15:07:30|118.38|118.34|118.4|118.34|118.4|118.34|118.38|118.32|150
1645110460000|2022-02-17 15:07:40|118.36|118.32|118.36|118.28|118.36|118.32|118.36|118.28|6520
1645110470000|2022-02-17 15:07:50||118.3||118.3||118.3||118.3|0
1645110480000|2022-02-17 15:08:00|118.38|118.32|118.38|118.3|118.4|118.32|118.38|118.3|0
1645110490000|2022-02-17 15:08:10|118.4|118.32|118.42|118.36|118.44|118.36|118.4|118.32|50
1645110500000|2022-02-17 15:08:20|118.44|118.34|118.38|118.3|118.44|118.34|118.38|118.3|7008
1645110510000|2022-02-17 15:08:30|||||||||2571
1645110520000|2022-02-17 15:08:40|118.4|118.32|118.42|118.36|118.44|118.36|118.4|118.32|9299
1645110530000|2022-02-17 15:08:50|118.38|118.32|118.38|118.34|118.38|118.36|118.38|118.3|2888
1645110540000|2022-02-17 15:09:00|118.4||118.4||118.4||118.36||200
1645110550000|2022-02-17 15:09:10|118.36|118.3|118.36|118.3|118.36|118.3|118.36|118.3|975
1645110560000|2022-02-17 15:09:20|||||||||1149
1645110570000|2022-02-17 15:09:30|118.38|118.32|118.4|118.36|118.4|118.38|118.38|118.32|5989
1645110600000|2022-02-17 15:10:00|118.34|118.26|118.36|118.26|118.38|118.3|118.32|118.26|4901
1645110610000|2022-02-17 15:10:10|118.32|118.3|118.4|118.34|118.4|118.34|118.32|118.26|3009
1645110620000|2022-02-17 15:10:20|118.38|118.32|118.36|118.3|118.4|118.34|118.34|118.26|3701
1645110630000|2022-02-17 15:10:30|118.38|118.32|118.4|118.34|118.4|118.34|118.38|118.32|0
1645110640000|2022-02-17 15:10:40|118.42|118.36|118.44|118.38|118.44|118.38|118.42|118.36|0
1645110650000|2022-02-17 15:10:50|118.46|118.4|118.44|118.4|118.48|118.4|118.44|118.4|38
1645110660000|2022-02-17 15:11:00|118.4|118.36|118.36|118.26|118.4|118.36|118.34|118.26|2391
1645110670000|2022-02-17 15:11:10|118.38|118.28|118.36|118.3|118.38|118.32|118.36|118.28|0
1645110680000|2022-02-17 15:11:20|118.34||118.34||118.34||118.34||0
1645110690000|2022-02-17 15:11:30|118.32|118.26|118.36|118.3|118.36|118.32|118.3|118.22|5187
1645110700000|2022-02-17 15:11:40|118.34|118.28|118.34|118.26|118.34|118.28|118.34|118.24|806
1645110710000|2022-02-17 15:11:50|118.36|118.28|118.44|118.36|118.44|118.38|118.36|118.28|2975
1645110720000|2022-02-17 15:12:00|118.42|118.34|118.4|118.34|118.42|118.34|118.36|118.3|590
1645110730000|2022-02-17 15:12:10|118.42|118.36|118.4|118.34|118.44|118.36|118.4|118.3|11
1645110740000|2022-02-17 15:12:20|118.42|118.32|118.42|118.34|118.44|118.38|118.42|118.32|8071
1645110750000|2022-02-17 15:12:30|||||||||2
1645110760000|2022-02-17 15:12:40|118.38|118.32|118.38|118.32|118.42|118.34|118.38|118.32|2031
1645110800000|2022-02-17 15:13:20|||||||||3091
1645110810000|2022-02-17 15:13:30|118.4|118.34|118.36|118.3|118.4|118.34|118.34|118.26|5899
1645110820000|2022-02-17 15:13:40|118.38|118.32|118.4|118.32|118.4|118.34|118.36|118.32|22350
1645110840000|2022-02-17 15:14:00|118.38|118.3|118.5|118.42|118.5|118.42|118.36|118.3|23137
1645110850000|2022-02-17 15:14:10|118.48|118.46|118.52|118.46|118.52|118.46|118.48|118.42|102
1645110860000|2022-02-17 15:14:20|118.48|118.44|118.48|118.4|118.48|118.44|118.44|118.4|1195
1645110870000|2022-02-17 15:14:30||118.42||118.42||118.42||118.42|0
1645110880000|2022-02-17 15:14:40|118.5|118.44|118.52|118.44|118.52|118.48|118.5|118.44|1
1645110890000|2022-02-17 15:14:50|118.5|118.48|118.56|118.52|118.56|118.52|118.5|118.48|3600
1645110900000|2022-02-17 15:15:00|118.52|118.48|118.52|118.44|118.54|118.48|118.5|118.44|2113
1645110910000|2022-02-17 15:15:10|118.54|118.46|118.6|118.54|118.6|118.54|118.54|118.46|2950
1645110920000|2022-02-17 15:15:20||118.56||118.54||118.56||118.54|0
1645110930000|2022-02-17 15:15:30|118.58|118.52|118.58|118.52|118.58|118.54|118.54|118.5|4391
1645110940000|2022-02-17 15:15:40|118.6|118.54|118.6|118.54|118.6|118.54|118.6|118.52|0
1645110950000|2022-02-17 15:15:50|118.56|118.52|118.66|118.6|118.7|118.62|118.56|118.48|25950
1645110960000|2022-02-17 15:16:00|118.6|118.58|118.68|118.62|118.7|118.64|118.6|118.56|13142
1645110970000|2022-02-17 15:16:10|118.7|118.6|118.7|118.64|118.7|118.64|118.7|118.6|0
1645110990000|2022-02-17 15:16:30|118.68|118.62|118.68|118.64|118.7|118.64|118.68|118.62|2527
1645111000000|2022-02-17 15:16:40|118.7||118.7||118.7||118.7||0
1645111010000|2022-02-17 15:16:50|118.68||118.68||118.68||118.68||5861
1645111020000|2022-02-17 15:17:00|118.66|118.62|118.66|118.6|118.66|118.62|118.66|118.6|1670
1645111030000|2022-02-17 15:17:10|118.64|118.56|118.66|118.58|118.66|118.6|118.62|118.52|12775
1645111040000|2022-02-17 15:17:20|118.68||118.68||118.68||118.68||0
1645111060000|2022-02-17 15:17:40|118.66||118.66||118.66||118.66||973
1645111070000|2022-02-17 15:17:50|118.68|118.6|118.72|118.62|118.76|118.66|118.68|118.6|1140
1645111080000|2022-02-17 15:18:00|118.64|118.64|118.68|118.58|118.76|118.68|118.64|118.58|59124
1645111090000|2022-02-17 15:18:10|118.66|118.6|118.68|118.62|118.68|118.62|118.66|118.58|76000
1645111100000|2022-02-17 15:18:20|118.7|118.6|118.7|118.62|118.7|118.62|118.7|118.6|2696
1645111110000|2022-02-17 15:18:30|||||||||90
1645111120000|2022-02-17 15:18:40|118.72|118.66|118.76|118.7|118.76|118.7|118.72|118.66|2835
1645111130000|2022-02-17 15:18:50|118.72|118.68|118.72|118.66|118.72|118.68|118.72|118.66|0
1645111140000|2022-02-17 15:19:00|||||||||50000
1645111150000|2022-02-17 15:19:10|118.66|118.64|118.66|118.62|118.72|118.64|118.66|118.6|21323
1645111160000|2022-02-17 15:19:20|118.64|118.58|118.58|118.52|118.66|118.6|118.58|118.5|10298
1645111180000|2022-02-17 15:19:40|118.56||118.54||118.56||118.54||0
1645111190000|2022-02-17 15:19:50|118.5|118.48|118.52|118.46|118.52|118.48|118.5|118.4|6940
1645111200000|2022-02-17 15:20:00|118.5|118.44|118.54|118.46|118.54|118.48|118.48|118.4|1023
1645111210000|2022-02-17 15:20:10|118.52|118.44|118.52|118.44|118.52|118.46|118.52|118.44|0
1645111220000|2022-02-17 15:20:20|118.54|118.46|118.54|118.48|118.54|118.48|118.54|118.46|9796
1645111230000|2022-02-17 15:20:30||118.46||118.46||118.46||118.46|0
1645111240000|2022-02-17 15:20:40|118.52|118.42|118.52|118.44|118.52|118.44|118.48|118.4|1528
1645111250000|2022-02-17 15:20:50|||||||||2543
1645111260000|2022-02-17 15:21:00||118.46||118.46||118.46||118.46|0
1645111270000|2022-02-17 15:21:10|118.5||118.52||118.52||118.48||0
1645111290000|2022-02-17 15:21:30|118.5|118.44|118.48|118.4|118.5|118.44|118.48|118.4|2709
1645111300000|2022-02-17 15:21:40|118.44|118.38|118.44|118.38|118.48|118.38|118.44|118.36|0
1645111310000|2022-02-17 15:21:50||118.36||118.38||118.38||118.36|7039
1645111320000|2022-02-17 15:22:00||118.36||118.38||118.38||118.36|1673
1645111330000|2022-02-17 15:22:10|118.46|118.4|118.48|118.4|118.48|118.4|118.46|118.38|876
1645111340000|2022-02-17 15:22:20||118.38||118.4||118.4||118.38|5000
1645111370000|2022-02-17 15:22:50|118.44|118.38|118.44|118.38|118.44|118.38|118.44|118.38|138
1645111380000|2022-02-17 15:23:00|118.46|118.4|118.48|118.4|118.48|118.42|118.46|118.4|2893
1645111390000|2022-02-17 15:23:10|118.5|118.44|118.58|118.5|118.6|118.52|118.5|118.44|5337
1645111400000|2022-02-17 15:23:20|118.56|118.52|118.62|118.54|118.62|118.56|118.56|118.52|4
1645111410000|2022-02-17 15:23:30|118.64|118.58|118.64|118.56|118.64|118.58|118.62|118.54|0
1645111420000|2022-02-17 15:23:40|118.62|118.54|118.62|118.56|118.62|118.56|118.62|118.54|0
1645111430000|2022-02-17 15:23:50|118.64||118.62||118.64||118.62||0
1645111440000|2022-02-17 15:24:00|118.64||118.62||118.64||118.62||1500
1645111460000|2022-02-17 15:24:20|||||||||9221
1645111470000|2022-02-17 15:24:30|118.6||118.62||118.62||118.6||0
1645111490000|2022-02-17 15:24:50|118.64|118.58|118.62|118.58|118.66|118.58|118.62|118.58|68
1645111500000|2022-02-17 15:25:00|118.6|118.54|118.6|118.54|118.6|118.54|118.56|118.52|2395
1645111510000|2022-02-17 15:25:10|118.56|118.52|118.52|118.48|118.56|118.52|118.52|118.44|4040
1645111530000|2022-02-17 15:25:30|118.5|118.44|118.5|118.4|118.5|118.44|118.46|118.4|4442
1645111540000|2022-02-17 15:25:40||118.42||118.42||118.42||118.42|12667
1645111550000|2022-02-17 15:25:50|118.46|118.4|118.42|118.34|118.46|118.4|118.42|118.32|8059
1645111560000|2022-02-17 15:26:00|118.4|118.32|118.42|118.34|118.44|118.38|118.38|118.3|3802
1645111570000|2022-02-17 15:26:10|118.44|118.36|118.44|118.4|118.46|118.42|118.44|118.36|2020
1645111580000|2022-02-17 15:26:20|118.46|118.42|118.46|118.38|118.46|118.42|118.46|118.38|25
1645111590000|2022-02-17 15:26:30|118.44|118.36|118.38|118.32|118.44|118.36|118.38|118.3|12226
1645111600000|2022-02-17 15:26:40|118.4|118.36|118.42|118.36|118.42|118.36|118.4|118.36|84250
1645111610000|2022-02-17 15:26:50|118.44|118.38|118.46|118.4|118.46|118.4|118.44|118.38|2604
1645111620000|2022-02-17 15:27:00|118.48|118.42|118.46|118.4|118.5|118.42|118.46|118.4|0
1645111630000|2022-02-17 15:27:10|118.48|118.42|118.5|118.42|118.5|118.42|118.48|118.42|84
1645111640000|2022-02-17 15:27:20||118.44||118.42||118.44||118.42|0
1645111650000|2022-02-17 15:27:30|118.52|118.44|118.52|118.44|118.52|118.46|118.52|118.44|0
1645111660000|2022-02-17 15:27:40|118.54|118.48|118.58|118.48|118.6|118.5|118.54|118.48|15861
1645111670000|2022-02-17 15:27:50|118.6|118.52|118.58|118.5|118.6|118.52|118.56|118.5|212
1645111690000|2022-02-17 15:28:10|118.6|118.54|118.62|118.54|118.62|118.54|118.58|118.54|5241
1645111720000|2022-02-17 15:28:40|118.6|118.52|118.58|118.5|118.6|118.52|118.56|118.5|3830
1645111730000|2022-02-17 15:28:50|118.56|118.48|118.56|118.5|118.58|118.5|118.56|118.46|2437
1645111740000|2022-02-17 15:29:00|118.54||118.56||118.56||118.54||0
1645111760000|2022-02-17 15:29:20|118.54||118.54||118.54||118.54||0
1645111770000|2022-02-17 15:29:30|118.52|118.46|118.54|118.5|118.54|118.5|118.52|118.46|5002
1645111780000|2022-02-17 15:29:40|118.52|118.46|118.52|118.46|118.52|118.46|118.52|118.44|52696
1645111810000|2022-02-17 15:30:10|118.5|118.44|118.52|118.46|118.52|118.5|118.5|118.44|25
1645111820000|2022-02-17 15:30:20|118.54|118.52|118.54|118.5|118.56|118.52|118.54|118.48|8648
1645111840000|2022-02-17 15:30:40|118.56|118.52|118.58|118.52|118.58|118.52|118.56|118.52|8314
1645111850000|2022-02-17 15:30:50|118.6|118.56|118.6|118.56|118.6|118.56|118.6|118.52|17143
1645111860000|2022-02-17 15:31:00|118.62|118.58|118.68|118.62|118.68|118.62|118.62|118.58|3054
1645111870000|2022-02-17 15:31:10|118.7|118.64|118.76|118.7|118.76|118.7|118.7|118.64|2819
1645111880000|2022-02-17 15:31:20|118.7|118.66|118.7|118.64|118.7|118.66|118.7|118.62|619
1645111890000|2022-02-17 15:31:30|118.68|118.68|118.7|118.64|118.7|118.68|118.66|118.62|4244
1645111910000|2022-02-17 15:31:50|118.68|118.66|118.74|118.66|118.74|118.66|118.68|118.66|2
1645111920000|2022-02-17 15:32:00|118.76|118.7|118.78|118.68|118.78|118.7|118.76|118.66|53
1645111930000|2022-02-17 15:32:10|118.8|118.72|118.74|118.7|118.8|118.72|118.74|118.68|30
1645111950000|2022-02-17 15:32:30|118.76|118.72|118.8|118.72|118.82|118.76|118.76|118.72|96
1645111960000|2022-02-17 15:32:40|118.82|118.76|118.82|118.76|118.82|118.76|118.8|118.72|0
1645111970000|2022-02-17 15:32:50|118.84||118.84||118.84||118.84||2697
1645111980000|2022-02-17 15:33:00|118.82|118.74|118.78|118.74|118.82|118.74|118.78|118.74|3286
1645111990000|2022-02-17 15:33:10|118.8||118.78||118.82||118.78||460
1645112000000|2022-02-17 15:33:20|||||||||1500
1645112020000|2022-02-17 15:33:40|118.76|118.72|118.78|118.72|118.78|118.74|118.72|118.7|11288
1645112030000|2022-02-17 15:33:50|118.74|118.74|118.84|118.78|118.84|118.78|118.74|118.72|11112
1645112040000|2022-02-17 15:34:00|118.82|118.8|118.86|118.78|118.9|118.82|118.82|118.78|1866
1645112050000|2022-02-17 15:34:10|118.88|118.8|118.94|118.86|118.94|118.86|118.88|118.8|0
1645112060000|2022-02-17 15:34:20|118.92|118.88|118.86|118.82|118.92|118.88|118.86|118.82|7596
1645112070000|2022-02-17 15:34:30|118.88||118.88||118.9||118.88||54535
1645112080000|2022-02-17 15:34:40|118.9|118.84|118.86|118.82|118.9|118.84|118.86|118.82|77
1645112090000|2022-02-17 15:34:50|118.88|118.84|118.9|118.84|118.96|118.88|118.8|118.78|47593
1645112100000|2022-02-17 15:35:00|118.88|118.82|118.82|118.74|118.88|118.82|118.8|118.74|12923
1645112110000|2022-02-17 15:35:10|118.84|118.76|118.86|118.8|118.86|118.8|118.82|118.76|15544
1645112120000|2022-02-17 15:35:20|118.88|118.82|118.92|118.84|118.92|118.84|118.88|118.82|8320
1645112130000|2022-02-17 15:35:30|118.94|118.86|118.92|118.86|118.94|118.88|118.92|118.86|7870
1645112140000|2022-02-17 15:35:40|118.94|118.88|119.04|118.96|119.04|118.96|118.92|118.88|2000
1645112150000|2022-02-17 15:35:50|119.02||119.02||119.02||119.02||469
1645112160000|2022-02-17 15:36:00|119.04|118.98|118.98|118.94|119.04|118.98|118.96|118.94|10737
1645112170000|2022-02-17 15:36:10|119.02|118.96|119|118.96|119.02|118.96|119|118.96|5783
1645112180000|2022-02-17 15:36:20||118.94||118.96||118.96||118.94|0
1645112190000|2022-02-17 15:36:30|119.02|119|119.02|118.94|119.02|119|119|118.94|6000
1645112200000|2022-02-17 15:36:40|119.04|118.98|119.02|118.94|119.1|119.02|119|118.92|15126
1645112210000|2022-02-17 15:36:50|119|118.96|118.98|118.92|119|118.96|118.94|118.88|13115
1645112220000|2022-02-17 15:37:00|119|118.96|119|118.94|119|118.96|118.96|118.92|3503
1645112230000|2022-02-17 15:37:10|118.96|118.92|118.94|118.9|118.96|118.92|118.94|118.9|5349
1645112240000|2022-02-17 15:37:20|118.92||118.94||118.94||118.92||0
1645112250000|2022-02-17 15:37:30|118.96|118.92|118.98|118.92|119|118.92|118.96|118.92|0
1645112260000|2022-02-17 15:37:40|119|118.94|119|118.94|119|118.94|119|118.94|0
1645112270000|2022-02-17 15:37:50|118.98|118.96|119|118.94|119|118.98|118.98|118.94|15812
1645112280000|2022-02-17 15:38:00|118.98|118.96|119|118.96|119|118.96|118.98|118.94|6532
1645112290000|2022-02-17 15:38:10|119.02|118.94|119.04|118.98|119.04|118.98|119.02|118.94|3778
1645112300000|2022-02-17 15:38:20|119.06|119|119.06|119|119.1|119.02|119.06|118.98|18516
1645112310000|2022-02-17 15:38:30|119.08|119.02|119.06|119.02|119.08|119.02|119.06|119.02|0
1645112320000|2022-02-17 15:38:40|119.08|119.04|119.08|119|119.1|119.04|119.06|118.96|42511
1645112330000|2022-02-17 15:38:50||119.02||119.02||119.04||119.02|0
1645112340000|2022-02-17 15:39:00||119.04||119.04||119.04||119.02|0
1645112350000|2022-02-17 15:39:10|119.06|119.02|119.06|119.02|119.06|119.02|119.06|119.02|16
1645112360000|2022-02-17 15:39:20|119.08||119.08||119.08||119.08||39
1645112380000|2022-02-17 15:39:40|119.06|119|119.06|119|119.06|119|119|118.94|23216
1645112390000|2022-02-17 15:39:50||119.04||119||119.04||119|43000
1645112400000|2022-02-17 15:40:00|119.08|119.02|119.1|119.04|119.12|119.04|119.08|119.02|7233
1645112410000|2022-02-17 15:40:10|119.08|119.02|118.96|118.92|119.08|119.02|118.92|118.84|22756
1645112420000|2022-02-17 15:40:20|118.98|118.88|119|118.92|119.02|118.96|118.98|118.88|7375
1645112430000|2022-02-17 15:40:30|119.02|118.96|119.04|118.96|119.04|118.96|119.02|118.96|3478
1645112440000|2022-02-17 15:40:40||119||119||119||119|2349
1645112450000|2022-02-17 15:40:50|119.02|118.98|118.98|118.9|119.02|118.98|118.94|118.88|34791
1645112460000|2022-02-17 15:41:00|118.94|118.88|118.98|118.92|118.98|118.92|118.94|118.88|247
1645112480000|2022-02-17 15:41:20|118.96|118.9|118.74|118.68|118.96|118.9|118.7|118.62|68609
1645112490000|2022-02-17 15:41:30|118.7|118.66|118.74|118.68|118.74|118.68|118.7|118.66|2177
1645112500000|2022-02-17 15:41:40|118.76|118.7|118.74|118.66|118.82|118.72|118.7|118.66|28371
1645112510000|2022-02-17 15:41:50|118.76|118.7|118.74|118.66|118.76|118.7|118.72|118.66|9720
1645112520000|2022-02-17 15:42:00|118.76|118.7|118.78|118.72|118.78|118.72|118.76|118.66|6423
1645112530000|2022-02-17 15:42:10|118.76|118.7|118.68|118.62|118.76|118.7|118.68|118.62|38067
1645112550000|2022-02-17 15:42:30|118.7|118.64|118.72|118.68|118.72|118.68|118.7|118.64|8750
1645112560000|2022-02-17 15:42:40|118.7|118.64|118.76|118.68|118.76|118.68|118.7|118.64|0
1645112580000|2022-02-17 15:43:00|118.72|118.7|118.76|118.7|118.8|118.7|118.72|118.7|3484
1645112590000|2022-02-17 15:43:10|118.78||118.78||118.8||118.78||4182
1645112640000|2022-02-17 15:44:00||118.72||118.7||118.72||118.7|0
1645112650000|2022-02-17 15:44:10|118.8|118.72|118.8|118.76|118.8|118.76|118.76|118.72|13048
1645112660000|2022-02-17 15:44:20||118.78||118.78||118.78||118.78|0
1645112670000|2022-02-17 15:44:30|118.78|118.76|118.76|118.68|118.8|118.76|118.74|118.66|16735
1645112680000|2022-02-17 15:44:40|118.74|118.66|118.76|118.7|118.76|118.7|118.7|118.64|7562
1645112690000|2022-02-17 15:44:50|118.74||118.74||118.74||118.74||0
1645112700000|2022-02-17 15:45:00|118.72|118.68|118.74|118.7|118.74|118.7|118.72|118.68|3528
1645112730000|2022-02-17 15:45:30|118.72|118.68|118.68|118.62|118.72|118.68|118.68|118.62|8020
1645112740000|2022-02-17 15:45:40|118.66|118.66|118.68|118.62|118.68|118.66|118.66|118.62|2890
1645112760000|2022-02-17 15:46:00|118.66|118.6|118.6|118.54|118.66|118.64|118.6|118.5|15618
1645112770000|2022-02-17 15:46:10|118.62|118.56|118.64|118.58|118.64|118.62|118.62|118.56|14163
1645112900000|2022-02-17 15:48:20|118.48|118.4|118.48|118.42|118.52|118.42|118.48|118.4|41
1645112910000|2022-02-17 15:48:30|||||||||1375
1645112920000|2022-02-17 15:48:40|118.46|118.4|118.4|118.32|118.48|118.4|118.38|118.3|6327
1645112930000|2022-02-17 15:48:50||118.36||118.36||118.36||118.32|6954
1645112950000|2022-02-17 15:49:10|118.38|118.34|118.34|118.32|118.38|118.34|118.34|118.32|6824
1645112960000|2022-02-17 15:49:20|118.36|118.3|118.34|118.28|118.36|118.3|118.32|118.28|3809
1645113000000|2022-02-17 15:50:00|118.32||118.32||118.32||118.32||14200
1645113020000|2022-02-17 15:50:20|118.3|118.26|118.28|118.24|118.3|118.26|118.28|118.24|9553
1645113030000|2022-02-17 15:50:30|118.26|118.22|118.26|118.22|118.28|118.22|118.26|118.2|3717
1645113040000|2022-02-17 15:50:40|118.28|118.24|118.28|118.22|118.3|118.24|118.28|118.22|14130
1645113050000|2022-02-17 15:50:50|118.24|118.2|118.28|118.22|118.28|118.24|118.24|118.18|10052
1645113060000|2022-02-17 15:51:00||118.24||118.22||118.24||118.22|151
1645113080000|2022-02-17 15:51:20|118.26|118.24|118.28|118.22|118.3|118.26|118.26|118.22|16705
1645113120000|2022-02-17 15:52:00|118.26|118.2|118.2|118.12|118.26|118.2|118.12|118.06|20839
1645113150000|2022-02-17 15:52:30|118.18|118.14|118.2|118.14|118.2|118.14|118.18|118.14|1225
1645113160000|2022-02-17 15:52:40||118.12||118.12||118.12||118.12|0
1645113170000|2022-02-17 15:52:50|118.18||118.18||118.2||118.18||0
1645113180000|2022-02-17 15:53:00|118.2||118.2||118.2||118.2||4226
1645113190000|2022-02-17 15:53:10|118.16|118.14|118.16|118.12|118.16|118.14|118.16|118.12|64
1645113200000|2022-02-17 15:53:20|118.18||118.18||118.2||118.18||0
1645113230000|2022-02-17 15:53:50||118.14||118.12||118.14||118.12|70
1645113240000|2022-02-17 15:54:00|118.16||118.16||118.16||118.16||149
1645113250000|2022-02-17 15:54:10|118.18|118.08|118.1|118.04|118.18|118.08|118.08|118|14805
1645113260000|2022-02-17 15:54:20|||||||||1000
1645113270000|2022-02-17 15:54:30|118.08|118.02|118.1|118.02|118.1|118.02|118.08|118.02|0
1645113280000|2022-02-17 15:54:40||118.04||118.04||118.04||118.04|0
1645113290000|2022-02-17 15:54:50|118.08|118.02|118.12|118.04|118.14|118.08|118.08|118.02|34454
1645113300000|2022-02-17 15:55:00|118.14|118.06|118.14|118.08|118.14|118.08|118.14|118.06|9061
1645113310000|2022-02-17 15:55:10|118.16|118.1|118.16|118.12|118.18|118.12|118.16|118.1|4882
1645113320000|2022-02-17 15:55:20|118.18|118.14|118.22|118.16|118.3|118.22|118.18|118.14|18408
1645113340000|2022-02-17 15:55:40|118.24|118.18|118.3|118.22|118.3|118.22|118.24|118.18|524
1645113350000|2022-02-17 15:55:50|118.32|118.24|118.22|118.18|118.32|118.24|118.22|118.18|5916
1645113360000|2022-02-17 15:56:00|118.2|118.16|118.22|118.14|118.22|118.16|118.18|118.1|5215
1645113370000|2022-02-17 15:56:10|118.2||118.2||118.2||118.2||0
1645113400000|2022-02-17 15:56:40|118.22|118.16|118.22|118.16|118.22|118.16|118.22|118.16|2849
1645113410000|2022-02-17 15:56:50||118.18||118.16||118.18||118.16|90
1645113420000|2022-02-17 15:57:00|118.24|118.2|118.24|118.16|118.26|118.2|118.24|118.16|85
1645113430000|2022-02-17 15:57:10|118.22|118.18|118.2|118.12|118.22|118.18|118.2|118.1|2834
1645113470000|2022-02-17 15:57:50|118.22|118.14|118.22|118.16|118.24|118.16|118.22|118.14|90
1645113480000|2022-02-17 15:58:00|118.24|118.2|118.32|118.26|118.32|118.26|118.24|118.2|9982
1645113490000|2022-02-17 15:58:10|118.34|118.24|118.42|118.34|118.42|118.34|118.34|118.24|15467
1645113500000|2022-02-17 15:58:20|||||||||2788
1645113510000|2022-02-17 15:58:30|118.4|118.32|118.4|118.32|118.4|118.32|118.36|118.32|2962
1645113520000|2022-02-17 15:58:40|118.36|118.3|118.28|118.2|118.36|118.3|118.24|118.16|16734
1645113530000|2022-02-17 15:58:50|118.3|118.24|118.3|118.24|118.3|118.24|118.3|118.24|2240
1645113540000|2022-02-17 15:59:00|118.28|118.22|118.28|118.22|118.28|118.22|118.28|118.22|0
1645113550000|2022-02-17 15:59:10|118.3|118.24|118.32|118.24|118.34|118.3|118.3|118.24|16095
1645113560000|2022-02-17 15:59:20|118.34|118.26|118.34|118.26|118.36|118.26|118.32|118.24|0
1645113570000|2022-02-17 15:59:30|118.32|118.24|118.32|118.24|118.32|118.24|118.3|118.24|966
1645113580000|2022-02-17 15:59:40|118.34|118.26|118.34|118.24|118.34|118.26|118.32|118.24|0
1645113590000|2022-02-17 15:59:50|118.32||118.3||118.32||118.3||3000
1645113600000|2022-02-17 16:00:00|118.24|118.22|118.22|118.16|118.26|118.22|118.22|118.14|16016
1645113610000|2022-02-17 16:00:10|118.24|118.18|118.24|118.16|118.26|118.2|118.22|118.16|3961
1645113620000|2022-02-17 16:00:20|118.22||118.22||118.22||118.22||182229
1645113640000|2022-02-17 16:00:40|118.2|118.12|118.22|118.16|118.22|118.16|118.18|118.12|3738
1645113650000|2022-02-17 16:00:50|118.24|118.18|118.28|118.22|118.28|118.22|118.24|118.18|1486
1645113660000|2022-02-17 16:01:00|118.26||118.28||118.28||118.26||11
1645113670000|2022-02-17 16:01:10|118.3|118.24|118.3|118.24|118.3|118.24|118.3|118.24|0
1645113680000|2022-02-17 16:01:20|118.32|118.26|118.32|118.28|118.36|118.32|118.3|118.26|13631
1645113690000|2022-02-17 16:01:30|||||||||8531
1645113710000|2022-02-17 16:01:50|118.28|118.3|118.3|118.22|118.32|118.3|118.28|118.22|12592
1645113720000|2022-02-17 16:02:00|118.26||118.28||118.3||118.26||2000
1645113730000|2022-02-17 16:02:10|118.26||118.26||118.26||118.26||0
1645113740000|2022-02-17 16:02:20|118.24|118.2|118.28|118.26|118.32|118.26|118.24|118.2|7015
1645113760000|2022-02-17 16:02:40|118.26|118.24|118.28|118.22|118.28|118.24|118.26|118.22|2021
1645113770000|2022-02-17 16:02:50|118.26||118.28||118.28||118.26||12544
1645113780000|2022-02-17 16:03:00|118.26||118.28||118.28||118.26||40
1645113800000|2022-02-17 16:03:20|||||||||2240
1645113810000|2022-02-17 16:03:30|118.3|118.24|118.36|118.3|118.36|118.3|118.3|118.24|6530
1645113820000|2022-02-17 16:03:40|118.34||118.34||118.34||118.34||0
1645113830000|2022-02-17 16:03:50|118.32|118.28|118.3|118.24|118.32|118.28|118.28|118.22|5625
1645113840000|2022-02-17 16:04:00|||||||||5011
1645113850000|2022-02-17 16:04:10|118.32||118.32||118.32||118.32||0
1645113860000|2022-02-17 16:04:20|118.3|118.26|118.26|118.24|118.32|118.26|118.26|118.24|783
1645113870000|2022-02-17 16:04:30|118.24|118.2|118.24|118.18|118.24|118.2|118.24|118.18|3975
1645113880000|2022-02-17 16:04:40||118.22||118.22||118.22||118.22|0
1645113890000|2022-02-17 16:04:50|118.22|118.18|118.2|118.14|118.22|118.18|118.2|118.12|2584
1645113900000|2022-02-17 16:05:00|118.22|118.16|118.26|118.2|118.26|118.2|118.22|118.16|2654
1645113920000|2022-02-17 16:05:20|118.24||118.24||118.26||118.24||7530
1645113930000|2022-02-17 16:05:30||118.22||118.2||118.22||118.2|0
1645113940000|2022-02-17 16:05:40||118.22||118.22||118.22||118.22|2249
1645113950000|2022-02-17 16:05:50|118.26|118.24|118.32|118.26|118.32|118.26|118.26|118.22|2791
1645113970000|2022-02-17 16:06:10|118.3||118.3||118.3||118.3||1200
1645113990000|2022-02-17 16:06:30||118.28||118.28||118.28||118.24|170
1645114010000|2022-02-17 16:06:50|118.32|118.3|118.34|118.3|118.34|118.3|118.32|118.28|12664
1645114020000|2022-02-17 16:07:00||118.28||118.28||118.28||118.28|2124
1645114030000|2022-02-17 16:07:10||118.3||118.3||118.3||118.3|0
1645114060000|2022-02-17 16:07:40|||||||||100
1645114070000|2022-02-17 16:07:50|118.36|118.32|118.42|118.36|118.44|118.38|118.36|118.3|6605
1645114080000|2022-02-17 16:08:00||118.38||118.36||118.38||118.36|20
1645114090000|2022-02-17 16:08:10|118.4|118.34|118.34|118.28|118.4|118.34|118.32|118.26|13969
1645114100000|2022-02-17 16:08:20|118.36|118.3|118.36|118.28|118.36|118.3|118.36|118.28|0
1645114110000|2022-02-17 16:08:30|118.32|118.26|118.3|118.24|118.34|118.26|118.3|118.24|7031
1645114120000|2022-02-17 16:08:40|118.28|118.26|118.32|118.26|118.32|118.26|118.26|118.26|38
1645114150000|2022-02-17 16:09:10|||||||||423
1645114160000|2022-02-17 16:09:20||118.3||118.28||118.3||118.26|10000
1645114170000|2022-02-17 16:09:30||118.26||118.26||118.26||118.26|2000
1645114180000|2022-02-17 16:09:40|118.3|118.3|118.32|118.26|118.32|118.3|118.3|118.26|20
1645114200000|2022-02-17 16:10:00|118.34|118.28|118.34|118.3|118.38|118.3|118.34|118.28|4727
1645114260000|2022-02-17 16:11:00|||||||||12500
1645114270000|2022-02-17 16:11:10|||||||||100
1645114300000|2022-02-17 16:11:40|118.32|118.28|118.34|118.3|118.34|118.3|118.32|118.28|7681
1645114310000|2022-02-17 16:11:50|118.32|118.28|118.34|118.32|118.36|118.32|118.32|118.28|3852
1645114340000|2022-02-17 16:12:20|118.36|118.34|118.36|118.34|118.36|118.34|118.36|118.34|110
1645114380000|2022-02-17 16:13:00|118.38|118.36|118.38|118.36|118.38|118.36|118.38|118.36|2758
1645114400000|2022-02-17 16:13:20|||||||||142
1645114410000|2022-02-17 16:13:30|118.4|118.38|118.42|118.38|118.42|118.38|118.4|118.38|2951
1645114420000|2022-02-17 16:13:40|118.44||118.42||118.44||118.42||0
1645114430000|2022-02-17 16:13:50|118.44||118.44||118.44||118.44||0
1645114440000|2022-02-17 16:14:00|118.42||118.42||118.42||118.42||100
1645114460000|2022-02-17 16:14:20|||||||||247
1645114470000|2022-02-17 16:14:30|||||||||10000
1645114480000|2022-02-17 16:14:40|||||||||100
1645114500000|2022-02-17 16:15:00|118.44|118.37|118.46|118.37|118.46|118.37|118.44|118.37|2785
1645114550000|2022-02-17 16:15:50|118.44|118.35|118.44|118.35|118.44|118.35|118.44|118.35|315
1645114580000|2022-02-17 16:16:20|118.4|118.32|118.4|118.29|118.4|118.32|118.4|118.27|0
1645114620000|2022-02-17 16:17:00||118.31||118.31||118.31||118.31|0
1645114630000|2022-02-17 16:17:10||118.29||118.29||118.29||118.29|0
1645114640000|2022-02-17 16:17:20||118.31||118.31||118.31||118.31|0
1645114650000|2022-02-17 16:17:30||118.29||118.31||118.31||118.29|0
1645114660000|2022-02-17 16:17:40|118.48|118.37|118.48|118.37|118.5|118.37|118.48|118.37|3981
1645114680000|2022-02-17 16:18:00|118.52|118.41|118.52|118.41|118.52|118.41|118.52|118.41|4
1645114690000|2022-02-17 16:18:10|118.54|118.43|118.54|118.41|118.54|118.43|118.54|118.41|0
1645114700000|2022-02-17 16:18:20|118.52|118.43|118.54|118.43|118.54|118.43|118.52|118.43|426
1645114720000|2022-02-17 16:18:40|118.52||118.54||118.54||118.52||0
1645114730000|2022-02-17 16:18:50|118.52||118.52||118.52||118.52||0
1645114740000|2022-02-17 16:19:00|118.5|118.41|118.5|118.41|118.5|118.41|118.5|118.41|1782
1645114750000|2022-02-17 16:19:10|118.52||118.52||118.52||118.52||0
1645114770000|2022-02-17 16:19:30|118.56|118.43|118.56|118.45|118.56|118.45|118.56|118.43|1154
1645114790000|2022-02-17 16:19:50|118.54||118.54||118.54||118.54||0
1645114800000|2022-02-17 16:20:00|||||||||1364
1645114810000|2022-02-17 16:20:10|118.52||118.54||118.54||118.52||0
1645114830000|2022-02-17 16:20:30|118.48|118.37|118.48|118.41|118.48|118.41|118.48|118.37|1950
1645114850000|2022-02-17 16:20:50|118.52|118.43|118.54|118.45|118.54|118.45|118.52|118.43|4321
1645114860000|2022-02-17 16:21:00|118.52||118.52||118.52||118.52||0
1645114890000|2022-02-17 16:21:30||118.41||118.45||118.45||118.41|1148
1645114910000|2022-02-17 16:21:50|118.54|118.47|118.54|118.45|118.54|118.47|118.52|118.41|5603
1645114920000|2022-02-17 16:22:00||118.47||118.47||118.47||118.47|0
1645114940000|2022-02-17 16:22:20|118.56||118.56||118.56||118.56||0
1645114950000|2022-02-17 16:22:30|118.6|118.49|118.62|118.51|118.62|118.51|118.6|118.49|4551
1645114960000|2022-02-17 16:22:40|118.6|118.53|118.6|118.53|118.6|118.53|118.6|118.53|0
1645114970000|2022-02-17 16:22:50|118.64|118.57|118.66|118.57|118.66|118.57|118.64|118.57|0
1645114980000|2022-02-17 16:23:00||118.59||118.59||118.59||118.57|0
1645114990000|2022-02-17 16:23:10|118.7|118.61|118.72|118.61|118.72|118.61|118.7|118.61|4610
1645115000000|2022-02-17 16:23:20|118.7|118.59|118.7|118.63|118.7|118.63|118.7|118.59|0
1645115020000|2022-02-17 16:23:40|118.66|118.61|118.7|118.61|118.7|118.61|118.66|118.59|0
1645115030000|2022-02-17 16:23:50|118.72|118.63|118.7|118.61|118.72|118.63|118.7|118.59|808
1645115040000|2022-02-17 16:24:00||118.59||118.61||118.61||118.59|0
1645115050000|2022-02-17 16:24:10||118.63||118.63||118.63||118.63|0
1645115070000|2022-02-17 16:24:30|118.68|118.59|118.7|118.59|118.7|118.59|118.68|118.59|0
1645115080000|2022-02-17 16:24:40|118.68||118.68||118.68||118.68||0
1645115090000|2022-02-17 16:24:50||118.61||118.59||118.61||118.59|674
1645115100000|2022-02-17 16:25:00|||||||||1511
1645115110000|2022-02-17 16:25:10||118.61||118.59||118.61||118.59|0
1645115140000|2022-02-17 16:25:40|118.62|118.51|118.6|118.47|118.64|118.55|118.6|118.47|3961
1645115150000|2022-02-17 16:25:50|118.62|118.51|118.6|118.51|118.62|118.51|118.6|118.51|0
1645115170000|2022-02-17 16:26:10|118.58|118.47|118.6|118.51|118.6|118.51|118.58|118.47|2864
1645115180000|2022-02-17 16:26:20||118.49||118.51||118.51||118.49|1348
1645115190000|2022-02-17 16:26:30|118.58|118.49|118.56|118.49|118.58|118.49|118.56|118.49|0
1645115200000|2022-02-17 16:26:40|118.52|118.41|118.54|118.45|118.54|118.45|118.52|118.41|2611
1645115210000|2022-02-17 16:26:50|||||||||791
1645115220000|2022-02-17 16:27:00|118.56|118.47|118.56|118.47|118.56|118.47|118.56|118.47|949
1645115240000|2022-02-17 16:27:20|118.54||118.54||118.54||118.54||0
1645115250000|2022-02-17 16:27:30||118.45||118.43||118.45||118.43|2696
1645115260000|2022-02-17 16:27:40||118.47||118.43||118.47||118.43|0
1645115270000|2022-02-17 16:27:50|118.56|118.47|118.56|118.47|118.56|118.47|118.54|118.43|1208
1645115280000|2022-02-17 16:28:00|118.54|118.45|118.54|118.45|118.54|118.45|118.54|118.45|0
1645115290000|2022-02-17 16:28:10|118.52|118.41|118.48|118.37|118.52|118.41|118.48|118.37|3177
1645115300000|2022-02-17 16:28:20|118.5|118.39|118.52|118.43|118.52|118.45|118.5|118.39|12317
1645115320000|2022-02-17 16:28:40|118.5|118.41|118.48|118.41|118.5|118.41|118.48|118.41|20
1645115330000|2022-02-17 16:28:50||118.37||118.41||118.41||118.37|0
1645115340000|2022-02-17 16:29:00||118.4||118.4||118.4||118.4|800
1645115350000|2022-02-17 16:29:10|118.44|118.35|118.48|118.37|118.48|118.37|118.44|118.33|4914
1645115360000|2022-02-17 16:29:20|118.44|118.35|118.44|118.33|118.44|118.37|118.44|118.33|799
1645115370000|2022-02-17 16:29:30|118.4|118.31|118.44|118.37|118.44|118.37|118.4|118.29|2190
1645115380000|2022-02-17 16:29:40|118.36|118.33|118.36|118.25|118.36|118.33|118.36|118.25|86
1645115390000|2022-02-17 16:29:50|118.42|118.29|118.36|118.27|118.42|118.29|118.34|118.21|5322
1645171220000|2022-02-18 08:00:20|117.82|117.5|117.76|117.5|117.96|117.6|117.76|117.22|137473
1645171230000|2022-02-18 08:00:30|117.78|117.48|117.74|117.46|117.92|117.68|117.6|117.34|52961
1645171240000|2022-02-18 08:00:40|117.78|117.44|117.76|117.48|117.88|117.56|117.64|117.44|11229
1645171250000|2022-02-18 08:00:50|117.62|117.46|117.82|117.54|117.82|117.54|117.5|117.22|31994
1645171260000|2022-02-18 08:01:00|117.76|117.46|117.92|117.68|117.94|117.68|117.76|117.46|9477
1645171270000|2022-02-18 08:01:10|||||||||67782
1645171280000|2022-02-18 08:01:20|117.96|117.86|118|117.84|118|117.9|117.96|117.66|45302
1645171290000|2022-02-18 08:01:30||117.86||117.86||117.86||117.86|3376
1645171300000|2022-02-18 08:01:40|117.98|117.84|117.96|117.62|117.98|117.84|117.92|117.58|9768
1645171310000|2022-02-18 08:01:50||117.64||117.6||117.66||117.6|95151
1645171320000|2022-02-18 08:02:00|117.98|117.62|118|117.86|118|117.86|117.98|117.62|848
1645171330000|2022-02-18 08:02:10|118.02|118|118.02|117.86|118.12|118.04|118.02|117.76|94862
1645171340000|2022-02-18 08:02:20|117.98|117.76|118|117.74|118.02|117.8|117.94|117.74|9198
1645171350000|2022-02-18 08:02:30|117.94|117.7|118|117.8|118.02|117.8|117.94|117.7|0
1645171360000|2022-02-18 08:02:40|||||||||68707
1645171370000|2022-02-18 08:02:50|118.02|118|118.02|117.84|118.02|118|118.02|117.76|78860
1645171380000|2022-02-18 08:03:00|118.08|117.88|118.14|118|118.14|118.1|118.08|117.88|10328
1645171390000|2022-02-18 08:03:10|118.22|117.96|118.26|118.16|118.26|118.16|118.22|117.96|4
1645171400000|2022-02-18 08:03:20|||||||||19920
1645171410000|2022-02-18 08:03:30|||||||||51294
1645171420000|2022-02-18 08:03:40|118.3|118.12|118.44|118.16|118.5|118.26|118.3|118.12|13017
1645171440000|2022-02-18 08:04:00|118.42|118.14|118.64|118.38|118.68|118.42|118.4|118.14|9519
1645171450000|2022-02-18 08:04:10||118.44||118.4||118.44||118.38|0
1645171460000|2022-02-18 08:04:20|118.62|118.36|118.52|118.32|118.64|118.42|118.22|118|56202
1645171470000|2022-02-18 08:04:30|118.4|118.2|118.46|118.32|118.56|118.34|118.38|118.18|0
1645171480000|2022-02-18 08:04:40||118.26||118.28||118.34||118.24|0
1645171500000|2022-02-18 08:05:00|118.44|118.3|118.36|118.14|118.44|118.32|118.36|118.1|6552
1645171510000|2022-02-18 08:05:10|118.34|118.18|118.38|118.22|118.38|118.26|118.34|118.16|46225
1645171520000|2022-02-18 08:05:20|118.4|118.4|118.46|118.26|118.46|118.4|118.38|118.2|43593
1645171530000|2022-02-18 08:05:30|118.42|118.22|118.6|118.46|118.68|118.52|118.42|118.22|10976
1645171540000|2022-02-18 08:05:40|118.62|118.44|118.6|118.46|118.76|118.5|118.6|118.44|606
1645171550000|2022-02-18 08:05:50|118.58|118.4|118.76|118.54|118.78|118.54|118.52|118.38|8278
1645171560000|2022-02-18 08:06:00|118.66|118.56|118.68|118.56|118.76|118.56|118.66|118.56|1500
1645171570000|2022-02-18 08:06:10|118.74|118.54|118.78|118.54|118.86|118.68|118.74|118.54|312
1645171580000|2022-02-18 08:06:20|118.76|118.58|118.82|118.58|118.82|118.58|118.76|118.58|3010
1645171590000|2022-02-18 08:06:30|118.84|118.6|118.86|118.62|118.88|118.62|118.84|118.6|0
1645171600000|2022-02-18 08:06:40|118.84|118.6|118.78|118.6|118.84|118.6|118.78|118.6|0
1645171610000|2022-02-18 08:06:50|118.8|118.64|118.88|118.76|118.9|118.88|118.8|118.64|68658
1645171620000|2022-02-18 08:07:00||118.78||118.78||118.78||118.78|29166
1645171630000|2022-02-18 08:07:10|118.86|118.76|118.86|118.72|118.86|118.76|118.78|118.72|5221
1645171640000|2022-02-18 08:07:20|118.88|118.74|118.96|118.78|118.96|118.92|118.88|118.74|8193
1645171650000|2022-02-18 08:07:30|118.98||118.98||119.06||118.98||1808
1645171660000|2022-02-18 08:07:40|119|118.84|119.02|118.84|119.04|118.88|118.96|118.78|3251
1645171670000|2022-02-18 08:07:50|119.06|118.86|119.04|118.88|119.12|118.94|119.04|118.84|6715
1645171680000|2022-02-18 08:08:00|119.08|118.9|119.1|118.9|119.1|118.9|119.08|118.9|0
1645171690000|2022-02-18 08:08:10|119.04|118.88|118.88|118.64|119.04|118.88|118.7|118.52|43834
1645171700000|2022-02-18 08:08:20|118.82|118.68|118.92|118.68|118.92|118.68|118.8|118.68|0
1645171710000|2022-02-18 08:08:30|118.94||118.94||118.94||118.94||22710
1645171720000|2022-02-18 08:08:40|118.96|118.7|119.04|118.82|119.06|118.82|118.88|118.7|1374
1645171730000|2022-02-18 08:08:50|119||119.06||119.06||119||0
1645171740000|2022-02-18 08:09:00|118.98|118.78|118.94|118.68|119|118.78|118.94|118.68|1171
1645171750000|2022-02-18 08:09:10|118.92|118.66|118.9|118.66|118.92|118.66|118.9|118.66|0
1645171760000|2022-02-18 08:09:20||118.64||118.64||118.64||118.64|0
1645171770000|2022-02-18 08:09:30|118.88|118.62|118.7|118.46|118.88|118.62|118.7|118.46|348
1645171780000|2022-02-18 08:09:40||118.48||118.46||118.5||118.46|0
1645171790000|2022-02-18 08:09:50||118.48||118.5||118.5||118.48|0
1645171800000|2022-02-18 08:10:00|118.68|118.48|118.66|118.44|118.68|118.48|118.66|118.44|0
1645171820000|2022-02-18 08:10:20||118.46||118.44||118.46||118.44|0
1645171830000|2022-02-18 08:10:30|||||||||16500
1645171840000|2022-02-18 08:10:40|118.64|118.46|118.66|118.46|118.66|118.48|118.62|118.46|0
1645171850000|2022-02-18 08:10:50|118.62|118.44|118.32|118.1|118.64|118.44|118.2|118.08|4992
1645171860000|2022-02-18 08:11:00|118.3|118.12|118.32|118.16|118.32|118.16|118.28|118.12|0
1645171880000|2022-02-18 08:11:20|118.36|118.18|118.36|118.2|118.4|118.22|118.34|118.14|69
1645171910000|2022-02-18 08:11:50|||||||||2500
1645171920000|2022-02-18 08:12:00|||||||||69
1645171930000|2022-02-18 08:12:10|118.38||118.38||118.4||118.38||1508
1645171940000|2022-02-18 08:12:20|118.4||118.4||118.4||118.4||1170
1645171960000|2022-02-18 08:12:40|||||||||39028
1645171970000|2022-02-18 08:12:50|118.38|118.16|118.2|118.06|118.38|118.16|118.2|118.02|3566
1645171980000|2022-02-18 08:13:00|118.18|118.04|118.14|118|118.22|118.04|118.1|117.96|5065
1645171990000|2022-02-18 08:13:10||117.98||117.98||117.98||117.98|99
1645172000000|2022-02-18 08:13:20||118||118||118||118|0
1645172010000|2022-02-18 08:13:30|118.12|117.98|118.12|117.96|118.12|117.98|118.04|117.9|3155
1645172020000|2022-02-18 08:13:40|118.1||118.16||118.18||118.1||0
1645172030000|2022-02-18 08:13:50|118.18|117.98|118.2|118|118.24|118.1|118.18|117.98|703
1645172040000|2022-02-18 08:14:00|118.24|118.02|118.32|118.14|118.34|118.16|118.22|118.02|67674
1645172050000|2022-02-18 08:14:10|118.34|118.16|118.42|118.22|118.42|118.28|118.34|118.16|3287
1645172060000|2022-02-18 08:14:20|118.4||118.36||118.4||118.34||0
1645172070000|2022-02-18 08:14:30|118.34|118.2|118.2|118.06|118.36|118.2|118.1|117.9|1699
1645172080000|2022-02-18 08:14:40|118.18|118.08|118.26|118.1|118.26|118.1|118.16|118.08|80
1645172090000|2022-02-18 08:14:50|118.2||118.2||118.2||118.2||0
1645172100000|2022-02-18 08:15:00|118.26|118.12|118.26|118.16|118.26|118.16|118.24|118.12|6
1645172110000|2022-02-18 08:15:10|118.32|118.18|118.22|118.06|118.36|118.22|118.2|118.04|6485
1645172120000|2022-02-18 08:15:20|118.24|118.08|118.24|118.12|118.24|118.12|118.18|118.06|0
1645172130000|2022-02-18 08:15:30|118.26|118.14|118.52|118.36|118.52|118.36|118.26|118.14|25344
1645172140000|2022-02-18 08:15:40|118.5|118.38|118.42|118.32|118.52|118.38|118.32|118.26|28284
1645172150000|2022-02-18 08:15:50|118.44|118.44|118.54|118.4|118.6|118.44|118.44|118.28|34174
1645172160000|2022-02-18 08:16:00|118.52|118.34|118.42|118.3|118.52|118.34|118.42|118.28|1
1645172170000|2022-02-18 08:16:10|118.44|118.32|118.48|118.34|118.48|118.34|118.44|118.32|17963
1645172180000|2022-02-18 08:16:20|118.5|118.44|118.5|118.38|118.5|118.44|118.44|118.34|15000
1645172190000|2022-02-18 08:16:30|118.48|118.4|118.54|118.42|118.54|118.42|118.46|118.4|0
1645172200000|2022-02-18 08:16:40|118.56||118.54||118.56||118.54||10064
1645172210000|2022-02-18 08:16:50|118.56||118.56||118.56||118.56||2
1645172220000|2022-02-18 08:17:00|118.46|118.38|118.44|118.32|118.46|118.42|118.4|118.32|11900
1645172230000|2022-02-18 08:17:10|118.46|118.34|118.48|118.4|118.5|118.46|118.4|118.32|17818
1645172240000|2022-02-18 08:17:20|118.5|118.42|118.48|118.4|118.5|118.42|118.46|118.4|5225
1645172250000|2022-02-18 08:17:30|118.5|118.42|118.48|118.4|118.5|118.44|118.46|118.4|7678
1645172260000|2022-02-18 08:17:40|118.5|118.42|118.5|118.42|118.56|118.42|118.5|118.42|6242
1645172270000|2022-02-18 08:17:50|118.46|118.4|118.44|118.36|118.46|118.42|118.42|118.32|9246
1645172280000|2022-02-18 08:18:00|118.42|118.34|118.38|118.3|118.42|118.34|118.3|118.16|14705
1645172290000|2022-02-18 08:18:10|118.44|118.32|118.32|118.28|118.44|118.32|118.32|118.28|6442
1645172300000|2022-02-18 08:18:20|118.3|118.24|118.28|118.18|118.3|118.24|118.24|118.08|1910
1645172320000|2022-02-18 08:18:40|118.3|118.2|118.3|118.22|118.32|118.24|118.28|118.18|7754
1645172360000|2022-02-18 08:19:20|118.32|118.24|118.4|118.28|118.44|118.28|118.32|118.24|7017
1645172370000|2022-02-18 08:19:30|118.44|118.3|118.4|118.28|118.54|118.36|118.38|118.28|19342
1645172380000|2022-02-18 08:19:40|118.42|118.3|118.42|118.3|118.42|118.3|118.42|118.3|4320
1645172390000|2022-02-18 08:19:50|118.4||118.4||118.4||118.4||0
1645172410000|2022-02-18 08:20:10|118.38|118.26|118.3|118.16|118.38|118.26|118.2|118.1|2025
1645172420000|2022-02-18 08:20:20|118.26|118.18|118.32|118.2|118.32|118.2|118.26|118.18|1469
1645172430000|2022-02-18 08:20:30|118.36|118.22|118.42|118.28|118.42|118.28|118.36|118.2|4093
1645172440000|2022-02-18 08:20:40|118.4|118.26|118.42|118.28|118.42|118.28|118.36|118.2|0
1645172450000|2022-02-18 08:20:50|118.4|118.26|118.38|118.26|118.4|118.26|118.38|118.26|1270
1645172470000|2022-02-18 08:21:10|118.34|118.22|118.3|118.2|118.34|118.22|118.28|118.2|585
1645172480000|2022-02-18 08:21:20|118.28||118.28||118.32||118.26||0
1645172490000|2022-02-18 08:21:30|118.32||118.28||118.32||118.28||0
1645172500000|2022-02-18 08:21:40|118.26|118.14|118.24|118.06|118.26|118.14|118.04|117.9|403
1645172510000|2022-02-18 08:21:50||118.04||118.06||118.06||118.04|0
1645172520000|2022-02-18 08:22:00|118.16|118.04|118.16|118.08|118.24|118.08|118.14|118.04|1869
1645172530000|2022-02-18 08:22:10|118.14|118.04|118.02|117.9|118.16|118.04|118.02|117.9|3076
1645172540000|2022-02-18 08:22:20|118|117.86|117.9|117.82|118.02|117.86|117.88|117.8|6000
1645172560000|2022-02-18 08:22:40|||||||||756
1645172580000|2022-02-18 08:23:00|117.88|117.8|117.9|117.78|117.9|117.82|117.84|117.7|18371
1645172600000|2022-02-18 08:23:20|117.88|117.76|117.8|117.7|117.88|117.76|117.8|117.7|4458
1645172610000|2022-02-18 08:23:30|117.78|117.64|117.84|117.7|117.84|117.74|117.7|117.56|5979
1645172620000|2022-02-18 08:23:40|117.86||117.86||117.86||117.84||0
1645172630000|2022-02-18 08:23:50|117.9|117.74|117.9|117.8|117.9|117.8|117.9|117.74|2593
1645172640000|2022-02-18 08:24:00|117.94|117.74|117.92|117.74|117.96|117.74|117.9|117.74|586
1645172650000|2022-02-18 08:24:10|117.94|117.82|117.94|117.84|117.96|117.84|117.92|117.76|0
1645172670000|2022-02-18 08:24:30|117.92|117.86|118|117.86|118|117.86|117.92|117.86|10225
1645172680000|2022-02-18 08:24:40|117.96|117.84|117.9|117.8|117.96|117.86|117.9|117.8|2820
1645172690000|2022-02-18 08:24:50|117.86|117.76|117.84|117.72|117.9|117.76|117.84|117.7|408
1645172700000|2022-02-18 08:25:00||117.7||117.68||117.7||117.68|0
1645172710000|2022-02-18 08:25:10|117.88|117.7|117.88|117.74|117.88|117.74|117.88|117.7|25000
1645172740000|2022-02-18 08:25:40|117.86|117.7|117.74|117.64|117.86|117.74|117.68|117.56|4372
1645172750000|2022-02-18 08:25:50|117.8|117.66|117.96|117.84|118.02|117.88|117.78|117.66|44832
1645172760000|2022-02-18 08:26:00|118.04|117.86|118.12|118.04|118.22|118.04|117.98|117.86|35769
1645172770000|2022-02-18 08:26:10|118.1|117.98|118.02|117.92|118.1|117.98|118|117.9|5962
1645172780000|2022-02-18 08:26:20|118.06|117.94|118.12|117.96|118.12|117.96|118.04|117.9|4800
1645172790000|2022-02-18 08:26:30|118.08|117.94|118|117.9|118.12|117.94|118|117.9|2718
1645172800000|2022-02-18 08:26:40|118.04|117.92|118.1|118|118.16|118|118.04|117.92|1796
1645172810000|2022-02-18 08:26:50|118.16|118.02|118.18|118.04|118.2|118.06|118.14|118.02|91529
1645172820000|2022-02-18 08:27:00|118.16|118.06|118.24|118.12|118.26|118.12|118.16|118|5045
1645172850000|2022-02-18 08:27:30|118.28|118.14|118.4|118.22|118.4|118.24|118.28|118.14|4672
1645172860000|2022-02-18 08:27:40|118.34|118.2|118.34|118.2|118.34|118.2|118.34|118.2|0
1645172870000|2022-02-18 08:27:50|118.36|118.22|118.4|118.26|118.42|118.26|118.34|118.22|2658
1645172880000|2022-02-18 08:28:00|118.42||118.42||118.42||118.4||20
1645172890000|2022-02-18 08:28:10|118.44|118.28|118.32|118.22|118.48|118.34|118.3|118.2|3488
1645172900000|2022-02-18 08:28:20|118.3|118.2|118.28|118.2|118.3|118.2|118.26|118.12|695
1645172930000|2022-02-18 08:28:50|118.3|118.22|118.34|118.22|118.34|118.22|118.3|118.22|18748
1645172940000|2022-02-18 08:29:00|118.36||118.32||118.38||118.3||0
1645172960000|2022-02-18 08:29:20|||||||||19812
1645172970000|2022-02-18 08:29:30|118.3|118.18|118.46|118.32|118.48|118.32|118.26|118.18|15361
1645172980000|2022-02-18 08:29:40|118.48|118.34|118.54|118.4|118.54|118.4|118.48|118.34|1184
1645172990000|2022-02-18 08:29:50|118.46|118.34|118.54|118.4|118.54|118.4|118.46|118.32|3
1645173000000|2022-02-18 08:30:00|118.52|118.36|118.52|118.34|118.52|118.36|118.52|118.34|1728
1645173010000|2022-02-18 08:30:10|||||||||204
1645173040000|2022-02-18 08:30:40||118.36||118.34||118.36||118.34|16
1645173070000|2022-02-18 08:31:10|118.5|118.32|118.4|118.3|118.5|118.32|118.32|118.28|2901
1645173080000|2022-02-18 08:31:20|118.44||118.44||118.44||118.44||0
1645173100000|2022-02-18 08:31:40|118.38|118.28|118.36|118.28|118.44|118.32|118.3|118.28|7707
1645173110000|2022-02-18 08:31:50|118.4|118.3|118.4|118.3|118.4|118.3|118.4|118.3|2600
1645173120000|2022-02-18 08:32:00|118.38|118.28|118.38|118.28|118.38|118.28|118.38|118.28|0
1645173170000|2022-02-18 08:32:50|118.4|118.3|118.38|118.26|118.4|118.3|118.32|118.24|3491
1645173180000|2022-02-18 08:33:00|118.4|118.28|118.38|118.26|118.44|118.34|118.38|118.24|3360
1645173190000|2022-02-18 08:33:10|118.42|118.28|118.42|118.28|118.42|118.28|118.42|118.28|0
1645173200000|2022-02-18 08:33:20|118.44|118.34|118.44|118.34|118.46|118.34|118.44|118.34|7542
1645173220000|2022-02-18 08:33:40|118.46|118.36|118.52|118.4|118.54|118.42|118.46|118.34|9109
1645173230000|2022-02-18 08:33:50|118.48|118.36|118.52|118.36|118.52|118.36|118.48|118.34|0
1645173250000|2022-02-18 08:34:10|||||||||14
1645173260000|2022-02-18 08:34:20|118.5||118.5||118.5||118.5||0
1645173270000|2022-02-18 08:34:30|118.48|118.38|118.52|118.38|118.54|118.46|118.48|118.38|3634
1645173280000|2022-02-18 08:34:40|118.56|118.44|118.5|118.4|118.56|118.44|118.48|118.38|255
1645173300000|2022-02-18 08:35:00|118.48|118.36|118.48|118.34|118.48|118.36|118.48|118.34|46
1645173310000|2022-02-18 08:35:10|118.46||118.44||118.46||118.44||0
1645173320000|2022-02-18 08:35:20|118.46|118.36|118.48|118.34|118.5|118.4|118.46|118.34|0
1645173340000|2022-02-18 08:35:40|118.46||118.42||118.46||118.4||1000
1645173350000|2022-02-18 08:35:50|118.4|118.3|118.32|118.2|118.4|118.3|118.24|118.12|3132
1645173370000|2022-02-18 08:36:10|118.34|118.22|118.36|118.24|118.36|118.24|118.32|118.22|2004
1645173410000|2022-02-18 08:36:50|118.34|118.22|118.28|118.16|118.34|118.22|118.24|118.12|2017
1645173420000|2022-02-18 08:37:00|118.3|118.18|118.32|118.2|118.32|118.2|118.28|118.18|3
1645173430000|2022-02-18 08:37:10|118.34|118.22|118.4|118.28|118.4|118.28|118.34|118.22|0
1645173450000|2022-02-18 08:37:30|118.38|118.24|118.36|118.24|118.38|118.26|118.34|118.2|16476
1645173480000|2022-02-18 08:38:00|118.34|118.22|118.36|118.24|118.36|118.24|118.3|118.16|8305
1645173490000|2022-02-18 08:38:10|118.34||118.34||118.34||118.34||0
1645173500000|2022-02-18 08:38:20|118.36||118.36||118.36||118.36||0
1645173520000|2022-02-18 08:38:40|118.34|118.22|118.32|118.24|118.36|118.24|118.32|118.22|0
1645173530000|2022-02-18 08:38:50|||||||||11348
1645173540000|2022-02-18 08:39:00|118.34|118.26|118.34|118.24|118.36|118.26|118.34|118.24|0
1645173550000|2022-02-18 08:39:10|118.32||118.36||118.36||118.32||0
1645173560000|2022-02-18 08:39:20|118.38|118.26|118.38|118.26|118.4|118.26|118.38|118.26|0
1645173570000|2022-02-18 08:39:30|118.4|118.28|118.4|118.3|118.4|118.3|118.4|118.28|2
1645173580000|2022-02-18 08:39:40|118.42||118.38||118.42||118.38||0
1645173590000|2022-02-18 08:39:50|118.36|118.28|118.34|118.24|118.36|118.28|118.32|118.24|892
1645173600000|2022-02-18 08:40:00|118.32||118.32||118.32||118.32||0
1645173610000|2022-02-18 08:40:10|118.34|118.26|118.42|118.34|118.46|118.34|118.34|118.26|10788
1645173620000|2022-02-18 08:40:20|118.46|118.32|118.56|118.44|118.58|118.44|118.44|118.32|456
1645173630000|2022-02-18 08:40:30|118.58|118.42|118.52|118.38|118.58|118.42|118.52|118.38|0
1645173640000|2022-02-18 08:40:40|118.54|118.4|118.48|118.36|118.54|118.4|118.48|118.36|0
1645173650000|2022-02-18 08:40:50|118.5|118.34|118.46|118.34|118.5|118.34|118.46|118.34|0
1645173660000|2022-02-18 08:41:00|118.44|118.32|118.44|118.34|118.44|118.34|118.44|118.32|4691
1645173670000|2022-02-18 08:41:10|118.46||118.46||118.46||118.46||0
1645173680000|2022-02-18 08:41:20||118.32||118.32||118.34||118.32|2754
1645173690000|2022-02-18 08:41:30|118.44|118.36|118.32|118.28|118.44|118.36|118.3|118.28|10051
1645173700000|2022-02-18 08:41:40|118.3|118.24|118.28|118.18|118.3|118.24|118.28|118.16|714
1645173710000|2022-02-18 08:41:50||118.16||118.16||118.16||118.16|20
1645173720000|2022-02-18 08:42:00|118.26|118.14|118.24|118.14|118.26|118.14|118.24|118.14|0
1645173750000|2022-02-18 08:42:30|||||||||1000
1645173770000|2022-02-18 08:42:50|118.22|118.12|118.14|118.02|118.22|118.12|118.14|118|17977
1645173780000|2022-02-18 08:43:00|118.12|118|118.1|117.98|118.12|118|118.1|117.98|0
1645173810000|2022-02-18 08:43:30||118||117.98||118||117.98|6
1645173830000|2022-02-18 08:43:50|||||||||16959
1645173850000|2022-02-18 08:44:10|||||||||8419
1645173860000|2022-02-18 08:44:20|118.08|117.96|117.94|117.86|118.08|117.96|117.86|117.74|8011
1645173880000|2022-02-18 08:44:40|117.96|117.84|118.02|117.9|118.02|117.9|117.96|117.84|83
1645173890000|2022-02-18 08:44:50|118|117.88|118|117.86|118|117.88|118|117.86|0
1645173900000|2022-02-18 08:45:00|118.02|117.88|118.1|118|118.12|118.02|118.02|117.88|30176
1645173910000|2022-02-18 08:45:10|118.08|117.98|118.04|117.98|118.1|117.98|117.98|117.96|2221
1645173940000|2022-02-18 08:45:40|118.02|117.96|118.06|117.98|118.06|118|118.02|117.96|15198
1645173960000|2022-02-18 08:46:00|118.08|118|118.06|117.98|118.2|118.1|118.06|117.98|7248
1645173970000|2022-02-18 08:46:10|118.04|117.96|118.02|117.94|118.04|117.96|118.02|117.94|3767
1645173980000|2022-02-18 08:46:20|118|117.9|117.92|117.8|118|117.9|117.9|117.76|1942
1645173990000|2022-02-18 08:46:30|117.9|117.76|117.88|117.76|117.9|117.76|117.88|117.72|0
1645174000000|2022-02-18 08:46:40|117.9||117.9||117.9||117.9||84
1645174010000|2022-02-18 08:46:50|117.92|117.78|117.92|117.82|117.92|117.82|117.88|117.78|4
1645174020000|2022-02-18 08:47:00|117.94|117.84|118.04|117.88|118.06|117.94|117.94|117.84|578
1645174030000|2022-02-18 08:47:10|118.02|117.94|118.1|117.96|118.1|117.98|118.02|117.92|1
1645174040000|2022-02-18 08:47:20|118.08|117.92|117.94|117.82|118.08|117.92|117.9|117.76|4679
1645174050000|2022-02-18 08:47:30|117.96|117.84|117.96|117.84|117.96|117.84|117.96|117.84|0
1645174060000|2022-02-18 08:47:40|||||||||2000
1645174070000|2022-02-18 08:47:50|||||||||400
1645174080000|2022-02-18 08:48:00|117.94|117.82|117.94|117.82|117.94|117.84|117.94|117.82|0
1645174100000|2022-02-18 08:48:20|117.92|117.8|117.9|117.8|117.92|117.8|117.9|117.8|246
1645174110000|2022-02-18 08:48:30|117.88|117.78|117.86|117.72|117.88|117.78|117.84|117.72|2682
1645174120000|2022-02-18 08:48:40||117.74||117.74||117.74||117.74|1460
1645174130000|2022-02-18 08:48:50|117.84|117.72|117.82|117.74|117.84|117.74|117.8|117.7|50
1645174140000|2022-02-18 08:49:00|117.84|117.76|117.94|117.82|117.96|117.82|117.84|117.76|2285
1645174150000|2022-02-18 08:49:10|117.88|117.8|117.98|117.84|118|117.84|117.88|117.78|8452
1645174160000|2022-02-18 08:49:20|117.96||117.96||117.96||117.96||0
1645174170000|2022-02-18 08:49:30|117.98||117.98||117.98||117.98||0
1645174180000|2022-02-18 08:49:40|118|117.88|118|117.9|118|117.9|118|117.88|0
1645174190000|2022-02-18 08:49:50|117.96|117.88|117.96|117.9|117.96|117.9|117.96|117.88|1346
1645174200000|2022-02-18 08:50:00|117.94||117.94||117.94||117.94||437
1645174210000|2022-02-18 08:50:10|117.96|117.88|117.96|117.88|117.96|117.88|117.96|117.84|1904
1645174220000|2022-02-18 08:50:20|117.98||117.98||117.98||117.98||0
1645174250000|2022-02-18 08:50:50|117.94|117.86|117.86|117.78|117.94|117.88|117.86|117.76|9391
1645174260000|2022-02-18 08:51:00|117.88|117.76|117.88|117.78|117.9|117.8|117.88|117.76|0
1645174270000|2022-02-18 08:51:10|117.84|117.76|117.84|117.74|117.86|117.76|117.76|117.64|585
1645174280000|2022-02-18 08:51:20|117.86|117.78|117.9|117.78|117.9|117.78|117.86|117.78|0
1645174290000|2022-02-18 08:51:30|117.92|117.82|117.9|117.82|117.92|117.82|117.9|117.82|0
1645174300000|2022-02-18 08:51:40|117.92|117.78|117.92|117.82|117.92|117.82|117.9|117.78|0
1645174310000|2022-02-18 08:51:50|117.94|117.84|117.94|117.82|117.94|117.86|117.94|117.82|0
1645174320000|2022-02-18 08:52:00|117.92|117.8|117.94|117.82|117.94|117.82|117.9|117.78|11117
1645174330000|2022-02-18 08:52:10|||||||||3401
1645174370000|2022-02-18 08:52:50|117.92|117.8|117.96|117.82|117.96|117.84|117.9|117.8|2000
1645174380000|2022-02-18 08:53:00|117.94|117.84|117.94|117.84|117.94|117.88|117.94|117.84|0
1645174400000|2022-02-18 08:53:20|117.92|117.82|117.92|117.82|117.94|117.82|117.92|117.82|1813
1645174410000|2022-02-18 08:53:30||117.84||117.84||117.84||117.84|56
1645174420000|2022-02-18 08:53:40||117.86||117.84||117.86||117.84|2000
1645174440000|2022-02-18 08:54:00|117.88|117.8|117.88|117.8|117.9|117.82|117.86|117.8|7477
1645174450000|2022-02-18 08:54:10|117.86||117.86||117.86||117.86||4242
1645174460000|2022-02-18 08:54:20|117.88||117.86||117.88||117.86||0
1645174490000|2022-02-18 08:54:50||117.82||117.8||117.82||117.8|702
1645174510000|2022-02-18 08:55:10|117.88|117.82|117.9|117.82|117.9|117.82|117.88|117.8|577
1645174540000|2022-02-18 08:55:40|117.92|117.84|117.92|117.84|117.96|117.88|117.9|117.84|20561
1645174550000|2022-02-18 08:55:50|117.9|117.86|117.86|117.84|117.9|117.86|117.86|117.8|7467
1645174580000|2022-02-18 08:56:20|117.88|117.86|117.64|117.54|117.9|117.86|117.62|117.5|12133
1645174590000|2022-02-18 08:56:30|117.66|117.58|117.72|117.66|117.76|117.66|117.66|117.58|7898
1645174600000|2022-02-18 08:56:40|117.74|117.68|117.8|117.72|117.84|117.72|117.74|117.68|4559
1645174620000|2022-02-18 08:57:00|117.82|117.74|117.84|117.78|117.88|117.78|117.82|117.74|3621
1645174630000|2022-02-18 08:57:10|117.86|117.8|117.94|117.84|117.96|117.84|117.86|117.78|662
1645174640000|2022-02-18 08:57:20|117.9|117.82|117.94|117.84|117.94|117.84|117.9|117.8|0
1645174650000|2022-02-18 08:57:30|||||||||47
1645174660000|2022-02-18 08:57:40|117.9|117.82|117.8|117.72|117.9|117.86|117.8|117.72|13945
1645174670000|2022-02-18 08:57:50|117.84||117.8||117.84||117.8||0
1645174690000|2022-02-18 08:58:10|117.82|117.74|117.8|117.72|117.84|117.74|117.8|117.72|900
1645174700000|2022-02-18 08:58:20|117.82||117.82||117.82||117.82||0
1645174710000|2022-02-18 08:58:30|117.84||117.8||117.84||117.8||0
1645174720000|2022-02-18 08:58:40|117.84|117.74|117.84|117.76|117.9|117.8|117.84|117.72|4399
1645174740000|2022-02-18 08:59:00|117.86|117.78|117.98|117.9|118.02|117.9|117.86|117.78|30766
1645174750000|2022-02-18 08:59:10||117.92||117.92||117.92||117.92|48759
1645174760000|2022-02-18 08:59:20|117.96|117.9|118.04|117.96|118.04|117.96|117.96|117.9|342
1645174770000|2022-02-18 08:59:30|118.06|117.98|118.14|118.04|118.14|118.04|118.06|117.98|0
1645174780000|2022-02-18 08:59:40|118.16|118.06|118.06|117.96|118.18|118.06|118.06|117.96|10899
1645174790000|2022-02-18 08:59:50|118.08|118|118.1|118|118.1|118|118.08|118|498
1645174800000|2022-02-18 09:00:00|118.08|117.98|118.04|117.96|118.08|117.98|118.04|117.96|12000
1645174810000|2022-02-18 09:00:10|118.06|117.98|118.08|117.98|118.08|117.98|118.06|117.98|0
1645174820000|2022-02-18 09:00:20||118||118.02||118.02||118|0
1645174830000|2022-02-18 09:00:30|118.1|117.96|118.08|118.04|118.1|118.04|118.06|117.96|3560
1645174840000|2022-02-18 09:00:40|118.1||118.1||118.1||118.1||0
1645174860000|2022-02-18 09:01:00|118.06|118.02|118|117.94|118.1|118.02|118|117.94|10810
1645174870000|2022-02-18 09:01:10|117.96|117.88|117.92|117.82|117.96|117.88|117.9|117.82|13319
1645174880000|2022-02-18 09:01:20|117.88|117.8|117.88|117.8|117.88|117.8|117.88|117.8|0
1645174890000|2022-02-18 09:01:30|||||||||4000
1645174900000|2022-02-18 09:01:40|117.9|117.82|117.94|117.86|117.94|117.86|117.9|117.82|2734
1645174910000|2022-02-18 09:01:50|117.96|117.88|117.98|117.86|118.1|117.94|117.96|117.86|585
1645174920000|2022-02-18 09:02:00|117.94|117.88|118.02|117.9|118.02|117.9|117.94|117.88|2000
1645174930000|2022-02-18 09:02:10|118.04|117.92|118.06|117.94|118.08|117.98|118.02|117.92|2000
1645174940000|2022-02-18 09:02:20|118.04||118.04||118.04||118.02||80
1645174960000|2022-02-18 09:02:40|118.06|117.96|118.04|117.94|118.08|117.96|118.04|117.94|0
1645174990000|2022-02-18 09:03:10|||||||||4237
1645175050000|2022-02-18 09:04:10|||||||||5200
1645175090000|2022-02-18 09:04:50|118.06|117.96|118.12|118.02|118.14|118.02|118.06|117.96|2013
1645175100000|2022-02-18 09:05:00|118.1|118|118.02|117.94|118.1|118.02|118.02|117.94|335
1645175110000|2022-02-18 09:05:10|118|117.9|117.96|117.86|118|117.9|117.96|117.86|207
1645175120000|2022-02-18 09:05:20|117.98|117.9|118.02|117.92|118.02|117.92|117.98|117.9|10181
1645175130000|2022-02-18 09:05:30|117.98||117.98||117.98||117.98||0
1645175140000|2022-02-18 09:05:40||117.9||117.9||117.9||117.9|84
1645175150000|2022-02-18 09:05:50||117.92||117.9||117.92||117.9|0
1645175160000|2022-02-18 09:06:00||117.92||117.9||117.92||117.9|0
1645175170000|2022-02-18 09:06:10|117.94|117.88|117.9|117.82|117.94|117.88|117.9|117.8|7761
1645175180000|2022-02-18 09:06:20|117.88|117.8|117.88|117.78|117.88|117.8|117.88|117.78|0
1645175190000|2022-02-18 09:06:30|117.9||117.88||117.9||117.88||0
1645175200000|2022-02-18 09:06:40|117.9|117.8|117.9|117.8|117.92|117.8|117.9|117.78|0
1645175210000|2022-02-18 09:06:50|117.86|117.78|117.84|117.72|117.9|117.78|117.82|117.7|11850
1645175220000|2022-02-18 09:07:00|117.82|117.74|117.8|117.7|117.82|117.74|117.8|117.7|18105
1645175240000|2022-02-18 09:07:20|117.84|117.72|117.84|117.74|117.84|117.74|117.84|117.72|5
1645175250000|2022-02-18 09:07:30|117.86|117.76|117.84|117.74|117.86|117.78|117.84|117.74|2
1645175260000|2022-02-18 09:07:40|117.86||117.86||117.86||117.86||10000
1645175280000|2022-02-18 09:08:00|117.84||117.86||117.86||117.84||0
1645175290000|2022-02-18 09:08:10|117.92|117.76|117.88|117.8|117.92|117.82|117.88|117.76|273
1645175300000|2022-02-18 09:08:20|117.86||117.86||117.86||117.86||0
1645175350000|2022-02-18 09:09:10|117.84|117.78|117.78|117.68|117.84|117.78|117.78|117.66|4389
1645175360000|2022-02-18 09:09:20||117.66||117.66||117.66||117.66|0
1645175370000|2022-02-18 09:09:30||117.68||117.66||117.68||117.66|0
1645175380000|2022-02-18 09:09:40||117.68||117.7||117.7||117.68|0
1645175390000|2022-02-18 09:09:50|117.8|117.68|117.76|117.66|117.82|117.72|117.76|117.66|0
1645175400000|2022-02-18 09:10:00|117.74|117.64|117.72|117.62|117.74|117.64|117.72|117.6|0
1645175410000|2022-02-18 09:10:10|117.7|117.6|117.68|117.6|117.72|117.6|117.68|117.6|0
1645175420000|2022-02-18 09:10:20|117.64|117.58|117.6|117.5|117.64|117.58|117.6|117.5|10899
1645175430000|2022-02-18 09:10:30|117.58|117.48|117.48|117.42|117.58|117.48|117.48|117.38|51969
1645175460000|2022-02-18 09:11:00|117.5|117.44|117.56|117.48|117.56|117.48|117.5|117.44|682
1645175470000|2022-02-18 09:11:10|117.52|117.46|117.52|117.44|117.52|117.46|117.52|117.42|345
1645175480000|2022-02-18 09:11:20|117.54|117.42|117.58|117.5|117.58|117.5|117.54|117.42|9860
1645175510000|2022-02-18 09:11:50|117.56||117.58||117.58||117.56||16
1645175520000|2022-02-18 09:12:00|117.56|117.52|117.56|117.46|117.56|117.52|117.52|117.42|7099
1645175530000|2022-02-18 09:12:10|117.52|117.44|117.52|117.42|117.52|117.44|117.48|117.4|3844
1645175540000|2022-02-18 09:12:20||117.4||117.42||117.42||117.4|0
1645175550000|2022-02-18 09:12:30|117.5|117.4|117.42|117.32|117.5|117.4|117.4|117.28|9566
1645175560000|2022-02-18 09:12:40|117.44|117.3|117.44|117.34|117.44|117.34|117.44|117.3|0
1645175570000|2022-02-18 09:12:50|117.38|117.3|117.36|117.26|117.38|117.3|117.34|117.26|3038
1645175580000|2022-02-18 09:13:00|117.38|117.28|117.54|117.44|117.56|117.44|117.38|117.28|3950
1645175590000|2022-02-18 09:13:10|117.56|117.46|117.56|117.46|117.56|117.46|117.56|117.46|0
1645175600000|2022-02-18 09:13:20|117.54||117.54||117.54||117.54||0
1645175620000|2022-02-18 09:13:40|117.5|117.44|117.54|117.46|117.54|117.46|117.48|117.42|2442
1645175630000|2022-02-18 09:13:50|117.56|117.48|117.58|117.52|117.58|117.52|117.56|117.48|2602
1645175640000|2022-02-18 09:14:00|117.56||117.56||117.56||117.56||0
1645175660000|2022-02-18 09:14:20|117.54|117.48|117.52|117.46|117.54|117.48|117.52|117.46|409
1645175670000|2022-02-18 09:14:30|117.5|117.5|117.44|117.36|117.5|117.5|117.44|117.36|1132
1645175680000|2022-02-18 09:14:40|117.46|117.38|117.54|117.44|117.54|117.44|117.46|117.38|18631
1645175690000|2022-02-18 09:14:50|117.52|117.42|117.56|117.46|117.56|117.46|117.5|117.4|17681
1645175700000|2022-02-18 09:15:00|117.54|117.44|117.56|117.46|117.56|117.46|117.52|117.4|0
1645175710000|2022-02-18 09:15:10|117.5|117.44|117.5|117.4|117.5|117.44|117.5|117.4|0
1645175720000|2022-02-18 09:15:20||117.42||117.42||117.42||117.42|0
1645175740000|2022-02-18 09:15:40|117.54|117.48|117.56|117.44|117.56|117.48|117.54|117.44|3239
1645175750000|2022-02-18 09:15:50|117.54|117.42|117.54|117.44|117.54|117.5|117.52|117.42|1410
1645175770000|2022-02-18 09:16:10|117.56|117.5|117.6|117.5|117.68|117.6|117.56|117.5|7767
1645175790000|2022-02-18 09:16:30|117.62||117.62||117.62||117.62||9000
1645175800000|2022-02-18 09:16:40|117.6||117.6||117.6||117.6||1688
1645175810000|2022-02-18 09:16:50|117.58|117.46|117.56|117.48|117.58|117.48|117.56|117.44|0
1645175820000|2022-02-18 09:17:00|117.54|117.44|117.52|117.44|117.54|117.46|117.5|117.4|4861
1645175830000|2022-02-18 09:17:10|117.5|117.4|117.52|117.44|117.52|117.44|117.48|117.38|8805
1645175840000|2022-02-18 09:17:20|117.5||117.5||117.5||117.5||423
1645175870000|2022-02-18 09:17:50|117.52|117.48|117.52|117.48|117.52|117.48|117.52|117.48|234
1645175880000|2022-02-18 09:18:00|117.5|117.5|117.48|117.4|117.5|117.5|117.48|117.4|4852
1645175900000|2022-02-18 09:18:20|117.5|117.42|117.46|117.36|117.52|117.44|117.46|117.36|7254
1645175910000|2022-02-18 09:18:30|117.42|117.34|117.32|117.26|117.42|117.34|117.3|117.2|3709
1645175920000|2022-02-18 09:18:40|117.36|117.3|117.42|117.34|117.42|117.34|117.36|117.3|7442
1645175930000|2022-02-18 09:18:50|117.38|117.32|117.42|117.32|117.42|117.32|117.38|117.32|155
1645175940000|2022-02-18 09:19:00|117.38||117.42||117.42||117.38||3
1645175950000|2022-02-18 09:19:10|117.4||117.4||117.4||117.38||0
1645175960000|2022-02-18 09:19:20|117.38|117.3|117.3|117.26|117.38|117.32|117.3|117.22|4952
1645175970000|2022-02-18 09:19:30|117.34||117.34||117.34||117.34||0
1645175980000|2022-02-18 09:19:40|117.36|117.28|117.38|117.28|117.4|117.32|117.36|117.28|17661
1645175990000|2022-02-18 09:19:50|117.34|117.26|117.34|117.26|117.34|117.26|117.3|117.26|0
1645176000000|2022-02-18 09:20:00|117.3||117.34||117.34||117.3||650
1645176010000|2022-02-18 09:20:10||117.28||117.26||117.28||117.26|254
1645176020000|2022-02-18 09:20:20|||||||||147
1645176030000|2022-02-18 09:20:30|117.32|117.28|117.34|117.26|117.34|117.28|117.3|117.26|3006
1645176060000|2022-02-18 09:21:00|117.3|117.24|117.22|117.14|117.3|117.24|117.22|117.1|2183
1645176070000|2022-02-18 09:21:10|117.18||117.22||117.22||117.18||2134
1645176090000|2022-02-18 09:21:30|117.18|117.16|117.26|117.18|117.3|117.22|117.18|117.16|2100
1645176100000|2022-02-18 09:21:40|117.28|117.2|117.3|117.2|117.3|117.2|117.28|117.2|0
1645176110000|2022-02-18 09:21:50|117.32|117.24|117.3|117.22|117.34|117.26|117.3|117.22|10856
1645176140000|2022-02-18 09:22:20|117.28||117.3||117.3||117.28||0
1645176150000|2022-02-18 09:22:30|117.26|117.2|117.26|117.18|117.3|117.22|117.26|117.18|1012
1645176160000|2022-02-18 09:22:40|||||||||965
1645176170000|2022-02-18 09:22:50|117.24||117.26||117.26||117.24||76322
1645176180000|2022-02-18 09:23:00|117.28|117.3|117.3|117.24|117.32|117.3|117.28|117.2|81555
1645176200000|2022-02-18 09:23:20|117.32|117.26|117.32|117.24|117.32|117.26|117.32|117.24|317
1645176210000|2022-02-18 09:23:30|117.36|117.26|117.4|117.3|117.44|117.34|117.36|117.26|3894
1645176220000|2022-02-18 09:23:40|117.36|117.28|117.32|117.26|117.4|117.28|117.28|117.24|13526
1645176230000|2022-02-18 09:23:50|117.34|117.3|117.4|117.3|117.4|117.3|117.34|117.3|3
1645176240000|2022-02-18 09:24:00|117.42|117.34|117.38|117.3|117.44|117.34|117.38|117.3|2379
1645176250000|2022-02-18 09:24:10|117.36|117.28|117.34|117.26|117.38|117.28|117.32|117.26|60
1645176260000|2022-02-18 09:24:20|117.32||117.34||117.34||117.32||0
1645176300000|2022-02-18 09:25:00|117.32|117.28|117.34|117.28|117.34|117.28|117.32|117.28|0
1645176350000|2022-02-18 09:25:50|117.3|117.26|117.34|117.26|117.34|117.26|117.3|117.24|5326
1645176360000|2022-02-18 09:26:00|117.36|117.3|117.36|117.26|117.42|117.34|117.36|117.26|4146
1645176370000|2022-02-18 09:26:10|117.38|117.28|117.4|117.28|117.42|117.32|117.38|117.28|0
1645176380000|2022-02-18 09:26:20|117.36||117.36||117.36||117.36||0
1645176390000|2022-02-18 09:26:30|117.38|117.3|117.36|117.28|117.4|117.3|117.36|117.28|0
1645176400000|2022-02-18 09:26:40|117.4|117.3|117.4|117.3|117.4|117.3|117.4|117.3|0
1645176420000|2022-02-18 09:27:00|117.42|117.34|117.38|117.34|117.42|117.34|117.38|117.28|0
1645176430000|2022-02-18 09:27:10|117.42|117.36|117.4|117.36|117.44|117.38|117.4|117.36|1912
1645176440000|2022-02-18 09:27:20|117.44|117.4|117.42|117.36|117.5|117.4|117.42|117.36|393
1645176450000|2022-02-18 09:27:30|117.46|117.38|117.44|117.36|117.48|117.38|117.44|117.36|0
1645176460000|2022-02-18 09:27:40||117.4||117.36||117.4||117.36|0
1645176470000|2022-02-18 09:27:50|117.48|117.4|117.48|117.44|117.52|117.44|117.48|117.4|1675
1645176480000|2022-02-18 09:28:00|117.5|117.4|117.54|117.48|117.56|117.48|117.48|117.4|4027
1645176490000|2022-02-18 09:28:10||117.46||117.48||117.48||117.46|0
1645176510000|2022-02-18 09:28:30|117.52|117.46|117.48|117.4|117.52|117.46|117.48|117.4|3061
1645176520000|2022-02-18 09:28:40|117.46|117.38|117.48|117.38|117.48|117.38|117.44|117.34|0
1645176560000|2022-02-18 09:29:20|117.46|117.4|117.48|117.38|117.5|117.42|117.44|117.38|1465
1645176570000|2022-02-18 09:29:30|117.46||117.48||117.48||117.46||187
1645176580000|2022-02-18 09:29:40|117.46|117.4|117.46|117.38|117.46|117.42|117.46|117.38|0
1645176590000|2022-02-18 09:29:50|117.44|117.36|117.44|117.34|117.44|117.36|117.44|117.34|3280
1645176610000|2022-02-18 09:30:10|117.46|117.36|117.48|117.4|117.48|117.4|117.44|117.34|2113
1645176620000|2022-02-18 09:30:20|117.5|117.42|117.52|117.42|117.52|117.42|117.5|117.42|1689
1645176630000|2022-02-18 09:30:30|117.5|117.4|117.44|117.36|117.5|117.4|117.44|117.34|0
1645176640000|2022-02-18 09:30:40|117.46|117.38|117.5|117.42|117.52|117.44|117.46|117.38|3000
1645176650000|2022-02-18 09:30:50|117.52|117.44|117.52|117.44|117.52|117.44|117.52|117.44|2
1645176660000|2022-02-18 09:31:00|117.48|117.42|117.52|117.42|117.52|117.42|117.48|117.38|0
1645176670000|2022-02-18 09:31:10|117.5||117.5||117.52||117.5||0
1645176690000|2022-02-18 09:31:30||117.46||117.42||117.46||117.42|0
1645176710000|2022-02-18 09:31:50|117.48|117.4|117.48|117.4|117.48|117.4|117.48|117.38|0
1645176730000|2022-02-18 09:32:10|117.5|117.42|117.5|117.42|117.5|117.44|117.5|117.4|0
1645176740000|2022-02-18 09:32:20|117.48||117.5||117.5||117.48||0
1645176750000|2022-02-18 09:32:30|117.48|117.4|117.46|117.4|117.48|117.4|117.46|117.4|534
1645176760000|2022-02-18 09:32:40|117.48|117.42|117.48|117.4|117.5|117.42|117.48|117.4|0
1645176770000|2022-02-18 09:32:50|117.5|117.42|117.42|117.32|117.5|117.42|117.42|117.32|5346
1645176790000|2022-02-18 09:33:10|||||||||968
1645176800000|2022-02-18 09:33:20|117.4|117.34|117.34|117.24|117.4|117.34|117.34|117.24|28133
1645176810000|2022-02-18 09:33:30|117.32|117.22|117.26|117.18|117.32|117.22|117.26|117.18|1
1645176870000|2022-02-18 09:34:30|117.28|117.2|117.38|117.28|117.38|117.28|117.28|117.2|22553
1645176880000|2022-02-18 09:34:40|117.36|117.26|117.32|117.24|117.36|117.26|117.3|117.2|359
1645176900000|2022-02-18 09:35:00|117.3||117.32||117.32||117.3||0
1645176930000|2022-02-18 09:35:30|117.34|117.26|117.4|117.3|117.42|117.34|117.34|117.26|6267
1645176950000|2022-02-18 09:35:50|117.36|117.28|117.36|117.26|117.36|117.28|117.32|117.26|2000
1645176960000|2022-02-18 09:36:00||117.28||117.28||117.28||117.28|0
1645176970000|2022-02-18 09:36:10||117.26||117.26||117.26||117.26|0
1645177000000|2022-02-18 09:36:40|117.38|117.28|117.38|117.3|117.42|117.32|117.36|117.28|6394
1645177010000|2022-02-18 09:36:50|117.36|117.28|117.42|117.34|117.44|117.34|117.36|117.26|4512
1645177040000|2022-02-18 09:37:20|117.44|117.36|117.42|117.34|117.44|117.36|117.42|117.34|5540
1645177050000|2022-02-18 09:37:30|117.44|117.36|117.54|117.46|117.56|117.48|117.44|117.36|5425
1645177060000|2022-02-18 09:37:40|117.56||117.54||117.56||117.54||0
1645177090000|2022-02-18 09:38:10|117.52|117.44|117.46|117.38|117.52|117.44|117.44|117.36|6285
1645177100000|2022-02-18 09:38:20|117.44|117.36|117.44|117.36|117.44|117.36|117.44|117.36|0
1645177110000|2022-02-18 09:38:30|117.46|117.38|117.42|117.34|117.46|117.4|117.36|117.3|13244
1645177160000|2022-02-18 09:39:20||117.38||117.34||117.38||117.34|5546
1645177180000|2022-02-18 09:39:40|117.44|117.36|117.46|117.38|117.5|117.42|117.44|117.36|4056
1645177190000|2022-02-18 09:39:50|117.48|117.42|117.52|117.44|117.52|117.44|117.46|117.38|18172
1645177200000|2022-02-18 09:40:00|117.5||117.5||117.5||117.5||2129
1645177210000|2022-02-18 09:40:10|117.54|117.46|117.58|117.52|117.62|117.52|117.54|117.46|2003
1645177230000|2022-02-18 09:40:30|117.6|117.54|117.62|117.56|117.64|117.56|117.6|117.54|498
1645177240000|2022-02-18 09:40:40||117.58||117.56||117.58||117.56|0
1645177250000|2022-02-18 09:40:50|117.6|117.54|117.6|117.54|117.6|117.56|117.6|117.5|4567
1645177260000|2022-02-18 09:41:00|117.62||117.6||117.62||117.6||0
1645177300000|2022-02-18 09:41:40|||||||||8454
1645177310000|2022-02-18 09:41:50|117.56|117.52|117.56|117.52|117.6|117.52|117.56|117.52|14
1645177340000|2022-02-18 09:42:20|117.58|117.5|117.62|117.54|117.62|117.56|117.56|117.5|4426
1645177350000|2022-02-18 09:42:30|||||||||2531
1645177360000|2022-02-18 09:42:40||117.56||117.54||117.56||117.54|0
1645177390000|2022-02-18 09:43:10||117.56||117.56||117.58||117.56|0
1645177400000|2022-02-18 09:43:20|||||||||7000
1645177460000|2022-02-18 09:44:20|117.6|117.58|117.62|117.58|117.62|117.58|117.6|117.58|15
1645177470000|2022-02-18 09:44:30||117.56||117.6||117.6||117.56|0
1645177480000|2022-02-18 09:44:40|117.64|117.62|117.66|117.62|117.68|117.62|117.64|117.58|417
1645177490000|2022-02-18 09:44:50|117.68||117.68||117.72||117.68||2
1645177530000|2022-02-18 09:45:30|117.7|117.64|117.72|117.68|117.76|117.68|117.7|117.64|4120
1645177560000|2022-02-18 09:46:00|117.7|117.66|117.7|117.64|117.72|117.66|117.7|117.64|542
1645177570000|2022-02-18 09:46:10|117.68|117.62|117.64|117.56|117.68|117.64|117.64|117.56|2201
1645177580000|2022-02-18 09:46:20|117.6|117.54|117.56|117.48|117.6|117.54|117.54|117.48|14693
1645177590000|2022-02-18 09:46:30|117.54||117.54||117.54||117.54||0
1645177600000|2022-02-18 09:46:40|117.56|117.5|117.58|117.52|117.58|117.52|117.56|117.5|8015
1645177610000|2022-02-18 09:46:50||117.5||117.5||117.5||117.5|10
1645177620000|2022-02-18 09:47:00|117.6|117.52|117.64|117.54|117.64|117.56|117.6|117.52|679
1645177630000|2022-02-18 09:47:10|117.6|117.52|117.64|117.54|117.64|117.54|117.6|117.52|0
1645177640000|2022-02-18 09:47:20|117.6||117.6||117.6||117.6||500
1645177670000|2022-02-18 09:47:50|117.62|117.56|117.68|117.6|117.68|117.6|117.62|117.56|10
1645177680000|2022-02-18 09:48:00|117.7|117.62|117.7|117.64|117.72|117.66|117.68|117.62|513
1645177690000|2022-02-18 09:48:10|||||||||22378
1645177710000|2022-02-18 09:48:30|117.72|117.66|117.72|117.64|117.78|117.72|117.72|117.64|18756
1645177720000|2022-02-18 09:48:40|||||||||37
1645177730000|2022-02-18 09:48:50||117.66||117.66||117.66||117.66|0
1645177740000|2022-02-18 09:49:00|117.74|117.68|117.74|117.68|117.74|117.68|117.72|117.68|0
1645177750000|2022-02-18 09:49:10|117.72|117.66|117.72|117.66|117.72|117.66|117.72|117.66|0
1645177760000|2022-02-18 09:49:20|||||||||2564
1645177770000|2022-02-18 09:49:30|117.7||117.72||117.72||117.7||0
1645177780000|2022-02-18 09:49:40|117.7||117.7||117.7||117.7||0
1645177790000|2022-02-18 09:49:50|117.72||117.72||117.72||117.72||717
1645177800000|2022-02-18 09:50:00|||||||||4000
1645177810000|2022-02-18 09:50:10|117.7|117.68|117.74|117.68|117.74|117.7|117.7|117.68|4124
1645177830000|2022-02-18 09:50:30|117.76|117.7|117.8|117.74|117.82|117.76|117.76|117.7|1468
1645177840000|2022-02-18 09:50:40||117.76||117.74||117.76||117.74|0
1645177850000|2022-02-18 09:50:50|117.78|117.72|117.78|117.72|117.78|117.72|117.78|117.7|6398
1645177860000|2022-02-18 09:51:00|117.76|117.68|117.74|117.66|117.76|117.7|117.74|117.66|360
1645177870000|2022-02-18 09:51:10|117.76|117.68|117.74|117.68|117.76|117.68|117.74|117.68|0
1645177880000|2022-02-18 09:51:20|117.78|117.7|117.8|117.74|117.8|117.74|117.78|117.7|99
1645177940000|2022-02-18 09:52:20|117.78|117.76|117.8|117.74|117.8|117.76|117.78|117.72|6000
1645177950000|2022-02-18 09:52:30||117.76||117.76||117.76||117.76|0
1645177980000|2022-02-18 09:53:00|||||||||253
1645178030000|2022-02-18 09:53:50|117.82|117.78|117.82|117.76|117.82|117.8|117.82|117.76|2920
1645178040000|2022-02-18 09:54:00|117.84||117.84||117.84||117.84||0
1645178050000|2022-02-18 09:54:10|||||||||2123
1645178070000|2022-02-18 09:54:30|117.82||117.82||117.82||117.82||0
1645178080000|2022-02-18 09:54:40|117.84|117.8|117.86|117.8|117.86|117.8|117.82|117.76|3111
1645178090000|2022-02-18 09:54:50|117.84|117.82|117.9|117.84|117.92|117.84|117.84|117.8|2299
1645178100000|2022-02-18 09:55:00|||||||||2271
1645178130000|2022-02-18 09:55:30|117.92|117.86|118|117.92|118|117.94|117.92|117.84|4853
1645178140000|2022-02-18 09:55:40|118.02|117.94|118.06|118|118.08|118|118|117.94|1916
1645178150000|2022-02-18 09:55:50|118.08|118.02|118.06|118|118.1|118.04|118.06|118|5231
1645178210000|2022-02-18 09:56:50|||||||||155
1645178230000|2022-02-18 09:57:10|118.04||118.06||118.06||118.02||4101
1645178250000|2022-02-18 09:57:30|118.08|118.04|118.08|118|118.08|118.04|118.08|118|1204
1645178260000|2022-02-18 09:57:40|118.06||118.06||118.06||118.06||0
1645178270000|2022-02-18 09:57:50|118.04|117.98|118.04|117.94|118.04|117.98|118.04|117.94|387
1645178280000|2022-02-18 09:58:00||117.96||117.96||117.98||117.96|0
1645178290000|2022-02-18 09:58:10||117.98||117.96||117.98||117.96|0
1645178340000|2022-02-18 09:59:00|118.02|117.98|117.96|117.9|118.02|117.98|117.96|117.9|7449
1645178360000|2022-02-18 09:59:20|117.92|117.88|117.92|117.84|117.96|117.9|117.9|117.82|12707
1645178370000|2022-02-18 09:59:30|117.9|117.82|117.9|117.82|117.92|117.82|117.88|117.82|0
1645178380000|2022-02-18 09:59:40|117.88|117.8|117.88|117.8|117.88|117.8|117.88|117.8|167
1645178410000|2022-02-18 10:00:10|117.86||117.86||117.86||117.86||1500
1645178420000|2022-02-18 10:00:20||117.82||117.8||117.82||117.8|3736
1645178440000|2022-02-18 10:00:40|117.84||117.84||117.86||117.84||5095
1645178460000|2022-02-18 10:01:00|117.86|117.82|117.84|117.76|117.9|117.82|117.84|117.76|5410
1645178470000|2022-02-18 10:01:10|117.82||117.82||117.82||117.8||4698
1645178490000|2022-02-18 10:01:30|117.8||117.82||117.82||117.8||2000
1645178510000|2022-02-18 10:01:50||117.78||117.78||117.78||117.78|0
1645178520000|2022-02-18 10:02:00||117.76||117.76||117.76||117.76|0
1645178540000|2022-02-18 10:02:20|117.84|117.78|117.88|117.8|117.88|117.84|117.84|117.78|5389
1645178550000|2022-02-18 10:02:30||117.82||117.82||117.82||117.82|0
1645178570000|2022-02-18 10:02:50|117.9|117.84|117.9|117.84|117.96|117.88|117.9|117.84|6525
1645178580000|2022-02-18 10:03:00|||||||||2216
1645178590000|2022-02-18 10:03:10|117.92|117.82|117.82|117.76|117.94|117.82|117.82|117.76|5020
1645178600000|2022-02-18 10:03:20|117.8||117.8||117.8||117.8||0
1645178620000|2022-02-18 10:03:40|117.82|117.78|117.86|117.78|117.88|117.82|117.82|117.78|35503
1645178640000|2022-02-18 10:04:00|117.88|117.8|117.9|117.8|117.92|117.86|117.86|117.78|15560
1645178650000|2022-02-18 10:04:10||117.82||117.82||117.82||117.82|0
1645178680000|2022-02-18 10:04:40|117.92|117.84|117.94|117.9|117.96|117.9|117.92|117.84|2017
1645178690000|2022-02-18 10:04:50|117.92||117.94||117.94||117.92||3583
1645178710000|2022-02-18 10:05:10|117.92|117.92|117.96|117.92|117.98|117.92|117.92|117.92|2255
1645178720000|2022-02-18 10:05:20|117.98|117.94|118|117.94|118|117.94|117.98|117.92|2034
1645178730000|2022-02-18 10:05:30|117.98|117.92|117.98|117.92|117.98|117.92|117.98|117.92|0
1645178740000|2022-02-18 10:05:40|118|117.94|118.1|118.02|118.12|118.04|118|117.94|4676
1645178780000|2022-02-18 10:06:20|118.08|118|118.1|118.04|118.1|118.08|118.04|117.98|13636
1645178790000|2022-02-18 10:06:30|118.14|118.08|118.14|118.08|118.18|118.12|118.14|118.04|4551
1645178810000|2022-02-18 10:06:50|||||||||5000
1645178820000|2022-02-18 10:07:00|||||||||500
1645178860000|2022-02-18 10:07:40|118.12|118.04|118.1|118.04|118.14|118.08|118.08|118.04|6321
1645178870000|2022-02-18 10:07:50|118.08|118.02|118.06|118.02|118.08|118.02|118.06|117.98|3282
1645178880000|2022-02-18 10:08:00|118.04|118|118.04|117.98|118.06|118|118|117.98|10119
1645178890000|2022-02-18 10:08:10|118.02||118.04||118.04||118.02||7097
1645178900000|2022-02-18 10:08:20|118.02||118.02||118.02||118.02||0
1645178910000|2022-02-18 10:08:30|||||||||2119
1645178940000|2022-02-18 10:09:00|118.04|118|118.08|118|118.1|118.04|118.04|118|5156
1645178970000|2022-02-18 10:09:30|118.06||118.06||118.06||118.06||0
1645178980000|2022-02-18 10:09:40|118.1|118.04|118.1|118.04|118.12|118.06|118.08|118.04|3199
1645178990000|2022-02-18 10:09:50|118.14|118.06|118.26|118.16|118.28|118.18|118.14|118.06|4682
1645179320000|2022-02-18 10:15:20|118.36|118.14|118.14|118.06|118.36|118.14|118.14|118.04|1479116
1645179330000|2022-02-18 10:15:30|118.12|118.04|118.2|118.12|118.2|118.12|118.12|118.02|11645
1645179340000|2022-02-18 10:15:40|118.18|118.14|118.24|118.16|118.24|118.16|118.18|118.14|18052
1645179350000|2022-02-18 10:15:50|118.26|118.2|118.22|118.14|118.28|118.2|118.2|118.14|16811
1645179360000|2022-02-18 10:16:00|118.24||118.22||118.26||118.22||4500
1645179370000|2022-02-18 10:16:10|118.24|118.16|118.32|118.26|118.32|118.26|118.24|118.16|18640
1645179380000|2022-02-18 10:16:20|118.3|118.24|118.34|118.26|118.36|118.26|118.3|118.22|4
1645179400000|2022-02-18 10:16:40|||||||||5001
1645179410000|2022-02-18 10:16:50|118.32|118.24|118.42|118.36|118.44|118.36|118.3|118.22|21624
1645179420000|2022-02-18 10:17:00|118.4|118.34|118.44|118.38|118.48|118.38|118.4|118.32|8532
1645179430000|2022-02-18 10:17:10|118.48|118.4|118.48|118.42|118.48|118.42|118.48|118.4|761
1645179440000|2022-02-18 10:17:20|118.5|118.44|118.5|118.42|118.5|118.44|118.5|118.42|0
1645179450000|2022-02-18 10:17:30|||||||||201
1645179460000|2022-02-18 10:17:40|118.48||118.5||118.5||118.48||0
1645179470000|2022-02-18 10:17:50|118.48||118.48||118.48||118.48||0
1645179490000|2022-02-18 10:18:10|118.5|118.46|118.56|118.52|118.64|118.54|118.5|118.46|15421
1645179500000|2022-02-18 10:18:20|118.58|118.54|118.62|118.56|118.66|118.56|118.58|118.52|719
1645179510000|2022-02-18 10:18:30|118.6|118.54|118.68|118.6|118.68|118.6|118.6|118.54|1600
1645179520000|2022-02-18 10:18:40|118.7|118.58|118.62|118.56|118.7|118.62|118.6|118.54|18684
1645179530000|2022-02-18 10:18:50|118.64|118.6|118.76|118.66|118.78|118.66|118.64|118.6|6644
1645179540000|2022-02-18 10:19:00|118.78|118.68|118.78|118.74|118.78|118.74|118.78|118.68|0
1645179550000|2022-02-18 10:19:10|118.8||118.8||118.8||118.8||737
1645179560000|2022-02-18 10:19:20|118.78||118.78||118.78||118.78||391
1645179570000|2022-02-18 10:19:30|118.8||118.8||118.8||118.8||718
1645179580000|2022-02-18 10:19:40|118.78|118.7|118.74|118.68|118.78|118.7|118.72|118.68|14568
1645179590000|2022-02-18 10:19:50|118.76||118.76||118.76||118.76||804
1645179600000|2022-02-18 10:20:00|118.74|118.66|118.58|118.52|118.74|118.66|118.58|118.52|8113
1645179610000|2022-02-18 10:20:10|118.62|118.56|118.58|118.52|118.62|118.56|118.58|118.52|3172
1645179620000|2022-02-18 10:20:20|118.62||118.62||118.62||118.62||200
1645179630000|2022-02-18 10:20:30|118.58|118.56|118.58|118.56|118.58|118.56|118.58|118.56|0
1645179640000|2022-02-18 10:20:40|118.62|118.52|118.62|118.52|118.62|118.52|118.6|118.52|458
1645179650000|2022-02-18 10:20:50|118.58|118.5|118.5|118.46|118.58|118.52|118.5|118.4|22082
1645179660000|2022-02-18 10:21:00|118.52|118.44|118.6|118.52|118.6|118.52|118.52|118.44|2676
1645179670000|2022-02-18 10:21:10|118.62|118.54|118.58|118.46|118.64|118.56|118.58|118.46|0
1645179680000|2022-02-18 10:21:20|118.54|118.5|118.54|118.46|118.54|118.5|118.54|118.46|0
1645179690000|2022-02-18 10:21:30||118.44||118.44||118.44||118.44|0
1645179720000|2022-02-18 10:22:00|118.5|118.46|118.58|118.5|118.58|118.5|118.48|118.46|2647
1645179740000|2022-02-18 10:22:20||118.52||118.5||118.52||118.5|210
1645179750000|2022-02-18 10:22:30|||||||||4298
1645179760000|2022-02-18 10:22:40|118.56|118.48|118.48|118.42|118.56|118.48|118.48|118.4|2614
1645179770000|2022-02-18 10:22:50|118.46|118.4|118.46|118.4|118.46|118.4|118.46|118.38|0
1645179780000|2022-02-18 10:23:00||118.38||118.38||118.38||118.38|422
1645179790000|2022-02-18 10:23:10|118.44|118.4|118.46|118.42|118.46|118.42|118.44|118.4|5000
1645179830000|2022-02-18 10:23:50|118.44|118.38|118.42|118.38|118.44|118.38|118.42|118.38|629
1645179840000|2022-02-18 10:24:00|118.44|118.4|118.46|118.38|118.5|118.46|118.44|118.38|17096
1645179850000|2022-02-18 10:24:10|118.42||118.42||118.42||118.42||0
1645179870000|2022-02-18 10:24:30|118.4|118.36|118.36|118.32|118.4|118.36|118.34|118.32|6456
1645179880000|2022-02-18 10:24:40|||||||||2100
1645179890000|2022-02-18 10:24:50|||||||||1
1645179910000|2022-02-18 10:25:10|118.34|118.28|118.34|118.28|118.36|118.32|118.32|118.28|15457
1645179920000|2022-02-18 10:25:20|118.32||118.32||118.32||118.32||0
1645179930000|2022-02-18 10:25:30|118.34||118.34||118.34||118.34||0
1645179940000|2022-02-18 10:25:40|118.32|118.32|118.34|118.28|118.34|118.32|118.32|118.28|340
1645179950000|2022-02-18 10:25:50|118.32|118.3|118.32|118.3|118.32|118.3|118.32|118.3|10034
1645179960000|2022-02-18 10:26:00|118.3|118.28|118.22|118.16|118.3|118.28|118.16|118.06|24153
1645179980000|2022-02-18 10:26:20|118.26|118.2|118.34|118.28|118.36|118.28|118.26|118.2|785
1645180000000|2022-02-18 10:26:40|118.38|118.3|118.4|118.3|118.4|118.3|118.38|118.3|643
1645180010000|2022-02-18 10:26:50|118.36|118.28|118.36|118.3|118.36|118.3|118.36|118.28|0
1645180020000|2022-02-18 10:27:00|118.4|118.32|118.4|118.32|118.4|118.32|118.4|118.32|5257
1645180030000|2022-02-18 10:27:10|118.36|118.3|118.36|118.3|118.36|118.3|118.36|118.3|0
1645180050000|2022-02-18 10:27:30|118.38||118.4||118.4||118.38||701
1645180060000|2022-02-18 10:27:40|118.38||118.36||118.4||118.36||0
1645180070000|2022-02-18 10:27:50|118.34|118.28|118.24|118.16|118.34|118.28|118.2|118.1|18963
1645180080000|2022-02-18 10:28:00||118.2||118.2||118.2||118.2|931
1645180090000|2022-02-18 10:28:10|118.28|118.22|118.36|118.28|118.36|118.28|118.28|118.22|18256
1645180100000|2022-02-18 10:28:20|118.34|118.26|118.32|118.28|118.36|118.28|118.32|118.24|1252
1645180130000|2022-02-18 10:28:50|118.3|118.26|118.22|118.16|118.3|118.26|118.22|118.14|7032
1645180140000|2022-02-18 10:29:00|118.2|118.14|118.22|118.12|118.22|118.14|118.18|118.12|0
1645180150000|2022-02-18 10:29:10|118.2||118.2||118.2||118.2||0
1645180170000|2022-02-18 10:29:30|118.18||118.18||118.18||118.18||0
1645180180000|2022-02-18 10:29:40|118.16|118.1|118.14|118.08|118.16|118.12|118.1|118.02|4768
1645180200000|2022-02-18 10:30:00|118.16|118.12|118.2|118.14|118.2|118.16|118.16|118.08|872
1645180210000|2022-02-18 10:30:10|118.24|118.18|118.28|118.2|118.3|118.22|118.24|118.18|3938
1645180220000|2022-02-18 10:30:20|118.3|118.22|118.3|118.24|118.3|118.24|118.3|118.22|0
1645180270000|2022-02-18 10:31:10|118.28||118.26||118.28||118.26||0
1645180280000|2022-02-18 10:31:20|118.28||118.3||118.3||118.28||0
1645180300000|2022-02-18 10:31:40|118.32|118.26|118.32|118.26|118.34|118.26|118.32|118.26|0
1645180310000|2022-02-18 10:31:50|118.36|118.3|118.34|118.26|118.4|118.32|118.34|118.26|3
1645180330000|2022-02-18 10:32:10|118.32||118.34||118.34||118.32||0
1645180340000|2022-02-18 10:32:20|118.3|118.24|118.34|118.26|118.34|118.26|118.26|118.24|2012
1645180360000|2022-02-18 10:32:40|118.32||118.34||118.34||118.32||0
1645180370000|2022-02-18 10:32:50|||||||||1279
1645180400000|2022-02-18 10:33:20|118.3|118.24|118.22|118.16|118.3|118.24|118.22|118.12|5247
1645180410000|2022-02-18 10:33:30|118.24|118.2|118.26|118.2|118.26|118.2|118.24|118.16|108
1645180420000|2022-02-18 10:33:40|118.28|118.22|118.32|118.24|118.34|118.24|118.28|118.22|0
1645180430000|2022-02-18 10:33:50|118.34|118.26|118.34|118.26|118.34|118.26|118.34|118.24|0
1645180440000|2022-02-18 10:34:00|118.3|118.28|118.3|118.26|118.34|118.28|118.3|118.26|2616
1645180450000|2022-02-18 10:34:10|118.32|118.28|118.34|118.26|118.34|118.28|118.3|118.26|8701
1645180460000|2022-02-18 10:34:20|118.32|118.24|118.26|118.18|118.32|118.24|118.24|118.16|465
1645180470000|2022-02-18 10:34:30|118.28|118.2|118.3|118.22|118.3|118.22|118.28|118.2|0
1645180480000|2022-02-18 10:34:40|118.32|118.24|118.3|118.22|118.32|118.26|118.3|118.22|0
1645180490000|2022-02-18 10:34:50|118.32|118.26|118.34|118.28|118.34|118.28|118.32|118.26|0
1645180500000|2022-02-18 10:35:00|118.3|118.26|118.3|118.24|118.3|118.26|118.3|118.24|0
1645180530000|2022-02-18 10:35:30|||||||||2309
1645180540000|2022-02-18 10:35:40|118.32|118.26|118.34|118.26|118.34|118.26|118.32|118.26|2000
1645180550000|2022-02-18 10:35:50|118.32||118.34||118.34||118.32||0
1645180560000|2022-02-18 10:36:00|118.38|118.3|118.36|118.32|118.38|118.32|118.36|118.26|21830
1645180570000|2022-02-18 10:36:10|||||||||2113
1645180580000|2022-02-18 10:36:20|118.34|118.28|118.34|118.26|118.34|118.28|118.32|118.26|772
1645180590000|2022-02-18 10:36:30|||||||||2442
1645180600000|2022-02-18 10:36:40||118.28||118.26||118.28||118.26|2114
1645180620000|2022-02-18 10:37:00|118.32||118.34||118.34||118.32||0
1645180640000|2022-02-18 10:37:20|118.36|118.28|118.38|118.32|118.4|118.36|118.36|118.28|2270
1645180650000|2022-02-18 10:37:30|118.4|118.34|118.52|118.44|118.54|118.44|118.4|118.34|555
1645180660000|2022-02-18 10:37:40|118.5|118.42|118.5|118.44|118.5|118.44|118.46|118.4|3001
1645180670000|2022-02-18 10:37:50|118.48|118.42|118.5|118.4|118.5|118.42|118.48|118.4|0
1645180680000|2022-02-18 10:38:00|||||||||1046
1645180690000|2022-02-18 10:38:10|118.52|118.44|118.52|118.44|118.52|118.44|118.52|118.44|0
1645180720000|2022-02-18 10:38:40|118.48||118.48||118.48||118.48||2512
1645180740000|2022-02-18 10:39:00|118.52|118.46|118.58|118.54|118.62|118.54|118.52|118.46|19095
1645180750000|2022-02-18 10:39:10||118.52||118.52||118.52||118.52|0
1645180760000|2022-02-18 10:39:20||118.54||118.54||118.54||118.54|0
1645180780000|2022-02-18 10:39:40|118.62|118.52|118.62|118.56|118.66|118.58|118.62|118.52|1411
1645180800000|2022-02-18 10:40:00|118.6|118.52|118.54|118.5|118.6|118.52|118.54|118.5|767
1645180830000|2022-02-18 10:40:30|||||||||2500
1645180840000|2022-02-18 10:40:40||118.52||118.52||118.52||118.52|0
1645180850000|2022-02-18 10:40:50|118.58|118.5|118.62|118.52|118.62|118.52|118.58|118.5|3
1645180860000|2022-02-18 10:41:00|118.6||118.6||118.62||118.6||22
1645180870000|2022-02-18 10:41:10|||||||||5073
1645180880000|2022-02-18 10:41:20|118.58||118.58||118.58||118.58||0
1645180890000|2022-02-18 10:41:30|118.6|118.54|118.6|118.54|118.6|118.54|118.6|118.54|834
1645180930000|2022-02-18 10:42:10|118.64|118.58|118.66|118.58|118.68|118.62|118.64|118.58|274
1645180940000|2022-02-18 10:42:20|118.64||118.64||118.64||118.64||4214
1645180950000|2022-02-18 10:42:30|118.62|118.56|118.64|118.54|118.64|118.56|118.62|118.54|0
1645180960000|2022-02-18 10:42:40|118.62||118.62||118.62||118.62||46
1645180970000|2022-02-18 10:42:50|||||||||850
1645180980000|2022-02-18 10:43:00|118.64|118.56|118.64|118.58|118.64|118.58|118.62|118.54|4108
1645181020000|2022-02-18 10:43:40|118.66|118.6|118.66|118.58|118.68|118.62|118.66|118.58|3943
1645181030000|2022-02-18 10:43:50|118.68|118.6|118.66|118.58|118.68|118.6|118.66|118.58|503
1645181040000|2022-02-18 10:44:00|118.64|118.62|118.66|118.6|118.66|118.62|118.64|118.58|2831
1645181060000|2022-02-18 10:44:20|118.7|118.64|118.74|118.68|118.8|118.72|118.7|118.64|8473
1645181070000|2022-02-18 10:44:30|118.72||118.72||118.72||118.72||0
1645181080000|2022-02-18 10:44:40|118.7|118.64|118.68|118.64|118.7|118.64|118.68|118.64|9642
1645181100000|2022-02-18 10:45:00|||||||||580
1645181120000|2022-02-18 10:45:20|118.7|118.66|118.7|118.64|118.7|118.66|118.66|118.64|3411
1645181130000|2022-02-18 10:45:30|118.68|118.66|118.7|118.64|118.7|118.66|118.68|118.64|6
1645181140000|2022-02-18 10:45:40|118.68|118.6|118.6|118.56|118.68|118.6|118.6|118.54|6390
1645181150000|2022-02-18 10:45:50|118.62||118.62||118.62||118.62||2941
1645181160000|2022-02-18 10:46:00|118.6||118.6||118.6||118.6||0
1645181210000|2022-02-18 10:46:50|118.62|118.58|118.62|118.56|118.64|118.58|118.62|118.56|3105
1645181220000|2022-02-18 10:47:00|||||||||200
1645181230000|2022-02-18 10:47:10|118.64||118.64||118.64||118.64||0
1645181250000|2022-02-18 10:47:30|118.62|118.58|118.62|118.56|118.62|118.58|118.62|118.56|0
1645181280000|2022-02-18 10:48:00|118.64|118.58|118.64|118.56|118.66|118.6|118.64|118.56|2638
1645181290000|2022-02-18 10:48:10|118.66|118.58|118.7|118.62|118.72|118.62|118.64|118.58|3536
1645181310000|2022-02-18 10:48:30|118.68||118.7||118.7||118.68||3
1645181320000|2022-02-18 10:48:40|||||||||2080
1645181330000|2022-02-18 10:48:50|||||||||12667
1645181370000|2022-02-18 10:49:30|118.72|118.64|118.8|118.74|118.82|118.74|118.72|118.64|2500
1645181380000|2022-02-18 10:49:40|118.78|118.72|118.78|118.7|118.78|118.72|118.78|118.7|0
1645181400000|2022-02-18 10:50:00|118.76|118.66|118.62|118.54|118.76|118.68|118.54|118.52|11582
1645181410000|2022-02-18 10:50:10|118.6|118.52|118.62|118.56|118.62|118.56|118.6|118.52|549
1645181420000|2022-02-18 10:50:20||118.54||118.56||118.56||118.52|0
1645181430000|2022-02-18 10:50:30|118.6||118.62||118.62||118.6||0
1645181440000|2022-02-18 10:50:40|118.58|118.52|118.6|118.54|118.62|118.54|118.58|118.52|5313
1645181450000|2022-02-18 10:50:50|118.62|118.56|118.62|118.54|118.62|118.56|118.62|118.54|632
1645181460000|2022-02-18 10:51:00|118.66|118.56|118.64|118.56|118.7|118.62|118.64|118.56|2155
1645181470000|2022-02-18 10:51:10|118.6|118.52|118.6|118.52|118.6|118.54|118.6|118.52|2878
1645181480000|2022-02-18 10:51:20|118.62|118.54|118.6|118.54|118.64|118.56|118.6|118.54|2705
1645181500000|2022-02-18 10:51:40|118.62|118.56|118.62|118.54|118.62|118.56|118.62|118.54|73
1645181530000|2022-02-18 10:52:10|118.6||118.6||118.6||118.6||40
1645181540000|2022-02-18 10:52:20||118.52||118.52||118.52||118.52|0
1645181550000|2022-02-18 10:52:30|118.56|118.5|118.54|118.5|118.56|118.5|118.54|118.5|6559
1645181560000|2022-02-18 10:52:40|118.56|118.52|118.56|118.5|118.6|118.52|118.56|118.5|8788
1645181570000|2022-02-18 10:52:50|118.54|118.54|118.56|118.52|118.56|118.54|118.54|118.5|777
1645181580000|2022-02-18 10:53:00|118.54|118.5|118.52|118.44|118.56|118.5|118.52|118.44|8526
1645181590000|2022-02-18 10:53:10|||||||||5500
1645181600000|2022-02-18 10:53:20|118.54|118.46|118.54|118.48|118.56|118.52|118.52|118.46|7056
1645181620000|2022-02-18 10:53:40|118.52|118.46|118.46|118.38|118.52|118.46|118.46|118.38|1782
1645181630000|2022-02-18 10:53:50|118.48|118.4|118.52|118.46|118.56|118.46|118.48|118.38|3875
1645181640000|2022-02-18 10:54:00|118.5|118.44|118.46|118.38|118.5|118.44|118.46|118.38|7328
1645181650000|2022-02-18 10:54:10||118.42||118.42||118.42||118.42|0
1645181660000|2022-02-18 10:54:20||118.4||118.38||118.4||118.38|2111
1645181670000|2022-02-18 10:54:30|118.48|118.42|118.5|118.42|118.52|118.42|118.48|118.42|259
1645181690000|2022-02-18 10:54:50|118.48||118.48||118.48||118.48||0
1645181700000|2022-02-18 10:55:00|118.5|118.44|118.54|118.46|118.56|118.46|118.5|118.42|45
1645181710000|2022-02-18 10:55:10|118.52|118.44|118.52|118.42|118.52|118.44|118.52|118.42|0
1645181720000|2022-02-18 10:55:20|118.54|118.44|118.54|118.46|118.54|118.46|118.54|118.44|0
1645181730000|2022-02-18 10:55:30|118.56|118.48|118.56|118.5|118.56|118.5|118.56|118.46|2658
1645181750000|2022-02-18 10:55:50|118.54||118.54||118.54||118.54||0
1645181760000|2022-02-18 10:56:00|118.52|118.46|118.54|118.5|118.54|118.5|118.52|118.46|252
1645181780000|2022-02-18 10:56:20|118.56|118.52|118.6|118.54|118.66|118.58|118.56|118.52|202
1645181800000|2022-02-18 10:56:40|118.62|118.56|118.62|118.54|118.66|118.56|118.62|118.54|76322
1645181810000|2022-02-18 10:56:50||118.56||118.56||118.56||118.56|0
1645181820000|2022-02-18 10:57:00|118.64|118.58|118.68|118.6|118.7|118.6|118.64|118.58|38
1645181830000|2022-02-18 10:57:10|118.66|118.58|118.66|118.58|118.66|118.58|118.66|118.58|0
1645181850000|2022-02-18 10:57:30|118.64||118.64||118.64||118.64||0
1645181860000|2022-02-18 10:57:40|118.62|118.54|118.58|118.5|118.64|118.56|118.56|118.5|8789
1645181870000|2022-02-18 10:57:50|||||||||4805
1645181880000|2022-02-18 10:58:00|118.6|118.54|118.64|118.54|118.64|118.54|118.6|118.54|969
1645181890000|2022-02-18 10:58:10|118.62||118.62||118.62||118.62||0
1645181900000|2022-02-18 10:58:20|118.64||118.64||118.64||118.64||0
1645181920000|2022-02-18 10:58:40|118.62|118.52|118.6|118.5|118.62|118.52|118.6|118.5|0
1645181930000|2022-02-18 10:58:50||118.52||118.52||118.52||118.52|0
1645181940000|2022-02-18 10:59:00|118.58|118.5|118.58|118.5|118.58|118.5|118.58|118.5|0
1645181960000|2022-02-18 10:59:20|118.6||118.6||118.6||118.56||21
1645181970000|2022-02-18 10:59:30|118.56||118.6||118.6||118.56||0
1645181980000|2022-02-18 10:59:40|118.62|118.54|118.66|118.58|118.66|118.58|118.62|118.54|0
1645181990000|2022-02-18 10:59:50|118.64|118.56|118.64|118.56|118.64|118.56|118.64|118.56|0
1645182000000|2022-02-18 11:00:00|118.62|118.54|118.64|118.54|118.66|118.58|118.56|118.5|16396
1645182010000|2022-02-18 11:00:10|118.62|118.52|118.64|118.54|118.64|118.54|118.62|118.52|0
1645182020000|2022-02-18 11:00:20|118.62|118.52|118.6|118.52|118.62|118.52|118.6|118.52|2109
1645182030000|2022-02-18 11:00:30|118.62|118.54|118.64|118.56|118.64|118.56|118.62|118.54|52
1645182040000|2022-02-18 11:00:40|118.66|118.58|118.64|118.58|118.66|118.58|118.64|118.56|0
1645182050000|2022-02-18 11:00:50|118.62|118.54|118.62|118.54|118.62|118.54|118.6|118.52|600
1645182060000|2022-02-18 11:01:00|118.6|118.56|118.62|118.56|118.62|118.56|118.6|118.56|596
1645182080000|2022-02-18 11:01:20|118.66|118.58|118.66|118.56|118.66|118.6|118.64|118.56|5457
1645182090000|2022-02-18 11:01:30||118.58||118.58||118.58||118.58|1500
1645182100000|2022-02-18 11:01:40||118.6||118.6||118.6||118.6|0
1645182110000|2022-02-18 11:01:50|118.68|118.64|118.68|118.62|118.68|118.64|118.68|118.6|283
1645182120000|2022-02-18 11:02:00|||||||||831
1645182140000|2022-02-18 11:02:20|118.7|118.64|118.8|118.72|118.82|118.72|118.7|118.64|13773
1645182150000|2022-02-18 11:02:30|118.78|118.7|118.66|118.62|118.78|118.7|118.66|118.62|9068
1645182160000|2022-02-18 11:02:40|||||||||101
1645182170000|2022-02-18 11:02:50|118.68|118.64|118.68|118.62|118.7|118.64|118.68|118.62|3212
1645182180000|2022-02-18 11:03:00|118.64|118.6|118.64|118.6|118.64|118.6|118.64|118.6|45
1645182210000|2022-02-18 11:03:30|118.66|118.62|118.62|118.56|118.68|118.62|118.6|118.54|17000
1645182220000|2022-02-18 11:03:40|118.64|118.58|118.7|118.6|118.7|118.6|118.64|118.56|4875
1645182230000|2022-02-18 11:03:50|118.66||118.66||118.66||118.66||0
1645182260000|2022-02-18 11:04:20||118.58||118.58||118.58||118.58|0
1645182270000|2022-02-18 11:04:30|118.64|118.56|118.66|118.58|118.66|118.58|118.6|118.54|11515
1645182280000|2022-02-18 11:04:40|118.64|118.56|118.66|118.58|118.66|118.58|118.64|118.56|0
1645182300000|2022-02-18 11:05:00|||||||||2510
1645182320000|2022-02-18 11:05:20|118.68|118.62|118.72|118.66|118.74|118.68|118.68|118.62|365
1645182330000|2022-02-18 11:05:30|118.74|118.68|118.78|118.72|118.8|118.72|118.74|118.68|5164
1645182380000|2022-02-18 11:06:20|118.82|118.76|118.9|118.82|118.9|118.84|118.82|118.76|2733
1645182390000|2022-02-18 11:06:30|118.88|118.8|118.88|118.8|118.88|118.8|118.84|118.78|6434
1645182400000|2022-02-18 11:06:40|118.86|118.78|118.86|118.78|118.86|118.78|118.86|118.78|0
1645182410000|2022-02-18 11:06:50|118.84|118.76|118.78|118.74|118.84|118.76|118.78|118.68|7761
1645182430000|2022-02-18 11:07:10||118.7||118.7||118.7||118.7|2000
1645182440000|2022-02-18 11:07:20|118.8|118.72|118.8|118.72|118.8|118.76|118.8|118.72|273
1645182450000|2022-02-18 11:07:30|118.82|118.74|118.86|118.78|118.86|118.78|118.82|118.74|6150
1645182460000|2022-02-18 11:07:40|118.84|118.8|118.84|118.78|118.84|118.8|118.84|118.78|0
1645182470000|2022-02-18 11:07:50|118.86|118.8|118.9|118.84|118.9|118.84|118.86|118.8|35
1645182490000|2022-02-18 11:08:10|||||||||5000
1645182500000|2022-02-18 11:08:20|118.88|118.82|118.88|118.82|118.88|118.82|118.88|118.82|2997
1645182510000|2022-02-18 11:08:30|118.9|118.84|118.9|118.82|118.9|118.84|118.88|118.82|2000
1645182520000|2022-02-18 11:08:40|118.92|118.84|118.92|118.84|118.92|118.84|118.92|118.84|3604
1645182530000|2022-02-18 11:08:50|118.9||118.92||118.92||118.9||0
1645182540000|2022-02-18 11:09:00|118.94|118.86|118.98|118.9|118.98|118.9|118.94|118.86|1350
1645182550000|2022-02-18 11:09:10||118.92||118.92||118.92||118.9|0
1645182560000|2022-02-18 11:09:20|119||119||119||119||0
1645182570000|2022-02-18 11:09:30|118.98||119||119||118.98||0
1645182580000|2022-02-18 11:09:40|118.96||118.96||118.96||118.96||0
1645182600000|2022-02-18 11:10:00||118.94||118.94||118.94||118.94|55
1645182610000|2022-02-18 11:10:10|119|118.96|119|118.94|119|118.96|118.98|118.94|88
1645182620000|2022-02-18 11:10:20|118.98|118.96|118.94|118.88|118.98|118.96|118.94|118.88|8441
1645182640000|2022-02-18 11:10:40|118.96||118.98||118.98||118.96||112
1645182650000|2022-02-18 11:10:50|119|118.92|118.98|118.92|119|118.92|118.98|118.92|0
1645182660000|2022-02-18 11:11:00|118.96|118.88|118.98|118.92|118.98|118.92|118.96|118.88|0
1645182670000|2022-02-18 11:11:10|118.96|118.9|118.98|118.9|118.98|118.9|118.96|118.9|0
1645182680000|2022-02-18 11:11:20||118.92||118.9||118.92||118.9|0
1645182710000|2022-02-18 11:11:50|118.96||118.96||118.98||118.96||0
1645182720000|2022-02-18 11:12:00|118.94|118.88|118.98|118.9|118.98|118.9|118.9|118.86|8199
1645182740000|2022-02-18 11:12:20|118.94||118.98||118.98||118.94||0
1645182780000|2022-02-18 11:13:00|118.96||118.96||118.96||118.96||30
1645182790000|2022-02-18 11:13:10|118.94||118.96||118.96||118.94||0
1645182800000|2022-02-18 11:13:20|118.98|118.92|118.92|118.88|119|118.94|118.92|118.88|15286
1645182810000|2022-02-18 11:13:30|118.9||118.92||118.92||118.9||150
1645182830000|2022-02-18 11:13:50|118.94|118.9|118.96|118.9|118.96|118.9|118.94|118.9|9054
1645182840000|2022-02-18 11:14:00|118.98|118.92|119|118.94|119|118.94|118.98|118.92|4769
1645182860000|2022-02-18 11:14:20|119.02|118.98|119.04|119|119.08|119.02|119.02|118.96|26674
1645182870000|2022-02-18 11:14:30|119.02|118.96|118.94|118.84|119.02|118.96|118.9|118.82|24778
1645182880000|2022-02-18 11:14:40||118.88||118.84||118.88||118.84|0
1645182890000|2022-02-18 11:14:50|||||||||550
1645182900000|2022-02-18 11:15:00|118.96|118.88|118.96|118.92|118.96|118.92|118.96|118.88|192
1645182910000|2022-02-18 11:15:10|118.94|118.88|118.96|118.88|118.96|118.88|118.94|118.88|0
1645182920000|2022-02-18 11:15:20||118.9||118.88||118.9||118.88|0
1645182930000|2022-02-18 11:15:30|||||||||2103
1645182940000|2022-02-18 11:15:40||118.9||118.88||118.92||118.88|0
1645182950000|2022-02-18 11:15:50|119|118.92|119.04|118.92|119.04|118.96|119|118.92|247
1645182960000|2022-02-18 11:16:00|119|118.94|119.04|118.96|119.06|118.98|119|118.94|48
1645182980000|2022-02-18 11:16:20|119.02||119||119.04||119||87927
1645183000000|2022-02-18 11:16:40|118.98|118.94|118.96|118.9|118.98|118.94|118.94|118.9|5620
1645183020000|2022-02-18 11:17:00|118.94|118.88|118.92|118.84|118.94|118.88|118.9|118.84|239
1645183030000|2022-02-18 11:17:10|118.94||118.92||118.94||118.92||0
1645183040000|2022-02-18 11:17:20|118.94|118.88|119|118.92|119|118.92|118.94|118.88|4590
1645183050000|2022-02-18 11:17:30|119.02|118.96|119.04|118.96|119.04|118.96|119.02|118.96|83
1645183060000|2022-02-18 11:17:40|119.02|118.94|119.02|118.94|119.04|118.94|119.02|118.94|172
1645183080000|2022-02-18 11:18:00|119.04|118.96|119.02|118.94|119.04|118.96|119.02|118.94|26
1645183110000|2022-02-18 11:18:30|119.04|118.96|119.02|118.94|119.04|118.96|119.02|118.94|24
1645183120000|2022-02-18 11:18:40|119.04|118.96|119|118.94|119.04|118.96|119|118.94|30080
1645183160000|2022-02-18 11:19:20|118.98||118.98||118.98||118.98||0
1645183170000|2022-02-18 11:19:30||118.96||118.94||118.96||118.94|76
1645183180000|2022-02-18 11:19:40|119|118.96|119.08|119.02|119.12|119.04|119|118.96|8456
1645183190000|2022-02-18 11:19:50|119.04|119|119.08|119.02|119.08|119.02|119.02|118.96|8586
1645183200000|2022-02-18 11:20:00|119.1||119.1||119.1||119.1||0
1645183210000|2022-02-18 11:20:10|119.08|119.04|119.16|119.1|119.18|119.1|119.08|119.04|8772
1645183230000|2022-02-18 11:20:30|||||||||2077
1645183240000|2022-02-18 11:20:40|||||||||151
1645183250000|2022-02-18 11:20:50||119.12||119.12||119.12||119.12|0
1645183280000|2022-02-18 11:21:20|119.14||119.16||119.16||119.14||2013
1645183300000|2022-02-18 11:21:40|119.18|119.14|119.18|119.14|119.18|119.14|119.18|119.14|603
1645183310000|2022-02-18 11:21:50|119.22|119.16|119.22|119.14|119.26|119.16|119.2|119.14|208
1645183320000|2022-02-18 11:22:00|119.2||119.2||119.2||119.2||0
1645183330000|2022-02-18 11:22:10|119.18|119.16|119.22|119.16|119.22|119.16|119.16|119.12|18401
1645183340000|2022-02-18 11:22:20|119.2|119.18|119.2|119.18|119.2|119.18|119.2|119.18|0
1645183350000|2022-02-18 11:22:30|119.22|119.2|119.22|119.2|119.22|119.2|119.22|119.2|72
1645183360000|2022-02-18 11:22:40|119.2|119.18|119.18|119.12|119.2|119.18|119.18|119.12|5394
1645183370000|2022-02-18 11:22:50|119.16||119.18||119.18||119.16||0
1645183380000|2022-02-18 11:23:00|119.2|119.14|119.2|119.14|119.2|119.16|119.2|119.14|552
1645183390000|2022-02-18 11:23:10|119.22|119.16|119.2|119.14|119.22|119.16|119.2|119.14|0
1645183400000|2022-02-18 11:23:20||119.16||119.16||119.16||119.16|0
1645183410000|2022-02-18 11:23:30|119.22|119.18|119.22|119.16|119.22|119.18|119.22|119.16|448
1645183420000|2022-02-18 11:23:40||119.18||119.18||119.18||119.18|8250
1645183450000|2022-02-18 11:24:10|119.2||119.22||119.22||119.2||2550
1645183460000|2022-02-18 11:24:20|119.26|119.2|119.26|119.2|119.28|119.2|119.26|119.2|795
1645183480000|2022-02-18 11:24:40|119.24|119.18|119.26|119.2|119.28|119.2|119.22|119.18|4300
1645183490000|2022-02-18 11:24:50||119.18||119.18||119.18||119.18|0
1645183510000|2022-02-18 11:25:10|119.24||119.24||119.24||119.24||0
1645183520000|2022-02-18 11:25:20|119.26|119.2|119.28|119.2|119.28|119.2|119.26|119.2|0
1645183530000|2022-02-18 11:25:30|119.24||119.24||119.24||119.22||2000
1645183560000|2022-02-18 11:26:00|119.26||119.26||119.26||119.26||14
1645183570000|2022-02-18 11:26:10|119.24|119.18|119.22|119.18|119.24|119.18|119.22|119.18|568
1645183580000|2022-02-18 11:26:20||119.2||119.18||119.2||119.18|678
1645183590000|2022-02-18 11:26:30|119.24||119.24||119.24||119.24||0
1645183600000|2022-02-18 11:26:40|119.22||119.22||119.22||119.22||7
1645183620000|2022-02-18 11:27:00|119.2|119.16|119.16|119.1|119.2|119.16|119.14|119.1|22583
1645183630000|2022-02-18 11:27:10|119.18|119.12|119.18|119.12|119.2|119.12|119.18|119.12|6990
1645183650000|2022-02-18 11:27:30|119.2|119.14|119.26|119.16|119.26|119.18|119.18|119.12|4687
1645183660000|2022-02-18 11:27:40|119.24|119.2|119.24|119.18|119.24|119.2|119.24|119.16|0
1645183670000|2022-02-18 11:27:50|119.22|119.16|119.1|119.02|119.22|119.16|119.1|119.02|32745
1645183680000|2022-02-18 11:28:00|119.08|119|119.08|119.02|119.1|119.02|119.06|119|0
1645183690000|2022-02-18 11:28:10|||||||||90
1645183740000|2022-02-18 11:29:00|119.06|119|119.08|119|119.08|119|119.06|119|5491
1645183790000|2022-02-18 11:29:50|119.1|119.04|119.06|119|119.14|119.04|119.06|119|827
1645183810000|2022-02-18 11:30:10|119.08|119.02|119.08|119.02|119.08|119.02|119.08|119.02|4951
1645183820000|2022-02-18 11:30:20|119.1|119.06|119.12|119.06|119.14|119.06|119.1|119.06|4092
1645183830000|2022-02-18 11:30:30|119.08||119.08||119.08||119.08||0
1645183870000|2022-02-18 11:31:10|119.12||119.14||119.16||119.12||3
1645183880000|2022-02-18 11:31:20|119.16|119.08|119.14|119.06|119.18|119.1|119.14|119.06|597
1645183890000|2022-02-18 11:31:30|119.1||119.1||119.1||119.1||0
1645183900000|2022-02-18 11:31:40|119.12|119.08|119.14|119.08|119.14|119.08|119.12|119.06|1572
1645183910000|2022-02-18 11:31:50|119.12|119.06|119.12|119.06|119.12|119.06|119.12|119.06|2000
1645183940000|2022-02-18 11:32:20|119.14|119.08|119.14|119.08|119.14|119.08|119.12|119.06|720
1645183950000|2022-02-18 11:32:30|119.16||119.14||119.18||119.14||1679
1645183970000|2022-02-18 11:32:50|119.12||119.14||119.14||119.12||16730
1645183980000|2022-02-18 11:33:00||119.1||119.1||119.1||119.1|0
1645183990000|2022-02-18 11:33:10|119.18|119.12|119.18|119.12|119.22|119.16|119.18|119.1|3753
1645184000000|2022-02-18 11:33:20|119.2|119.14|119.2|119.14|119.24|119.2|119.2|119.14|31100
1645184010000|2022-02-18 11:33:30|119.22|119.18|119.32|119.26|119.32|119.26|119.2|119.18|13940
1645184020000|2022-02-18 11:33:40|119.3|119.24|119.28|119.24|119.32|119.24|119.26|119.22|19979
1645184030000|2022-02-18 11:33:50|119.32||119.28||119.32||119.28||0
1645184040000|2022-02-18 11:34:00|||||||||58717
1645184050000|2022-02-18 11:34:10|119.3|119.3|119.28|119.24|119.34|119.3|119.26|119.22|42923
1645184060000|2022-02-18 11:34:20|119.3|119.26|119.32|119.24|119.34|119.26|119.3|119.22|0
1645184080000|2022-02-18 11:34:40|119.3||119.3||119.3||119.3||419
1645184090000|2022-02-18 11:34:50|119.34|119.26|119.34|119.26|119.36|119.26|119.34|119.26|172
1645184100000|2022-02-18 11:35:00|119.36|119.28|119.38|119.3|119.4|119.3|119.36|119.28|1845
1645184110000|2022-02-18 11:35:10|||||||||11000
1645184130000|2022-02-18 11:35:30|119.36||119.36||119.36||119.36||0
1645184140000|2022-02-18 11:35:40|119.34|119.28|119.28|119.24|119.34|119.28|119.28|119.24|10399
1645184150000|2022-02-18 11:35:50||119.26||119.24||119.26||119.24|2000
1645184170000|2022-02-18 11:36:10|119.3|119.22|119.28|119.18|119.3|119.22|119.22|119.18|20581
1645184180000|2022-02-18 11:36:20|119.26|119.2|119.24|119.18|119.26|119.22|119.24|119.18|2000
1645184190000|2022-02-18 11:36:30|119.26|119.22|119.28|119.22|119.28|119.22|119.24|119.2|783
1645184200000|2022-02-18 11:36:40|119.3||119.3||119.3||119.3||0
1645184220000|2022-02-18 11:37:00|119.28|119.2|119.28|119.22|119.28|119.22|119.26|119.18|2727
1645184230000|2022-02-18 11:37:10||119.24||119.22||119.24||119.22|0
1645184260000|2022-02-18 11:37:40||119.24||119.24||119.24||119.24|1520
1645184280000|2022-02-18 11:38:00|119.26|119.22|119.28|119.22|119.28|119.24|119.26|119.22|288
1645184290000|2022-02-18 11:38:10||119.24||119.24||119.24||119.24|0
1645184330000|2022-02-18 11:38:50|119.3|119.28|119.34|119.32|119.38|119.32|119.3|119.28|5528
1645184340000|2022-02-18 11:39:00|119.38||119.38||119.38||119.38||712
1645184350000|2022-02-18 11:39:10|119.34||119.34||119.34||119.34||10
1645184380000|2022-02-18 11:39:40|119.38|119.34|119.38|119.36|119.4|119.36|119.38|119.34|8834
1645184410000|2022-02-18 11:40:10|119.4||119.4||119.4||119.4||1489
1645184430000|2022-02-18 11:40:30|119.44|119.38|119.44|119.4|119.46|119.42|119.42|119.38|5077
1645184450000|2022-02-18 11:40:50||119.42||119.42||119.42||119.42|480
1645184460000|2022-02-18 11:41:00|119.42|119.4|119.44|119.4|119.44|119.4|119.42|119.4|4049
1645184530000|2022-02-18 11:42:10|119.42|119.38|119.38|119.3|119.42|119.38|119.34|119.3|12312
1645184540000|2022-02-18 11:42:20|119.36||119.34||119.36||119.34||0
1645184610000|2022-02-18 11:43:30|||||||||5000
1645184620000|2022-02-18 11:43:40|119.36|119.32|119.38|119.32|119.4|119.32|119.34|119.28|11322
1645184630000|2022-02-18 11:43:50|119.4|119.34|119.6|119.52|119.6|119.52|119.38|119.34|21365
1645184640000|2022-02-18 11:44:00|119.58|119.56|119.62|119.56|119.68|119.62|119.58|119.52|16810
1645184650000|2022-02-18 11:44:10|119.6|119.54|119.6|119.54|119.6|119.54|119.6|119.54|12
1645184700000|2022-02-18 11:45:00|119.58|119.52|119.6|119.52|119.6|119.52|119.5|119.48|15169
1645184710000|2022-02-18 11:45:10|119.62|119.54|119.64|119.56|119.66|119.56|119.6|119.54|679
1645184730000|2022-02-18 11:45:30|119.62|119.54|119.62|119.56|119.62|119.56|119.58|119.54|5263
1645184740000|2022-02-18 11:45:40|119.6|119.54|119.6|119.56|119.6|119.56|119.58|119.54|0
1645184750000|2022-02-18 11:45:50|119.62|119.58|119.62|119.56|119.62|119.58|119.62|119.56|0
1645184760000|2022-02-18 11:46:00|119.6|119.54|119.56|119.5|119.6|119.54|119.54|119.46|17035
1645184770000|2022-02-18 11:46:10|119.54|119.46|119.54|119.48|119.54|119.48|119.54|119.46|0
1645184780000|2022-02-18 11:46:20|119.56||119.56||119.56||119.56||0
1645184790000|2022-02-18 11:46:30|119.54||119.54||119.54||119.54||0
1645184820000|2022-02-18 11:47:00|119.56|119.5|119.54|119.5|119.58|119.5|119.54|119.5|1750
1645184830000|2022-02-18 11:47:10|119.52|119.48|119.52|119.48|119.52|119.48|119.52|119.48|2000
1645184850000|2022-02-18 11:47:30|119.48|119.46|119.52|119.46|119.52|119.46|119.48|119.46|3543
1645184880000|2022-02-18 11:48:00|119.54|119.48|119.54|119.48|119.54|119.48|119.54|119.48|0
1645184890000|2022-02-18 11:48:10|||||||||15449
1645184910000|2022-02-18 11:48:30|119.52|119.46|119.52|119.46|119.52|119.46|119.46|119.42|9921
1645184920000|2022-02-18 11:48:40||119.44||119.42||119.44||119.42|0
1645184930000|2022-02-18 11:48:50|119.5|119.46|119.52|119.46|119.52|119.46|119.5|119.46|0
1645184940000|2022-02-18 11:49:00|||||||||512
1645184950000|2022-02-18 11:49:10|119.5|119.44|119.5|119.44|119.5|119.44|119.5|119.44|5
1645184960000|2022-02-18 11:49:20|119.52|119.46|119.52|119.48|119.52|119.48|119.52|119.46|720
1645184970000|2022-02-18 11:49:30|119.54|119.5|119.56|119.46|119.6|119.52|119.52|119.46|6593
1645184990000|2022-02-18 11:49:50|119.52||119.5||119.56||119.5||0
1645185000000|2022-02-18 11:50:00|119.46|119.42|119.5|119.4|119.5|119.42|119.42|119.4|6017
1645185010000|2022-02-18 11:50:10||119.42||119.44||119.44||119.42|249
1645185020000|2022-02-18 11:50:20||119.42||119.4||119.42||119.4|0
1645185040000|2022-02-18 11:50:40|119.46||119.46||119.46||119.46||0
1645185050000|2022-02-18 11:50:50|||||||||823
1645185060000|2022-02-18 11:51:00|119.48|119.42|119.5|119.4|119.5|119.44|119.48|119.4|0
1645185070000|2022-02-18 11:51:10||119.44||119.44||119.44||119.44|0
1645185080000|2022-02-18 11:51:20||119.42||119.4||119.42||119.4|18
1645185090000|2022-02-18 11:51:30|119.52|119.44|119.5|119.44|119.52|119.46|119.48|119.44|14270
1645185100000|2022-02-18 11:51:40|119.48||119.5||119.5||119.48||0
1645185120000|2022-02-18 11:52:00||119.46||119.46||119.46||119.46|0
1645185130000|2022-02-18 11:52:10|119.54|119.48|119.54|119.48|119.58|119.52|119.54|119.46|15955
1645185150000|2022-02-18 11:52:30|119.56|119.5|119.56|119.5|119.56|119.5|119.56|119.5|0
1645185230000|2022-02-18 11:53:50|||||||||6694
1645185250000|2022-02-18 11:54:10|119.58|119.52|119.56|119.52|119.58|119.52|119.56|119.5|688
1645185260000|2022-02-18 11:54:20|119.54|119.5|119.5|119.42|119.54|119.5|119.48|119.42|17616
1645185270000|2022-02-18 11:54:30|119.52|119.46|119.52|119.48|119.52|119.48|119.52|119.46|0
1645185280000|2022-02-18 11:54:40||119.46||119.46||119.46||119.46|0
1645185290000|2022-02-18 11:54:50|119.5|119.48|119.5|119.46|119.5|119.48|119.5|119.46|0
1645185340000|2022-02-18 11:55:40|119.52|119.48|119.52|119.48|119.52|119.48|119.52|119.46|825
1645185350000|2022-02-18 11:55:50||119.46||119.46||119.46||119.46|830
1645185360000|2022-02-18 11:56:00||119.48||119.46||119.48||119.46|2000
1645185370000|2022-02-18 11:56:10|119.5||119.52||119.52||119.5||0
1645185400000|2022-02-18 11:56:40|119.54|119.48|119.56|119.52|119.58|119.52|119.54|119.48|2601
1645185420000|2022-02-18 11:57:00|||||||||6039
1645185440000|2022-02-18 11:57:20|119.54|119.5|119.5|119.46|119.54|119.5|119.5|119.46|8068
1645185450000|2022-02-18 11:57:30||119.44||119.44||119.44||119.44|619
1645185470000|2022-02-18 11:57:50|119.52|119.48|119.54|119.44|119.54|119.48|119.52|119.44|0
1645185480000|2022-02-18 11:58:00|119.52||119.52||119.52||119.52||0
1645185490000|2022-02-18 11:58:10|119.5||119.5||119.5||119.5||0
1645185500000|2022-02-18 11:58:20|119.52||119.52||119.54||119.52||3180
1645185510000|2022-02-18 11:58:30|119.5||119.5||119.5||119.5||0
1645185520000|2022-02-18 11:58:40|||||||||500
1645185570000|2022-02-18 11:59:30|119.52|119.48|119.56|119.54|119.56|119.54|119.52|119.48|14444
1645185580000|2022-02-18 11:59:40|119.54|119.52|119.56|119.52|119.56|119.52|119.54|119.52|1522
1645185590000|2022-02-18 11:59:50|119.58|119.54|119.66|119.62|119.68|119.62|119.58|119.54|11370
1645185610000|2022-02-18 12:00:10|119.64|119.6|119.64|119.54|119.64|119.6|119.62|119.54|6320
1645185620000|2022-02-18 12:00:20|119.6|119.58|119.6|119.54|119.6|119.58|119.6|119.54|0
1645185630000|2022-02-18 12:00:30|119.62|119.5|119.6|119.5|119.62|119.52|119.58|119.5|0
1645185640000|2022-02-18 12:00:40|119.58|119.48|119.56|119.48|119.58|119.48|119.52|119.48|16
1645185650000|2022-02-18 12:00:50|119.52|119.44|119.52|119.44|119.52|119.44|119.52|119.42|6332
1645185660000|2022-02-18 12:01:00||119.46||119.46||119.46||119.46|5200
1645185670000|2022-02-18 12:01:10|||||||||1423
1645185700000|2022-02-18 12:01:40|119.54|119.48|119.52|119.46|119.56|119.48|119.52|119.46|0
1645185710000|2022-02-18 12:01:50||119.48||119.48||119.48||119.46|0
1645185720000|2022-02-18 12:02:00|119.56|119.52|119.58|119.52|119.58|119.52|119.56|119.5|97
1645185730000|2022-02-18 12:02:10|119.56||119.56||119.56||119.56||0
1645185740000|2022-02-18 12:02:20||119.5||119.5||119.5||119.5|0
1645185750000|2022-02-18 12:02:30|119.54|119.48|119.42|119.36|119.54|119.48|119.38|119.34|19224
1645185760000|2022-02-18 12:02:40||119.38||119.36||119.38||119.36|0
1645185770000|2022-02-18 12:02:50|119.44||119.4||119.46||119.4||0
1645185780000|2022-02-18 12:03:00|119.42||119.42||119.42||119.42||0
1645185800000|2022-02-18 12:03:20||119.38||119.36||119.38||119.36|0
1645185810000|2022-02-18 12:03:30||119.38||119.36||119.38||119.36|0
1645185840000|2022-02-18 12:04:00|119.44||119.44||119.44||119.44||8340
1645185850000|2022-02-18 12:04:10|119.42||119.44||119.44||119.42||0
1645185870000|2022-02-18 12:04:30|119.42||119.44||119.44||119.42||0
1645185880000|2022-02-18 12:04:40|119.42||119.42||119.44||119.42||1527
1645185890000|2022-02-18 12:04:50|||||||||1842
1645185900000|2022-02-18 12:05:00|119.4||119.4||119.4||119.4||0
1645185920000|2022-02-18 12:05:20|119.38|119.34|119.38|119.3|119.4|119.36|119.34|119.26|33652
1645185930000|2022-02-18 12:05:30||119.28||119.28||119.28||119.28|0
1645185940000|2022-02-18 12:05:40|119.4|119.32|119.38|119.32|119.4|119.32|119.38|119.32|0
1645185950000|2022-02-18 12:05:50||119.34||119.32||119.36||119.32|0
1645185960000|2022-02-18 12:06:00|119.36||119.38||119.38||119.36||1485
1645185970000|2022-02-18 12:06:10||119.34||119.34||119.34||119.34|10000
1645185980000|2022-02-18 12:06:20||119.32||119.32||119.32||119.32|0
1645185990000|2022-02-18 12:06:30||119.34||119.34||119.34||119.34|0
1645186000000|2022-02-18 12:06:40|119.36|119.32|119.38|119.34|119.38|119.34|119.36|119.32|0
1645186010000|2022-02-18 12:06:50|||||||||500
1645186060000|2022-02-18 12:07:40||119.32||119.32||119.32||119.32|950
1645186070000|2022-02-18 12:07:50||119.34||119.34||119.34||119.34|40
1645186100000|2022-02-18 12:08:20|||||||||2893
1645186110000|2022-02-18 12:08:30|119.4|119.36|119.4|119.38|119.4|119.38|119.4|119.36|36
1645186120000|2022-02-18 12:08:40||119.36||119.38||119.38||119.36|0
1645186140000|2022-02-18 12:09:00|119.38|119.36|119.36|119.34|119.38|119.36|119.36|119.34|5472
1645186150000|2022-02-18 12:09:10|119.4||119.38||119.4||119.38||7367
1645186170000|2022-02-18 12:09:30|119.36|119.32|119.32|119.28|119.36|119.32|119.32|119.28|2337
1645186180000|2022-02-18 12:09:40|||||||||100
1645186190000|2022-02-18 12:09:50|119.3|119.24|119.3|119.28|119.3|119.28|119.22|119.16|19022
1645186250000|2022-02-18 12:10:50|119.28|119.26|119.26|119.22|119.28|119.26|119.26|119.22|3138
1645186260000|2022-02-18 12:11:00|119.28|119.24|119.16|119.08|119.3|119.24|119.16|119.08|1838
1645186270000|2022-02-18 12:11:10||119.1||119.1||119.1||119.1|0
1645186280000|2022-02-18 12:11:20|||||||||1000
1645186320000|2022-02-18 12:12:00|119.14|119.08|119.12|119.08|119.14|119.08|119.12|119.08|1336
1645186340000|2022-02-18 12:12:20|119.1|119.04|119.04|118.98|119.1|119.04|119.02|118.96|7175
1645186350000|2022-02-18 12:12:30|119.02||119.04||119.04||119.02||2000
1645186380000|2022-02-18 12:13:00||119||119||119||119|0
1645186410000|2022-02-18 12:13:30|119.06|119.02|119.06|119|119.06|119.02|119.06|119|5742
1645186420000|2022-02-18 12:13:40|119.08|119.02|119.08|119.02|119.1|119.06|119.06|119.02|10019
1645186430000|2022-02-18 12:13:50|119.1|119.04|119.24|119.18|119.24|119.18|119.1|119.04|6858
1645186440000|2022-02-18 12:14:00|119.22|119.16|119.2|119.14|119.22|119.16|119.18|119.14|1378
1645186460000|2022-02-18 12:14:20|119.22|119.16|119.24|119.16|119.24|119.16|119.22|119.16|0
1645186470000|2022-02-18 12:14:30||119.18||119.18||119.18||119.18|0
1645186480000|2022-02-18 12:14:40||119.16||119.16||119.16||119.16|0
1645186490000|2022-02-18 12:14:50|119.22||119.22||119.22||119.2||0
1645186500000|2022-02-18 12:15:00|119.24|119.18|119.28|119.22|119.28|119.22|119.24|119.18|0
1645186520000|2022-02-18 12:15:20|119.3|119.26|119.3|119.26|119.36|119.32|119.3|119.22|6094
1645186530000|2022-02-18 12:15:30|119.32|119.28|119.42|119.36|119.44|119.36|119.3|119.26|12184
1645186550000|2022-02-18 12:15:50|119.4|119.34|119.38|119.32|119.4|119.34|119.34|119.28|4234
1645186560000|2022-02-18 12:16:00|119.36||119.36||119.36||119.34||0
1645186570000|2022-02-18 12:16:10|119.34|119.3|119.34|119.3|119.36|119.3|119.32|119.3|440
1645186590000|2022-02-18 12:16:30|119.32|119.28|119.3|119.26|119.32|119.28|119.3|119.26|1189
1645186640000|2022-02-18 12:17:20|||||||||838
1645186690000|2022-02-18 12:18:10|119.28|119.24|119.28|119.24|119.3|119.24|119.28|119.24|498
1645186710000|2022-02-18 12:18:30|||||||||394
1645186720000|2022-02-18 12:18:40|119.26|119.22|119.24|119.18|119.26|119.22|119.22|119.18|3893
1645186730000|2022-02-18 12:18:50|119.26|119.2|119.26|119.2|119.26|119.2|119.26|119.18|0
1645186750000|2022-02-18 12:19:10|119.28|119.22|119.34|119.26|119.34|119.28|119.28|119.22|20693
1645186760000|2022-02-18 12:19:20|119.3|119.24|119.24|119.2|119.3|119.24|119.22|119.2|3538
1645186780000|2022-02-18 12:19:40|119.26||119.24||119.26||119.24||0
1645186790000|2022-02-18 12:19:50|119.26||119.26||119.26||119.26||0
1645186820000|2022-02-18 12:20:20|119.3|119.22|119.28|119.22|119.3|119.26|119.28|119.22|1909
1645186860000|2022-02-18 12:21:00|119.3||119.3||119.3||119.3||0
1645186890000|2022-02-18 12:21:30|119.26|119.2|119.26|119.2|119.26|119.2|119.26|119.2|0
1645186910000|2022-02-18 12:21:50|119.24|119.18|119.22|119.16|119.24|119.18|119.22|119.16|4473
1645186970000|2022-02-18 12:22:50|119.2||119.22||119.22||119.2||1660
1645186980000|2022-02-18 12:23:00||119.18||119.16||119.18||119.16|0
1645186990000|2022-02-18 12:23:10||119.18||119.18||119.18||119.18|0
1645187000000|2022-02-18 12:23:20|119.24|119.2|119.22|119.16|119.28|119.22|119.22|119.16|8150
1645187010000|2022-02-18 12:23:30||119.18||119.18||119.18||119.18|0
1645187020000|2022-02-18 12:23:40|||||||||199
1645187040000|2022-02-18 12:24:00|119.26|119.22|119.26|119.2|119.28|119.24|119.26|119.2|5558
1645187070000|2022-02-18 12:24:30|119.22||119.22||119.22||119.22||0
1645187080000|2022-02-18 12:24:40|119.26|119.18|119.26|119.2|119.26|119.2|119.26|119.18|3
1645187090000|2022-02-18 12:24:50|119.24||119.24||119.24||119.24||0
1645187100000|2022-02-18 12:25:00|119.26|119.22|119.26|119.2|119.26|119.22|119.26|119.2|249
1645187120000|2022-02-18 12:25:20||119.24||119.2||119.24||119.2|150
1645187140000|2022-02-18 12:25:40|119.28|119.22|119.28|119.24|119.28|119.24|119.28|119.22|6408
1645187160000|2022-02-18 12:26:00|119.32|119.26|119.32|119.26|119.32|119.26|119.3|119.24|2719
1645187170000|2022-02-18 12:26:10|119.3|119.28|119.32|119.26|119.32|119.28|119.3|119.26|3150
1645187180000|2022-02-18 12:26:20|119.3||119.3||119.3||119.3||0
1645187190000|2022-02-18 12:26:30|119.32||119.32||119.32||119.3||0
1645187200000|2022-02-18 12:26:40|||||||||643
1645187210000|2022-02-18 12:26:50|119.3|119.28|119.32|119.26|119.32|119.28|119.3|119.26|2573
1645187220000|2022-02-18 12:27:00|119.34|119.28|119.34|119.28|119.34|119.28|119.34|119.28|2631
1645187230000|2022-02-18 12:27:10||119.3||119.3||119.3||119.3|493
1645187240000|2022-02-18 12:27:20||119.32||119.32||119.32||119.32|393
1645187250000|2022-02-18 12:27:30|119.32|119.3|119.34|119.3|119.34|119.3|119.32|119.3|3198
1645187260000|2022-02-18 12:27:40|119.32|119.28|119.34|119.28|119.34|119.28|119.32|119.28|5812
1645187270000|2022-02-18 12:27:50|119.32||119.34||119.34||119.32||0
1645187280000|2022-02-18 12:28:00|119.32|119.26|119.32|119.26|119.32|119.26|119.32|119.26|13331
1645187320000|2022-02-18 12:28:40|||||||||4160
1645187350000|2022-02-18 12:29:10|||||||||2096
1645187370000|2022-02-18 12:29:30||119.28||119.28||119.28||119.28|0
1645187390000|2022-02-18 12:29:50|119.34|119.3|119.34|119.3|119.34|119.3|119.34|119.3|5835
1645187400000|2022-02-18 12:30:00||119.32||119.3||119.32||119.3|1156
1645187410000|2022-02-18 12:30:10|||||||||3000
1645187430000|2022-02-18 12:30:30|119.36|119.32|119.36|119.32|119.38|119.32|119.36|119.3|2268
1645187440000|2022-02-18 12:30:40|119.38||119.38||119.38||119.38||2000
1645187450000|2022-02-18 12:30:50|119.32|119.3|119.24|119.2|119.32|119.3|119.24|119.2|18225
1645187480000|2022-02-18 12:31:20|119.26|119.22|119.26|119.18|119.26|119.22|119.26|119.18|1035
1645187520000|2022-02-18 12:32:00|119.28|119.2|119.3|119.22|119.3|119.22|119.28|119.2|6909
1645187530000|2022-02-18 12:32:10|119.32|119.26|119.4|119.34|119.4|119.34|119.32|119.26|6132
1645187540000|2022-02-18 12:32:20|119.36|119.36|119.42|119.36|119.42|119.36|119.36|119.36|3
1645187560000|2022-02-18 12:32:40|119.38|119.34|119.38|119.36|119.38|119.36|119.38|119.34|2700
1645187580000|2022-02-18 12:33:00|119.36|119.34|119.38|119.34|119.38|119.34|119.36|119.32|7124
1645187630000|2022-02-18 12:33:50|119.4|119.36|119.5|119.44|119.5|119.44|119.4|119.36|4051
1645187640000|2022-02-18 12:34:00|119.52|119.46|119.6|119.52|119.62|119.52|119.52|119.46|1541
1645187660000|2022-02-18 12:34:20||119.56||119.58||119.58||119.56|0
1645187690000|2022-02-18 12:34:50|119.64||119.64||119.64||119.64||2330
1645187700000|2022-02-18 12:35:00|119.62||119.62||119.62||119.62||0
1645187710000|2022-02-18 12:35:10|119.6|119.56|119.58|119.52|119.6|119.56|119.58|119.52|10677
1645187740000|2022-02-18 12:35:40||119.54||119.52||119.54||119.52|139
1645187750000|2022-02-18 12:35:50|119.56|119.5|119.56|119.48|119.56|119.5|119.52|119.46|5537
1645187770000|2022-02-18 12:36:10|119.52|119.46|119.52|119.46|119.52|119.46|119.52|119.46|0
1645187800000|2022-02-18 12:36:40|119.54|119.5|119.54|119.5|119.58|119.5|119.54|119.5|2263
1645187820000|2022-02-18 12:37:00||119.48||119.48||119.48||119.48|0
1645187830000|2022-02-18 12:37:10|119.52|119.46|119.44|119.4|119.52|119.46|119.44|119.36|5972
1645187850000|2022-02-18 12:37:30||119.38||119.4||119.4||119.38|2094
1645187860000|2022-02-18 12:37:40|119.46|119.42|119.5|119.44|119.54|119.48|119.46|119.42|673
1645187900000|2022-02-18 12:38:20|119.48|119.42|119.5|119.42|119.5|119.42|119.48|119.42|0
1645187920000|2022-02-18 12:38:40|119.48||119.48||119.48||119.48||0
1645187970000|2022-02-18 12:39:30|119.46|119.4|119.44|119.38|119.46|119.4|119.44|119.38|6044
1645187990000|2022-02-18 12:39:50|119.4|119.4|119.48|119.42|119.5|119.44|119.4|119.4|4088
1645188030000|2022-02-18 12:40:30||119.44||119.44||119.44||119.44|0
1645188040000|2022-02-18 12:40:40|119.5||119.5||119.5||119.5||350
1645188090000|2022-02-18 12:41:30|119.52|119.46|119.54|119.5|119.54|119.52|119.52|119.46|4079
1645188100000|2022-02-18 12:41:40||119.48||119.48||119.48||119.48|0
1645188120000|2022-02-18 12:42:00|119.52|119.46|119.52|119.48|119.54|119.48|119.52|119.46|21957
1645188140000|2022-02-18 12:42:20|119.54||119.54||119.54||119.54||0
1645188160000|2022-02-18 12:42:40|119.52|119.5|119.54|119.5|119.54|119.5|119.52|119.5|81
1645188180000|2022-02-18 12:43:00||119.48||119.48||119.48||119.48|0
1645188190000|2022-02-18 12:43:10||119.5||119.5||119.5||119.5|0
1645188210000|2022-02-18 12:43:30|||||||||10000
1645188250000|2022-02-18 12:44:10|||||||||1238
1645188260000|2022-02-18 12:44:20|119.56|119.52|119.58|119.56|119.62|119.56|119.56|119.52|5712
1645188270000|2022-02-18 12:44:30|119.56|119.52|119.58|119.54|119.58|119.54|119.56|119.52|3441
1645188280000|2022-02-18 12:44:40||119.56||119.54||119.56||119.54|317
1645188290000|2022-02-18 12:44:50|119.56|119.52|119.56|119.52|119.58|119.52|119.54|119.5|11385
1645188300000|2022-02-18 12:45:00|119.58|119.54|119.6|119.54|119.62|119.56|119.58|119.52|6128
1645188330000|2022-02-18 12:45:30|119.62|119.52|119.6|119.58|119.64|119.58|119.6|119.52|2685
1645188370000|2022-02-18 12:46:10|119.58|119.56|119.6|119.56|119.6|119.56|119.58|119.56|1293
1645188420000|2022-02-18 12:47:00|119.58|119.54|119.58|119.52|119.58|119.54|119.58|119.52|5522
1645188460000|2022-02-18 12:47:40|119.54||119.58||119.58||119.54||4359
1645188480000|2022-02-18 12:48:00|119.54||119.58||119.58||119.54||0
1645188510000|2022-02-18 12:48:30|119.6|119.54|119.6|119.54|119.6|119.54|119.6|119.54|10
1645188560000|2022-02-18 12:49:20|119.58||119.58||119.58||119.56||1
1645188570000|2022-02-18 12:49:30|119.54|119.52|119.56|119.52|119.58|119.52|119.54|119.52|511
1645188580000|2022-02-18 12:49:40|119.58|119.54|119.56|119.54|119.6|119.54|119.56|119.52|2113
1645188590000|2022-02-18 12:49:50|119.54|119.52|119.54|119.48|119.56|119.52|119.52|119.48|7164
1645188600000|2022-02-18 12:50:00|||||||||6239
1645188610000|2022-02-18 12:50:10||119.5||119.5||119.5||119.5|550
1645188620000|2022-02-18 12:50:20|119.56|119.52|119.54|119.52|119.56|119.52|119.54|119.5|2000
1645188750000|2022-02-18 12:52:30|119.56|119.54|119.56|119.52|119.6|119.56|119.56|119.52|75
1645188760000|2022-02-18 12:52:40|119.54|119.5|119.56|119.5|119.56|119.5|119.54|119.5|394
1645188840000|2022-02-18 12:54:00|119.54||119.54||119.54||119.54||164
1645188850000|2022-02-18 12:54:10|119.56|119.52|119.56|119.5|119.56|119.52|119.56|119.5|41
1645188860000|2022-02-18 12:54:20||119.52||119.52||119.52||119.52|4000
1645188950000|2022-02-18 12:55:50|119.6|119.54|119.58|119.52|119.6|119.56|119.58|119.52|2
1645188960000|2022-02-18 12:56:00|119.56|119.5|119.54|119.5|119.56|119.5|119.54|119.5|114
1645188970000|2022-02-18 12:56:10|119.56|119.52|119.6|119.54|119.62|119.56|119.56|119.52|5697
1645188980000|2022-02-18 12:56:20|119.62|119.52|119.58|119.52|119.62|119.54|119.58|119.52|0
1645189020000|2022-02-18 12:57:00||119.5||119.5||119.5||119.5|0
1645189040000|2022-02-18 12:57:20||119.52||119.5||119.52||119.5|0
1645189050000|2022-02-18 12:57:30|119.56||119.58||119.58||119.54||0
1645189060000|2022-02-18 12:57:40|119.56||119.56||119.56||119.56||0
1645189080000|2022-02-18 12:58:00|119.58||119.58||119.58||119.58||2092
1645189100000|2022-02-18 12:58:20|119.56|119.52|119.6|119.52|119.6|119.52|119.54|119.52|535
1645189120000|2022-02-18 12:58:40|||||||||1000
1645189130000|2022-02-18 12:58:50|119.58|119.5|119.48|119.42|119.58|119.5|119.48|119.42|20068
1645189160000|2022-02-18 12:59:20|119.5|119.44|119.52|119.5|119.54|119.5|119.5|119.44|13048
1645189170000|2022-02-18 12:59:30|119.5|119.48|119.52|119.46|119.52|119.48|119.5|119.46|822
1645189190000|2022-02-18 12:59:50|119.5||119.5||119.5||119.5||0
1645189200000|2022-02-18 13:00:00|119.52|119.48|119.52|119.48|119.52|119.48|119.52|119.48|2406
1645189220000|2022-02-18 13:00:20|119.5||119.52||119.52||119.5||2000
1645189240000|2022-02-18 13:00:40|119.54|119.5|119.54|119.48|119.54|119.5|119.54|119.48|1693
1645189260000|2022-02-18 13:01:00|||||||||2489
1645189280000|2022-02-18 13:01:20|119.52||119.52||119.52||119.52||250
1645189290000|2022-02-18 13:01:30|119.54||119.54||119.54||119.54||0
1645189300000|2022-02-18 13:01:40|119.52||119.54||119.54||119.52||2000
1645189330000|2022-02-18 13:02:10|119.56|119.5|119.54|119.48|119.58|119.54|119.54|119.48|3600
1645189360000|2022-02-18 13:02:40|119.56|119.52|119.58|119.52|119.58|119.52|119.56|119.48|2159
1645189390000|2022-02-18 13:03:10|119.56||119.54||119.56||119.54||0
1645189400000|2022-02-18 13:03:20|||||||||2313
1645189410000|2022-02-18 13:03:30|119.52|119.48|119.52|119.46|119.52|119.52|119.48|119.44|4493
1645189430000|2022-02-18 13:03:50|119.48|119.48|119.52|119.46|119.52|119.48|119.48|119.46|2000
1645189470000|2022-02-18 13:04:30|119.54|119.48|119.54|119.5|119.54|119.5|119.54|119.48|1821
1645189500000|2022-02-18 13:05:00|119.56|119.54|119.62|119.58|119.64|119.58|119.56|119.54|5470
1645189510000|2022-02-18 13:05:10||119.56||119.58||119.58||119.54|0
1645189520000|2022-02-18 13:05:20|119.64|119.6|119.66|119.62|119.7|119.64|119.64|119.6|2409
1645189550000|2022-02-18 13:05:50|119.68||119.66||119.68||119.66||0
1645189580000|2022-02-18 13:06:20|119.68|119.6|119.64|119.6|119.68|119.6|119.64|119.6|4524
1645189620000|2022-02-18 13:07:00|119.62|119.58|119.58|119.52|119.62|119.58|119.58|119.52|2879
1645189630000|2022-02-18 13:07:10|||||||||1685
1645189650000|2022-02-18 13:07:30|119.56||119.56||119.56||119.56||0
1645189670000|2022-02-18 13:07:50|119.58||119.58||119.6||119.58||10
1645189680000|2022-02-18 13:08:00|119.6|119.54|119.6|119.54|119.64|119.58|119.58|119.52|14965
1645189700000|2022-02-18 13:08:20||119.58||119.58||119.58||119.58|69
1645189710000|2022-02-18 13:08:30||119.56||119.58||119.58||119.56|7914
1645189720000|2022-02-18 13:08:40||119.56||119.56||119.56||119.56|410
1645189740000|2022-02-18 13:09:00|119.58|119.54|119.38|119.32|119.58|119.54|119.38|119.32|10792
1645189750000|2022-02-18 13:09:10|119.36|119.3|119.28|119.22|119.36|119.3|119.26|119.2|6258
1645189760000|2022-02-18 13:09:20|119.24|119.2|119.32|119.22|119.34|119.26|119.24|119.2|8558
1645189770000|2022-02-18 13:09:30|119.3|119.2|119.24|119.18|119.3|119.2|119.24|119.18|0
1645189780000|2022-02-18 13:09:40|119.2|119.2|119.22|119.18|119.28|119.22|119.2|119.18|10860
1645189790000|2022-02-18 13:09:50|119.18|119.16|119.18|119.14|119.22|119.16|119.18|119.1|7103
1645189800000|2022-02-18 13:10:00|119.16|119.12|119.2|119.14|119.2|119.14|119.14|119.08|11555
1645189810000|2022-02-18 13:10:10|119.18|119.12|119.14|119.04|119.18|119.12|119.1|119|4287
1645189820000|2022-02-18 13:10:20|119.12|119.02|119.06|119.02|119.12|119.02|119.06|119.02|33
1645189830000|2022-02-18 13:10:30|119.04|118.98|119.08|118.98|119.1|119.02|119.02|118.92|3918
1645189840000|2022-02-18 13:10:40|119.04|118.96|119.04|118.98|119.04|118.98|119|118.9|2000
1645189850000|2022-02-18 13:10:50|119.06|119|119.04|118.98|119.06|119|119.02|118.98|4458
1645189860000|2022-02-18 13:11:00|119.02|118.96|119.02|118.94|119.02|118.96|119.02|118.94|0
1645189870000|2022-02-18 13:11:10|119.04|118.96|118.98|118.92|119.06|118.98|118.96|118.88|5513
1645189880000|2022-02-18 13:11:20|118.96||118.96||118.96||118.96||0
1645189890000|2022-02-18 13:11:30|118.94||118.94||118.94||118.94||0
1645189900000|2022-02-18 13:11:40|118.96|118.94|119.02|118.96|119.02|118.98|118.96|118.94|9544
1645189910000|2022-02-18 13:11:50||118.98||118.96||118.98||118.96|0
1645189920000|2022-02-18 13:12:00|119|118.98|119.02|118.96|119.02|118.98|119|118.96|615
1645189930000|2022-02-18 13:12:10|119|118.98|119.02|118.96|119.02|118.98|119|118.96|0
1645189940000|2022-02-18 13:12:20|119.04|118.98|119.06|119|119.08|119|119.04|118.98|1956
1645189950000|2022-02-18 13:12:30|119.04||119.04||119.04||119.04||0
1645189980000|2022-02-18 13:13:00|119.06|119.02|119.1|119.06|119.1|119.06|119.06|119.02|14761
1645189990000|2022-02-18 13:13:10|119.14|119.08|119.18|119.14|119.18|119.14|119.14|119.08|4487
1645190010000|2022-02-18 13:13:30|119.16|119.12|119.16|119.12|119.16|119.12|119.16|119.12|3584
1645190020000|2022-02-18 13:13:40|119.18|119.14|119.14|119.1|119.18|119.14|119.14|119.1|11909
1645190030000|2022-02-18 13:13:50|119.16||119.16||119.16||119.16||0
1645190040000|2022-02-18 13:14:00|119.14|119.08|119.06|119.02|119.14|119.08|119.04|119.02|3464
1645190060000|2022-02-18 13:14:20|119.08|119.04|119.06|119.02|119.14|119.08|119.04|119|16763
1645190080000|2022-02-18 13:14:40|119.04|119|119.04|119|119.04|119|119.04|119|0
1645190090000|2022-02-18 13:14:50|119|118.96|119.02|118.96|119.04|119.02|119|118.96|8189
1645190100000|2022-02-18 13:15:00|119|118.94|118.96|118.9|119|118.94|118.96|118.88|11402
1645190110000|2022-02-18 13:15:10|118.98|118.94|119.04|119|119.04|119|118.98|118.9|25421
1645190120000|2022-02-18 13:15:20|119.06|119.02|119.1|119.02|119.12|119.02|119.06|119.02|3779
1645190130000|2022-02-18 13:15:30|119.08|119|119.04|118.98|119.08|119|119|118.98|6424
1645190150000|2022-02-18 13:15:50|119.06|119|119.04|118.98|119.06|119|119.04|118.98|608
1645190160000|2022-02-18 13:16:00|119.06|119|119.06|119|119.06|119|119.06|119|0
1645190190000|2022-02-18 13:16:30|119.04||119.04||119.04||119.04||8559
1645190200000|2022-02-18 13:16:40|119.06|119.02|119.1|119.06|119.1|119.06|119.06|119.02|5249
1645190210000|2022-02-18 13:16:50|119.12|119.08|119.12|119.06|119.16|119.08|119.12|119.06|4896
1645190260000|2022-02-18 13:17:40|119.14|119.08|119.12|119.08|119.16|119.08|119.1|119.06|4627
1645190270000|2022-02-18 13:17:50||119.06||119.06||119.06||119.06|34
1645190280000|2022-02-18 13:18:00|119.1|119.04|119.06|118.98|119.1|119.04|119.06|118.96|4254
1645190290000|2022-02-18 13:18:10||118.96||118.98||118.98||118.96|1830
1645190300000|2022-02-18 13:18:20|119.1|119|119.1|119.04|119.1|119.06|119.06|119|15653
1645190310000|2022-02-18 13:18:30|119.12|119.08|119.14|119.1|119.14|119.12|119.12|119.08|679
1645190320000|2022-02-18 13:18:40||119.08||119.08||119.08||119.08|0
1645190330000|2022-02-18 13:18:50|119.12|119.04|119.1|119.04|119.12|119.04|119.08|119.04|3502
1645190340000|2022-02-18 13:19:00|119.08||119.08||119.1||119.08||1000
1645190350000|2022-02-18 13:19:10|||||||||6726
1645190360000|2022-02-18 13:19:20|119.1|119.06|119.14|119.08|119.16|119.08|119.1|119.06|87
1645190370000|2022-02-18 13:19:30|119.12|119.06|119.1|119.04|119.12|119.06|119.1|119.04|0
1645190390000|2022-02-18 13:19:50|119.06|119.02|119.06|119.02|119.08|119.02|119.06|119|14894
1645190400000|2022-02-18 13:20:00|119.04|119|119.06|119|119.06|119.04|119.04|119|5483
1645190410000|2022-02-18 13:20:10||119.02||119||119.02||119|1753
1645190420000|2022-02-18 13:20:20|119.04||119.04||119.04||119.04||80
1645190430000|2022-02-18 13:20:30|||||||||2525
1645190460000|2022-02-18 13:21:00|119.02|118.98|118.98|118.92|119.04|118.98|118.98|118.9|8404
1645190470000|2022-02-18 13:21:10||118.94||118.94||118.94||118.94|0
1645190490000|2022-02-18 13:21:30|119|118.96|118.98|118.94|119.06|119|118.98|118.94|6099
1645190500000|2022-02-18 13:21:40|119|118.96|119.02|118.94|119.02|118.96|119|118.94|16482
1645190510000|2022-02-18 13:21:50||118.96||118.96||118.96||118.96|0
1645190530000|2022-02-18 13:22:10|119|118.94|119|118.94|119|118.94|119|118.94|0
1645190550000|2022-02-18 13:22:30|119.02|118.96|119.06|119|119.06|119.02|119.02|118.96|5337
1645190560000|2022-02-18 13:22:40|119.04|118.98|119|118.94|119.04|118.98|119|118.94|10446
1645190570000|2022-02-18 13:22:50|118.96||119||119||118.96||0
1645190580000|2022-02-18 13:23:00|118.98|118.92|119|118.92|119|118.92|118.96|118.92|3719
1645190590000|2022-02-18 13:23:10||118.94||118.94||118.94||118.94|2468
1645190610000|2022-02-18 13:23:30|118.96|118.92|118.96|118.92|118.98|118.92|118.96|118.92|418
1645190620000|2022-02-18 13:23:40|118.94||118.96||118.96||118.94||0
1645190630000|2022-02-18 13:23:50|118.94||118.96||118.96||118.94||0
1645190640000|2022-02-18 13:24:00|118.94|118.9|118.94|118.9|118.96|118.9|118.94|118.9|1166
1645190650000|2022-02-18 13:24:10|118.92|118.88|118.92|118.88|118.92|118.88|118.92|118.88|7671
1645190660000|2022-02-18 13:24:20|118.94|118.9|118.94|118.9|118.94|118.9|118.94|118.9|171
1645190670000|2022-02-18 13:24:30||118.88||118.9||118.9||118.88|0
1645190680000|2022-02-18 13:24:40|118.92||118.92||118.94||118.92||0
1645190700000|2022-02-18 13:25:00|118.94|118.92|118.96|118.9|118.96|118.94|118.94|118.9|6703
1645190710000|2022-02-18 13:25:10|118.94||118.94||118.94||118.94||0
1645190720000|2022-02-18 13:25:20|||||||||25
1645190730000|2022-02-18 13:25:30|118.9|118.88|118.88|118.82|118.9|118.88|118.88|118.8|10647
1645190740000|2022-02-18 13:25:40|118.86|118.78|118.82|118.74|118.86|118.78|118.8|118.7|7087
1645190750000|2022-02-18 13:25:50|118.8|118.72|118.76|118.7|118.8|118.72|118.74|118.66|44
1645190760000|2022-02-18 13:26:00|118.74|118.68|118.66|118.62|118.76|118.7|118.66|118.62|10699
1645190770000|2022-02-18 13:26:10|118.64|118.6|118.54|118.48|118.64|118.6|118.5|118.4|5743
1645190780000|2022-02-18 13:26:20|118.5|118.46|118.5|118.46|118.5|118.46|118.5|118.46|0
1645190790000|2022-02-18 13:26:30|||||||||5000
1645190800000|2022-02-18 13:26:40|118.48|118.42|118.48|118.42|118.48|118.42|118.44|118.36|2459
1645190810000|2022-02-18 13:26:50|118.46|118.4|118.44|118.38|118.48|118.42|118.4|118.38|28000
1645190820000|2022-02-18 13:27:00|118.46|118.42|118.48|118.38|118.5|118.46|118.46|118.38|46609
1645190830000|2022-02-18 13:27:10|118.5|118.4|118.5|118.44|118.52|118.48|118.5|118.4|15857
1645190840000|2022-02-18 13:27:20|118.48|118.4|118.5|118.46|118.5|118.46|118.48|118.38|0
1645190850000|2022-02-18 13:27:30|118.54|118.5|118.56|118.5|118.6|118.54|118.54|118.46|22009
1645190860000|2022-02-18 13:27:40|118.58|118.52|118.64|118.6|118.64|118.6|118.58|118.52|2000
1645190870000|2022-02-18 13:27:50|118.68|118.62|118.68|118.62|118.72|118.64|118.66|118.6|4039
1645190880000|2022-02-18 13:28:00||118.64||118.64||118.66||118.64|0
1645190890000|2022-02-18 13:28:10|118.72|118.66|118.7|118.66|118.72|118.66|118.7|118.66|2
1645190900000|2022-02-18 13:28:20|118.72|118.68|118.72|118.64|118.76|118.7|118.7|118.62|24554
1645190910000|2022-02-18 13:28:30|118.74|118.62|118.72|118.64|118.74|118.64|118.7|118.62|0
1645190920000|2022-02-18 13:28:40|118.74|118.68|118.68|118.6|118.74|118.68|118.68|118.6|6950
1645190930000|2022-02-18 13:28:50|118.66|118.64|118.64|118.56|118.68|118.64|118.64|118.56|4051
1645190940000|2022-02-18 13:29:00|118.62|118.6|118.58|118.52|118.62|118.6|118.58|118.48|5200
1645190950000|2022-02-18 13:29:10|118.6|118.54|118.62|118.54|118.68|118.58|118.58|118.54|12518
1645190960000|2022-02-18 13:29:20|118.58|118.52|118.64|118.58|118.64|118.58|118.58|118.52|4034
1645190970000|2022-02-18 13:29:30|118.6|118.56|118.6|118.52|118.6|118.56|118.56|118.52|9107
1645190980000|2022-02-18 13:29:40|118.58|118.5|118.56|118.48|118.58|118.5|118.56|118.48|1453
1645190990000|2022-02-18 13:29:50|118.58|118.5|118.58|118.5|118.64|118.54|118.58|118.5|17139
1645191000000|2022-02-18 13:30:00|118.54|118.48|118.46|118.38|118.54|118.5|118.46|118.36|11759
1645191010000|2022-02-18 13:30:10|118.48|118.4|118.48|118.42|118.5|118.44|118.46|118.38|0
1645191020000|2022-02-18 13:30:20|118.46|118.38|118.58|118.5|118.58|118.5|118.46|118.38|22359
1645191030000|2022-02-18 13:30:30|118.56|118.52|118.52|118.44|118.62|118.54|118.52|118.4|31469
1645191040000|2022-02-18 13:30:40|118.54|118.46|118.54|118.44|118.54|118.48|118.5|118.44|2000
1645191050000|2022-02-18 13:30:50|118.5|118.42|118.54|118.46|118.54|118.48|118.5|118.4|7828
1645191060000|2022-02-18 13:31:00|118.5|118.48|118.46|118.36|118.5|118.48|118.46|118.36|9363
1645191070000|2022-02-18 13:31:10||118.38||118.38||118.38||118.36|0
1645191080000|2022-02-18 13:31:20|118.44|118.36|118.42|118.36|118.44|118.4|118.42|118.36|3500
1645191090000|2022-02-18 13:31:30|118.44|118.38|118.48|118.42|118.48|118.42|118.42|118.36|23432
1645191100000|2022-02-18 13:31:40|118.46|118.44|118.42|118.34|118.46|118.44|118.42|118.32|11952
1645191110000|2022-02-18 13:31:50|118.4|118.32|118.4|118.34|118.4|118.34|118.4|118.28|7229
1645191120000|2022-02-18 13:32:00||118.3||118.3||118.3||118.3|0
1645191130000|2022-02-18 13:32:10||118.32||118.34||118.34||118.3|164
1645191140000|2022-02-18 13:32:20|118.42|118.36|118.44|118.38|118.46|118.4|118.42|118.36|9150
1645191150000|2022-02-18 13:32:30|118.46|118.4|118.46|118.4|118.46|118.4|118.46|118.4|783
1645191160000|2022-02-18 13:32:40|118.44|118.38|118.46|118.38|118.46|118.38|118.44|118.38|20462
1645191170000|2022-02-18 13:32:50|118.44|118.34|118.36|118.3|118.44|118.34|118.36|118.3|11531
1645191180000|2022-02-18 13:33:00|118.32|118.28|118.28|118.2|118.32|118.28|118.26|118.14|8822
1645191190000|2022-02-18 13:33:10|118.26|118.16|118.22|118.12|118.26|118.16|118.22|118.12|18414
1645191200000|2022-02-18 13:33:20|118.18||118.18||118.18||118.18||0
1645191210000|2022-02-18 13:33:30|118.2|118.14|118.26|118.2|118.26|118.22|118.2|118.14|8166
1645191220000|2022-02-18 13:33:40|118.24|118.18|118.24|118.18|118.26|118.2|118.24|118.16|3500
1645191230000|2022-02-18 13:33:50|118.26|118.2|118.3|118.24|118.3|118.24|118.26|118.2|7767
1645191240000|2022-02-18 13:34:00|118.32|118.28|118.4|118.3|118.44|118.34|118.32|118.28|6999
1645191250000|2022-02-18 13:34:10|118.38||118.4||118.4||118.38||0
1645191260000|2022-02-18 13:34:20|118.42|118.34|118.42|118.34|118.42|118.34|118.42|118.3|1074
1645191270000|2022-02-18 13:34:30|118.4|118.3|118.4|118.3|118.4|118.3|118.4|118.3|1357
1645191280000|2022-02-18 13:34:40|118.42|118.32|118.36|118.3|118.44|118.36|118.36|118.3|10699
1645191290000|2022-02-18 13:34:50|118.4|118.32|118.4|118.32|118.4|118.34|118.36|118.32|6907
1645191300000|2022-02-18 13:35:00|118.42|118.34|118.44|118.4|118.5|118.42|118.42|118.34|6679
1645191310000|2022-02-18 13:35:10|118.46||118.46||118.46||118.46||65
1645191320000|2022-02-18 13:35:20|118.44|118.42|118.36|118.28|118.44|118.42|118.36|118.26|17746
1645191330000|2022-02-18 13:35:30|118.34|118.26|118.4|118.32|118.4|118.32|118.32|118.24|2588
1645191340000|2022-02-18 13:35:40|118.38|118.3|118.5|118.4|118.5|118.4|118.38|118.28|324
1645191350000|2022-02-18 13:35:50|118.48|118.36|118.46|118.38|118.48|118.38|118.42|118.32|2000
1645191360000|2022-02-18 13:36:00|118.44|118.36|118.32|118.24|118.44|118.36|118.32|118.24|2604
1645191370000|2022-02-18 13:36:10||118.26||118.26||118.26||118.26|0
1645191380000|2022-02-18 13:36:20|118.3|118.24|118.26|118.18|118.3|118.24|118.26|118.14|2788
1645191390000|2022-02-18 13:36:30|118.3|118.2|118.32|118.24|118.32|118.28|118.26|118.2|2468
1645191400000|2022-02-18 13:36:40||118.26||118.26||118.26||118.24|3277
1645191410000|2022-02-18 13:36:50|118.36|118.28|118.36|118.32|118.4|118.32|118.36|118.28|2747
1645191420000|2022-02-18 13:37:00|118.34|118.28|118.34|118.22|118.34|118.28|118.3|118.2|6423
1645191430000|2022-02-18 13:37:10||118.24||118.24||118.24||118.24|0
1645191440000|2022-02-18 13:37:20||118.26||118.24||118.26||118.24|741
1645191450000|2022-02-18 13:37:30|118.32||118.3||118.32||118.3||0
1645191460000|2022-02-18 13:37:40||118.26||118.24||118.26||118.24|0
1645191470000|2022-02-18 13:37:50||118.26||118.24||118.26||118.24|2000
1645191480000|2022-02-18 13:38:00|118.28|118.26|118.36|118.28|118.36|118.28|118.28|118.24|7413
1645191490000|2022-02-18 13:38:10|118.34|118.26|118.36|118.3|118.36|118.3|118.34|118.26|2000
1645191500000|2022-02-18 13:38:20|118.34|118.32|118.4|118.32|118.4|118.32|118.34|118.32|6762
1645191510000|2022-02-18 13:38:30|118.42|118.34|118.46|118.36|118.46|118.36|118.42|118.34|0
1645191520000|2022-02-18 13:38:40|118.44||118.46||118.46||118.44||0
1645191530000|2022-02-18 13:38:50|118.48|118.38|118.46|118.36|118.52|118.44|118.36|118.3|28225
1645191540000|2022-02-18 13:39:00|118.42|118.4|118.4|118.32|118.42|118.4|118.36|118.3|1920
1645191550000|2022-02-18 13:39:10|118.38|118.3|118.38|118.3|118.42|118.32|118.38|118.3|0
1645191580000|2022-02-18 13:39:40|118.4|118.32|118.38|118.3|118.42|118.32|118.38|118.3|12
1645191590000|2022-02-18 13:39:50|118.36||118.36||118.38||118.36||700
1645191600000|2022-02-18 13:40:00|118.34||118.36||118.36||118.34||1400
1645191620000|2022-02-18 13:40:20|118.34|118.32|118.36|118.3|118.36|118.32|118.34|118.28|8031
1645191630000|2022-02-18 13:40:30|118.34|118.32|118.3|118.22|118.34|118.32|118.3|118.22|3888
1645191640000|2022-02-18 13:40:40|118.34|118.24|118.34|118.28|118.36|118.3|118.34|118.24|5181
1645191650000|2022-02-18 13:40:50|118.36|118.3|118.36|118.28|118.36|118.3|118.36|118.28|0
1645191660000|2022-02-18 13:41:00|118.38|118.3|118.34|118.28|118.38|118.34|118.34|118.28|7458
1645191670000|2022-02-18 13:41:10|118.3|118.26|118.3|118.26|118.3|118.26|118.3|118.26|2816
1645191680000|2022-02-18 13:41:20|118.32||118.3||118.32||118.3||0
1645191690000|2022-02-18 13:41:30|118.32||118.32||118.32||118.32||0
1645191700000|2022-02-18 13:41:40|118.36|118.28|118.36|118.28|118.36|118.28|118.36|118.26|4
1645191710000|2022-02-18 13:41:50||118.3||118.28||118.3||118.28|0
1645191720000|2022-02-18 13:42:00|118.34||118.34||118.34||118.34||50
1645191730000|2022-02-18 13:42:10||118.3||118.3||118.3||118.3|0
1645191770000|2022-02-18 13:42:50|||||||||37827
1645191780000|2022-02-18 13:43:00|118.36|118.32|118.2|118.12|118.36|118.32|118.18|118.1|24493
1645191790000|2022-02-18 13:43:10|||||||||3284
1645191800000|2022-02-18 13:43:20|118.22|118.14|118.24|118.18|118.24|118.2|118.22|118.14|1590
1645191810000|2022-02-18 13:43:30|118.28|118.2|118.3|118.26|118.32|118.26|118.28|118.2|3310
1645191820000|2022-02-18 13:43:40||118.24||118.24||118.24||118.24|0
1645191830000|2022-02-18 13:43:50||118.26||118.26||118.26||118.26|0
1645191860000|2022-02-18 13:44:20|||||||||433
1645191880000|2022-02-18 13:44:40|118.28|118.24|118.3|118.24|118.3|118.24|118.28|118.24|5969
1645191890000|2022-02-18 13:44:50||118.26||118.24||118.26||118.24|7000
1645191900000|2022-02-18 13:45:00|118.28||118.28||118.28||118.28||18604
1645191910000|2022-02-18 13:45:10|118.3|118.26|118.34|118.26|118.36|118.28|118.28|118.24|7136
1645191920000|2022-02-18 13:45:20|118.36|118.28|118.34|118.3|118.42|118.36|118.34|118.28|11692
1645191930000|2022-02-18 13:45:30|118.32|118.28|118.32|118.28|118.32|118.28|118.32|118.28|1411
1645191940000|2022-02-18 13:45:40|118.34||118.34||118.34||118.34||0
1645191960000|2022-02-18 13:46:00|118.3|118.26|118.34|118.28|118.36|118.28|118.3|118.26|5468
1645191970000|2022-02-18 13:46:10|118.38|118.3|118.38|118.34|118.38|118.34|118.38|118.3|21
1645192010000|2022-02-18 13:46:50|118.36|118.3|118.36|118.28|118.36|118.3|118.32|118.28|9544
1645192020000|2022-02-18 13:47:00|118.38|118.3|118.34|118.3|118.42|118.3|118.32|118.3|3067
1645192050000|2022-02-18 13:47:30|||||||||32
1645192060000|2022-02-18 13:47:40|118.32|118.28|118.38|118.3|118.4|118.32|118.32|118.28|11849
1645192080000|2022-02-18 13:48:00|118.34|118.32|118.4|118.32|118.42|118.32|118.34|118.32|6455
1645192100000|2022-02-18 13:48:20|118.36|118.3|118.38|118.34|118.42|118.36|118.36|118.3|10828
1645192110000|2022-02-18 13:48:30|118.42|118.38|118.42|118.34|118.42|118.38|118.42|118.34|8
1645192120000|2022-02-18 13:48:40|118.46|118.38|118.54|118.46|118.56|118.48|118.46|118.36|5111
1645192130000|2022-02-18 13:48:50|118.5|118.44|118.52|118.46|118.54|118.48|118.5|118.44|512
1645192140000|2022-02-18 13:49:00||118.48||118.48||118.48||118.48|0
1645192150000|2022-02-18 13:49:10|118.54|118.5|118.58|118.5|118.58|118.5|118.54|118.5|250
1645192160000|2022-02-18 13:49:20|118.6|118.52|118.58|118.5|118.6|118.52|118.58|118.5|0
1645192180000|2022-02-18 13:49:40|118.62|118.52|118.58|118.5|118.62|118.52|118.58|118.5|0
1645192190000|2022-02-18 13:49:50|118.6|118.54|118.64|118.56|118.64|118.56|118.6|118.54|0
1645192200000|2022-02-18 13:50:00|118.62|118.52|118.54|118.5|118.62|118.54|118.54|118.5|18394
1645192210000|2022-02-18 13:50:10|118.58|118.52|118.56|118.48|118.62|118.56|118.54|118.46|4861
1645192220000|2022-02-18 13:50:20||118.46||118.48||118.48||118.46|0
1645192230000|2022-02-18 13:50:30||118.5||118.5||118.5||118.5|2
1645192260000|2022-02-18 13:51:00|118.58|118.52|118.6|118.52|118.6|118.52|118.58|118.52|0
1645192270000|2022-02-18 13:51:10|118.56||118.56||118.56||118.56||0
1645192300000|2022-02-18 13:51:40|118.6|118.5|118.6|118.5|118.6|118.52|118.6|118.5|502
1645192310000|2022-02-18 13:51:50||118.54||118.5||118.54||118.5|2275
1645192320000|2022-02-18 13:52:00||118.54||118.5||118.54||118.5|0
1645192330000|2022-02-18 13:52:10|118.58|118.54|118.56|118.5|118.6|118.54|118.56|118.5|0
1645192360000|2022-02-18 13:52:40|118.6|118.54|118.58|118.52|118.6|118.56|118.56|118.5|10372
1645192380000|2022-02-18 13:53:00|118.6|118.56|118.62|118.56|118.68|118.6|118.6|118.52|7078
1645192390000|2022-02-18 13:53:10|118.6|118.54|118.62|118.54|118.62|118.56|118.58|118.52|0
1645192400000|2022-02-18 13:53:20||118.56||118.56||118.56||118.54|0
1645192420000|2022-02-18 13:53:40|118.6|118.52|118.58|118.5|118.6|118.52|118.58|118.48|2000
1645192450000|2022-02-18 13:54:10||118.54||118.54||118.54||118.54|16000
1645192460000|2022-02-18 13:54:20|118.56|118.5|118.54|118.48|118.58|118.5|118.54|118.48|110
1645192470000|2022-02-18 13:54:30||118.5||118.48||118.5||118.48|83
1645192490000|2022-02-18 13:54:50|118.52|118.5|118.54|118.5|118.58|118.5|118.52|118.5|14226
1645192500000|2022-02-18 13:55:00|118.58|118.54|118.58|118.52|118.58|118.54|118.56|118.5|3
1645192510000|2022-02-18 13:55:10||118.54||118.54||118.54||118.54|0
1645192520000|2022-02-18 13:55:20||118.52||118.52||118.54||118.52|0
1645192530000|2022-02-18 13:55:30||118.54||118.52||118.54||118.52|2001
1645192550000|2022-02-18 13:55:50|118.56|118.54|118.56|118.52|118.58|118.54|118.56|118.52|1684
1645192560000|2022-02-18 13:56:00|118.54|118.48|118.56|118.5|118.56|118.5|118.54|118.48|7526
1645192570000|2022-02-18 13:56:10|118.54|118.48|118.54|118.48|118.54|118.48|118.54|118.48|0
1645192590000|2022-02-18 13:56:30||118.5||118.5||118.5||118.5|307
1645192600000|2022-02-18 13:56:40||118.48||118.48||118.48||118.48|0
1645192620000|2022-02-18 13:57:00|||||||||2110
1645192650000|2022-02-18 13:57:30||118.5||118.5||118.5||118.5|0
1645192660000|2022-02-18 13:57:40|118.52|118.48|118.52|118.48|118.54|118.48|118.52|118.48|2012
1645192670000|2022-02-18 13:57:50|118.5|118.46|118.5|118.44|118.5|118.46|118.48|118.44|20142
1645192680000|2022-02-18 13:58:00|118.52|118.46|118.5|118.46|118.52|118.46|118.5|118.46|0
1645192690000|2022-02-18 13:58:10|118.52|118.5|118.52|118.48|118.52|118.5|118.5|118.46|8182
1645192700000|2022-02-18 13:58:20|118.54|118.52|118.54|118.5|118.54|118.52|118.52|118.48|274
1645192710000|2022-02-18 13:58:30||118.48||118.48||118.48||118.48|0
1645192750000|2022-02-18 13:59:10|||||||||10000
1645192760000|2022-02-18 13:59:20|118.52|118.46|118.42|118.36|118.52|118.46|118.4|118.34|20333
1645192770000|2022-02-18 13:59:30|118.4|118.34|118.4|118.34|118.4|118.34|118.4|118.34|4197
1645192800000|2022-02-18 14:00:00|118.36||118.4||118.4||118.36||3472
1645192810000|2022-02-18 14:00:10|||||||||4223
1645192820000|2022-02-18 14:00:20|118.44|118.36|118.44|118.4|118.46|118.4|118.4|118.36|8272
1645192850000|2022-02-18 14:00:50|118.46|118.42|118.48|118.42|118.52|118.46|118.44|118.38|11409
1645192860000|2022-02-18 14:01:00|118.46|118.44|118.48|118.44|118.48|118.44|118.46|118.44|0
1645192880000|2022-02-18 14:01:20|118.46|118.42|118.48|118.44|118.48|118.44|118.44|118.42|2641
1645192890000|2022-02-18 14:01:30|118.5|118.46|118.48|118.42|118.5|118.46|118.42|118.4|894
1645192910000|2022-02-18 14:01:50|118.46|118.44|118.48|118.44|118.48|118.44|118.46|118.4|0
1645192950000|2022-02-18 14:02:30||118.46||118.44||118.46||118.44|200
1645192970000|2022-02-18 14:02:50|||||||||4277
1645192980000|2022-02-18 14:03:00|118.5|118.46|118.5|118.46|118.5|118.46|118.5|118.44|2814
1645192990000|2022-02-18 14:03:10|118.52|118.48|118.52|118.48|118.52|118.48|118.52|118.48|1473
1645193000000|2022-02-18 14:03:20|118.54|118.46|118.54|118.5|118.54|118.5|118.54|118.46|5092
1645193010000|2022-02-18 14:03:30||118.48||118.48||118.5||118.48|0
1645193040000|2022-02-18 14:04:00|||||||||2110
1645193050000|2022-02-18 14:04:10||118.5||118.5||118.5||118.5|0
1645193070000|2022-02-18 14:04:30|||||||||350
1645193100000|2022-02-18 14:05:00||118.52||118.5||118.52||118.5|638
1645193120000|2022-02-18 14:05:20|118.52|118.48|118.52|118.48|118.54|118.48|118.52|118.48|6803
1645193130000|2022-02-18 14:05:30|||||||||158
1645193140000|2022-02-18 14:05:40|118.5||118.52||118.52||118.5||0
1645193170000|2022-02-18 14:06:10|||||||||8780
1645193190000|2022-02-18 14:06:30|118.5|118.46|118.5|118.44|118.5|118.46|118.48|118.44|5532
1645193200000|2022-02-18 14:06:40|118.52|118.46|118.5|118.44|118.52|118.46|118.48|118.44|879
1645193230000|2022-02-18 14:07:10|118.48|118.42|118.44|118.4|118.48|118.42|118.4|118.34|20184
1645193240000|2022-02-18 14:07:20|118.46|118.42|118.5|118.44|118.5|118.44|118.46|118.42|4379
1645193270000|2022-02-18 14:07:50|118.54|118.46|118.56|118.5|118.56|118.5|118.54|118.46|17188
1645193280000|2022-02-18 14:08:00|118.54||118.54||118.54||118.54||0
1645193290000|2022-02-18 14:08:10|118.56||118.54||118.56||118.54||0
1645193310000|2022-02-18 14:08:30|118.56|118.46|118.5|118.46|118.56|118.46|118.5|118.46|1648
1645193320000|2022-02-18 14:08:40|118.48|118.42|118.5|118.44|118.5|118.44|118.48|118.4|3367
1645193330000|2022-02-18 14:08:50|118.52||118.5||118.52||118.5||0
1645193340000|2022-02-18 14:09:00|118.52|118.46|118.6|118.56|118.64|118.56|118.52|118.46|14373
1645193360000|2022-02-18 14:09:20|118.64|118.58|118.64|118.6|118.64|118.6|118.64|118.56|2
1645193370000|2022-02-18 14:09:30|118.62|118.62|118.76|118.7|118.76|118.7|118.62|118.62|38636
1645193380000|2022-02-18 14:09:40|118.78|118.74|118.82|118.78|118.82|118.78|118.78|118.72|10867
1645193390000|2022-02-18 14:09:50|118.8|118.74|118.76|118.7|118.82|118.74|118.72|118.7|18260
1645193400000|2022-02-18 14:10:00|118.78|118.66|118.82|118.74|118.82|118.76|118.72|118.66|19752
1645193410000|2022-02-18 14:10:10|118.8|118.72|118.72|118.68|118.8|118.72|118.7|118.66|5243
1645193420000|2022-02-18 14:10:20|118.7|118.66|118.66|118.62|118.7|118.66|118.66|118.62|6417
1645193430000|2022-02-18 14:10:30|118.64|118.58|118.64|118.56|118.64|118.6|118.62|118.54|3165
1645193440000|2022-02-18 14:10:40|118.62||118.62||118.62||118.62||1
1645193450000|2022-02-18 14:10:50||118.58||118.58||118.58||118.58|0
1645193460000|2022-02-18 14:11:00|118.64|118.6|118.66|118.62|118.66|118.62|118.64|118.6|5225
1645193470000|2022-02-18 14:11:10|118.64||118.64||118.66||118.64||0
1645193500000|2022-02-18 14:11:40|118.62|118.6|118.62|118.6|118.62|118.6|118.62|118.6|10
1645193510000|2022-02-18 14:11:50|118.64||118.64||118.64||118.64||0
1645193520000|2022-02-18 14:12:00|118.66|118.62|118.66|118.62|118.66|118.62|118.66|118.6|8223
1645193540000|2022-02-18 14:12:20|118.64||118.66||118.66||118.64||2000
1645193560000|2022-02-18 14:12:40|118.64|118.6|118.62|118.56|118.66|118.6|118.62|118.52|11188
1645193580000|2022-02-18 14:13:00||118.58||118.56||118.58||118.56|2399
1645193590000|2022-02-18 14:13:10|118.6||118.6||118.6||118.6||4186
1645193620000|2022-02-18 14:13:40|118.62|118.58|118.6|118.52|118.72|118.64|118.6|118.52|35610
1645193660000|2022-02-18 14:14:20||118.54||118.52||118.54||118.52|0
1645193670000|2022-02-18 14:14:30||118.54||118.52||118.54||118.52|0
1645193690000|2022-02-18 14:14:50||118.54||118.54||118.54||118.54|0
1645193700000|2022-02-18 14:15:00|118.58|118.5|118.46|118.38|118.58|118.5|118.46|118.36|11111
1645193710000|2022-02-18 14:15:10|118.48|118.42|118.5|118.42|118.5|118.46|118.48|118.38|35549
1645193720000|2022-02-18 14:15:20|118.52|118.44|118.5|118.42|118.52|118.46|118.5|118.42|726
1645193730000|2022-02-18 14:15:30|118.52|118.46|118.58|118.5|118.58|118.5|118.52|118.46|6429
1645193740000|2022-02-18 14:15:40|118.56|118.48|118.54|118.48|118.56|118.48|118.54|118.48|0
1645193750000|2022-02-18 14:15:50|118.56|118.5|118.56|118.5|118.56|118.5|118.54|118.5|0
1645193760000|2022-02-18 14:16:00|118.58|118.52|118.58|118.52|118.58|118.52|118.58|118.52|180
1645193770000|2022-02-18 14:16:10|118.56||118.56||118.56||118.56||0
1645193780000|2022-02-18 14:16:20||118.5||118.5||118.5||118.5|16
1645193790000|2022-02-18 14:16:30|118.54||118.54||118.54||118.54||0
1645193800000|2022-02-18 14:16:40|118.52|118.46|118.52|118.48|118.52|118.48|118.5|118.44|5959
1645193810000|2022-02-18 14:16:50|118.54|118.5|118.56|118.5|118.6|118.54|118.54|118.5|1367
1645193830000|2022-02-18 14:17:10|118.54|118.48|118.54|118.48|118.54|118.48|118.54|118.48|0
1645193850000|2022-02-18 14:17:30||118.5||118.5||118.5||118.5|0
1645193870000|2022-02-18 14:17:50|118.52||118.52||118.54||118.52||0
1645193890000|2022-02-18 14:18:10|118.54|118.52|118.54|118.5|118.54|118.52|118.54|118.5|0
1645193910000|2022-02-18 14:18:30|118.52||118.52||118.52||118.52||0
1645193920000|2022-02-18 14:18:40|118.54|118.52|118.58|118.52|118.6|118.52|118.54|118.52|3348
1645193930000|2022-02-18 14:18:50|118.56||118.56||118.56||118.56||0
1645193940000|2022-02-18 14:19:00|||||||||1687
1645194020000|2022-02-18 14:20:20|118.54|118.5|118.56|118.5|118.56|118.5|118.54|118.5|8170
1645194040000|2022-02-18 14:20:40|118.54|118.52|118.54|118.5|118.54|118.52|118.54|118.5|0
1645194060000|2022-02-18 14:21:00|||||||||2110
1645194080000|2022-02-18 14:21:20|118.56|118.52|118.56|118.52|118.56|118.52|118.56|118.52|5036
1645194130000|2022-02-18 14:22:10|118.54|118.5|118.54|118.52|118.56|118.52|118.54|118.5|8332
1645194140000|2022-02-18 14:22:20|||||||||13364
1645194150000|2022-02-18 14:22:30|118.52|118.5|118.52|118.44|118.54|118.52|118.5|118.42|25415
1645194160000|2022-02-18 14:22:40||118.46||118.46||118.46||118.46|0
1645194170000|2022-02-18 14:22:50||118.44||118.48||118.48||118.44|0
1645194180000|2022-02-18 14:23:00|118.54|118.5|118.54|118.5|118.6|118.54|118.54|118.48|29864
1645194190000|2022-02-18 14:23:10|118.5|118.48|118.5|118.46|118.54|118.48|118.48|118.42|17354
1645194200000|2022-02-18 14:23:20|118.48||118.48||118.48||118.48||0
1645194210000|2022-02-18 14:23:30|118.5|118.48|118.5|118.46|118.52|118.48|118.5|118.46|10935
1645194260000|2022-02-18 14:24:20|118.52|118.48|118.52|118.48|118.52|118.48|118.5|118.46|5553
1645194270000|2022-02-18 14:24:30|118.54|118.52|118.56|118.5|118.58|118.52|118.54|118.48|1312
1645194290000|2022-02-18 14:24:50|118.54||118.54||118.54||118.54||83
1645194300000|2022-02-18 14:25:00|118.58|118.52|118.6|118.52|118.62|118.56|118.56|118.52|7701
1645194310000|2022-02-18 14:25:10|118.58|118.5|118.54|118.5|118.6|118.5|118.54|118.5|2000
1645194320000|2022-02-18 14:25:20|118.56||118.56||118.56||118.54||0
1645194330000|2022-02-18 14:25:30|118.54||118.54||118.54||118.54||14
1645194350000|2022-02-18 14:25:50|118.52|118.46|118.52|118.48|118.52|118.48|118.5|118.46|15208
1645194360000|2022-02-18 14:26:00|118.54|118.52|118.54|118.48|118.58|118.52|118.54|118.48|5631
1645194370000|2022-02-18 14:26:10||118.46||118.46||118.46||118.46|0
1645194380000|2022-02-18 14:26:20|||||||||1023
1645194390000|2022-02-18 14:26:30|118.52|118.44|118.5|118.44|118.52|118.48|118.5|118.42|5365
1645194400000|2022-02-18 14:26:40|118.48|118.48|118.48|118.42|118.48|118.48|118.48|118.42|0
1645194410000|2022-02-18 14:26:50|118.46|118.4|118.48|118.44|118.5|118.44|118.44|118.38|2000
1645194450000|2022-02-18 14:27:30|118.46|118.42|118.46|118.42|118.46|118.42|118.46|118.42|3570
1645194460000|2022-02-18 14:27:40|118.48|118.38|118.34|118.26|118.48|118.38|118.34|118.24|526
1645194470000|2022-02-18 14:27:50|118.32|118.24|118.34|118.28|118.34|118.3|118.3|118.2|0
1645194480000|2022-02-18 14:28:00|118.38|118.3|118.46|118.4|118.48|118.42|118.38|118.3|7009
1645194490000|2022-02-18 14:28:10|118.42|118.38|118.42|118.36|118.42|118.38|118.42|118.36|4375
1645194500000|2022-02-18 14:28:20|118.44|118.38|118.48|118.42|118.48|118.42|118.44|118.38|381
1645194510000|2022-02-18 14:28:30|118.42|118.4|118.46|118.38|118.46|118.4|118.42|118.36|0
1645194520000|2022-02-18 14:28:40|118.48||118.48||118.48||118.48||0
1645194530000|2022-02-18 14:28:50|118.44|118.36|118.42|118.34|118.44|118.36|118.42|118.32|0
1645194540000|2022-02-18 14:29:00|||||||||15500
1645194570000|2022-02-18 14:29:30|118.44|118.38|118.48|118.42|118.48|118.44|118.44|118.38|68
1645194580000|2022-02-18 14:29:40||118.44||118.44||118.44||118.42|0
1645194590000|2022-02-18 14:29:50||118.42||118.42||118.42||118.42|0
1645194600000|2022-02-18 14:30:00|118.52|118.44|118.5|118.44|118.54|118.48|118.48|118.42|9925
1645194610000|2022-02-18 14:30:10|118.46|118.42|118.3|118.22|118.46|118.42|118.3|118.22|5688
1645194620000|2022-02-18 14:30:20|118.26|118.2|118.36|118.28|118.36|118.28|118.22|118.14|10701
1645194630000|2022-02-18 14:30:30|118.38|118.3|118.42|118.34|118.42|118.36|118.3|118.24|1171
1645194640000|2022-02-18 14:30:40|118.4|118.32|118.4|118.34|118.44|118.36|118.4|118.32|0
1645194650000|2022-02-18 14:30:50|118.42|118.36|118.42|118.36|118.42|118.36|118.42|118.36|420
1645194660000|2022-02-18 14:31:00|118.4||118.4||118.4||118.4||0
1645194670000|2022-02-18 14:31:10|118.42|118.38|118.56|118.5|118.56|118.5|118.42|118.38|1744
1645194680000|2022-02-18 14:31:20|118.58|118.48|118.58|118.5|118.58|118.5|118.52|118.48|501
1645194690000|2022-02-18 14:31:30|118.56||118.54||118.58||118.54||847
1645194700000|2022-02-18 14:31:40|||||||||693
1645194710000|2022-02-18 14:31:50|118.52|118.48|118.44|118.38|118.52|118.48|118.44|118.36|28794
1645194720000|2022-02-18 14:32:00|118.46|118.4|118.48|118.44|118.52|118.46|118.46|118.4|2681
1645194730000|2022-02-18 14:32:10|118.46|118.42|118.48|118.42|118.48|118.46|118.46|118.4|2000
1645194740000|2022-02-18 14:32:20||118.4||118.44||118.44||118.4|0
1645194750000|2022-02-18 14:32:30|118.46|118.4|118.54|118.46|118.54|118.48|118.46|118.38|1270
1645194760000|2022-02-18 14:32:40|118.52|118.44|118.5|118.46|118.52|118.46|118.5|118.44|125
1645194770000|2022-02-18 14:32:50|118.52|118.48|118.54|118.48|118.56|118.48|118.52|118.48|2015
1645194780000|2022-02-18 14:33:00|118.52|118.46|118.52|118.46|118.52|118.46|118.52|118.46|100
1645194790000|2022-02-18 14:33:10|118.5|118.42|118.52|118.44|118.52|118.44|118.46|118.4|14128
1645194800000|2022-02-18 14:33:20|118.5|118.4|118.46|118.42|118.5|118.42|118.44|118.38|4000
1645194810000|2022-02-18 14:33:30||118.4||118.4||118.4||118.38|0
1645194820000|2022-02-18 14:33:40|118.44|118.38|118.44|118.38|118.44|118.38|118.44|118.38|4027
1645194830000|2022-02-18 14:33:50|118.4|118.36|118.46|118.38|118.46|118.38|118.38|118.32|1350
1645194840000|2022-02-18 14:34:00|118.42|118.36|118.46|118.38|118.46|118.4|118.42|118.36|0
1645194850000|2022-02-18 14:34:10|118.44||118.44||118.44||118.44||0
1645194860000|2022-02-18 14:34:20|118.42|118.36|118.46|118.4|118.46|118.44|118.42|118.36|38
1645194870000|2022-02-18 14:34:30|118.44|118.38|118.44|118.36|118.44|118.38|118.44|118.36|0
1645194880000|2022-02-18 14:34:40|118.42|118.38|118.34|118.28|118.42|118.4|118.34|118.28|17450
1645194900000|2022-02-18 14:35:00|118.38|118.3|118.4|118.36|118.42|118.36|118.38|118.3|42
1645194910000|2022-02-18 14:35:10|118.38|118.34|118.26|118.2|118.38|118.34|118.26|118.2|17382
1645194920000|2022-02-18 14:35:20|118.28|118.24|118.32|118.24|118.32|118.28|118.28|118.24|1216
1645194930000|2022-02-18 14:35:30|118.3|118.28|118.34|118.26|118.38|118.32|118.3|118.24|2852
1645194940000|2022-02-18 14:35:40|118.32|118.24|118.3|118.22|118.32|118.24|118.26|118.18|23182
1645194950000|2022-02-18 14:35:50|118.26|118.2|118.26|118.18|118.28|118.2|118.26|118.18|3750
1645194960000|2022-02-18 14:36:00|118.28|118.2|118.26|118.18|118.3|118.22|118.26|118.18|2
1645194970000|2022-02-18 14:36:10|118.28|118.2|118.24|118.18|118.28|118.22|118.2|118.12|18
1645194980000|2022-02-18 14:36:20|118.26|118.22|118.24|118.16|118.26|118.24|118.24|118.14|8522
1645194990000|2022-02-18 14:36:30|118.26|118.18|118.26|118.2|118.26|118.2|118.24|118.16|2270
1645195000000|2022-02-18 14:36:40|118.28|118.24|118.34|118.28|118.36|118.28|118.28|118.24|1871
1645195010000|2022-02-18 14:36:50|118.32|118.32|118.44|118.36|118.44|118.36|118.32|118.28|12
1645195020000|2022-02-18 14:37:00|118.46|118.38|118.42|118.38|118.5|118.4|118.42|118.38|0
1645195030000|2022-02-18 14:37:10|118.4|118.36|118.38|118.32|118.4|118.36|118.38|118.32|9984
1645195040000|2022-02-18 14:37:20|118.42|118.36|118.44|118.36|118.46|118.36|118.42|118.36|34
1645195050000|2022-02-18 14:37:30|118.46|118.4|118.56|118.48|118.56|118.48|118.46|118.4|16853
1645195060000|2022-02-18 14:37:40|118.52|118.46|118.54|118.46|118.56|118.48|118.52|118.46|0
1645195070000|2022-02-18 14:37:50|118.56|118.48|118.54|118.46|118.56|118.48|118.54|118.46|0
1645195080000|2022-02-18 14:38:00|118.56|118.48|118.56|118.52|118.56|118.52|118.54|118.46|0
1645195090000|2022-02-18 14:38:10|118.6|118.54|118.62|118.56|118.62|118.56|118.6|118.52|2503
1645195100000|2022-02-18 14:38:20|118.6|118.52|118.6|118.54|118.62|118.54|118.56|118.52|3504
1645195110000|2022-02-18 14:38:30|118.58||118.58||118.58||118.58||0
1645195130000|2022-02-18 14:38:50|118.56|118.52|118.58|118.52|118.58|118.54|118.54|118.44|10094
1645195140000|2022-02-18 14:39:00|118.56|118.54|118.54|118.48|118.56|118.54|118.52|118.48|4943
1645195150000|2022-02-18 14:39:10|118.52|118.5|118.58|118.5|118.58|118.5|118.52|118.5|0
1645195160000|2022-02-18 14:39:20|118.54|118.48|118.54|118.48|118.54|118.48|118.54|118.48|1
1645195170000|2022-02-18 14:39:30|118.52||118.54||118.54||118.52||0
1645195180000|2022-02-18 14:39:40|118.52|118.5|118.56|118.5|118.58|118.5|118.52|118.48|5
1645195190000|2022-02-18 14:39:50|118.58|118.48|118.54|118.48|118.58|118.48|118.54|118.48|0
1645195200000|2022-02-18 14:40:00|118.56|118.5|118.56|118.54|118.62|118.56|118.56|118.48|301
1645195210000|2022-02-18 14:40:10|118.58|118.56|118.62|118.56|118.64|118.56|118.58|118.56|2203
1645195220000|2022-02-18 14:40:20|118.6|118.54|118.62|118.56|118.62|118.58|118.6|118.54|5501
1645195230000|2022-02-18 14:40:30|118.6|118.58|118.6|118.56|118.6|118.58|118.6|118.56|0
1645195240000|2022-02-18 14:40:40|118.56|118.54|118.52|118.48|118.56|118.54|118.52|118.44|12788
1645195250000|2022-02-18 14:40:50|118.5|118.46|118.48|118.4|118.52|118.46|118.46|118.4|5431
1645195260000|2022-02-18 14:41:00|118.5|118.44|118.5|118.44|118.52|118.44|118.5|118.44|1
1645195270000|2022-02-18 14:41:10|118.48|118.4|118.36|118.32|118.48|118.4|118.36|118.3|9716
1645195280000|2022-02-18 14:41:20|118.34|118.28|118.32|118.24|118.34|118.28|118.32|118.22|21133
1645195290000|2022-02-18 14:41:30|118.34|118.28|118.32|118.26|118.36|118.3|118.32|118.24|10161
1645195300000|2022-02-18 14:41:40|118.36|118.28|118.32|118.28|118.36|118.28|118.32|118.28|300
1645195310000|2022-02-18 14:41:50|118.36|118.3|118.3|118.28|118.36|118.32|118.3|118.22|5934
1645195320000|2022-02-18 14:42:00|118.34||118.34||118.34||118.34||2373
1645195360000|2022-02-18 14:42:40|118.3||118.34||118.34||118.3||2005
1645195370000|2022-02-18 14:42:50|118.36|118.3|118.36|118.28|118.42|118.34|118.34|118.28|33737
1645195380000|2022-02-18 14:43:00|118.4|118.3|118.46|118.38|118.46|118.4|118.4|118.3|4722
1645195390000|2022-02-18 14:43:10|118.44|118.4|118.42|118.38|118.44|118.4|118.42|118.38|1750
1645195400000|2022-02-18 14:43:20|118.44||118.42||118.44||118.42||0
1645195410000|2022-02-18 14:43:30|118.44|118.4|118.48|118.44|118.5|118.44|118.44|118.4|2104
1645195420000|2022-02-18 14:43:40|118.5|118.46|118.56|118.5|118.58|118.5|118.5|118.44|4508
1645195430000|2022-02-18 14:43:50||118.48||118.5||118.5||118.48|9254
1645195440000|2022-02-18 14:44:00|118.58|118.52|118.6|118.52|118.62|118.52|118.56|118.5|990
1645195450000|2022-02-18 14:44:10|118.58|118.54|118.6|118.52|118.66|118.56|118.56|118.5|10812
1645195460000|2022-02-18 14:44:20||118.54||118.54||118.54||118.54|0
1645195480000|2022-02-18 14:44:40||118.56||118.56||118.56||118.56|0
1645195490000|2022-02-18 14:44:50|118.58|118.54|118.6|118.54|118.6|118.54|118.58|118.54|127
1645195500000|2022-02-18 14:45:00|118.58|118.52|118.6|118.56|118.6|118.56|118.58|118.52|553
1645195510000|2022-02-18 14:45:10|118.58|118.54|118.58|118.52|118.64|118.6|118.54|118.5|30894
1645195520000|2022-02-18 14:45:20|118.6|118.54|118.64|118.6|118.64|118.6|118.6|118.54|2313
1645195530000|2022-02-18 14:45:30|118.68|118.62|118.66|118.64|118.68|118.64|118.64|118.6|3453
1645195540000|2022-02-18 14:45:40|118.68|118.62|118.7|118.64|118.7|118.64|118.68|118.62|17062
1645195550000|2022-02-18 14:45:50|118.74|118.68|118.7|118.62|118.76|118.68|118.7|118.62|3839
1645195560000|2022-02-18 14:46:00|118.68|118.64|118.68|118.62|118.68|118.64|118.66|118.62|44
1645195570000|2022-02-18 14:46:10|118.66|118.58|118.6|118.54|118.66|118.62|118.6|118.54|4511
1645195580000|2022-02-18 14:46:20|118.58|118.5|118.58|118.54|118.58|118.54|118.58|118.5|40
1645195590000|2022-02-18 14:46:30|118.6|118.56|118.6|118.54|118.64|118.58|118.58|118.52|3410
1645195600000|2022-02-18 14:46:40|118.62|118.56|118.62|118.54|118.66|118.62|118.6|118.54|16188
1645195610000|2022-02-18 14:46:50|118.6|118.52|118.6|118.52|118.6|118.52|118.58|118.5|0
1645195620000|2022-02-18 14:47:00|118.62|118.56|118.68|118.62|118.68|118.62|118.6|118.52|5784
1645195630000|2022-02-18 14:47:10|118.66|118.6|118.66|118.62|118.66|118.62|118.66|118.6|0
1645195640000|2022-02-18 14:47:20|118.68|118.64|118.68|118.64|118.72|118.66|118.68|118.62|978
1645195650000|2022-02-18 14:47:30|118.72|118.66|118.76|118.74|118.8|118.74|118.72|118.66|16041
1645195660000|2022-02-18 14:47:40|118.78|118.76|118.82|118.74|118.9|118.84|118.76|118.68|50308
1645195670000|2022-02-18 14:47:50|118.78|118.72|118.82|118.72|118.82|118.72|118.78|118.68|8
1645195680000|2022-02-18 14:48:00|118.8||118.82||118.82||118.8||847
1645195690000|2022-02-18 14:48:10|||||||||328
1645195700000|2022-02-18 14:48:20|118.84|118.76|118.88|118.8|118.9|118.8|118.8|118.72|5
1645195720000|2022-02-18 14:48:40|118.84|118.82|118.94|118.88|118.98|118.88|118.84|118.8|15925
1645195730000|2022-02-18 14:48:50|118.96|118.86|118.96|118.88|119|118.9|118.96|118.86|1512
1645195740000|2022-02-18 14:49:00||118.9||118.9||118.9||118.9|0
1645195750000|2022-02-18 14:49:10|118.94|118.88|118.92|118.84|118.94|118.9|118.88|118.78|5769
1645195760000|2022-02-18 14:49:20|118.94|118.88|118.94|118.88|118.94|118.88|118.94|118.88|0
1645195770000|2022-02-18 14:49:30|118.96|118.9|118.98|118.94|118.98|118.94|118.96|118.9|2928
1645195780000|2022-02-18 14:49:40|119|118.96|119.02|118.96|119.04|118.96|119|118.94|7007
1645195790000|2022-02-18 14:49:50|119.04|118.98|119.02|118.98|119.04|119|119|118.96|240
1645195800000|2022-02-18 14:50:00|119.04|119|119.14|119.1|119.2|119.14|119.04|119|18836
1645195810000|2022-02-18 14:50:10|119.18|119.12|119.14|119.08|119.18|119.12|119.1|119.02|8191
1645195820000|2022-02-18 14:50:20|119.18|119.12|119.16|119.12|119.18|119.12|119.16|119.12|13457
1645195830000|2022-02-18 14:50:30|119.14|119.08|119.16|119.1|119.16|119.1|119.12|119.06|3162
1645195840000|2022-02-18 14:50:40|119.14|119.14|119.16|119.1|119.16|119.14|119.14|119.1|1130
1645195850000|2022-02-18 14:50:50|119.14|119.08|119.12|119.08|119.14|119.08|119.12|119.08|588
1645195860000|2022-02-18 14:51:00|119.14|119.12|119.2|119.16|119.24|119.16|119.14|119.12|8214
1645195880000|2022-02-18 14:51:20|119.18|119.12|119.14|119.06|119.18|119.12|119.14|119.06|2179
1645195890000|2022-02-18 14:51:30|119.16|119.12|119.18|119.1|119.2|119.14|119.16|119.1|10091
1645195900000|2022-02-18 14:51:40|119.16|119.08|119.18|119.1|119.18|119.14|119.12|119.08|4000
1645195910000|2022-02-18 14:51:50|119.16|119.12|119.18|119.14|119.18|119.14|119.16|119.1|2056
1645195920000|2022-02-18 14:52:00|||||||||2985
1645195930000|2022-02-18 14:52:10||119.1||119.14||119.14||119.1|0
1645195940000|2022-02-18 14:52:20|119.2|119.16|119.2|119.16|119.2|119.16|119.2|119.16|4266
1645195950000|2022-02-18 14:52:30|119.22|119.2|119.24|119.2|119.28|119.2|119.22|119.16|5164
1645195960000|2022-02-18 14:52:40|119.22|119.16|119.22|119.16|119.22|119.2|119.18|119.14|4199
1645195970000|2022-02-18 14:52:50|119.24|119.18|119.22|119.16|119.24|119.2|119.22|119.16|2000
1645195980000|2022-02-18 14:53:00|119.24|119.2|119.22|119.16|119.24|119.2|119.22|119.16|0
1645195990000|2022-02-18 14:53:10|119.2|119.18|119.24|119.18|119.24|119.18|119.2|119.18|0
1645196000000|2022-02-18 14:53:20|119.26|119.16|119.26|119.22|119.26|119.22|119.22|119.16|39
1645196010000|2022-02-18 14:53:30||119.18||119.2||119.2||119.18|2000
1645196020000|2022-02-18 14:53:40|119.28|119.22|119.32|119.24|119.32|119.24|119.28|119.22|2072
1645196030000|2022-02-18 14:53:50|119.3||119.3||119.3||119.3||0
1645196040000|2022-02-18 14:54:00|119.34|119.28|119.22|119.18|119.36|119.28|119.22|119.18|7383
1645196050000|2022-02-18 14:54:10|119.18|119.14|119.18|119.14|119.2|119.14|119.18|119.14|593
1645196060000|2022-02-18 14:54:20|119.2|119.1|119.18|119.1|119.22|119.12|119.18|119.1|451
1645196080000|2022-02-18 14:54:40|119.16|119.08|119.16|119.1|119.18|119.1|119.12|119.04|10937
1645196090000|2022-02-18 14:54:50|119.14|119.12|119.22|119.14|119.22|119.14|119.14|119.12|124
1645196100000|2022-02-18 14:55:00|119.2|119.16|119.2|119.18|119.2|119.18|119.2|119.16|0
1645196110000|2022-02-18 14:55:10|119.22||119.22||119.22||119.22||67
1645196120000|2022-02-18 14:55:20|119.2|119.16|119.2|119.14|119.2|119.16|119.2|119.12|4477
1645196130000|2022-02-18 14:55:30|119.16|119.12|119.16|119.1|119.16|119.14|119.16|119.1|20
1645196140000|2022-02-18 14:55:40|119.18|119.14|119.18|119.12|119.2|119.14|119.16|119.1|2
1645196150000|2022-02-18 14:55:50||119.14||119.14||119.14||119.12|0
1645196160000|2022-02-18 14:56:00|119.16|119.12|119.18|119.14|119.2|119.14|119.16|119.1|517
1645196170000|2022-02-18 14:56:10|119.16||119.18||119.2||119.16||0
1645196180000|2022-02-18 14:56:20|119.2|119.16|119.2|119.16|119.2|119.16|119.2|119.16|92
1645196190000|2022-02-18 14:56:30|119.18|119.14|119.18|119.12|119.18|119.14|119.18|119.12|6261
1645196200000|2022-02-18 14:56:40|119.2|119.14|119.2|119.16|119.2|119.16|119.2|119.12|0
1645196210000|2022-02-18 14:56:50|119.22|119.14|119.24|119.18|119.24|119.18|119.22|119.12|4764
1645196220000|2022-02-18 14:57:00|119.26|119.2|119.26|119.22|119.28|119.22|119.24|119.2|87
1645196240000|2022-02-18 14:57:20|119.24|119.2|119.26|119.2|119.26|119.2|119.24|119.2|0
1645196260000|2022-02-18 14:57:40|119.24|119.18|119.24|119.18|119.24|119.18|119.24|119.18|0
1645196270000|2022-02-18 14:57:50|119.2|119.16|119.2|119.18|119.24|119.18|119.2|119.16|13008
1645196280000|2022-02-18 14:58:00|119.18|119.16|119.18|119.12|119.18|119.16|119.18|119.12|3005
1645196290000|2022-02-18 14:58:10|119.2|119.14|119.2|119.14|119.2|119.14|119.2|119.14|0
1645196330000|2022-02-18 14:58:50||119.16||119.14||119.16||119.14|1233
1645196340000|2022-02-18 14:59:00|119.18|119.16|119.16|119.12|119.18|119.16|119.16|119.1|3147
1645196350000|2022-02-18 14:59:10|||||||||15001
1645196370000|2022-02-18 14:59:30||119.1||119.08||119.1||119.08|3162
1645196380000|2022-02-18 14:59:40|119.18|119.1|119.18|119.1|119.18|119.14|119.18|119.1|0
1645196390000|2022-02-18 14:59:50|119.16|119.08|119|118.94|119.16|119.08|119|118.94|13797
1645196400000|2022-02-18 15:00:00|118.98|118.82|118.98|118.9|119.04|118.94|118.94|118.82|23490
1645196410000|2022-02-18 15:00:10|119.02|118.94|119.04|118.98|119.06|118.98|118.98|118.94|12475
1645196420000|2022-02-18 15:00:20|119.02|119|119.08|119.04|119.12|119.04|119.02|119|897
1645196430000|2022-02-18 15:00:30|119.06|119.02|119.06|119|119.08|119.02|119.06|119|7776
1645196440000|2022-02-18 15:00:40|119.04|118.98|119.02|118.98|119.08|119|119|118.98|10921
1645196450000|2022-02-18 15:00:50|119.04||119.02||119.04||119.02||0
1645196460000|2022-02-18 15:01:00||118.96||118.96||118.96||118.96|317
1645196470000|2022-02-18 15:01:10|118.98||119.02||119.02||118.98||2500
1645196500000|2022-02-18 15:01:40|118.98|118.94|118.96|118.94|119.02|118.94|118.96|118.94|1758
1645196510000|2022-02-18 15:01:50|118.94|118.92|118.94|118.86|118.94|118.92|118.92|118.86|615
1645196520000|2022-02-18 15:02:00|118.92|118.84|118.94|118.9|118.98|118.92|118.9|118.82|8343
1645196530000|2022-02-18 15:02:10|118.96|118.92|118.88|118.8|118.98|118.92|118.88|118.78|1849
1645196540000|2022-02-18 15:02:20|118.84|118.78|118.86|118.78|118.88|118.82|118.82|118.76|0
1645196550000|2022-02-18 15:02:30|118.84|118.8|118.82|118.78|118.84|118.8|118.82|118.78|0
1645196560000|2022-02-18 15:02:40|118.84|118.8|118.84|118.8|118.84|118.8|118.84|118.78|3479
1645196570000|2022-02-18 15:02:50|118.86|118.82|118.88|118.82|118.92|118.84|118.86|118.8|5739
1645196580000|2022-02-18 15:03:00|118.86|118.84|118.88|118.82|118.88|118.84|118.86|118.82|1794
1645196590000|2022-02-18 15:03:10||118.84||118.84||118.84||118.84|31849
1645196600000|2022-02-18 15:03:20|118.9|118.86|118.94|118.9|118.98|118.9|118.9|118.86|27980
1645196610000|2022-02-18 15:03:30|118.92||118.92||118.92||118.92||0
1645196620000|2022-02-18 15:03:40|118.9|118.88|118.86|118.78|118.9|118.88|118.84|118.78|4822
1645196630000|2022-02-18 15:03:50|118.82||118.82||118.82||118.82||0
1645196640000|2022-02-18 15:04:00|118.86|118.8|118.88|118.82|118.88|118.84|118.84|118.8|11898
1645196660000|2022-02-18 15:04:20||118.84||118.84||118.84||118.84|0
1645196670000|2022-02-18 15:04:30|118.84|118.82|118.84|118.8|118.84|118.82|118.82|118.74|9398
1645196680000|2022-02-18 15:04:40||118.78||118.78||118.78||118.78|1262
1645196690000|2022-02-18 15:04:50|118.82|118.82|118.88|118.84|118.88|118.84|118.82|118.82|7709
1645196720000|2022-02-18 15:05:20|118.86|118.82|118.94|118.9|118.94|118.9|118.84|118.78|7700
1645196730000|2022-02-18 15:05:30|118.92|118.88|118.94|118.88|118.94|118.88|118.92|118.86|420
1645196740000|2022-02-18 15:05:40|||||||||8000
1645196750000|2022-02-18 15:05:50|118.92|118.86|118.9|118.86|118.92|118.86|118.9|118.86|53
1645196760000|2022-02-18 15:06:00|118.88|118.88|118.88|118.84|118.88|118.88|118.88|118.84|2738
1645196770000|2022-02-18 15:06:10|118.9|118.86|118.9|118.86|118.94|118.86|118.9|118.86|0
1645196780000|2022-02-18 15:06:20|118.88|118.84|118.9|118.86|118.9|118.86|118.88|118.84|680
1645196790000|2022-02-18 15:06:30|118.92|118.88|118.92|118.88|118.92|118.88|118.92|118.86|10542
1645196800000|2022-02-18 15:06:40|118.9|118.86|118.92|118.86|118.92|118.86|118.9|118.86|672
1645196810000|2022-02-18 15:06:50|118.9|118.88|118.9|118.88|118.92|118.9|118.9|118.86|13934
1645196820000|2022-02-18 15:07:00|118.88|118.86|118.88|118.84|118.88|118.86|118.88|118.84|983
1645196830000|2022-02-18 15:07:10|118.86|118.82|118.76|118.7|118.86|118.82|118.76|118.68|1643
1645196840000|2022-02-18 15:07:20|118.78|118.72|118.8|118.76|118.82|118.76|118.78|118.72|0
1645196850000|2022-02-18 15:07:30|118.82||118.82||118.82||118.82||0
1645196860000|2022-02-18 15:07:40|118.8||118.8||118.8||118.8||0
1645196870000|2022-02-18 15:07:50|118.82|118.78|118.82|118.76|118.82|118.78|118.82|118.76|12
1645196880000|2022-02-18 15:08:00|118.8||118.8||118.8||118.8||831
1645196890000|2022-02-18 15:08:10|118.82|118.74|118.8|118.74|118.82|118.74|118.76|118.74|492
1645196900000|2022-02-18 15:08:20|||||||||3293
1645196910000|2022-02-18 15:08:30||118.76||118.76||118.76||118.76|0
1645196920000|2022-02-18 15:08:40|118.78|118.74|118.78|118.74|118.78|118.74|118.78|118.74|0
1645196940000|2022-02-18 15:09:00|118.74|118.72|118.74|118.66|118.74|118.72|118.72|118.66|6240
1645196950000|2022-02-18 15:09:10|118.76|118.68|118.8|118.74|118.8|118.76|118.74|118.68|6312
1645196960000|2022-02-18 15:09:20|118.78|118.72|118.8|118.74|118.8|118.74|118.78|118.7|0
1645196970000|2022-02-18 15:09:30|118.82|118.76|118.76|118.72|118.84|118.76|118.76|118.72|6685
1645196980000|2022-02-18 15:09:40|118.78|118.74|118.84|118.8|118.84|118.8|118.78|118.74|7629
1645196990000|2022-02-18 15:09:50|118.8|118.78|118.8|118.74|118.84|118.78|118.78|118.72|979
1645197000000|2022-02-18 15:10:00|118.82|118.76|118.8|118.76|118.84|118.78|118.8|118.76|5457
1645197010000|2022-02-18 15:10:10|118.76|118.74|118.78|118.76|118.8|118.76|118.76|118.72|1174
1645197020000|2022-02-18 15:10:20|118.82|118.78|118.86|118.8|118.88|118.82|118.82|118.76|23915
1645197030000|2022-02-18 15:10:30|118.84|118.78|118.84|118.78|118.84|118.78|118.82|118.74|0
1645197040000|2022-02-18 15:10:40|118.82|118.76|118.74|118.68|118.82|118.76|118.74|118.66|2045
1645197050000|2022-02-18 15:10:50|118.76|118.7|118.82|118.72|118.82|118.72|118.76|118.7|3666
1645197060000|2022-02-18 15:11:00|118.8|118.74|118.78|118.7|118.8|118.76|118.76|118.7|1744
1645197070000|2022-02-18 15:11:10|118.76||118.76||118.76||118.74||429
1645197080000|2022-02-18 15:11:20|118.74||118.74||118.74||118.74||0
1645197090000|2022-02-18 15:11:30|||||||||2509
1645197100000|2022-02-18 15:11:40|118.72|118.68|118.72|118.64|118.72|118.68|118.72|118.64|619
1645197110000|2022-02-18 15:11:50||118.7||118.66||118.7||118.64|534
1645197120000|2022-02-18 15:12:00|118.74|118.68|118.74|118.68|118.74|118.68|118.74|118.66|0
1645197130000|2022-02-18 15:12:10||118.7||118.68||118.7||118.68|0
1645197140000|2022-02-18 15:12:20|118.72||118.72||118.74||118.72||0
1645197170000|2022-02-18 15:12:50|118.7|118.66|118.66|118.6|118.7|118.66|118.66|118.58|2098
1645197180000|2022-02-18 15:13:00|118.68|118.58|118.72|118.66|118.72|118.66|118.68|118.58|3334
1645197190000|2022-02-18 15:13:10|118.7|118.64|118.7|118.62|118.7|118.64|118.7|118.62|0
1645197200000|2022-02-18 15:13:20|118.72|118.64|118.7|118.64|118.72|118.64|118.7|118.62|0
1645197220000|2022-02-18 15:13:40|118.72|118.68|118.72|118.7|118.72|118.7|118.7|118.68|0
1645197230000|2022-02-18 15:13:50|118.7|118.66|118.7|118.66|118.7|118.66|118.7|118.66|11
1645197240000|2022-02-18 15:14:00|118.72||118.7||118.72||118.7||0
1645197250000|2022-02-18 15:14:10|118.72|118.68|118.72|118.68|118.72|118.68|118.72|118.68|2000
1645197260000|2022-02-18 15:14:20|118.74|118.7|118.76|118.72|118.76|118.72|118.74|118.7|7900
1645197270000|2022-02-18 15:14:30|118.74|118.7|118.74|118.68|118.74|118.7|118.74|118.68|4827
1645197280000|2022-02-18 15:14:40|118.78|118.7|118.78|118.68|118.78|118.7|118.78|118.68|0
1645197290000|2022-02-18 15:14:50|118.8|118.7|118.8|118.78|118.8|118.78|118.8|118.7|0
1645197300000|2022-02-18 15:15:00|118.78|118.74|118.94|118.86|118.94|118.86|118.78|118.74|9253
1645197310000|2022-02-18 15:15:10|118.96|118.9|118.96|118.94|119|118.94|118.96|118.9|6618
1645197330000|2022-02-18 15:15:30|119|118.92|118.98|118.9|119.02|118.92|118.98|118.9|2
1645197340000|2022-02-18 15:15:40|118.96|118.88|118.98|118.92|118.98|118.92|118.94|118.88|0
1645197360000|2022-02-18 15:16:00|118.96|118.9|118.96|118.9|118.96|118.9|118.88|118.82|16295
1645197370000|2022-02-18 15:16:10|118.94|118.86|118.94|118.88|118.94|118.88|118.94|118.84|0
1645197380000|2022-02-18 15:16:20|118.92|118.86|118.84|118.78|118.92|118.86|118.84|118.78|1585
1645197390000|2022-02-18 15:16:30|118.82|118.76|118.74|118.66|118.82|118.76|118.72|118.62|0
1645197400000|2022-02-18 15:16:40|118.72|118.64|118.72|118.64|118.72|118.66|118.7|118.62|0
1645197410000|2022-02-18 15:16:50|118.7|118.66|118.66|118.6|118.7|118.68|118.66|118.58|1911
1645197420000|2022-02-18 15:17:00|118.68|118.64|118.74|118.68|118.74|118.68|118.68|118.64|6260
1645197430000|2022-02-18 15:17:10|118.76|118.66|118.76|118.7|118.8|118.7|118.74|118.66|2388
1645197440000|2022-02-18 15:17:20|118.78|118.74|118.8|118.72|118.84|118.74|118.78|118.72|1378
1645197450000|2022-02-18 15:17:30|118.76|118.7|118.76|118.68|118.76|118.7|118.72|118.68|6668
1645197460000|2022-02-18 15:17:40||118.7||118.7||118.7||118.68|0
1645197470000|2022-02-18 15:17:50||118.68||118.7||118.7||118.68|0
1645197480000|2022-02-18 15:18:00|118.74|118.68|118.74|118.68|118.74|118.68|118.74|118.68|2119
1645197490000|2022-02-18 15:18:10|118.72||118.72||118.72||118.72||0
1645197510000|2022-02-18 15:18:30|||||||||716
1645197520000|2022-02-18 15:18:40|118.7|118.64|118.7|118.64|118.7|118.64|118.66|118.6|12063
1645197540000|2022-02-18 15:19:00|118.68|118.62|118.64|118.58|118.68|118.62|118.62|118.56|5275
1645197550000|2022-02-18 15:19:10|118.66|118.6|118.66|118.6|118.66|118.6|118.66|118.6|0
1645197560000|2022-02-18 15:19:20|118.68|118.62|118.76|118.68|118.76|118.68|118.68|118.62|27635
1645197570000|2022-02-18 15:19:30|118.72|118.66|118.66|118.6|118.72|118.66|118.66|118.58|8468
1645197580000|2022-02-18 15:19:40|118.68|118.58|118.6|118.54|118.68|118.58|118.6|118.54|411
1645197590000|2022-02-18 15:19:50|118.62|118.58|118.66|118.62|118.66|118.64|118.62|118.54|7842
1645197600000|2022-02-18 15:20:00||118.64||118.64||118.64||118.64|0
1645197610000|2022-02-18 15:20:10|118.64|118.62|118.64|118.6|118.66|118.62|118.64|118.6|620
1645197620000|2022-02-18 15:20:20|118.66|118.62|118.66|118.62|118.66|118.62|118.66|118.62|4018
1645197630000|2022-02-18 15:20:30||118.6||118.6||118.6||118.6|0
1645197640000|2022-02-18 15:20:40|118.64|118.58|118.64|118.6|118.64|118.6|118.62|118.56|557
1645197650000|2022-02-18 15:20:50||118.58||118.58||118.58||118.58|0
1645197660000|2022-02-18 15:21:00|118.68|118.62|118.68|118.6|118.68|118.62|118.64|118.6|14669
1645197670000|2022-02-18 15:21:10|118.64|118.58|118.6|118.54|118.64|118.6|118.6|118.54|2929
1645197680000|2022-02-18 15:21:20|118.62|118.58|118.6|118.56|118.64|118.58|118.6|118.54|16664
1645197690000|2022-02-18 15:21:30||118.54||118.54||118.54||118.54|0
1645197700000|2022-02-18 15:21:40|118.58|118.52|118.52|118.48|118.58|118.52|118.52|118.44|3829
1645197710000|2022-02-18 15:21:50|118.5|118.44|118.52|118.46|118.52|118.46|118.5|118.42|2650
1645197720000|2022-02-18 15:22:00|118.5|118.44|118.46|118.38|118.5|118.46|118.46|118.36|10766
1645197730000|2022-02-18 15:22:10|118.44|118.42|118.42|118.36|118.44|118.42|118.42|118.34|2000
1645197740000|2022-02-18 15:22:20|118.44|118.34|118.4|118.34|118.44|118.34|118.4|118.32|2000
1645197750000|2022-02-18 15:22:30|118.42|118.36|118.5|118.44|118.52|118.44|118.42|118.36|15961
1645197760000|2022-02-18 15:22:40|118.46|118.42|118.4|118.36|118.48|118.42|118.38|118.3|45197
1645197770000|2022-02-18 15:22:50|118.38|118.34|118.4|118.34|118.4|118.34|118.38|118.34|0
1645197780000|2022-02-18 15:23:00|118.44|118.36|118.46|118.38|118.48|118.4|118.44|118.36|23092
1645197790000|2022-02-18 15:23:10|118.48||118.44||118.48||118.44||0
1645197800000|2022-02-18 15:23:20|118.46|118.42|118.44|118.38|118.46|118.42|118.44|118.38|0
1645197810000|2022-02-18 15:23:30|118.42|118.36|118.38|118.32|118.42|118.36|118.38|118.32|448
1645197820000|2022-02-18 15:23:40|118.4|118.36|118.4|118.32|118.44|118.38|118.4|118.32|3542
1645197830000|2022-02-18 15:23:50|118.42|118.3|118.38|118.3|118.42|118.3|118.38|118.3|0
1645197840000|2022-02-18 15:24:00||118.32||118.32||118.32||118.32|0
1645197850000|2022-02-18 15:24:10|118.34|118.26|118.34|118.28|118.38|118.3|118.34|118.24|2000
1645197860000|2022-02-18 15:24:20|118.36|118.3|118.34|118.28|118.36|118.3|118.34|118.28|4241
1645197870000|2022-02-18 15:24:30|118.36|118.3|118.36|118.3|118.36|118.3|118.34|118.28|0
1645197880000|2022-02-18 15:24:40||118.28||118.28||118.3||118.28|0
1645197890000|2022-02-18 15:24:50|118.38|118.34|118.36|118.3|118.42|118.36|118.36|118.28|8835
1645197900000|2022-02-18 15:25:00|118.34||118.34||118.36||118.32||5001
1645197910000|2022-02-18 15:25:10|118.32|118.26|118.32|118.24|118.32|118.26|118.3|118.22|1787
1645197920000|2022-02-18 15:25:20|118.34|118.28|118.34|118.28|118.34|118.28|118.34|118.28|0
1645197930000|2022-02-18 15:25:30|118.32|118.26|118.32|118.26|118.32|118.26|118.32|118.26|2114
1645197940000|2022-02-18 15:25:40|118.34||118.32||118.34||118.32||0
1645197950000|2022-02-18 15:25:50|118.34|118.3|118.36|118.32|118.36|118.34|118.34|118.3|8071
1645197960000|2022-02-18 15:26:00|118.38|118.34|118.3|118.24|118.42|118.36|118.3|118.24|8717
1645197970000|2022-02-18 15:26:10|118.32|118.26|118.3|118.24|118.4|118.32|118.3|118.24|10195
1645197980000|2022-02-18 15:26:20|118.32|118.26|118.3|118.24|118.36|118.26|118.3|118.24|0
1645198000000|2022-02-18 15:26:40|118.32|118.26|118.36|118.32|118.42|118.34|118.32|118.26|25011
1645198020000|2022-02-18 15:27:00|118.34|118.28|118.32|118.24|118.34|118.28|118.32|118.24|263
1645198030000|2022-02-18 15:27:10|118.28|118.26|118.32|118.26|118.32|118.26|118.28|118.26|2000
1645198040000|2022-02-18 15:27:20||118.28||118.28||118.28||118.28|0
1645198070000|2022-02-18 15:27:50|118.3|118.26|118.32|118.26|118.32|118.26|118.28|118.24|846
1645198080000|2022-02-18 15:28:00|||||||||19574
1645198090000|2022-02-18 15:28:10|118.3|118.28|118.3|118.22|118.38|118.32|118.3|118.22|10820
1645198100000|2022-02-18 15:28:20|118.28||118.28||118.3||118.28||0
1645198110000|2022-02-18 15:28:30||118.24||118.24||118.24||118.24|0
1645198120000|2022-02-18 15:28:40|118.26|118.26|118.28|118.26|118.28|118.26|118.26|118.26|0
1645198130000|2022-02-18 15:28:50|118.32|118.24|118.3|118.24|118.32|118.24|118.3|118.24|10758
1645198140000|2022-02-18 15:29:00|118.28|118.26|118.22|118.16|118.3|118.26|118.22|118.14|2671
1645198150000|2022-02-18 15:29:10||118.18||118.16||118.18||118.16|0
1645198160000|2022-02-18 15:29:20|118.2||118.22||118.22||118.2||0
1645198170000|2022-02-18 15:29:30|118.24|118.2|118.22|118.16|118.3|118.26|118.22|118.16|12303
1645198180000|2022-02-18 15:29:40|||||||||20000
1645198190000|2022-02-18 15:29:50|118.24|118.2|118.3|118.22|118.3|118.22|118.22|118.2|3613
1645198200000|2022-02-18 15:30:00|118.32|118.26|118.18|118.1|118.32|118.26|118.18|118.08|2773
1645198210000|2022-02-18 15:30:10|118.16|118.08|118.06|117.98|118.16|118.14|118.04|117.96|26700
1645198220000|2022-02-18 15:30:20||118.02||118.02||118.02||117.98|7794
1645198260000|2022-02-18 15:31:00|118.02|117.98|117.96|117.9|118.06|117.98|117.96|117.88|11387
1645198270000|2022-02-18 15:31:10|117.98|117.92|117.98|117.94|118|117.94|117.98|117.92|4139
1645198280000|2022-02-18 15:31:20|118|117.96|118|117.96|118|117.96|118|117.96|296
1645198290000|2022-02-18 15:31:30|117.98|117.94|117.98|117.9|117.98|117.94|117.94|117.86|24878
1645198300000|2022-02-18 15:31:40|118|117.92|118.04|117.94|118.04|117.94|118|117.92|679
1645198310000|2022-02-18 15:31:50|118.02|117.96|118.02|117.98|118.02|117.98|118.02|117.96|10236
1645198320000|2022-02-18 15:32:00|118|117.96|117.98|117.92|118|117.96|117.98|117.9|220
1645198330000|2022-02-18 15:32:10|117.96|117.96|117.96|117.86|117.96|117.96|117.96|117.86|0
1645198340000|2022-02-18 15:32:20|117.94||117.94||117.94||117.94||10000
1645198350000|2022-02-18 15:32:30|117.96|117.9|117.98|117.92|117.98|117.94|117.96|117.9|3438
1645198360000|2022-02-18 15:32:40|117.96|117.9|117.96|117.88|117.96|117.9|117.96|117.86|0
1645198370000|2022-02-18 15:32:50|117.92|117.86|117.92|117.88|117.96|117.88|117.92|117.84|0
1645198380000|2022-02-18 15:33:00|117.96|117.9|117.96|117.9|117.98|117.9|117.96|117.9|281
1645198390000|2022-02-18 15:33:10|117.98|117.92|117.98|117.94|117.98|117.94|117.98|117.92|305
1645198400000|2022-02-18 15:33:20|118|117.96|117.98|117.94|118|117.98|117.96|117.9|2339
1645198410000|2022-02-18 15:33:30|117.94|117.9|117.94|117.86|117.94|117.9|117.94|117.86|7609
1645198420000|2022-02-18 15:33:40|117.96|117.88|117.98|117.9|117.98|117.9|117.96|117.88|0
1645198440000|2022-02-18 15:34:00|118|117.92|117.96|117.92|118|117.94|117.96|117.92|2140
1645198450000|2022-02-18 15:34:10|117.98|117.94|117.96|117.9|117.98|117.94|117.96|117.88|11
1645198460000|2022-02-18 15:34:20|117.98|117.94|117.98|117.9|117.98|117.94|117.98|117.9|384
1645198470000|2022-02-18 15:34:30|117.96|117.88|117.98|117.92|117.98|117.92|117.94|117.88|0
1645198480000|2022-02-18 15:34:40|118|117.94|118|117.96|118|117.96|118|117.94|132
1645198490000|2022-02-18 15:34:50|118.02|118|118.02|117.96|118.02|118|118.02|117.96|4642
1645198510000|2022-02-18 15:35:10|118.06|118|118.04|117.96|118.08|118|118.04|117.96|3970
1645198520000|2022-02-18 15:35:20|118.02||118||118.02||118||0
1645198530000|2022-02-18 15:35:30|118.02|117.92|118.02|117.92|118.02|117.92|118.02|117.92|0
1645198540000|2022-02-18 15:35:40|117.98||117.98||117.98||117.98||0
1645198560000|2022-02-18 15:36:00|118|117.94|118.04|118|118.06|118|117.98|117.94|1979
1645198570000|2022-02-18 15:36:10|118.02|117.98|118|117.98|118.02|117.98|118|117.98|7344
1645198580000|2022-02-18 15:36:20|118.02|118|118.08|118|118.08|118|118.02|118|3058
1645198590000|2022-02-18 15:36:30|118.06||118.06||118.06||118.06||0
1645198600000|2022-02-18 15:36:40|118.04||118.04||118.04||118.04||50040
1645198610000|2022-02-18 15:36:50|118.02|117.98|118|117.96|118.02|117.98|117.98|117.96|12421
1645198620000|2022-02-18 15:37:00|117.98|117.92|117.92|117.86|117.98|117.92|117.92|117.86|2918
1645198630000|2022-02-18 15:37:10|117.94|117.82|117.92|117.84|117.94|117.84|117.9|117.82|0
1645198640000|2022-02-18 15:37:20|117.94|117.88|117.92|117.86|117.94|117.88|117.92|117.84|0
1645198650000|2022-02-18 15:37:30|117.9||117.9||117.9||117.9||0
1645198660000|2022-02-18 15:37:40|117.92|117.88|117.94|117.86|117.94|117.88|117.92|117.86|161
1645198670000|2022-02-18 15:37:50|117.9|117.84|117.86|117.78|117.9|117.84|117.86|117.76|4071
1645198680000|2022-02-18 15:38:00|117.82|117.76|117.82|117.74|117.86|117.8|117.82|117.72|19439
1645198690000|2022-02-18 15:38:10|117.84|117.78|117.86|117.78|117.86|117.78|117.84|117.78|5000
1645198730000|2022-02-18 15:38:50|117.88|117.82|117.86|117.78|117.88|117.82|117.86|117.78|2
1645198740000|2022-02-18 15:39:00|117.84|117.76|117.84|117.78|117.84|117.78|117.84|117.74|326
1645198750000|2022-02-18 15:39:10|117.8||117.84||117.84||117.8||2401
1645198770000|2022-02-18 15:39:30|117.8||117.8||117.8||117.8||0
1645198780000|2022-02-18 15:39:40|117.84||117.84||117.84||117.84||0
1645198790000|2022-02-18 15:39:50|||||||||329
1645198800000|2022-02-18 15:40:00|117.82|117.8|117.82|117.78|117.82|117.8|117.82|117.78|175
1645198810000|2022-02-18 15:40:10||117.76||117.76||117.76||117.76|163
1645198820000|2022-02-18 15:40:20|117.78|117.74|117.76|117.7|117.82|117.74|117.74|117.66|13846
1645198840000|2022-02-18 15:40:40|117.72||117.76||117.76||117.72||12
1645198850000|2022-02-18 15:40:50|117.72||117.72||117.72||117.72||2356
1645198860000|2022-02-18 15:41:00|117.68|117.66|117.68|117.62|117.72|117.7|117.68|117.62|5966
1645198870000|2022-02-18 15:41:10||117.64||117.62||117.64||117.62|57
1645198880000|2022-02-18 15:41:20|117.66|117.58|117.58|117.52|117.66|117.58|117.58|117.5|9598
1645198890000|2022-02-18 15:41:30|117.56|117.5|117.56|117.5|117.56|117.5|117.56|117.5|7
1645198910000|2022-02-18 15:41:50|||||||||85
1645198920000|2022-02-18 15:42:00|117.58|117.52|117.58|117.52|117.58|117.52|117.58|117.52|21700
1645198930000|2022-02-18 15:42:10|117.6|117.54|117.62|117.56|117.66|117.6|117.6|117.54|3724
1645198940000|2022-02-18 15:42:20|117.6|117.58|117.56|117.5|117.6|117.58|117.56|117.5|9299
1645198960000|2022-02-18 15:42:40|117.6|117.52|117.64|117.62|117.66|117.62|117.6|117.52|9919
1645198970000|2022-02-18 15:42:50|117.68|117.64|117.7|117.62|117.8|117.74|117.68|117.62|21295
1645198980000|2022-02-18 15:43:00||117.64||117.64||117.64||117.64|1394
1645198990000|2022-02-18 15:43:10|117.74|117.66|117.78|117.7|117.78|117.7|117.74|117.66|2557
1645199000000|2022-02-18 15:43:20|117.76|117.68|117.74|117.66|117.76|117.68|117.74|117.66|0
1645199020000|2022-02-18 15:43:40|117.72|117.64|117.72|117.64|117.72|117.64|117.7|117.64|200
1645199030000|2022-02-18 15:43:50|117.7|117.62|117.7|117.64|117.7|117.66|117.64|117.58|16844
1645199040000|2022-02-18 15:44:00||117.66||117.64||117.66||117.64|0
1645199050000|2022-02-18 15:44:10|117.68|117.66|117.68|117.64|117.68|117.66|117.68|117.62|2079
1645199060000|2022-02-18 15:44:20|117.7|117.66|117.7|117.66|117.7|117.66|117.7|117.66|2930
1645199080000|2022-02-18 15:44:40|117.74|117.68|117.72|117.68|117.74|117.68|117.72|117.66|17029
1645199100000|2022-02-18 15:45:00|117.76|117.7|117.7|117.68|117.78|117.72|117.7|117.68|2095
1645199110000|2022-02-18 15:45:10|117.72||117.74||117.74||117.7||0
1645199120000|2022-02-18 15:45:20|||||||||1000
1645199140000|2022-02-18 15:45:40|117.7|117.66|117.7|117.66|117.7|117.66|117.7|117.66|279
1645199150000|2022-02-18 15:45:50|117.68|117.64|117.62|117.54|117.7|117.64|117.62|117.54|7627
1645199160000|2022-02-18 15:46:00|117.64|117.56|117.68|117.62|117.68|117.62|117.64|117.56|22153
1645199170000|2022-02-18 15:46:10|117.66|117.6|117.66|117.6|117.68|117.6|117.66|117.6|0
1645199200000|2022-02-18 15:46:40|117.68|117.62|117.68|117.62|117.68|117.62|117.68|117.62|105
1645199210000|2022-02-18 15:46:50|117.66||117.68||117.68||117.66||0
1645199220000|2022-02-18 15:47:00|117.66|117.6|117.68|117.62|117.68|117.62|117.66|117.6|10334
1645199230000|2022-02-18 15:47:10|117.66||117.66||117.66||117.66||0
1645199250000|2022-02-18 15:47:30|117.68||117.68||117.68||117.68||1443
1645199270000|2022-02-18 15:47:50|117.66||117.66||117.66||117.66||0
1645199280000|2022-02-18 15:48:00|117.64|117.6|117.6|117.54|117.64|117.6|117.6|117.54|13732
1645199290000|2022-02-18 15:48:10|117.58|117.52|117.58|117.5|117.58|117.52|117.58|117.5|0
1645199300000|2022-02-18 15:48:20|117.56|117.46|117.5|117.42|117.56|117.48|117.48|117.4|40892
1645199310000|2022-02-18 15:48:30|117.48|117.4|117.48|117.38|117.48|117.4|117.46|117.38|0
1645199320000|2022-02-18 15:48:40|117.46||117.46||117.46||117.46||0
1645199330000|2022-02-18 15:48:50|117.48|117.4|117.56|117.48|117.58|117.48|117.48|117.4|19797
1645199340000|2022-02-18 15:49:00|117.58||117.56||117.58||117.54||0
1645199350000|2022-02-18 15:49:10|117.52|117.46|117.36|117.28|117.52|117.46|117.34|117.26|23425
1645199360000|2022-02-18 15:49:20|117.34|117.26|117.32|117.24|117.36|117.26|117.3|117.22|400
1645199370000|2022-02-18 15:49:30|117.3|117.22|117.3|117.2|117.34|117.3|117.28|117.18|15267
1645199380000|2022-02-18 15:49:40|117.32|117.24|117.3|117.24|117.34|117.26|117.3|117.24|0
1645199390000|2022-02-18 15:49:50|117.34|117.26|117.44|117.36|117.44|117.36|117.32|117.26|14108
1645199400000|2022-02-18 15:50:00|117.46|117.38|117.52|117.44|117.52|117.44|117.46|117.38|423
1645199410000|2022-02-18 15:50:10|117.56|117.46|117.54|117.48|117.56|117.48|117.54|117.46|84
1645199420000|2022-02-18 15:50:20|117.52|117.46|117.5|117.46|117.54|117.46|117.48|117.46|963
1645199440000|2022-02-18 15:50:40|117.48|117.44|117.46|117.42|117.5|117.46|117.46|117.36|8266
1645199450000|2022-02-18 15:50:50|117.48|117.4|117.5|117.44|117.5|117.46|117.48|117.4|4383
1645199460000|2022-02-18 15:51:00|117.46|117.42|117.5|117.44|117.5|117.44|117.46|117.4|3645
1645199470000|2022-02-18 15:51:10|117.48|117.42|117.48|117.42|117.48|117.42|117.48|117.42|0
1645199480000|2022-02-18 15:51:20||117.44||117.44||117.44||117.44|3
1645199490000|2022-02-18 15:51:30|117.46|117.42|117.46|117.4|117.48|117.42|117.46|117.4|0
1645199500000|2022-02-18 15:51:40|117.48|117.42|117.48|117.42|117.48|117.44|117.48|117.42|1
1645199510000|2022-02-18 15:51:50||117.44||117.44||117.46||117.44|22
1645199520000|2022-02-18 15:52:00|117.46|117.42|117.48|117.42|117.48|117.42|117.46|117.42|2010
1645199530000|2022-02-18 15:52:10|||||||||17018
1645199540000|2022-02-18 15:52:20||117.44||117.42||117.44||117.42|2240
1645199550000|2022-02-18 15:52:30|||||||||4351
1645199560000|2022-02-18 15:52:40|117.5|117.44|117.56|117.5|117.56|117.5|117.5|117.44|9220
1645199570000|2022-02-18 15:52:50|117.54|117.52|117.62|117.54|117.62|117.58|117.54|117.52|17355
1645199580000|2022-02-18 15:53:00|117.66|117.58|117.66|117.58|117.66|117.58|117.64|117.54|0
1645199590000|2022-02-18 15:53:10|117.68|117.6|117.68|117.6|117.68|117.62|117.66|117.6|2699
1645199600000|2022-02-18 15:53:20|117.66|117.62|117.58|117.5|117.66|117.62|117.58|117.5|28952
1645199620000|2022-02-18 15:53:40|117.54|117.48|117.48|117.44|117.54|117.48|117.48|117.44|0
1645199630000|2022-02-18 15:53:50|117.5||117.5||117.5||117.5||32
1645199640000|2022-02-18 15:54:00|||||||||8358
1645199650000|2022-02-18 15:54:10|117.48|117.42|117.5|117.46|117.5|117.46|117.48|117.4|2555
1645199660000|2022-02-18 15:54:20|117.52|117.48|117.54|117.48|117.58|117.48|117.52|117.46|5664
1645199670000|2022-02-18 15:54:30|117.56||117.56||117.58||117.56||11718
1645199680000|2022-02-18 15:54:40|117.54|117.5|117.56|117.5|117.56|117.5|117.54|117.5|0
1645199690000|2022-02-18 15:54:50|117.54|117.48|117.62|117.52|117.64|117.58|117.54|117.48|20355
1645199700000|2022-02-18 15:55:00|117.6|117.5|117.58|117.52|117.6|117.52|117.58|117.5|0
1645199710000|2022-02-18 15:55:10|||||||||10
1645199720000|2022-02-18 15:55:20|117.56||117.56||117.56||117.54||2000
1645199760000|2022-02-18 15:56:00|117.54|117.5|117.56|117.5|117.56|117.5|117.54|117.5|5414
1645199780000|2022-02-18 15:56:20|117.58|117.54|117.6|117.52|117.6|117.56|117.58|117.5|26279
1645199790000|2022-02-18 15:56:30||117.54||117.54||117.54||117.54|110
1645199800000|2022-02-18 15:56:40|117.64|117.56|117.64|117.6|117.68|117.64|117.64|117.56|16840
1645199810000|2022-02-18 15:56:50|117.66|117.62|117.68|117.6|117.7|117.62|117.64|117.6|11718
1645199820000|2022-02-18 15:57:00|117.7|117.62|117.7|117.62|117.7|117.62|117.68|117.62|1000
1645199830000|2022-02-18 15:57:10|117.68|117.6|117.72|117.66|117.72|117.66|117.64|117.6|11507
1645199840000|2022-02-18 15:57:20|117.7|117.62|117.72|117.66|117.72|117.66|117.7|117.62|397
1645199850000|2022-02-18 15:57:30|117.7|117.64|117.62|117.54|117.7|117.64|117.62|117.52|17193
1645199860000|2022-02-18 15:57:40|117.64|117.58|117.66|117.62|117.68|117.62|117.64|117.58|3455
1645199870000|2022-02-18 15:57:50|117.68|117.64|117.76|117.72|117.76|117.72|117.68|117.64|80747
1645199880000|2022-02-18 15:58:00|117.74|117.7|117.72|117.68|117.74|117.7|117.72|117.68|1014
1645199890000|2022-02-18 15:58:10|117.7|117.64|117.7|117.6|117.7|117.64|117.68|117.6|11232
1645199900000|2022-02-18 15:58:20|117.68|117.62|117.7|117.64|117.7|117.64|117.68|117.6|0
1645199910000|2022-02-18 15:58:30|117.68|117.66|117.68|117.6|117.68|117.66|117.68|117.6|300
1645199920000|2022-02-18 15:58:40|117.7|117.64|117.7|117.64|117.7|117.64|117.7|117.64|0
1645199940000|2022-02-18 15:59:00|117.72|117.68|117.76|117.72|117.76|117.72|117.72|117.68|13677
1645199950000|2022-02-18 15:59:10|117.78|117.74|117.84|117.78|117.86|117.78|117.78|117.74|32465
1645199960000|2022-02-18 15:59:20|117.82|117.76|117.8|117.72|117.82|117.76|117.8|117.72|1314
1645199990000|2022-02-18 15:59:50||117.7||117.72||117.72||117.7|100
1645200000000|2022-02-18 16:00:00|117.76|117.68|117.76|117.72|117.8|117.72|117.72|117.68|979
1645200010000|2022-02-18 16:00:10|117.78|117.7|117.76|117.72|117.78|117.72|117.76|117.7|0
1645200020000|2022-02-18 16:00:20|117.74|117.7|117.7|117.64|117.74|117.7|117.68|117.64|8897
1645200030000|2022-02-18 16:00:30|117.68|117.66|117.7|117.64|117.7|117.66|117.68|117.64|2000
1645200040000|2022-02-18 16:00:40|117.72|117.66|117.7|117.66|117.72|117.66|117.7|117.66|10693
1645200050000|2022-02-18 16:00:50|117.72||117.72||117.72||117.7||736
1645200060000|2022-02-18 16:01:00|117.74|117.7|117.74|117.7|117.76|117.72|117.72|117.66|11332
1645200070000|2022-02-18 16:01:10|117.76||117.74||117.76||117.74||0
1645200090000|2022-02-18 16:01:30|117.72|117.66|117.72|117.66|117.72|117.66|117.7|117.62|6875
1645200110000|2022-02-18 16:01:50||117.68||117.68||117.68||117.68|300
1645200120000|2022-02-18 16:02:00|117.7|117.66|117.64|117.62|117.7|117.66|117.64|117.6|15514
1645200130000|2022-02-18 16:02:10|117.66|117.6|117.62|117.58|117.66|117.62|117.62|117.54|17439
1645200140000|2022-02-18 16:02:20||117.6||117.58||117.6||117.58|3423
1645200160000|2022-02-18 16:02:40|||||||||805
1645200170000|2022-02-18 16:02:50|117.6|117.54|117.62|117.58|117.62|117.58|117.58|117.54|16551
1645200180000|2022-02-18 16:03:00|117.64|117.6|117.64|117.58|117.66|117.6|117.62|117.58|18940
1645200190000|2022-02-18 16:03:10||117.6||117.58||117.6||117.58|5825
1645200200000|2022-02-18 16:03:20|117.62||117.62||117.62||117.62||0
1645200210000|2022-02-18 16:03:30|117.6|117.56|117.62|117.54|117.62|117.56|117.58|117.52|14962
1645200220000|2022-02-18 16:03:40|117.6|117.52|117.4|117.32|117.6|117.52|117.38|117.28|62292
1645200230000|2022-02-18 16:03:50|117.38|117.3|117.34|117.3|117.46|117.38|117.32|117.22|65481
1645200240000|2022-02-18 16:04:00|117.32|117.28|117.4|117.34|117.42|117.34|117.32|117.24|3456
1645200250000|2022-02-18 16:04:10|117.42|117.36|117.36|117.28|117.46|117.38|117.36|117.26|7921
1645200260000|2022-02-18 16:04:20|117.34|117.26|117.28|117.2|117.34|117.26|117.28|117.2|21
1645200270000|2022-02-18 16:04:30|117.3|117.18|117.26|117.18|117.32|117.24|117.26|117.18|2016
1645200280000|2022-02-18 16:04:40|117.24||117.22||117.24||117.22||100
1645200300000|2022-02-18 16:05:00|117.18|117.14|117.16|117.12|117.18|117.14|117.12|117.02|9359
1645200310000|2022-02-18 16:05:10|117.2|117.16|117.28|117.2|117.3|117.2|117.2|117.16|4209
1645200320000|2022-02-18 16:05:20|117.26|117.18|117.24|117.16|117.26|117.18|117.24|117.16|19254
1645200330000|2022-02-18 16:05:30|117.2|117.14|117.28|117.2|117.28|117.2|117.2|117.12|3631
1645200340000|2022-02-18 16:05:40|117.24|117.18|117.2|117.12|117.24|117.18|117.2|117.12|7713
1645200350000|2022-02-18 16:05:50|117.22|117.16|117.18|117.08|117.24|117.16|117.18|117.08|3300
1645200360000|2022-02-18 16:06:00|117.16|117.06|117.12|117.04|117.16|117.06|117.06|117.02|12115
1645200370000|2022-02-18 16:06:10|117.14|117.1|117.14|117.06|117.18|117.12|117.14|117.06|23779
1645200380000|2022-02-18 16:06:20|117.18|117.08|117.2|117.14|117.22|117.14|117.14|117.06|0
1645200390000|2022-02-18 16:06:30|117.22|117.16|117.2|117.12|117.24|117.16|117.2|117.12|22000
1645200400000|2022-02-18 16:06:40|117.18|117.1|117.18|117.1|117.18|117.1|117.14|117.04|3999
1645200410000|2022-02-18 16:06:50|117.16|117.08|117.16|117.08|117.16|117.08|117.16|117.08|0
1645200420000|2022-02-18 16:07:00|117.12|117.06|117.1|117.02|117.12|117.06|117.08|117.02|2000
1645200430000|2022-02-18 16:07:10|117.12|117.04|117.14|117.08|117.16|117.08|117.08|117.04|1758
1645200440000|2022-02-18 16:07:20|117.16|117.1|117.16|117.1|117.16|117.1|117.16|117.1|2184
1645200450000|2022-02-18 16:07:30|117.14|117.08|117.06|117|117.14|117.08|117.06|117|27500
1645200460000|2022-02-18 16:07:40|117.1|117.02|117.14|117.04|117.14|117.04|117.1|117.02|8808
1645200470000|2022-02-18 16:07:50|117.12|117.02|117.08|117|117.12|117.02|117.08|117|0
1645200480000|2022-02-18 16:08:00|117.04|117.02|117.08|117.02|117.08|117.04|117.04|117.02|2557
1645200490000|2022-02-18 16:08:10|117.1|117.04|117.08|117.02|117.1|117.04|117.08|117.02|0
1645200500000|2022-02-18 16:08:20|117.04||117.04||117.04||117.04||20000
1645200510000|2022-02-18 16:08:30|117.08|117|117.12|117.02|117.12|117.04|117.06|116.96|8468
1645200520000|2022-02-18 16:08:40|117.1|117.04|117.08|117.02|117.12|117.04|117.08|117.02|0
1645200530000|2022-02-18 16:08:50|117.1|117.04|117.06|116.98|117.12|117.04|117.04|116.98|5089
1645200540000|2022-02-18 16:09:00|117.04|117|117.06|117|117.06|117|117.04|117|2519
1645200550000|2022-02-18 16:09:10|117.02|116.98|117.02|116.96|117.06|116.98|117|116.94|4768
1645200560000|2022-02-18 16:09:20|117.04||117.04||117.04||117.04||0
1645200570000|2022-02-18 16:09:30|117.02||117||117.02||117||1410
1645200580000|2022-02-18 16:09:40|117.02||117.02||117.04||117.02||44908
1645200590000|2022-02-18 16:09:50|117||117||117.02||116.98||2681
1645200600000|2022-02-18 16:10:00|||||||||5000
1645200610000|2022-02-18 16:10:10|117.02|116.98|117.02|116.96|117.02|116.98|117.02|116.96|27439
1645200620000|2022-02-18 16:10:20|116.98|116.92|117|116.92|117|116.96|116.98|116.88|14436
1645200630000|2022-02-18 16:10:30|116.98|116.9|117.02|116.94|117.02|116.98|116.98|116.9|14557
1645200640000|2022-02-18 16:10:40||116.96||116.96||116.96||116.96|0
1645200660000|2022-02-18 16:11:00|117.04|116.98|117.04|116.96|117.06|117|117.02|116.96|18534
1645200670000|2022-02-18 16:11:10|117.06|117|117.06|117.02|117.06|117.02|117.06|117|320
1645200680000|2022-02-18 16:11:20|117.1|117.04|117.16|117.08|117.16|117.08|117.08|117.02|7758
1645200690000|2022-02-18 16:11:30|117.14|117.06|117.14|117.06|117.14|117.08|117.14|117.06|0
1645200700000|2022-02-18 16:11:40|117.16|117.1|117.14|117.1|117.16|117.1|117.14|117.08|0
1645200710000|2022-02-18 16:11:50|117.12||117.14||117.14||117.12||1
1645200720000|2022-02-18 16:12:00|117.16|117.12|117.18|117.1|117.18|117.12|117.14|117.1|11161
1645200740000|2022-02-18 16:12:20|117.2|117.12|117.22|117.16|117.22|117.16|117.18|117.12|14029
1645200750000|2022-02-18 16:12:30|117.2||117.2||117.2||117.2||10
1645200760000|2022-02-18 16:12:40|117.22|117.18|117.22|117.16|117.22|117.18|117.22|117.16|3555
1645200780000|2022-02-18 16:13:00|117.2|117.12|117.18|117.12|117.2|117.12|117.16|117.1|8342
1645200810000|2022-02-18 16:13:30|||||||||4237
1645200820000|2022-02-18 16:13:40|117.16|117.1|117.14|117.08|117.16|117.1|117.14|117.06|953
1645200830000|2022-02-18 16:13:50|117.1||117.1||117.1||117.1||0
1645200840000|2022-02-18 16:14:00|117.12|117.1|117.14|117.08|117.14|117.1|117.12|117.08|12708
1645200850000|2022-02-18 16:14:10|117.12||117.12||117.14||117.12||12500
1645200860000|2022-02-18 16:14:20|117.14|117.1|117.18|117.12|117.18|117.12|117.14|117.1|20288
1645200870000|2022-02-18 16:14:30|117.2|117.14|117.22|117.14|117.22|117.14|117.2|117.14|7014
1645200880000|2022-02-18 16:14:40|117.24|117.18|117.26|117.18|117.26|117.2|117.22|117.14|0
1645200890000|2022-02-18 16:14:50|117.24||117.31||117.31||117.24||0
1645200900000|2022-02-18 16:15:00|117.29||117.31||117.31||117.29||0
1645200910000|2022-02-18 16:15:10|117.29|117.16|117.27|117.16|117.29|117.16|117.27|117.16|0
1645200920000|2022-02-18 16:15:20|117.23|117.14|117.23|117.14|117.25|117.14|117.23|117.14|608
1645200930000|2022-02-18 16:15:30|117.21|117.1|117.21|117.08|117.21|117.1|117.19|117.08|3830
1645200940000|2022-02-18 16:15:40|117.19||117.19||117.19||117.19||0
1645200950000|2022-02-18 16:15:50|117.21||117.19||117.21||117.19||0
1645200960000|2022-02-18 16:16:00|117.27|117.18|117.27|117.18|117.27|117.18|117.27|117.18|2022
1645201040000|2022-02-18 16:17:20|117.33|117.2|117.33|117.2|117.33|117.22|117.29|117.2|3789
1645201050000|2022-02-18 16:17:30|117.37|117.22|117.37|117.24|117.37|117.24|117.35|117.22|0
1645201060000|2022-02-18 16:17:40|117.33||117.37||117.37||117.33||0
1645201070000|2022-02-18 16:17:50|117.43|117.32|117.33|117.2|117.43|117.32|117.33|117.2|19381
1645201080000|2022-02-18 16:18:00|117.35|117.24|117.35|117.24|117.35|117.24|117.35|117.24|1069
1645201090000|2022-02-18 16:18:10|117.37||117.37||117.37||117.35||141
1645201120000|2022-02-18 16:18:40|117.35||117.35||117.35||117.35||0
1645201140000|2022-02-18 16:19:00|117.33||117.37||117.37||117.33||220
1645201150000|2022-02-18 16:19:10|117.35||117.35||117.35||117.35||0
1645201160000|2022-02-18 16:19:20|117.39|117.28|117.39|117.28|117.39|117.28|117.39|117.28|3000
1645201170000|2022-02-18 16:19:30|117.41||117.43||117.43||117.41||2000
1645201180000|2022-02-18 16:19:40|117.41|117.3|117.43|117.3|117.43|117.3|117.41|117.28|0
1645201190000|2022-02-18 16:19:50|117.41|117.28|117.41|117.3|117.43|117.3|117.41|117.28|0
1645201210000|2022-02-18 16:20:10|117.45|117.32|117.43|117.32|117.45|117.32|117.43|117.32|80
1645201220000|2022-02-18 16:20:20|117.45||117.43||117.45||117.43||0
1645201230000|2022-02-18 16:20:30|117.47|117.34|117.47|117.36|117.47|117.36|117.47|117.34|253
1645201240000|2022-02-18 16:20:40|117.51|117.38|117.53|117.4|117.53|117.4|117.51|117.38|1281
1645201250000|2022-02-18 16:20:50|117.51|117.32|117.45|117.32|117.51|117.32|117.45|117.32|1531
1645201260000|2022-02-18 16:21:00|117.43|117.3|117.45|117.34|117.45|117.34|117.43|117.3|0
1645201270000|2022-02-18 16:21:10|117.47||117.45||117.47||117.45||0
1645201280000|2022-02-18 16:21:20|117.43||117.45||117.45||117.43||0
1645201330000|2022-02-18 16:22:10|117.47|117.36|117.47|117.36|117.47|117.36|117.47|117.36|2
1645201360000|2022-02-18 16:22:40|117.51|117.38|117.51|117.38|117.51|117.38|117.51|117.38|0
1645201370000|2022-02-18 16:22:50|117.49||117.49||117.49||117.49||0
1645201420000|2022-02-18 16:23:40|117.43|117.32|117.47|117.34|117.47|117.36|117.43|117.32|1820
1645201430000|2022-02-18 16:23:50||117.38||117.36||117.38||117.36|0
1645201440000|2022-02-18 16:24:00|117.49|117.38|117.49|117.38|117.49|117.38|117.49|117.38|1631
1645201460000|2022-02-18 16:24:20|117.57|117.44|117.55|117.46|117.57|117.46|117.55|117.42|1401
1645201470000|2022-02-18 16:24:30|117.49|117.44|117.47|117.34|117.49|117.44|117.47|117.32|2821
1645201480000|2022-02-18 16:24:40|117.45|117.32|117.49|117.34|117.49|117.34|117.45|117.32|1158
1645201490000|2022-02-18 16:24:50|117.47||117.47||117.47||117.47||0
1645201500000|2022-02-18 16:25:00|117.49|117.3|117.47|117.34|117.49|117.34|117.45|117.3|1967
1645201510000|2022-02-18 16:25:10|117.45|117.26|117.37|117.24|117.47|117.26|117.35|117.2|674
1645201520000|2022-02-18 16:25:20|117.35|117.2|117.35|117.2|117.35|117.2|117.35|117.2|0
1645201530000|2022-02-18 16:25:30|117.41|117.28|117.53|117.42|117.53|117.42|117.41|117.28|4183
1645201540000|2022-02-18 16:25:40|117.51|117.38|117.53|117.4|117.53|117.4|117.51|117.38|0
1645201550000|2022-02-18 16:25:50|117.57|117.44|117.55|117.44|117.57|117.44|117.55|117.44|223
1645201560000|2022-02-18 16:26:00|117.57|117.46|117.57|117.46|117.57|117.46|117.57|117.46|0
1645201570000|2022-02-18 16:26:10|117.55|117.44|117.55|117.4|117.55|117.44|117.53|117.4|0
1645201580000|2022-02-18 16:26:20|117.57|117.44|117.57|117.44|117.57|117.44|117.57|117.44|0
1645201590000|2022-02-18 16:26:30|117.53|117.4|117.55|117.4|117.55|117.4|117.53|117.4|0
1645201600000|2022-02-18 16:26:40|117.53||117.53||117.55||117.53||0
1645201610000|2022-02-18 16:26:50|117.55|117.42|117.51|117.42|117.55|117.42|117.51|117.42|0
1645201620000|2022-02-18 16:27:00|117.49|117.4|117.51|117.4|117.51|117.4|117.49|117.38|2291
1645201630000|2022-02-18 16:27:10|117.49||117.53||117.53||117.49||732
1645201640000|2022-02-18 16:27:20|||||||||2000
1645201650000|2022-02-18 16:27:30|117.51|117.38|117.49|117.38|117.51|117.38|117.49|117.36|2321
1645201660000|2022-02-18 16:27:40||117.4||117.4||117.4||117.4|0
1645201670000|2022-02-18 16:27:50||117.38||117.4||117.4||117.38|0
1645201680000|2022-02-18 16:28:00||117.38||117.38||117.38||117.38|0
1645201690000|2022-02-18 16:28:10|117.51||117.49||117.51||117.49||3
1645201700000|2022-02-18 16:28:20|117.47|117.34|117.47|117.36|117.47|117.36|117.47|117.34|180
1645201710000|2022-02-18 16:28:30|117.43|117.32|117.43|117.3|117.43|117.32|117.43|117.3|136
1645201730000|2022-02-18 16:28:50||117.34||117.34||117.34||117.34|0
1645201740000|2022-02-18 16:29:00|117.39|117.28|117.37|117.26|117.39|117.28|117.37|117.26|775
1645201750000|2022-02-18 16:29:10|117.35|117.24|117.33|117.2|117.35|117.24|117.33|117.2|50
1645201760000|2022-02-18 16:29:20|117.35|117.22|117.33|117.22|117.35|117.22|117.33|117.22|3456
1645201770000|2022-02-18 16:29:30||117.18||117.2||117.2||117.18|1166
1645201780000|2022-02-18 16:29:40|117.31|117.18|117.27|117.16|117.31|117.18|117.27|117.14|0
1645201790000|2022-02-18 16:29:50|117.31|117.18|117.31|117.18|117.33|117.2|117.29|117.16|9
1645430420000|2022-02-21 08:00:20|117.98|117.22|118.52|118.16|118.7|118.36|117.98|117.22|324113
1645430430000|2022-02-21 08:00:30|118.5|118.14|118.38|118.06|118.88|118.52|118.38|118.04|35665
1645430440000|2022-02-21 08:00:40|118.36|118.04|118.36|118.16|118.5|118.18|118.34|118.04|20111
1645430450000|2022-02-21 08:00:50|||||||||111920
1645430460000|2022-02-21 08:01:00|118.34||118.34||118.34||118.34||375
1645430470000|2022-02-21 08:01:10|118.32|118.06|118.34|118.1|118.34|118.1|118.2|117.88|9055
1645430480000|2022-02-21 08:01:20|118.32||118.34||118.34||118.3||500
1645430490000|2022-02-21 08:01:30|118.32|118.08|118.34|118.08|118.36|118.08|118.18|118|9748
1645430500000|2022-02-21 08:01:40|118.32|118.04|118.3|118.12|118.36|118.16|118.22|118.02|4793
1645430510000|2022-02-21 08:01:50|118.2|118.08|118.32|118.12|118.32|118.12|118.2|118.08|53000
1645430520000|2022-02-21 08:02:00|118.44|118.14|118.24|118.04|118.52|118.2|118.24|118|63194
1645430530000|2022-02-21 08:02:10|118.2|118.02|118.2|118|118.24|118.02|118.14|118|20670
1645430540000|2022-02-21 08:02:20|118.24||118.16||118.24||118.16||3572
1645430550000|2022-02-21 08:02:30|118.14||118.22||118.22||118.14||4393
1645430560000|2022-02-21 08:02:40|118.32|118.02|118.14|118|118.32|118.02|118.14|118|5386
1645430570000|2022-02-21 08:02:50|118.2|118.02|118.2|118.02|118.2|118.04|118.18|118|10699
1645430580000|2022-02-21 08:03:00|118.32|118.04|118.38|118.12|118.38|118.12|118.3|118|3842
1645430590000|2022-02-21 08:03:10|118.36|118.14|118.26|118.12|118.38|118.14|118.26|118.12|78
1645430600000|2022-02-21 08:03:20|||||||||16922
1645430610000|2022-02-21 08:03:30|||||||||237
1645430620000|2022-02-21 08:03:40||118.06||118.1||118.1||118.04|242
1645430630000|2022-02-21 08:03:50|118.36|118.12|118.42|118.22|118.48|118.26|118.36|118.12|1389
1645430640000|2022-02-21 08:04:00|118.48|118.26|118.6|118.38|118.62|118.38|118.46|118.26|0
1645430650000|2022-02-21 08:04:10|118.52||118.52||118.52||118.52||2931
1645430660000|2022-02-21 08:04:20|118.6||118.6||118.6||118.56||899
1645430670000|2022-02-21 08:04:30|118.62|118.4|118.64|118.38|118.64|118.42|118.62|118.38|4577
1645430680000|2022-02-21 08:04:40|118.66|118.44|118.74|118.48|118.74|118.5|118.66|118.42|10685
1645430690000|2022-02-21 08:04:50|118.68|118.46|118.62|118.46|118.68|118.46|118.62|118.46|3293
1645430700000|2022-02-21 08:05:00|||||||||7138
1645430710000|2022-02-21 08:05:10|||||||||1170
1645430720000|2022-02-21 08:05:20|118.7|118.5|118.88|118.68|118.9|118.68|118.7|118.5|15207
1645430730000|2022-02-21 08:05:30|118.94|118.7|118.84|118.7|118.94|118.72|118.84|118.7|833
1645430740000|2022-02-21 08:05:40|118.9|118.72|118.88|118.72|118.94|118.72|118.82|118.7|7026
1645430750000|2022-02-21 08:05:50|118.94|118.74|119|118.84|119|118.84|118.94|118.74|2500
1645430760000|2022-02-21 08:06:00|||||||||73
1645430770000|2022-02-21 08:06:10|119.04|118.86|119.42|119.24|119.44|119.24|119.04|118.86|183189
1645430780000|2022-02-21 08:06:20|119.32|119.22|119.38|119.16|119.38|119.22|119.28|119.14|5858
1645430790000|2022-02-21 08:06:30|119.4||119.42||119.42||119.4||310
1645430800000|2022-02-21 08:06:40|119.4||119.4||119.4||119.4||5820
1645430810000|2022-02-21 08:06:50|119.42|119.18|119.42|119.22|119.42|119.22|119.42|119.18|0
1645430820000|2022-02-21 08:07:00|119.32|119.2|119.32|119.2|119.4|119.2|119.32|119.2|2954
1645430840000|2022-02-21 08:07:20||119.16||119.16||119.16||119.16|5861
1645430850000|2022-02-21 08:07:30|||||||||62
1645430860000|2022-02-21 08:07:40||119.2||119.2||119.2||119.2|0
1645430870000|2022-02-21 08:07:50||119.22||119.2||119.24||119.2|1047
1645430890000|2022-02-21 08:08:10|||||||||1266
1645430900000|2022-02-21 08:08:20|||||||||1234
1645430910000|2022-02-21 08:08:30|119.3|119.16|119.24|119.08|119.3|119.16|119.24|119.06|21480
1645430920000|2022-02-21 08:08:40|119.18|119.06|119.24|119.12|119.24|119.12|119.18|119.06|54
1645430930000|2022-02-21 08:08:50|119.26|119.16|119.24|119.12|119.26|119.16|119.24|119.12|1013
1645430940000|2022-02-21 08:09:00|119.26|119.14|119.26|119.14|119.26|119.14|119.24|119.14|0
1645430950000|2022-02-21 08:09:10|119.24|119.1|119.22|119.08|119.26|119.1|119.2|119.06|0
1645430960000|2022-02-21 08:09:20|119.24||119.26||119.26||119.24||8361
1645430970000|2022-02-21 08:09:30|119.28|119.06|119.22|119.06|119.28|119.12|119.22|119.06|25886
1645430980000|2022-02-21 08:09:40|119.24|119.08|119.24|119.08|119.24|119.08|119.24|119.08|431
1645430990000|2022-02-21 08:09:50|119.2|119.06|119.2|119.04|119.24|119.06|119.14|118.98|33506
1645431000000|2022-02-21 08:10:00|119.16|119.02|119.2|119.04|119.2|119.04|119.12|118.98|2005
1645431010000|2022-02-21 08:10:10|119.18||119.18||119.18||119.18||422
1645431020000|2022-02-21 08:10:20|119.2|119.06|119.32|119.16|119.34|119.16|119.2|119.06|2368
1645431030000|2022-02-21 08:10:30|119.34|119.18|119.28|119.14|119.38|119.24|119.28|119.06|2000
1645431040000|2022-02-21 08:10:40||119.1||119.12||119.12||119.1|0
1645431050000|2022-02-21 08:10:50|119.3|119.14|119.3|119.16|119.3|119.16|119.3|119.14|2847
1645431060000|2022-02-21 08:11:00|119.28|119.14|119.28|119.14|119.28|119.14|119.28|119.12|0
1645431070000|2022-02-21 08:11:10|119.2|119.12|119.28|119.16|119.28|119.18|119.2|119.12|5089
1645431080000|2022-02-21 08:11:20|119.26|119.14|119.26|119.14|119.26|119.16|119.26|119.14|4858
1645431100000|2022-02-21 08:11:40|119.32|119.16|119.32|119.18|119.36|119.22|119.32|119.16|2576
1645431120000|2022-02-21 08:12:00|119.26|119.16|119.26|119.12|119.32|119.22|119.2|119.1|4637
1645431130000|2022-02-21 08:12:10|119.22|119.1|119.26|119.06|119.26|119.1|119.18|119.04|17055
1645431140000|2022-02-21 08:12:20|119.24|119.04|119.16|119.04|119.26|119.06|119.14|119.04|1235
1645431180000|2022-02-21 08:13:00|119.14|119|119.12|119|119.14|119|119.12|118.92|4530
1645431190000|2022-02-21 08:13:10|118.98|118.98|118.78|118.68|118.98|118.98|118.76|118.64|107504
1645431200000|2022-02-21 08:13:20|118.8|118.7|118.98|118.84|119.02|118.86|118.8|118.7|4279
1645431210000|2022-02-21 08:13:30|118.96|118.86|118.9|118.86|118.96|118.88|118.9|118.86|0
1645431230000|2022-02-21 08:13:50|||||||||2360
1645431240000|2022-02-21 08:14:00|118.88|118.8|118.86|118.74|118.88|118.82|118.86|118.72|8002
1645431250000|2022-02-21 08:14:10||118.72||118.72||118.72||118.72|85
1645431260000|2022-02-21 08:14:20|||||||||890
1645431270000|2022-02-21 08:14:30|118.84||118.84||118.84||118.84||0
1645431280000|2022-02-21 08:14:40|118.9|118.78|118.84|118.72|118.9|118.78|118.84|118.72|4379
1645431290000|2022-02-21 08:14:50|118.86|118.7|118.7|118.6|118.86|118.7|118.56|118.42|22154
1645431300000|2022-02-21 08:15:00|118.72|118.62|118.92|118.8|118.96|118.88|118.72|118.62|27577
1645431320000|2022-02-21 08:15:20||118.78||118.78||118.78||118.76|4274
1645431330000|2022-02-21 08:15:30||118.84||118.84||118.84||118.84|441
1645431340000|2022-02-21 08:15:40|||||||||510
1645431360000|2022-02-21 08:16:00|||||||||826
1645431410000|2022-02-21 08:16:50||118.76||118.76||118.78||118.76|0
1645431420000|2022-02-21 08:17:00||118.78||118.78||118.78||118.76|0
1645431430000|2022-02-21 08:17:10||118.76||118.76||118.78||118.74|40
1645431440000|2022-02-21 08:17:20||118.78||118.78||118.78||118.76|0
1645431460000|2022-02-21 08:17:40||118.76||118.78||118.78||118.76|0
1645431480000|2022-02-21 08:18:00|118.94|118.82|118.96|118.88|119.04|118.92|118.92|118.82|28526
1645431490000|2022-02-21 08:18:10|119.02|118.9|119.1|119.06|119.14|119.1|119.02|118.9|5265
1645431500000|2022-02-21 08:18:20|||||||||4297
1645431510000|2022-02-21 08:18:30|119.12|119.08|119.1|119.02|119.2|119.14|119.08|118.98|25643
1645431520000|2022-02-21 08:18:40|119.12|119.08|119.1|119|119.14|119.12|119.1|119|7176
1645431530000|2022-02-21 08:18:50|119.08|119.02|119.06|119|119.12|119.02|119.06|119|4012
1645431560000|2022-02-21 08:19:20|119.04|119.02|119.02|118.98|119.06|119.02|119.02|118.98|10805
1645431570000|2022-02-21 08:19:30|119.08|119|119.12|119.02|119.12|119.06|119.06|118.98|21280
1645431580000|2022-02-21 08:19:40|119.1|118.98|118.9|118.82|119.1|118.98|118.9|118.78|8136
1645431590000|2022-02-21 08:19:50|118.86|118.76|118.86|118.76|118.86|118.76|118.86|118.74|0
1645431600000|2022-02-21 08:20:00|118.9|118.8|119.08|118.96|119.08|118.96|118.9|118.8|3261
1645431610000|2022-02-21 08:20:10|||||||||427
1645431630000|2022-02-21 08:20:30|119.1|118.94|119.06|118.96|119.12|119|119.02|118.92|6699
1645431640000|2022-02-21 08:20:40|119.02|118.94|118.98|118.88|119.02|118.94|118.98|118.88|0
1645431660000|2022-02-21 08:21:00|118.94|118.86|119.02|118.9|119.02|118.9|118.94|118.84|2000
1645431670000|2022-02-21 08:21:10|118.98|118.88|118.98|118.88|118.98|118.9|118.9|118.78|17320
1645431680000|2022-02-21 08:21:20|118.94|118.86|118.94|118.84|118.94|118.86|118.9|118.76|13102
1645431690000|2022-02-21 08:21:30|118.9|118.82|118.94|118.84|118.94|118.84|118.9|118.8|0
1645431700000|2022-02-21 08:21:40|118.9|118.82|118.9|118.82|118.9|118.84|118.84|118.82|3066
1645431710000|2022-02-21 08:21:50|118.94|118.84|118.98|118.84|118.98|118.86|118.94|118.84|0
1645431720000|2022-02-21 08:22:00|118.94||118.94||118.94||118.94||14
1645431730000|2022-02-21 08:22:10|118.96|118.86|119.02|118.9|119.06|118.98|118.96|118.86|11011
1645431740000|2022-02-21 08:22:20|119.04|118.94|119.08|118.98|119.12|119.04|119.04|118.94|6610
1645431760000|2022-02-21 08:22:40|119.1|119.02|119.08|118.98|119.1|119.02|119.08|118.98|12837
1645431770000|2022-02-21 08:22:50|119.1|119.02|119.1|119.02|119.1|119.02|119.1|119.02|0
1645431800000|2022-02-21 08:23:20|119.12||119.08||119.12||119.08||83
1645431820000|2022-02-21 08:23:40|119.06|118.98|119.02|118.9|119.06|118.98|119|118.9|4000
1645431830000|2022-02-21 08:23:50|119.04|118.96|118.98|118.9|119.04|118.98|118.98|118.9|7739
1645431840000|2022-02-21 08:24:00|118.96|118.86|118.96|118.84|118.96|118.86|118.96|118.84|0
1645431850000|2022-02-21 08:24:10|118.94|118.82|118.94|118.84|118.94|118.84|118.92|118.82|4064
1645431860000|2022-02-21 08:24:20|118.9|118.82|118.9|118.82|118.9|118.82|118.9|118.82|14912
1645431880000|2022-02-21 08:24:40|||||||||1682
1645431890000|2022-02-21 08:24:50|118.88|118.78|118.82|118.72|118.88|118.78|118.82|118.68|5405
1645431900000|2022-02-21 08:25:00|118.78||118.78||118.78||118.78||2482
1645431910000|2022-02-21 08:25:10|118.82||118.82||118.82||118.82||0
1645431920000|2022-02-21 08:25:20|118.84|118.76|118.86|118.76|118.88|118.8|118.82|118.76|9943
1645431940000|2022-02-21 08:25:40|118.88|118.82|119|118.94|119.08|119|118.88|118.82|13970
1645431950000|2022-02-21 08:25:50|119.04|118.88|118.92|118.84|119.04|118.88|118.92|118.84|2329
1645431960000|2022-02-21 08:26:00|118.94|118.8|118.9|118.8|118.96|118.8|118.9|118.78|100
1645431970000|2022-02-21 08:26:10|118.86|118.76|118.74|118.64|118.86|118.76|118.74|118.62|2000
1645431990000|2022-02-21 08:26:30|118.76|118.66|118.82|118.72|118.86|118.78|118.76|118.66|4622
1645432000000|2022-02-21 08:26:40|118.84|118.76|118.9|118.82|118.9|118.84|118.84|118.76|1303
1645432010000|2022-02-21 08:26:50||118.8||118.8||118.8||118.8|2067
1645432020000|2022-02-21 08:27:00|118.86|118.78|118.82|118.72|118.86|118.8|118.82|118.68|0
1645432030000|2022-02-21 08:27:10|||||||||5
1645432040000|2022-02-21 08:27:20|118.8|118.7|118.78|118.66|118.8|118.7|118.78|118.64|2214
1645432050000|2022-02-21 08:27:30|118.76|118.62|118.7|118.62|118.76|118.64|118.7|118.54|2720
1645432070000|2022-02-21 08:27:50|||||||||40210
1645432090000|2022-02-21 08:28:10|118.72|118.64|118.74|118.64|118.78|118.68|118.7|118.62|33598
1645432100000|2022-02-21 08:28:20|118.7||118.7||118.7||118.7||0
1645432120000|2022-02-21 08:28:40|118.68|118.62|118.56|118.44|118.68|118.62|118.56|118.44|1053
1645432130000|2022-02-21 08:28:50|118.54|118.42|118.52|118.44|118.54|118.44|118.48|118.34|5582
1645432150000|2022-02-21 08:29:10|118.48|118.4|118.48|118.42|118.52|118.42|118.46|118.36|578
1645432160000|2022-02-21 08:29:20|||||||||12987
1645432170000|2022-02-21 08:29:30|118.5|118.46|118.62|118.54|118.62|118.54|118.5|118.46|19400
1645432180000|2022-02-21 08:29:40|118.64|118.56|118.66|118.6|118.66|118.6|118.62|118.54|2643
1645432190000|2022-02-21 08:29:50|118.68|118.58|118.76|118.64|118.78|118.64|118.68|118.58|2383
1645432200000|2022-02-21 08:30:00|118.78|118.66|118.82|118.76|118.84|118.78|118.76|118.66|39147
1645432210000|2022-02-21 08:30:10|118.8|118.72|118.72|118.6|118.8|118.72|118.72|118.58|16113
1645432220000|2022-02-21 08:30:20||118.62||118.62||118.64||118.62|0
1645432240000|2022-02-21 08:30:40|118.76|118.64|118.72|118.64|118.84|118.78|118.72|118.62|32050
1645432250000|2022-02-21 08:30:50|118.7|118.66|118.72|118.64|118.74|118.66|118.7|118.64|0
1645432260000|2022-02-21 08:31:00|118.7|118.62|118.66|118.62|118.7|118.64|118.62|118.54|35679
1645432270000|2022-02-21 08:31:10|118.64|118.64|118.84|118.78|118.84|118.78|118.64|118.62|10594
1645432290000|2022-02-21 08:31:30|118.9|118.8|118.96|118.88|118.98|118.88|118.88|118.8|161
1645432300000|2022-02-21 08:31:40|118.98|118.9|119|118.9|119.02|118.92|118.98|118.9|847
1645432310000|2022-02-21 08:31:50|118.94|118.92|119.02|118.94|119.02|118.94|118.94|118.9|6523
1645432330000|2022-02-21 08:32:10|119.04|118.96|119.14|119.08|119.18|119.1|119|118.94|12320
1645432340000|2022-02-21 08:32:20|119.2|119.1|119.28|119.24|119.34|119.24|119.18|119.1|62420
1645432350000|2022-02-21 08:32:30|119.32|119.26|119.38|119.32|119.44|119.34|119.32|119.26|44
1645432360000|2022-02-21 08:32:40|119.34|119.28|119.42|119.34|119.42|119.34|119.34|119.28|6665
1645432390000|2022-02-21 08:33:10|119.38|119.3|119.32|119.24|119.38|119.3|119.3|119.24|6304
1645432400000|2022-02-21 08:33:20|119.28||119.26||119.28||119.26||0
1645432420000|2022-02-21 08:33:40|119.3|119.26|119.34|119.24|119.34|119.28|119.3|119.24|1122
1645432430000|2022-02-21 08:33:50|119.32||119.32||119.32||119.32||8491
1645432450000|2022-02-21 08:34:10|||||||||20844
1645432480000|2022-02-21 08:34:40|119.28|119.18|119.24|119.18|119.28|119.22|119.24|119.14|5726
1645432490000|2022-02-21 08:34:50|||||||||195
1645432500000|2022-02-21 08:35:00|119.22|119.14|118.98|118.9|119.22|119.18|118.94|118.86|56616
1645432510000|2022-02-21 08:35:10|119|118.94|118.88|118.8|119|118.94|118.86|118.78|20237
1645432520000|2022-02-21 08:35:20|118.86|118.78|118.82|118.74|118.86|118.78|118.76|118.62|39539
1645432530000|2022-02-21 08:35:30|118.8|118.72|118.86|118.78|118.86|118.78|118.8|118.7|2094
1645432540000|2022-02-21 08:35:40|118.84|118.74|118.94|118.86|118.94|118.88|118.8|118.74|6921
1645432550000|2022-02-21 08:35:50|118.9|118.84|118.84|118.78|118.9|118.86|118.82|118.74|10250
1645432560000|2022-02-21 08:36:00|118.78|118.72|118.78|118.72|118.84|118.72|118.7|118.58|11342
1645432570000|2022-02-21 08:36:10||118.7||118.7||118.7||118.7|0
1645432580000|2022-02-21 08:36:20|118.76|118.64|118.78|118.66|118.78|118.72|118.7|118.62|8209
1645432590000|2022-02-21 08:36:30|118.8|118.74|118.84|118.76|118.86|118.76|118.8|118.74|3100
1645432600000|2022-02-21 08:36:40|118.82|118.78|118.82|118.76|118.82|118.78|118.78|118.76|2579
1645432610000|2022-02-21 08:36:50|118.78||118.78||118.78||118.78||0
1645432620000|2022-02-21 08:37:00|118.76|118.68|118.62|118.54|118.76|118.68|118.62|118.54|9744
1645432630000|2022-02-21 08:37:10|118.6|118.52|118.5|118.38|118.6|118.52|118.5|118.34|3200
1645432640000|2022-02-21 08:37:20|118.46|118.34|118.5|118.38|118.5|118.42|118.46|118.3|0
1645432650000|2022-02-21 08:37:30|118.52|118.44|118.54|118.44|118.62|118.52|118.52|118.44|6323
1645432660000|2022-02-21 08:37:40|118.56|118.46|118.74|118.64|118.74|118.64|118.56|118.46|8968
1645432670000|2022-02-21 08:37:50|118.7|118.6|118.7|118.6|118.7|118.6|118.66|118.56|908
1645432680000|2022-02-21 08:38:00|118.74|118.62|118.82|118.7|118.82|118.7|118.74|118.62|10722
1645432690000|2022-02-21 08:38:10|118.84|118.72|118.9|118.78|118.9|118.78|118.84|118.72|4388
1645432700000|2022-02-21 08:38:20|118.94|118.82|119.04|118.94|119.04|118.98|118.9|118.82|8643
1645432710000|2022-02-21 08:38:30|119.06|118.98|119.04|118.9|119.08|118.98|119.04|118.9|428
1645432720000|2022-02-21 08:38:40|119.06|118.96|119.02|118.9|119.08|118.96|119.02|118.9|0
1645432730000|2022-02-21 08:38:50|119|118.86|118.96|118.86|119|118.86|118.96|118.86|162
1645432740000|2022-02-21 08:39:00|119|118.92|119.02|118.92|119.02|118.92|119|118.92|2685
1645432750000|2022-02-21 08:39:10|119|118.96|119.08|118.96|119.08|118.96|119|118.96|9900
1645432760000|2022-02-21 08:39:20|119.04|118.92|119.08|119|119.08|119|119.04|118.92|1718
1645432780000|2022-02-21 08:39:40|119.06|119.04|119.06|118.96|119.06|119.04|119.06|118.96|4091
1645432800000|2022-02-21 08:40:00|119.08|119|119|118.92|119.12|119|119|118.92|2000
1645432820000|2022-02-21 08:40:20|||||||||1700
1645432830000|2022-02-21 08:40:30|118.96|118.86|119.04|118.96|119.04|118.96|118.86|118.78|13592
1645432840000|2022-02-21 08:40:40||118.94||118.94||118.96||118.94|0
1645432850000|2022-02-21 08:40:50|119.06|118.98|119.04|118.94|119.12|119|119.02|118.94|0
1645432860000|2022-02-21 08:41:00|119.06|118.92|119.02|118.9|119.06|118.92|119.02|118.9|16708
1645432870000|2022-02-21 08:41:10|119|118.92|119.02|118.94|119.1|119|118.98|118.92|14562
1645432880000|2022-02-21 08:41:20|119.04||119.04||119.04||119.02||0
1645432890000|2022-02-21 08:41:30|119.02|118.92|119.14|119.1|119.22|119.12|119.02|118.92|23671
1645432900000|2022-02-21 08:41:40|119.18|119.12|119.24|119.12|119.3|119.18|119.18|119.1|5923
1645432910000|2022-02-21 08:41:50|119.28|119.16|119.3|119.18|119.34|119.22|119.28|119.16|0
1645432920000|2022-02-21 08:42:00|119.22||119.3||119.3||119.22||48
1645432930000|2022-02-21 08:42:10|119.22|119.16|119.18|119.1|119.22|119.16|119.18|119.1|5491
1645432940000|2022-02-21 08:42:20|119.2|119.12|119.3|119.2|119.3|119.2|119.2|119.12|5610
1645432950000|2022-02-21 08:42:30|119.28|119.16|119.18|119.08|119.28|119.16|119.18|119.08|6182
1645432970000|2022-02-21 08:42:50|119.16|119.04|118.92|118.78|119.16|119.04|118.92|118.76|14400
1645432980000|2022-02-21 08:43:00||118.82||118.82||118.82||118.82|0
1645432990000|2022-02-21 08:43:10|118.94|118.84|119.14|119.04|119.14|119.04|118.94|118.84|36933
1645433000000|2022-02-21 08:43:20|119.12|119.02|119.14|119.04|119.14|119.06|119.04|118.92|40315
1645433020000|2022-02-21 08:43:40|||||||||500
1645433040000|2022-02-21 08:44:00|119.1|119.02|119.08|118.94|119.1|119.02|119.02|118.92|7609
1645433050000|2022-02-21 08:44:10|119.06|118.92|118.92|118.8|119.06|118.94|118.92|118.78|10029
1645433060000|2022-02-21 08:44:20|118.88|118.76|118.92|118.82|118.94|118.84|118.86|118.72|30
1645433080000|2022-02-21 08:44:40|118.96|118.84|118.96|118.84|118.98|118.86|118.96|118.84|4
1645433090000|2022-02-21 08:44:50|118.92||118.9||118.92||118.9||0
1645433100000|2022-02-21 08:45:00|118.94|118.86|119.02|118.92|119.06|118.94|118.94|118.86|26743
1645433110000|2022-02-21 08:45:10|119.04|118.9|118.98|118.92|119.04|118.92|118.98|118.88|50
1645433120000|2022-02-21 08:45:20|119.02|118.94|119.16|119.02|119.16|119.02|119.02|118.94|4812
1645433130000|2022-02-21 08:45:30|119.18|119.04|119.12|119.02|119.18|119.08|119.12|119.02|0
1645433140000|2022-02-21 08:45:40|119.14|119.04|119.12|119.02|119.16|119.04|119.12|119.02|0
1645433150000|2022-02-21 08:45:50|119.08|119|119.04|118.94|119.08|119|119.04|118.94|861
1645433160000|2022-02-21 08:46:00|119.06|118.96|119.06|118.98|119.1|119|119.02|118.9|13627
1645433170000|2022-02-21 08:46:10|119.08||119.02||119.08||119.02||2500
1645433180000|2022-02-21 08:46:20|119.06|119|119.06|119|119.12|119.02|119.06|119|2398
1645433190000|2022-02-21 08:46:30|119.1|118.98|119.02|118.94|119.12|118.98|119.02|118.9|11843
1645433210000|2022-02-21 08:46:50|||||||||10000
1645433220000|2022-02-21 08:47:00|119|118.92|119.06|118.98|119.06|118.98|118.98|118.9|17284
1645433230000|2022-02-21 08:47:10|119.08|118.96|119.06|119|119.12|119.02|119.06|118.94|8287
1645433240000|2022-02-21 08:47:20||118.98||118.98||118.98||118.96|20
1645433250000|2022-02-21 08:47:30|119.02|118.96|119.06|118.96|119.06|118.96|119.02|118.94|1310
1645433260000|2022-02-21 08:47:40|119.02||119||119.04||119||0
1645433270000|2022-02-21 08:47:50||118.98||118.98||118.98||118.96|5105
1645433300000|2022-02-21 08:48:20|||||||||1626
1645433310000|2022-02-21 08:48:30|118.98|118.96|118.92|118.86|119|118.96|118.92|118.86|11618
1645433330000|2022-02-21 08:48:50||118.88||118.86||118.88||118.86|0
1645433350000|2022-02-21 08:49:10|118.96|118.88|118.98|118.92|119|118.94|118.96|118.88|3586
1645433360000|2022-02-21 08:49:20|118.94|118.88|118.92|118.88|118.96|118.88|118.92|118.88|83
1645433370000|2022-02-21 08:49:30|118.9|118.86|118.92|118.86|118.92|118.86|118.9|118.86|1237
1645433400000|2022-02-21 08:50:00|118.9|118.84|118.92|118.88|118.92|118.88|118.88|118.8|9123
1645433410000|2022-02-21 08:50:10||118.86||118.86||118.86||118.86|0
1645433420000|2022-02-21 08:50:20|118.94|118.88|118.98|118.88|119|118.94|118.94|118.88|4367
1645433430000|2022-02-21 08:50:30|118.92|118.86|118.98|118.88|118.98|118.88|118.92|118.86|83
1645433450000|2022-02-21 08:50:50|118.94|118.9|119|118.92|119|118.92|118.94|118.9|5346
1645433460000|2022-02-21 08:51:00|118.94|118.9|118.94|118.84|118.94|118.9|118.92|118.84|9026
1645433470000|2022-02-21 08:51:10|||||||||1000
1645433480000|2022-02-21 08:51:20|118.88|118.82|118.94|118.84|118.94|118.84|118.88|118.76|0
1645433490000|2022-02-21 08:51:30|118.9|118.82|118.86|118.76|118.9|118.84|118.86|118.76|1300
1645433500000|2022-02-21 08:51:40|118.84|118.72|118.8|118.76|118.84|118.76|118.8|118.7|21160
1645433520000|2022-02-21 08:52:00|118.86|118.78|118.84|118.74|118.88|118.8|118.78|118.72|24288
1645433530000|2022-02-21 08:52:10|||||||||5017
1645433540000|2022-02-21 08:52:20|118.82|118.72|118.76|118.72|118.82|118.72|118.76|118.64|958
1645433550000|2022-02-21 08:52:30|118.8|118.7|118.82|118.78|118.82|118.78|118.8|118.7|6798
1645433560000|2022-02-21 08:52:40|118.8|118.76|118.8|118.72|118.8|118.76|118.8|118.72|3394
1645433600000|2022-02-21 08:53:20|||||||||50000
1645433610000|2022-02-21 08:53:30|118.78|118.7|118.5|118.42|118.78|118.7|118.5|118.4|8897
1645433620000|2022-02-21 08:53:40|118.48|118.4|118.48|118.38|118.48|118.4|118.48|118.36|0
1645433630000|2022-02-21 08:53:50|||||||||829
1645433640000|2022-02-21 08:54:00|118.52|118.4|118.56|118.48|118.7|118.62|118.5|118.4|31971
1645433650000|2022-02-21 08:54:10|118.54|118.46|118.54|118.48|118.54|118.48|118.54|118.46|0
1645433660000|2022-02-21 08:54:20|118.52||118.54||118.54||118.52||0
1645433670000|2022-02-21 08:54:30|118.56|118.5|118.7|118.6|118.72|118.6|118.56|118.5|10379
1645433680000|2022-02-21 08:54:40|118.68|118.56|118.6|118.56|118.68|118.56|118.6|118.56|10370
1645433690000|2022-02-21 08:54:50|118.62||118.62||118.62||118.62||0
1645433700000|2022-02-21 08:55:00|118.64||118.6||118.64||118.6||0
1645433710000|2022-02-21 08:55:10|118.58|118.52|118.52|118.48|118.58|118.52|118.52|118.48|900
1645433720000|2022-02-21 08:55:20|118.54||118.56||118.56||118.54||1369
1645433740000|2022-02-21 08:55:40||118.5||118.48||118.5||118.48|897
1645433750000|2022-02-21 08:55:50|118.54||118.54||118.54||118.54||16886
1645433770000|2022-02-21 08:56:10|118.6|118.52|118.58|118.52|118.64|118.54|118.58|118.5|6879
1645433780000|2022-02-21 08:56:20|118.56||118.58||118.58||118.56||0
1645433830000|2022-02-21 08:57:10|118.62|118.54|118.64|118.56|118.66|118.58|118.62|118.54|594
1645433840000|2022-02-21 08:57:20|118.62||118.62||118.62||118.62||4
1645433850000|2022-02-21 08:57:30|||||||||211
1645433860000|2022-02-21 08:57:40|118.58|118.54|118.6|118.54|118.62|118.54|118.58|118.54|2662
1645433870000|2022-02-21 08:57:50|||||||||1054
1645433910000|2022-02-21 08:58:30|118.62||118.62||118.62||118.62||0
1645433920000|2022-02-21 08:58:40|118.64|118.56|118.7|118.6|118.7|118.6|118.64|118.56|18
1645433930000|2022-02-21 08:58:50|||||||||5
1645433940000|2022-02-21 08:59:00|118.66|118.62|118.7|118.62|118.74|118.62|118.66|118.58|2300
1645433950000|2022-02-21 08:59:10|118.72|118.66|118.72|118.66|118.8|118.7|118.7|118.66|505
1645433970000|2022-02-21 08:59:30|118.74||118.74||118.76||118.74||0
1645433980000|2022-02-21 08:59:40|118.76|118.68|118.76|118.7|118.82|118.7|118.76|118.68|0
1645433990000|2022-02-21 08:59:50|118.78||118.76||118.8||118.76||0
1645434000000|2022-02-21 09:00:00|118.74|118.66|118.68|118.56|118.74|118.66|118.68|118.56|7023
1645434010000|2022-02-21 09:00:10|118.66|118.58|118.66|118.58|118.66|118.58|118.64|118.56|0
1645434020000|2022-02-21 09:00:20|118.64|118.56|118.58|118.52|118.64|118.56|118.58|118.5|2000
1645434030000|2022-02-21 09:00:30|118.6||118.6||118.6||118.6||0
1645434060000|2022-02-21 09:01:00|118.64|118.56|118.64|118.56|118.64|118.56|118.64|118.56|500
1645434070000|2022-02-21 09:01:10|||||||||830
1645434090000|2022-02-21 09:01:30|118.62|118.54|118.64|118.52|118.64|118.54|118.6|118.52|14109
1645434100000|2022-02-21 09:01:40|118.6|118.5|118.56|118.5|118.6|118.5|118.56|118.44|23318
1645434130000|2022-02-21 09:02:10|118.54|118.48|118.48|118.38|118.54|118.48|118.48|118.36|2014
1645434140000|2022-02-21 09:02:20|118.46|118.36|118.44|118.34|118.46|118.36|118.44|118.32|0
1645434150000|2022-02-21 09:02:30|118.42|118.32|118.52|118.4|118.52|118.4|118.4|118.28|5308
1645434170000|2022-02-21 09:02:50|118.5||118.48||118.5||118.48||6288
1645434200000|2022-02-21 09:03:20|118.46|118.38|118.46|118.36|118.46|118.38|118.46|118.36|120
1645434210000|2022-02-21 09:03:30|||||||||191
1645434220000|2022-02-21 09:03:40|118.44|118.34|118.42|118.32|118.44|118.34|118.42|118.32|0
1645434230000|2022-02-21 09:03:50||118.36||118.32||118.36||118.32|0
1645434240000|2022-02-21 09:04:00|118.4|118.28|118.34|118.24|118.4|118.28|118.34|118.2|2000
1645434250000|2022-02-21 09:04:10|118.32|118.2|118.32|118.22|118.32|118.22|118.32|118.2|200
1645434260000|2022-02-21 09:04:20||118.2||118.2||118.2||118.2|0
1645434270000|2022-02-21 09:04:30|118.3|118.18|118.28|118.22|118.3|118.22|118.28|118.16|0
1645434280000|2022-02-21 09:04:40|||||||||1014
1645434290000|2022-02-21 09:04:50|118.26|118.18|118.26|118.18|118.26|118.18|118.26|118.18|0
1645434300000|2022-02-21 09:05:00|118.24|118.16|118.2|118.06|118.24|118.16|118.2|118.06|0
1645434310000|2022-02-21 09:05:10|118.18|118.04|118.16|118.02|118.18|118.04|118.16|118.02|0
1645434320000|2022-02-21 09:05:20|118.14|118.04|118.12|118|118.14|118.04|118.12|118|0
1645434330000|2022-02-21 09:05:30|118.1|117.98|118.04|117.92|118.1|117.98|118.04|117.9|1000
1645434340000|2022-02-21 09:05:40||117.9||117.9||117.92||117.9|1000
1645434360000|2022-02-21 09:06:00|118.02|117.88|118|117.9|118.02|117.9|118|117.88|4402
1645434370000|2022-02-21 09:06:10|118.02|117.92|118|117.94|118.04|117.98|117.98|117.86|8674
1645434380000|2022-02-21 09:06:20|117.98|117.92|117.94|117.82|117.98|117.92|117.92|117.78|0
1645434390000|2022-02-21 09:06:30|117.92||117.92||117.92||117.92||0
1645434400000|2022-02-21 09:06:40|117.96|117.84|117.96|117.88|117.96|117.88|117.96|117.84|1531
1645434410000|2022-02-21 09:06:50||117.86||117.86||117.86||117.86|0
1645434420000|2022-02-21 09:07:00|117.98|117.9|117.98|117.9|117.98|117.9|117.98|117.86|3953
1645434430000|2022-02-21 09:07:10|118.02||118||118.04||118||2912
1645434440000|2022-02-21 09:07:20|117.98||118||118||117.98||0
1645434450000|2022-02-21 09:07:30|117.98|117.86|117.94|117.9|117.98|117.9|117.94|117.82|9029
1645434460000|2022-02-21 09:07:40||117.86||117.86||117.86||117.86|65
1645434470000|2022-02-21 09:07:50|117.96|117.88|118|117.92|118|117.92|117.96|117.88|2000
1645434480000|2022-02-21 09:08:00|117.98|117.9|117.98|117.9|117.98|117.9|117.98|117.88|0
1645434490000|2022-02-21 09:08:10|117.96||117.96||117.96||117.96||0
1645434500000|2022-02-21 09:08:20|||||||||274
1645434520000|2022-02-21 09:08:40|118|117.92|118.02|117.92|118.02|117.92|117.98|117.9|9910
1645434530000|2022-02-21 09:08:50|118|117.9|117.98|117.88|118|117.9|117.96|117.86|7087
1645434540000|2022-02-21 09:09:00|117.96|117.86|117.96|117.88|117.96|117.88|117.94|117.82|4275
1645434550000|2022-02-21 09:09:10|||||||||838
1645434560000|2022-02-21 09:09:20|117.94|117.84|117.96|117.86|118.04|117.94|117.94|117.84|13954
1645434570000|2022-02-21 09:09:30|117.94|117.84|117.92|117.86|117.94|117.86|117.92|117.82|0
1645434610000|2022-02-21 09:10:10|||||||||1122
1645434620000|2022-02-21 09:10:20|117.9|117.8|117.74|117.66|117.9|117.8|117.72|117.62|7522
1645434630000|2022-02-21 09:10:30|117.78|117.7|117.82|117.74|117.82|117.74|117.76|117.66|19411
1645434640000|2022-02-21 09:10:40|117.8|117.72|117.78|117.7|117.8|117.72|117.78|117.7|0
1645434650000|2022-02-21 09:10:50|117.8|117.72|117.78|117.72|117.8|117.72|117.78|117.72|2000
1645434660000|2022-02-21 09:11:00|117.8|117.7|117.78|117.7|117.8|117.7|117.78|117.7|0
1645434670000|2022-02-21 09:11:10|117.76|117.68|117.74|117.66|117.76|117.68|117.74|117.66|0
1645434690000|2022-02-21 09:11:30|117.76|117.7|117.76|117.7|117.78|117.7|117.76|117.7|1363
1645434700000|2022-02-21 09:11:40|117.74||117.78||117.78||117.74||0
1645434720000|2022-02-21 09:12:00|117.8|117.72|117.8|117.72|117.8|117.72|117.8|117.72|0
1645434730000|2022-02-21 09:12:10|117.78|117.7|117.74|117.68|117.78|117.7|117.74|117.64|4829
1645434750000|2022-02-21 09:12:30|117.72|117.66|117.72|117.66|117.74|117.66|117.7|117.6|2072
1645434760000|2022-02-21 09:12:40|117.74|117.7|117.74|117.7|117.74|117.7|117.74|117.66|1956
1645434770000|2022-02-21 09:12:50|117.76|117.72|117.82|117.74|117.86|117.74|117.76|117.72|5302
1645434780000|2022-02-21 09:13:00|117.84|117.76|117.86|117.76|117.88|117.76|117.84|117.76|2159
1645434790000|2022-02-21 09:13:10|||||||||1274
1645434800000|2022-02-21 09:13:20|117.88|117.78|117.98|117.88|118|117.88|117.88|117.78|20393
1645434820000|2022-02-21 09:13:40|117.96|117.84|117.98|117.9|118|117.9|117.92|117.84|14463
1645434830000|2022-02-21 09:13:50|118|117.94|118.08|117.96|118.08|117.96|118|117.94|1088
1645434850000|2022-02-21 09:14:10|118.1||118.08||118.1||118.08||0
1645434860000|2022-02-21 09:14:20|118.1|117.98|118.22|118.14|118.24|118.16|118.1|117.98|30307
1645434870000|2022-02-21 09:14:30|118.26|118.16|118.18|118.14|118.3|118.18|118.18|118.14|8452
1645434880000|2022-02-21 09:14:40|118.2|118.16|118.26|118.2|118.32|118.2|118.2|118.14|5768
1645434890000|2022-02-21 09:14:50||118.18||118.18||118.18||118.16|851
1645434900000|2022-02-21 09:15:00|118.24|118.16|118.24|118.14|118.24|118.16|118.2|118.14|0
1645434910000|2022-02-21 09:15:10||118.16||118.16||118.16||118.16|410
1645434920000|2022-02-21 09:15:20|118.2|118.14|118.24|118.14|118.24|118.14|118.2|118.14|0
1645434930000|2022-02-21 09:15:30||118.16||118.14||118.16||118.14|0
1645434940000|2022-02-21 09:15:40|118.28|118.16|118.28|118.16|118.28|118.16|118.28|118.16|0
1645434950000|2022-02-21 09:15:50|118.26|118.2|118.22|118.14|118.28|118.24|118.22|118.14|27195
1645434960000|2022-02-21 09:16:00|118.26|118.16|118.34|118.24|118.36|118.24|118.26|118.16|13937
1645434970000|2022-02-21 09:16:10|118.32|118.26|118.3|118.2|118.32|118.26|118.26|118.18|2103
1645434980000|2022-02-21 09:16:20|118.32|118.22|118.3|118.22|118.34|118.22|118.3|118.22|665
1645434990000|2022-02-21 09:16:30|118.34|118.2|118.3|118.2|118.34|118.2|118.3|118.2|2682
1645435000000|2022-02-21 09:16:40||118.22||118.18||118.22||118.18|0
1645435010000|2022-02-21 09:16:50|118.26|118.16|118.28|118.16|118.3|118.16|118.26|118.16|0
1645435020000|2022-02-21 09:17:00|118.3|118.22|118.3|118.22|118.3|118.22|118.3|118.22|1677
1645435040000|2022-02-21 09:17:20|118.34|118.24|118.38|118.26|118.4|118.26|118.34|118.24|6565
1645435070000|2022-02-21 09:17:50|118.36||118.36||118.36||118.36||0
1645435080000|2022-02-21 09:18:00|118.38||118.38||118.38||118.38||0
1645435100000|2022-02-21 09:18:20|||||||||12288
1645435110000|2022-02-21 09:18:30|118.34||118.34||118.38||118.34||0
1645435120000|2022-02-21 09:18:40|118.32|118.24|118.28|118.22|118.32|118.26|118.28|118.18|22843
1645435130000|2022-02-21 09:18:50|118.26|118.18|118.22|118.12|118.26|118.18|118.22|118.12|3015
1645435140000|2022-02-21 09:19:00|118.24|118.14|118.26|118.2|118.26|118.2|118.24|118.14|2532
1645435160000|2022-02-21 09:19:20|||||||||831
1645435170000|2022-02-21 09:19:30|118.24|118.16|118.26|118.16|118.26|118.16|118.18|118.06|19404
1645435180000|2022-02-21 09:19:40|118.3|118.2|118.3|118.2|118.4|118.3|118.28|118.18|4387
1645435190000|2022-02-21 09:19:50|118.32|118.24|118.32|118.2|118.34|118.24|118.32|118.2|2000
1645435200000|2022-02-21 09:20:00|118.28|118.18|118.24|118.16|118.28|118.18|118.24|118.16|494
1645435210000|2022-02-21 09:20:10|118.28|118.18|118.28|118.2|118.28|118.2|118.28|118.18|0
1645435220000|2022-02-21 09:20:20||118.18||118.2||118.2||118.18|0
1645435230000|2022-02-21 09:20:30||118.18||118.18||118.18||118.18|2519
1645435240000|2022-02-21 09:20:40||118.2||118.2||118.2||118.2|0
1645435250000|2022-02-21 09:20:50|118.26|118.18|118.24|118.16|118.26|118.18|118.2|118.12|10341
1645435260000|2022-02-21 09:21:00|118.26|118.18|118.26|118.16|118.26|118.18|118.26|118.16|0
1645435280000|2022-02-21 09:21:20|118.28|118.18|118.18|118.1|118.28|118.18|118.16|118.04|950
1645435290000|2022-02-21 09:21:30|118.16||118.18||118.18||118.16||4231
1645435310000|2022-02-21 09:21:50|118.16|118.08|118.04|117.98|118.16|118.08|118.02|117.92|5859
1645435320000|2022-02-21 09:22:00|118.02|117.94|117.96|117.9|118.02|117.94|117.96|117.86|25265
1645435330000|2022-02-21 09:22:10|117.88|117.8|117.9|117.82|117.9|117.86|117.88|117.78|1617
1645435340000|2022-02-21 09:22:20|117.88|117.8|117.84|117.74|117.88|117.8|117.84|117.72|8495
1645435350000|2022-02-21 09:22:30|117.82|117.72|117.8|117.7|117.82|117.72|117.78|117.66|121
1645435360000|2022-02-21 09:22:40|117.78||117.8||117.8||117.78||5029
1645435380000|2022-02-21 09:23:00|117.82|117.72|117.82|117.74|117.82|117.76|117.82|117.72|1776
1645435400000|2022-02-21 09:23:20|||||||||3500
1645435410000|2022-02-21 09:23:30|||||||||667
1645435420000|2022-02-21 09:23:40|117.86|117.76|117.92|117.82|117.96|117.86|117.86|117.76|9095
1645435430000|2022-02-21 09:23:50||117.84||117.84||117.84||117.84|0
1645435450000|2022-02-21 09:24:10|117.96|117.86|117.96|117.86|117.96|117.88|117.96|117.86|1679
1645435460000|2022-02-21 09:24:20|117.98|117.9|117.96|117.9|117.98|117.9|117.96|117.9|0
1645435480000|2022-02-21 09:24:40|117.94|117.88|117.92|117.88|117.94|117.9|117.92|117.88|1965
1645435490000|2022-02-21 09:24:50|117.94||117.94||117.94||117.94||930
1645435500000|2022-02-21 09:25:00|117.96|117.92|117.96|117.88|117.96|117.92|117.96|117.88|1999
1645435510000|2022-02-21 09:25:10|117.94|117.9|117.94|117.88|117.94|117.9|117.94|117.88|16
1645435520000|2022-02-21 09:25:20|||||||||1271
1645435550000|2022-02-21 09:25:50|117.96|117.92|117.98|117.94|117.98|117.94|117.96|117.92|2648
1645435570000|2022-02-21 09:26:10|118||118||118||118||2020
1645435590000|2022-02-21 09:26:30|118.02|117.96|118.04|117.98|118.06|117.98|118.02|117.94|6025
1645435600000|2022-02-21 09:26:40|118.02||118.08||118.08||118.02||2235
1645435610000|2022-02-21 09:26:50|||||||||3024
1645435620000|2022-02-21 09:27:00|118.06||118.06||118.06||118.06||0
1645435630000|2022-02-21 09:27:10|118.04||118.08||118.08||118.04||0
1645435640000|2022-02-21 09:27:20|118.06||118.08||118.08||118.06||0
1645435650000|2022-02-21 09:27:30|118.1|118.02|118.08|118.02|118.2|118.12|118.06|118|18929
1645435660000|2022-02-21 09:27:40|118.04|118.04|118.04|117.94|118.04|118.04|118.02|117.92|2304
1645435680000|2022-02-21 09:28:00|118.02||118.04||118.04||118||2000
1645435690000|2022-02-21 09:28:10|118.02||118.02||118.02||118.02||1708
1645435730000|2022-02-21 09:28:50|117.96|117.9|118|117.92|118.02|117.92|117.94|117.86|2151
1645435740000|2022-02-21 09:29:00|118.02|117.94|118.08|118|118.12|118.02|118.02|117.94|12256
1645435770000|2022-02-21 09:29:30|118.1|118.02|118.08|118|118.12|118.02|118.08|118|0
1645435780000|2022-02-21 09:29:40|118.1|118.02|118.2|118.12|118.2|118.12|118.1|118.02|17364
1645435790000|2022-02-21 09:29:50|118.18|118.1|118.12|118.02|118.18|118.12|118.08|118|23305
1645435800000|2022-02-21 09:30:00|118.14|118.04|118.14|118.06|118.2|118.1|118.14|118.04|10235
1645435810000|2022-02-21 09:30:10|118.18|118.08|118.12|118.06|118.26|118.14|118.12|118.06|24962
1645435820000|2022-02-21 09:30:20|118.16||118.16||118.16||118.16||0
1645435830000|2022-02-21 09:30:30||118.08||118.08||118.08||118.08|0
1645435840000|2022-02-21 09:30:40|118.18|118.1|118.24|118.14|118.26|118.14|118.18|118.1|1316
1645435850000|2022-02-21 09:30:50|118.26|118.16|118.24|118.16|118.3|118.18|118.24|118.16|3041
1645435870000|2022-02-21 09:31:10|118.26|118.18|118.32|118.26|118.32|118.26|118.26|118.18|6763
1645435880000|2022-02-21 09:31:20|118.3|118.24|118.26|118.16|118.3|118.24|118.22|118.14|1777
1645435890000|2022-02-21 09:31:30||118.18||118.2||118.2||118.16|0
1645435900000|2022-02-21 09:31:40|118.22|118.16|118.18|118.12|118.22|118.16|118.18|118.12|8850
1645435920000|2022-02-21 09:32:00|||||||||1554
1645435940000|2022-02-21 09:32:20|118.22|118.14|118.36|118.3|118.38|118.3|118.22|118.14|16503
1645435950000|2022-02-21 09:32:30|||||||||6200
1645435970000|2022-02-21 09:32:50|118.34|118.26|118.32|118.28|118.34|118.28|118.32|118.26|804
1645435980000|2022-02-21 09:33:00|118.3|118.26|118.32|118.26|118.32|118.26|118.28|118.2|1649
1645435990000|2022-02-21 09:33:10|118.28|118.22|118.26|118.2|118.32|118.24|118.26|118.2|5519
1645436000000|2022-02-21 09:33:20|118.28|118.24|118.26|118.2|118.32|118.24|118.26|118.18|2120
1645436030000|2022-02-21 09:33:50|118.28|118.24|118.44|118.34|118.44|118.34|118.28|118.24|7986
1645436040000|2022-02-21 09:34:00|118.4|118.3|118.36|118.28|118.4|118.3|118.32|118.24|6006
1645436050000|2022-02-21 09:34:10|118.32|118.26|118.3|118.24|118.36|118.28|118.3|118.18|7338
1645436080000|2022-02-21 09:34:40|118.28|118.2|118.28|118.18|118.28|118.2|118.26|118.18|3107
1645436100000|2022-02-21 09:35:00|118.24|118.16|118.24|118.12|118.24|118.16|118.2|118.1|0
1645436110000|2022-02-21 09:35:10|118.2||118.2||118.2||118.2||0
1645436120000|2022-02-21 09:35:20|118.18|118.1|118.18|118.1|118.18|118.1|118.18|118.1|0
1645436130000|2022-02-21 09:35:30|118.2||118.2||118.2||118.2||0
1645436170000|2022-02-21 09:36:10|118.16|118.08|118.2|118.12|118.2|118.14|118.14|118.04|17
1645436180000|2022-02-21 09:36:20|118.16|118.1|118.18|118.1|118.18|118.1|118.14|118.04|0
1645436190000|2022-02-21 09:36:30|118.16|118.08|118.14|118.04|118.16|118.08|118.1|118|3914
1645436200000|2022-02-21 09:36:40|118.12||118.12||118.14||118.1||0
1645436220000|2022-02-21 09:37:00|118.1||118.1||118.1||118.1||0
1645436230000|2022-02-21 09:37:10|118.12|118.06|118.14|118.08|118.16|118.12|118.12|118.06|32534
1645436250000|2022-02-21 09:37:30||118.06||118.06||118.06||118.06|4
1645436260000|2022-02-21 09:37:40||118.08||118.06||118.08||118.06|0
1645436270000|2022-02-21 09:37:50|118.12|118.08|118.14|118.04|118.14|118.08|118.1|118.04|30
1645436280000|2022-02-21 09:38:00|118.12|118.06|118.16|118.06|118.16|118.1|118.1|118.04|1936
1645436290000|2022-02-21 09:38:10|118.14|118.04|118.14|118.04|118.14|118.04|118.14|118.04|0
1645436300000|2022-02-21 09:38:20||118.06||118.06||118.06||118.06|3807
1645436320000|2022-02-21 09:38:40|118.1|118.04|118.14|118.04|118.16|118.08|118.1|118.04|2000
1645436330000|2022-02-21 09:38:50||118.06||118.04||118.08||118.04|1460
1645436340000|2022-02-21 09:39:00||118.06||118.08||118.08||118.06|0
1645436350000|2022-02-21 09:39:10||118.06||118.06||118.06||118.06|0
1645436360000|2022-02-21 09:39:20|118.12||118.12||118.12||118.12||3247
1645436370000|2022-02-21 09:39:30|118.14|118.08|118.16|118.08|118.16|118.12|118.14|118.08|57
1645436380000|2022-02-21 09:39:40|118.18|118.1|118.26|118.16|118.26|118.16|118.18|118.1|4167
1645436390000|2022-02-21 09:39:50|118.24|118.14|118.24|118.16|118.24|118.16|118.24|118.14|0
1645436400000|2022-02-21 09:40:00|118.22||118.22||118.22||118.22||0
1645436430000|2022-02-21 09:40:30|118.2|118.14|118.18|118.1|118.2|118.14|118.14|118.06|10535
1645436440000|2022-02-21 09:40:40|118.2|118.12|118.18|118.1|118.2|118.12|118.18|118.1|500
1645436460000|2022-02-21 09:41:00|||||||||253
1645436500000|2022-02-21 09:41:40|118.22|118.12|118.26|118.18|118.26|118.18|118.22|118.12|4621
1645436510000|2022-02-21 09:41:50|118.24|118.16|118.24|118.16|118.24|118.16|118.24|118.16|0
1645436520000|2022-02-21 09:42:00|118.2|118.14|118.16|118.1|118.2|118.14|118.16|118.08|6246
1645436530000|2022-02-21 09:42:10|||||||||6583
1645436580000|2022-02-21 09:43:00|||||||||1255
1645436600000|2022-02-21 09:43:20|118.14||118.14||118.14||118.14||2
1645436610000|2022-02-21 09:43:30|||||||||1979
1645436620000|2022-02-21 09:43:40|118.12|118.08|118.1|118.02|118.12|118.08|118.08|118.02|578
1645436640000|2022-02-21 09:44:00|118.12|118.08|118.16|118.12|118.2|118.12|118.12|118.08|7681
1645436650000|2022-02-21 09:44:10|118.2|118.14|118.16|118.12|118.24|118.14|118.16|118.12|1649
1645436740000|2022-02-21 09:45:40|118.2|118.14|118.32|118.24|118.32|118.24|118.2|118.14|15193
1645436750000|2022-02-21 09:45:50|118.3|118.22|118.22|118.14|118.3|118.22|118.14|118.12|32683
1645436760000|2022-02-21 09:46:00|118.2||118.2||118.2||118.2||25
1645436830000|2022-02-21 09:47:10|118.22|118.16|118.22|118.16|118.26|118.18|118.22|118.16|4000
1645436850000|2022-02-21 09:47:30|118.2|118.14|118.18|118.12|118.2|118.14|118.18|118.12|2000
1645436860000|2022-02-21 09:47:40|||||||||2000
1645436870000|2022-02-21 09:47:50|118.16|118.1|118.14|118.1|118.16|118.1|118.14|118.04|3111
1645436880000|2022-02-21 09:48:00|118.16|118.12|118.18|118.14|118.22|118.14|118.16|118.12|7623
1645436890000|2022-02-21 09:48:10|118.22|118.16|118.26|118.16|118.26|118.18|118.22|118.16|2496
1645436910000|2022-02-21 09:48:30|118.24||118.24||118.24||118.24||0
1645436920000|2022-02-21 09:48:40|||||||||120
1645436940000|2022-02-21 09:49:00|118.22|118.14|118.24|118.16|118.24|118.18|118.22|118.14|140
1645436950000|2022-02-21 09:49:10||118.18||118.16||118.18||118.16|0
1645436960000|2022-02-21 09:49:20|118.26|118.2|118.46|118.38|118.48|118.4|118.26|118.2|8777
1645436970000|2022-02-21 09:49:30|118.42|118.36|118.42|118.38|118.42|118.38|118.42|118.36|0
1645436980000|2022-02-21 09:49:40|118.4|118.36|118.38|118.28|118.42|118.36|118.38|118.28|94
1645436990000|2022-02-21 09:49:50|118.4|118.3|118.4|118.32|118.4|118.32|118.4|118.3|6082
1645437020000|2022-02-21 09:50:20|||||||||168
1645437040000|2022-02-21 09:50:40|118.42|118.34|118.44|118.36|118.46|118.38|118.42|118.34|4249
1645437050000|2022-02-21 09:50:50|118.42|118.34|118.38|118.32|118.42|118.34|118.38|118.32|0
1645437060000|2022-02-21 09:51:00|118.4|118.34|118.4|118.34|118.42|118.34|118.38|118.32|5338
1645437070000|2022-02-21 09:51:10|118.42|118.32|118.4|118.32|118.42|118.32|118.4|118.32|0
1645437080000|2022-02-21 09:51:20|118.42|118.36|118.4|118.32|118.5|118.4|118.4|118.3|6093
1645437090000|2022-02-21 09:51:30||118.34||118.34||118.34||118.34|1000
1645437100000|2022-02-21 09:51:40|118.38|118.32|118.34|118.24|118.38|118.32|118.34|118.24|1644
1645437110000|2022-02-21 09:51:50|118.32|118.22|118.2|118.12|118.32|118.22|118.2|118.12|4000
1645437120000|2022-02-21 09:52:00|118.18|118.08|118.18|118.1|118.18|118.12|118.16|118.06|2508
1645437130000|2022-02-21 09:52:10||118.08||118.08||118.08||118.08|3500
1645437140000|2022-02-21 09:52:20|118.2|118.1|118.2|118.1|118.3|118.2|118.2|118.1|9368
1645437170000|2022-02-21 09:52:50|118.18|118.08|118.16|118.08|118.18|118.08|118.16|118.08|0
1645437180000|2022-02-21 09:53:00|118.18|118.1|118.2|118.1|118.2|118.12|118.18|118.1|0
1645437210000|2022-02-21 09:53:30|118.22|118.12|118.18|118.1|118.24|118.16|118.18|118.1|0
1645437220000|2022-02-21 09:53:40|118.2|118.12|118.2|118.12|118.24|118.14|118.2|118.12|2000
1645437230000|2022-02-21 09:53:50|118.18|118.1|118.18|118.1|118.18|118.1|118.18|118.1|0
1645437240000|2022-02-21 09:54:00|118.2|118.12|118.2|118.1|118.2|118.14|118.18|118.1|0
1645437250000|2022-02-21 09:54:10|118.18||118.18||118.18||118.18||495
1645437260000|2022-02-21 09:54:20|118.2|118.12|118.18|118.1|118.2|118.12|118.18|118.1|0
1645437270000|2022-02-21 09:54:30|118.2|118.14|118.26|118.16|118.26|118.18|118.2|118.14|4641
1645437280000|2022-02-21 09:54:40|118.24|118.14|118.18|118.1|118.24|118.14|118.18|118.08|0
1645437290000|2022-02-21 09:54:50|118.2|118.14|118.2|118.14|118.2|118.14|118.2|118.14|0
1645437310000|2022-02-21 09:55:10|118.18|118.1|118.12|118.04|118.18|118.1|118.1|118|849
1645437320000|2022-02-21 09:55:20|||||||||2096
1645437360000|2022-02-21 09:56:00|118.1||118.1||118.1||118.1||1200
1645437370000|2022-02-21 09:56:10|||||||||2522
1645437390000|2022-02-21 09:56:30|118.08|118.02|118.08|118.02|118.1|118.02|118.06|118.02|3173
1645437400000|2022-02-21 09:56:40|||||||||1092
1645437410000|2022-02-21 09:56:50|118.1|118.04|118.12|118.06|118.16|118.08|118.1|118.04|5726
1645437440000|2022-02-21 09:57:20|118.1|118.04|118.08|118|118.1|118.04|118.06|118|10415
1645437450000|2022-02-21 09:57:30|118.1|118.04|118.1|118.02|118.12|118.06|118.1|118.02|5986
1645437470000|2022-02-21 09:57:50|118.08||118.08||118.08||118.08||157
1645437490000|2022-02-21 09:58:10|118.1|118.06|118.12|118.06|118.12|118.08|118.1|118.06|5385
1645437510000|2022-02-21 09:58:30|118.14|118.08|118.12|118.08|118.18|118.1|118.12|118.08|3297
1645437530000|2022-02-21 09:58:50|118.14|118.1|118.16|118.08|118.18|118.12|118.14|118.08|12509
1645437540000|2022-02-21 09:59:00|118.18|118.12|118.22|118.16|118.26|118.18|118.18|118.12|17293
1645437560000|2022-02-21 09:59:20|118.2|118.12|118.16|118.08|118.2|118.12|118.16|118.08|308
1645437570000|2022-02-21 09:59:30||118.1||118.08||118.1||118.08|831
1645437580000|2022-02-21 09:59:40|118.14|118.1|118.14|118.1|118.14|118.1|118.14|118.1|837
1645437590000|2022-02-21 09:59:50|118.16|118.12|118.26|118.16|118.28|118.2|118.16|118.12|23686
1645437600000|2022-02-21 10:00:00|118.28|118.18|118.26|118.18|118.28|118.18|118.24|118.18|0
1645437610000|2022-02-21 10:00:10|118.24||118.26||118.26||118.24||0
1645437620000|2022-02-21 10:00:20|118.28|118.2|118.28|118.2|118.28|118.2|118.28|118.2|3402
1645437630000|2022-02-21 10:00:30|118.26||118.26||118.26||118.26||0
1645437640000|2022-02-21 10:00:40|118.24|118.22|118.26|118.2|118.28|118.22|118.24|118.2|21
1645437650000|2022-02-21 10:00:50|118.28|118.22|118.2|118.14|118.3|118.22|118.18|118.12|8104
1645437660000|2022-02-21 10:01:00|||||||||3048
1645437670000|2022-02-21 10:01:10||118.12||118.14||118.14||118.12|0
1645437680000|2022-02-21 10:01:20|118.22|118.12|118.3|118.2|118.3|118.22|118.22|118.12|10241
1645437690000|2022-02-21 10:01:30|118.28|118.22|118.28|118.2|118.28|118.22|118.26|118.18|663
1645437720000|2022-02-21 10:02:00|118.26||118.26||118.26||118.26||12952
1645437730000|2022-02-21 10:02:10|118.22|118.18|118.2|118.14|118.22|118.18|118.2|118.14|487
1645437740000|2022-02-21 10:02:20|118.22|118.12|118.18|118.12|118.22|118.12|118.18|118.12|0
1645437750000|2022-02-21 10:02:30|||||||||86
1645437760000|2022-02-21 10:02:40|118.14|118.1|118.02|117.94|118.14|118.1|118.02|117.94|8748
1645437770000|2022-02-21 10:02:50|118.04|117.96|118.04|117.96|118.04|117.96|118.04|117.96|0
1645437780000|2022-02-21 10:03:00|118.06|118|118.1|118.04|118.1|118.04|118.02|117.96|169
1645437790000|2022-02-21 10:03:10|118.12|118.06|118.12|118.02|118.14|118.06|118.12|118.02|0
1645437800000|2022-02-21 10:03:20|118.1|118.04|118.1|118.04|118.1|118.04|118.1|118.04|932
1645437820000|2022-02-21 10:03:40|118.08|118.06|118.12|118.06|118.12|118.06|118.08|118.06|75817
1645437840000|2022-02-21 10:04:00|118.1|118.04|118.1|118.04|118.12|118.04|118.1|118.04|0
1645437850000|2022-02-21 10:04:10|118.12|118.06|118.12|118.04|118.14|118.06|118.12|118.04|0
1645437860000|2022-02-21 10:04:20|118.1||118.1||118.1||118.1||626
1645437870000|2022-02-21 10:04:30|118.12|118.06|118.14|118.06|118.14|118.06|118.12|118.06|0
1645437880000|2022-02-21 10:04:40|118.12|118.04|118.12|118.04|118.12|118.04|118.12|118.04|0
1645437890000|2022-02-21 10:04:50|118.14|118.06|118.14|118.06|118.14|118.06|118.14|118.06|0
1645437900000|2022-02-21 10:05:00|118.12|118.08|118.14|118.06|118.2|118.12|118.12|118.06|0
1645437910000|2022-02-21 10:05:10|118.16|118.08|118.16|118.12|118.18|118.12|118.16|118.08|2000
1645437920000|2022-02-21 10:05:20|118.18|118.1|118.18|118.1|118.18|118.1|118.16|118.1|1471
1645437930000|2022-02-21 10:05:30||118.12||118.12||118.12||118.12|1230
1645437940000|2022-02-21 10:05:40|118.16|118.1|118.18|118.1|118.18|118.1|118.12|118.06|5248
1645437960000|2022-02-21 10:06:00|118.14|118.12|118.18|118.1|118.2|118.12|118.14|118.1|3
1645437970000|2022-02-21 10:06:10||118.12||118.12||118.12||118.1|0
1645437990000|2022-02-21 10:06:30|118.2|118.14|118.18|118.14|118.22|118.14|118.18|118.14|0
1645438000000|2022-02-21 10:06:40||118.16||118.16||118.16||118.16|0
1645438020000|2022-02-21 10:07:00|||||||||5000
1645438060000|2022-02-21 10:07:40|118.22|118.18|118.24|118.16|118.28|118.2|118.22|118.16|9425
1645438070000|2022-02-21 10:07:50|118.26|118.2|118.28|118.2|118.28|118.2|118.26|118.2|129
1645438080000|2022-02-21 10:08:00||118.22||118.22||118.22||118.22|0
1645438090000|2022-02-21 10:08:10|118.26|118.2|118.26|118.2|118.26|118.2|118.24|118.16|5210
1645438110000|2022-02-21 10:08:30|118.24|118.16|118.22|118.14|118.24|118.16|118.2|118.12|868
1645438130000|2022-02-21 10:08:50|||||||||1259
1645438140000|2022-02-21 10:09:00|118.2|118.12|118.14|118.06|118.2|118.12|118.14|118.06|3366
1645438160000|2022-02-21 10:09:20||118.04||118.06||118.06||118.04|0
1645438190000|2022-02-21 10:09:50|118.12|118.04|118.1|118.04|118.12|118.04|118.08|118|0
1645438230000|2022-02-21 10:10:30|118.08||118.08||118.1||118.08||0
1645438260000|2022-02-21 10:11:00|118.1|118.06|118.1|118.04|118.12|118.06|118.08|118.04|3320
1645438280000|2022-02-21 10:11:20|||||||||1000
1645438290000|2022-02-21 10:11:30|118.08|118.02|118.08|118|118.08|118.02|118.04|117.98|13749
1645438330000|2022-02-21 10:12:10|||||||||3628
1645438350000|2022-02-21 10:12:30|||||||||25000
1645438360000|2022-02-21 10:12:40|118.06|118.02|118.02|117.92|118.06|118.02|118.02|117.92|14734
1645438370000|2022-02-21 10:12:50|118|117.9|117.9|117.82|118|117.9|117.9|117.8|0
1645438400000|2022-02-21 10:13:20|117.88|117.8|117.88|117.8|117.88|117.8|117.88|117.78|925
1645438430000|2022-02-21 10:13:50|117.86|117.78|117.86|117.78|117.86|117.78|117.84|117.74|0
1645438460000|2022-02-21 10:14:20|117.84|117.74|117.82|117.76|117.84|117.76|117.82|117.74|0
1645438470000|2022-02-21 10:14:30|117.84|117.78|117.9|117.8|117.9|117.86|117.84|117.78|14288
1645438490000|2022-02-21 10:14:50|117.88||117.88||117.88||117.88||0
1645438500000|2022-02-21 10:15:00|||||||||7437
1645438520000|2022-02-21 10:15:20|117.86|117.82|117.9|117.86|117.9|117.86|117.86|117.82|3229
1645438530000|2022-02-21 10:15:30||117.84||117.84||117.84||117.84|0
1645438550000|2022-02-21 10:15:50|117.92|117.88|117.96|117.86|117.96|117.88|117.92|117.84|1961
1645438560000|2022-02-21 10:16:00|117.94|117.84|117.94|117.86|117.96|117.86|117.94|117.84|0
1645438570000|2022-02-21 10:16:10|117.96|117.88|117.96|117.88|117.96|117.88|117.96|117.88|0
1645438580000|2022-02-21 10:16:20|||||||||833
1645438600000|2022-02-21 10:16:40|117.98|117.92|117.98|117.9|118.02|117.92|117.94|117.88|1472
1645438620000|2022-02-21 10:17:00|118|117.94|118.04|117.98|118.06|117.98|117.98|117.92|36827
1645438640000|2022-02-21 10:17:20|118.06|118|118.08|118|118.1|118.04|118.06|118|6038
1645438650000|2022-02-21 10:17:30|118.04|117.98|118.02|117.96|118.08|117.98|118|117.96|9893
1645438680000|2022-02-21 10:18:00|118.04|117.98|118.02|117.96|118.06|117.98|118.02|117.96|3425
1645438690000|2022-02-21 10:18:10|118.04||118.04||118.04||118.04||0
1645438700000|2022-02-21 10:18:20|118.02|117.98|118.08|118|118.08|118|118.02|117.98|1937
1645438710000|2022-02-21 10:18:30||117.98||118||118||117.98|0
1645438720000|2022-02-21 10:18:40||118.02||118.02||118.02||118.02|660
1645438740000|2022-02-21 10:19:00|118.06|117.98|118.02|117.96|118.06|117.98|118|117.96|7205
1645438750000|2022-02-21 10:19:10|118|117.92|117.98|117.88|118|117.92|117.98|117.88|262
1645438760000|2022-02-21 10:19:20|117.96|117.86|117.96|117.9|117.96|117.9|117.96|117.86|0
1645438780000|2022-02-21 10:19:40|117.94|117.88|117.86|117.8|117.94|117.88|117.84|117.76|17924
1645438800000|2022-02-21 10:20:00|117.88|117.82|117.92|117.84|117.96|117.88|117.88|117.82|16495
1645438810000|2022-02-21 10:20:10|117.94|117.86|117.94|117.88|117.96|117.88|117.94|117.86|0
1645438820000|2022-02-21 10:20:20|117.96|117.9|118|117.94|118|117.94|117.96|117.9|1933
1645438830000|2022-02-21 10:20:30||117.92||117.92||117.92||117.92|0
1645438840000|2022-02-21 10:20:40|118.02|117.96|118.02|117.94|118.02|117.96|118|117.92|0
1645438850000|2022-02-21 10:20:50||117.92||117.92||117.92||117.92|0
1645438900000|2022-02-21 10:21:40|118.04|117.94|118.04|117.94|118.04|117.94|118.04|117.94|8000
1645438910000|2022-02-21 10:21:50|118.02|117.92|118.02|117.96|118.02|117.96|118.02|117.92|0
1645438940000|2022-02-21 10:22:20|118||118.02||118.02||118||2002
1645438950000|2022-02-21 10:22:30|118|117.92|117.94|117.88|118|117.92|117.94|117.84|13
1645438960000|2022-02-21 10:22:40|||||||||588
1645438990000|2022-02-21 10:23:10||117.86||117.86||117.86||117.84|0
1645439000000|2022-02-21 10:23:20|117.92|117.84|117.88|117.78|117.94|117.86|117.82|117.76|2554
1645439040000|2022-02-21 10:24:00|117.9|117.82|117.9|117.82|117.92|117.84|117.9|117.82|0
1645439060000|2022-02-21 10:24:20|117.92|117.86|117.9|117.84|117.92|117.86|117.86|117.76|5341
1645439070000|2022-02-21 10:24:30|117.88|117.82|117.82|117.76|117.88|117.82|117.78|117.7|5288
1645439080000|2022-02-21 10:24:40|117.84||117.84||117.86||117.84||684
1645439090000|2022-02-21 10:24:50|117.86|117.78|117.9|117.84|117.9|117.84|117.86|117.78|15640
1645439100000|2022-02-21 10:25:00|117.88|117.8|117.86|117.78|117.9|117.8|117.84|117.78|616
1645439110000|2022-02-21 10:25:10|117.88||117.88||117.88||117.88||0
1645439150000|2022-02-21 10:25:50|117.86|117.82|117.82|117.74|117.86|117.82|117.82|117.72|2096
1645439160000|2022-02-21 10:26:00||117.72||117.74||117.74||117.72|1960
1645439210000|2022-02-21 10:26:50|117.84|117.76|117.84|117.78|117.88|117.8|117.84|117.76|6479
1645439260000|2022-02-21 10:27:40|117.86|117.82|117.9|117.86|117.96|117.88|117.86|117.82|6820
1645439280000|2022-02-21 10:28:00|117.88|117.82|117.84|117.8|117.88|117.82|117.84|117.78|456
1645439290000|2022-02-21 10:28:10||117.78||117.78||117.78||117.78|0
1645439300000|2022-02-21 10:28:20|117.82|117.76|117.86|117.78|117.88|117.8|117.82|117.74|6231
1645439310000|2022-02-21 10:28:30|117.88|117.8|117.88|117.78|117.88|117.8|117.88|117.78|0
1645439320000|2022-02-21 10:28:40|117.86||117.84||117.86||117.84||83
1645439330000|2022-02-21 10:28:50|117.86|117.82|117.88|117.82|117.88|117.82|117.86|117.82|1425
1645439350000|2022-02-21 10:29:10|117.86|117.78|117.84|117.78|117.86|117.78|117.84|117.78|463
1645439360000|2022-02-21 10:29:20|||||||||4214
1645439370000|2022-02-21 10:29:30|117.82||117.82||117.84||117.82||0
1645439380000|2022-02-21 10:29:40|117.8|117.74|117.8|117.72|117.8|117.78|117.78|117.72|964
1645439390000|2022-02-21 10:29:50|117.76||117.76||117.8||117.76||0
1645439400000|2022-02-21 10:30:00|117.8||117.78||117.8||117.78||0
1645439410000|2022-02-21 10:30:10|117.8|117.76|117.8|117.76|117.8|117.76|117.8|117.76|2052
1645439420000|2022-02-21 10:30:20|117.82|117.78|117.86|117.76|117.86|117.78|117.82|117.76|14552
1645439430000|2022-02-21 10:30:30|117.84|117.78|117.86|117.78|117.86|117.78|117.84|117.76|0
1645439450000|2022-02-21 10:30:50|117.84|117.8|117.86|117.78|117.86|117.8|117.84|117.78|250
1645439460000|2022-02-21 10:31:00|117.88|117.8|117.84|117.8|117.88|117.8|117.84|117.8|2755
1645439470000|2022-02-21 10:31:10|117.86||117.86||117.86||117.86||0
1645439480000|2022-02-21 10:31:20|117.88|117.82|117.88|117.8|117.88|117.82|117.88|117.8|10310
1645439520000|2022-02-21 10:32:00|117.86|117.78|117.84|117.78|117.86|117.78|117.82|117.78|460
1645439540000|2022-02-21 10:32:20|117.82|117.76|117.8|117.76|117.82|117.76|117.8|117.76|900
1645439550000|2022-02-21 10:32:30|117.82||117.82||117.82||117.82||452
1645439560000|2022-02-21 10:32:40|117.8||117.8||117.8||117.8||0
1645439580000|2022-02-21 10:33:00|117.82|117.78|117.84|117.76|117.84|117.78|117.8|117.74|13913
1645439600000|2022-02-21 10:33:20|||||||||5905
1645439620000|2022-02-21 10:33:40||117.78||117.78||117.78||117.78|3020
1645439630000|2022-02-21 10:33:50|117.8|117.76|117.8|117.78|117.82|117.78|117.8|117.76|4962
1645439640000|2022-02-21 10:34:00|117.78|117.76|117.7|117.62|117.78|117.76|117.66|117.56|1969
1645439700000|2022-02-21 10:35:00|117.68|117.6|117.64|117.58|117.7|117.62|117.64|117.58|3260
1645439710000|2022-02-21 10:35:10|||||||||1700
1645439720000|2022-02-21 10:35:20|117.66|117.6|117.68|117.6|117.7|117.62|117.64|117.6|1538
1645439740000|2022-02-21 10:35:40|117.7||117.68||117.7||117.68||614
1645439760000|2022-02-21 10:36:00|||||||||433
1645439770000|2022-02-21 10:36:10|117.66||117.68||117.68||117.66||0
1645439780000|2022-02-21 10:36:20|117.7|117.62|117.68|117.62|117.7|117.62|117.68|117.62|0
1645439810000|2022-02-21 10:36:50|||||||||2350
1645439820000|2022-02-21 10:37:00|117.66|117.64|117.7|117.64|117.7|117.64|117.66|117.64|2660
1645439870000|2022-02-21 10:37:50|117.68|117.62|117.62|117.56|117.68|117.62|117.6|117.54|6876
1645439880000|2022-02-21 10:38:00|117.64|117.6|117.66|117.56|117.68|117.62|117.64|117.56|3874
1645439900000|2022-02-21 10:38:20|117.64||117.64||117.64||117.62||1090
1645439910000|2022-02-21 10:38:30|117.62|117.54|117.62|117.54|117.62|117.54|117.6|117.5|1482
1645439920000|2022-02-21 10:38:40|117.64||117.64||117.64||117.64||0
1645439930000|2022-02-21 10:38:50|117.62|117.52|117.6|117.54|117.64|117.54|117.6|117.52|6288
1645439960000|2022-02-21 10:39:20|||||||||2000
1645439970000|2022-02-21 10:39:30|117.62|117.56|117.62|117.58|117.62|117.6|117.62|117.56|5
1645439990000|2022-02-21 10:39:50||117.56||117.56||117.56||117.56|4823
1645440010000|2022-02-21 10:40:10|117.64|117.6|117.64|117.56|117.68|117.6|117.64|117.56|1543
1645440020000|2022-02-21 10:40:20||117.58||117.58||117.58||117.58|8449
1645440050000|2022-02-21 10:40:50|117.66|117.64|117.76|117.68|117.78|117.7|117.64|117.58|24243
1645440060000|2022-02-21 10:41:00|117.72|117.66|117.68|117.6|117.72|117.66|117.68|117.6|10671
1645440070000|2022-02-21 10:41:10|117.7|117.62|117.7|117.62|117.7|117.62|117.7|117.62|0
1645440080000|2022-02-21 10:41:20|117.68|117.6|117.68|117.6|117.7|117.6|117.68|117.6|100
1645440100000|2022-02-21 10:41:40|117.66||117.66||117.66||117.66||0
1645440110000|2022-02-21 10:41:50|117.64|117.58|117.62|117.56|117.64|117.58|117.62|117.56|472
1645440150000|2022-02-21 10:42:30|117.6|117.52|117.58|117.5|117.6|117.52|117.58|117.5|1088
1645440180000|2022-02-21 10:43:00|117.56||117.56||117.56||117.56||2529
1645440210000|2022-02-21 10:43:30|117.54|117.48|117.54|117.48|117.56|117.48|117.5|117.44|38450
1645440220000|2022-02-21 10:43:40|117.56|117.5|117.6|117.52|117.6|117.52|117.56|117.5|3620
1645440230000|2022-02-21 10:43:50||117.54||117.54||117.54||117.54|10000
1645440240000|2022-02-21 10:44:00|117.58|117.52|117.58|117.52|117.58|117.52|117.56|117.48|0
1645440250000|2022-02-21 10:44:10|117.56|117.48|117.54|117.48|117.56|117.48|117.54|117.48|66
1645440260000|2022-02-21 10:44:20|||||||||228
1645440270000|2022-02-21 10:44:30|117.52|117.46|117.48|117.44|117.52|117.48|117.46|117.38|25872
1645440280000|2022-02-21 10:44:40|117.52||117.48||117.52||117.48||425
1645440290000|2022-02-21 10:44:50|117.5||117.52||117.52||117.5||0
1645440300000|2022-02-21 10:45:00|117.48|117.4|117.42|117.34|117.48|117.4|117.4|117.32|326
1645440310000|2022-02-21 10:45:10|117.4|117.3|117.38|117.34|117.4|117.34|117.38|117.3|0
1645440340000|2022-02-21 10:45:40|117.4|117.36|117.42|117.36|117.46|117.38|117.38|117.36|4359
1645440380000|2022-02-21 10:46:20|||||||||21318
1645440410000|2022-02-21 10:46:50|117.4|117.34|117.38|117.34|117.4|117.38|117.38|117.34|1020
1645440420000|2022-02-21 10:47:00|117.36|117.3|117.34|117.3|117.38|117.34|117.34|117.24|1333
1645440430000|2022-02-21 10:47:10|117.36|117.32|117.36|117.3|117.36|117.32|117.36|117.3|35
1645440470000|2022-02-21 10:47:50|117.38||117.38||117.38||117.38||21
1645440490000|2022-02-21 10:48:10||117.32||117.3||117.32||117.3|0
1645440510000|2022-02-21 10:48:30||117.32||117.32||117.32||117.32|0
1645440520000|2022-02-21 10:48:40|117.4|117.34|117.4|117.32|117.44|117.34|117.38|117.3|775
1645440530000|2022-02-21 10:48:50|117.38|117.3|117.36|117.3|117.38|117.3|117.36|117.3|4014
1645440550000|2022-02-21 10:49:10|117.34|117.28|117.32|117.22|117.34|117.28|117.28|117.2|3324
1645440560000|2022-02-21 10:49:20|117.3|117.24|117.38|117.32|117.42|117.34|117.3|117.24|429
1645440570000|2022-02-21 10:49:30|117.42|117.34|117.42|117.34|117.44|117.36|117.42|117.34|2050
1645440580000|2022-02-21 10:49:40|117.4|117.36|117.42|117.34|117.46|117.36|117.4|117.34|3477
1645440590000|2022-02-21 10:49:50|117.44|117.36|117.4|117.3|117.44|117.36|117.4|117.3|4351
1645440600000|2022-02-21 10:50:00||117.32||117.34||117.34||117.32|1963
1645440610000|2022-02-21 10:50:10|||||||||1
1645440620000|2022-02-21 10:50:20|117.38|117.32|117.36|117.32|117.38|117.32|117.36|117.32|1179
1645440630000|2022-02-21 10:50:30|117.38||117.4||117.4||117.38||16
1645440650000|2022-02-21 10:50:50|117.38||117.38||117.38||117.38||16
1645440660000|2022-02-21 10:51:00|117.36|117.3|117.34|117.3|117.38|117.3|117.34|117.26|7879
1645440690000|2022-02-21 10:51:30|||||||||1000
1645440710000|2022-02-21 10:51:50|117.32|117.28|117.32|117.26|117.32|117.28|117.32|117.26|152
1645440760000|2022-02-21 10:52:40|117.3|117.24|117.32|117.26|117.32|117.26|117.28|117.2|7102
1645440770000|2022-02-21 10:52:50|117.34||117.34||117.34||117.3||1736
1645440780000|2022-02-21 10:53:00|117.36|117.28|117.32|117.26|117.36|117.28|117.32|117.26|2000
1645440790000|2022-02-21 10:53:10|||||||||161
1645440820000|2022-02-21 10:53:40|117.34|117.28|117.34|117.26|117.34|117.28|117.34|117.26|5413
1645440830000|2022-02-21 10:53:50|117.36|117.28|117.38|117.3|117.38|117.32|117.34|117.26|7260
1645440840000|2022-02-21 10:54:00|117.4|117.34|117.4|117.34|117.4|117.34|117.4|117.34|3542
1645440850000|2022-02-21 10:54:10|117.38|117.32|117.38|117.32|117.38|117.32|117.38|117.3|0
1645440880000|2022-02-21 10:54:40|||||||||2
1645440890000|2022-02-21 10:54:50|117.4|117.36|117.38|117.34|117.4|117.36|117.38|117.32|4502
1645440930000|2022-02-21 10:55:30|||||||||3555
1645440970000|2022-02-21 10:56:10|117.4|117.38|117.46|117.4|117.48|117.4|117.4|117.34|33158
1645440980000|2022-02-21 10:56:20|117.44|117.38|117.4|117.34|117.44|117.38|117.4|117.34|2876
1645440990000|2022-02-21 10:56:30|117.38||117.38||117.4||117.38||0
1645441000000|2022-02-21 10:56:40|117.36|117.32|117.32|117.24|117.36|117.32|117.32|117.22|686
1645441010000|2022-02-21 10:56:50|117.3|117.22|117.3|117.22|117.32|117.22|117.3|117.22|858
1645441020000|2022-02-21 10:57:00||117.24||117.24||117.24||117.24|0
1645441030000|2022-02-21 10:57:10||117.22||117.22||117.22||117.22|0
1645441050000|2022-02-21 10:57:30|117.28|117.2|117.28|117.22|117.3|117.22|117.28|117.2|1
1645441060000|2022-02-21 10:57:40|117.3||117.3||117.3||117.3||1657
1645441070000|2022-02-21 10:57:50|||||||||1691
1645441080000|2022-02-21 10:58:00|117.32|117.24|117.32|117.24|117.34|117.24|117.32|117.24|2066
1645441090000|2022-02-21 10:58:10|117.3|117.26|117.34|117.26|117.36|117.26|117.3|117.24|2177
1645441100000|2022-02-21 10:58:20|117.32||117.32||117.34||117.32||0
1645441110000|2022-02-21 10:58:30|117.3|117.24|117.24|117.2|117.3|117.24|117.24|117.2|1354
1645441120000|2022-02-21 10:58:40|117.26|117.22|117.28|117.22|117.3|117.22|117.26|117.22|633
1645441130000|2022-02-21 10:58:50|117.26|117.2|117.24|117.2|117.26|117.2|117.24|117.2|8530
1645441160000|2022-02-21 10:59:20|||||||||4265
1645441170000|2022-02-21 10:59:30|117.26|117.22|117.3|117.22|117.3|117.22|117.26|117.22|2917
1645441180000|2022-02-21 10:59:40|117.32|117.24|117.3|117.22|117.34|117.26|117.28|117.22|20282
1645441190000|2022-02-21 10:59:50||117.24||117.24||117.24||117.24|500
1645441200000|2022-02-21 11:00:00|117.28|117.2|117.28|117.2|117.28|117.2|117.28|117.2|63
1645441220000|2022-02-21 11:00:20||117.22||117.22||117.22||117.22|51
1645441230000|2022-02-21 11:00:30|117.3|117.24|117.34|117.26|117.36|117.28|117.3|117.22|5229
1645441240000|2022-02-21 11:00:40|117.36|117.28|117.36|117.28|117.36|117.28|117.34|117.28|5948
1645441280000|2022-02-21 11:01:20|117.38|117.3|117.38|117.3|117.4|117.36|117.36|117.3|7527
1645441290000|2022-02-21 11:01:30|117.36|117.26|117.36|117.3|117.36|117.3|117.34|117.26|2854
1645441330000|2022-02-21 11:02:10||117.32||117.3||117.32||117.3|50
1645441350000|2022-02-21 11:02:30|117.34|117.28|117.34|117.26|117.34|117.28|117.34|117.26|1139
1645441360000|2022-02-21 11:02:40|117.36|117.3|117.36|117.28|117.36|117.3|117.36|117.28|2345
1645441380000|2022-02-21 11:03:00|117.38|117.32|117.38|117.34|117.42|117.34|117.36|117.32|11411
1645441390000|2022-02-21 11:03:10|117.4|117.36|117.44|117.36|117.46|117.38|117.4|117.34|3756
1645441400000|2022-02-21 11:03:20|117.42|117.34|117.44|117.38|117.44|117.38|117.42|117.34|0
1645441410000|2022-02-21 11:03:30||117.36||117.34||117.36||117.34|885
1645441420000|2022-02-21 11:03:40|117.46|117.36|117.44|117.36|117.46|117.36|117.44|117.36|0
1645441430000|2022-02-21 11:03:50|117.46|117.38|117.46|117.38|117.46|117.38|117.46|117.38|6
1645441440000|2022-02-21 11:04:00|117.44|117.36|117.44|117.36|117.44|117.36|117.44|117.34|127
1645441460000|2022-02-21 11:04:20||117.34||117.36||117.36||117.34|0
1645441480000|2022-02-21 11:04:40|117.46|117.38|117.44|117.36|117.46|117.38|117.42|117.34|4092
1645441490000|2022-02-21 11:04:50|117.42|117.34|117.42|117.34|117.42|117.38|117.4|117.34|31179
1645441500000|2022-02-21 11:05:00|117.4|117.32|117.34|117.26|117.4|117.32|117.34|117.24|507
1645441510000|2022-02-21 11:05:10|117.36|117.28|117.36|117.28|117.36|117.28|117.36|117.26|0
1645441520000|2022-02-21 11:05:20|117.34||117.34||117.34||117.34||3864
1645441530000|2022-02-21 11:05:30|117.36|117.3|117.42|117.36|117.42|117.38|117.36|117.28|9169
1645441540000|2022-02-21 11:05:40|117.44|117.38|117.4|117.34|117.48|117.38|117.38|117.3|31971
1645441570000|2022-02-21 11:06:10|||||||||3220
1645441580000|2022-02-21 11:06:20|117.38|117.32|117.36|117.28|117.38|117.32|117.34|117.28|4525
1645441610000|2022-02-21 11:06:50|||||||||7072
1645441620000|2022-02-21 11:07:00|||||||||1672
1645441630000|2022-02-21 11:07:10||117.3||117.28||117.3||117.28|7
1645441650000|2022-02-21 11:07:30|||||||||7511
1645441670000|2022-02-21 11:07:50|||||||||7852
1645441680000|2022-02-21 11:08:00|117.38|117.3|117.4|117.34|117.42|117.34|117.38|117.3|3386
1645441690000|2022-02-21 11:08:10|117.38|117.32|117.36|117.28|117.4|117.32|117.36|117.28|5
1645441700000|2022-02-21 11:08:20|117.34|117.24|117.34|117.26|117.36|117.28|117.32|117.22|351
1645441720000|2022-02-21 11:08:40|117.36|117.28|117.4|117.32|117.42|117.34|117.36|117.28|6839
1645441740000|2022-02-21 11:09:00|117.38|117.3|117.34|117.26|117.4|117.32|117.34|117.26|317
1645441770000|2022-02-21 11:09:30|117.32||117.34||117.34||117.32||8
1645441780000|2022-02-21 11:09:40|117.32||117.32||117.32||117.32||0
1645441800000|2022-02-21 11:10:00|117.3||117.32||117.32||117.3||0
1645441810000|2022-02-21 11:10:10|||||||||10
1645441860000|2022-02-21 11:11:00|||||||||4140
1645441870000|2022-02-21 11:11:10|117.34|117.28|117.42|117.32|117.42|117.34|117.34|117.28|20521
1645441880000|2022-02-21 11:11:20|117.4|117.34|117.4|117.32|117.4|117.34|117.4|117.32|0
1645441890000|2022-02-21 11:11:30|117.42|117.36|117.42|117.36|117.42|117.36|117.42|117.36|3761
1645441900000|2022-02-21 11:11:40|117.44|117.38|117.46|117.36|117.48|117.4|117.42|117.34|1488
1645441910000|2022-02-21 11:11:50|117.44||117.44||117.44||117.44||0
1645441930000|2022-02-21 11:12:10|117.46||117.46||117.46||117.46||1
1645441940000|2022-02-21 11:12:20|117.44||117.42||117.44||117.42||0
1645441950000|2022-02-21 11:12:30|117.44||117.46||117.46||117.44||0
1645441960000|2022-02-21 11:12:40|117.44||117.44||117.46||117.44||0
1645441970000|2022-02-21 11:12:50|117.46||117.46||117.46||117.46||0
1645441990000|2022-02-21 11:13:10|117.44||117.44||117.44||117.44||8253
1645442000000|2022-02-21 11:13:20|117.46||117.44||117.46||117.44||0
1645442030000|2022-02-21 11:13:50|117.42||117.44||117.44||117.42||0
1645442040000|2022-02-21 11:14:00|117.48|117.38|117.48|117.38|117.5|117.42|117.46|117.38|1273
1645442050000|2022-02-21 11:14:10|||||||||162
1645442060000|2022-02-21 11:14:20|117.46|117.36|117.42|117.36|117.46|117.36|117.42|117.36|1100
1645442070000|2022-02-21 11:14:30|117.46|117.38|117.48|117.38|117.52|117.42|117.46|117.38|5965
1645442080000|2022-02-21 11:14:40|117.46||117.46||117.46||117.46||0
1645442100000|2022-02-21 11:15:00|117.44|117.36|117.42|117.34|117.44|117.36|117.38|117.34|14011
1645442110000|2022-02-21 11:15:10|117.38|117.38|117.38|117.34|117.42|117.38|117.38|117.34|359
1645442120000|2022-02-21 11:15:20|117.42|117.36|117.42|117.36|117.44|117.38|117.42|117.34|14510
1645442130000|2022-02-21 11:15:30|117.4|117.34|117.4|117.34|117.4|117.34|117.4|117.34|523
1645442170000|2022-02-21 11:16:10|||||||||1685
1645442180000|2022-02-21 11:16:20|117.38|117.3|117.38|117.3|117.38|117.34|117.34|117.24|7049
1645442190000|2022-02-21 11:16:30||117.32||117.3||117.32||117.3|0
1645442210000|2022-02-21 11:16:50|||||||||16813
1645442220000|2022-02-21 11:17:00|117.4|117.34|117.38|117.3|117.42|117.34|117.38|117.3|3128
1645442240000|2022-02-21 11:17:20||117.32||117.3||117.32||117.3|4
1645442250000|2022-02-21 11:17:30|117.34|117.28|117.36|117.3|117.36|117.3|117.34|117.26|808
1645442260000|2022-02-21 11:17:40|117.34|117.26|117.32|117.26|117.34|117.26|117.3|117.22|183
1645442270000|2022-02-21 11:17:50|117.26|117.22|117.28|117.2|117.3|117.26|117.26|117.2|17749
1645442280000|2022-02-21 11:18:00|117.26|117.16|117.18|117.1|117.26|117.2|117.12|117.1|32926
1645442290000|2022-02-21 11:18:10|117.2|117.12|117.2|117.12|117.24|117.16|117.2|117.12|19883
1645442300000|2022-02-21 11:18:20|117.22|117.16|117.22|117.16|117.22|117.16|117.22|117.16|919
1645442310000|2022-02-21 11:18:30|117.24|117.18|117.32|117.22|117.32|117.24|117.24|117.18|21343
1645442320000|2022-02-21 11:18:40|117.3|117.2|117.3|117.2|117.3|117.2|117.3|117.2|4231
1645442330000|2022-02-21 11:18:50|117.32|117.22|117.36|117.28|117.36|117.28|117.32|117.22|986
1645442340000|2022-02-21 11:19:00|117.34||117.34||117.36||117.34||0
1645442350000|2022-02-21 11:19:10|117.36|117.3|117.34|117.28|117.36|117.3|117.34|117.28|2453
1645442360000|2022-02-21 11:19:20|117.32|117.26|117.3|117.24|117.32|117.26|117.3|117.22|2836
1645442370000|2022-02-21 11:19:30|117.28|117.2|117.26|117.18|117.28|117.2|117.26|117.18|1386
1645442380000|2022-02-21 11:19:40|117.22|117.22|117.22|117.2|117.22|117.22|117.22|117.16|1361
1645442390000|2022-02-21 11:19:50|117.24|117.22|117.32|117.24|117.32|117.24|117.22|117.22|10034
1645442400000|2022-02-21 11:20:00|117.3||117.3||117.3||117.3||0
1645442430000|2022-02-21 11:20:30|||||||||13
1645442460000|2022-02-21 11:21:00|117.32|117.26|117.32|117.26|117.34|117.26|117.32|117.26|0
1645442490000|2022-02-21 11:21:30|117.3|117.24|117.32|117.22|117.32|117.24|117.28|117.2|3189
1645442500000|2022-02-21 11:21:40|117.3|117.2|117.28|117.2|117.3|117.2|117.28|117.2|0
1645442510000|2022-02-21 11:21:50||117.22||117.2||117.22||117.2|0
1645442520000|2022-02-21 11:22:00|||||||||4471
1645442530000|2022-02-21 11:22:10||117.22||117.22||117.22||117.22|0
1645442580000|2022-02-21 11:23:00|||||||||424
1645442590000|2022-02-21 11:23:10||117.24||117.22||117.24||117.22|0
1645442600000|2022-02-21 11:23:20||117.24||117.24||117.24||117.24|2500
1645442610000|2022-02-21 11:23:30|117.26|117.26|117.24|117.16|117.26|117.26|117.24|117.14|16394
1645442620000|2022-02-21 11:23:40||117.18||117.18||117.18||117.18|0
1645442640000|2022-02-21 11:24:00|117.22|117.16|117.22|117.16|117.22|117.16|117.2|117.16|53
1645442650000|2022-02-21 11:24:10|||||||||1936
1645442660000|2022-02-21 11:24:20|117.24|117.18|117.26|117.18|117.28|117.2|117.24|117.18|0
1645442670000|2022-02-21 11:24:30|117.22||117.22||117.22||117.22||0
1645442690000|2022-02-21 11:24:50|117.26|117.22|117.28|117.22|117.28|117.22|117.26|117.22|61
1645442730000|2022-02-21 11:25:30|117.26|117.2|117.26|117.18|117.26|117.2|117.24|117.14|36
1645442750000|2022-02-21 11:25:50|117.28|117.2|117.3|117.22|117.3|117.26|117.28|117.2|64
1645442770000|2022-02-21 11:26:10|117.28|117.2|117.2|117.14|117.28|117.2|117.2|117.14|2902
1645442790000|2022-02-21 11:26:30|117.18|117.12|117.2|117.12|117.2|117.12|117.18|117.1|3641
1645442810000|2022-02-21 11:26:50|117.18||117.18||117.18||117.18||0
1645442830000|2022-02-21 11:27:10|117.16|117.1|116.96|116.86|117.16|117.1|116.92|116.84|11873
1645442840000|2022-02-21 11:27:20|116.94|116.9|116.9|116.82|116.96|116.9|116.9|116.8|5724
1645442850000|2022-02-21 11:27:30|116.88|116.8|116.88|116.8|116.88|116.8|116.88|116.78|5
1645442860000|2022-02-21 11:27:40||116.78||116.8||116.8||116.78|0
1645442870000|2022-02-21 11:27:50|||||||||1693
1645442880000|2022-02-21 11:28:00|116.9|116.84|116.9|116.8|116.9|116.84|116.88|116.8|6170
1645442890000|2022-02-21 11:28:10|116.92|116.82|116.9|116.82|116.92|116.84|116.9|116.82|0
1645442900000|2022-02-21 11:28:20|116.92|116.84|116.96|116.88|116.96|116.88|116.92|116.84|3638
1645442910000|2022-02-21 11:28:30|116.94|116.84|117|116.92|117|116.92|116.9|116.84|6124
1645442920000|2022-02-21 11:28:40|117.02|116.9|116.98|116.88|117.02|116.9|116.98|116.88|5653
1645442930000|2022-02-21 11:28:50|116.96||116.98||116.98||116.94||3905
1645442940000|2022-02-21 11:29:00|116.94|116.9|116.94|116.88|116.94|116.9|116.94|116.88|0
1645442960000|2022-02-21 11:29:20|||||||||24657
1645442970000|2022-02-21 11:29:30|||||||||2553
1645442980000|2022-02-21 11:29:40|||||||||3397
1645443000000|2022-02-21 11:30:00|116.96|116.9|116.98|116.9|117|116.9|116.96|116.9|483
1645443010000|2022-02-21 11:30:10|116.94|116.88|116.96|116.9|117|116.9|116.94|116.88|11643
1645443020000|2022-02-21 11:30:20||116.88||116.88||116.88||116.88|0
1645443030000|2022-02-21 11:30:30|116.94|116.86|116.88|116.82|116.94|116.86|116.88|116.8|6830
1645443040000|2022-02-21 11:30:40|||||||||567
1645443050000|2022-02-21 11:30:50|116.86||116.86||116.86||116.86||0
1645443080000|2022-02-21 11:31:20|116.84|116.78|116.8|116.7|116.84|116.78|116.78|116.68|3926
1645443090000|2022-02-21 11:31:30|116.78||116.78||116.78||116.78||814
1645443100000|2022-02-21 11:31:40|116.76||116.76||116.76||116.76||10
1645443110000|2022-02-21 11:31:50|116.74|116.68|116.76|116.66|116.76|116.68|116.74|116.62|0
1645443120000|2022-02-21 11:32:00|116.74|116.68|116.72|116.66|116.74|116.68|116.72|116.66|17143
1645443140000|2022-02-21 11:32:20|116.7|116.64|116.7|116.64|116.72|116.7|116.68|116.6|8520
1645443150000|2022-02-21 11:32:30||116.62||116.62||116.62||116.62|0
1645443170000|2022-02-21 11:32:50|116.74|116.64|116.76|116.68|116.78|116.68|116.7|116.64|2358
1645443180000|2022-02-21 11:33:00|116.78||116.8||116.8||116.78||0
1645443190000|2022-02-21 11:33:10|116.78|116.7|116.78|116.7|116.78|116.7|116.76|116.7|0
1645443200000|2022-02-21 11:33:20|||||||||2000
1645443210000|2022-02-21 11:33:30||116.68||116.68||116.68||116.68|0
1645443220000|2022-02-21 11:33:40||116.7||116.7||116.72||116.7|0
1645443230000|2022-02-21 11:33:50|116.76|116.72|116.76|116.68|116.76|116.72|116.76|116.68|74
1645443240000|2022-02-21 11:34:00|116.74|116.66|116.72|116.66|116.74|116.66|116.72|116.66|0
1645443250000|2022-02-21 11:34:10|116.7||116.72||116.72||116.7||0
1645443260000|2022-02-21 11:34:20|||||||||218
1645443280000|2022-02-21 11:34:40|||||||||5134
1645443300000|2022-02-21 11:35:00|116.7|116.64|116.66|116.58|116.72|116.64|116.66|116.58|3880
1645443310000|2022-02-21 11:35:10|116.64|116.56|116.64|116.56|116.66|116.56|116.62|116.54|0
1645443320000|2022-02-21 11:35:20|116.62|116.58|116.66|116.58|116.66|116.6|116.62|116.58|3864
1645443330000|2022-02-21 11:35:30|||||||||7500
1645443340000|2022-02-21 11:35:40|116.68|116.6|116.74|116.64|116.74|116.66|116.68|116.6|2061
1645443350000|2022-02-21 11:35:50|116.76|116.68|116.78|116.68|116.8|116.7|116.72|116.66|3898
1645443360000|2022-02-21 11:36:00|116.8|116.7|116.74|116.64|116.8|116.7|116.72|116.64|5
1645443370000|2022-02-21 11:36:10|116.76|116.66|116.74|116.64|116.76|116.68|116.74|116.64|3
1645443380000|2022-02-21 11:36:20||116.66||116.66||116.66||116.66|0
1645443390000|2022-02-21 11:36:30|116.72|116.68|116.74|116.66|116.74|116.68|116.72|116.66|38
1645443400000|2022-02-21 11:36:40|116.76|116.68|116.76|116.66|116.76|116.68|116.76|116.66|0
1645443420000|2022-02-21 11:37:00|||||||||1020
1645443430000|2022-02-21 11:37:10|116.78|116.68|116.76|116.68|116.78|116.68|116.76|116.68|0
1645443440000|2022-02-21 11:37:20|||||||||851
1645443450000|2022-02-21 11:37:30|116.78|116.7|116.76|116.66|116.84|116.76|116.76|116.66|13340
1645443460000|2022-02-21 11:37:40||116.68||116.66||116.68||116.66|0
1645443470000|2022-02-21 11:37:50|116.74|116.64|116.72|116.62|116.74|116.64|116.68|116.6|3039
1645443480000|2022-02-21 11:38:00|116.7|116.64|116.62|116.54|116.7|116.64|116.58|116.5|35962
1645443510000|2022-02-21 11:38:30|116.66|116.56|116.62|116.52|116.68|116.58|116.62|116.52|12507
1645443520000|2022-02-21 11:38:40||116.54||116.54||116.54||116.52|0
1645443530000|2022-02-21 11:38:50|116.6|116.52|116.56|116.5|116.6|116.54|116.54|116.5|0
1645443540000|2022-02-21 11:39:00|116.58|116.48|116.52|116.44|116.58|116.48|116.52|116.44|38490
1645443550000|2022-02-21 11:39:10|||||||||400
1645443560000|2022-02-21 11:39:20|||||||||1716
1645443580000|2022-02-21 11:39:40||116.46||116.44||116.46||116.44|2044
1645443590000|2022-02-21 11:39:50|116.5||116.52||116.52||116.5||0
1645443620000|2022-02-21 11:40:20|116.5||116.5||116.5||116.5||10009
1645443630000|2022-02-21 11:40:30|116.48|116.42|116.46|116.42|116.48|116.42|116.46|116.42|682
1645443640000|2022-02-21 11:40:40|116.48|116.44|116.46|116.42|116.52|116.44|116.46|116.42|0
1645443680000|2022-02-21 11:41:20|||||||||1288
1645443710000|2022-02-21 11:41:50|116.44|116.4|116.4|116.3|116.44|116.4|116.38|116.28|2585
1645443740000|2022-02-21 11:42:20|116.38|116.26|116.36|116.26|116.38|116.26|116.36|116.26|0
1645443750000|2022-02-21 11:42:30|116.34|116.28|116.3|116.22|116.34|116.28|116.3|116.22|463
1645443760000|2022-02-21 11:42:40||116.24||116.22||116.24||116.22|0
1645443770000|2022-02-21 11:42:50|116.28||116.3||116.32||116.28||0
1645443780000|2022-02-21 11:43:00|116.28||116.28||116.28||116.28||0
1645443790000|2022-02-21 11:43:10|116.26||116.26||116.26||116.26||0
1645443800000|2022-02-21 11:43:20|116.24|116.18|116.24|116.14|116.26|116.18|116.24|116.12|5444
1645443810000|2022-02-21 11:43:30|116.2|116.12|116.24|116.12|116.24|116.14|116.2|116.12|7353
1645443830000|2022-02-21 11:43:50|116.22||116.22||116.22||116.22||1730
1645443840000|2022-02-21 11:44:00||116.14||116.14||116.14||116.14|2313
1645443880000|2022-02-21 11:44:40|116.2||116.2||116.2||116.16||1349
1645443900000|2022-02-21 11:45:00|116.22|116.2|116.24|116.16|116.28|116.2|116.2|116.16|7734
1645443910000|2022-02-21 11:45:10|116.26|116.18|116.28|116.2|116.28|116.2|116.26|116.18|0
1645443920000|2022-02-21 11:45:20|||||||||5126
1645443930000|2022-02-21 11:45:30|116.3|116.22|116.36|116.3|116.36|116.3|116.3|116.22|1912
1645443940000|2022-02-21 11:45:40|||||||||2000
1645443960000|2022-02-21 11:46:00|116.38|116.32|116.4|116.3|116.4|116.32|116.32|116.26|15444
1645443970000|2022-02-21 11:46:10|116.38|116.26|116.34|116.26|116.38|116.26|116.34|116.26|1500
1645443980000|2022-02-21 11:46:20|116.38|116.3|116.4|116.3|116.4|116.3|116.38|116.3|41
1645443990000|2022-02-21 11:46:30|116.42|116.32|116.52|116.44|116.52|116.44|116.4|116.32|21116
1645444000000|2022-02-21 11:46:40|116.54|116.46|116.52|116.44|116.58|116.46|116.52|116.44|0
1645444010000|2022-02-21 11:46:50|116.5|116.42|116.48|116.38|116.5|116.42|116.48|116.36|2000
1645444020000|2022-02-21 11:47:00|116.5|116.4|116.5|116.38|116.52|116.4|116.5|116.38|10135
1645444030000|2022-02-21 11:47:10|116.46|116.4|116.46|116.4|116.46|116.4|116.46|116.4|3332
1645444040000|2022-02-21 11:47:20|116.5|116.42|116.52|116.46|116.54|116.46|116.5|116.42|2845
1645444050000|2022-02-21 11:47:30|116.56||116.56||116.56||116.56||3150
1645444060000|2022-02-21 11:47:40|||||||||5456
1645444070000|2022-02-21 11:47:50||116.48||116.48||116.48||116.48|170
1645444080000|2022-02-21 11:48:00|||||||||35815
1645444120000|2022-02-21 11:48:40|116.54|116.46|116.46|116.36|116.54|116.46|116.46|116.36|4517
1645444130000|2022-02-21 11:48:50||116.4||116.4||116.4||116.4|0
1645444150000|2022-02-21 11:49:10|116.44|116.36|116.42|116.32|116.44|116.36|116.42|116.3|78
1645444170000|2022-02-21 11:49:30|||||||||2
1645444190000|2022-02-21 11:49:50|116.44|116.36|116.42|116.32|116.44|116.36|116.42|116.32|675
1645444200000|2022-02-21 11:50:00|116.4|116.34|116.42|116.3|116.42|116.34|116.38|116.3|1141
1645444220000|2022-02-21 11:50:20|116.4||116.4||116.4||116.4||1772
1645444240000|2022-02-21 11:50:40|116.42|116.42|116.4|116.34|116.44|116.42|116.4|116.3|20100
1645444250000|2022-02-21 11:50:50|116.44|116.38|116.44|116.34|116.48|116.38|116.44|116.34|2517
1645444260000|2022-02-21 11:51:00|116.48|116.38|116.48|116.38|116.48|116.38|116.48|116.38|0
1645444280000|2022-02-21 11:51:20|116.46||116.46||116.46||116.46||0
1645444320000|2022-02-21 11:52:00|116.44|116.36|116.44|116.34|116.44|116.36|116.44|116.34|158
1645444330000|2022-02-21 11:52:10|||||||||655
1645444340000|2022-02-21 11:52:20|116.46|116.32|116.44|116.38|116.46|116.38|116.44|116.32|7726
1645444360000|2022-02-21 11:52:40|116.46|116.4|116.44|116.42|116.52|116.46|116.44|116.4|1791
1645444410000|2022-02-21 11:53:30|116.48|116.44|116.56|116.46|116.56|116.46|116.44|116.44|1932
1645444420000|2022-02-21 11:53:40|||||||||246
1645444430000|2022-02-21 11:53:50|116.54|116.44|116.5|116.42|116.54|116.44|116.46|116.36|3215
1645444440000|2022-02-21 11:54:00||116.4||116.4||116.4||116.38|10241
1645444450000|2022-02-21 11:54:10|116.52|116.42|116.52|116.42|116.54|116.44|116.52|116.42|0
1645444460000|2022-02-21 11:54:20|116.54|116.46|116.56|116.46|116.56|116.46|116.54|116.46|0
1645444470000|2022-02-21 11:54:30|116.58|116.48|116.58|116.5|116.58|116.5|116.58|116.48|86
1645444480000|2022-02-21 11:54:40|116.56|116.48|116.58|116.52|116.58|116.52|116.56|116.48|0
1645444490000|2022-02-21 11:54:50||116.5||116.5||116.5||116.5|0
1645444500000|2022-02-21 11:55:00|116.6|116.54|116.7|116.62|116.7|116.62|116.6|116.54|7471
1645444520000|2022-02-21 11:55:20|116.72|116.64|116.76|116.68|116.76|116.68|116.7|116.64|6856
1645444540000|2022-02-21 11:55:40|116.8|116.7|116.8|116.72|116.82|116.76|116.76|116.7|7387
1645444560000|2022-02-21 11:56:00|116.78||116.8||116.8||116.78||2085
1645444570000|2022-02-21 11:56:10|116.78|116.7|116.74|116.68|116.78|116.7|116.72|116.64|0
1645444580000|2022-02-21 11:56:20|116.72|116.66|116.72|116.66|116.72|116.66|116.72|116.66|1187
1645444600000|2022-02-21 11:56:40|116.7|116.64|116.6|116.52|116.7|116.64|116.6|116.5|578
1645444610000|2022-02-21 11:56:50|116.62|116.54|116.66|116.58|116.66|116.58|116.62|116.54|6912
1645444620000|2022-02-21 11:57:00|116.7|116.6|116.72|116.64|116.76|116.66|116.66|116.6|9298
1645444650000|2022-02-21 11:57:30|116.68|116.62|116.68|116.62|116.68|116.62|116.68|116.62|1266
1645444660000|2022-02-21 11:57:40|116.7|116.6|116.7|116.62|116.76|116.66|116.7|116.6|0
1645444670000|2022-02-21 11:57:50|116.72|116.64|116.78|116.68|116.78|116.7|116.7|116.62|2000
1645444680000|2022-02-21 11:58:00|||||||||3333
1645444690000|2022-02-21 11:58:10||116.7||116.68||116.7||116.68|1548
1645444730000|2022-02-21 11:58:50||116.7||116.7||116.7||116.68|175
1645444780000|2022-02-21 11:59:40|116.82|116.74|116.82|116.74|116.84|116.74|116.82|116.74|2743
1645444790000|2022-02-21 11:59:50|116.78|116.7|116.78|116.68|116.78|116.7|116.76|116.66|5157
1645444800000|2022-02-21 12:00:00|116.76|116.66|116.7|116.62|116.76|116.66|116.66|116.6|0
1645444810000|2022-02-21 12:00:10|||||||||3315
1645444820000|2022-02-21 12:00:20|116.68|116.6|116.7|116.6|116.7|116.6|116.68|116.6|60
1645444830000|2022-02-21 12:00:30|116.66|116.56|116.62|116.52|116.66|116.56|116.58|116.48|2834
1645444840000|2022-02-21 12:00:40||116.5||116.5||116.5||116.5|1000
1645444850000|2022-02-21 12:00:50|116.6||116.58||116.62||116.58||0
1645444860000|2022-02-21 12:01:00|116.6|116.52|116.62|116.52|116.62|116.52|116.58|116.5|0
1645444870000|2022-02-21 12:01:10|116.6||116.6||116.6||116.6||0
1645444880000|2022-02-21 12:01:20|116.62|116.54|116.64|116.56|116.66|116.58|116.62|116.54|7304
1645444890000|2022-02-21 12:01:30|116.62|116.54|116.62|116.54|116.62|116.54|116.62|116.54|0
1645444920000|2022-02-21 12:02:00|116.64|116.56|116.64|116.56|116.64|116.58|116.64|116.56|2500
1645444940000|2022-02-21 12:02:20|116.66|116.58|116.7|116.62|116.74|116.64|116.66|116.58|1592
1645444960000|2022-02-21 12:02:40|116.68||116.68||116.68||116.68||0
1645444970000|2022-02-21 12:02:50|116.7||116.7||116.7||116.7||0
1645444980000|2022-02-21 12:03:00|116.66|116.58|116.66|116.58|116.66|116.58|116.66|116.56|1636
1645444990000|2022-02-21 12:03:10|116.68||116.68||116.68||116.68||0
1645445010000|2022-02-21 12:03:30|116.66|116.56|116.66|116.58|116.66|116.58|116.66|116.56|10
1645445020000|2022-02-21 12:03:40|116.64|116.56|116.64|116.56|116.66|116.56|116.62|116.52|0
1645445040000|2022-02-21 12:04:00|116.62||116.64||116.64||116.62||0
1645445060000|2022-02-21 12:04:20|116.62||116.62||116.62||116.62||0
1645445110000|2022-02-21 12:05:10|116.58|116.52|116.58|116.5|116.62|116.52|116.58|116.5|2893
1645445140000|2022-02-21 12:05:40||116.54||116.5||116.54||116.5|0
1645445150000|2022-02-21 12:05:50|116.62|116.54|116.56|116.48|116.62|116.54|116.56|116.46|9804
1645445170000|2022-02-21 12:06:10|116.54|116.46|116.52|116.42|116.56|116.48|116.5|116.42|3100
1645445180000|2022-02-21 12:06:20|116.54|116.44|116.56|116.48|116.56|116.48|116.52|116.44|2688
1645445220000|2022-02-21 12:07:00|116.6|116.5|116.58|116.5|116.6|116.52|116.58|116.5|57
1645445230000|2022-02-21 12:07:10|116.56|116.48|116.54|116.44|116.56|116.48|116.52|116.44|578
1645445240000|2022-02-21 12:07:20|116.52|116.42|116.5|116.42|116.52|116.42|116.5|116.42|500
1645445280000|2022-02-21 12:08:00||116.44||116.44||116.44||116.44|0
1645445300000|2022-02-21 12:08:20|116.48|116.42|116.38|116.32|116.48|116.42|116.38|116.3|63034
1645445310000|2022-02-21 12:08:30|116.36|116.3|116.3|116.22|116.36|116.3|116.3|116.2|3215
1645445320000|2022-02-21 12:08:40|116.32||116.32||116.32||116.32||0
1645445330000|2022-02-21 12:08:50|116.3||116.3||116.3||116.3||0
1645445340000|2022-02-21 12:09:00|116.34|116.24|116.34|116.22|116.36|116.26|116.3|116.22|13633
1645445350000|2022-02-21 12:09:10|116.32|116.24|116.36|116.26|116.36|116.26|116.32|116.24|1742
1645445360000|2022-02-21 12:09:20|116.38||116.36||116.38||116.36||0
1645445370000|2022-02-21 12:09:30|||||||||855
1645445380000|2022-02-21 12:09:40|116.34|116.24|116.32|116.24|116.34|116.24|116.32|116.24|0
1645445390000|2022-02-21 12:09:50|116.34|116.22|116.32|116.22|116.34|116.22|116.32|116.22|2801
1645445400000|2022-02-21 12:10:00|116.34||116.34||116.34||116.34||0
1645445410000|2022-02-21 12:10:10|116.36|116.24|116.3|116.26|116.36|116.26|116.3|116.24|34431
1645445420000|2022-02-21 12:10:20|116.24|116.24|116.24|116.2|116.24|116.24|116.22|116.2|10974
1645445430000|2022-02-21 12:10:30|116.28|116.22|116.28|116.22|116.3|116.22|116.28|116.22|6226
1645445440000|2022-02-21 12:10:40|116.26|116.2|116.26|116.2|116.26|116.2|116.26|116.2|0
1645445460000|2022-02-21 12:11:00|116.28|116.22|116.3|116.22|116.3|116.22|116.28|116.22|2715
1645445470000|2022-02-21 12:11:10|116.28||116.3||116.3||116.28||0
1645445480000|2022-02-21 12:11:20|116.34|116.24|116.36|116.28|116.36|116.28|116.34|116.24|2755
1645445490000|2022-02-21 12:11:30|116.4|116.3|116.42|116.32|116.44|116.32|116.4|116.3|2798
1645445500000|2022-02-21 12:11:40|116.4||116.4||116.4||116.4||1000
1645445570000|2022-02-21 12:12:50|116.42|116.38|116.38|116.32|116.44|116.38|116.38|116.32|11190
1645445580000|2022-02-21 12:13:00|116.4|116.3|116.32|116.22|116.4|116.3|116.32|116.22|6017
1645445630000|2022-02-21 12:13:50|||||||||11000
1645445660000|2022-02-21 12:14:20|116.3|116.2|116.28|116.18|116.3|116.2|116.28|116.18|3293
1645445670000|2022-02-21 12:14:30||116.2||116.2||116.2||116.2|0
1645445680000|2022-02-21 12:14:40|||||||||25000
1645445690000|2022-02-21 12:14:50|||||||||18725
1645445700000|2022-02-21 12:15:00|116.3|116.18|116.32|116.24|116.32|116.24|116.28|116.18|4195
1645445720000|2022-02-21 12:15:20|116.28|116.22|116.28|116.18|116.28|116.22|116.28|116.18|2
1645445730000|2022-02-21 12:15:30||116.2||116.2||116.2||116.2|0
1645445750000|2022-02-21 12:15:50|116.32|116.22|116.3|116.22|116.34|116.24|116.3|116.22|4585
1645445800000|2022-02-21 12:16:40|116.28|116.2|116.24|116.18|116.28|116.2|116.24|116.18|7077
1645445810000|2022-02-21 12:16:50|116.26|116.2|116.3|116.2|116.3|116.2|116.26|116.2|1872
1645445820000|2022-02-21 12:17:00|||||||||23233
1645445830000|2022-02-21 12:17:10|116.28||116.26||116.28||116.26||0
1645445850000|2022-02-21 12:17:30|116.28||116.28||116.28||116.26||4002
1645445860000|2022-02-21 12:17:40|116.3||116.28||116.3||116.28||0
1645445880000|2022-02-21 12:18:00|116.24|116.16|116.24|116.14|116.24|116.16|116.2|116.12|5145
1645445890000|2022-02-21 12:18:10||116.12||116.16||116.16||116.12|0
1645445950000|2022-02-21 12:19:10|116.22|116.12|116.2|116.1|116.24|116.14|116.14|116.06|29244
1645445970000|2022-02-21 12:19:30|116.18|116.18|116.2|116.1|116.24|116.18|116.18|116.1|12805
1645445980000|2022-02-21 12:19:40|116.18||116.2||116.2||116.18||0
1645445990000|2022-02-21 12:19:50|116.18||116.18||116.18||116.18||20
1645446020000|2022-02-21 12:20:20|||||||||17218
1645446030000|2022-02-21 12:20:30|||||||||419
1645446040000|2022-02-21 12:20:40|116.2|116.12|116.22|116.14|116.24|116.16|116.2|116.12|6981
1645446050000|2022-02-21 12:20:50|116.2|116.12|116.2|116.1|116.2|116.12|116.2|116.1|0
1645446060000|2022-02-21 12:21:00|116.22|116.14|116.22|116.14|116.22|116.14|116.2|116.14|218
1645446090000|2022-02-21 12:21:30|116.2|116.12|116.22|116.16|116.22|116.16|116.2|116.12|3425
1645446100000|2022-02-21 12:21:40|116.24|116.18|116.22|116.16|116.24|116.18|116.22|116.16|12596
1645446110000|2022-02-21 12:21:50|116.2|116.14|116.2|116.14|116.22|116.14|116.2|116.14|5000
1645446130000|2022-02-21 12:22:10|116.22|116.18|116.3|116.22|116.34|116.28|116.22|116.18|29465
1645446140000|2022-02-21 12:22:20|116.28|116.2|116.3|116.22|116.32|116.22|116.26|116.18|6951
1645446150000|2022-02-21 12:22:30|116.28|116.2|116.28|116.22|116.28|116.22|116.28|116.2|16212
1645446160000|2022-02-21 12:22:40|116.3||116.28||116.3||116.28||5000
1645446170000|2022-02-21 12:22:50|116.26||116.26||116.26||116.26||0
1645446180000|2022-02-21 12:23:00|116.22|116.2|116.18|116.1|116.26|116.24|116.18|116.1|36691
1645446190000|2022-02-21 12:23:10|116.2|116.12|116.26|116.18|116.28|116.2|116.2|116.12|10868
1645446200000|2022-02-21 12:23:20|116.24|116.16|116.3|116.22|116.3|116.26|116.22|116.16|32598
1645446210000|2022-02-21 12:23:30|||||||||10
1645446230000|2022-02-21 12:23:50|116.32|116.26|116.36|116.26|116.36|116.26|116.32|116.26|3407
1645446240000|2022-02-21 12:24:00|116.34|116.24|116.34|116.22|116.34|116.24|116.3|116.2|3000
1645446250000|2022-02-21 12:24:10|116.32|116.2|116.32|116.2|116.32|116.22|116.32|116.2|0
1645446260000|2022-02-21 12:24:20||116.22||116.22||116.22||116.2|0
1645446270000|2022-02-21 12:24:30|116.34|116.28|116.38|116.32|116.4|116.32|116.32|116.28|4072
1645446280000|2022-02-21 12:24:40|116.4|116.34|116.4|116.32|116.44|116.36|116.4|116.32|10007
1645446290000|2022-02-21 12:24:50|116.38|116.34|116.4|116.32|116.4|116.34|116.38|116.32|4300
1645446300000|2022-02-21 12:25:00|||||||||859
1645446310000|2022-02-21 12:25:10|||||||||13000
1645446330000|2022-02-21 12:25:30|116.42|116.34|116.4|116.32|116.42|116.34|116.36|116.28|16550
1645446340000|2022-02-21 12:25:40|116.42|116.36|116.52|116.46|116.52|116.46|116.42|116.36|34395
1645446350000|2022-02-21 12:25:50|116.54|116.48|116.56|116.48|116.56|116.48|116.54|116.48|1988
1645446360000|2022-02-21 12:26:00|116.54|116.46|116.54|116.46|116.54|116.46|116.54|116.46|2146
1645446380000|2022-02-21 12:26:20|116.46|116.44|116.52|116.46|116.54|116.46|116.46|116.42|1000
1645446390000|2022-02-21 12:26:30||116.48||116.48||116.48||116.48|17
1645446400000|2022-02-21 12:26:40|116.54|116.46|116.58|116.48|116.58|116.48|116.54|116.46|534
1645446410000|2022-02-21 12:26:50|116.6|116.5|116.6|116.52|116.62|116.52|116.6|116.5|2146
1645446420000|2022-02-21 12:27:00|116.62|116.54|116.62|116.56|116.66|116.56|116.62|116.52|845
1645446440000|2022-02-21 12:27:20|116.64||116.64||116.66||116.64||2000
1645446450000|2022-02-21 12:27:30|116.62||116.62||116.62||116.62||0
1645446460000|2022-02-21 12:27:40||116.58||116.56||116.58||116.56|0
1645446480000|2022-02-21 12:28:00|116.64|116.58|116.64|116.58|116.66|116.58|116.64|116.58|180
1645446490000|2022-02-21 12:28:10|116.66|116.6|116.68|116.58|116.7|116.62|116.66|116.58|15224
1645446500000|2022-02-21 12:28:20|116.66|116.56|116.64|116.56|116.66|116.58|116.6|116.56|3
1645446520000|2022-02-21 12:28:40|||||||||2145
1645446530000|2022-02-21 12:28:50|116.66|116.58|116.66|116.58|116.68|116.58|116.66|116.58|1199
1645446540000|2022-02-21 12:29:00|116.64||116.64||116.64||116.64||2
1645446560000|2022-02-21 12:29:20|116.66|116.6|116.68|116.6|116.7|116.6|116.66|116.6|14393
1645446570000|2022-02-21 12:29:30|116.66|116.58|116.66|116.58|116.66|116.58|116.66|116.58|1
1645446580000|2022-02-21 12:29:40|||||||||822
1645446590000|2022-02-21 12:29:50|116.68||116.68||116.68||116.68||0
1645446600000|2022-02-21 12:30:00|116.66|116.52|116.64|116.58|116.66|116.58|116.6|116.52|1587
1645446610000|2022-02-21 12:30:10|116.66|116.56|116.66|116.58|116.66|116.58|116.66|116.56|2911
1645446620000|2022-02-21 12:30:20|||||||||37
1645446630000|2022-02-21 12:30:30|116.64||116.66||116.66||116.64||0
1645446650000|2022-02-21 12:30:50|116.64|116.56|116.64|116.54|116.64|116.56|116.64|116.54|0
1645446660000|2022-02-21 12:31:00|||||||||4000
1645446670000|2022-02-21 12:31:10|116.62|116.5|116.6|116.54|116.64|116.54|116.56|116.48|4342
1645446680000|2022-02-21 12:31:20|116.56|116.52|116.6|116.5|116.6|116.52|116.54|116.46|3658
1645446690000|2022-02-21 12:31:30|116.56|116.48|116.52|116.44|116.56|116.48|116.52|116.42|0
1645446700000|2022-02-21 12:31:40|116.54|116.46|116.54|116.46|116.56|116.46|116.54|116.46|0
1645446710000|2022-02-21 12:31:50||116.44||116.44||116.44||116.44|0
1645446730000|2022-02-21 12:32:10|116.52||116.52||116.52||116.52||0
1645446780000|2022-02-21 12:33:00|116.5||116.52||116.52||116.5||105
1645446800000|2022-02-21 12:33:20|116.5|116.42|116.58|116.5|116.58|116.5|116.5|116.42|13206
1645446810000|2022-02-21 12:33:30|116.6|116.52|116.6|116.5|116.62|116.54|116.58|116.5|2000
1645446820000|2022-02-21 12:33:40|116.62|116.52|116.62|116.54|116.62|116.54|116.62|116.52|0
1645446840000|2022-02-21 12:34:00|116.64||116.64||116.64||116.64||0
1645446850000|2022-02-21 12:34:10|116.66|116.56|116.68|116.62|116.72|116.62|116.66|116.56|3561
1645446910000|2022-02-21 12:35:10|116.7||116.68||116.7||116.68||2481
1645446920000|2022-02-21 12:35:20|116.66||116.66||116.66||116.66||0
1645446930000|2022-02-21 12:35:30|116.7||116.7||116.72||116.7||1265
1645446950000|2022-02-21 12:35:50|||||||||786
1645446960000|2022-02-21 12:36:00|116.72|116.64|116.72|116.64|116.72|116.64|116.72|116.64|0
1645446970000|2022-02-21 12:36:10|116.7|116.62|116.7|116.62|116.7|116.62|116.7|116.62|0
1645447000000|2022-02-21 12:36:40|116.66||116.66||116.66||116.66||0
1645447030000|2022-02-21 12:37:10|116.64|116.58|116.6|116.54|116.64|116.58|116.6|116.5|2792
1645447040000|2022-02-21 12:37:20|116.58|116.5|116.56|116.46|116.58|116.5|116.56|116.46|14
1645447050000|2022-02-21 12:37:30||116.48||116.48||116.48||116.48|259
1645447060000|2022-02-21 12:37:40|116.54|116.46|116.56|116.48|116.56|116.48|116.52|116.44|0
1645447070000|2022-02-21 12:37:50|116.52||116.52||116.52||116.52||203
1645447080000|2022-02-21 12:38:00|116.54|116.5|116.56|116.48|116.58|116.5|116.52|116.48|21858
1645447090000|2022-02-21 12:38:10|116.58||116.56||116.58||116.56||0
1645447100000|2022-02-21 12:38:20|116.58||116.58||116.58||116.58||6
1645447110000|2022-02-21 12:38:30||116.5||116.5||116.5||116.5|0
1645447120000|2022-02-21 12:38:40||116.52||116.52||116.54||116.5|2000
1645447140000|2022-02-21 12:39:00||116.5||116.5||116.5||116.5|0
1645447170000|2022-02-21 12:39:30|116.54|116.48|116.56|116.48|116.56|116.5|116.5|116.42|9068
1645447180000|2022-02-21 12:39:40|116.58|116.5|116.54|116.48|116.58|116.5|116.52|116.48|6732
1645447190000|2022-02-21 12:39:50|116.52|116.44|116.54|116.44|116.54|116.44|116.5|116.42|0
1645447200000|2022-02-21 12:40:00|116.52|116.46|116.52|116.46|116.52|116.46|116.52|116.46|8
1645447230000|2022-02-21 12:40:30|116.5|116.44|116.48|116.4|116.5|116.44|116.46|116.4|3055
1645447260000|2022-02-21 12:41:00|116.46||116.46||116.46||116.46||6
1645447270000|2022-02-21 12:41:10|||||||||4
1645447370000|2022-02-21 12:42:50|116.44||116.44||116.44||116.44||42
1645447380000|2022-02-21 12:43:00|116.42|116.38|116.34|116.26|116.42|116.38|116.34|116.24|6076
1645447400000|2022-02-21 12:43:20|116.32|116.24|116.3|116.24|116.34|116.24|116.3|116.22|0
1645447410000|2022-02-21 12:43:30|116.32|116.26|116.32|116.26|116.32|116.26|116.32|116.26|0
1645447430000|2022-02-21 12:43:50|116.34|116.28|116.28|116.2|116.36|116.32|116.28|116.2|19761
1645447440000|2022-02-21 12:44:00|116.26|116.18|116.1|116.04|116.26|116.2|116.08|116|32546
1645447450000|2022-02-21 12:44:10|116.14|116.06|115.94|115.86|116.14|116.06|115.92|115.84|46649
1645447460000|2022-02-21 12:44:20|115.9|115.82|115.78|115.7|115.9|115.82|115.74|115.64|200
1645447470000|2022-02-21 12:44:30|115.76|115.68|115.78|115.7|115.78|115.7|115.74|115.66|18339
1645447480000|2022-02-21 12:44:40|115.8|115.74|115.8|115.7|115.82|115.74|115.78|115.7|13719
1645447490000|2022-02-21 12:44:50|115.76|115.72|115.76|115.72|115.78|115.72|115.76|115.72|4091
1645447500000|2022-02-21 12:45:00|115.8|115.76|115.94|115.84|115.94|115.86|115.8|115.76|24606
1645447510000|2022-02-21 12:45:10|115.92|115.8|115.86|115.78|115.92|115.8|115.82|115.72|2931
1645447520000|2022-02-21 12:45:20|115.88|115.82|115.94|115.88|116.02|115.9|115.88|115.82|24211
1645447530000|2022-02-21 12:45:30|115.98|115.9|115.92|115.8|115.98|115.9|115.88|115.78|3772
1645447540000|2022-02-21 12:45:40|115.9|115.86|116.02|115.92|116.02|115.96|115.86|115.78|2256
1645447550000|2022-02-21 12:45:50|116|115.88|115.96|115.84|116|115.92|115.96|115.84|170
1645447560000|2022-02-21 12:46:00|115.94|115.86|115.98|115.88|115.98|115.9|115.92|115.86|0
1645447570000|2022-02-21 12:46:10|115.96|115.84|115.9|115.8|115.96|115.84|115.9|115.8|3909
1645447580000|2022-02-21 12:46:20||115.84||115.84||115.84||115.84|12103
1645447590000|2022-02-21 12:46:30|115.88|115.82|115.82|115.72|115.88|115.82|115.82|115.72|3190
1645447600000|2022-02-21 12:46:40|115.86|115.74|115.88|115.8|115.88|115.82|115.82|115.74|1749
1645447610000|2022-02-21 12:46:50|115.86|115.78|115.86|115.74|115.86|115.78|115.86|115.74|0
1645447620000|2022-02-21 12:47:00|115.84|115.72|115.74|115.66|115.84|115.74|115.74|115.66|13172
1645447640000|2022-02-21 12:47:20|115.76|115.68|115.82|115.74|115.82|115.74|115.76|115.68|17958
1645447660000|2022-02-21 12:47:40|115.8|115.7|115.8|115.74|115.82|115.74|115.8|115.7|6
1645447670000|2022-02-21 12:47:50|115.82||115.82||115.82||115.82||0
1645447680000|2022-02-21 12:48:00|115.8||115.8||115.8||115.78||0
1645447710000|2022-02-21 12:48:30|115.78||115.8||115.8||115.78||10589
1645447730000|2022-02-21 12:48:50|115.78|115.7|115.74|115.64|115.78|115.7|115.7|115.6|1881
1645447740000|2022-02-21 12:49:00|115.76|115.66|115.74|115.66|115.76|115.66|115.74|115.66|0
1645447750000|2022-02-21 12:49:10|115.76|115.68|115.8|115.7|115.8|115.7|115.74|115.68|6791
1645447760000|2022-02-21 12:49:20|115.78||115.78||115.82||115.78||0
1645447770000|2022-02-21 12:49:30||115.68||115.68||115.68||115.68|5606
1645447780000|2022-02-21 12:49:40|115.74|115.66|115.78|115.68|115.78|115.68|115.74|115.66|0
1645447790000|2022-02-21 12:49:50|115.76|115.66|115.8|115.72|115.8|115.72|115.74|115.66|2
1645447800000|2022-02-21 12:50:00|115.78|115.7|115.8|115.72|115.8|115.72|115.78|115.7|100
1645447810000|2022-02-21 12:50:10|115.78|115.7|115.8|115.72|115.8|115.72|115.78|115.7|0
1645447820000|2022-02-21 12:50:20||115.7||115.7||115.7||115.7|1500
1645447830000|2022-02-21 12:50:30|115.78||115.76||115.78||115.76||126
1645447840000|2022-02-21 12:50:40|115.74|115.68|115.7|115.6|115.74|115.68|115.68|115.6|117
1645447850000|2022-02-21 12:50:50|115.72|115.62|115.72|115.64|115.72|115.64|115.72|115.62|0
1645447860000|2022-02-21 12:51:00|115.7|115.62|115.62|115.54|115.7|115.62|115.6|115.5|0
1645447870000|2022-02-21 12:51:10|115.64|115.56|115.66|115.58|115.68|115.58|115.64|115.54|419
1645447880000|2022-02-21 12:51:20|115.68|115.6|115.7|115.62|115.74|115.66|115.68|115.6|23676
1645447890000|2022-02-21 12:51:30|115.68||115.68||115.68||115.68||9393
1645447900000|2022-02-21 12:51:40|115.7||115.7||115.7||115.7||0
1645447910000|2022-02-21 12:51:50||115.64||115.62||115.64||115.62|0
1645447930000|2022-02-21 12:52:10|115.72|115.68|115.84|115.74|115.84|115.74|115.72|115.68|17640
1645447940000|2022-02-21 12:52:20|115.82|115.72|115.82|115.74|115.84|115.76|115.8|115.72|0
1645447950000|2022-02-21 12:52:30|115.84|115.72|115.76|115.66|115.84|115.72|115.72|115.62|6516
1645447960000|2022-02-21 12:52:40|115.74|115.7|115.78|115.66|115.8|115.74|115.74|115.66|913
1645447970000|2022-02-21 12:52:50|115.76|115.68|115.78|115.66|115.78|115.68|115.74|115.64|8
1645447980000|2022-02-21 12:53:00|115.8|115.68|115.8|115.7|115.8|115.7|115.78|115.66|0
1645447990000|2022-02-21 12:53:10||115.72||115.7||115.74||115.7|1
1645448000000|2022-02-21 12:53:20||115.74||115.74||115.74||115.72|0
1645448010000|2022-02-21 12:53:30|115.82|115.76|115.86|115.78|115.86|115.78|115.82|115.76|2394
1645448020000|2022-02-21 12:53:40|115.88|115.8|115.9|115.82|115.9|115.82|115.86|115.8|1728
1645448030000|2022-02-21 12:53:50|||||||||5000
1645448040000|2022-02-21 12:54:00|115.86||115.9||115.9||115.86||0
1645448050000|2022-02-21 12:54:10|115.92|115.84|115.88|115.82|115.94|115.86|115.88|115.82|2578
1645448060000|2022-02-21 12:54:20|115.9|115.84|115.9|115.82|115.94|115.84|115.9|115.82|1993
1645448070000|2022-02-21 12:54:30|115.92|115.84|115.94|115.84|115.94|115.86|115.92|115.84|0
1645448080000|2022-02-21 12:54:40|||||||||4055
1645448090000|2022-02-21 12:54:50|115.92|115.82|115.94|115.86|115.94|115.86|115.9|115.82|1
1645448100000|2022-02-21 12:55:00|115.92|115.84|115.94|115.86|115.94|115.86|115.9|115.82|4
1645448110000|2022-02-21 12:55:10|115.96|115.88|116|115.92|116|115.92|115.96|115.88|0
1645448140000|2022-02-21 12:55:40|116.02|115.96|116.04|115.94|116.06|116|115.96|115.92|31522
1645448150000|2022-02-21 12:55:50|116.02|115.92|116|115.94|116.04|115.94|116|115.92|1153
1645448160000|2022-02-21 12:56:00|115.98|115.92|115.96|115.9|115.98|115.92|115.94|115.86|553
1645448170000|2022-02-21 12:56:10|115.92|115.86|115.96|115.88|115.96|115.88|115.9|115.84|282
1645448190000|2022-02-21 12:56:30|115.98|115.9|116|115.94|116|115.94|115.96|115.9|12698
1645448210000|2022-02-21 12:56:50|115.98|115.92|116|115.92|116|115.92|115.96|115.88|6316
1645448220000|2022-02-21 12:57:00|116.04|115.94|116.08|116|116.08|116|116.04|115.94|15174
1645448230000|2022-02-21 12:57:10|116.06|115.98|116.02|115.92|116.06|115.98|116.02|115.92|2040
1645448240000|2022-02-21 12:57:20|116.04|115.96|116.04|115.96|116.06|115.98|116|115.92|13317
1645448250000|2022-02-21 12:57:30|116.02|115.92|116.02|115.92|116.04|115.96|116.02|115.92|168
1645448260000|2022-02-21 12:57:40|116||116||116||116||1431
1645448270000|2022-02-21 12:57:50|116.02||116||116.02||116||0
1645448280000|2022-02-21 12:58:00|||||||||500
1645448290000|2022-02-21 12:58:10|||||||||15000
1645448340000|2022-02-21 12:59:00|116.02||116.02||116.02||116.02||11096
1645448350000|2022-02-21 12:59:10|116.04||116.02||116.06||116.02||0
1645448370000|2022-02-21 12:59:30|116|115.88|115.98|115.88|116|115.88|115.96|115.84|3486
1645448380000|2022-02-21 12:59:40|116|115.9|116.02|115.92|116.06|115.96|116|115.9|11274
1645448390000|2022-02-21 12:59:50|116||116||116||116||423
1645448410000|2022-02-21 13:00:10|||||||||3000
1645448430000|2022-02-21 13:00:30|||||||||800
1645448440000|2022-02-21 13:00:40|||||||||420
1645448450000|2022-02-21 13:00:50|||||||||10000
1645448460000|2022-02-21 13:01:00|115.98|115.88|115.94|115.9|116|115.94|115.94|115.84|3861
1645448470000|2022-02-21 13:01:10|115.98||115.98||115.98||115.98||0
1645448480000|2022-02-21 13:01:20|115.9|115.88|115.92|115.82|115.92|115.88|115.9|115.82|20750
1645448490000|2022-02-21 13:01:30|115.82|115.8|115.92|115.86|115.92|115.86|115.82|115.8|34480
1645448510000|2022-02-21 13:01:50|115.94|115.88|115.92|115.86|115.96|115.88|115.92|115.86|16603
1645448520000|2022-02-21 13:02:00|115.94||115.92||115.94||115.92||0
1645448530000|2022-02-21 13:02:10|||||||||5020
1645448540000|2022-02-21 13:02:20|115.94|115.88|115.94|115.88|115.94|115.88|115.94|115.88|85
1645448550000|2022-02-21 13:02:30|115.92|115.86|115.88|115.82|115.92|115.86|115.88|115.8|2550
1645448560000|2022-02-21 13:02:40|||||||||5000
1645448580000|2022-02-21 13:03:00|115.9|115.84|115.92|115.84|115.94|115.84|115.9|115.82|5171
1645448610000|2022-02-21 13:03:30|115.9||115.9||115.9||115.9||85
1645448620000|2022-02-21 13:03:40|115.84|115.82|115.84|115.76|115.88|115.82|115.82|115.76|4937
1645448630000|2022-02-21 13:03:50|||||||||7500
1645448640000|2022-02-21 13:04:00|115.82|115.74|115.84|115.76|115.84|115.76|115.82|115.74|2000
1645448680000|2022-02-21 13:04:40|115.82|115.74|115.82|115.72|115.82|115.74|115.82|115.72|0
1645448700000|2022-02-21 13:05:00|||||||||800
1645448710000|2022-02-21 13:05:10||115.74||115.72||115.74||115.72|0
1645448720000|2022-02-21 13:05:20||115.74||115.74||115.74||115.74|1000
1645448730000|2022-02-21 13:05:30||115.72||115.72||115.72||115.72|418
1645448750000|2022-02-21 13:05:50|115.8|115.7|115.78|115.72|115.8|115.72|115.78|115.7|5202
1645448760000|2022-02-21 13:06:00|||||||||2142
1645448770000|2022-02-21 13:06:10|115.8|115.74|115.78|115.72|115.8|115.74|115.78|115.72|7332
1645448790000|2022-02-21 13:06:30|115.8|115.74|115.84|115.74|115.84|115.78|115.8|115.74|725
1645448800000|2022-02-21 13:06:40|115.82|115.72|115.78|115.7|115.82|115.72|115.78|115.68|0
1645448810000|2022-02-21 13:06:50|||||||||17882
1645448820000|2022-02-21 13:07:00|115.68|115.68|115.72|115.64|115.78|115.68|115.68|115.62|62255
1645448830000|2022-02-21 13:07:10|115.7|115.62|115.72|115.64|115.72|115.66|115.68|115.6|40434
1645448850000|2022-02-21 13:07:30|115.7|115.6|115.7|115.62|115.7|115.62|115.66|115.6|16952
1645448860000|2022-02-21 13:07:40|115.66|115.6|115.64|115.6|115.66|115.6|115.64|115.56|28841
1645448870000|2022-02-21 13:07:50|115.66|115.62|115.66|115.62|115.66|115.62|115.66|115.62|9710
1645448890000|2022-02-21 13:08:10|115.68|115.6|115.64|115.62|115.68|115.62|115.64|115.6|353
1645448910000|2022-02-21 13:08:30|115.66|115.64|115.68|115.62|115.7|115.64|115.64|115.62|4006
1645448920000|2022-02-21 13:08:40|115.7|115.64|115.7|115.62|115.72|115.64|115.7|115.62|4627
1645448930000|2022-02-21 13:08:50|115.72|115.64|115.82|115.76|115.82|115.76|115.72|115.64|5611
1645448950000|2022-02-21 13:09:10|||||||||35
1645448970000|2022-02-21 13:09:30||115.74||115.74||115.74||115.74|42
1645448980000|2022-02-21 13:09:40|115.84|115.78|115.86|115.78|115.88|115.78|115.84|115.74|287
1645448990000|2022-02-21 13:09:50|115.88||115.88||115.88||115.86||2500
1645449000000|2022-02-21 13:10:00|115.86||115.86||115.86||115.86||1
1645449020000|2022-02-21 13:10:20|115.88||115.86||115.88||115.84||4355
1645449070000|2022-02-21 13:11:10|115.84|115.74|115.86|115.78|115.86|115.78|115.82|115.72|7333
1645449080000|2022-02-21 13:11:20|||||||||5000
1645449090000|2022-02-21 13:11:30|115.84|115.8|115.84|115.74|115.9|115.82|115.84|115.74|2029
1645449100000|2022-02-21 13:11:40|115.82|115.72|115.78|115.68|115.82|115.72|115.76|115.66|6442
1645449110000|2022-02-21 13:11:50|115.76|115.66|115.76|115.68|115.76|115.68|115.74|115.66|1
1645449120000|2022-02-21 13:12:00||115.72||115.68||115.72||115.68|5000
1645449130000|2022-02-21 13:12:10|||||||||2116
1645449140000|2022-02-21 13:12:20|115.78|115.72|115.82|115.72|115.84|115.76|115.78|115.72|9238
1645449150000|2022-02-21 13:12:30||115.74||115.72||115.74||115.72|0
1645449160000|2022-02-21 13:12:40||115.74||115.74||115.74||115.74|0
1645449190000|2022-02-21 13:13:10|115.8||115.78||115.8||115.78||0
1645449220000|2022-02-21 13:13:40|115.8|115.7|115.78|115.7|115.82|115.7|115.78|115.68|3464
1645449240000|2022-02-21 13:14:00||115.72||115.72||115.72||115.72|40
1645449250000|2022-02-21 13:14:10|115.8|115.7|115.78|115.7|115.82|115.7|115.76|115.66|2944
1645449260000|2022-02-21 13:14:20|115.8|115.68|115.8|115.72|115.8|115.72|115.8|115.68|425
1645449270000|2022-02-21 13:14:30|115.78||115.8||115.8||115.78||4154
1645449290000|2022-02-21 13:14:50||115.74||115.74||115.74||115.74|100
1645449300000|2022-02-21 13:15:00|||||||||432
1645449320000|2022-02-21 13:15:20|115.78|115.72|115.78|115.7|115.78|115.72|115.74|115.68|4213
1645449330000|2022-02-21 13:15:30|115.8|115.72|115.78|115.7|115.8|115.72|115.76|115.7|2000
1645449340000|2022-02-21 13:15:40|115.8|115.72|115.82|115.76|115.82|115.76|115.8|115.72|41499
1645449360000|2022-02-21 13:16:00|115.8|115.74|115.8|115.72|115.8|115.74|115.78|115.7|0
1645449380000|2022-02-21 13:16:20|115.78|115.7|115.8|115.76|115.84|115.76|115.78|115.7|2334
1645449420000|2022-02-21 13:17:00|115.84|115.78|115.84|115.76|115.86|115.78|115.82|115.76|4086
1645449440000|2022-02-21 13:17:20|115.86|115.78|115.82|115.76|115.86|115.78|115.82|115.76|0
1645449450000|2022-02-21 13:17:30|115.86|115.8|115.84|115.82|115.9|115.82|115.84|115.76|3755
1645449460000|2022-02-21 13:17:40|115.82|115.78|115.84|115.78|115.84|115.82|115.82|115.78|5729
1645449470000|2022-02-21 13:17:50|115.8|115.76|115.74|115.66|115.8|115.76|115.74|115.66|4758
1645449480000|2022-02-21 13:18:00|115.72|115.62|115.7|115.64|115.72|115.64|115.7|115.62|2991
1645449490000|2022-02-21 13:18:10|115.72|115.66|115.7|115.66|115.74|115.66|115.7|115.66|0
1645449500000|2022-02-21 13:18:20|115.68|115.64|115.32|115.26|115.7|115.66|115.32|115.26|193934
1645449510000|2022-02-21 13:18:30|115.3|115.24|115.32|115.24|115.4|115.32|115.18|115.1|39281
1645449520000|2022-02-21 13:18:40||115.22||115.22||115.22||115.22|1777
1645449530000|2022-02-21 13:18:50|115.28|115.2|115.22|115.2|115.28|115.22|115.22|115.2|6813
1645449540000|2022-02-21 13:19:00|115.24|115.16|115.24|115.16|115.28|115.2|115.18|115.08|12816
1645449550000|2022-02-21 13:19:10|115.26|115.14|115.2|115.12|115.26|115.14|115.2|115.12|6860
1645449560000|2022-02-21 13:19:20|115.18|115.14|115.14|115.08|115.2|115.14|115.12|115.02|30452
1645449570000|2022-02-21 13:19:30|115.16|115.04|115.1|115.02|115.16|115.04|115.06|115|5011
1645449580000|2022-02-21 13:19:40|115.08|115|115.08|115.02|115.1|115.02|115.04|114.98|25856
1645449590000|2022-02-21 13:19:50|||||||||3072
1645449600000|2022-02-21 13:20:00|115.06|115|115.04|115|115.06|115|115.04|115|1328
1645449610000|2022-02-21 13:20:10|115.06|115.02|115.08|115.04|115.1|115.04|115.06|115.02|10923
1645449620000|2022-02-21 13:20:20|115.1|115.06|115.1|115.04|115.24|115.14|115.08|115.04|28213
1645449630000|2022-02-21 13:20:30|115.12|115.06|115.14|115.06|115.14|115.06|115.1|115.04|17237
1645449640000|2022-02-21 13:20:40|115.16|115.1|115.16|115.06|115.24|115.14|115.14|115.06|46244
1645449650000|2022-02-21 13:20:50|115.18|115.1|115.14|115.06|115.2|115.1|115.14|115.06|2499
1645449660000|2022-02-21 13:21:00|115.12|115.08|115.08|115.04|115.12|115.08|115.08|115.04|2794
1645449670000|2022-02-21 13:21:10|115.1|115.06|115.12|115.06|115.12|115.06|115.1|115.04|10668
1645449680000|2022-02-21 13:21:20|||||||||20
1645449690000|2022-02-21 13:21:30|115.14|115.08|115.16|115.1|115.2|115.16|115.14|115.06|34942
1645449700000|2022-02-21 13:21:40|115.18|115.12|115.2|115.12|115.2|115.12|115.18|115.12|0
1645449710000|2022-02-21 13:21:50|115.22|115.14|115.36|115.26|115.38|115.26|115.22|115.14|36259
1645449720000|2022-02-21 13:22:00|115.38|115.28|115.4|115.3|115.4|115.3|115.38|115.28|3412
1645449730000|2022-02-21 13:22:10|115.38|115.26|115.34|115.26|115.4|115.26|115.34|115.26|11856
1645449740000|2022-02-21 13:22:20|115.36|115.3|115.38|115.3|115.38|115.32|115.32|115.26|4568
1645449750000|2022-02-21 13:22:30|115.36|115.26|115.36|115.26|115.36|115.26|115.34|115.26|49
1645449760000|2022-02-21 13:22:40|115.38|115.28|115.36|115.28|115.38|115.3|115.36|115.28|1646
1645449780000|2022-02-21 13:23:00|115.34|115.26|115.3|115.22|115.34|115.26|115.3|115.2|4285
1645449790000|2022-02-21 13:23:10|||||||||62975
1645449800000|2022-02-21 13:23:20|115.28||115.28||115.28||115.26||0
1645449810000|2022-02-21 13:23:30|115.3|115.24|115.26|115.16|115.3|115.24|115.22|115.16|11711
1645449820000|2022-02-21 13:23:40|115.24|115.12|115.14|115.06|115.24|115.12|115.14|115.06|4000
1645449830000|2022-02-21 13:23:50|115.16|115.08|115.22|115.14|115.24|115.14|115.16|115.08|2876
1645449840000|2022-02-21 13:24:00|115.24|115.16|115.26|115.18|115.28|115.18|115.24|115.14|0
1645449850000|2022-02-21 13:24:10|115.28|115.2|115.36|115.26|115.38|115.26|115.28|115.2|565
1645449860000|2022-02-21 13:24:20|115.38|115.28|115.38|115.3|115.4|115.3|115.36|115.26|0
1645449870000|2022-02-21 13:24:30|115.4||115.4||115.42||115.38||0
1645449880000|2022-02-21 13:24:40|115.38||115.42||115.42||115.38||86
1645449890000|2022-02-21 13:24:50||115.32||115.34||115.34||115.32|0
1645449900000|2022-02-21 13:25:00|115.44|115.36|115.48|115.38|115.56|115.46|115.44|115.36|14898
1645449910000|2022-02-21 13:25:10|115.5|115.4|115.52|115.42|115.54|115.42|115.5|115.4|1570
1645449930000|2022-02-21 13:25:30|115.5|115.4|115.58|115.48|115.64|115.5|115.5|115.4|16273
1645449940000|2022-02-21 13:25:40|115.56|115.44|115.54|115.44|115.56|115.44|115.54|115.44|0
1645449950000|2022-02-21 13:25:50|115.56|115.46|115.58|115.48|115.58|115.48|115.56|115.46|0
1645449960000|2022-02-21 13:26:00|115.6|115.5|115.64|115.56|115.66|115.56|115.6|115.5|1856
1645449970000|2022-02-21 13:26:10|115.6|115.54|115.62|115.52|115.64|115.54|115.56|115.48|2727
1645449980000|2022-02-21 13:26:20|115.64|115.54|115.6|115.52|115.64|115.54|115.6|115.52|0
1645449990000|2022-02-21 13:26:30|115.64|115.54|115.66|115.54|115.66|115.54|115.64|115.54|347
1645450000000|2022-02-21 13:26:40|115.68|115.56|115.7|115.58|115.7|115.58|115.68|115.56|10
1645450010000|2022-02-21 13:26:50|115.68||115.7||115.7||115.68||0
1645450020000|2022-02-21 13:27:00|115.68||115.68||115.68||115.68||0
1645450040000|2022-02-21 13:27:20|115.66|115.56|115.6|115.52|115.66|115.56|115.6|115.52|26567
1645450050000|2022-02-21 13:27:30|115.58||115.58||115.58||115.58||1723
1645450070000|2022-02-21 13:27:50|115.56|115.5|115.52|115.44|115.56|115.5|115.52|115.42|4911
1645450080000|2022-02-21 13:28:00|115.56|115.48|115.6|115.48|115.6|115.48|115.56|115.48|5
1645450090000|2022-02-21 13:28:10|115.64|115.5|115.64|115.56|115.68|115.56|115.64|115.5|1923
1645450100000|2022-02-21 13:28:20|115.66||115.68||115.68||115.66||500
1645450110000|2022-02-21 13:28:30|115.66||115.64||115.66||115.64||0
1645450120000|2022-02-21 13:28:40|115.62|115.6|115.64|115.56|115.64|115.6|115.62|115.52|1400
1645450130000|2022-02-21 13:28:50|115.62|115.54|115.66|115.56|115.68|115.58|115.6|115.52|7600
1645450140000|2022-02-21 13:29:00|115.64|115.54|115.62|115.52|115.64|115.54|115.56|115.48|0
1645450150000|2022-02-21 13:29:10|115.64|115.54|115.64|115.52|115.64|115.56|115.62|115.52|0
1645450160000|2022-02-21 13:29:20|115.62||115.6||115.62||115.6||1297
1645450170000|2022-02-21 13:29:30|115.62|115.54|115.64|115.54|115.64|115.54|115.6|115.52|0
1645450180000|2022-02-21 13:29:40|115.62|115.52|115.62|115.52|115.62|115.52|115.62|115.52|0
1645450190000|2022-02-21 13:29:50|115.64|115.54|115.56|115.48|115.64|115.54|115.48|115.44|12002
1645450200000|2022-02-21 13:30:00|115.58|115.46|115.56|115.44|115.6|115.48|115.56|115.44|2078
1645450210000|2022-02-21 13:30:10||115.46||115.46||115.48||115.44|0
1645450220000|2022-02-21 13:30:20|115.54|115.44|115.52|115.42|115.54|115.44|115.52|115.42|7096
1645450230000|2022-02-21 13:30:30||115.4||115.42||115.42||115.38|0
1645450240000|2022-02-21 13:30:40|115.48|115.4|115.38|115.32|115.48|115.4|115.38|115.26|3487
1645450250000|2022-02-21 13:30:50|115.4|115.34|115.38|115.3|115.44|115.34|115.38|115.28|3
1645450270000|2022-02-21 13:31:10|115.36||115.38||115.4||115.34||14775
1645450280000|2022-02-21 13:31:20|115.36|115.28|115.32|115.26|115.38|115.28|115.32|115.24|293
1645450290000|2022-02-21 13:31:30|115.3|115.24|115.28|115.22|115.3|115.24|115.28|115.18|0
1645450300000|2022-02-21 13:31:40|115.3||115.3||115.3||115.3||1267
1645450310000|2022-02-21 13:31:50||115.24||115.24||115.24||115.24|100
1645450320000|2022-02-21 13:32:00|115.32|115.26|115.34|115.24|115.38|115.28|115.32|115.24|10627
1645450340000|2022-02-21 13:32:20|115.32|115.22|115.34|115.26|115.34|115.28|115.26|115.22|6398
1645450360000|2022-02-21 13:32:40||115.24||115.26||115.26||115.24|0
1645450370000|2022-02-21 13:32:50|||||||||867
1645450380000|2022-02-21 13:33:00||115.24||115.24||115.26||115.24|0
1645450390000|2022-02-21 13:33:10||115.26||115.24||115.26||115.24|2000
1645450400000|2022-02-21 13:33:20|115.32|115.22|115.32|115.22|115.32|115.22|115.3|115.22|4310
1645450430000|2022-02-21 13:33:50|115.3|115.2|115.26|115.22|115.3|115.22|115.26|115.2|3076
1645450450000|2022-02-21 13:34:10|115.28|115.2|115.3|115.22|115.32|115.22|115.26|115.2|5291
1645450470000|2022-02-21 13:34:30|115.34|115.24|115.38|115.28|115.38|115.3|115.34|115.24|2459
1645450480000|2022-02-21 13:34:40||115.3||115.3||115.3||115.3|0
1645450490000|2022-02-21 13:34:50||115.32||115.32||115.32||115.32|0
1645450510000|2022-02-21 13:35:10|115.4|115.3|115.48|115.38|115.48|115.38|115.4|115.3|4044
1645450520000|2022-02-21 13:35:20|115.46|115.36|115.46|115.36|115.46|115.36|115.42|115.34|4168
1645450530000|2022-02-21 13:35:30|115.44|115.38|115.42|115.36|115.46|115.38|115.42|115.36|0
1645450540000|2022-02-21 13:35:40|115.46|115.38|115.56|115.46|115.56|115.46|115.46|115.38|2770
1645450550000|2022-02-21 13:35:50|115.58|115.48|115.56|115.48|115.6|115.5|115.56|115.48|2984
1645450560000|2022-02-21 13:36:00|115.54|115.46|115.54|115.44|115.54|115.46|115.46|115.38|7960
1645450570000|2022-02-21 13:36:10|115.56|115.46|115.56|115.48|115.58|115.48|115.56|115.46|21191
1645450620000|2022-02-21 13:37:00|115.54|115.46|115.44|115.38|115.54|115.46|115.42|115.34|19296
1645450630000|2022-02-21 13:37:10|115.48|115.36|115.56|115.5|115.6|115.5|115.48|115.34|16321
1645450640000|2022-02-21 13:37:20|115.54|115.46|115.52|115.44|115.54|115.46|115.5|115.42|2020
1645450650000|2022-02-21 13:37:30|115.54|115.48|115.56|115.5|115.6|115.52|115.54|115.44|4688
1645450660000|2022-02-21 13:37:40|115.54|115.46|115.54|115.44|115.54|115.46|115.52|115.44|3844
1645450670000|2022-02-21 13:37:50|115.56|115.46|115.56|115.46|115.56|115.46|115.56|115.46|0
1645450680000|2022-02-21 13:38:00||115.48||115.48||115.48||115.48|0
1645450690000|2022-02-21 13:38:10|115.54|115.46|115.56|115.46|115.56|115.48|115.54|115.44|0
1645450700000|2022-02-21 13:38:20||115.48||115.48||115.48||115.48|1500
1645450720000|2022-02-21 13:38:40||115.46||115.46||115.46||115.46|0
1645450730000|2022-02-21 13:38:50|115.54|115.48|115.6|115.52|115.6|115.52|115.52|115.48|7546
1645450740000|2022-02-21 13:39:00|115.58|115.5|115.52|115.46|115.58|115.5|115.52|115.46|0
1645450750000|2022-02-21 13:39:10|115.54||115.54||115.54||115.54||0
1645450760000|2022-02-21 13:39:20|115.52|115.48|115.56|115.48|115.58|115.52|115.52|115.46|4749
1645450770000|2022-02-21 13:39:30|115.54|115.46|115.26|115.2|115.54|115.46|115.26|115.2|17893
1645450780000|2022-02-21 13:39:40|115.28|115.22|115.3|115.22|115.34|115.24|115.28|115.2|17005
1645450790000|2022-02-21 13:39:50||115.24||115.24||115.24||115.24|0
1645450800000|2022-02-21 13:40:00|115.32|115.26|115.34|115.26|115.36|115.26|115.32|115.26|13736
1645450810000|2022-02-21 13:40:10||115.28||115.28||115.28||115.26|0
1645450820000|2022-02-21 13:40:20||115.26||115.28||115.28||115.26|8620
1645450830000|2022-02-21 13:40:30|115.38|115.26|115.4|115.3|115.4|115.32|115.36|115.26|3691
1645450840000|2022-02-21 13:40:40|115.38|115.32|115.4|115.28|115.42|115.32|115.38|115.28|0
1645450850000|2022-02-21 13:40:50|115.42|115.3|115.44|115.36|115.46|115.36|115.42|115.3|0
1645450860000|2022-02-21 13:41:00|115.46||115.44||115.46||115.42||0
1645450870000|2022-02-21 13:41:10|115.46|115.38|115.46|115.38|115.46|115.38|115.46|115.38|0
1645450880000|2022-02-21 13:41:20|||||||||853
1645450890000|2022-02-21 13:41:30|115.44||115.44||115.44||115.44||0
1645450900000|2022-02-21 13:41:40|115.42|115.36|115.44|115.36|115.44|115.36|115.4|115.36|4405
1645450910000|2022-02-21 13:41:50|115.42||115.44||115.44||115.42||0
1645450920000|2022-02-21 13:42:00|115.42||115.44||115.44||115.42||320
1645450930000|2022-02-21 13:42:10|115.46|115.38|115.5|115.42|115.5|115.42|115.46|115.38|2230
1645450940000|2022-02-21 13:42:20|115.48||115.5||115.5||115.48||0
1645450950000|2022-02-21 13:42:30|115.48|115.4|115.46|115.4|115.48|115.4|115.44|115.4|2286
1645450960000|2022-02-21 13:42:40|115.44|115.38|115.5|115.4|115.5|115.4|115.44|115.38|3737
1645450970000|2022-02-21 13:42:50|115.48|115.42|115.52|115.44|115.52|115.44|115.48|115.42|0
1645450980000|2022-02-21 13:43:00|115.5||115.52||115.52||115.5||0
1645450990000|2022-02-21 13:43:10|115.5||115.5||115.52||115.5||2000
1645451000000|2022-02-21 13:43:20||115.46||115.46||115.46||115.46|0
1645451010000|2022-02-21 13:43:30||115.44||115.44||115.44||115.44|0
1645451020000|2022-02-21 13:43:40|115.52|115.48|115.6|115.54|115.62|115.56|115.52|115.48|10137
1645451030000|2022-02-21 13:43:50||115.56||115.54||115.56||115.54|2244
1645451050000|2022-02-21 13:44:10|115.58||115.6||115.62||115.58||10
1645451060000|2022-02-21 13:44:20|115.62||115.6||115.62||115.6||10000
1645451070000|2022-02-21 13:44:30|115.62|115.56|115.54|115.46|115.64|115.56|115.52|115.44|24059
1645451080000|2022-02-21 13:44:40|115.56|115.48|115.56|115.48|115.56|115.48|115.56|115.48|0
1645451090000|2022-02-21 13:44:50|||||||||4296
1645451100000|2022-02-21 13:45:00|||||||||1714
1645451110000|2022-02-21 13:45:10|115.58|115.5|115.62|115.52|115.62|115.52|115.58|115.5|12163
1645451120000|2022-02-21 13:45:20|115.64|115.54|115.64|115.56|115.66|115.56|115.62|115.54|0
1645451130000|2022-02-21 13:45:30|115.62||115.64||115.64||115.62||0
1645451160000|2022-02-21 13:46:00|115.66|115.58|115.68|115.58|115.68|115.58|115.66|115.58|0
1645451170000|2022-02-21 13:46:10|115.66||115.66||115.68||115.66||110
1645451180000|2022-02-21 13:46:20||115.56||115.56||115.56||115.56|0
1645451190000|2022-02-21 13:46:30||115.58||115.58||115.58||115.58|0
1645451200000|2022-02-21 13:46:40|115.64|115.56|115.64|115.56|115.66|115.56|115.64|115.56|3595
1645451210000|2022-02-21 13:46:50|115.62|115.54|115.6|115.5|115.62|115.54|115.6|115.5|2780
1645451220000|2022-02-21 13:47:00|115.58|115.52|115.56|115.48|115.58|115.54|115.56|115.48|4243
1645451240000|2022-02-21 13:47:20|115.58|115.5|115.6|115.54|115.6|115.54|115.58|115.5|0
1645451250000|2022-02-21 13:47:30|115.58|115.5|115.56|115.5|115.58|115.5|115.54|115.5|3175
1645451260000|2022-02-21 13:47:40|115.58|115.52|115.6|115.52|115.64|115.6|115.58|115.5|19742
1645451270000|2022-02-21 13:47:50|115.62|115.54|115.64|115.52|115.64|115.56|115.6|115.52|4126
1645451280000|2022-02-21 13:48:00|115.62|115.54|115.64|115.54|115.64|115.56|115.6|115.52|25808
1645451290000|2022-02-21 13:48:10|115.66|115.64|115.64|115.54|115.68|115.64|115.64|115.54|27305
1645451300000|2022-02-21 13:48:20|115.66|115.56|115.66|115.6|115.68|115.6|115.66|115.56|1200
1645451310000|2022-02-21 13:48:30|115.64|115.58|115.66|115.6|115.66|115.6|115.64|115.58|0
1645451330000|2022-02-21 13:48:50|115.64|115.58|115.72|115.64|115.72|115.7|115.64|115.58|15643
1645451340000|2022-02-21 13:49:00|115.7||115.7||115.7||115.7||0
1645451350000|2022-02-21 13:49:10|115.72||115.72||115.72||115.72||0
1645451360000|2022-02-21 13:49:20|115.7||115.7||115.74||115.7||0
1645451370000|2022-02-21 13:49:30|115.72|115.6|115.68|115.6|115.72|115.6|115.66|115.6|4575
1645451390000|2022-02-21 13:49:50||115.62||115.62||115.62||115.62|0
1645451400000|2022-02-21 13:50:00|115.7|115.7|115.7|115.62|115.74|115.7|115.68|115.6|67000
1645451420000|2022-02-21 13:50:20|115.72|115.64|115.74|115.66|115.74|115.66|115.72|115.64|16694
1645451430000|2022-02-21 13:50:30|115.72|115.64|115.74|115.7|115.76|115.7|115.7|115.62|191
1645451440000|2022-02-21 13:50:40|115.72|115.66|115.72|115.66|115.72|115.66|115.72|115.66|8
1645451450000|2022-02-21 13:50:50|115.74|115.64|115.7|115.64|115.74|115.64|115.7|115.64|5178
1645451470000|2022-02-21 13:51:10|115.72|115.66|115.74|115.66|115.74|115.66|115.72|115.66|600
1645451480000|2022-02-21 13:51:20|115.72||115.74||115.74||115.72||0
1645451490000|2022-02-21 13:51:30|115.72|115.64|115.74|115.66|115.74|115.66|115.72|115.62|2815
1645451500000|2022-02-21 13:51:40|115.76|115.68|115.8|115.72|115.8|115.72|115.76|115.68|4
1645451510000|2022-02-21 13:51:50|115.78|115.68|115.76|115.68|115.78|115.68|115.74|115.66|2090
1645451530000|2022-02-21 13:52:10|115.78|115.7|115.8|115.72|115.8|115.72|115.78|115.7|2975
1645451540000|2022-02-21 13:52:20|115.82|115.74|115.84|115.76|115.84|115.76|115.8|115.72|13092
1645451550000|2022-02-21 13:52:30|115.82||115.82||115.82||115.82||1
1645451560000|2022-02-21 13:52:40|115.84|115.72|115.78|115.72|115.84|115.76|115.76|115.68|6159
1645451580000|2022-02-21 13:53:00|115.82|115.74|115.82|115.74|115.82|115.74|115.82|115.74|0
1645451600000|2022-02-21 13:53:20|115.8|115.72|115.78|115.72|115.8|115.72|115.78|115.72|0
1645451610000|2022-02-21 13:53:30|115.8||115.78||115.8||115.78||0
1645451640000|2022-02-21 13:54:00|115.76|115.74|115.74|115.7|115.76|115.74|115.72|115.66|6710
1645451650000|2022-02-21 13:54:10|115.72|115.68|115.72|115.64|115.74|115.7|115.72|115.62|25676
1645451670000|2022-02-21 13:54:30|115.7|115.66|115.66|115.6|115.7|115.66|115.64|115.56|5914
1645451700000|2022-02-21 13:55:00|115.68||115.66||115.68||115.66||0
1645451710000|2022-02-21 13:55:10||115.62||115.6||115.62||115.6|0
1645451720000|2022-02-21 13:55:20|115.68|115.68|115.64|115.58|115.72|115.7|115.64|115.58|69500
1645451750000|2022-02-21 13:55:50|115.66|115.6|115.46|115.42|115.8|115.72|115.46|115.36|61229
1645451760000|2022-02-21 13:56:00|115.5|115.44|115.62|115.54|115.64|115.56|115.48|115.42|10324
1645451770000|2022-02-21 13:56:10|115.64|115.56|115.6|115.52|115.66|115.56|115.5|115.44|23282
1645451780000|2022-02-21 13:56:20|115.62|115.54|115.66|115.56|115.68|115.58|115.62|115.54|2000
1645451790000|2022-02-21 13:56:30|115.68|115.58|115.74|115.62|115.74|115.66|115.64|115.58|4010
1645451800000|2022-02-21 13:56:40|115.72|115.64|115.66|115.58|115.74|115.68|115.66|115.56|21687
1645451810000|2022-02-21 13:56:50|115.64|115.56|115.6|115.52|115.64|115.56|115.58|115.48|2761
1645451820000|2022-02-21 13:57:00|115.62|115.54|115.62|115.52|115.64|115.54|115.62|115.52|0
1645451830000|2022-02-21 13:57:10|115.64|115.54|115.66|115.56|115.66|115.58|115.6|115.52|6863
1645451840000|2022-02-21 13:57:20|115.64|115.54|115.46|115.4|115.7|115.62|115.44|115.34|27700
1645451850000|2022-02-21 13:57:30|115.44|115.36|115.44|115.34|115.48|115.46|115.36|115.26|27101
1645451860000|2022-02-21 13:57:40|115.42|115.32|115.4|115.3|115.42|115.32|115.3|115.24|11353
1645451870000|2022-02-21 13:57:50|115.42|115.28|115.32|115.22|115.42|115.28|115.28|115.2|8184
1645451880000|2022-02-21 13:58:00|115.3|115.2|115.4|115.28|115.4|115.32|115.28|115.2|0
1645451890000|2022-02-21 13:58:10|115.38|115.3|115.48|115.36|115.48|115.36|115.36|115.28|42
1645451900000|2022-02-21 13:58:20|115.44|115.34|115.36|115.28|115.44|115.34|115.34|115.24|13166
1645451910000|2022-02-21 13:58:30|115.38|115.3|115.48|115.4|115.5|115.4|115.36|115.3|9514
1645451920000|2022-02-21 13:58:40|115.5|115.38|115.38|115.32|115.52|115.38|115.38|115.32|3664
1645451930000|2022-02-21 13:58:50|115.36|115.28|115.36|115.3|115.36|115.3|115.36|115.28|1900
1645451940000|2022-02-21 13:59:00|115.34|115.28|115.36|115.28|115.38|115.28|115.28|115.2|10984
1645451950000|2022-02-21 13:59:10|115.34|115.26|115.32|115.24|115.34|115.26|115.32|115.24|0
1645451960000|2022-02-21 13:59:20|115.34|115.26|115.36|115.24|115.36|115.26|115.34|115.24|0
1645451970000|2022-02-21 13:59:30||115.26||115.28||115.28||115.24|0
1645451980000|2022-02-21 13:59:40|115.34|115.26|115.34|115.24|115.36|115.26|115.34|115.24|0
1645451990000|2022-02-21 13:59:50|115.36|115.26|115.42|115.32|115.42|115.32|115.36|115.26|7866
1645452010000|2022-02-21 14:00:10|115.44|115.34|115.46|115.36|115.46|115.36|115.44|115.34|0
1645452020000|2022-02-21 14:00:20||115.38||115.36||115.38||115.36|0
1645452030000|2022-02-21 14:00:30||115.38||115.38||115.38||115.36|0
1645452040000|2022-02-21 14:00:40|115.48|115.4|115.5|115.42|115.5|115.42|115.48|115.4|0
1645452050000|2022-02-21 14:00:50|115.54|115.44|115.54|115.42|115.56|115.44|115.54|115.42|0
1645452060000|2022-02-21 14:01:00|115.52||115.52||115.52||115.5||2000
1645452070000|2022-02-21 14:01:10|||||||||2760
1645452080000|2022-02-21 14:01:20|115.5||115.5||115.5||115.5||1077
1645452090000|2022-02-21 14:01:30|115.48|115.4|115.42|115.36|115.48|115.4|115.4|115.32|16929
1645452110000|2022-02-21 14:01:50|115.4|115.34|115.38|115.34|115.42|115.36|115.36|115.34|7625
1645452120000|2022-02-21 14:02:00|115.42|115.36|115.4|115.34|115.42|115.36|115.4|115.34|641
1645452140000|2022-02-21 14:02:20|115.38||115.38||115.38||115.38||275
1645452150000|2022-02-21 14:02:30|115.36|115.3|115.32|115.24|115.36|115.3|115.32|115.24|7646
1645452170000|2022-02-21 14:02:50|115.3|115.22|115.32|115.22|115.32|115.22|115.3|115.2|2097
1645452190000|2022-02-21 14:03:10||115.24||115.24||115.24||115.24|976
1645452210000|2022-02-21 14:03:30|115.36|115.26|115.44|115.34|115.46|115.34|115.36|115.24|7664
1645452220000|2022-02-21 14:03:40|115.42|115.32|115.4|115.34|115.42|115.34|115.4|115.32|2000
1645452230000|2022-02-21 14:03:50|115.42|115.36|115.46|115.36|115.46|115.36|115.42|115.36|0
1645452240000|2022-02-21 14:04:00|115.44|115.34|115.46|115.36|115.46|115.36|115.4|115.34|233
1645452250000|2022-02-21 14:04:10|115.44||115.46||115.46||115.44||0
1645452260000|2022-02-21 14:04:20|115.44|115.38|115.5|115.4|115.5|115.4|115.44|115.38|578
1645452270000|2022-02-21 14:04:30|115.48||115.48||115.48||115.48||0
1645452280000|2022-02-21 14:04:40|115.46||115.46||115.46||115.46||460
1645452290000|2022-02-21 14:04:50|||||||||10474
1645452300000|2022-02-21 14:05:00|115.48|115.42|115.52|115.44|115.54|115.44|115.48|115.42|2622
1645452310000|2022-02-21 14:05:10|115.5|115.42|115.44|115.36|115.5|115.44|115.44|115.36|2315
1645452320000|2022-02-21 14:05:20|115.42|115.34|115.44|115.36|115.44|115.36|115.4|115.34|226
1645452350000|2022-02-21 14:05:50|115.46|115.4|115.46|115.4|115.5|115.42|115.46|115.38|809
1645452360000|2022-02-21 14:06:00|115.44|115.38|115.46|115.36|115.46|115.38|115.44|115.36|2000
1645452370000|2022-02-21 14:06:10|115.44||115.46||115.46||115.44||2000
1645452380000|2022-02-21 14:06:20|115.44|115.34|115.4|115.32|115.44|115.34|115.4|115.3|4864
1645452390000|2022-02-21 14:06:30|115.38|115.3|115.36|115.26|115.38|115.3|115.36|115.26|0
1645452400000|2022-02-21 14:06:40|115.34|115.28|115.34|115.26|115.34|115.28|115.34|115.26|0
1645452420000|2022-02-21 14:07:00|115.36||115.34||115.36||115.34||0
1645452430000|2022-02-21 14:07:10|||||||||7323
1645452440000|2022-02-21 14:07:20|115.4|115.3|115.4|115.32|115.4|115.32|115.34|115.3|104
1645452460000|2022-02-21 14:07:40|115.38|115.34|115.34|115.26|115.38|115.36|115.34|115.26|25693
1645452470000|2022-02-21 14:07:50|115.36|115.28|115.36|115.26|115.38|115.28|115.34|115.26|0
1645452480000|2022-02-21 14:08:00|115.38|115.28|115.38|115.28|115.38|115.3|115.36|115.28|0
1645452490000|2022-02-21 14:08:10|||||||||2861
1645452500000|2022-02-21 14:08:20|115.36|115.26|115.38|115.28|115.38|115.3|115.34|115.26|0
1645452510000|2022-02-21 14:08:30||115.3||115.32||115.32||115.3|0
1645452520000|2022-02-21 14:08:40|115.4|115.34|115.44|115.38|115.5|115.4|115.4|115.32|6692
1645452530000|2022-02-21 14:08:50|115.46|115.4|115.52|115.44|115.52|115.46|115.46|115.38|9275
1645452540000|2022-02-21 14:09:00|115.5|115.4|115.48|115.38|115.52|115.4|115.46|115.38|3202
1645452550000|2022-02-21 14:09:10|115.46|115.36|115.32|115.24|115.46|115.36|115.32|115.24|1498
1645452560000|2022-02-21 14:09:20|115.34|115.26|115.32|115.24|115.36|115.28|115.32|115.24|925
1645452570000|2022-02-21 14:09:30|115.34|115.26|115.4|115.34|115.4|115.34|115.34|115.24|4647
1645452580000|2022-02-21 14:09:40|115.44|115.36|115.48|115.4|115.48|115.4|115.44|115.36|87
1645452590000|2022-02-21 14:09:50|115.46|115.38|115.44|115.36|115.46|115.4|115.42|115.34|1787
1645452600000|2022-02-21 14:10:00|115.42|115.34|115.42|115.34|115.42|115.34|115.4|115.34|7086
1645452610000|2022-02-21 14:10:10|115.4|115.36|115.48|115.4|115.48|115.4|115.4|115.36|3206
1645452650000|2022-02-21 14:10:50|115.5|115.42|115.46|115.4|115.52|115.44|115.46|115.4|3706
1645452660000|2022-02-21 14:11:00|115.48|115.42|115.5|115.42|115.52|115.44|115.48|115.4|10042
1645452670000|2022-02-21 14:11:10|||||||||4298
1645452710000|2022-02-21 14:11:50|115.52|115.44|115.74|115.66|115.74|115.66|115.52|115.44|10558
1645452720000|2022-02-21 14:12:00|115.72|115.64|115.72|115.64|115.74|115.66|115.66|115.6|5579
1645452730000|2022-02-21 14:12:10|115.7|115.62|115.7|115.62|115.72|115.64|115.7|115.62|0
1645452740000|2022-02-21 14:12:20||115.64||115.64||115.64||115.64|0
1645452780000|2022-02-21 14:13:00|115.72||115.7||115.74||115.7||376
1645452790000|2022-02-21 14:13:10|115.72|115.66|115.72|115.64|115.76|115.7|115.72|115.64|2635
1645452800000|2022-02-21 14:13:20||115.66||115.64||115.66||115.64|0
1645452810000|2022-02-21 14:13:30||115.66||115.68||115.68||115.66|0
1645452840000|2022-02-21 14:14:00|115.74|115.7|115.82|115.72|115.82|115.76|115.74|115.7|2320
1645452850000|2022-02-21 14:14:10|115.8||115.8||115.8||115.8||0
1645452860000|2022-02-21 14:14:20|115.82|115.76|115.84|115.78|115.88|115.8|115.82|115.76|22935
1645452870000|2022-02-21 14:14:30|115.9|115.8|115.94|115.84|115.94|115.84|115.88|115.8|3738
1645452880000|2022-02-21 14:14:40|115.92|115.86|115.98|115.88|115.98|115.88|115.92|115.86|429
1645452890000|2022-02-21 14:14:50|116|115.9|115.98|115.88|116|115.92|115.98|115.88|2000
1645452900000|2022-02-21 14:15:00|116|115.9|116|115.92|116|115.92|116|115.9|0
1645452920000|2022-02-21 14:15:20|115.96|115.9|116|115.9|116|115.9|115.94|115.84|41668
1645452930000|2022-02-21 14:15:30|115.98|115.86|115.94|115.86|115.98|115.86|115.92|115.84|0
1645452940000|2022-02-21 14:15:40|115.92||115.94||115.94||115.92||724
1645452950000|2022-02-21 14:15:50|115.96|115.88|115.98|115.88|115.98|115.88|115.96|115.88|0
1645452960000|2022-02-21 14:16:00|115.96|115.86|115.98|115.88|115.98|115.88|115.94|115.84|560
1645452980000|2022-02-21 14:16:20|115.96||115.96||115.96||115.96||0
1645452990000|2022-02-21 14:16:30|115.98||115.98||115.98||115.98||0
1645453000000|2022-02-21 14:16:40|115.96||115.96||115.96||115.96||0
1645453030000|2022-02-21 14:17:10|115.98|115.9|116|115.92|116|115.92|115.98|115.9|11550
1645453050000|2022-02-21 14:17:30|||||||||6853
1645453080000|2022-02-21 14:18:00|||||||||123
1645453110000|2022-02-21 14:18:30|||||||||14247
1645453130000|2022-02-21 14:18:50|116.02|115.94|116.22|116.14|116.22|116.14|116|115.94|5780
1645453140000|2022-02-21 14:19:00|116.2|116.12|116.18|116.06|116.2|116.14|116.14|116.04|31655
1645453150000|2022-02-21 14:19:10||116.08||116.1||116.1||116.08|0
1645453200000|2022-02-21 14:20:00|116.22|116.12|116.22|116.14|116.22|116.18|116.22|116.12|3964
1645453220000|2022-02-21 14:20:20|116.24|116.16|116.2|116.14|116.3|116.22|116.2|116.14|20807
1645453230000|2022-02-21 14:20:30|116.22||116.2||116.24||116.2||0
1645453240000|2022-02-21 14:20:40|||||||||1250
1645453270000|2022-02-21 14:21:10|116.24|116.16|116.24|116.16|116.26|116.2|116.24|116.16|13917
1645453280000|2022-02-21 14:21:20|||||||||4268
1645453310000|2022-02-21 14:21:50|116.26|116.18|116.26|116.18|116.26|116.18|116.26|116.18|100
1645453320000|2022-02-21 14:22:00|116.22|116.14|116.22|116.12|116.22|116.14|116.16|116.1|14225
1645453330000|2022-02-21 14:22:10|116.2|116.1|116.18|116.1|116.22|116.1|116.18|116.1|0
1645453340000|2022-02-21 14:22:20|116.2|116.12|116.22|116.12|116.22|116.12|116.2|116.12|3258
1645453360000|2022-02-21 14:22:40|116.2||116.22||116.22||116.2||0
1645453370000|2022-02-21 14:22:50|116.2||116.2||116.22||116.2||20
1645453390000|2022-02-21 14:23:10|||||||||1176
1645453420000|2022-02-21 14:23:40|116.18||116.2||116.2||116.18||10754
1645453430000|2022-02-21 14:23:50|116.18|116.1|116.16|116.1|116.18|116.1|116.14|116.1|906
1645453440000|2022-02-21 14:24:00|116.14|116.08|116.1|116.06|116.14|116.08|116.1|116.06|7710
1645453480000|2022-02-21 14:24:40|116.12|116.08|116.12|116.06|116.14|116.08|116.1|116.04|16855
1645453490000|2022-02-21 14:24:50|||||||||848
1645453500000|2022-02-21 14:25:00|116.1|116.04|116.1|116.04|116.1|116.04|116.1|116.04|892
1645453530000|2022-02-21 14:25:30|116.12|116.06|116.12|116.06|116.12|116.06|116.12|116.06|19
1645453540000|2022-02-21 14:25:40||116.04||116.04||116.04||116.04|3856
1645453550000|2022-02-21 14:25:50|116.14|116.06|116.14|116.06|116.14|116.08|116.14|116.06|694
1645453570000|2022-02-21 14:26:10|116.16|116.08|116.16|116.08|116.16|116.1|116.16|116.08|3075
1645453580000|2022-02-21 14:26:20|116.14|116.06|116.1|116.04|116.14|116.06|116.1|116.04|6940
1645453590000|2022-02-21 14:26:30|116.08|116.02|116.02|115.94|116.08|116.02|116.02|115.94|7182
1645453610000|2022-02-21 14:26:50|116|115.92|115.96|115.92|116|115.92|115.96|115.92|1826
1645453620000|2022-02-21 14:27:00|115.94|115.9|115.9|115.84|115.94|115.9|115.9|115.84|1531
1645453650000|2022-02-21 14:27:30|115.92|115.86|115.96|115.86|115.96|115.88|115.92|115.86|5488
1645453660000|2022-02-21 14:27:40|115.98|115.88|115.98|115.9|115.98|115.9|115.96|115.88|3100
1645453670000|2022-02-21 14:27:50|116|115.92|116.02|115.96|116.04|115.96|116|115.92|7662
1645453680000|2022-02-21 14:28:00|116|115.94|116|115.9|116|115.94|116|115.9|0
1645453690000|2022-02-21 14:28:10|116.02|115.94|116.02|115.96|116.02|115.98|116.02|115.94|0
1645453700000|2022-02-21 14:28:20||115.98||115.96||115.98||115.96|0
1645453720000|2022-02-21 14:28:40|||||||||25832
1645453730000|2022-02-21 14:28:50|116|115.94|116|115.92|116|115.94|115.96|115.88|11027
1645453740000|2022-02-21 14:29:00|116.02|115.94|116.02|115.94|116.02|115.94|116.02|115.94|2000
1645453750000|2022-02-21 14:29:10|116|115.92|116|115.92|116|115.92|115.98|115.92|46
1645453760000|2022-02-21 14:29:20|||||||||2
1645453790000|2022-02-21 14:29:50|115.98|115.9|115.94|115.88|115.98|115.9|115.94|115.88|3616
1645453800000|2022-02-21 14:30:00|115.92|115.86|115.86|115.78|115.92|115.86|115.86|115.76|3013
1645453810000|2022-02-21 14:30:10||115.76||115.78||115.78||115.76|0
1645453820000|2022-02-21 14:30:20|115.88|115.8|115.98|115.9|116.02|115.94|115.88|115.8|23764
1645453830000|2022-02-21 14:30:30|115.96||115.98||115.98||115.96||0
1645453850000|2022-02-21 14:30:50|115.96|115.92|115.98|115.9|115.98|115.92|115.96|115.9|0
1645453860000|2022-02-21 14:31:00|115.96||115.96||115.96||115.96||0
1645453870000|2022-02-21 14:31:10|115.94|115.86|115.9|115.82|115.94|115.86|115.88|115.78|3457
1645453900000|2022-02-21 14:31:40|115.92|115.84|115.94|115.84|115.94|115.84|115.92|115.84|0
1645453910000|2022-02-21 14:31:50|115.92|115.86|115.94|115.84|115.94|115.86|115.92|115.84|320
1645453920000|2022-02-21 14:32:00|115.92|115.86|115.9|115.82|115.92|115.86|115.9|115.82|0
1645453950000|2022-02-21 14:32:30|||||||||2569
1645453980000|2022-02-21 14:33:00|115.92|115.84|115.9|115.82|115.94|115.84|115.9|115.82|2599
1645453990000|2022-02-21 14:33:10|115.88||115.92||115.92||115.88||0
1645454000000|2022-02-21 14:33:20|115.9||115.88||115.9||115.88||2653
1645454020000|2022-02-21 14:33:40|115.9|115.84|115.9|115.84|115.92|115.84|115.9|115.84|2000
1645454030000|2022-02-21 14:33:50||115.86||115.86||115.86||115.86|0
1645454040000|2022-02-21 14:34:00|||||||||432
1645454060000|2022-02-21 14:34:20|115.94|115.88|115.94|115.88|115.96|115.88|115.94|115.88|2829
1645454070000|2022-02-21 14:34:30|115.96|115.9|115.98|115.92|115.98|115.92|115.96|115.9|204
1645454090000|2022-02-21 14:34:50|116|115.94|116|115.96|116.02|115.96|116|115.92|340
1645454100000|2022-02-21 14:35:00|115.98|115.92|115.98|115.9|115.98|115.92|115.96|115.88|381
1645454110000|2022-02-21 14:35:10|||||||||2714
1645454140000|2022-02-21 14:35:40|116|115.92|115.98|115.9|116|115.92|115.98|115.9|0
1645454150000|2022-02-21 14:35:50|115.96||115.96||115.96||115.96||0
1645454160000|2022-02-21 14:36:00|115.94|115.88|115.88|115.84|115.94|115.88|115.88|115.82|6562
1645454190000|2022-02-21 14:36:30|||||||||1700
1645454200000|2022-02-21 14:36:40|115.9|115.9|115.88|115.84|115.92|115.9|115.88|115.84|40300
1645454210000|2022-02-21 14:36:50|115.86|115.82|115.76|115.68|115.88|115.82|115.76|115.66|8012
1645454220000|2022-02-21 14:37:00|115.78|115.66|115.76|115.68|115.78|115.7|115.76|115.66|0
1645454230000|2022-02-21 14:37:10|115.74|115.66|115.66|115.56|115.74|115.66|115.66|115.56|17000
1645454240000|2022-02-21 14:37:20||115.58||115.56||115.58||115.56|0
1645454250000|2022-02-21 14:37:30||115.58||115.56||115.58||115.56|0
1645454260000|2022-02-21 14:37:40||115.58||115.56||115.58||115.56|2
1645454270000|2022-02-21 14:37:50|115.64||115.64||115.64||115.64||0
1645454290000|2022-02-21 14:38:10|115.62|115.58|115.62|115.56|115.62|115.58|115.62|115.56|0
1645454300000|2022-02-21 14:38:20|115.6||115.6||115.62||115.6||592
1645454310000|2022-02-21 14:38:30|115.58|115.52|115.56|115.48|115.58|115.56|115.56|115.46|620
1645454320000|2022-02-21 14:38:40|115.54||115.52||115.54||115.52||0
1645454330000|2022-02-21 14:38:50|115.5|115.44|115.48|115.42|115.5|115.44|115.48|115.42|1883
1645454340000|2022-02-21 14:39:00|115.46|115.4|115.44|115.38|115.48|115.4|115.38|115.32|16012
1645454350000|2022-02-21 14:39:10|115.46|115.4|115.54|115.46|115.54|115.46|115.46|115.4|1604
1645454360000|2022-02-21 14:39:20|115.56|115.48|115.64|115.54|115.64|115.54|115.56|115.48|0
1645454370000|2022-02-21 14:39:30|115.6||115.6||115.6||115.6||0
1645454430000|2022-02-21 14:40:30|115.58|115.52|115.56|115.52|115.58|115.52|115.56|115.5|13475
1645454460000|2022-02-21 14:41:00|115.58|115.54|115.6|115.56|115.6|115.56|115.58|115.54|5907
1645454470000|2022-02-21 14:41:10|||||||||202
1645454480000|2022-02-21 14:41:20|115.58|115.54|115.56|115.48|115.58|115.54|115.56|115.48|3810
1645454490000|2022-02-21 14:41:30|115.54|115.46|115.56|115.5|115.56|115.5|115.52|115.44|2545
1645454500000|2022-02-21 14:41:40||115.48||115.5||115.5||115.48|0
1645454510000|2022-02-21 14:41:50|115.54|115.48|115.56|115.48|115.56|115.48|115.54|115.48|0
1645454520000|2022-02-21 14:42:00|115.54||115.54||115.56||115.54||0
1645454530000|2022-02-21 14:42:10|115.56|115.5|115.56|115.5|115.56|115.5|115.56|115.5|0
1645454540000|2022-02-21 14:42:20|115.54|115.48|115.44|115.36|115.54|115.48|115.44|115.34|5824
1645454550000|2022-02-21 14:42:30|115.42|115.34|115.42|115.34|115.42|115.34|115.42|115.34|0
1645454560000|2022-02-21 14:42:40|115.32|115.32|115.18|115.12|115.32|115.32|115.18|115.08|69269
1645454570000|2022-02-21 14:42:50||115.1||115.1||115.12||115.1|0
1645454580000|2022-02-21 14:43:00|115.2|115.12|115.16|115.06|115.22|115.2|115.16|115.06|8606
1645454590000|2022-02-21 14:43:10|115.2|115.08|115.2|115.1|115.2|115.1|115.2|115.08|0
1645454600000|2022-02-21 14:43:20|115.16|115.08|115.2|115.12|115.2|115.12|115.16|115.04|471
1645454610000|2022-02-21 14:43:30|115.18||115.18||115.18||115.18||0
1645454620000|2022-02-21 14:43:40|||||||||1761
1645454630000|2022-02-21 14:43:50|115.2||115.22||115.24||115.2||3530
1645454640000|2022-02-21 14:44:00|115.24||115.18||115.24||115.18||11060
1645454650000|2022-02-21 14:44:10|115.16||115.16||115.16||115.16||0
1645454660000|2022-02-21 14:44:20||115.1||115.1||115.1||115.1|12220
1645454680000|2022-02-21 14:44:40|||||||||423
1645454690000|2022-02-21 14:44:50|||||||||85
1645454700000|2022-02-21 14:45:00|115.18|115.12|115.26|115.18|115.26|115.18|115.18|115.12|14749
1645454710000|2022-02-21 14:45:10|115.22||115.22||115.22||115.22||0
1645454720000|2022-02-21 14:45:20|115.26|115.22|115.32|115.22|115.32|115.22|115.24|115.22|558
1645454730000|2022-02-21 14:45:30|115.28||115.28||115.28||115.28||0
1645454740000|2022-02-21 14:45:40|115.26|115.2|115.26|115.18|115.26|115.2|115.24|115.16|14210
1645454750000|2022-02-21 14:45:50|115.28|115.2|115.28|115.2|115.28|115.22|115.28|115.2|528
1645454760000|2022-02-21 14:46:00|115.26|115.18|115.24|115.16|115.26|115.18|115.2|115.16|5471
1645454770000|2022-02-21 14:46:10|115.22||115.22||115.22||115.22||433
1645454790000|2022-02-21 14:46:30|||||||||774
1645454800000|2022-02-21 14:46:40|115.24|115.22|115.26|115.16|115.26|115.24|115.24|115.16|1140
1645454840000|2022-02-21 14:47:20|115.22|115.14|115.18|115.1|115.22|115.14|115.18|115.1|9346
1645454850000|2022-02-21 14:47:30|115.2|115.12|115.22|115.12|115.22|115.12|115.2|115.12|0
1645454870000|2022-02-21 14:47:50|115.2||115.22||115.22||115.2||3536
1645454880000|2022-02-21 14:48:00|115.2||115.18||115.2||115.18||0
1645454900000|2022-02-21 14:48:20|115.22|115.14|115.18|115.12|115.26|115.16|115.18|115.1|2004
1645454920000|2022-02-21 14:48:40|||||||||33
1645454940000|2022-02-21 14:49:00|||||||||169
1645454960000|2022-02-21 14:49:20|115.16|115.1|115.08|115.02|115.16|115.1|115.08|115|22376
1645454970000|2022-02-21 14:49:30|||||||||446
1645454980000|2022-02-21 14:49:40|||||||||32
1645455010000|2022-02-21 14:50:10|115.04|115|115|114.94|115.04|115|114.98|114.88|23935
1645455020000|2022-02-21 14:50:20|114.98|114.92|114.98|114.92|114.98|114.92|114.98|114.9|28417
1645455030000|2022-02-21 14:50:30|115|114.94|115.18|115.1|115.2|115.1|114.98|114.92|86781
1645455040000|2022-02-21 14:50:40|115.16|115.12|115.2|115.14|115.2|115.14|115.16|115.1|167
1645455050000|2022-02-21 14:50:50|115.22|115.16|115.2|115.14|115.3|115.2|115.2|115.14|4001
1645455120000|2022-02-21 14:52:00|115.24|115.16|115.2|115.14|115.24|115.16|115.2|115.14|2309
1645455130000|2022-02-21 14:52:10||115.16||115.16||115.16||115.16|1000
1645455140000|2022-02-21 14:52:20|115.24|115.18|115.24|115.2|115.28|115.2|115.2|115.16|5191
1645455150000|2022-02-21 14:52:30|115.22|115.16|115.22|115.14|115.22|115.16|115.22|115.14|6271
1645455170000|2022-02-21 14:52:50|115.2|115.12|115.16|115.12|115.2|115.12|115.16|115.12|4417
1645455190000|2022-02-21 14:53:10|115.18|115.14|115.24|115.16|115.24|115.16|115.16|115.12|13069
1645455200000|2022-02-21 14:53:20|115.22|115.14|115.2|115.14|115.22|115.14|115.2|115.12|3098
1645455220000|2022-02-21 14:53:40|115.18|115.12|115.18|115.12|115.18|115.12|115.18|115.12|740
1645455230000|2022-02-21 14:53:50|||||||||79
1645455240000|2022-02-21 14:54:00|115.16|115.1|115.12|115.06|115.16|115.1|115.12|115.06|2645
1645455250000|2022-02-21 14:54:10|115.1|115.04|115.08|115.04|115.1|115.08|115.08|115.04|707
1645455270000|2022-02-21 14:54:30|115.06|115.02|115.06|114.98|115.08|115.02|115.06|114.98|1977
1645455300000|2022-02-21 14:55:00|115.08|115|115.12|115.02|115.12|115.04|115.08|115|8223
1645455310000|2022-02-21 14:55:10|115.14|115.04|115.12|115.06|115.14|115.06|115.12|115.04|0
1645455380000|2022-02-21 14:56:20||115.08||115.06||115.08||115.06|4396
1645455400000|2022-02-21 14:56:40|||||||||167
1645455420000|2022-02-21 14:57:00|||||||||854
1645455450000|2022-02-21 14:57:30||115.08||115.06||115.08||115.06|100
1645455460000|2022-02-21 14:57:40||115.08||115.08||115.08||115.08|0
1645455470000|2022-02-21 14:57:50|||||||||21741
1645455480000|2022-02-21 14:58:00|115.16|115.1|115.18|115.08|115.18|115.1|115.16|115.08|114
1645455490000|2022-02-21 14:58:10|115.16|115.1|115.18|115.08|115.18|115.1|115.16|115.08|0
1645455500000|2022-02-21 14:58:20|115.16|115.1|115.16|115.1|115.16|115.1|115.16|115.1|0
1645455520000|2022-02-21 14:58:40|115.14|115.08|115.06|115.02|115.14|115.08|115.06|114.98|18873
1645455530000|2022-02-21 14:58:50|115.04|115|115.04|114.98|115.04|115|115.04|114.98|919
1645455540000|2022-02-21 14:59:00||115||115||115||114.98|900
1645455550000|2022-02-21 14:59:10|115.06|115.02|115.12|115.04|115.12|115.06|115.06|115.02|9138
1645455560000|2022-02-21 14:59:20|||||||||137
1645455580000|2022-02-21 14:59:40|115.1|115.02|115.1|115.02|115.1|115.02|115.1|115.02|4854
1645455590000|2022-02-21 14:59:50|115.12|115.04|115.18|115.12|115.18|115.12|115.12|115.04|6267
1645455600000|2022-02-21 15:00:00||115.14||115.14||115.14||115.14|0
1645455610000|2022-02-21 15:00:10||115.12||115.14||115.14||115.12|8726
1645455620000|2022-02-21 15:00:20|115.22|115.16|115.18|115.14|115.24|115.16|115.18|115.14|4574
1645455640000|2022-02-21 15:00:40||115.12||115.12||115.12||115.12|2907
1645455650000|2022-02-21 15:00:50|||||||||5000
1645455660000|2022-02-21 15:01:00|||||||||4959
1645455690000|2022-02-21 15:01:30|115.16|115.1|115.18|115.12|115.18|115.12|115.16|115.08|1753
1645455700000|2022-02-21 15:01:40|||||||||3277
1645455710000|2022-02-21 15:01:50|115.2|115.14|115.18|115.14|115.2|115.16|115.18|115.14|11112
1645455730000|2022-02-21 15:02:10|115.2|115.12|115.2|115.14|115.2|115.14|115.2|115.12|19162
1645455740000|2022-02-21 15:02:20|||||||||4789
1645455750000|2022-02-21 15:02:30||115.16||115.16||115.16||115.16|0
1645455760000|2022-02-21 15:02:40|115.24|115.18|115.28|115.2|115.28|115.2|115.24|115.18|1361
1645455790000|2022-02-21 15:03:10|||||||||1897
1645455800000|2022-02-21 15:03:20|115.3|115.24|115.4|115.34|115.42|115.34|115.3|115.24|18381
1645455810000|2022-02-21 15:03:30|115.42|115.36|115.5|115.42|115.5|115.42|115.42|115.36|4641
1645455820000|2022-02-21 15:03:40|115.48||115.48||115.48||115.48||3
1645455830000|2022-02-21 15:03:50|115.46|115.4|115.44|115.38|115.46|115.42|115.44|115.36|14048
1645455870000|2022-02-21 15:04:30|115.42|115.36|115.42|115.36|115.42|115.36|115.42|115.36|18857
1645455880000|2022-02-21 15:04:40|115.4|115.34|115.36|115.3|115.4|115.34|115.36|115.3|1992
1645455890000|2022-02-21 15:04:50|115.34|115.28|115.34|115.26|115.34|115.28|115.34|115.26|578
1645455910000|2022-02-21 15:05:10|||||||||5000
1645455940000|2022-02-21 15:05:40|115.36|115.28|115.36|115.3|115.4|115.32|115.36|115.28|7465
1645455950000|2022-02-21 15:05:50|115.34|115.28|115.3|115.22|115.34|115.28|115.28|115.2|5187
1645455960000|2022-02-21 15:06:00||115.24||115.24||115.24||115.24|1268
1645455970000|2022-02-21 15:06:10||115.22||115.22||115.22||115.22|2560
1645455980000|2022-02-21 15:06:20|115.28|115.18|115.28|115.22|115.28|115.22|115.26|115.18|1129
1645455990000|2022-02-21 15:06:30||115.2||115.2||115.2||115.2|0
1645456010000|2022-02-21 15:06:50||115.22||115.22||115.22||115.22|0
1645456020000|2022-02-21 15:07:00|115.3|115.2|115.3|115.24|115.3|115.24|115.3|115.2|4702
1645456030000|2022-02-21 15:07:10|115.28|115.22|115.24|115.2|115.28|115.22|115.24|115.2|11790
1645456050000|2022-02-21 15:07:30|115.22|115.16|115.24|115.18|115.24|115.18|115.22|115.16|6531
1645456080000|2022-02-21 15:08:00|115.22|115.16|115.24|115.16|115.24|115.16|115.22|115.12|8304
1645456090000|2022-02-21 15:08:10|115.2|115.14|115.18|115.12|115.2|115.16|115.18|115.12|8248
1645456120000|2022-02-21 15:08:40|115.2|115.14|115.24|115.14|115.24|115.16|115.2|115.14|10584
1645456130000|2022-02-21 15:08:50|115.22|115.16|115.24|115.16|115.24|115.16|115.2|115.16|0
1645456140000|2022-02-21 15:09:00||115.14||115.14||115.14||115.14|16
1645456160000|2022-02-21 15:09:20|115.26|115.16|115.32|115.24|115.32|115.24|115.26|115.16|2874
1645456170000|2022-02-21 15:09:30|115.34||115.32||115.34||115.32||0
1645456180000|2022-02-21 15:09:40|115.34|115.26|115.36|115.26|115.36|115.28|115.32|115.26|0
1645456190000|2022-02-21 15:09:50|115.34||115.34||115.34||115.34||0
1645456200000|2022-02-21 15:10:00|115.36|115.28|115.36|115.28|115.36|115.28|115.36|115.28|85338
1645456220000|2022-02-21 15:10:20|115.4|115.3|115.42|115.32|115.42|115.34|115.38|115.3|1116
1645456230000|2022-02-21 15:10:30|115.38||115.38||115.38||115.38||25
1645456280000|2022-02-21 15:11:20|||||||||2173
1645456290000|2022-02-21 15:11:30|||||||||3313
1645456300000|2022-02-21 15:11:40||115.34||115.34||115.36||115.32|0
1645456310000|2022-02-21 15:11:50|115.42|115.36|115.42|115.36|115.44|115.36|115.42|115.34|6
1645456330000|2022-02-21 15:12:10|115.44|115.42|115.44|115.36|115.48|115.42|115.42|115.36|3229
1645456350000|2022-02-21 15:12:30|115.42||115.44||115.44||115.42||1319
1645456370000|2022-02-21 15:12:50|||||||||30158
1645456380000|2022-02-21 15:13:00|115.46|115.46|115.44|115.36|115.48|115.46|115.44|115.36|47895
1645456410000|2022-02-21 15:13:30|115.42|115.34|115.4|115.36|115.42|115.36|115.4|115.32|4214
1645456420000|2022-02-21 15:13:40|115.42|115.38|115.48|115.42|115.48|115.42|115.42|115.38|5063
1645456430000|2022-02-21 15:13:50|||||||||22537
1645456440000|2022-02-21 15:14:00|115.5|115.44|115.52|115.44|115.52|115.44|115.5|115.44|1991
1645456450000|2022-02-21 15:14:10|||||||||750
1645456460000|2022-02-21 15:14:20|115.5|115.42|115.5|115.42|115.5|115.42|115.48|115.42|2854
1645456470000|2022-02-21 15:14:30|115.52|115.44|115.52|115.44|115.52|115.44|115.52|115.44|0
1645456480000|2022-02-21 15:14:40|115.54|115.46|115.5|115.44|115.54|115.46|115.5|115.44|0
1645456500000|2022-02-21 15:15:00|115.54|115.46|115.54|115.5|115.54|115.5|115.54|115.46|75
1645456510000|2022-02-21 15:15:10||115.48||115.48||115.48||115.48|0
1645456520000|2022-02-21 15:15:20|115.56|115.5|115.56|115.52|115.6|115.52|115.56|115.5|3233
1645456560000|2022-02-21 15:16:00|115.54|115.5|115.56|115.5|115.56|115.5|115.54|115.46|0
1645456570000|2022-02-21 15:16:10||115.52||115.5||115.52||115.5|0
1645456590000|2022-02-21 15:16:30||115.52||115.52||115.52||115.5|517
1645456600000|2022-02-21 15:16:40|115.6|115.54|115.62|115.58|115.66|115.6|115.6|115.54|2947
1645456630000|2022-02-21 15:17:10|115.66|115.6|115.62|115.58|115.68|115.6|115.62|115.58|2338
1645456650000|2022-02-21 15:17:30|115.6|115.56|115.6|115.54|115.62|115.56|115.58|115.5|17947
1645456670000|2022-02-21 15:17:50|||||||||65
1645456680000|2022-02-21 15:18:00|115.62|115.56|115.7|115.62|115.72|115.62|115.62|115.56|4682
1645456690000|2022-02-21 15:18:10|115.72|115.64|115.7|115.66|115.74|115.66|115.7|115.64|0
1645456700000|2022-02-21 15:18:20|115.74|115.68|115.78|115.72|115.8|115.72|115.74|115.66|1681
1645456720000|2022-02-21 15:18:40||115.7||115.74||115.74||115.68|0
1645456730000|2022-02-21 15:18:50|115.82|115.72|115.84|115.76|115.84|115.78|115.82|115.72|1809
1645456740000|2022-02-21 15:19:00|115.8|115.74|115.86|115.76|115.86|115.76|115.8|115.72|19463
1645456750000|2022-02-21 15:19:10|115.84|115.74|115.82|115.74|115.84|115.76|115.8|115.74|3357
1645456760000|2022-02-21 15:19:20|||||||||1000
1645456770000|2022-02-21 15:19:30||115.76||115.76||115.76||115.76|0
1645456780000|2022-02-21 15:19:40|115.84|115.78|115.88|115.8|115.88|115.8|115.82|115.76|7
1645456810000|2022-02-21 15:20:10|||||||||36832
1645456820000|2022-02-21 15:20:20|115.9|115.82|115.92|115.9|115.94|115.9|115.9|115.82|32120
1645456830000|2022-02-21 15:20:30||115.88||115.88||115.88||115.88|378
1645456840000|2022-02-21 15:20:40|115.96|115.9|116|115.94|116|115.96|115.96|115.9|6196
1645456850000|2022-02-21 15:20:50||115.92||115.92||115.92||115.92|0
1645456860000|2022-02-21 15:21:00|115.98|115.94|115.98|115.94|116|115.94|115.98|115.94|311
1645456870000|2022-02-21 15:21:10|115.96|115.92|115.96|115.9|116|115.92|115.96|115.88|8363
1645456880000|2022-02-21 15:21:20|115.94|115.88|115.94|115.88|115.94|115.88|115.94|115.88|1277
1645456890000|2022-02-21 15:21:30|115.92|115.86|115.88|115.82|115.92|115.86|115.88|115.8|5236
1645456900000|2022-02-21 15:21:40|115.9|115.84|115.94|115.86|115.94|115.86|115.9|115.84|4241
1645456910000|2022-02-21 15:21:50|115.92|115.84|115.94|115.86|115.94|115.86|115.9|115.82|2400
1645456970000|2022-02-21 15:22:50||115.88||115.86||115.88||115.86|0
1645456990000|2022-02-21 15:23:10||115.88||115.88||115.88||115.88|1205
1645457010000|2022-02-21 15:23:30|115.92|115.86|115.86|115.82|115.92|115.86|115.86|115.82|7570
1645457020000|2022-02-21 15:23:40||115.8||115.82||115.82||115.8|5168
1645457030000|2022-02-21 15:23:50|115.84|115.8|115.84|115.76|115.84|115.8|115.82|115.74|6059
1645457040000|2022-02-21 15:24:00|115.82|115.74|115.8|115.74|115.82|115.76|115.8|115.74|13729
1645457050000|2022-02-21 15:24:10|||||||||1250
1645457060000|2022-02-21 15:24:20|115.78||115.8||115.8||115.78||0
1645457070000|2022-02-21 15:24:30|115.82|115.76|115.82|115.74|115.82|115.78|115.82|115.74|652
1645457080000|2022-02-21 15:24:40|115.8||115.8||115.8||115.8||0
1645457120000|2022-02-21 15:25:20|||||||||1715
1645457150000|2022-02-21 15:25:50|115.78|115.72|115.74|115.7|115.78|115.72|115.74|115.68|9901
1645457160000|2022-02-21 15:26:00|115.72|115.68|115.66|115.6|115.74|115.68|115.64|115.56|7183
1645457170000|2022-02-21 15:26:10|115.64|115.58|115.6|115.54|115.64|115.58|115.6|115.54|0
1645457180000|2022-02-21 15:26:20|115.58|115.5|115.54|115.46|115.58|115.5|115.54|115.46|3160
1645457190000|2022-02-21 15:26:30||115.44||115.46||115.48||115.44|1000
1645457210000|2022-02-21 15:26:50|115.52||115.52||115.52||115.52||0
1645457260000|2022-02-21 15:27:40|115.54|115.48|115.58|115.52|115.58|115.52|115.54|115.48|5993
1645457270000|2022-02-21 15:27:50|115.6|115.54|115.62|115.56|115.64|115.56|115.6|115.54|647
1645457280000|2022-02-21 15:28:00|115.66|115.58|115.74|115.68|115.78|115.68|115.66|115.58|2454
1645457290000|2022-02-21 15:28:10|115.76|115.7|115.84|115.76|115.84|115.76|115.76|115.7|301
1645457300000|2022-02-21 15:28:20|115.82|115.74|115.8|115.72|115.82|115.74|115.78|115.72|858
1645457310000|2022-02-21 15:28:30|115.82||115.82||115.82||115.8||0
1645457320000|2022-02-21 15:28:40|115.8||115.82||115.82||115.8||14
1645457330000|2022-02-21 15:28:50|115.8||115.8||115.82||115.8||0
1645457340000|2022-02-21 15:29:00|115.78|115.74|115.8|115.74|115.82|115.74|115.78|115.74|2652
1645457360000|2022-02-21 15:29:20|115.84|115.76|115.86|115.78|115.88|115.8|115.84|115.76|2677
1645457370000|2022-02-21 15:29:30|115.84|115.76|115.84|115.74|115.84|115.76|115.82|115.74|215
1645457380000|2022-02-21 15:29:40||115.76||115.76||115.76||115.76|30
1645457390000|2022-02-21 15:29:50|||||||||125
1645457410000|2022-02-21 15:30:10|115.82|115.74|115.74|115.66|115.84|115.76|115.74|115.66|6968
1645457420000|2022-02-21 15:30:20|115.72|115.64|115.74|115.66|115.74|115.66|115.72|115.64|10000
1645457430000|2022-02-21 15:30:30||115.68||115.68||115.68||115.66|0
1645457440000|2022-02-21 15:30:40|115.76|115.66|115.8|115.72|115.84|115.74|115.76|115.66|740
1645457470000|2022-02-21 15:31:10|115.82|115.74|115.78|115.68|115.84|115.74|115.78|115.68|0
1645457480000|2022-02-21 15:31:20||115.7||115.7||115.7||115.7|0
1645457500000|2022-02-21 15:31:40|115.8|115.72|115.84|115.76|115.84|115.78|115.8|115.72|1881
1645457520000|2022-02-21 15:32:00||115.78||115.76||115.78||115.76|17
1645457540000|2022-02-21 15:32:20||115.78||115.78||115.78||115.78|5073
1645457550000|2022-02-21 15:32:30|115.88|115.76|115.86|115.8|115.9|115.82|115.86|115.76|1179
1645457560000|2022-02-21 15:32:40||115.78||115.78||115.78||115.78|0
1645457570000|2022-02-21 15:32:50|115.84||115.86||115.86||115.84||0
1645457580000|2022-02-21 15:33:00|115.84||115.86||115.86||115.84||0
1645457590000|2022-02-21 15:33:10||115.8||115.78||115.8||115.78|100
1645457600000|2022-02-21 15:33:20|115.84|115.76|115.84|115.76|115.86|115.78|115.84|115.76|0
1645457610000|2022-02-21 15:33:30|115.86|115.78|115.84|115.78|115.86|115.78|115.84|115.78|0
1645457620000|2022-02-21 15:33:40|115.82|115.76|115.82|115.76|115.82|115.76|115.82|115.74|9002
1645457640000|2022-02-21 15:34:00|115.84|115.78|115.84|115.78|115.84|115.78|115.84|115.78|858
1645457650000|2022-02-21 15:34:10|||||||||850
1645457660000|2022-02-21 15:34:20|||||||||10927
1645457670000|2022-02-21 15:34:30|115.86|115.8|115.86|115.82|115.86|115.82|115.86|115.8|167
1645457710000|2022-02-21 15:35:10|115.88|115.84|115.86|115.82|115.9|115.84|115.86|115.82|2252
1645457720000|2022-02-21 15:35:20|115.84|115.8|115.86|115.8|115.86|115.8|115.82|115.74|3600
1645457730000|2022-02-21 15:35:30|115.88|115.86|115.84|115.8|115.88|115.86|115.84|115.8|19000
1645457740000|2022-02-21 15:35:40|115.86||115.86||115.88||115.86||4095
1645457750000|2022-02-21 15:35:50|115.84|115.78|115.84|115.76|115.84|115.8|115.78|115.7|12556
1645457760000|2022-02-21 15:36:00|115.82|115.74|115.8|115.74|115.82|115.74|115.8|115.74|1085
1645457770000|2022-02-21 15:36:10|115.78||115.8||115.8||115.78||0
1645457830000|2022-02-21 15:37:10|115.78|115.72|115.78|115.7|115.78|115.72|115.72|115.64|5261
1645457840000|2022-02-21 15:37:20||115.72||115.7||115.72||115.7|1278
1645457850000|2022-02-21 15:37:30||115.72||115.7||115.72||115.7|0
1645457860000|2022-02-21 15:37:40||115.72||115.72||115.72||115.72|0
1645457870000|2022-02-21 15:37:50|115.76|115.7|115.78|115.72|115.78|115.72|115.76|115.7|135
1645457880000|2022-02-21 15:38:00|115.76|115.7|115.78|115.7|115.78|115.7|115.76|115.7|445
1645457890000|2022-02-21 15:38:10|115.76||115.76||115.76||115.76||0
1645457900000|2022-02-21 15:38:20|115.74|115.68|115.76|115.68|115.76|115.7|115.74|115.66|3328
1645457920000|2022-02-21 15:38:40|115.74|115.66|115.76|115.68|115.76|115.7|115.72|115.64|3460
1645457940000|2022-02-21 15:39:00|115.74|115.66|115.72|115.64|115.74|115.66|115.72|115.64|649
1645457950000|2022-02-21 15:39:10|115.74|115.66|115.76|115.68|115.76|115.72|115.74|115.66|5077
1645457970000|2022-02-21 15:39:30|115.78|115.7|115.84|115.78|115.84|115.78|115.76|115.7|7174
1645457980000|2022-02-21 15:39:40|115.86|115.8|115.84|115.78|115.88|115.8|115.84|115.78|5184
1645457990000|2022-02-21 15:39:50|115.88|115.8|115.86|115.78|115.9|115.82|115.86|115.78|1521
1645458010000|2022-02-21 15:40:10|115.84|115.8|115.88|115.8|115.88|115.8|115.84|115.8|3173
1645458020000|2022-02-21 15:40:20|115.86||115.86||115.86||115.86||0
1645458030000|2022-02-21 15:40:30|115.84|115.78|115.82|115.74|115.84|115.78|115.78|115.7|5751
1645458040000|2022-02-21 15:40:40|115.84|115.76|115.84|115.74|115.86|115.78|115.8|115.74|2895
1645458050000|2022-02-21 15:40:50|115.82||115.82||115.82||115.82||0
1645458060000|2022-02-21 15:41:00|115.8||115.8||115.8||115.8||0
1645458080000|2022-02-21 15:41:20|115.78|115.72|115.72|115.66|115.78|115.72|115.72|115.64|3021
1645458090000|2022-02-21 15:41:30||115.64||115.64||115.64||115.64|2
1645458110000|2022-02-21 15:41:50|115.7|115.62|115.7|115.62|115.72|115.62|115.7|115.62|30
1645458120000|2022-02-21 15:42:00|115.68||115.68||115.72||115.68||4046
1645458130000|2022-02-21 15:42:10|||||||||1293
1645458150000|2022-02-21 15:42:30|115.7||115.68||115.72||115.68||1720
1645458160000|2022-02-21 15:42:40|115.7||115.7||115.7||115.7||9428
1645458170000|2022-02-21 15:42:50|115.68||115.68||115.68||115.68||30
1645458180000|2022-02-21 15:43:00|115.7||115.7||115.7||115.7||0
1645458200000|2022-02-21 15:43:20|115.68||115.68||115.68||115.68||90
1645458210000|2022-02-21 15:43:30|115.7|115.6|115.66|115.58|115.7|115.6|115.66|115.58|4896
1645458220000|2022-02-21 15:43:40|115.64||115.66||115.66||115.64||2776
1645458230000|2022-02-21 15:43:50|||||||||709
1645458260000|2022-02-21 15:44:20||115.6||115.58||115.6||115.58|93
1645458300000|2022-02-21 15:45:00||115.6||115.58||115.6||115.58|14
1645458310000|2022-02-21 15:45:10|115.64||115.66||115.66||115.62||3583
1645458330000|2022-02-21 15:45:30|115.64||115.66||115.66||115.64||50
1645458340000|2022-02-21 15:45:40|||||||||856
1645458350000|2022-02-21 15:45:50|115.64|115.56|115.6|115.54|115.64|115.56|115.6|115.54|4473
1645458360000|2022-02-21 15:46:00|||||||||1000
1645458370000|2022-02-21 15:46:10|115.58|115.52|115.54|115.48|115.58|115.52|115.52|115.42|33356
1645458380000|2022-02-21 15:46:20|115.56|115.5|115.58|115.5|115.58|115.52|115.56|115.48|2373
1645458390000|2022-02-21 15:46:30|115.56|115.48|115.56|115.5|115.56|115.5|115.54|115.48|6595
1645458400000|2022-02-21 15:46:40||115.48||115.48||115.48||115.48|60
1645458410000|2022-02-21 15:46:50|115.54|115.5|115.56|115.5|115.56|115.5|115.54|115.5|2552
1645458450000|2022-02-21 15:47:30|115.5|115.48|115.56|115.5|115.56|115.5|115.5|115.48|6568
1645458470000|2022-02-21 15:47:50|115.58|115.52|115.62|115.56|115.64|115.6|115.58|115.52|4759
1645458480000|2022-02-21 15:48:00|115.6|115.54|115.58|115.52|115.62|115.54|115.58|115.52|0
1645458490000|2022-02-21 15:48:10|115.6|115.54|115.6|115.52|115.62|115.56|115.58|115.52|15589
1645458500000|2022-02-21 15:48:20|115.62||115.6||115.62||115.6||0
1645458510000|2022-02-21 15:48:30|115.62|115.54|115.62|115.54|115.66|115.6|115.58|115.52|38830
1645458520000|2022-02-21 15:48:40|115.6|115.52|115.56|115.5|115.62|115.54|115.56|115.5|70
1645458530000|2022-02-21 15:48:50|115.54||115.56||115.58||115.54||6751
1645458540000|2022-02-21 15:49:00|115.58||115.56||115.58||115.56||0
1645458560000|2022-02-21 15:49:20|115.54|115.48|115.56|115.48|115.56|115.48|115.54|115.48|14444
1645458570000|2022-02-21 15:49:30|115.54|115.54|115.56|115.48|115.56|115.54|115.48|115.42|59163
1645458580000|2022-02-21 15:49:40|115.48|115.46|115.56|115.48|115.56|115.48|115.48|115.44|41184
1645458590000|2022-02-21 15:49:50|||||||||4754
1645458600000|2022-02-21 15:50:00|115.54|115.44|115.44|115.36|115.56|115.5|115.44|115.36|32716
1645458610000|2022-02-21 15:50:10|115.42|115.34|115.36|115.26|115.42|115.34|115.36|115.24|4438
1645458620000|2022-02-21 15:50:20||115.24||115.24||115.26||115.24|0
1645458630000|2022-02-21 15:50:30|115.34||115.32||115.34||115.32||0
1645458640000|2022-02-21 15:50:40|115.3|115.26|115.3|115.24|115.3|115.26|115.3|115.24|2050
1645458660000|2022-02-21 15:51:00||115.22||115.22||115.22||115.2|7103
1645458670000|2022-02-21 15:51:10|115.28|115.2|115.26|115.14|115.28|115.2|115.22|115.12|2710
1645458680000|2022-02-21 15:51:20|115.24||115.22||115.24||115.22||1544
1645458690000|2022-02-21 15:51:30|115.2|115.12|115.22|115.14|115.22|115.14|115.18|115.1|2239
1645458700000|2022-02-21 15:51:40|115.24|115.16|115.36|115.28|115.36|115.28|115.2|115.16|24785
1645458710000|2022-02-21 15:51:50|115.34||115.34||115.34||115.34||0
1645458720000|2022-02-21 15:52:00|115.36|115.26|115.34|115.26|115.36|115.26|115.26|115.24|48814
1645458730000|2022-02-21 15:52:10|115.36|115.28|115.36|115.28|115.38|115.32|115.34|115.26|3005
1645458740000|2022-02-21 15:52:20|115.34||115.34||115.34||115.34||0
1645458750000|2022-02-21 15:52:30|||||||||16
1645458760000|2022-02-21 15:52:40|||||||||3477
1645458770000|2022-02-21 15:52:50|115.36||115.36||115.36||115.36||50
1645458790000|2022-02-21 15:53:10||115.3||115.28||115.32||115.28|2002
1645458800000|2022-02-21 15:53:20||115.3||115.28||115.3||115.28|4232
1645458810000|2022-02-21 15:53:30|115.4|115.3|115.36|115.3|115.42|115.34|115.36|115.28|2834
1645458820000|2022-02-21 15:53:40||115.28||115.28||115.28||115.28|584
1645458830000|2022-02-21 15:53:50|115.38|115.3|115.48|115.4|115.5|115.4|115.38|115.3|2144
1645458840000|2022-02-21 15:54:00|115.44|115.38|115.46|115.36|115.48|115.38|115.42|115.36|6300
1645458850000|2022-02-21 15:54:10|115.44|115.38|115.44|115.38|115.46|115.38|115.44|115.38|5798
1645458860000|2022-02-21 15:54:20|115.46|115.4|115.46|115.38|115.5|115.44|115.46|115.38|2760
1645458870000|2022-02-21 15:54:30|115.44|115.36|115.42|115.34|115.44|115.36|115.4|115.32|15680
1645458880000|2022-02-21 15:54:40|115.44||115.44||115.44||115.44||0
1645458890000|2022-02-21 15:54:50|115.42|115.38|115.4|115.32|115.42|115.38|115.4|115.32|2355
1645458900000|2022-02-21 15:55:00|115.38|115.34|115.4|115.34|115.4|115.34|115.38|115.32|2619
1645458910000|2022-02-21 15:55:10|115.38|115.32|115.34|115.28|115.38|115.32|115.3|115.26|32299
1645458920000|2022-02-21 15:55:20|115.36|115.32|115.42|115.38|115.46|115.38|115.36|115.32|840
1645458950000|2022-02-21 15:55:50|115.44|115.4|115.44|115.38|115.44|115.4|115.44|115.38|95
1645458970000|2022-02-21 15:56:10|115.46|115.4|115.46|115.4|115.5|115.42|115.46|115.4|20257
1645458980000|2022-02-21 15:56:20||115.42||115.42||115.42||115.42|2869
1645458990000|2022-02-21 15:56:30|115.44|115.4|115.46|115.4|115.46|115.4|115.44|115.4|7979
1645459010000|2022-02-21 15:56:50|115.44||115.46||115.46||115.44||3184
1645459030000|2022-02-21 15:57:10|||||||||866
1645459040000|2022-02-21 15:57:20|115.48|115.42|115.48|115.42|115.5|115.44|115.48|115.42|10063
1645459050000|2022-02-21 15:57:30|115.46|115.4|115.48|115.42|115.48|115.42|115.46|115.4|12544
1645459060000|2022-02-21 15:57:40|115.46|115.4|115.46|115.4|115.46|115.4|115.46|115.4|1795
1645459140000|2022-02-21 15:59:00|||||||||11617
1645459150000|2022-02-21 15:59:10||115.42||115.4||115.42||115.4|1206
1645459160000|2022-02-21 15:59:20|115.44|115.38|115.44|115.38|115.44|115.38|115.44|115.38|2474
1645459180000|2022-02-21 15:59:40|||||||||6250
1645459190000|2022-02-21 15:59:50|115.42|115.36|115.44|115.38|115.44|115.38|115.42|115.36|8471
1645459200000|2022-02-21 16:00:00|115.42|115.36|115.44|115.38|115.44|115.38|115.42|115.34|1889
1645459210000|2022-02-21 16:00:10|||||||||1732
1645459240000|2022-02-21 16:00:40|115.42|115.36|115.44|115.38|115.44|115.38|115.42|115.34|2111
1645459250000|2022-02-21 16:00:50|115.46|115.4|115.46|115.4|115.46|115.4|115.46|115.4|5058
1645459260000|2022-02-21 16:01:00|115.44|115.38|115.42|115.34|115.44|115.38|115.42|115.34|4211
1645459290000|2022-02-21 16:01:30|115.4|115.32|115.42|115.34|115.42|115.36|115.4|115.32|6240
1645459310000|2022-02-21 16:01:50|115.4|115.36|115.44|115.36|115.44|115.36|115.4|115.36|671
1645459320000|2022-02-21 16:02:00|||||||||1000
1645459330000|2022-02-21 16:02:10|115.42|115.34|115.42|115.36|115.42|115.36|115.42|115.34|0
1645459340000|2022-02-21 16:02:20|115.44|115.34|115.42|115.36|115.44|115.38|115.42|115.34|6023
1645459350000|2022-02-21 16:02:30|115.4|115.34|115.42|115.36|115.42|115.36|115.4|115.34|2804
1645459380000|2022-02-21 16:03:00|||||||||11176
1645459410000|2022-02-21 16:03:30||115.34||115.34||115.34||115.34|3175
1645459420000|2022-02-21 16:03:40|115.4|115.36|115.4|115.34|115.4|115.36|115.4|115.34|1908
1645459450000|2022-02-21 16:04:10|115.42|115.32|115.42|115.36|115.42|115.36|115.42|115.32|4745
1645459480000|2022-02-21 16:04:40|115.4|115.34|115.42|115.34|115.42|115.34|115.4|115.32|9000
1645459490000|2022-02-21 16:04:50|115.4|115.36|115.42|115.34|115.42|115.36|115.4|115.32|0
1645459500000|2022-02-21 16:05:00|115.4|115.36|115.42|115.34|115.42|115.36|115.4|115.34|1008
1645459510000|2022-02-21 16:05:10|115.4|115.36|115.42|115.36|115.42|115.4|115.4|115.36|8148
1645459520000|2022-02-21 16:05:20|115.4|115.34|115.42|115.34|115.42|115.34|115.4|115.34|2024
1645459550000|2022-02-21 16:05:50||115.36||115.36||115.36||115.36|0
1645459560000|2022-02-21 16:06:00||115.34||115.34||115.34||115.34|0
1645459570000|2022-02-21 16:06:10||115.36||115.34||115.36||115.34|3054
1645459590000|2022-02-21 16:06:30|115.4|115.36|115.42|115.36|115.46|115.38|115.4|115.36|12449
1645459600000|2022-02-21 16:06:40|||||||||10
1645459610000|2022-02-21 16:06:50|115.4|115.34|115.42|115.36|115.42|115.36|115.4|115.34|989
1645459620000|2022-02-21 16:07:00|115.4|115.34|115.42|115.34|115.42|115.36|115.4|115.34|1186
1645459630000|2022-02-21 16:07:10||115.36||115.36||115.36||115.36|0
1645459640000|2022-02-21 16:07:20|115.4|115.34|115.42|115.34|115.42|115.34|115.4|115.34|9427
1645459650000|2022-02-21 16:07:30||115.36||115.36||115.36||115.36|0
1645459670000|2022-02-21 16:07:50|115.44|115.38|115.44|115.38|115.44|115.38|115.44|115.38|7689
1645459690000|2022-02-21 16:08:10|115.46|115.4|115.44|115.36|115.46|115.42|115.42|115.36|2676
1645459700000|2022-02-21 16:08:20|115.46|115.38|115.44|115.36|115.46|115.38|115.44|115.36|500
1645459710000|2022-02-21 16:08:30|115.42||115.42||115.44||115.42||0
1645459720000|2022-02-21 16:08:40|115.44||115.44||115.44||115.44||0
1645459730000|2022-02-21 16:08:50|||||||||1000
1645459740000|2022-02-21 16:09:00|115.42||115.44||115.44||115.42||669
1645459750000|2022-02-21 16:09:10|115.42|115.34|115.4|115.34|115.42|115.34|115.4|115.34|7805
1645459760000|2022-02-21 16:09:20|115.42|115.36|115.42|115.36|115.44|115.36|115.42|115.34|6139
1645459770000|2022-02-21 16:09:30|115.44||115.42||115.44||115.42||8000
1645459780000|2022-02-21 16:09:40|115.44||115.42||115.44||115.42||1
1645459790000|2022-02-21 16:09:50|115.44||115.44||115.44||115.42||0
1645459800000|2022-02-21 16:10:00|115.42||115.44||115.44||115.4||2504
1645459810000|2022-02-21 16:10:10|115.42|115.38|115.46|115.38|115.46|115.38|115.42|115.38|271
1645459830000|2022-02-21 16:10:30||115.4||115.4||115.4||115.4|0
1645459840000|2022-02-21 16:10:40|115.44|115.38|115.46|115.4|115.46|115.4|115.44|115.38|0
1645459860000|2022-02-21 16:11:00|115.44|115.38|115.46|115.38|115.46|115.38|115.44|115.38|0
1645459870000|2022-02-21 16:11:10|115.44|115.4|115.46|115.38|115.46|115.42|115.44|115.38|50
1645459880000|2022-02-21 16:11:20||115.4||115.4||115.4||115.4|1241
1645459890000|2022-02-21 16:11:30|115.48|115.42|115.5|115.44|115.5|115.46|115.48|115.42|11189
1645459900000|2022-02-21 16:11:40|115.52|115.46|115.52|115.48|115.52|115.48|115.52|115.46|8698
1645459910000|2022-02-21 16:11:50|115.54|115.5|115.54|115.5|115.54|115.5|115.54|115.48|2882
1645459920000|2022-02-21 16:12:00|115.56|115.52|115.56|115.52|115.56|115.52|115.56|115.52|11310
1645459940000|2022-02-21 16:12:20|115.6|115.54|115.58|115.5|115.6|115.54|115.56|115.5|8149
1645459950000|2022-02-21 16:12:30|115.56||115.56||115.58||115.56||10
1645459960000|2022-02-21 16:12:40|115.58||115.58||115.58||115.58||8220
1645459970000|2022-02-21 16:12:50|115.54|115.48|115.52|115.46|115.54|115.5|115.52|115.46|12317
1645459980000|2022-02-21 16:13:00|115.54||115.54||115.54||115.54||0
1645459990000|2022-02-21 16:13:10|115.52||115.54||115.54||115.52||0
1645460010000|2022-02-21 16:13:30|115.52||115.52||115.52||115.52||20
1645460030000|2022-02-21 16:13:50|115.54|115.48|115.58|115.52|115.58|115.52|115.54|115.48|3774
1645460040000|2022-02-21 16:14:00|115.6|115.54|115.6|115.52|115.6|115.54|115.6|115.52|2223
1645460050000|2022-02-21 16:14:10|||||||||10000
1645460060000|2022-02-21 16:14:20|115.62|115.54|115.58|115.52|115.62|115.54|115.58|115.52|1621
1645460070000|2022-02-21 16:14:30|||||||||3000
1645460080000|2022-02-21 16:14:40|||||||||12790
1645460090000|2022-02-21 16:14:50||115.54||115.54||115.54||115.54|0
1645460100000|2022-02-21 16:15:00|115.6|115.52|115.6|115.54|115.6|115.54|115.58|115.52|0
1645460120000|2022-02-21 16:15:20|115.62|115.56|115.62|115.58|115.62|115.58|115.62|115.56|0
1645460130000|2022-02-21 16:15:30||115.56||115.56||115.56||115.54|3641
1645460160000|2022-02-21 16:16:00|115.6|115.54|115.62|115.56|115.62|115.56|115.6|115.54|10379
1645460170000|2022-02-21 16:16:10|115.6|115.54|115.56|115.5|115.6|115.54|115.56|115.5|16399
1645460180000|2022-02-21 16:16:20|115.58|115.52|115.58|115.52|115.58|115.52|115.58|115.52|0
1645460190000|2022-02-21 16:16:30|||||||||4243
1645460200000|2022-02-21 16:16:40|115.56||115.58||115.58||115.56||9212
1645460210000|2022-02-21 16:16:50||115.54||115.52||115.54||115.52|25000
1645460230000|2022-02-21 16:17:10|115.56||115.56||115.56||115.56||0
1645460240000|2022-02-21 16:17:20|115.54||115.54||115.54||115.54||0
1645460250000|2022-02-21 16:17:30|115.52|115.5|115.54|115.46|115.54|115.5|115.52|115.46|5534
1645460260000|2022-02-21 16:17:40||115.48||115.46||115.48||115.46|0
1645460270000|2022-02-21 16:17:50|115.56|115.48|115.54|115.46|115.58|115.56|115.54|115.46|27464
1645460280000|2022-02-21 16:18:00|115.52|115.48|115.5|115.42|115.54|115.48|115.5|115.42|8381
1645460290000|2022-02-21 16:18:10|115.48|115.44|115.46|115.4|115.48|115.44|115.46|115.4|2789
1645460300000|2022-02-21 16:18:20|||||||||5199
1645460320000|2022-02-21 16:18:40|115.44|115.38|115.44|115.38|115.46|115.4|115.42|115.36|10923
1645460330000|2022-02-21 16:18:50|115.42|115.36|115.42|115.36|115.42|115.36|115.42|115.36|0
1645460340000|2022-02-21 16:19:00|115.4|115.34|115.42|115.34|115.42|115.36|115.4|115.34|2222
1645460350000|2022-02-21 16:19:10|115.44|115.36|115.42|115.34|115.44|115.38|115.42|115.34|4409
1645460370000|2022-02-21 16:19:30|115.4|115.32|115.38|115.32|115.4|115.32|115.38|115.3|2598
1645460380000|2022-02-21 16:19:40||115.3||115.3||115.3||115.3|0
1645460390000|2022-02-21 16:19:50||115.32||115.32||115.32||115.32|0
1645460400000|2022-02-21 16:20:00|115.4|115.34|115.42|115.36|115.42|115.36|115.38|115.34|16119
1645460410000|2022-02-21 16:20:10|115.4|115.34|115.42|115.36|115.42|115.36|115.4|115.34|3121
1645460430000|2022-02-21 16:20:30|||||||||2167
1645460440000|2022-02-21 16:20:40|115.4|115.32|115.42|115.32|115.42|115.36|115.38|115.3|6715
1645460450000|2022-02-21 16:20:50|115.4|115.3|115.38|115.3|115.4|115.3|115.38|115.3|86597
1645460460000|2022-02-21 16:21:00|115.4|115.32|115.38|115.3|115.42|115.4|115.34|115.26|56564
1645460470000|2022-02-21 16:21:10|115.4|115.4|115.42|115.34|115.42|115.4|115.4|115.3|52676
1645460480000|2022-02-21 16:21:20|115.4|115.36|115.42|115.34|115.42|115.36|115.4|115.32|16337
1645460490000|2022-02-21 16:21:30|||||||||12117
1645460500000|2022-02-21 16:21:40|||||||||4333
1645460520000|2022-02-21 16:22:00|115.4|115.32|115.38|115.3|115.42|115.34|115.38|115.3|6002
1645460530000|2022-02-21 16:22:10|115.36|115.28|115.34|115.28|115.36|115.28|115.34|115.26|3268
1645460540000|2022-02-21 16:22:20|115.32|115.26|115.36|115.28|115.36|115.28|115.32|115.26|1938
1645460560000|2022-02-21 16:22:40|115.32|115.26|115.32|115.26|115.36|115.26|115.32|115.26|1404
1645460570000|2022-02-21 16:22:50|115.3|115.24|115.26|115.2|115.32|115.24|115.26|115.2|10424
1645460580000|2022-02-21 16:23:00|115.24|115.28|115.34|115.28|115.34|115.28|115.24|115.2|119430
1645460590000|2022-02-21 16:23:10|||||||||18505
1645460600000|2022-02-21 16:23:20|115.32||115.32||115.32||115.32||0
1645460610000|2022-02-21 16:23:30||115.26||115.28||115.28||115.26|5378
1645460620000|2022-02-21 16:23:40|||||||||260
1645460630000|2022-02-21 16:23:50||115.26||115.28||115.28||115.26|2450
1645460640000|2022-02-21 16:24:00|115.34|115.3|115.34|115.28|115.34|115.3|115.32|115.26|13219
1645460650000|2022-02-21 16:24:10|||||||||3189
1645460670000|2022-02-21 16:24:30|115.32|115.26|115.34|115.26|115.34|115.28|115.32|115.26|5263
1645460680000|2022-02-21 16:24:40|115.32|115.22|115.32|115.26|115.32|115.26|115.32|115.22|6119
1645460690000|2022-02-21 16:24:50|115.34|115.36|115.38|115.36|115.38|115.36|115.34|115.26|139178
1645460700000|2022-02-21 16:25:00||115.34||115.36||115.36||115.32|15098
1645460710000|2022-02-21 16:25:10||115.34||115.36||115.36||115.32|4584
1645460720000|2022-02-21 16:25:20||115.34||115.36||115.36||115.32|8264
1645460730000|2022-02-21 16:25:30||115.34||115.36||115.36||115.32|7814
1645460740000|2022-02-21 16:25:40||115.34||115.36||115.36||115.34|8864
1645460750000|2022-02-21 16:25:50|115.36|115.34|115.36|115.3|115.38|115.36|115.36|115.28|47157
1645460760000|2022-02-21 16:26:00|115.34|115.28|115.32|115.28|115.34|115.28|115.3|115.26|2990
1645460770000|2022-02-21 16:26:10|||||||||867
1645460780000|2022-02-21 16:26:20|115.3|115.26|115.26|115.2|115.3|115.26|115.26|115.2|759
1645460790000|2022-02-21 16:26:30|115.24|115.18|115.26|115.18|115.26|115.2|115.24|115.16|350
1645460800000|2022-02-21 16:26:40|115.24|115.16|115.18|115.1|115.24|115.18|115.18|115.1|3482
1645460810000|2022-02-21 16:26:50|115.16|115.08|115.16|115.08|115.16|115.1|115.16|115.06|5469
1645460820000|2022-02-21 16:27:00||115.1||115.08||115.1||115.08|4060
1645460830000|2022-02-21 16:27:10||115.1||115.08||115.1||115.08|0
1645460840000|2022-02-21 16:27:20|115.14|115.06|115.12|115.06|115.14|115.08|115.12|115.02|8680
1645460850000|2022-02-21 16:27:30|115.1|115.04|115.1|115.02|115.1|115.04|115.08|115|0
1645460860000|2022-02-21 16:27:40|115.08|115|115.08|115|115.08|115|115.04|114.96|5846
1645460870000|2022-02-21 16:27:50|115.06|114.98|115.04|114.96|115.06|114.98|115.04|114.96|3158
1645460880000|2022-02-21 16:28:00|115.02||115.02||115.02||115.02||868
1645460890000|2022-02-21 16:28:10|115|114.94|115.02|114.96|115.04|114.98|114.96|114.88|33966
1645460900000|2022-02-21 16:28:20|115.04|114.98|115.04|114.98|115.04|114.98|115.04|114.96|1451
1645460920000|2022-02-21 16:28:40|115.06|114.96|115.04|114.96|115.06|114.98|115.04|114.96|5302
1645460930000|2022-02-21 16:28:50|115|114.94|114.96|114.9|115.02|114.94|114.96|114.88|6438
1645460940000|2022-02-21 16:29:00|114.98|114.92|115|114.94|115.08|114.98|114.98|114.92|53163
1645460950000|2022-02-21 16:29:10|114.98|114.92|114.94|114.88|114.98|114.92|114.92|114.88|19781
1645460960000|2022-02-21 16:29:20|114.92|114.86|114.9|114.86|114.92|114.86|114.9|114.84|7475
1645460970000|2022-02-21 16:29:30|114.92||114.92||114.92||114.92||9102
1645460980000|2022-02-21 16:29:40|114.94|114.88|114.92|114.86|114.98|114.9|114.92|114.86|7146
1645460990000|2022-02-21 16:29:50|114.94|114.88|114.98|114.9|115|114.9|114.92|114.88|1328
1645516800000|2022-02-22 08:00:00|111.82|111.12|111.5|111.2|111.82|111.48|111.5|111.12|54543
1645516810000|2022-02-22 08:00:10|111.46|111.18|111.28|111.02|111.46|111.18|111.28|111|50862
1645516820000|2022-02-22 08:00:20|111.26|111|111.48|111.28|111.6|111.28|111.22|111|199328
1645516830000|2022-02-22 08:00:30|111.54|111.52|111.32|111.02|111.66|111.52|111.24|111|178882
1645516840000|2022-02-22 08:00:40|111.3|111|110.98|110.78|111.34|111.02|110.98|110.76|138826
1645516850000|2022-02-22 08:00:50|110.96|110.7|110.92|110.62|111.16|110.84|110.74|110.48|142928
1645516860000|2022-02-22 08:01:00|110.84|110.56|111.16|110.86|111.24|110.86|110.76|110.56|46842
1645516870000|2022-02-22 08:01:10|111.22|110.88|111.24|110.88|111.34|111.02|111.22|110.84|7313
1645516880000|2022-02-22 08:01:20|111.26|110.94|111.38|111.04|111.48|111.1|111.26|110.94|91309
1645516890000|2022-02-22 08:01:30|||||||||11300
1645516900000|2022-02-22 08:01:40|111.36|111.02|111.16|110.9|111.36|111.02|111.16|110.9|63334
1645516910000|2022-02-22 08:01:50|111.14|110.92|111.26|110.94|111.28|110.94|111.1|110.92|503
1645516920000|2022-02-22 08:02:00|111.18|110.92|111.18|110.94|111.18|111.1|111.1|110.9|54720
1645516930000|2022-02-22 08:02:10|111|110.96|111.16|110.9|111.18|111|111|110.9|49322
1645516940000|2022-02-22 08:02:20|111.14||111.14||111.14||111.14||18652
1645516950000|2022-02-22 08:02:30|111.12|110.82|110.82|110.56|111.12|110.82|110.76|110.56|77403
1645516960000|2022-02-22 08:02:40|110.84|110.58|110.82|110.64|110.84|110.64|110.82|110.58|122827
1645516970000|2022-02-22 08:02:50|110.84|110.66|111.08|110.84|111.1|110.84|110.84|110.66|15177
1645516980000|2022-02-22 08:03:00|111.12||111.1||111.12||111.1||17334
1645516990000|2022-02-22 08:03:10|||||||||56834
1645517000000|2022-02-22 08:03:20|111.04|110.86|111.22|111|111.38|111.1|111.04|110.86|35934
1645517010000|2022-02-22 08:03:30|111.26|111.02|111.42|111.2|111.44|111.2|111.26|111.02|7652
1645517020000|2022-02-22 08:03:40|111.44|111.22|111.54|111.24|111.54|111.24|111.44|111.22|17611
1645517030000|2022-02-22 08:03:50|111.52|111.26|111.58|111.32|111.64|111.32|111.5|111.26|17830
1645517040000|2022-02-22 08:04:00|111.56|111.3|111.7|111.48|111.7|111.48|111.44|111.24|19109
1645517050000|2022-02-22 08:04:10|111.72|111.46|111.64|111.44|111.76|111.46|111.1|111.04|428044
1645517060000|2022-02-22 08:04:20|111.66|111.46|111.94|111.7|112.04|111.8|111.66|111.46|421014
1645517070000|2022-02-22 08:04:30|111.92|111.72|111.84|111.68|111.92|111.74|111.82|111.68|64340
1645517080000|2022-02-22 08:04:40|111.82|111.7|111.76|111.52|111.82|111.72|111.7|111.48|105988
1645517090000|2022-02-22 08:04:50|111.74|111.54|111.78|111.62|111.78|111.7|111.74|111.54|27326
1645517100000|2022-02-22 08:05:00|111.86|111.64|111.86|111.64|111.98|111.74|111.86|111.64|19850
1645517110000|2022-02-22 08:05:10|111.84|111.6|111.86|111.64|111.86|111.64|111.84|111.58|6687
1645517120000|2022-02-22 08:05:20|111.9|111.66|111.98|111.78|111.98|111.82|111.9|111.66|13809
1645517130000|2022-02-22 08:05:30||111.8||111.8||111.92||111.76|33846
1645517140000|2022-02-22 08:05:40|111.96|111.76|112.2|111.98|112.2|112.18|111.96|111.76|92612
1645517150000|2022-02-22 08:05:50|112.22|112|112.24|112.1|112.24|112.1|112.2|112|44139
1645517160000|2022-02-22 08:06:00|112.34|112.12|112.42|112.18|112.44|112.18|112.24|112.12|14308
1645517170000|2022-02-22 08:06:10|112.4|112.2|112.46|112.26|112.52|112.3|112.38|112.18|3381
1645517180000|2022-02-22 08:06:20|112.44|112.2|112.34|112.14|112.44|112.26|112.3|112.04|41209
1645517190000|2022-02-22 08:06:30|112.36|112.38|112.54|112.34|112.56|112.38|112.36|112.14|26296
1645517200000|2022-02-22 08:06:40|112.5|112.36|112.5|112.36|112.6|112.42|112.48|112.32|9216
1645517210000|2022-02-22 08:06:50|112.48|112.34|112.5|112.36|112.5|112.38|112.46|112.32|66238
1645517220000|2022-02-22 08:07:00|112.54|112.38|112.72|112.54|112.82|112.62|112.54|112.38|43406
1645517230000|2022-02-22 08:07:10|112.74|112.56|112.72|112.56|112.78|112.58|112.7|112.46|4674
1645517240000|2022-02-22 08:07:20|112.7|112.54|112.52|112.36|112.7|112.54|112.52|112.22|12177
1645517250000|2022-02-22 08:07:30|112.5|112.38|112.6|112.5|112.66|112.5|112.5|112.38|18667
1645517260000|2022-02-22 08:07:40|112.58|112.38|112.48|112.22|112.58|112.4|112.48|112.22|14490
1645517270000|2022-02-22 08:07:50|112.44|112.3|112.46|112.3|112.5|112.3|112.42|112.3|15639
1645517280000|2022-02-22 08:08:00|112.5|112.32|112.44|112.18|112.5|112.32|112.38|112.16|9991
1645517290000|2022-02-22 08:08:10|112.38|112.08|112.4|112.18|112.4|112.18|112.26|112.08|10058
1645517300000|2022-02-22 08:08:20|112.38||112.36||112.4||112.34||4820
1645517310000|2022-02-22 08:08:30|112.4|112.2|112.36|112.2|112.4|112.22|112.36|112.18|9685
1645517320000|2022-02-22 08:08:40|112.38|112.22|112.38|112.22|112.4|112.24|112.34|112.22|13191
1645517330000|2022-02-22 08:08:50|112.4|112.24|112.34|112.22|112.4|112.28|112.16|112.06|61377
1645517350000|2022-02-22 08:09:10|112.36|112.24|112.28|112.1|112.36|112.28|112.26|112.06|17296
1645517360000|2022-02-22 08:09:20||112.12||112.14||112.14||112.12|17920
1645517370000|2022-02-22 08:09:30||112.16||112.16||112.18||112.14|17941
1645517380000|2022-02-22 08:09:40|112.3|112.2|112.28|112.14|112.36|112.22|112.28|112.14|19257
1645517390000|2022-02-22 08:09:50|112.14|112.06|112.32|112.16|112.36|112.2|112.14|112.06|14788
1645517400000|2022-02-22 08:10:00||112.18||112.16||112.18||112.16|16226
1645517420000|2022-02-22 08:10:20|112.36|112.18|112.4|112.2|112.5|112.3|112.3|112.16|78933
1645517430000|2022-02-22 08:10:30|112.38|112.18|112.4|112.26|112.44|112.26|112.36|112.18|845
1645517440000|2022-02-22 08:10:40|112.26|112.22|112.38|112.22|112.44|112.3|112.26|112.1|200298
1645517450000|2022-02-22 08:10:50|112.36|112.2|112.34|112.2|112.36|112.2|112.34|112.18|36105
1645517460000|2022-02-22 08:11:00||112.16||112.18||112.18||112.16|9034
1645517470000|2022-02-22 08:11:10|112.32|112.2|112.28|112.2|112.34|112.24|112.28|112.2|54638
1645517480000|2022-02-22 08:11:20|112.3|112.26|112.52|112.34|112.52|112.34|112.3|112.2|25030
1645517490000|2022-02-22 08:11:30|112.54|112.36|112.6|112.38|112.66|112.5|112.54|112.36|7790
1645517500000|2022-02-22 08:11:40|112.64|112.48|112.68|112.54|112.76|112.58|112.64|112.48|13484
1645517510000|2022-02-22 08:11:50|112.66|112.48|112.76|112.62|112.78|112.64|112.64|112.48|8520
1645517520000|2022-02-22 08:12:00|112.74|112.54|112.7|112.58|112.74|112.6|112.68|112.5|18410
1645517530000|2022-02-22 08:12:10|112.74|112.6|112.72|112.62|112.78|112.66|112.72|112.6|14564
1645517540000|2022-02-22 08:12:20|112.78|112.66|112.94|112.74|112.96|112.82|112.78|112.66|4216
1645517550000|2022-02-22 08:12:30|112.96|112.82|112.92|112.8|113|112.88|112.92|112.72|7006
1645517560000|2022-02-22 08:12:40|112.96|112.82|113.04|112.94|113.04|112.94|112.92|112.8|52527
1645517570000|2022-02-22 08:12:50|||||||||4396
1645517580000|2022-02-22 08:13:00|113.08|113|113.08|113|113.08|113|113.04|112.8|15170
1645517590000|2022-02-22 08:13:10|113.14|113.02|113.18|113.04|113.22|113.06|113.14|113|2745
1645517600000|2022-02-22 08:13:20|113.2|113.18|113.18|113.02|113.28|113.18|113.18|112.98|12626
1645517610000|2022-02-22 08:13:30|113.16|113.04|113.04|112.98|113.16|113.04|112.98|112.8|32030
1645517620000|2022-02-22 08:13:40|113.06|113|113.06|112.98|113.06|113|113.06|112.98|949
1645517630000|2022-02-22 08:13:50|113.04|112.92|112.96|112.84|113.04|112.92|112.9|112.72|67192
1645517640000|2022-02-22 08:14:00|112.98|112.78|113|112.84|113|112.84|112.96|112.78|8402
1645517650000|2022-02-22 08:14:10|112.98|112.82|112.92|112.76|112.98|112.84|112.9|112.76|18161
1645517660000|2022-02-22 08:14:20|112.9|112.78|112.82|112.74|112.9|112.78|112.78|112.66|31194
1645517670000|2022-02-22 08:14:30|112.88|112.76|112.94|112.8|112.98|112.8|112.88|112.74|3622
1645517680000|2022-02-22 08:14:40|112.92|112.78|112.88|112.74|112.94|112.78|112.88|112.74|22606
1645517690000|2022-02-22 08:14:50|112.86|112.72|112.76|112.66|112.86|112.72|112.76|112.66|14969
1645517700000|2022-02-22 08:15:00|112.74|112.64|112.76|112.64|112.76|112.68|112.7|112.64|17980
1645517710000|2022-02-22 08:15:10|112.82|112.66|112.86|112.82|112.86|112.82|112.76|112.66|26626
1645517720000|2022-02-22 08:15:20|112.88|112.78|112.94|112.82|112.94|112.82|112.88|112.78|40014
1645517730000|2022-02-22 08:15:30|112.98|112.94|112.98|112.88|113.08|112.94|112.94|112.82|9310
1645517740000|2022-02-22 08:15:40|||||||||10000
1645517760000|2022-02-22 08:16:00|112.96|112.84|112.76|112.6|112.96|112.84|112.72|112.58|7791
1645517770000|2022-02-22 08:16:10|112.74|112.66|112.54|112.42|112.74|112.66|112.54|112.38|7598
1645517780000|2022-02-22 08:16:20|||||||||5154
1645517790000|2022-02-22 08:16:30|112.58|112.44|112.6|112.42|112.6|112.44|112.58|112.42|200
1645517810000|2022-02-22 08:16:50|112.64|112.44|112.68|112.56|112.72|112.6|112.64|112.44|32890
1645517820000|2022-02-22 08:17:00|112.66|112.5|112.64|112.48|112.72|112.6|112.6|112.48|28275
1645517830000|2022-02-22 08:17:10|112.62|112.5|112.62|112.48|112.7|112.54|112.56|112.42|20280
1645517840000|2022-02-22 08:17:20|112.6|112.5|112.7|112.56|112.7|112.56|112.6|112.5|6817
1645517850000|2022-02-22 08:17:30|112.72|112.54|112.88|112.68|112.88|112.68|112.72|112.54|1406
1645517860000|2022-02-22 08:17:40|112.86|112.7|112.9|112.74|112.96|112.76|112.86|112.7|2324
1645517870000|2022-02-22 08:17:50|112.96|112.76|112.92|112.74|112.96|112.76|112.92|112.74|3650
1645517880000|2022-02-22 08:18:00|||||||||2960
1645517890000|2022-02-22 08:18:10|||||||||1600
1645517900000|2022-02-22 08:18:20|112.96|113|113.02|112.88|113.02|113|112.96|112.76|30180
1645517910000|2022-02-22 08:18:30|113|112.86|112.98|112.88|113.02|112.9|112.98|112.82|6585
1645517920000|2022-02-22 08:18:40|113.02|112.9|113.06|112.88|113.16|112.98|112.98|112.82|32308
1645517930000|2022-02-22 08:18:50|113.08|112.9|113.08|112.94|113.08|112.94|113.06|112.9|0
1645517940000|2022-02-22 08:19:00|113.06|112.92|113.08|112.94|113.08|112.94|113|112.86|8226
1645517950000|2022-02-22 08:19:10|113.06|112.92|112.96|112.86|113.06|112.92|112.96|112.82|9999
1645517960000|2022-02-22 08:19:20|113|112.88|113.04|112.88|113.06|112.9|113|112.86|7054
1645517970000|2022-02-22 08:19:30|113.02||113.04||113.04||113.02||4584
1645517980000|2022-02-22 08:19:40|113.02||113.04||113.04||113.02||1432
1645517990000|2022-02-22 08:19:50|113.06|112.9|113.16|112.96|113.16|112.96|113.06|112.88|6016
1645518000000|2022-02-22 08:20:00|113.18|112.98|113.26|113.06|113.34|113.14|113.12|112.98|29542
1645518010000|2022-02-22 08:20:10|113.28|113.12|113.26|113.12|113.28|113.14|113.26|113.12|2
1645518020000|2022-02-22 08:20:20|113.28|113.14|113.28|113.14|113.28|113.14|113.28|113.14|6396
1645518030000|2022-02-22 08:20:30|113.24|113.08|113.24|113.06|113.24|113.14|113.24|113.06|5019
1645518040000|2022-02-22 08:20:40|113.22|113.04|113.24|113.12|113.24|113.12|113.18|113|30837
1645518050000|2022-02-22 08:20:50|113.28|113.14|113.24|113.12|113.28|113.14|113.1|113.08|56110
1645518060000|2022-02-22 08:21:00|113.28|113.14|113.22|113.04|113.28|113.14|113.1|113.04|10806
1645518070000|2022-02-22 08:21:10|113.2|113|113.16|112.98|113.2|113|113.16|112.96|0
1645518080000|2022-02-22 08:21:20||113.06||112.98||113.06||112.98|4010
1645518090000|2022-02-22 08:21:30|113.14|112.96|112.92|112.78|113.14|112.96|112.92|112.78|6733
1645518100000|2022-02-22 08:21:40|112.9|112.76|112.86|112.66|112.9|112.76|112.86|112.66|32
1645518110000|2022-02-22 08:21:50|112.88|112.68|112.9|112.74|112.9|112.74|112.88|112.68|6820
1645518120000|2022-02-22 08:22:00|112.94|112.76|112.92|112.8|112.94|112.8|112.92|112.76|7439
1645518130000|2022-02-22 08:22:10|112.94|112.82|113.08|112.96|113.12|112.96|112.94|112.82|74476
1645518140000|2022-02-22 08:22:20|113.1|112.98|113.18|113.04|113.18|113.04|113.1|112.98|9835
1645518150000|2022-02-22 08:22:30|113.16|113.02|113.12|113|113.18|113.02|113.06|112.98|24416
1645518160000|2022-02-22 08:22:40|113.14|113.02|113.18|113.02|113.18|113.02|113.14|113.02|2000
1645518170000|2022-02-22 08:22:50|113.16|113|113.04|112.9|113.16|113|113.04|112.9|18024
1645518180000|2022-02-22 08:23:00|112.9|112.88|113.18|113.08|113.18|113.08|112.9|112.88|30133
1645518190000|2022-02-22 08:23:10|113.24|113.1|113.32|113.22|113.32|113.22|113.24|113.1|2000
1645518200000|2022-02-22 08:23:20|113.3|113.2|113.32|113.18|113.36|113.2|113.26|113.16|50312
1645518210000|2022-02-22 08:23:30|113.34||113.34||113.34||113.34||3502
1645518220000|2022-02-22 08:23:40|113.38|113.2|113.4|113.24|113.4|113.24|113.38|113.2|18346
1645518230000|2022-02-22 08:23:50|113.38|113.3|113.4|113.26|113.4|113.3|113.38|113.24|150
1645518240000|2022-02-22 08:24:00|||||||||3510
1645518250000|2022-02-22 08:24:10|113.42|113.3|113.56|113.38|113.56|113.38|113.42|113.3|1230
1645518270000|2022-02-22 08:24:30|113.54|113.36|113.52|113.4|113.54|113.4|113.46|113.34|11809
1645518280000|2022-02-22 08:24:40|113.56|113.38|113.56|113.4|113.58|113.4|113.56|113.38|1660
1645518290000|2022-02-22 08:24:50||113.38||113.4||113.4||113.38|17021
1645518300000|2022-02-22 08:25:00|113.54|113.38|113.5|113.32|113.54|113.38|113.48|113.3|37002
1645518310000|2022-02-22 08:25:10|113.48|113.3|113.5|113.34|113.5|113.36|113.48|113.3|14017
1645518320000|2022-02-22 08:25:20||113.36||113.34||113.36||113.34|1
1645518330000|2022-02-22 08:25:30|113.48||113.48||113.48||113.48||0
1645518340000|2022-02-22 08:25:40||113.38||113.38||113.38||113.38|8762
1645518350000|2022-02-22 08:25:50|113.5|113.4|113.56|113.38|113.6|113.44|113.5|113.38|15244
1645518360000|2022-02-22 08:26:00|113.54|113.34|113.48|113.36|113.54|113.36|113.48|113.34|2517
1645518370000|2022-02-22 08:26:10||113.38||113.38||113.38||113.36|3255
1645518380000|2022-02-22 08:26:20|113.46|113.36|113.32|113.2|113.46|113.38|113.32|113.2|13219
1645518390000|2022-02-22 08:26:30|113.36|113.22|113.36|113.22|113.36|113.26|113.36|113.2|1500
1645518400000|2022-02-22 08:26:40|113.38|113.24|113.3|113.24|113.38|113.26|113.3|113.2|4100
1645518410000|2022-02-22 08:26:50|113.28|113.2|113.2|113.08|113.28|113.2|113.1|112.98|50460
1645518420000|2022-02-22 08:27:00|113.18||113.16||113.18||113.16||190
1645518430000|2022-02-22 08:27:10|113.22|113.1|113.22|113.1|113.22|113.1|113.22|113.1|1500
1645518440000|2022-02-22 08:27:20|113.24|113.12|113.28|113.12|113.3|113.12|113.24|113.12|5445
1645518450000|2022-02-22 08:27:30|113.26|113.1|113.26|113.1|113.28|113.12|113.24|113.1|11725
1645518460000|2022-02-22 08:27:40|113.28|113.12|113.28|113.14|113.28|113.16|113.24|113.1|19987
1645518470000|2022-02-22 08:27:50|113.26||113.28||113.28||113.26||616
1645518480000|2022-02-22 08:28:00|||||||||1089
1645518500000|2022-02-22 08:28:20|113.3|113.16|113.38|113.22|113.38|113.22|113.3|113.16|12970
1645518510000|2022-02-22 08:28:30|113.4|113.24|113.46|113.38|113.46|113.38|113.4|113.24|3210
1645518520000|2022-02-22 08:28:40|113.52|113.4|113.58|113.44|113.6|113.46|113.52|113.4|664
1645518530000|2022-02-22 08:28:50|113.56|113.5|113.58|113.5|113.62|113.5|113.56|113.5|2903
1645518540000|2022-02-22 08:29:00|113.54|113.48|113.58|113.48|113.58|113.5|113.54|113.46|14456
1645518550000|2022-02-22 08:29:10|113.56|113.5|113.56|113.42|113.56|113.5|113.56|113.42|7512
1645518560000|2022-02-22 08:29:20||113.46||113.46||113.46||113.46|0
1645518570000|2022-02-22 08:29:30|113.58|113.48|113.58|113.48|113.58|113.48|113.58|113.48|4000
1645518580000|2022-02-22 08:29:40|113.64|113.5|113.62|113.48|113.76|113.6|113.62|113.48|9539
1645518590000|2022-02-22 08:29:50|113.6|113.46|113.6|113.46|113.6|113.46|113.6|113.46|2925
1645518600000|2022-02-22 08:30:00|113.62|113.42|113.38|113.26|113.62|113.42|113.38|113.22|6432
1645518610000|2022-02-22 08:30:10|113.42|113.28|113.36|113.22|113.42|113.28|113.36|113.2|23069
1645518620000|2022-02-22 08:30:20||113.26||113.22||113.26||113.22|526
1645518630000|2022-02-22 08:30:30|113.38|113.2|113.44|113.32|113.44|113.32|113.38|113.2|4500
1645518640000|2022-02-22 08:30:40|113.46|113.28|113.38|113.28|113.46|113.28|113.38|113.28|2945
1645518650000|2022-02-22 08:30:50|113.44|113.3|113.44|113.32|113.46|113.32|113.44|113.3|25484
1645518670000|2022-02-22 08:31:10|||||||||1422
1645518680000|2022-02-22 08:31:20|113.42|113.3|113.4|113.28|113.42|113.3|113.36|113.22|23302
1645518690000|2022-02-22 08:31:30|113.36|113.24|113.36|113.22|113.36|113.28|113.36|113.2|3674
1645518700000|2022-02-22 08:31:40|113.38|113.26|113.44|113.3|113.44|113.3|113.36|113.2|2942
1645518710000|2022-02-22 08:31:50|113.46|113.34|113.58|113.42|113.58|113.42|113.46|113.34|632
1645518720000|2022-02-22 08:32:00|113.6|113.44|113.74|113.58|113.76|113.58|113.6|113.44|2023
1645518730000|2022-02-22 08:32:10|113.76||113.78||113.78||113.74||30294
1645518740000|2022-02-22 08:32:20|113.76||113.78||113.78||113.76||26234
1645518750000|2022-02-22 08:32:30|113.76|113.6|113.9|113.76|113.92|113.76|113.76|113.6|13329
1645518760000|2022-02-22 08:32:40|113.92|113.78|114.06|113.88|114.1|113.94|113.88|113.78|68486
1645518770000|2022-02-22 08:32:50|114.04|113.84|114.04|113.9|114.04|113.9|114|113.8|5762
1645518780000|2022-02-22 08:33:00|114.06|113.86|114|113.88|114.06|113.9|114|113.8|39817
1645518790000|2022-02-22 08:33:10|114.02|113.9|114.24|114.12|114.26|114.12|114.02|113.9|37640
1645518800000|2022-02-22 08:33:20|114.22|114.14|114.22|114.12|114.22|114.14|114.14|114.1|11035
1645518810000|2022-02-22 08:33:30||114.1||114.12||114.12||114.1|10274
1645518820000|2022-02-22 08:33:40|114.2|114.1|114.22|114.08|114.22|114.12|114.16|113.98|49643
1645518830000|2022-02-22 08:33:50|114.24|114.1|114.3|114.16|114.34|114.22|114.24|114.1|25008
1645518840000|2022-02-22 08:34:00|114.32||114.32||114.32||114.32||866
1645518860000|2022-02-22 08:34:20||114.18||114.18||114.18||114.18|53
1645518870000|2022-02-22 08:34:30|||||||||300
1645518880000|2022-02-22 08:34:40|114.34|114.2|114.48|114.3|114.48|114.34|114.34|114.2|43474
1645518890000|2022-02-22 08:34:50|114.46|114.28|114.36|114.18|114.46|114.3|114.34|114.18|21660
1645518900000|2022-02-22 08:35:00|114.38|114.2|114.4|114.26|114.4|114.26|114.38|114.2|435
1645518910000|2022-02-22 08:35:10|114.36||114.36||114.36||114.36||30431
1645518920000|2022-02-22 08:35:20|||||||||2673
1645518930000|2022-02-22 08:35:30|114.4|114.28|114.4|114.26|114.4|114.28|114.4|114.26|8073
1645518940000|2022-02-22 08:35:40|114.42|114.3|114.42|114.28|114.42|114.32|114.36|114.2|12102
1645518950000|2022-02-22 08:35:50|||||||||6605
1645518960000|2022-02-22 08:36:00|||||||||25
1645518970000|2022-02-22 08:36:10|||||||||2000
1645518980000|2022-02-22 08:36:20|||||||||5474
1645518990000|2022-02-22 08:36:30|114.46|114.3|114.5|114.38|114.52|114.38|114.46|114.3|13383
1645519000000|2022-02-22 08:36:40|||||||||1237
1645519020000|2022-02-22 08:37:00|114.52||114.52||114.52||114.52||3697
1645519040000|2022-02-22 08:37:20|114.56|114.4|114.6|114.46|114.6|114.46|114.56|114.4|4257
1645519050000|2022-02-22 08:37:30|||||||||4000
1645519060000|2022-02-22 08:37:40|114.64|114.5|114.68|114.52|114.7|114.56|114.64|114.5|19511
1645519070000|2022-02-22 08:37:50|114.7|114.54|114.62|114.5|114.7|114.6|114.6|114.46|23204
1645519080000|2022-02-22 08:38:00|114.64|114.52|114.64|114.52|114.64|114.52|114.62|114.5|0
1645519100000|2022-02-22 08:38:20|114.68|114.54|114.78|114.64|114.8|114.66|114.68|114.54|35643
1645519110000|2022-02-22 08:38:30|114.76|114.66|114.76|114.6|114.78|114.66|114.72|114.56|10651
1645519120000|2022-02-22 08:38:40|114.78|114.66|114.76|114.64|114.78|114.66|114.74|114.58|2000
1645519130000|2022-02-22 08:38:50|114.74|114.6|114.72|114.54|114.74|114.64|114.72|114.54|15319
1645519140000|2022-02-22 08:39:00|114.78|114.6|114.7|114.62|114.78|114.62|114.7|114.56|3545
1645519150000|2022-02-22 08:39:10|114.68|114.58|114.74|114.6|114.76|114.6|114.66|114.54|5798
1645519160000|2022-02-22 08:39:20|114.78|114.56|114.72|114.56|114.78|114.62|114.68|114.54|6661
1645519170000|2022-02-22 08:39:30|114.68|114.62|114.72|114.62|114.72|114.62|114.68|114.54|3822
1645519180000|2022-02-22 08:39:40|114.76|114.56|114.76|114.66|114.78|114.66|114.76|114.54|2689
1645519190000|2022-02-22 08:39:50|114.78||114.78||114.78||114.78||0
1645519200000|2022-02-22 08:40:00|114.76|114.68|114.8|114.7|114.86|114.72|114.76|114.66|4689
1645519210000|2022-02-22 08:40:10|114.82|114.72|114.84|114.72|114.84|114.72|114.82|114.72|0
1645519220000|2022-02-22 08:40:20|114.8|114.74|114.98|114.82|115|114.86|114.8|114.74|3968
1645519230000|2022-02-22 08:40:30||114.86||114.86||114.86||114.86|918
1645519250000|2022-02-22 08:40:50|||||||||22432
1645519290000|2022-02-22 08:41:30|115|114.88|115.08|114.94|115.1|114.94|115|114.88|41626
1645519300000|2022-02-22 08:41:40|||||||||1719
1645519310000|2022-02-22 08:41:50|115.1|114.96|115.26|115.1|115.3|115.1|115.1|114.96|16894
1645519320000|2022-02-22 08:42:00|115.28|115.12|115.26|115.12|115.34|115.14|115.22|115.1|7401
1645519360000|2022-02-22 08:42:40|115.28|115.14|115.32|115.18|115.38|115.22|115.28|115.12|34934
1645519380000|2022-02-22 08:43:00|115.34||115.34||115.34||115.34||0
1645519390000|2022-02-22 08:43:10|115.3|115.2|115.38|115.24|115.46|115.32|115.3|115.18|10626
1645519400000|2022-02-22 08:43:20|115.44|115.26|115.68|115.54|115.74|115.56|115.44|115.26|30954
1645519420000|2022-02-22 08:43:40|115.72||115.72||115.72||115.72||1501
1645519430000|2022-02-22 08:43:50|115.68||115.68||115.68||115.68||0
1645519440000|2022-02-22 08:44:00|115.72|115.56|115.68|115.54|115.8|115.62|115.68|115.54|9069
1645519450000|2022-02-22 08:44:10|115.76|115.56|115.74|115.6|115.76|115.6|115.74|115.56|10000
1645519460000|2022-02-22 08:44:20||115.58||115.6||115.6||115.56|0
1645519470000|2022-02-22 08:44:30|115.72|115.58|115.7|115.58|115.72|115.62|115.7|115.58|5088
1645519480000|2022-02-22 08:44:40|||||||||15964
1645519490000|2022-02-22 08:44:50|115.66|115.56|115.68|115.56|115.72|115.56|115.64|115.48|13836
1645519500000|2022-02-22 08:45:00||115.54||115.48||115.54||115.48|6283
1645519510000|2022-02-22 08:45:10|||||||||3000
1645519520000|2022-02-22 08:45:20|115.66|115.44|115.54|115.4|115.66|115.46|115.52|115.3|8638
1645519530000|2022-02-22 08:45:30|115.52|115.38|115.46|115.28|115.52|115.38|115.46|115.28|10008
1645519540000|2022-02-22 08:45:40||115.34||115.34||115.34||115.34|0
1645519550000|2022-02-22 08:45:50|115.44|115.26|115.42|115.22|115.44|115.3|115.42|115.22|4734
1645519560000|2022-02-22 08:46:00||115.24||115.24||115.24||115.24|2577
1645519580000|2022-02-22 08:46:20|115.38|115.2|115.28|115.12|115.38|115.2|115.28|115.08|3997
1645519600000|2022-02-22 08:46:40|115.3|115.14|115.38|115.24|115.42|115.28|115.3|115.14|11057
1645519610000|2022-02-22 08:46:50|115.36|115.2|115.28|115.12|115.36|115.2|115.28|115.12|9201
1645519620000|2022-02-22 08:47:00|115.1|115.14|115.2|115.08|115.28|115.14|115.1|115.08|25788
1645519630000|2022-02-22 08:47:10||115.06||115.08||115.08||115.06|5426
1645519640000|2022-02-22 08:47:20|115.1|115|115.06|114.94|115.2|115.02|114.94|114.9|59113
1645519650000|2022-02-22 08:47:30|115.08|114.96|115.1|114.96|115.12|114.98|115.02|114.9|15625
1645519660000|2022-02-22 08:47:40|114.92|114.94|115.1|115|115.12|115|114.92|114.8|50597
1645519670000|2022-02-22 08:47:50|115.12|114.98|115.06|114.94|115.12|115.02|115.06|114.94|70413
1645519680000|2022-02-22 08:48:00|115.08|114.96|115.08|114.96|115.08|114.98|115.06|114.96|8020
1645519690000|2022-02-22 08:48:10||114.98||114.98||114.98||114.98|6647
1645519700000|2022-02-22 08:48:20||115||115||115||114.98|0
1645519710000|2022-02-22 08:48:30|115.12|115.02|115.18|115.06|115.18|115.06|115.12|115.02|6571
1645519720000|2022-02-22 08:48:40|115.22|115.08|115.1|115.04|115.24|115.1|115.1|115|2796
1645519730000|2022-02-22 08:48:50|115.12||115.12||115.14||115.12||5412
1645519740000|2022-02-22 08:49:00|115.1|115|114.98|114.86|115.1|115|114.98|114.82|11879
1645519750000|2022-02-22 08:49:10||114.88||114.88||114.88||114.88|0
1645519760000|2022-02-22 08:49:20||114.86||114.88||114.88||114.86|4076
1645519770000|2022-02-22 08:49:30||114.86||114.88||114.88||114.86|2038
1645519780000|2022-02-22 08:49:40||114.9||114.88||114.9||114.88|0
1645519790000|2022-02-22 08:49:50|115|114.9|115.08|114.96|115.14|115|115|114.9|16759
1645519800000|2022-02-22 08:50:00|115.1|114.98|115.1|114.98|115.1|114.98|115.1|114.98|1599
1645519810000|2022-02-22 08:50:10|115.08|115|115.1|115.02|115.1|115.02|115.08|114.98|6723
1645519820000|2022-02-22 08:50:20|115.08|115|115.08|114.96|115.08|115|115.08|114.96|15788
1645519840000|2022-02-22 08:50:40||114.98||114.98||114.98||114.96|507
1645519850000|2022-02-22 08:50:50|115.1|115|115.22|115.08|115.24|115.1|115.08|115|3228
1645519860000|2022-02-22 08:51:00|115.2|115.1|115.38|115.26|115.38|115.26|115.16|115.06|85
1645519870000|2022-02-22 08:51:10|115.4|115.28|115.5|115.38|115.5|115.38|115.36|115.28|18701
1645519880000|2022-02-22 08:51:20|115.48|115.34|115.4|115.28|115.48|115.34|115.4|115.26|9867
1645519890000|2022-02-22 08:51:30|115.42||115.4||115.42||115.4||0
1645519900000|2022-02-22 08:51:40|115.38|115.26|115.32|115.26|115.38|115.26|115.32|115.26|7280
1645519910000|2022-02-22 08:51:50|115.34||115.32||115.34||115.32||17244
1645519920000|2022-02-22 08:52:00|||||||||878
1645519930000|2022-02-22 08:52:10|115.38|115.28|115.48|115.36|115.5|115.4|115.38|115.28|8343
1645519950000|2022-02-22 08:52:30|||||||||2556
1645519960000|2022-02-22 08:52:40|115.5|115.38|115.46|115.36|115.52|115.4|115.46|115.36|5060
1645520020000|2022-02-22 08:53:40|||||||||4863
1645520050000|2022-02-22 08:54:10|115.44|115.32|115.42|115.28|115.44|115.32|115.42|115.26|9525
1645520060000|2022-02-22 08:54:20|||||||||1736
1645520070000|2022-02-22 08:54:30|115.4|115.26|115.32|115.18|115.4|115.26|115.32|115.16|11303
1645520080000|2022-02-22 08:54:40|||||||||2000
1645520090000|2022-02-22 08:54:50|115.3|115.2|115.2|115.04|115.3|115.2|115.2|115|10383
1645520100000|2022-02-22 08:55:00|115.18|115.06|115.16|115.02|115.18|115.06|115.16|115.02|20608
1645520120000|2022-02-22 08:55:20|||||||||1302
1645520130000|2022-02-22 08:55:30|||||||||7500
1645520140000|2022-02-22 08:55:40||115.04||115.04||115.04||115.04|1000
1645520150000|2022-02-22 08:55:50|115.14|115.06|115.08|114.96|115.14|115.06|115.08|114.94|10944
1645520160000|2022-02-22 08:56:00||114.98||114.98||114.98||114.98|0
1645520180000|2022-02-22 08:56:20|115.1|115|115.16|115.08|115.22|115.12|115.1|115|15810
1645520190000|2022-02-22 08:56:30|115.18|115.1|115.32|115.2|115.34|115.22|115.18|115.1|1924
1645520200000|2022-02-22 08:56:40|115.34|115.22|115.36|115.24|115.36|115.24|115.34|115.22|2340
1645520210000|2022-02-22 08:56:50|115.38|115.26|115.46|115.36|115.48|115.36|115.38|115.24|1496
1645520220000|2022-02-22 08:57:00|115.5|115.38|115.58|115.48|115.6|115.48|115.46|115.34|2252
1645520230000|2022-02-22 08:57:10||115.44||115.48||115.48||115.44|0
1645520250000|2022-02-22 08:57:30|115.62|115.5|115.64|115.52|115.66|115.54|115.62|115.5|34
1645520280000|2022-02-22 08:58:00|||||||||3256
1645520290000|2022-02-22 08:58:10|||||||||2423
1645520300000|2022-02-22 08:58:20|115.66|115.54|115.68|115.54|115.68|115.54|115.66|115.54|4885
1645520310000|2022-02-22 08:58:30|115.7|115.58|115.7|115.58|115.72|115.6|115.7|115.58|2000
1645520330000|2022-02-22 08:58:50|115.72|115.6|115.88|115.74|115.88|115.76|115.64|115.6|5617
1645520340000|2022-02-22 08:59:00|||||||||2934
1645520350000|2022-02-22 08:59:10|115.82|115.76|115.9|115.8|115.92|115.8|115.82|115.76|7066
1645520360000|2022-02-22 08:59:20|115.88|115.78|115.88|115.78|115.92|115.8|115.86|115.76|6508
1645520370000|2022-02-22 08:59:30|115.92|115.8|115.88|115.8|115.92|115.8|115.88|115.78|1570
1645520380000|2022-02-22 08:59:40|115.92|115.82|115.92|115.82|115.92|115.82|115.92|115.82|500
1645520390000|2022-02-22 08:59:50|115.88|115.8|115.88|115.8|115.88|115.8|115.88|115.8|0
1645520400000|2022-02-22 09:00:00|115.92|115.82|115.94|115.8|116|115.86|115.92|115.8|3657
1645520410000|2022-02-22 09:00:10|115.92||115.9||115.92||115.9||693
1645520430000|2022-02-22 09:00:30|115.92|115.82|115.88|115.82|115.96|115.84|115.88|115.8|17575
1645520440000|2022-02-22 09:00:40|115.94||115.9||115.94||115.9||3655
1645520460000|2022-02-22 09:01:00||115.84||115.84||115.86||115.82|211
1645520470000|2022-02-22 09:01:10|115.88|115.82|115.88|115.8|115.9|115.84|115.88|115.8|11568
1645520480000|2022-02-22 09:01:20|115.8|115.78|115.82|115.74|115.82|115.78|115.8|115.68|11825
1645520500000|2022-02-22 09:01:40|115.88|115.76|115.9|115.8|115.9|115.82|115.88|115.74|1404
1645520510000|2022-02-22 09:01:50|||||||||2565
1645520520000|2022-02-22 09:02:00|115.88|115.76|115.88|115.78|115.88|115.78|115.88|115.74|26669
1645520530000|2022-02-22 09:02:10|115.9|115.8|115.9|115.86|115.9|115.86|115.9|115.8|2389
1645520540000|2022-02-22 09:02:20|||||||||2268
1645520550000|2022-02-22 09:02:30|115.98|115.88|116|115.9|116|115.9|115.98|115.88|7637
1645520580000|2022-02-22 09:03:00||115.92||115.94||115.94||115.92|2000
1645520590000|2022-02-22 09:03:10|115.98|115.9|115.98|115.9|115.98|115.9|115.98|115.9|19845
1645520600000|2022-02-22 09:03:20|116|115.92|115.98|115.88|116|115.92|115.98|115.88|3833
1645520630000|2022-02-22 09:03:50|||||||||344
1645520640000|2022-02-22 09:04:00||115.9||115.88||115.9||115.88|7581
1645520650000|2022-02-22 09:04:10|115.96|115.86|115.86|115.72|115.96|115.88|115.86|115.68|27210
1645520660000|2022-02-22 09:04:20||115.74||115.72||115.74||115.72|0
1645520680000|2022-02-22 09:04:40||115.76||115.76||115.76||115.76|0
1645520700000|2022-02-22 09:05:00|115.88|115.78|115.96|115.86|116|115.9|115.88|115.78|26051
1645520740000|2022-02-22 09:05:40|116|115.88|115.64|115.54|116|115.92|115.64|115.52|75949
1645520750000|2022-02-22 09:05:50|115.56|115.56|115.64|115.52|115.64|115.56|115.52|115.44|26370
1645520770000|2022-02-22 09:06:10|115.62|115.5|115.56|115.46|115.62|115.5|115.56|115.44|6351
1645520780000|2022-02-22 09:06:20|115.54|115.44|115.36|115.22|115.54|115.44|115.36|115.22|23825
1645520790000|2022-02-22 09:06:30||115.24||115.26||115.28||115.22|600
1645520800000|2022-02-22 09:06:40||115.24||115.24||115.24||115.24|0
1645520810000|2022-02-22 09:06:50||115.26||115.26||115.26||115.26|22492
1645520820000|2022-02-22 09:07:00|115.34|115.24|115.34|115.22|115.34|115.24|115.34|115.22|8370
1645520830000|2022-02-22 09:07:10||115.24||115.24||115.24||115.22|100
1645520860000|2022-02-22 09:07:40|115.32|115.22|115.34|115.24|115.34|115.26|115.32|115.22|684
1645520870000|2022-02-22 09:07:50|115.32|115.26|115.32|115.22|115.32|115.26|115.32|115.22|0
1645520890000|2022-02-22 09:08:10|115.34|115.26|115.32|115.26|115.34|115.26|115.32|115.26|1768
1645520910000|2022-02-22 09:08:30|115.34|115.28|115.34|115.26|115.36|115.28|115.34|115.26|15082
1645520920000|2022-02-22 09:08:40|115.36|115.28|115.32|115.22|115.36|115.28|115.28|115.22|3805
1645520930000|2022-02-22 09:08:50|115.28|115.24|115.32|115.22|115.32|115.24|115.28|115.22|0
1645520940000|2022-02-22 09:09:00||115.24||115.22||115.24||115.22|0
1645520950000|2022-02-22 09:09:10|115.28|115.24|115.32|115.24|115.32|115.24|115.28|115.24|0
1645520960000|2022-02-22 09:09:20|115.36|115.26|115.48|115.36|115.48|115.36|115.36|115.26|1638
1645520970000|2022-02-22 09:09:30|115.5|115.38|115.64|115.54|115.64|115.54|115.5|115.38|112
1645520980000|2022-02-22 09:09:40||115.56||115.54||115.56||115.54|1000
1645520990000|2022-02-22 09:09:50|115.68|115.56|115.88|115.78|115.92|115.8|115.66|115.56|15294
1645521000000|2022-02-22 09:10:00|115.9||115.9||115.9||115.9||0
1645521010000|2022-02-22 09:10:10|||||||||34975
1645521020000|2022-02-22 09:10:20|115.88||115.92||115.92||115.88||0
1645521030000|2022-02-22 09:10:30|115.9|115.8|115.94|115.88|116|115.9|115.9|115.8|9276
1645521040000|2022-02-22 09:10:40|115.92|115.86|115.9|115.8|115.92|115.86|115.86|115.76|13483
1645521080000|2022-02-22 09:11:20|115.88|115.78|115.86|115.78|115.88|115.78|115.86|115.78|1807
1645521100000|2022-02-22 09:11:40|||||||||855
1645521110000|2022-02-22 09:11:50|||||||||238
1645521120000|2022-02-22 09:12:00|115.84|115.76|115.7|115.6|115.84|115.76|115.7|115.6|6472
1645521130000|2022-02-22 09:12:10|115.72|115.62|115.9|115.82|115.9|115.82|115.72|115.62|35722
1645521140000|2022-02-22 09:12:20|115.94|115.84|115.92|115.82|116|115.88|115.92|115.8|7435
1645521150000|2022-02-22 09:12:30||115.84||115.84||115.84||115.84|6566
1645521180000|2022-02-22 09:13:00|115.88|115.82|115.84|115.78|115.88|115.82|115.84|115.78|14637
1645521190000|2022-02-22 09:13:10|115.82||115.82||115.82||115.82||0
1645521200000|2022-02-22 09:13:20|115.8|115.76|115.78|115.66|115.8|115.76|115.78|115.64|17673
1645521210000|2022-02-22 09:13:30|115.72|115.6|115.66|115.6|115.72|115.62|115.66|115.58|5005
1645521220000|2022-02-22 09:13:40|115.64|115.62|115.64|115.6|115.7|115.64|115.64|115.6|3003
1645521230000|2022-02-22 09:13:50|115.62|115.56|115.44|115.36|115.62|115.56|115.42|115.36|15737
1645521240000|2022-02-22 09:14:00|115.46|115.4|115.74|115.6|115.76|115.66|115.44|115.4|44618
1645521250000|2022-02-22 09:14:10|115.7|115.58|115.62|115.52|115.7|115.58|115.62|115.52|5539
1645521260000|2022-02-22 09:14:20|115.6|115.54|115.52|115.4|115.6|115.54|115.52|115.4|2444
1645521290000|2022-02-22 09:14:50|115.54|115.42|115.52|115.44|115.54|115.48|115.52|115.42|3463
1645521300000|2022-02-22 09:15:00||115.46||115.46||115.48||115.46|0
1645521310000|2022-02-22 09:15:10|||||||||5183
1645521320000|2022-02-22 09:15:20|115.5||115.5||115.5||115.5||0
1645521360000|2022-02-22 09:16:00|115.48|115.44|115.48|115.4|115.48|115.44|115.48|115.4|2668
1645521370000|2022-02-22 09:16:10|115.52|115.42|115.52|115.42|115.52|115.48|115.48|115.42|9889
1645521380000|2022-02-22 09:16:20|115.48|115.4|115.48|115.4|115.48|115.4|115.48|115.4|0
1645521390000|2022-02-22 09:16:30||115.42||115.42||115.42||115.42|6928
1645521400000|2022-02-22 09:16:40|115.52|115.44|115.56|115.44|115.56|115.48|115.52|115.42|4332
1645521410000|2022-02-22 09:16:50|115.54||115.52||115.54||115.52||70
1645521420000|2022-02-22 09:17:00|115.5|115.42|115.48|115.42|115.5|115.42|115.48|115.36|3986
1645521440000|2022-02-22 09:17:20|115.46|115.4|115.44|115.36|115.46|115.4|115.44|115.36|15099
1645521450000|2022-02-22 09:17:30|115.46|115.38|115.58|115.5|115.62|115.52|115.44|115.36|14034
1645521460000|2022-02-22 09:17:40|||||||||1485
1645521470000|2022-02-22 09:17:50|115.62|115.52|115.58|115.52|115.64|115.56|115.58|115.52|4331
1645521490000|2022-02-22 09:18:10|||||||||346
1645521510000|2022-02-22 09:18:30|||||||||9018
1645521530000|2022-02-22 09:18:50|115.56|115.5|115.52|115.44|115.56|115.5|115.52|115.44|7895
1645521540000|2022-02-22 09:19:00|115.5||115.5||115.5||115.5||0
1645521550000|2022-02-22 09:19:10|115.48|115.46|115.7|115.62|115.76|115.7|115.48|115.44|36042
1645521560000|2022-02-22 09:19:20||115.64||115.64||115.64||115.64|0
1645521570000|2022-02-22 09:19:30|115.72|115.66|115.88|115.82|115.9|115.82|115.72|115.66|10756
1645521600000|2022-02-22 09:20:00|115.92|115.84|115.94|115.86|115.94|115.86|115.92|115.84|3254
1645521610000|2022-02-22 09:20:10|116|115.88|116|115.9|116|115.9|116|115.88|1190
1645521620000|2022-02-22 09:20:20|115.98|115.88|115.92|115.84|115.98|115.88|115.9|115.82|26738
1645521630000|2022-02-22 09:20:30|115.94||115.94||115.94||115.94||0
1645521640000|2022-02-22 09:20:40|115.96|115.86|116.06|116|116.14|116|115.96|115.86|15376
1645521660000|2022-02-22 09:21:00|116.04|115.98|116.1|116.04|116.14|116.04|116.04|115.94|27747
1645521670000|2022-02-22 09:21:10|116.08|116.02|116.08|116.02|116.08|116.02|116.08|116|6624
1645521680000|2022-02-22 09:21:20|116.06|116|115.96|115.86|116.06|116|115.96|115.86|7404
1645521690000|2022-02-22 09:21:30||115.88||115.86||115.88||115.86|0
1645521700000|2022-02-22 09:21:40|115.86|115.84|115.98|115.9|116|115.9|115.86|115.78|24607
1645521710000|2022-02-22 09:21:50|||||||||250
1645521720000|2022-02-22 09:22:00|115.96|115.88|115.98|115.9|115.98|115.9|115.96|115.86|130
1645521730000|2022-02-22 09:22:10|115.96|115.88|115.92|115.84|115.96|115.88|115.92|115.84|0
1645521740000|2022-02-22 09:22:20|115.84|115.82|115.92|115.82|115.92|115.84|115.84|115.82|4000
1645521750000|2022-02-22 09:22:30|115.9|115.86|115.9|115.82|115.9|115.86|115.9|115.82|0
1645521760000|2022-02-22 09:22:40|115.82|115.8|115.88|115.84|115.9|115.84|115.82|115.8|4000
1645521770000|2022-02-22 09:22:50|115.9||115.9||115.9||115.9||1238
1645521780000|2022-02-22 09:23:00|115.92|115.86|115.86|115.8|115.92|115.86|115.86|115.8|10450
1645521790000|2022-02-22 09:23:10|115.88||115.86||115.88||115.86||0
1645521800000|2022-02-22 09:23:20|115.8|115.76|115.82|115.76|115.86|115.8|115.8|115.74|6535
1645521810000|2022-02-22 09:23:30|115.86|115.8|115.96|115.84|115.96|115.84|115.86|115.8|3
1645521820000|2022-02-22 09:23:40||115.86||115.86||115.88||115.86|0
1645521830000|2022-02-22 09:23:50|115.94|115.84|115.92|115.82|115.94|115.84|115.92|115.78|2869
1645521840000|2022-02-22 09:24:00|115.9||115.9||115.9||115.88||0
1645521850000|2022-02-22 09:24:10|115.88||115.88||115.88||115.88||0
1645521860000|2022-02-22 09:24:20|115.86|115.8|115.8|115.68|115.86|115.8|115.8|115.68|7299
1645521870000|2022-02-22 09:24:30|115.78||115.76||115.78||115.76||0
1645521880000|2022-02-22 09:24:40|||||||||250000
1645521900000|2022-02-22 09:25:00|115.6|115.66|115.76|115.66|115.76|115.66|115.6|115.52|358786
1645521910000|2022-02-22 09:25:10|115.78|115.68|115.8|115.7|115.82|115.7|115.78|115.68|0
1645521920000|2022-02-22 09:25:20|115.78|115.66|115.8|115.7|115.8|115.7|115.76|115.66|2500
1645521930000|2022-02-22 09:25:30|115.82||115.8||115.82||115.8||6008
1645521950000|2022-02-22 09:25:50|115.82||115.8||115.82||115.8||0
1645521960000|2022-02-22 09:26:00|115.82||115.8||115.82||115.78||30510
1645521970000|2022-02-22 09:26:10|115.82||115.82||115.82||115.82||0
1645521980000|2022-02-22 09:26:20|115.8||115.8||115.82||115.8||0
1645521990000|2022-02-22 09:26:30|||||||||5000
1645522000000|2022-02-22 09:26:40|115.82||115.82||115.82||115.82||0
1645522010000|2022-02-22 09:26:50|115.8|115.72|115.86|115.74|115.88|115.74|115.8|115.72|1516
1645522020000|2022-02-22 09:27:00|115.88|115.76|115.92|115.82|115.92|115.82|115.88|115.76|0
1645522030000|2022-02-22 09:27:10|115.9||115.92||115.92||115.9||0
1645522040000|2022-02-22 09:27:20|115.9|115.84|115.88|115.82|115.9|115.84|115.88|115.82|6000
1645522050000|2022-02-22 09:27:30|115.82|115.8|115.98|115.88|116|115.88|115.8|115.74|19419
1645522060000|2022-02-22 09:27:40|116||116||116||116||0
1645522070000|2022-02-22 09:27:50|115.88|115.86|116.02|115.92|116.02|115.92|115.88|115.84|13647
1645522080000|2022-02-22 09:28:00|116|115.94|116.14|116.02|116.16|116.02|115.98|115.94|11393
1645522090000|2022-02-22 09:28:10|116.16|116.04|116.18|116.1|116.26|116.18|116.14|116.04|27133
1645522100000|2022-02-22 09:28:20|116.16|116.12|116.08|116|116.2|116.12|116.06|115.94|69841
1645522110000|2022-02-22 09:28:30|116.1|116.04|116.14|116.06|116.14|116.06|116.08|116.04|1090
1645522120000|2022-02-22 09:28:40|116.12|116.04|116.06|115.96|116.12|116.04|116.06|115.96|10991
1645522130000|2022-02-22 09:28:50|116.04|115.94|115.94|115.86|116.04|115.94|115.94|115.86|0
1645522140000|2022-02-22 09:29:00|115.96|115.88|115.98|115.88|115.98|115.88|115.96|115.88|1
1645522150000|2022-02-22 09:29:10|116||115.98||116||115.98||4431
1645522160000|2022-02-22 09:29:20|115.96|115.84|115.9|115.84|115.96|115.84|115.9|115.84|6489
1645522170000|2022-02-22 09:29:30|||||||||1000
1645522180000|2022-02-22 09:29:40|115.92|115.86|115.94|115.84|115.94|115.86|115.92|115.84|0
1645522190000|2022-02-22 09:29:50|115.96|115.86|116|115.9|116.02|115.9|115.96|115.86|5949
1645522200000|2022-02-22 09:30:00|116.02||115.98||116.02||115.98||0
1645522220000|2022-02-22 09:30:20|||||||||1000
1645522230000|2022-02-22 09:30:30|115.96|115.92|115.96|115.92|115.96|115.94|115.96|115.86|42307
1645522240000|2022-02-22 09:30:40|115.94|115.88|115.92|115.84|115.94|115.88|115.92|115.82|3500
1645522250000|2022-02-22 09:30:50|115.96|115.86|115.98|115.88|115.98|115.9|115.96|115.86|6396
1645522260000|2022-02-22 09:31:00|115.94|115.86|115.74|115.64|115.94|115.86|115.74|115.62|6182
1645522270000|2022-02-22 09:31:10|115.76|115.66|115.86|115.74|115.86|115.76|115.76|115.66|8020
1645522280000|2022-02-22 09:31:20||115.72||115.74||115.74||115.72|60
1645522290000|2022-02-22 09:31:30|||||||||2000
1645522300000|2022-02-22 09:31:40|115.84|115.76|115.78|115.66|115.84|115.76|115.78|115.66|7740
1645522310000|2022-02-22 09:31:50|115.76|115.64|115.66|115.54|115.76|115.64|115.66|115.54|8866
1645522320000|2022-02-22 09:32:00||115.56||115.58||115.58||115.56|850
1645522330000|2022-02-22 09:32:10|||||||||321
1645522340000|2022-02-22 09:32:20|115.64|115.56|115.58|115.48|115.64|115.56|115.58|115.42|4571
1645522350000|2022-02-22 09:32:30||115.46||115.46||115.46||115.46|0
1645522360000|2022-02-22 09:32:40|115.56|115.44|115.5|115.38|115.56|115.44|115.5|115.38|4802
1645522370000|2022-02-22 09:32:50|115.46|115.4|115.42|115.32|115.46|115.4|115.4|115.28|16669
1645522380000|2022-02-22 09:33:00|115.44|115.34|115.54|115.44|115.54|115.44|115.44|115.34|12660
1645522390000|2022-02-22 09:33:10|115.56|115.46|115.62|115.5|115.62|115.52|115.56|115.46|14691
1645522400000|2022-02-22 09:33:20|115.6|115.46|115.54|115.42|115.6|115.46|115.54|115.42|0
1645522410000|2022-02-22 09:33:30|115.52|115.44|115.5|115.4|115.52|115.44|115.5|115.4|2600
1645522420000|2022-02-22 09:33:40|115.48||115.48||115.48||115.48||0
1645522430000|2022-02-22 09:33:50|115.5|115.42|115.58|115.46|115.58|115.48|115.5|115.42|6310
1645522440000|2022-02-22 09:34:00|115.6|115.48|115.62|115.5|115.62|115.5|115.6|115.48|185
1645522460000|2022-02-22 09:34:20|115.6|115.52|115.7|115.58|115.7|115.58|115.6|115.5|1293
1645522470000|2022-02-22 09:34:30||115.6||115.58||115.62||115.58|0
1645522480000|2022-02-22 09:34:40|115.72|115.6|115.74|115.64|115.74|115.64|115.7|115.6|1
1645522490000|2022-02-22 09:34:50|115.72|115.62|115.7|115.62|115.72|115.62|115.7|115.62|0
1645522500000|2022-02-22 09:35:00|115.72|115.64|115.72|115.64|115.72|115.64|115.72|115.62|0
1645522510000|2022-02-22 09:35:10||115.66||115.66||115.66||115.66|0
1645522530000|2022-02-22 09:35:30|115.76|115.68|115.9|115.78|115.9|115.78|115.76|115.68|2585
1645522540000|2022-02-22 09:35:40|115.92|115.8|115.88|115.78|115.98|115.86|115.88|115.78|4966
1645522550000|2022-02-22 09:35:50|115.86|115.76|115.84|115.78|115.86|115.78|115.84|115.76|5451
1645522560000|2022-02-22 09:36:00|||||||||5000
1645522570000|2022-02-22 09:36:10|115.82|115.76|115.8|115.76|115.82|115.76|115.8|115.76|269
1645522610000|2022-02-22 09:36:50|115.78|115.7|115.64|115.54|115.78|115.7|115.62|115.52|5826
1645522620000|2022-02-22 09:37:00|115.66|115.58|115.64|115.58|115.66|115.58|115.64|115.58|0
1645522630000|2022-02-22 09:37:10|115.66||115.66||115.66||115.66||0
1645522650000|2022-02-22 09:37:30|115.68|115.6|115.68|115.6|115.76|115.64|115.68|115.58|26344
1645522660000|2022-02-22 09:37:40|115.7|115.62|115.72|115.62|115.72|115.62|115.7|115.62|0
1645522670000|2022-02-22 09:37:50|115.74|115.64|115.74|115.66|115.82|115.74|115.74|115.64|5770
1645522680000|2022-02-22 09:38:00||115.68||115.68||115.68||115.68|0
1645522690000|2022-02-22 09:38:10||115.64||115.64||115.64||115.64|4620
1645522700000|2022-02-22 09:38:20||115.66||115.68||115.68||115.64|4289
1645522710000|2022-02-22 09:38:30|115.78||115.78||115.78||115.78||168
1645522720000|2022-02-22 09:38:40|115.8|115.7|115.92|115.82|115.92|115.82|115.8|115.7|11291
1645522730000|2022-02-22 09:38:50|115.94||115.9||115.96||115.9||15880
1645522740000|2022-02-22 09:39:00|115.94|115.84|115.98|115.88|116|115.88|115.92|115.84|0
1645522750000|2022-02-22 09:39:10|||||||||592
1645522780000|2022-02-22 09:39:40||115.9||115.9||115.9||115.9|8573
1645522790000|2022-02-22 09:39:50|115.96|115.88|116|115.9|116|115.9|115.96|115.88|0
1645522800000|2022-02-22 09:40:00|115.96|115.88|115.96|115.9|115.96|115.9|115.96|115.88|10333
1645522810000|2022-02-22 09:40:10|116|115.92|116.02|115.92|116.04|115.92|116|115.92|0
1645522820000|2022-02-22 09:40:20|116|115.94|116.1|116|116.12|116|116|115.94|68
1645522830000|2022-02-22 09:40:30|116.08|115.98|116.02|115.92|116.08|115.98|116.02|115.92|4112
1645522850000|2022-02-22 09:40:50|116.04|115.94|116.04|115.96|116.04|115.96|116.04|115.94|0
1645522860000|2022-02-22 09:41:00|116|115.94|116|115.92|116|115.94|116|115.92|852
1645522870000|2022-02-22 09:41:10|||||||||100
1645522900000|2022-02-22 09:41:40|116.04|115.94|116.04|115.94|116.04|115.94|116.02|115.92|7
1645522910000|2022-02-22 09:41:50|116.06|115.98|116.06|115.98|116.06|115.98|116.06|115.98|0
1645522920000|2022-02-22 09:42:00|116.08|116|116.16|116.08|116.18|116.08|116.08|116|0
1645522930000|2022-02-22 09:42:10|116.18|116.1|116.2|116.1|116.22|116.1|116.18|116.1|0
1645522960000|2022-02-22 09:42:40||116.12||116.12||116.12||116.12|13242
1645522970000|2022-02-22 09:42:50|116.18|116.1|116.14|116.02|116.18|116.12|116.06|115.96|22215
1645522980000|2022-02-22 09:43:00|116.1|115.98|116.02|115.96|116.1|115.98|116.02|115.96|10329
1645523040000|2022-02-22 09:44:00|116|115.92|115.9|115.82|116|115.92|115.9|115.8|6008
1645523050000|2022-02-22 09:44:10|115.92||115.92||115.92||115.92||5
1645523060000|2022-02-22 09:44:20|115.88||115.88||115.88||115.88||0
1645523070000|2022-02-22 09:44:30|115.84|115.8|115.82|115.76|115.84|115.8|115.82|115.76|2862
1645523080000|2022-02-22 09:44:40|115.8|115.74|115.56|115.48|115.8|115.74|115.56|115.46|5793
1645523090000|2022-02-22 09:44:50|115.54|115.46|115.58|115.5|115.64|115.54|115.52|115.44|8165
1645523100000|2022-02-22 09:45:00|115.64|115.52|115.68|115.54|115.68|115.58|115.64|115.52|1778
1645523110000|2022-02-22 09:45:10|115.64||115.64||115.64||115.64||0
1645523130000|2022-02-22 09:45:30|115.62|115.52|115.6|115.52|115.62|115.52|115.6|115.52|1109
1645523150000|2022-02-22 09:45:50|||||||||4380
1645523160000|2022-02-22 09:46:00|||||||||6879
1645523190000|2022-02-22 09:46:30|||||||||13550
1645523200000|2022-02-22 09:46:40|115.58|115.5|115.5|115.38|115.58|115.5|115.5|115.38|23307
1645523210000|2022-02-22 09:46:50|115.52|115.4|115.6|115.52|115.6|115.52|115.48|115.4|27490
1645523220000|2022-02-22 09:47:00|115.64|115.54|115.64|115.54|115.64|115.54|115.64|115.54|139
1645523230000|2022-02-22 09:47:10|115.66||115.66||115.66||115.64||2000
1645523240000|2022-02-22 09:47:20|115.64|115.56|115.64|115.56|115.64|115.56|115.64|115.56|5073
1645523250000|2022-02-22 09:47:30|115.66|115.58|115.64|115.58|115.66|115.58|115.64|115.58|50
1645523260000|2022-02-22 09:47:40|||||||||2250
1645523270000|2022-02-22 09:47:50|115.66|115.6|115.56|115.48|115.66|115.6|115.56|115.48|11705
1645523280000|2022-02-22 09:48:00|115.6|115.46|115.54|115.46|115.6|115.5|115.48|115.46|9965
1645523290000|2022-02-22 09:48:10|115.52|115.44|115.5|115.4|115.52|115.44|115.5|115.4|2591
1645523300000|2022-02-22 09:48:20||115.42||115.4||115.42||115.4|70
1645523320000|2022-02-22 09:48:40|||||||||500
1645523340000|2022-02-22 09:49:00||115.42||115.4||115.42||115.4|8612
1645523350000|2022-02-22 09:49:10|115.52|115.42|115.58|115.48|115.6|115.48|115.52|115.42|22134
1645523360000|2022-02-22 09:49:20|115.6||115.6||115.6||115.58||0
1645523370000|2022-02-22 09:49:30|115.58||115.58||115.58||115.58||0
1645523380000|2022-02-22 09:49:40|115.6||115.58||115.6||115.58||752
1645523390000|2022-02-22 09:49:50|115.56|115.44|115.54|115.44|115.58|115.44|115.5|115.42|8000
1645523400000|2022-02-22 09:50:00||115.42||115.44||115.44||115.42|0
1645523410000|2022-02-22 09:50:10|115.56|115.42|115.68|115.6|115.72|115.62|115.56|115.42|3817
1645523430000|2022-02-22 09:50:30|115.66|115.58|115.72|115.62|115.72|115.62|115.64|115.56|257
1645523440000|2022-02-22 09:50:40|115.74|115.72|115.74|115.62|115.74|115.72|115.72|115.62|12500
1645523450000|2022-02-22 09:50:50|115.76|115.64|115.86|115.74|115.86|115.74|115.76|115.64|0
1645523460000|2022-02-22 09:51:00|115.84||115.84||115.84||115.84||3382
1645523470000|2022-02-22 09:51:10|115.86||115.86||115.86||115.86||0
1645523480000|2022-02-22 09:51:20|115.84||115.84||115.84||115.84||3
1645523490000|2022-02-22 09:51:30|||||||||6
1645523500000|2022-02-22 09:51:40|115.86||115.86||115.86||115.86||2
1645523510000|2022-02-22 09:51:50|115.84||115.84||115.86||115.84||0
1645523520000|2022-02-22 09:52:00|115.86||115.86||115.86||115.84||1786
1645523530000|2022-02-22 09:52:10|115.84||115.84||115.86||115.84||0
1645523540000|2022-02-22 09:52:20|115.86||115.86||115.86||115.86||0
1645523560000|2022-02-22 09:52:40|115.84|115.76|116|115.9|116|115.9|115.84|115.76|7843
1645523570000|2022-02-22 09:52:50|116.02|115.92|116.02|115.94|116.04|115.94|116|115.92|2561
1645523580000|2022-02-22 09:53:00|116|115.92|115.84|115.76|116|115.92|115.82|115.72|79484
1645523590000|2022-02-22 09:53:10|115.86|115.78|115.9|115.78|115.9|115.78|115.86|115.78|0
1645523610000|2022-02-22 09:53:30|115.92||115.9||115.94||115.9||0
1645523630000|2022-02-22 09:53:50|115.88||115.88||115.88||115.88||0
1645523640000|2022-02-22 09:54:00|115.9|115.8|115.88|115.78|115.9|115.82|115.88|115.78|5518
1645523650000|2022-02-22 09:54:10|||||||||55008
1645523700000|2022-02-22 09:55:00|115.86|115.8|115.72|115.66|115.86|115.8|115.72|115.58|21040
1645523710000|2022-02-22 09:55:10|115.74|115.64|115.7|115.64|115.76|115.64|115.7|115.6|348
1645523720000|2022-02-22 09:55:20|115.68|115.6|115.62|115.5|115.68|115.6|115.62|115.5|13204
1645523730000|2022-02-22 09:55:30|115.6|115.48|115.5|115.4|115.6|115.48|115.5|115.38|2752
1645523740000|2022-02-22 09:55:40|115.48|115.38|115.46|115.36|115.48|115.38|115.46|115.34|7929
1645523750000|2022-02-22 09:55:50|115.44|115.34|115.38|115.24|115.44|115.34|115.38|115.2|13161
1645523760000|2022-02-22 09:56:00|115.36|115.26|115.26|115.2|115.36|115.26|115.26|115.2|6260
1645523770000|2022-02-22 09:56:10|115.28|115.22|115.26|115.14|115.32|115.22|115.26|115.14|7000
1645523800000|2022-02-22 09:56:40|115.24|115.12|115.1|115|115.24|115.12|115.1|114.98|3210
1645523810000|2022-02-22 09:56:50|115.08|114.98|115.04|114.96|115.08|115|115|114.96|19509
1645523820000|2022-02-22 09:57:00|115.08|114.98|115.14|115.06|115.14|115.06|115.08|114.98|830
1645523830000|2022-02-22 09:57:10|115.16|115.08|115.22|115.1|115.22|115.12|115.14|115.06|1402
1645523840000|2022-02-22 09:57:20||115.12||115.12||115.12||115.12|0
1645523850000|2022-02-22 09:57:30||115.14||115.12||115.14||115.12|1150
1645523860000|2022-02-22 09:57:40|115.24|115.14|115.28|115.2|115.32|115.22|115.24|115.14|3252
1645523870000|2022-02-22 09:57:50|115.34|115.22|115.34|115.22|115.34|115.22|115.34|115.22|852
1645523890000|2022-02-22 09:58:10|115.26|115.2|115.24|115.2|115.32|115.2|115.24|115.2|7516
1645523900000|2022-02-22 09:58:20|115.22|115.18|115.16|115.06|115.22|115.18|115.16|115.02|5745
1645523920000|2022-02-22 09:58:40|115.18|115.08|115.18|115.1|115.22|115.1|115.18|115.08|29
1645523940000|2022-02-22 09:59:00|||||||||1
1645523970000|2022-02-22 09:59:30|||||||||403
1645523980000|2022-02-22 09:59:40|115.16||115.14||115.16||115.14||8
1645523990000|2022-02-22 09:59:50|115.16|115.12|115.18|115.1|115.18|115.12|115.16|115.1|3200
1645524000000|2022-02-22 10:00:00||115.12||115.1||115.12||115.1|0
1645524010000|2022-02-22 10:00:10|115.2|115.08|115.26|115.16|115.28|115.16|115.2|115.08|16
1645524020000|2022-02-22 10:00:20|115.3|115.18|115.38|115.26|115.38|115.26|115.3|115.18|23099
1645524030000|2022-02-22 10:00:30|115.4|115.28|115.4|115.3|115.4|115.3|115.4|115.28|10
1645524040000|2022-02-22 10:00:40|||||||||420
1645524050000|2022-02-22 10:00:50|115.42|115.32|115.44|115.34|115.44|115.34|115.42|115.32|415
1645524070000|2022-02-22 10:01:10|115.42|115.36|115.38|115.3|115.42|115.38|115.36|115.3|14833
1645524090000|2022-02-22 10:01:30|115.36|115.26|115.3|115.22|115.36|115.26|115.3|115.22|7290
1645524100000|2022-02-22 10:01:40|115.28|115.2|115.16|115.06|115.28|115.2|115.12|115.06|6247
1645524120000|2022-02-22 10:02:00|115.14||115.16||115.16||115.14||59
1645524130000|2022-02-22 10:02:10|||||||||854
1645524170000|2022-02-22 10:02:50|115.14|115.04|115.12|115.04|115.14|115.04|115.12|115.02|2527
1645524180000|2022-02-22 10:03:00|115.14|115.06|115.16|115.08|115.16|115.08|115.14|115.06|5346
1645524190000|2022-02-22 10:03:10|115.14|115.06|115.14|115.04|115.14|115.06|115.14|115.04|3497
1645524210000|2022-02-22 10:03:30|115.16|115.06|115.16|115.08|115.16|115.08|115.16|115.06|10
1645524220000|2022-02-22 10:03:40|||||||||2592
1645524230000|2022-02-22 10:03:50|115.18|115.1|115.38|115.28|115.38|115.28|115.18|115.1|8022
1645524240000|2022-02-22 10:04:00|115.4||115.4||115.4||115.36||0
1645524250000|2022-02-22 10:04:10|115.38|115.3|115.42|115.34|115.42|115.34|115.38|115.3|9596
1645524260000|2022-02-22 10:04:20|115.46|115.36|115.44|115.36|115.54|115.42|115.44|115.36|8161
1645524270000|2022-02-22 10:04:30|115.42|115.32|115.4|115.28|115.42|115.32|115.34|115.24|4909
1645524280000|2022-02-22 10:04:40|115.42|115.3|115.44|115.34|115.44|115.34|115.42|115.3|0
1645524310000|2022-02-22 10:05:10|115.48|115.36|115.48|115.36|115.48|115.36|115.48|115.36|0
1645524330000|2022-02-22 10:05:30|115.46||115.46||115.48||115.44||0
1645524340000|2022-02-22 10:05:40|115.48|115.38|115.52|115.4|115.52|115.4|115.48|115.38|115
1645524360000|2022-02-22 10:06:00|115.54|115.42|115.54|115.44|115.54|115.44|115.54|115.42|0
1645524370000|2022-02-22 10:06:10|115.56||115.56||115.56||115.54||2447
1645524380000|2022-02-22 10:06:20|115.58|115.46|115.52|115.44|115.58|115.48|115.52|115.44|2003
1645524390000|2022-02-22 10:06:30|115.56|115.46|115.6|115.48|115.6|115.48|115.56|115.46|0
1645524400000|2022-02-22 10:06:40|115.58||115.58||115.58||115.58||3425
1645524410000|2022-02-22 10:06:50|115.6|115.5|115.6|115.52|115.62|115.52|115.6|115.5|41
1645524430000|2022-02-22 10:07:10|115.62|115.54|115.62|115.54|115.66|115.54|115.62|115.54|3761
1645524450000|2022-02-22 10:07:30|||||||||2036
1645524460000|2022-02-22 10:07:40|115.66|115.56|115.74|115.64|115.76|115.66|115.66|115.56|11542
1645524470000|2022-02-22 10:07:50||115.66||115.64||115.66||115.64|170
1645524480000|2022-02-22 10:08:00|115.78|115.66|115.76|115.68|115.78|115.68|115.76|115.66|0
1645524490000|2022-02-22 10:08:10|115.78|115.7|115.76|115.7|115.78|115.7|115.76|115.7|0
1645524500000|2022-02-22 10:08:20|115.78||115.78||115.78||115.78||8274
1645524510000|2022-02-22 10:08:30|115.74|115.72|115.74|115.72|115.74|115.72|115.74|115.72|0
1645524520000|2022-02-22 10:08:40|115.78|115.74|115.92|115.82|115.92|115.82|115.78|115.74|2
1645524530000|2022-02-22 10:08:50|115.94|115.84|115.82|115.76|115.94|115.84|115.8|115.76|33418
1645524540000|2022-02-22 10:09:00|115.84||115.84||115.84||115.84||441
1645524550000|2022-02-22 10:09:10|115.82||115.82||115.82||115.82||941
1645524560000|2022-02-22 10:09:20|115.8|115.74|115.76|115.7|115.8|115.74|115.76|115.7|17570
1645524570000|2022-02-22 10:09:30|115.74|115.68|115.72|115.62|115.74|115.68|115.72|115.62|2899
1645524580000|2022-02-22 10:09:40|115.74|115.64|115.7|115.62|115.76|115.66|115.7|115.6|0
1645524590000|2022-02-22 10:09:50|115.72|115.64|115.74|115.64|115.74|115.64|115.7|115.62|0
1645524600000|2022-02-22 10:10:00|115.7|115.6|115.62|115.52|115.7|115.6|115.62|115.52|2520
1645524610000|2022-02-22 10:10:10||115.54||115.54||115.54||115.54|0
1645524620000|2022-02-22 10:10:20|115.6|115.52|115.58|115.52|115.6|115.52|115.58|115.52|5616
1645524630000|2022-02-22 10:10:30|||||||||2038
1645524640000|2022-02-22 10:10:40|115.56|115.48|115.54|115.46|115.56|115.48|115.54|115.46|54
1645524660000|2022-02-22 10:11:00|115.56|115.44|115.54|115.46|115.56|115.46|115.52|115.44|19
1645524680000|2022-02-22 10:11:20|115.52|115.44|115.54|115.46|115.54|115.46|115.52|115.44|2443
1645524690000|2022-02-22 10:11:30|115.5|115.48|115.54|115.44|115.54|115.48|115.48|115.44|26285
1645524700000|2022-02-22 10:11:40|115.56|115.46|115.62|115.52|115.62|115.52|115.56|115.46|0
1645524710000|2022-02-22 10:11:50|115.64|115.54|115.64|115.56|115.7|115.62|115.62|115.54|4433
1645524730000|2022-02-22 10:12:10|115.66|115.58|115.66|115.58|115.68|115.58|115.66|115.56|3608
1645524740000|2022-02-22 10:12:20|115.64|115.6|115.64|115.6|115.64|115.6|115.64|115.6|1547
1645524750000|2022-02-22 10:12:30|115.68|115.62|115.84|115.76|115.84|115.76|115.68|115.62|6471
1645524760000|2022-02-22 10:12:40|115.82|115.74|115.76|115.68|115.82|115.74|115.76|115.68|859
1645524790000|2022-02-22 10:13:10||115.7||115.7||115.7||115.68|0
1645524820000|2022-02-22 10:13:40|||||||||1719
1645524830000|2022-02-22 10:13:50|115.78||115.78||115.78||115.78||120
1645524840000|2022-02-22 10:14:00|||||||||897
1645524850000|2022-02-22 10:14:10|115.8|115.72|115.84|115.74|115.84|115.76|115.8|115.72|8
1645524860000|2022-02-22 10:14:20||115.76||115.78||115.78||115.76|0
1645524880000|2022-02-22 10:14:40|115.86|115.8|115.94|115.86|116.02|115.92|115.86|115.8|27973
1645524890000|2022-02-22 10:14:50|115.96|115.88|115.94|115.86|115.96|115.88|115.92|115.86|576
1645524900000|2022-02-22 10:15:00|115.92|115.84|115.94|115.84|115.94|115.86|115.88|115.84|4651
1645524910000|2022-02-22 10:15:10|115.9|115.82|115.82|115.76|115.9|115.82|115.82|115.74|10650
1645524920000|2022-02-22 10:15:20|115.84||115.82||115.84||115.82||0
1645524930000|2022-02-22 10:15:30||115.78||115.76||115.78||115.76|94
1645524940000|2022-02-22 10:15:40|115.84||115.84||115.84||115.84||2602
1645524960000|2022-02-22 10:16:00||115.78||115.78||115.78||115.76|0
1645524970000|2022-02-22 10:16:10|115.88|115.76|115.9|115.8|115.92|115.8|115.88|115.76|675
1645524980000|2022-02-22 10:16:20|115.88|115.78|115.84|115.78|115.88|115.78|115.84|115.78|4057
1645524990000|2022-02-22 10:16:30|||||||||1784
1645525000000|2022-02-22 10:16:40|115.82|115.76|115.7|115.62|115.82|115.76|115.7|115.62|4286
1645525010000|2022-02-22 10:16:50|115.72|115.64|115.72|115.64|115.72|115.64|115.72|115.64|0
1645525020000|2022-02-22 10:17:00|115.74|115.66|115.96|115.86|115.96|115.86|115.74|115.66|3502
1645525030000|2022-02-22 10:17:10||115.88||115.88||115.88||115.86|0
1645525040000|2022-02-22 10:17:20|115.94|115.84|115.96|115.86|115.96|115.88|115.9|115.82|3683
1645525050000|2022-02-22 10:17:30|115.94|115.88|115.92|115.84|115.96|115.88|115.88|115.82|4425
1645525060000|2022-02-22 10:17:40|115.9|115.82|115.9|115.8|115.92|115.84|115.86|115.78|17321
1645525070000|2022-02-22 10:17:50|115.88|115.78|115.9|115.8|115.9|115.82|115.86|115.78|3467
1645525090000|2022-02-22 10:18:10||115.82||115.82||115.82||115.82|50
1645525100000|2022-02-22 10:18:20|||||||||1732
1645525110000|2022-02-22 10:18:30|115.92|115.84|115.92|115.84|115.92|115.84|115.92|115.84|46
1645525130000|2022-02-22 10:18:50|115.94|115.86|115.96|115.9|116|115.92|115.94|115.86|698
1645525160000|2022-02-22 10:19:20|116|115.92|116.1|116.02|116.1|116.02|116|115.92|2772
1645525170000|2022-02-22 10:19:30|116.08|116|116.08|116|116.08|116|116.04|116|6182
1645525180000|2022-02-22 10:19:40|116.1|116.02|116.1|116.02|116.1|116.02|116.08|116.02|870
1645525190000|2022-02-22 10:19:50|116.14|116.04|116.2|116.12|116.22|116.12|116.14|116.02|24748
1645525200000|2022-02-22 10:20:00|116.22|116.14|116.18|116.08|116.24|116.16|116.18|116.06|12781
1645525210000|2022-02-22 10:20:10||116.1||116.08||116.1||116.08|0
1645525220000|2022-02-22 10:20:20||116.1||116.1||116.1||116.1|1000
1645525280000|2022-02-22 10:21:20||116.12||116.12||116.12||116.1|0
1645525290000|2022-02-22 10:21:30|116.2|116.14|116.18|116.12|116.22|116.2|116.18|116.12|24533
1645525300000|2022-02-22 10:21:40|116.2|116.14|116.22|116.14|116.22|116.14|116.2|116.14|2000
1645525320000|2022-02-22 10:22:00|116.2|116.16|116.22|116.14|116.22|116.16|116.2|116.14|19455
1645525330000|2022-02-22 10:22:10|116.2|116.12|116.22|116.14|116.22|116.14|116.16|116.12|15158
1645525340000|2022-02-22 10:22:20||116.2||116.14||116.2||116.14|2383
1645525350000|2022-02-22 10:22:30|||||||||3000
1645525380000|2022-02-22 10:23:00|116.24|116.16|116.38|116.3|116.4|116.3|116.24|116.16|4070
1645525390000|2022-02-22 10:23:10|116.36|116.28|116.36|116.28|116.36|116.3|116.28|116.22|17341
1645525400000|2022-02-22 10:23:20|116.38|116.3|116.48|116.38|116.5|116.38|116.38|116.3|4280
1645525410000|2022-02-22 10:23:30|116.46|116.4|116.42|116.36|116.46|116.4|116.4|116.34|2152
1645525420000|2022-02-22 10:23:40|116.44||116.44||116.44||116.44||0
1645525430000|2022-02-22 10:23:50|116.4|116.34|116.38|116.28|116.44|116.36|116.34|116.26|16187
1645525440000|2022-02-22 10:24:00||116.26||116.28||116.3||116.26|2211
1645525450000|2022-02-22 10:24:10|116.36|116.3|116.36|116.26|116.36|116.32|116.32|116.26|5950
1645525480000|2022-02-22 10:24:40|116.34||116.32||116.34||116.32||0
1645525520000|2022-02-22 10:25:20|||||||||7820
1645525530000|2022-02-22 10:25:30|116.3|116.22|116.28|116.2|116.3|116.24|116.28|116.2|3279
1645525540000|2022-02-22 10:25:40|||||||||4003
1645525570000|2022-02-22 10:26:10|||||||||11779
1645525600000|2022-02-22 10:26:40|116.3|116.22|116.36|116.26|116.36|116.28|116.3|116.22|14319
1645525610000|2022-02-22 10:26:50|116.34|116.28|116.34|116.26|116.36|116.28|116.34|116.26|700
1645525640000|2022-02-22 10:27:20||116.28||116.26||116.28||116.26|300
1645525680000|2022-02-22 10:28:00|116.32||116.32||116.32||116.32||0
1645525690000|2022-02-22 10:28:10|116.34|116.28|116.42|116.34|116.42|116.34|116.34|116.28|751
1645525700000|2022-02-22 10:28:20|116.4||116.4||116.4||116.38||7746
1645525720000|2022-02-22 10:28:40|116.42|116.36|116.4|116.34|116.44|116.36|116.4|116.34|35832
1645525730000|2022-02-22 10:28:50|116.38|116.32|116.34|116.28|116.38|116.34|116.34|116.28|16119
1645525740000|2022-02-22 10:29:00|116.36||116.34||116.38||116.34||0
1645525750000|2022-02-22 10:29:10|116.38|116.3|116.38|116.3|116.4|116.32|116.38|116.28|115
1645525760000|2022-02-22 10:29:20|116.34|116.28|116.36|116.26|116.36|116.3|116.32|116.24|8196
1645525770000|2022-02-22 10:29:30|116.34|116.28|116.34|116.28|116.34|116.3|116.34|116.28|4
1645525790000|2022-02-22 10:29:50|116.32|116.26|116.3|116.24|116.32|116.26|116.3|116.24|431
1645525800000|2022-02-22 10:30:00|||||||||2863
1645525810000|2022-02-22 10:30:10|116.28|116.22|116.26|116.2|116.28|116.22|116.26|116.2|4385
1645525820000|2022-02-22 10:30:20|116.28|116.22|116.24|116.2|116.3|116.22|116.24|116.2|2030
1645525840000|2022-02-22 10:30:40|116.22|116.16|116.22|116.14|116.24|116.16|116.2|116.1|9371
1645525850000|2022-02-22 10:30:50|116.24|116.16|116.26|116.2|116.26|116.22|116.24|116.16|1406
1645525860000|2022-02-22 10:31:00|116.2|116.18|116.26|116.18|116.26|116.2|116.2|116.18|9000
1645525870000|2022-02-22 10:31:10|116.24|116.16|116.24|116.14|116.24|116.16|116.2|116.14|4885
1645525880000|2022-02-22 10:31:20||116.16||116.16||116.16||116.16|0
1645525920000|2022-02-22 10:32:00|116.26|116.18|116.38|116.3|116.38|116.3|116.26|116.18|1857
1645525930000|2022-02-22 10:32:10|116.36|116.28|116.34|116.24|116.36|116.28|116.3|116.24|9118
1645525940000|2022-02-22 10:32:20|116.32|116.22|116.3|116.2|116.32|116.22|116.28|116.2|240
1645525950000|2022-02-22 10:32:30|116.28||116.26||116.28||116.26||0
1645525960000|2022-02-22 10:32:40|116.24|116.16|116.22|116.14|116.24|116.16|116.22|116.1|5800
1645525980000|2022-02-22 10:33:00|116.2|116.12|116.18|116.14|116.2|116.14|116.18|116.08|2880
1645525990000|2022-02-22 10:33:10|116.16|116.1|116.14|116.04|116.16|116.1|116.14|116.02|3548
1645526000000|2022-02-22 10:33:20||116.06||116.06||116.06||116.06|7000
1645526010000|2022-02-22 10:33:30||116.04||116.02||116.04||116.02|0
1645526020000|2022-02-22 10:33:40||116.04||116.04||116.04||116.04|0
1645526040000|2022-02-22 10:34:00|116.12||116.12||116.12||116.12||1577
1645526050000|2022-02-22 10:34:10||116.06||116.06||116.06||116.06|0
1645526070000|2022-02-22 10:34:30|||||||||981
1645526080000|2022-02-22 10:34:40||116.08||116.08||116.08||116.08|858
1645526090000|2022-02-22 10:34:50|116.16|116.1|116.14|116.1|116.22|116.14|116.14|116.08|8718
1645526100000|2022-02-22 10:35:00|116.12||116.14||116.14||116.12||0
1645526130000|2022-02-22 10:35:30|116.16|116.12|116.18|116.1|116.2|116.14|116.16|116.1|3164
1645526140000|2022-02-22 10:35:40|116.2|116.12|116.3|116.2|116.3|116.22|116.2|116.12|3774
1645526150000|2022-02-22 10:35:50|116.28|116.18|116.26|116.18|116.28|116.18|116.26|116.18|1540
1645526160000|2022-02-22 10:36:00|116.28|116.2|116.28|116.2|116.3|116.22|116.28|116.2|0
1645526170000|2022-02-22 10:36:10|116.3|116.22|116.38|116.28|116.38|116.28|116.3|116.22|2002
1645526200000|2022-02-22 10:36:40|116.4|116.3|116.42|116.32|116.42|116.32|116.4|116.3|25
1645526210000|2022-02-22 10:36:50|116.4||116.42||116.42||116.4||0
1645526220000|2022-02-22 10:37:00|116.4|116.3|116.34|116.28|116.4|116.3|116.32|116.28|7384
1645526230000|2022-02-22 10:37:10|116.36|116.3|116.4|116.32|116.44|116.32|116.36|116.3|7909
1645526250000|2022-02-22 10:37:30|116.38|116.34|116.5|116.42|116.52|116.42|116.38|116.34|1486
1645526260000|2022-02-22 10:37:40|116.52|116.44|116.66|116.58|116.68|116.58|116.52|116.44|2255
1645526270000|2022-02-22 10:37:50|116.64|116.56|116.58|116.5|116.66|116.58|116.58|116.5|6075
1645526280000|2022-02-22 10:38:00|116.56|116.48|116.54|116.46|116.56|116.48|116.52|116.42|4969
1645526290000|2022-02-22 10:38:10|116.56|116.48|116.54|116.44|116.58|116.5|116.54|116.44|2032
1645526300000|2022-02-22 10:38:20||116.46||116.46||116.46||116.46|100
1645526310000|2022-02-22 10:38:30|116.56|116.48|116.58|116.48|116.58|116.48|116.56|116.48|1716
1645526320000|2022-02-22 10:38:40|116.56||116.58||116.58||116.56||1000
1645526330000|2022-02-22 10:38:50|116.6|116.5|116.64|116.52|116.64|116.52|116.6|116.5|0
1645526340000|2022-02-22 10:39:00|116.62||116.62||116.62||116.62||0
1645526350000|2022-02-22 10:39:10|116.6||116.64||116.64||116.6||8530
1645526360000|2022-02-22 10:39:20|116.62||116.62||116.62||116.62||0
1645526370000|2022-02-22 10:39:30|116.64|116.54|116.66|116.56|116.68|116.6|116.62|116.54|1351
1645526380000|2022-02-22 10:39:40|116.68|116.58|116.66|116.6|116.68|116.66|116.66|116.58|1149
1645526390000|2022-02-22 10:39:50|116.68|116.66|116.68|116.6|116.72|116.68|116.68|116.6|25865
1645526400000|2022-02-22 10:40:00|116.72|116.62|116.78|116.68|116.8|116.68|116.72|116.62|26149
1645526410000|2022-02-22 10:40:10|116.76|116.7|116.82|116.74|116.88|116.76|116.76|116.7|12356
1645526420000|2022-02-22 10:40:20|||||||||300
1645526440000|2022-02-22 10:40:40|116.84|116.76|116.84|116.76|116.88|116.8|116.8|116.74|10600
1645526450000|2022-02-22 10:40:50|116.82|116.78|116.88|116.78|116.92|116.8|116.82|116.78|3426
1645526460000|2022-02-22 10:41:00||116.8||116.8||116.8||116.8|0
1645526490000|2022-02-22 10:41:30|116.86|116.82|116.88|116.82|116.88|116.82|116.86|116.82|4048
1645526500000|2022-02-22 10:41:40|116.9|116.84|116.9|116.82|116.9|116.84|116.88|116.82|2869
1645526520000|2022-02-22 10:42:00||116.84||116.84||116.84||116.84|6464
1645526530000|2022-02-22 10:42:10|116.88||116.88||116.88||116.88||0
1645526550000|2022-02-22 10:42:30|||||||||3279
1645526560000|2022-02-22 10:42:40|116.86|116.82|116.88|116.78|116.88|116.82|116.84|116.78|13476
1645526570000|2022-02-22 10:42:50|116.86|116.8|116.86|116.78|116.86|116.8|116.86|116.78|2000
1645526580000|2022-02-22 10:43:00|116.88|116.8|116.88|116.8|116.88|116.8|116.88|116.8|2000
1645526600000|2022-02-22 10:43:20|116.84|116.78|116.84|116.74|116.84|116.78|116.8|116.74|5399
1645526610000|2022-02-22 10:43:30|116.82||116.82||116.82||116.82||42
1645526620000|2022-02-22 10:43:40|116.84||116.8||116.84||116.8||0
1645526630000|2022-02-22 10:43:50|||||||||821
1645526660000|2022-02-22 10:44:20|116.78|116.72|116.78|116.7|116.78|116.72|116.78|116.68|969
1645526670000|2022-02-22 10:44:30||116.68||116.68||116.68||116.68|0
1645526680000|2022-02-22 10:44:40||116.7||116.7||116.7||116.7|0
1645526690000|2022-02-22 10:44:50|||||||||1800
1645526700000|2022-02-22 10:45:00|116.8|116.72|116.88|116.76|116.9|116.78|116.78|116.72|3280
1645526710000|2022-02-22 10:45:10|116.86|116.78|116.88|116.78|116.88|116.78|116.86|116.78|4278
1645526720000|2022-02-22 10:45:20|116.82|116.76|116.82|116.78|116.82|116.78|116.82|116.74|9506
1645526730000|2022-02-22 10:45:30|116.86||116.88||116.88||116.86||1918
1645526740000|2022-02-22 10:45:40|116.86||116.88||116.88||116.86||5000
1645526750000|2022-02-22 10:45:50|116.82|116.76|116.74|116.68|116.82|116.76|116.72|116.68|8859
1645526760000|2022-02-22 10:46:00|116.72|116.64|116.68|116.6|116.72|116.64|116.66|116.56|829
1645526770000|2022-02-22 10:46:10|116.7|116.58|116.68|116.58|116.7|116.58|116.68|116.58|2700
1645526780000|2022-02-22 10:46:20|116.7|116.6|116.7|116.64|116.74|116.66|116.7|116.6|1175
1645526800000|2022-02-22 10:46:40|116.68|116.62|116.72|116.64|116.74|116.66|116.68|116.62|9292
1645526810000|2022-02-22 10:46:50||116.66||116.66||116.66||116.66|0
1645526820000|2022-02-22 10:47:00||116.64||116.64||116.64||116.64|0
1645526860000|2022-02-22 10:47:40|116.68|116.62|116.64|116.6|116.68|116.62|116.64|116.6|6251
1645526870000|2022-02-22 10:47:50|116.66||116.68||116.68||116.66||0
1645526880000|2022-02-22 10:48:00|116.72|116.62|116.72|116.6|116.72|116.62|116.72|116.6|0
1645526890000|2022-02-22 10:48:10|116.68|116.62|116.72|116.62|116.72|116.64|116.68|116.6|0
1645526900000|2022-02-22 10:48:20||116.64||116.66||116.66||116.62|0
1645526910000|2022-02-22 10:48:30|116.74|116.68|116.78|116.7|116.8|116.7|116.72|116.66|3498
1645526920000|2022-02-22 10:48:40|116.8||116.78||116.8||116.78||0
1645526940000|2022-02-22 10:49:00||116.72||116.74||116.74||116.72|2000
1645526950000|2022-02-22 10:49:10|||||||||1014
1645526960000|2022-02-22 10:49:20|116.84|116.76|116.84|116.78|116.92|116.82|116.84|116.76|875
1645526990000|2022-02-22 10:49:50|116.88|116.8|116.88|116.78|116.88|116.8|116.88|116.78|851
1645527000000|2022-02-22 10:50:00||116.8||116.8||116.8||116.8|0
1645527010000|2022-02-22 10:50:10|116.86|116.78|116.8|116.74|116.86|116.78|116.8|116.72|5462
1645527020000|2022-02-22 10:50:20|||||||||1000
1645527030000|2022-02-22 10:50:30|116.82|116.76|116.78|116.74|116.82|116.76|116.78|116.74|3200
1645527040000|2022-02-22 10:50:40|116.8|116.76|116.92|116.84|116.96|116.86|116.8|116.76|9346
1645527060000|2022-02-22 10:51:00|116.94|116.86|116.98|116.9|116.98|116.9|116.94|116.86|3000
1645527070000|2022-02-22 10:51:10|||||||||844
1645527080000|2022-02-22 10:51:20||116.92||116.92||116.92||116.92|0
1645527090000|2022-02-22 10:51:30|116.96|116.94|116.96|116.92|116.96|116.94|116.96|116.92|188
1645527100000|2022-02-22 10:51:40|116.98|116.94|117|116.94|117.02|116.94|116.98|116.94|8083
1645527110000|2022-02-22 10:51:50|117.02|116.96|117|116.94|117.04|116.98|117|116.94|10970
1645527120000|2022-02-22 10:52:00|117.04|116.96|117.08|117.02|117.14|117.02|117.04|116.96|4729
1645527130000|2022-02-22 10:52:10|117.06|116.98|117.08|117.02|117.08|117.02|117.06|116.96|770
1645527150000|2022-02-22 10:52:30|117.12|117.04|117.16|117.1|117.16|117.1|117.12|117.04|1265
1645527160000|2022-02-22 10:52:40|117.14|117.08|117.08|117.02|117.14|117.08|117.08|117.02|23299
1645527170000|2022-02-22 10:52:50|117.1|117.04|117.12|117.04|117.12|117.04|117.1|117.04|0
1645527190000|2022-02-22 10:53:10|||||||||4245
1645527200000|2022-02-22 10:53:20|||||||||754
1645527210000|2022-02-22 10:53:30|117.14|117.12|117.14|117.04|117.16|117.12|117.02|117|47652
1645527220000|2022-02-22 10:53:40||117.08||117.08||117.08||117.08|0
1645527240000|2022-02-22 10:54:00|117.12|117.06|117.12|117.02|117.12|117.06|117.08|117.02|6827
1645527260000|2022-02-22 10:54:20|117.1|117|116.98|116.92|117.1|117|116.98|116.9|10904
1645527280000|2022-02-22 10:54:40|||||||||32975
1645527300000|2022-02-22 10:55:00|116.96|116.88|116.92|116.82|116.96|116.88|116.9|116.82|1946
1645527310000|2022-02-22 10:55:10|||||||||30000
1645527320000|2022-02-22 10:55:20||116.84||116.82||116.84||116.82|0
1645527330000|2022-02-22 10:55:30|116.9||116.9||116.9||116.9||0
1645527340000|2022-02-22 10:55:40|116.88|116.78|116.84|116.78|116.88|116.82|116.82|116.74|26787
1645527350000|2022-02-22 10:55:50|116.86|116.8|116.86|116.82|116.86|116.84|116.86|116.8|5322
1645527360000|2022-02-22 10:56:00|116.88|116.84|116.9|116.82|116.92|116.84|116.88|116.82|811
1645527370000|2022-02-22 10:56:10|116.92|116.84|116.92|116.86|116.92|116.86|116.9|116.84|1751
1645527380000|2022-02-22 10:56:20|||||||||650
1645527430000|2022-02-22 10:57:10|116.9|116.88|116.92|116.88|116.92|116.88|116.9|116.88|1
1645527440000|2022-02-22 10:57:20|116.96|116.9|116.96|116.9|117|116.92|116.96|116.9|5108
1645527450000|2022-02-22 10:57:30|116.92|116.88|116.9|116.82|116.96|116.88|116.88|116.82|13363
1645527460000|2022-02-22 10:57:40|116.88|116.84|116.88|116.82|116.88|116.84|116.88|116.82|820
1645527470000|2022-02-22 10:57:50|||||||||3117
1645527510000|2022-02-22 10:58:30|116.92|116.84|116.9|116.82|116.92|116.88|116.88|116.82|9825
1645527520000|2022-02-22 10:58:40|116.92|116.84|116.94|116.9|116.94|116.9|116.92|116.84|3315
1645527530000|2022-02-22 10:58:50|116.98|116.92|117.02|116.92|117.02|116.92|116.98|116.92|689
1645527540000|2022-02-22 10:59:00|117|116.9|117|116.92|117|116.92|116.98|116.9|1854
1645527550000|2022-02-22 10:59:10|116.98|116.9|116.88|116.82|116.98|116.92|116.88|116.82|16814
1645527570000|2022-02-22 10:59:30|116.86||116.86||116.86||116.86||816
1645527580000|2022-02-22 10:59:40|116.88||116.88||116.88||116.88||0
1645527590000|2022-02-22 10:59:50|116.9||116.86||116.9||116.86||0
1645527600000|2022-02-22 11:00:00|116.9|116.84|116.92|116.84|116.92|116.84|116.9|116.84|20
1645527610000|2022-02-22 11:00:10|116.9|116.82|116.88|116.82|116.9|116.82|116.88|116.82|10
1645527630000|2022-02-22 11:00:30|116.86|116.8|116.86|116.78|116.86|116.8|116.84|116.78|4102
1645527650000|2022-02-22 11:00:50|116.88|116.8|116.88|116.8|116.88|116.8|116.88|116.8|0
1645527660000|2022-02-22 11:01:00|116.9|116.82|116.96|116.88|116.98|116.88|116.88|116.82|2544
1645527670000|2022-02-22 11:01:10|||||||||1500
1645527680000|2022-02-22 11:01:20|116.98|116.9|117|116.9|117|116.9|116.98|116.9|0
1645527700000|2022-02-22 11:01:40|117.02|116.92|117.06|116.98|117.06|116.98|117.02|116.92|3483
1645527740000|2022-02-22 11:02:20|117.04|116.94|117|116.94|117.04|116.94|117|116.94|14068
1645527760000|2022-02-22 11:02:40|117.02|116.96|117.04|116.96|117.04|117|117|116.96|2502
1645527790000|2022-02-22 11:03:10|117.06|116.98|117.1|117.04|117.1|117.04|117.06|116.98|3408
1645527820000|2022-02-22 11:03:40|117.12|117.06|117.18|117.12|117.26|117.16|117.12|117.06|14833
1645527830000|2022-02-22 11:03:50|||||||||2500
1645527850000|2022-02-22 11:04:10|||||||||2000
1645527860000|2022-02-22 11:04:20|117.16|117.1|117.16|117.08|117.18|117.1|117.14|117.06|12456
1645527880000|2022-02-22 11:04:40||117.1||117.1||117.1||117.1|0
1645527890000|2022-02-22 11:04:50|117.14|117.08|117.14|117.1|117.14|117.1|117.14|117.08|0
1645527900000|2022-02-22 11:05:00|117.12|117.08|117.12|117.04|117.14|117.08|117.12|117.04|9100
1645527910000|2022-02-22 11:05:10|117.1|117.06|117.1|117.02|117.12|117.06|117.1|117.02|4455
1645527920000|2022-02-22 11:05:20|117.08|117|116.9|116.82|117.08|117|116.9|116.8|9918
1645527930000|2022-02-22 11:05:30|116.92|116.84|116.92|116.82|116.92|116.84|116.92|116.82|0
1645527940000|2022-02-22 11:05:40|116.9|116.8|116.9|116.78|116.9|116.8|116.86|116.74|0
1645527960000|2022-02-22 11:06:00|116.88|116.76|116.78|116.72|116.88|116.78|116.78|116.7|18034
1645528000000|2022-02-22 11:06:40|116.8|116.74|116.82|116.74|116.82|116.78|116.8|116.74|4906
1645528010000|2022-02-22 11:06:50|116.84|116.76|116.82|116.8|116.9|116.82|116.82|116.74|4001
1645528020000|2022-02-22 11:07:00|116.86|116.76|116.82|116.74|116.86|116.76|116.82|116.74|813
1645528030000|2022-02-22 11:07:10|116.88|116.76|116.9|116.82|116.9|116.82|116.88|116.76|3409
1645528040000|2022-02-22 11:07:20|116.94|116.84|116.94|116.84|116.94|116.84|116.92|116.82|0
1645528050000|2022-02-22 11:07:30|116.96|116.86|117|116.9|117|116.9|116.96|116.86|0
1645528070000|2022-02-22 11:07:50|||||||||870
1645528080000|2022-02-22 11:08:00|117.02|116.92|117.02|116.96|117.04|116.96|117.02|116.92|3205
1645528090000|2022-02-22 11:08:10|117||117||117||117||11
1645528100000|2022-02-22 11:08:20|116.98|116.98|116.94|116.84|116.98|116.98|116.92|116.84|5957
1645528110000|2022-02-22 11:08:30|||||||||63791
1645528120000|2022-02-22 11:08:40|116.96|116.86|116.98|116.9|117|116.92|116.96|116.86|18296
1645528180000|2022-02-22 11:09:40|||||||||4345
1645528190000|2022-02-22 11:09:50|117|116.94|117|116.94|117|116.94|117|116.92|2000
1645528200000|2022-02-22 11:10:00|||||||||7448
1645528220000|2022-02-22 11:10:20|116.98|116.92|116.94|116.86|116.98|116.92|116.94|116.84|11234
1645528260000|2022-02-22 11:11:00|116.92||116.9||116.92||116.9||0
1645528270000|2022-02-22 11:11:10|116.88|116.84|116.9|116.82|116.9|116.84|116.88|116.82|5217
1645528300000|2022-02-22 11:11:40||116.84||116.84||116.84||116.84|0
1645528340000|2022-02-22 11:12:20|||||||||1500
1645528350000|2022-02-22 11:12:30|116.92|116.86|116.96|116.88|116.96|116.9|116.92|116.86|2773
1645528360000|2022-02-22 11:12:40|116.94||116.94||116.94||116.94||0
1645528370000|2022-02-22 11:12:50|116.92|116.86|116.86|116.82|116.92|116.86|116.86|116.82|14496
1645528420000|2022-02-22 11:13:40|116.9|116.84|117|116.92|117.04|116.96|116.9|116.82|5097
1645528430000|2022-02-22 11:13:50||116.9||116.92||116.92||116.9|0
1645528440000|2022-02-22 11:14:00|||||||||7701
1645528450000|2022-02-22 11:14:10||116.94||116.94||116.94||116.94|0
1645528470000|2022-02-22 11:14:30|116.98|116.92|116.94|116.88|116.98|116.92|116.94|116.88|18546
1645528480000|2022-02-22 11:14:40|116.92|116.86|116.9|116.84|116.92|116.86|116.9|116.84|3778
1645528490000|2022-02-22 11:14:50||116.86||116.84||116.86||116.84|0
1645528500000|2022-02-22 11:15:00||116.86||116.84||116.86||116.84|2000
1645528520000|2022-02-22 11:15:20|116.94|116.86|117|116.9|117|116.9|116.94|116.86|24
1645528530000|2022-02-22 11:15:30|116.98|116.92|116.92|116.84|117.02|116.94|116.92|116.84|18305
1645528550000|2022-02-22 11:15:50|116.94|116.86|116.94|116.86|116.94|116.86|116.94|116.84|2948
1645528560000|2022-02-22 11:16:00|116.92|116.84|116.92|116.84|116.92|116.84|116.92|116.84|844
1645528570000|2022-02-22 11:16:10|116.94|116.86|116.94|116.86|116.94|116.86|116.94|116.86|0
1645528580000|2022-02-22 11:16:20|||||||||3399
1645528600000|2022-02-22 11:16:40|116.96|116.88|116.94|116.86|116.96|116.9|116.94|116.84|605
1645528610000|2022-02-22 11:16:50|116.9|116.84|116.86|116.8|116.9|116.84|116.86|116.78|3959
1645528620000|2022-02-22 11:17:00|116.88|116.82|116.9|116.82|116.9|116.84|116.88|116.8|885
1645528630000|2022-02-22 11:17:10|116.92|116.84|116.92|116.84|116.94|116.88|116.92|116.84|2580
1645528640000|2022-02-22 11:17:20|116.94|116.86|116.94|116.84|116.94|116.86|116.92|116.84|3399
1645528650000|2022-02-22 11:17:30||116.86||116.88||116.88||116.86|0
1645528670000|2022-02-22 11:17:50|116.92|116.86|116.92|116.84|116.92|116.88|116.92|116.84|0
1645528680000|2022-02-22 11:18:00|116.94|116.86|116.92|116.84|116.94|116.86|116.92|116.84|0
1645528700000|2022-02-22 11:18:20|116.94|116.88|116.92|116.84|116.94|116.92|116.92|116.84|6154
1645528710000|2022-02-22 11:18:30|116.94|116.86|117.02|116.92|117.02|116.92|116.94|116.86|4031
1645528720000|2022-02-22 11:18:40|117.04|116.94|117.04|116.96|117.04|116.96|117.04|116.94|0
1645528730000|2022-02-22 11:18:50|117.06|116.98|117.04|116.96|117.08|117|117.02|116.92|6886
1645528750000|2022-02-22 11:19:10||116.98||116.98||116.98||116.98|0
1645528760000|2022-02-22 11:19:20|||||||||42507
1645528780000|2022-02-22 11:19:40|117.06|117|117.12|117.04|117.14|117.06|117.06|117|2626
1645528790000|2022-02-22 11:19:50|||||||||275
1645528800000|2022-02-22 11:20:00|117.14|117.06|117.22|117.14|117.22|117.14|117.14|117.06|3826
1645528810000|2022-02-22 11:20:10|117.2|117.12|117.2|117.12|117.2|117.14|117.2|117.12|308
1645528850000|2022-02-22 11:20:50||117.14||117.14||117.14||117.14|34332
1645528870000|2022-02-22 11:21:10|117.22|117.16|117.3|117.2|117.3|117.2|117.22|117.16|4159
1645528880000|2022-02-22 11:21:20|117.28|117.22|117.32|117.24|117.34|117.24|117.28|117.22|5270
1645528890000|2022-02-22 11:21:30|||||||||17
1645528900000|2022-02-22 11:21:40|117.3|117.22|117.28|117.22|117.3|117.22|117.28|117.22|2546
1645528910000|2022-02-22 11:21:50|117.26|117.2|117.24|117.18|117.26|117.2|117.24|117.18|7746
1645528920000|2022-02-22 11:22:00|117.22|117.14|117.2|117.14|117.22|117.14|117.2|117.14|2853
1645528930000|2022-02-22 11:22:10|117.22||117.22||117.22||117.22||0
1645528940000|2022-02-22 11:22:20|117.24|117.16|117.24|117.14|117.24|117.16|117.24|117.14|0
1645528960000|2022-02-22 11:22:40|117.22|117.18|117.2|117.14|117.24|117.18|117.2|117.14|0
1645528970000|2022-02-22 11:22:50||117.16||117.16||117.16||117.16|0
1645528980000|2022-02-22 11:23:00|117.18|117.14|117.2|117.16|117.2|117.16|117.18|117.12|903
1645528990000|2022-02-22 11:23:10|117.24|117.18|117.22|117.18|117.26|117.18|117.22|117.18|576
1645529000000|2022-02-22 11:23:20|117.2|117.16|117.18|117.12|117.2|117.16|117.18|117.12|3075
1645529010000|2022-02-22 11:23:30|117.16|117.14|117.16|117.12|117.18|117.16|117.16|117.12|8916
1645529020000|2022-02-22 11:23:40|117.18|117.14|117.14|117.08|117.22|117.14|117.14|117.06|24735
1645529030000|2022-02-22 11:23:50||117.06||117.06||117.06||117.06|6336
1645529050000|2022-02-22 11:24:10|||||||||2136
1645529070000|2022-02-22 11:24:30|117.12|117.04|117.08|117.02|117.12|117.08|117.08|117.02|9222
1645529080000|2022-02-22 11:24:40|117.1||117.1||117.1||117.1||0
1645529090000|2022-02-22 11:24:50|117.08|116.98|117.06|116.96|117.08|116.98|117.06|116.96|273
1645529100000|2022-02-22 11:25:00|117.04||117.02||117.04||117.02||0
1645529110000|2022-02-22 11:25:10|117|116.92|116.98|116.9|117|116.92|116.98|116.9|223
1645529120000|2022-02-22 11:25:20|||||||||4476
1645529130000|2022-02-22 11:25:30|116.96|116.88|116.94|116.86|116.96|116.9|116.94|116.84|20570
1645529140000|2022-02-22 11:25:40|116.96|116.92|117|116.92|117|116.92|116.96|116.9|11820
1645529150000|2022-02-22 11:25:50|116.96|116.94|117|116.92|117|116.94|116.96|116.92|3230
1645529160000|2022-02-22 11:26:00|116.98|116.9|117.02|116.94|117.02|116.94|116.92|116.9|4774
1645529170000|2022-02-22 11:26:10|117|116.92|116.98|116.9|117|116.92|116.98|116.9|1570
1645529180000|2022-02-22 11:26:20|117|116.92|117|116.94|117|116.94|117|116.92|0
1645529190000|2022-02-22 11:26:30||116.92||116.92||116.92||116.9|0
1645529200000|2022-02-22 11:26:40||116.9||116.92||116.92||116.9|0
1645529210000|2022-02-22 11:26:50||116.9||116.9||116.9||116.9|2500
1645529220000|2022-02-22 11:27:00|116.98|116.94|116.98|116.9|116.98|116.94|116.98|116.9|2000
1645529230000|2022-02-22 11:27:10|117|116.92|117|116.94|117|116.94|117|116.92|2744
1645529240000|2022-02-22 11:27:20|116.98|116.92|116.98|116.9|116.98|116.92|116.98|116.9|0
1645529250000|2022-02-22 11:27:30|117|116.92|116.98|116.92|117|116.92|116.98|116.92|758
1645529260000|2022-02-22 11:27:40|116.96|116.9|116.98|116.88|116.98|116.9|116.96|116.86|5380
1645529270000|2022-02-22 11:27:50||116.9||116.88||116.9||116.88|1513
1645529280000|2022-02-22 11:28:00|116.94|116.9|116.88|116.8|116.94|116.9|116.88|116.78|5856
1645529290000|2022-02-22 11:28:10||116.78||116.78||116.78||116.78|0
1645529300000|2022-02-22 11:28:20|116.86||116.84||116.86||116.84||0
1645529320000|2022-02-22 11:28:40|116.82||116.84||116.84||116.82||491
1645529330000|2022-02-22 11:28:50|116.86|116.8|116.88|116.8|116.88|116.82|116.86|116.8|516
1645529340000|2022-02-22 11:29:00|||||||||30245
1645529370000|2022-02-22 11:29:30|116.86|116.78|116.88|116.82|116.88|116.82|116.84|116.76|7871
1645529410000|2022-02-22 11:30:10|116.9|116.84|116.92|116.86|116.98|116.9|116.9|116.84|5710
1645529420000|2022-02-22 11:30:20||116.84||116.86||116.86||116.84|1643
1645529440000|2022-02-22 11:30:40|116.9|116.84|116.88|116.82|116.92|116.84|116.88|116.82|3960
1645529450000|2022-02-22 11:30:50|116.86|116.8|116.84|116.78|116.86|116.8|116.82|116.78|13893
1645529460000|2022-02-22 11:31:00|116.86|116.8|116.9|116.84|116.9|116.84|116.86|116.8|3028
1645529470000|2022-02-22 11:31:10|116.94|116.86|116.98|116.9|116.98|116.9|116.94|116.86|2912
1645529480000|2022-02-22 11:31:20|116.96||116.96||116.96||116.96||0
1645529490000|2022-02-22 11:31:30|116.98||116.98||116.98||116.98||0
1645529500000|2022-02-22 11:31:40||116.94||116.92||116.94||116.9|1214
1645529510000|2022-02-22 11:31:50|116.96||116.96||116.96||116.96||0
1645529520000|2022-02-22 11:32:00|116.98|116.94|117.06|116.98|117.06|116.98|116.98|116.94|2804
1645529580000|2022-02-22 11:33:00|117.04|116.96|116.92|116.86|117.04|116.96|116.92|116.86|15415
1645529590000|2022-02-22 11:33:10|116.9|116.82|116.92|116.84|116.92|116.9|116.88|116.82|22427
1645529600000|2022-02-22 11:33:20|116.9|116.82|116.86|116.78|116.9|116.84|116.84|116.78|15865
1645529610000|2022-02-22 11:33:30|116.84|116.76|116.8|116.76|116.84|116.76|116.8|116.7|17667
1645529620000|2022-02-22 11:33:40|116.78|116.74|116.78|116.74|116.78|116.74|116.78|116.74|3013
1645529630000|2022-02-22 11:33:50|116.8||116.8||116.8||116.8||0
1645529640000|2022-02-22 11:34:00|116.78|116.7|116.72|116.66|116.78|116.7|116.72|116.66|451
1645529650000|2022-02-22 11:34:10|||||||||517
1645529670000|2022-02-22 11:34:30|116.74|116.68|116.76|116.7|116.78|116.7|116.74|116.66|17953
1645529700000|2022-02-22 11:35:00|116.78|116.72|116.82|116.74|116.84|116.74|116.76|116.7|6080
1645529720000|2022-02-22 11:35:20|116.8||116.82||116.82||116.8||6000
1645529780000|2022-02-22 11:36:20|116.84|116.76|116.84|116.76|116.88|116.78|116.84|116.76|10509
1645529800000|2022-02-22 11:36:40|||||||||867
1645529810000|2022-02-22 11:36:50|116.82|116.74|116.76|116.72|116.82|116.74|116.76|116.68|12410
1645529820000|2022-02-22 11:37:00|116.74||116.76||116.76||116.74||1000
1645529830000|2022-02-22 11:37:10|116.78|116.74|116.82|116.74|116.84|116.76|116.78|116.74|1047
1645529840000|2022-02-22 11:37:20|116.84||116.84||116.84||116.84||0
1645529850000|2022-02-22 11:37:30|116.82|116.72|116.8|116.74|116.82|116.78|116.8|116.72|14766
1645529860000|2022-02-22 11:37:40|116.78|116.72|116.78|116.72|116.78|116.72|116.78|116.72|0
1645529870000|2022-02-22 11:37:50|116.76|116.7|116.76|116.7|116.76|116.7|116.76|116.68|633
1645529880000|2022-02-22 11:38:00||116.72||116.72||116.72||116.72|0
1645529910000|2022-02-22 11:38:30|116.74|116.7|116.7|116.62|116.74|116.7|116.7|116.62|8174
1645529920000|2022-02-22 11:38:40|||||||||16694
1645529940000|2022-02-22 11:39:00|116.6|116.6|116.46|116.38|116.7|116.6|116.44|116.34|42924
1645529950000|2022-02-22 11:39:10||116.36||116.36||116.36||116.36|0
1645529960000|2022-02-22 11:39:20|116.44|116.34|116.42|116.34|116.44|116.34|116.42|116.34|0
1645529970000|2022-02-22 11:39:30|116.34|116.32|116.4|116.32|116.4|116.34|116.34|116.32|4000
1645529980000|2022-02-22 11:39:40||116.34||116.34||116.34||116.32|1845
1645530020000|2022-02-22 11:40:20|116.38||116.38||116.38||116.38||0
1645530090000|2022-02-22 11:41:30|116.42|116.36|116.42|116.34|116.42|116.36|116.42|116.34|29
1645530100000|2022-02-22 11:41:40|116.44|116.36|116.66|116.56|116.66|116.56|116.44|116.36|3948
1645530110000|2022-02-22 11:41:50|116.64||116.62||116.64||116.62||0
1645530120000|2022-02-22 11:42:00|116.64|116.58|116.64|116.58|116.64|116.58|116.64|116.58|0
1645530150000|2022-02-22 11:42:30|||||||||843
1645530160000|2022-02-22 11:42:40|||||||||12000
1645530170000|2022-02-22 11:42:50|116.62|116.56|116.6|116.54|116.62|116.56|116.6|116.52|3122
1645530180000|2022-02-22 11:43:00|116.62|116.56|116.64|116.56|116.64|116.56|116.62|116.56|0
1645530190000|2022-02-22 11:43:10||116.54||116.54||116.54||116.54|0
1645530200000|2022-02-22 11:43:20||116.58||116.58||116.58||116.58|0
1645530240000|2022-02-22 11:44:00|116.62|116.56|116.58|116.52|116.62|116.56|116.56|116.48|12329
1645530250000|2022-02-22 11:44:10|116.6|116.5|116.58|116.5|116.6|116.5|116.5|116.48|25000
1645530260000|2022-02-22 11:44:20||116.48||116.48||116.48||116.48|0
1645530270000|2022-02-22 11:44:30||116.5||116.5||116.5||116.5|0
1645530280000|2022-02-22 11:44:40|116.6|116.52|116.6|116.54|116.6|116.54|116.6|116.52|500
1645530300000|2022-02-22 11:45:00|116.62|116.56|116.78|116.72|116.78|116.72|116.62|116.56|20499
1645530310000|2022-02-22 11:45:10|116.8||116.8||116.82||116.8||0
1645530320000|2022-02-22 11:45:20|116.82|116.74|116.8|116.72|116.84|116.74|116.78|116.68|13088
1645530330000|2022-02-22 11:45:30|116.82|116.74|116.8|116.74|116.84|116.74|116.8|116.74|0
1645530340000|2022-02-22 11:45:40|116.82|116.76|116.88|116.8|116.88|116.8|116.82|116.76|1770
1645530360000|2022-02-22 11:46:00|116.9||116.9||116.9||116.9||855
1645530380000|2022-02-22 11:46:20|116.92|116.82|116.92|116.84|116.94|116.84|116.92|116.82|0
1645530390000|2022-02-22 11:46:30||116.82||116.84||116.84||116.82|0
1645530400000|2022-02-22 11:46:40|116.88||116.88||116.88||116.88||0
1645530410000|2022-02-22 11:46:50|116.92|116.86|116.96|116.88|116.98|116.88|116.92|116.86|544
1645530420000|2022-02-22 11:47:00|116.98|116.9|116.98|116.9|116.98|116.9|116.98|116.9|0
1645530430000|2022-02-22 11:47:10|116.94|116.88|116.94|116.86|116.94|116.88|116.88|116.8|17903
1645530440000|2022-02-22 11:47:20||116.9||116.88||116.9||116.86|3058
1645530450000|2022-02-22 11:47:30|116.96|116.9|116.98|116.9|117|116.9|116.96|116.9|1040
1645530460000|2022-02-22 11:47:40|||||||||712
1645530480000|2022-02-22 11:48:00|117|116.94|117|116.94|117.02|116.96|117|116.92|2401
1645530490000|2022-02-22 11:48:10|117.02||117.02||117.04||117.02||74
1645530510000|2022-02-22 11:48:30|117|116.92|116.94|116.9|117|116.92|116.94|116.86|6663
1645530520000|2022-02-22 11:48:40||116.88||116.86||116.88||116.86|2989
1645530530000|2022-02-22 11:48:50|||||||||1351
1645530570000|2022-02-22 11:49:30|116.92|116.84|116.9|116.86|116.92|116.86|116.9|116.84|2130
1645530580000|2022-02-22 11:49:40|116.92|116.88|117.06|116.96|117.06|116.96|116.92|116.88|4360
1645530590000|2022-02-22 11:49:50|117.04|116.94|117.02|116.94|117.04|116.94|117.02|116.92|4111
1645530600000|2022-02-22 11:50:00|117.04|116.96|117|116.92|117.04|116.96|116.98|116.9|1734
1645530610000|2022-02-22 11:50:10|||||||||1697
1645530620000|2022-02-22 11:50:20|117.02|116.94|117|116.92|117.02|116.98|117|116.92|0
1645530630000|2022-02-22 11:50:30|116.98|116.9|116.96|116.88|116.98|116.9|116.96|116.88|2792
1645530640000|2022-02-22 11:50:40|116.98|116.9|116.98|116.9|117.02|116.94|116.98|116.88|0
1645530650000|2022-02-22 11:50:50|116.96|116.88|116.92|116.86|116.96|116.88|116.92|116.86|3733
1645530660000|2022-02-22 11:51:00|116.94|116.88|117|116.92|117|116.92|116.94|116.88|392
1645530670000|2022-02-22 11:51:10|||||||||1500
1645530680000|2022-02-22 11:51:20|||||||||652
1645530690000|2022-02-22 11:51:30|116.98|116.9|117|116.92|117|116.92|116.96|116.88|0
1645530710000|2022-02-22 11:51:50|117.02|116.94|117.14|117.06|117.14|117.06|117.02|116.94|3593
1645530720000|2022-02-22 11:52:00|117.16||117.14||117.16||117.14||0
1645530730000|2022-02-22 11:52:10|117.12||117.12||117.12||117.12||0
1645530750000|2022-02-22 11:52:30|117.14|117.08|117.16|117.1|117.18|117.1|117.14|117.08|1555
1645530760000|2022-02-22 11:52:40|117.18||117.18||117.2||117.18||0
1645530770000|2022-02-22 11:52:50|117.2|117.12|117.22|117.14|117.22|117.14|117.18|117.12|0
1645530790000|2022-02-22 11:53:10|117.2|117.12|117.22|117.14|117.22|117.14|117.2|117.12|20800
1645530800000|2022-02-22 11:53:20|117.2|117.12|117.18|117.14|117.22|117.14|117.18|117.12|0
1645530810000|2022-02-22 11:53:30|117.16|117.12|117.18|117.1|117.18|117.12|117.12|117.04|31786
1645530820000|2022-02-22 11:53:40|117.16|117.08|117.16|117.08|117.16|117.08|117.14|117.06|2000
1645530880000|2022-02-22 11:54:40|||||||||2573
1645530900000|2022-02-22 11:55:00|117.18|117.1|117.18|117.1|117.18|117.1|117.18|117.1|0
1645530910000|2022-02-22 11:55:10|117.2|117.12|117.18|117.1|117.22|117.14|117.18|117.1|2740
1645530920000|2022-02-22 11:55:20|117.16|117.08|117.14|117.06|117.16|117.08|117.14|117.06|7000
1645530950000|2022-02-22 11:55:50|117.18|117.1|117.16|117.08|117.2|117.12|117.16|117.08|6662
1645530960000|2022-02-22 11:56:00|117.18|117.1|117.1|117.02|117.18|117.1|117.08|117|12596
1645530970000|2022-02-22 11:56:10|117.12|117.04|117.12|117.06|117.12|117.06|117.12|117.04|0
1645531020000|2022-02-22 11:57:00||117.04||117.06||117.06||117.04|0
1645531030000|2022-02-22 11:57:10|117.14|117.08|117.24|117.16|117.26|117.16|117.14|117.08|5806
1645531090000|2022-02-22 11:58:10|||||||||1166
1645531110000|2022-02-22 11:58:30|||||||||2132
1645531130000|2022-02-22 11:58:50|117.22|117.14|117.22|117.14|117.24|117.18|117.2|117.1|31544
1645531150000|2022-02-22 11:59:10|117.24|117.16|117.24|117.16|117.24|117.22|117.18|117.14|52800
1645531160000|2022-02-22 11:59:20|117.26|117.18|117.24|117.16|117.26|117.2|117.24|117.16|5003
1645531170000|2022-02-22 11:59:30|117.22|117.18|117.18|117.12|117.22|117.18|117.18|117.1|14538
1645531200000|2022-02-22 12:00:00|117.16|117.1|117.16|117.08|117.16|117.1|117.12|117.06|16177
1645531210000|2022-02-22 12:00:10|117.18|117.1|117.18|117.1|117.2|117.1|117.18|117.08|0
1645531240000|2022-02-22 12:00:40|117.16|117.08|117.16|117.1|117.16|117.1|117.14|117.08|2572
1645531260000|2022-02-22 12:01:00|117.14|117.08|117.36|117.28|117.38|117.28|117.1|117.08|11908
1645531270000|2022-02-22 12:01:10|117.34|117.26|117.32|117.24|117.34|117.28|117.28|117.2|23037
1645531280000|2022-02-22 12:01:20|117.3||117.28||117.3||117.28||35149
1645531290000|2022-02-22 12:01:30|117.32|117.26|117.3|117.22|117.36|117.26|117.28|117.2|29174
1645531300000|2022-02-22 12:01:40|117.28|117.2|117.3|117.2|117.3|117.22|117.26|117.2|6798
1645531310000|2022-02-22 12:01:50|117.28||117.26||117.28||117.26||0
1645531320000|2022-02-22 12:02:00|117.24|117.18|117.22|117.14|117.26|117.18|117.22|117.14|14857
1645531330000|2022-02-22 12:02:10|117.2|117.12|117.18|117.1|117.2|117.14|117.18|117.08|33
1645531340000|2022-02-22 12:02:20||117.08||117.08||117.08||117.08|0
1645531350000|2022-02-22 12:02:30||117.1||117.1||117.1||117.1|0
1645531370000|2022-02-22 12:02:50|117.16|117.08|117.14|117.04|117.18|117.1|117.1|117.04|31899
1645531380000|2022-02-22 12:03:00||117.06||117.06||117.06||117.06|0
1645531390000|2022-02-22 12:03:10|117.16|117.14|117.16|117.08|117.2|117.16|117.16|117.06|7067
1645531400000|2022-02-22 12:03:20|117.14|117.06|117.14|117.08|117.14|117.08|117.14|117.06|0
1645531410000|2022-02-22 12:03:30|117.16|117.1|117.18|117.1|117.2|117.12|117.14|117.1|5279
1645531420000|2022-02-22 12:03:40|117.14|117.08|117.18|117.08|117.22|117.12|117.14|117.08|9990
1645531450000|2022-02-22 12:04:10|117.16|117.06|117.12|117.04|117.16|117.08|117.1|117.04|24009
1645531460000|2022-02-22 12:04:20|117.1||117.1||117.1||117.1||0
1645531480000|2022-02-22 12:04:40|117.12|117.1|117.14|117.06|117.14|117.12|117.12|117.06|4360
1645531500000|2022-02-22 12:05:00|117.12||117.14||117.14||117.12||0
1645531510000|2022-02-22 12:05:10|117.12|117.08|117.12|117.06|117.14|117.08|117.12|117.06|2803
1645531520000|2022-02-22 12:05:20|117.14|117.08|117.18|117.08|117.18|117.12|117.14|117.08|4558
1645531530000|2022-02-22 12:05:30|117.16||117.16||117.16||117.16||0
1645531540000|2022-02-22 12:05:40|117.14|117.06|117.1|117.04|117.14|117.06|117.1|117.04|3576
1645531550000|2022-02-22 12:05:50|117.08|117.02|117.06|117|117.08|117.02|117.06|117|7098
1645531560000|2022-02-22 12:06:00|117.04|116.98|117.06|116.98|117.06|116.98|117.02|116.98|976
1645531570000|2022-02-22 12:06:10||117||117||117||117|0
1645531580000|2022-02-22 12:06:20|117.04|116.98|117.02|116.94|117.04|116.98|116.98|116.94|12011
1645531590000|2022-02-22 12:06:30|117|116.92|116.94|116.88|117|116.92|116.94|116.86|4827
1645531600000|2022-02-22 12:06:40|116.92|116.84|116.9|116.84|116.94|116.84|116.9|116.8|9550
1645531610000|2022-02-22 12:06:50|116.88|116.82|116.82|116.72|116.88|116.82|116.82|116.72|2606
1645531620000|2022-02-22 12:07:00|116.8|116.7|116.74|116.66|116.8|116.7|116.72|116.66|13098
1645531630000|2022-02-22 12:07:10|||||||||3070
1645531640000|2022-02-22 12:07:20|116.72|116.64|116.7|116.64|116.72|116.64|116.66|116.64|19794
1645531650000|2022-02-22 12:07:30|116.68|116.6|116.66|116.62|116.7|116.62|116.66|116.6|3178
1645531660000|2022-02-22 12:07:40|116.64|116.6|116.64|116.52|116.64|116.6|116.6|116.5|632
1645531670000|2022-02-22 12:07:50|116.62|116.5|116.64|116.56|116.64|116.56|116.6|116.48|8059
1645531680000|2022-02-22 12:08:00|116.62|116.54|116.62|116.54|116.62|116.54|116.62|116.52|1501
1645531690000|2022-02-22 12:08:10|116.6|116.52|116.54|116.44|116.6|116.52|116.54|116.44|10211
1645531700000|2022-02-22 12:08:20|116.52|116.46|116.54|116.46|116.54|116.48|116.5|116.46|29177
1645531710000|2022-02-22 12:08:30|||||||||3407
1645531760000|2022-02-22 12:09:20|116.52||116.52||116.52||116.52||0
1645531770000|2022-02-22 12:09:30|116.5|116.44|116.5|116.44|116.5|116.44|116.5|116.44|3555
1645531780000|2022-02-22 12:09:40|116.48|116.42|116.48|116.42|116.48|116.42|116.48|116.42|2598
1645531790000|2022-02-22 12:09:50|116.46|116.44|116.58|116.52|116.62|116.52|116.46|116.44|33523
1645531830000|2022-02-22 12:10:30|116.56|116.5|116.56|116.5|116.58|116.5|116.56|116.5|3606
1645531840000|2022-02-22 12:10:40|116.58|116.52|116.56|116.5|116.58|116.54|116.56|116.5|5770
1645531860000|2022-02-22 12:11:00|116.5|116.48|116.56|116.52|116.56|116.52|116.5|116.48|15000
1645531870000|2022-02-22 12:11:10|||||||||468
1645531900000|2022-02-22 12:11:40|116.6|116.54|116.76|116.66|116.78|116.66|116.6|116.54|3127
1645531910000|2022-02-22 12:11:50|116.78||116.76||116.78||116.76||3229
1645531920000|2022-02-22 12:12:00|116.78|116.68|116.8|116.7|116.8|116.7|116.78|116.68|0
1645531930000|2022-02-22 12:12:10|116.84|116.72|116.96|116.86|116.96|116.86|116.84|116.72|0
1645531940000|2022-02-22 12:12:20|116.98|116.88|117.04|116.94|117.06|116.94|116.98|116.88|0
1645531950000|2022-02-22 12:12:30|117.02||117.02||117.02||117.02||0
1645531960000|2022-02-22 12:12:40|117.04|116.96|117.08|116.98|117.08|116.98|117.04|116.96|0
1645531980000|2022-02-22 12:13:00|||||||||4250
1645531990000|2022-02-22 12:13:10|117.1|117|117.08|117.02|117.12|117.02|117.08|117|2207
1645532010000|2022-02-22 12:13:30|117.1|117.04|117.1|117.04|117.12|117.04|117.1|117.04|3013
1645532030000|2022-02-22 12:13:50|117.14|117.06|117|116.96|117.16|117.08|117|116.96|59995
1645532040000|2022-02-22 12:14:00|117.04||117.04||117.04||117.04||2826
1645532100000|2022-02-22 12:15:00|117.06|116.98|117.1|117.02|117.1|117.02|117.06|116.98|1333
1645532110000|2022-02-22 12:15:10|117.12|117.04|117.12|117.06|117.12|117.06|117.12|117.04|0
1645532130000|2022-02-22 12:15:30|||||||||244
1645532170000|2022-02-22 12:16:10|||||||||1
1645532190000|2022-02-22 12:16:30|||||||||1068
1645532240000|2022-02-22 12:17:20|117.14|117.12|117.12|117.06|117.18|117.12|117.12|117.06|3747
1645532250000|2022-02-22 12:17:30|117.14|117.08|117.14|117.08|117.16|117.08|117.12|117.08|4582
1645532260000|2022-02-22 12:17:40|117.12|117.06|117.1|117.04|117.12|117.06|117.08|117.04|13946
1645532270000|2022-02-22 12:17:50||117.02||117.02||117.02||117.02|1075
1645532280000|2022-02-22 12:18:00|117.12|117.04|117.18|117.1|117.18|117.1|117.12|117.04|2061
1645532290000|2022-02-22 12:18:10||117.12||117.12||117.14||117.12|0
1645532300000|2022-02-22 12:18:20|||||||||1265
1645532310000|2022-02-22 12:18:30|117.2|117.14|117.28|117.22|117.28|117.24|117.18|117.14|13191
1645532330000|2022-02-22 12:18:50|||||||||16951
1645532340000|2022-02-22 12:19:00|117.3|117.28|117.26|117.22|117.32|117.28|117.26|117.22|16000
1645532360000|2022-02-22 12:19:20|117.24|117.2|117.28|117.22|117.3|117.22|117.24|117.2|16230
1645532370000|2022-02-22 12:19:30|117.3|117.26|117.34|117.26|117.34|117.26|117.28|117.26|1125
1645532380000|2022-02-22 12:19:40|117.36||117.34||117.36||117.34||0
1645532390000|2022-02-22 12:19:50|117.36||117.36||117.36||117.36||0
1645532410000|2022-02-22 12:20:10|117.34|117.24|117.32|117.24|117.34|117.26|117.3|117.22|16738
1645532420000|2022-02-22 12:20:20|117.3|117.22|117.32|117.26|117.32|117.26|117.28|117.2|0
1645532440000|2022-02-22 12:20:40|117.34|117.28|117.36|117.28|117.36|117.28|117.32|117.26|10307
1645532460000|2022-02-22 12:21:00|117.34||117.34||117.34||117.34||0
1645532470000|2022-02-22 12:21:10|117.36|117.3|117.36|117.3|117.36|117.3|117.36|117.3|0
1645532480000|2022-02-22 12:21:20|117.34||117.34||117.34||117.34||0
1645532510000|2022-02-22 12:21:50|||||||||38
1645532540000|2022-02-22 12:22:20|117.36|117.32|117.38|117.32|117.42|117.36|117.36|117.32|53645
1645532560000|2022-02-22 12:22:40|||||||||12440
1645532570000|2022-02-22 12:22:50|||||||||14084
1645532580000|2022-02-22 12:23:00|117.36|117.34|117.38|117.32|117.38|117.34|117.36|117.32|119
1645532590000|2022-02-22 12:23:10||117.34||117.34||117.34||117.34|0
1645532620000|2022-02-22 12:23:40|||||||||59
1645532680000|2022-02-22 12:24:40|117.4|117.36|117.38|117.34|117.4|117.36|117.38|117.34|24
1645532700000|2022-02-22 12:25:00|117.36|117.32|117.26|117.22|117.36|117.32|117.26|117.22|36426
1645532710000|2022-02-22 12:25:10||117.24||117.24||117.24||117.24|0
1645532720000|2022-02-22 12:25:20|117.28|117.26|117.32|117.26|117.32|117.26|117.28|117.26|2502
1645532760000|2022-02-22 12:26:00|117.34|117.28|117.44|117.36|117.44|117.36|117.34|117.28|7647
1645532780000|2022-02-22 12:26:20||117.4||117.4||117.4||117.4|0
1645532790000|2022-02-22 12:26:30|||||||||11500
1645532820000|2022-02-22 12:27:00|||||||||920
1645532840000|2022-02-22 12:27:20|||||||||1000
1645532860000|2022-02-22 12:27:40|117.42|117.38|117.36|117.28|117.42|117.38|117.34|117.26|44599
1645532890000|2022-02-22 12:28:10|117.38|117.3|117.42|117.34|117.44|117.34|117.38|117.3|0
1645532910000|2022-02-22 12:28:30|117.44|117.36|117.44|117.38|117.44|117.38|117.44|117.36|18
1645532920000|2022-02-22 12:28:40|117.5|117.4|117.5|117.42|117.5|117.42|117.48|117.4|1825
1645532950000|2022-02-22 12:29:10|||||||||5450
1645532960000|2022-02-22 12:29:20|||||||||1746
1645533000000|2022-02-22 12:30:00|117.48||117.5||117.5||117.48||0
1645533010000|2022-02-22 12:30:10||117.44||117.44||117.44||117.44|0
1645533020000|2022-02-22 12:30:20|117.48|117.42|117.5|117.42|117.5|117.42|117.48|117.42|2318
1645533030000|2022-02-22 12:30:30||117.44||117.44||117.44||117.44|0
1645533040000|2022-02-22 12:30:40|117.48|117.42|117.46|117.4|117.5|117.42|117.46|117.38|10955
1645533070000|2022-02-22 12:31:10||117.42||117.4||117.42||117.4|0
1645533090000|2022-02-22 12:31:30|117.44|117.42|117.4|117.3|117.44|117.42|117.38|117.3|13891
1645533110000|2022-02-22 12:31:50|117.38|117.32|117.36|117.3|117.38|117.32|117.34|117.3|27340
1645533160000|2022-02-22 12:32:40|||||||||32
1645533220000|2022-02-22 12:33:40|117.38|117.32|117.4|117.32|117.4|117.32|117.36|117.3|6662
1645533240000|2022-02-22 12:34:00|117.38||117.38||117.38||117.38||0
1645533250000|2022-02-22 12:34:10|117.36|117.3|117.36|117.28|117.38|117.3|117.34|117.24|8008
1645533260000|2022-02-22 12:34:20|117.38||117.38||117.38||117.38||0
1645533280000|2022-02-22 12:34:40|117.4|117.3|117.38|117.3|117.4|117.3|117.38|117.3|0
1645533290000|2022-02-22 12:34:50||117.28||117.28||117.28||117.28|0
1645533300000|2022-02-22 12:35:00|117.36||117.36||117.36||117.36||0
1645533310000|2022-02-22 12:35:10|||||||||1000
1645533320000|2022-02-22 12:35:20||117.3||117.28||117.3||117.28|0
1645533330000|2022-02-22 12:35:30||117.3||117.3||117.3||117.3|0
1645533360000|2022-02-22 12:36:00|117.34|117.26|117.32|117.28|117.34|117.28|117.3|117.26|805
1645533380000|2022-02-22 12:36:20|117.3|117.26|117.22|117.12|117.3|117.26|117.18|117.1|10600
1645533390000|2022-02-22 12:36:30|117.2|117.1|117.2|117.1|117.2|117.12|117.2|117.1|0
1645533400000|2022-02-22 12:36:40|117.16||117.18||117.2||117.16||1152
1645533410000|2022-02-22 12:36:50|117.2|117.12|117.26|117.16|117.26|117.18|117.2|117.12|7976
1645533420000|2022-02-22 12:37:00|117.24|117.18|117.18|117.1|117.24|117.18|117.16|117.1|13052
1645533440000|2022-02-22 12:37:20|117.16||117.18||117.18||117.14||0
1645533450000|2022-02-22 12:37:30|117.16|117.08|117.16|117.08|117.16|117.08|117.14|117.08|18620
1645533460000|2022-02-22 12:37:40|117.14||117.14||117.14||117.14||0
1645533470000|2022-02-22 12:37:50|117.12|117.06|117.12|117.06|117.12|117.12|117.12|117.06|7502
1645533480000|2022-02-22 12:38:00|117.1|117.04|117.04|117|117.1|117.04|117.04|117|11847
1645533490000|2022-02-22 12:38:10|117.08|117.02|117.08|117.02|117.08|117.02|117.08|117.02|255
1645533500000|2022-02-22 12:38:20|117.1|117.08|117.22|117.14|117.22|117.14|117.1|117.02|13455
1645533510000|2022-02-22 12:38:30|117.2|117.12|117.28|117.18|117.28|117.18|117.18|117.1|9917
1645533520000|2022-02-22 12:38:40|117.3|117.22|117.34|117.26|117.34|117.26|117.3|117.22|0
1645533530000|2022-02-22 12:38:50|117.36|117.28|117.32|117.24|117.38|117.3|117.3|117.24|5345
1645533540000|2022-02-22 12:39:00|117.3|117.26|117.3|117.24|117.3|117.26|117.3|117.24|2000
1645533550000|2022-02-22 12:39:10|117.32|117.26|117.4|117.3|117.4|117.3|117.32|117.26|1110
1645533560000|2022-02-22 12:39:20|117.38||117.38||117.38||117.38||0
1645533570000|2022-02-22 12:39:30|117.4||117.4||117.4||117.4||0
1645533580000|2022-02-22 12:39:40|117.38||117.38||117.38||117.38||0
1645533600000|2022-02-22 12:40:00|117.36|117.28|117.32|117.24|117.36|117.3|117.28|117.24|10852
1645533610000|2022-02-22 12:40:10|117.3||117.3||117.3||117.3||0
1645533620000|2022-02-22 12:40:20|117.32||117.32||117.32||117.32||0
1645533630000|2022-02-22 12:40:30||117.28||117.24||117.28||117.24|2000
1645533640000|2022-02-22 12:40:40|||||||||1716
1645533650000|2022-02-22 12:40:50|117.3|117.26|117.36|117.3|117.36|117.3|117.3|117.26|652
1645533660000|2022-02-22 12:41:00|117.38|117.32|117.4|117.34|117.4|117.34|117.38|117.3|0
1645533690000|2022-02-22 12:41:30|117.44|117.4|117.4|117.34|117.44|117.4|117.4|117.34|1982
1645533720000|2022-02-22 12:42:00|117.42|117.36|117.48|117.42|117.48|117.42|117.42|117.36|5233
1645533740000|2022-02-22 12:42:20|117.5|117.44|117.52|117.48|117.62|117.52|117.5|117.44|16938
1645533750000|2022-02-22 12:42:30|117.5|117.44|117.48|117.44|117.5|117.46|117.48|117.44|1760
1645533770000|2022-02-22 12:42:50|117.5||117.5||117.5||117.5||0
1645533790000|2022-02-22 12:43:10|117.52|117.46|117.54|117.44|117.54|117.46|117.52|117.44|1400
1645533800000|2022-02-22 12:43:20|117.52||117.5||117.52||117.5||0
1645533810000|2022-02-22 12:43:30|117.52||117.52||117.52||117.52||0
1645533840000|2022-02-22 12:44:00|117.5||117.52||117.52||117.5||0
1645533850000|2022-02-22 12:44:10|117.5|117.42|117.5|117.42|117.5|117.44|117.48|117.4|2014
1645533860000|2022-02-22 12:44:20||117.44||117.44||117.44||117.44|0
1645533890000|2022-02-22 12:44:50|117.48|117.42|117.32|117.28|117.48|117.42|117.26|117.18|64663
1645533900000|2022-02-22 12:45:00|117.34|117.3|117.52|117.44|117.52|117.44|117.34|117.3|3342
1645533910000|2022-02-22 12:45:10|117.54|117.46|117.6|117.5|117.62|117.52|117.52|117.46|18380
1645533920000|2022-02-22 12:45:20|117.58|117.48|117.56|117.46|117.58|117.5|117.48|117.44|45721
1645533930000|2022-02-22 12:45:30||117.48||117.5||117.5||117.48|1600
1645533940000|2022-02-22 12:45:40|117.6|117.54|117.62|117.56|117.62|117.58|117.6|117.54|2660
1645533950000|2022-02-22 12:45:50||117.58||117.56||117.58||117.56|0
1645533960000|2022-02-22 12:46:00||117.58||117.58||117.58||117.56|0
1645533970000|2022-02-22 12:46:10|117.6|117.56|117.62|117.56|117.62|117.56|117.6|117.56|742
1645533980000|2022-02-22 12:46:20|117.6|117.54|117.62|117.56|117.62|117.56|117.6|117.54|0
1645534000000|2022-02-22 12:46:40|117.6|117.54|117.6|117.52|117.6|117.54|117.56|117.5|4130
1645534010000|2022-02-22 12:46:50|117.62|117.54|117.62|117.54|117.62|117.54|117.62|117.54|0
1645534020000|2022-02-22 12:47:00|117.6||117.62||117.62||117.6||0
1645534050000|2022-02-22 12:47:30|117.6||117.62||117.62||117.6||0
1645534070000|2022-02-22 12:47:50||117.56||117.56||117.56||117.56|0
1645534080000|2022-02-22 12:48:00||117.58||117.58||117.58||117.58|0
1645534150000|2022-02-22 12:49:10|117.64|117.6|117.7|117.6|117.7|117.6|117.64|117.6|4189
1645534180000|2022-02-22 12:49:40|117.68||117.7||117.7||117.68||0
1645534200000|2022-02-22 12:50:00|117.66||117.66||117.66||117.66||0
1645534210000|2022-02-22 12:50:10|117.7|117.62|117.76|117.68|117.76|117.68|117.7|117.62|738
1645534240000|2022-02-22 12:50:40|117.78|117.76|117.8|117.7|117.82|117.78|117.78|117.68|2612
1645534260000|2022-02-22 12:51:00|117.82|117.72|117.82|117.74|117.82|117.74|117.82|117.72|0
1645534270000|2022-02-22 12:51:10|117.84|117.76|117.84|117.74|117.84|117.76|117.82|117.74|1556
1645534280000|2022-02-22 12:51:20|117.86|117.76|117.86|117.78|117.86|117.78|117.86|117.76|0
1645534300000|2022-02-22 12:51:40|||||||||16983
1645534310000|2022-02-22 12:51:50|117.88|117.82|117.82|117.76|117.88|117.82|117.8|117.74|3917
1645534330000|2022-02-22 12:52:10|117.8|117.74|117.74|117.68|117.8|117.74|117.74|117.68|3592
1645534350000|2022-02-22 12:52:30|||||||||8504
1645534390000|2022-02-22 12:53:10|||||||||2653
1645534420000|2022-02-22 12:53:40||117.7||117.68||117.7||117.68|0
1645534450000|2022-02-22 12:54:10|117.72|117.66|117.72|117.66|117.72|117.66|117.7|117.64|4606
1645534460000|2022-02-22 12:54:20|117.68|117.64|117.68|117.62|117.68|117.64|117.64|117.62|1718
1645534480000|2022-02-22 12:54:40|117.66||117.66||117.66||117.66||0
1645534490000|2022-02-22 12:54:50|117.64|117.6|117.64|117.58|117.64|117.6|117.64|117.58|1563
1645534500000|2022-02-22 12:55:00|117.62|117.54|117.6|117.52|117.62|117.54|117.6|117.52|16724
1645534520000|2022-02-22 12:55:20|117.58|117.5|117.58|117.5|117.58|117.52|117.58|117.5|0
1645534530000|2022-02-22 12:55:30|||||||||1646
1645534540000|2022-02-22 12:55:40|117.56|117.48|117.54|117.48|117.56|117.48|117.54|117.48|0
1645534550000|2022-02-22 12:55:50|117.52|117.46|117.52|117.44|117.52|117.46|117.52|117.42|5471
1645534560000|2022-02-22 12:56:00|117.54|117.46|117.58|117.54|117.58|117.56|117.54|117.46|6717
1645534570000|2022-02-22 12:56:10|117.6|117.58|117.62|117.56|117.66|117.58|117.6|117.54|1226
1645534590000|2022-02-22 12:56:30|117.64||117.62||117.64||117.62||0
1645534630000|2022-02-22 12:57:10|117.6|117.54|117.58|117.52|117.6|117.54|117.58|117.52|6135
1645534640000|2022-02-22 12:57:20|117.6||117.6||117.6||117.58||0
1645534650000|2022-02-22 12:57:30|117.62|117.56|117.62|117.56|117.64|117.56|117.6|117.54|4579
1645534680000|2022-02-22 12:58:00||117.58||117.58||117.58||117.58|0
1645534690000|2022-02-22 12:58:10|117.6|117.56|117.6|117.56|117.62|117.56|117.6|117.52|1382
1645534770000|2022-02-22 12:59:30|117.58|117.54|117.54|117.5|117.58|117.54|117.54|117.5|2268
1645534790000|2022-02-22 12:59:50|117.52|117.46|117.5|117.44|117.52|117.46|117.5|117.44|1829
1645534800000|2022-02-22 13:00:00|117.52|117.46|117.52|117.44|117.54|117.48|117.5|117.44|1647
1645534830000|2022-02-22 13:00:30|117.5||117.52||117.52||117.48||0
1645534840000|2022-02-22 13:00:40|117.5||117.5||117.5||117.5||2250
1645534850000|2022-02-22 13:00:50|117.52|117.46|117.52|117.46|117.54|117.46|117.52|117.46|0
1645534860000|2022-02-22 13:01:00|117.54||117.54||117.54||117.54||200
1645534870000|2022-02-22 13:01:10|117.52|117.44|117.5|117.44|117.52|117.44|117.5|117.44|27
1645534880000|2022-02-22 13:01:20|117.48|117.4|117.46|117.4|117.48|117.4|117.46|117.4|597
1645534930000|2022-02-22 13:02:10|117.44||117.46||117.46||117.44||0
1645534940000|2022-02-22 13:02:20|117.44||117.46||117.46||117.44||0
1645534950000|2022-02-22 13:02:30|||||||||1274
1645534960000|2022-02-22 13:02:40|117.44|117.38|117.44|117.36|117.44|117.38|117.4|117.34|2622
1645534990000|2022-02-22 13:03:10|117.46|117.4|117.5|117.44|117.52|117.44|117.46|117.4|7965
1645535000000|2022-02-22 13:03:20|117.52|117.48|117.5|117.48|117.54|117.48|117.5|117.44|0
1645535060000|2022-02-22 13:04:20|117.54|117.5|117.54|117.5|117.56|117.5|117.54|117.5|3898
1645535070000|2022-02-22 13:04:30||117.48||117.5||117.5||117.46|29051
1645535080000|2022-02-22 13:04:40|117.5|117.48|117.5|117.46|117.54|117.5|117.5|117.44|21175
1645535090000|2022-02-22 13:04:50||117.48||117.46||117.48||117.46|5429
1645535100000|2022-02-22 13:05:00|117.52|117.5|117.54|117.5|117.54|117.5|117.52|117.5|4675
1645535140000|2022-02-22 13:05:40|117.56|117.54|117.54|117.5|117.58|117.56|117.54|117.5|8659
1645535150000|2022-02-22 13:05:50|117.52|117.46|117.44|117.38|117.52|117.46|117.44|117.36|9010
1645535160000|2022-02-22 13:06:00|117.46|117.36|117.42|117.36|117.46|117.36|117.42|117.36|1134
1645535180000|2022-02-22 13:06:20|117.4|117.34|117.38|117.3|117.4|117.36|117.38|117.3|6575
1645535190000|2022-02-22 13:06:30|117.36|117.28|117.26|117.18|117.36|117.28|117.26|117.16|10770
1645535210000|2022-02-22 13:06:50|117.28|117.2|117.26|117.2|117.28|117.2|117.26|117.18|3412
1645535220000|2022-02-22 13:07:00|117.24|117.18|117.24|117.18|117.26|117.2|117.24|117.18|16525
1645535230000|2022-02-22 13:07:10|117.26|117.2|117.34|117.26|117.36|117.28|117.26|117.2|5971
1645535250000|2022-02-22 13:07:30|||||||||8472
1645535260000|2022-02-22 13:07:40|117.32||117.32||117.32||117.32||0
1645535270000|2022-02-22 13:07:50|117.34|117.3|117.42|117.34|117.42|117.34|117.32|117.3|2968
1645535280000|2022-02-22 13:08:00|117.46|117.36|117.42|117.38|117.46|117.38|117.42|117.34|3859
1645535290000|2022-02-22 13:08:10|117.4|117.36|117.36|117.3|117.4|117.36|117.36|117.28|0
1645535300000|2022-02-22 13:08:20|117.34|117.28|117.34|117.28|117.34|117.28|117.34|117.28|11260
1645535310000|2022-02-22 13:08:30|117.2|117.26|117.34|117.28|117.34|117.28|117.2|117.18|56232
1645535350000|2022-02-22 13:09:10|117.24|117.26|117.3|117.26|117.34|117.28|117.24|117.2|51981
1645535360000|2022-02-22 13:09:20|117.32|117.24|117.26|117.22|117.32|117.24|117.26|117.2|3918
1645535380000|2022-02-22 13:09:40|117.3|117.24|117.4|117.3|117.44|117.34|117.26|117.24|15959
1645535400000|2022-02-22 13:10:00|117.38|117.28|117.32|117.22|117.38|117.3|117.28|117.22|17622
1645535410000|2022-02-22 13:10:10|117.3|117.2|117.28|117.22|117.3|117.22|117.28|117.2|2886
1645535430000|2022-02-22 13:10:30|117.24|117.2|117.22|117.14|117.24|117.2|117.2|117.14|2677
1645535440000|2022-02-22 13:10:40|117.24|117.16|117.22|117.16|117.24|117.16|117.2|117.16|0
1645535460000|2022-02-22 13:11:00|117.2||117.22||117.22||117.2||0
1645535470000|2022-02-22 13:11:10|117.2|117.14|117.14|117.04|117.2|117.14|117.14|117.04|8180
1645535480000|2022-02-22 13:11:20|117.16|117.06|117.12|117.04|117.16|117.06|117.12|117.04|0
1645535490000|2022-02-22 13:11:30|117.08|117.02|117.06|117.02|117.08|117.04|117.06|117|4952
1645535510000|2022-02-22 13:11:50|117.1||117.1||117.1||117.1||2304
1645535530000|2022-02-22 13:12:10|||||||||403
1645535540000|2022-02-22 13:12:20||117.04||117.04||117.04||117.04|0
1645535550000|2022-02-22 13:12:30|117.12|117.06|117.18|117.14|117.18|117.14|117.12|117.06|8155
1645535580000|2022-02-22 13:13:00|117.16|117.12|117.18|117.12|117.18|117.12|117.16|117.12|0
1645535590000|2022-02-22 13:13:10|117.2|117.16|117.3|117.22|117.3|117.22|117.2|117.16|9885
1645535600000|2022-02-22 13:13:20|117.32|117.24|117.3|117.22|117.32|117.24|117.3|117.22|0
1645535610000|2022-02-22 13:13:30|||||||||1536
1645535620000|2022-02-22 13:13:40|117.32|117.24|117.3|117.24|117.34|117.24|117.3|117.24|1214
1645535640000|2022-02-22 13:14:00|117.28|117.22|117.28|117.22|117.28|117.22|117.28|117.22|3872
1645535680000|2022-02-22 13:14:40|117.26|117.2|117.2|117.14|117.28|117.2|117.2|117.12|17626
1645535690000|2022-02-22 13:14:50|117.18||117.2||117.2||117.18||0
1645535700000|2022-02-22 13:15:00|117.18|117.12|117.12|117.06|117.18|117.12|117.12|117.04|2564
1645535710000|2022-02-22 13:15:10|117.1|117.04|117.06|117|117.1|117.04|117.06|117|2746
1645535720000|2022-02-22 13:15:20|117.08||117.08||117.08||117.08||0
1645535730000|2022-02-22 13:15:30|117.06||117.06||117.06||117.06||0
1645535740000|2022-02-22 13:15:40|117.08||117.08||117.08||117.08||0
1645535770000|2022-02-22 13:16:10||117.02||117||117.02||117|2000
1645535780000|2022-02-22 13:16:20|117.06|116.98|116.98|116.92|117.06|116.98|116.98|116.9|13646
1645535810000|2022-02-22 13:16:50|117|116.94|117.04|116.96|117.04|116.98|117|116.94|1492
1645535820000|2022-02-22 13:17:00|117.02|116.94|117.02|116.96|117.02|116.96|117|116.94|4502
1645535840000|2022-02-22 13:17:20|||||||||10151
1645535860000|2022-02-22 13:17:40|117.04||117.04||117.04||117.04||0
1645535870000|2022-02-22 13:17:50|117.02|116.94|117.02|116.98|117.02|116.98|117|116.9|10000
1645535880000|2022-02-22 13:18:00|117.04|117|117.1|117.04|117.16|117.08|117.04|117|13701
1645535890000|2022-02-22 13:18:10|117.08|117.02|117.02|116.98|117.08|117.04|117.02|116.98|8688
1645535940000|2022-02-22 13:19:00|||||||||1500
1645535950000|2022-02-22 13:19:10|||||||||2137
1645535960000|2022-02-22 13:19:20|117|116.96|116.96|116.9|117|116.96|116.96|116.9|4303
1645535990000|2022-02-22 13:19:50|116.98|116.92|117.02|116.94|117.04|116.96|116.98|116.92|6864
1645536000000|2022-02-22 13:20:00|117||117||117||116.98||0
1645536010000|2022-02-22 13:20:10|117.02|116.92|117.02|116.94|117.02|116.94|117.02|116.92|0
1645536030000|2022-02-22 13:20:30|117||117||117||117||0
1645536050000|2022-02-22 13:20:50|||||||||6595
1645536060000|2022-02-22 13:21:00|116.98||117||117||116.98||0
1645536080000|2022-02-22 13:21:20|116.98||116.98||117||116.98||0
1645536090000|2022-02-22 13:21:30|117||117||117||117||2000
1645536100000|2022-02-22 13:21:40|||||||||9339
1645536110000|2022-02-22 13:21:50|116.98|116.92|116.9|116.84|116.98|116.92|116.9|116.84|8914
1645536120000|2022-02-22 13:22:00|116.88|116.8|116.84|116.78|116.9|116.8|116.84|116.78|2527
1645536130000|2022-02-22 13:22:10||116.8||116.8||116.8||116.8|0
1645536160000|2022-02-22 13:22:40|116.82|116.78|116.82|116.76|116.82|116.78|116.82|116.74|2535
1645536170000|2022-02-22 13:22:50|116.8|116.74|116.82|116.74|116.82|116.74|116.8|116.74|0
1645536180000|2022-02-22 13:23:00|116.8|116.72|116.72|116.64|116.8|116.72|116.72|116.62|6094
1645536190000|2022-02-22 13:23:10|116.7|116.6|116.66|116.58|116.7|116.62|116.66|116.56|0
1645536200000|2022-02-22 13:23:20|116.64||116.64||116.64||116.64||0
1645536240000|2022-02-22 13:24:00|116.66|116.6|116.7|116.62|116.72|116.66|116.64|116.6|16199
1645536280000|2022-02-22 13:24:40|116.72|116.64|116.74|116.66|116.78|116.7|116.7|116.64|3464
1645536290000|2022-02-22 13:24:50|||||||||475
1645536310000|2022-02-22 13:25:10||116.68||116.68||116.68||116.68|0
1645536320000|2022-02-22 13:25:20|116.76|116.7|116.76|116.7|116.8|116.76|116.74|116.68|18622
1645536330000|2022-02-22 13:25:30|116.8|116.72|116.76|116.72|116.8|116.72|116.76|116.72|325
1645536340000|2022-02-22 13:25:40|116.8|116.74|116.82|116.74|116.88|116.78|116.8|116.74|322
1645536360000|2022-02-22 13:26:00|116.84|116.72|116.84|116.78|116.88|116.78|116.78|116.72|9594
1645536390000|2022-02-22 13:26:30|116.88|116.82|116.88|116.8|116.9|116.82|116.88|116.8|5814
1645536400000|2022-02-22 13:26:40|116.9||116.9||116.9||116.9||0
1645536410000|2022-02-22 13:26:50|116.92|116.82|116.9|116.82|116.92|116.84|116.9|116.82|6
1645536420000|2022-02-22 13:27:00|116.92|116.84|116.92|116.86|116.92|116.88|116.92|116.84|788
1645536430000|2022-02-22 13:27:10|||||||||868
1645536440000|2022-02-22 13:27:20|||||||||855
1645536460000|2022-02-22 13:27:40|116.9||116.9||116.9||116.9||0
1645536480000|2022-02-22 13:28:00|116.88|116.84|116.8|116.78|116.88|116.84|116.8|116.74|4401
1645536490000|2022-02-22 13:28:10|116.82|116.8|116.86|116.8|116.86|116.8|116.82|116.8|613
1645536530000|2022-02-22 13:28:50|116.88|116.82|116.92|116.86|116.92|116.86|116.88|116.82|4887
1645536540000|2022-02-22 13:29:00|116.9|116.84|116.9|116.84|116.92|116.84|116.86|116.84|2462
1645536560000|2022-02-22 13:29:20|116.92|116.82|116.92|116.82|116.92|116.84|116.92|116.82|15000
1645536570000|2022-02-22 13:29:30|116.9|116.84|116.9|116.84|116.9|116.84|116.9|116.84|0
1645536580000|2022-02-22 13:29:40|116.8|116.82|116.9|116.82|116.9|116.84|116.8|116.78|17181
1645536590000|2022-02-22 13:29:50||116.84||116.84||116.86||116.84|0
1645536600000|2022-02-22 13:30:00|116.92|116.86|117|116.9|117|116.92|116.92|116.86|2164
1645536610000|2022-02-22 13:30:10|116.98||116.98||116.98||116.98||0
1645536620000|2022-02-22 13:30:20|117||117||117||117||0
1645536640000|2022-02-22 13:30:40|116.98||116.98||116.98||116.98||0
1645536700000|2022-02-22 13:31:40|116.96|116.88|116.98|116.88|116.98|116.9|116.96|116.88|0
1645536710000|2022-02-22 13:31:50|116.96|116.9|117|116.96|117|116.96|116.96|116.9|287
1645536730000|2022-02-22 13:32:10|117.02|116.98|117.14|117.06|117.14|117.06|117.02|116.98|851
1645536740000|2022-02-22 13:32:20|117.16|117.08|117.12|117.06|117.16|117.08|117.12|117.06|2000
1645536760000|2022-02-22 13:32:40|117.1|117.04|117.04|117.02|117.1|117.06|117.04|117|10937
1645536770000|2022-02-22 13:32:50||117||117||117||117|879
1645536780000|2022-02-22 13:33:00|117.06|117.02|117.16|117.1|117.18|117.1|117.06|117.02|624
1645536790000|2022-02-22 13:33:10|117.18||117.18||117.18||117.16||0
1645536800000|2022-02-22 13:33:20||117.12||117.12||117.12||117.12|0
1645536860000|2022-02-22 13:34:20||117.14||117.14||117.14||117.14|0
1645536870000|2022-02-22 13:34:30|117.22|117.18|117.18|117.16|117.24|117.18|117.18|117.14|668
1645536880000|2022-02-22 13:34:40|117.22||117.2||117.24||117.2||17
1645536890000|2022-02-22 13:34:50|117.18|117.14|117.14|117.06|117.18|117.14|117.14|117.06|7518
1645536910000|2022-02-22 13:35:10|117.16|117.1|117.18|117.1|117.2|117.1|117.16|117.1|9035
1645536920000|2022-02-22 13:35:20|117.16|117.08|117.16|117.06|117.16|117.08|117.14|117.06|0
1645536940000|2022-02-22 13:35:40|117.18|117.08|117.14|117.06|117.18|117.1|117.14|117.06|0
1645536970000|2022-02-22 13:36:10|117.12|117.04|117.2|117.12|117.2|117.12|117.1|117.02|11052
1645536980000|2022-02-22 13:36:20|117.18|117.1|117.18|117.1|117.18|117.1|117.18|117.1|694
1645536990000|2022-02-22 13:36:30|||||||||4270
1645537010000|2022-02-22 13:36:50|117.2||117.18||117.2||117.18||0
1645537020000|2022-02-22 13:37:00|117.2|117.12|117.2|117.12|117.2|117.12|117.2|117.12|0
1645537040000|2022-02-22 13:37:20|117.18|117.1|117.18|117.1|117.18|117.12|117.16|117.08|3791
1645537050000|2022-02-22 13:37:30|117.16|117.12|117.16|117.12|117.16|117.12|117.16|117.12|1688
1645537060000|2022-02-22 13:37:40|117.18|117.14|117.2|117.12|117.2|117.14|117.18|117.12|2842
1645537070000|2022-02-22 13:37:50|117.22|117.14|117.24|117.18|117.28|117.18|117.22|117.14|1600
1645537080000|2022-02-22 13:38:00|117.28|117.2|117.26|117.2|117.28|117.22|117.26|117.18|4735
1645537090000|2022-02-22 13:38:10|117.28|117.22|117.28|117.22|117.28|117.22|117.28|117.2|0
1645537100000|2022-02-22 13:38:20||117.2||117.2||117.2||117.2|0
1645537110000|2022-02-22 13:38:30||117.22||117.2||117.22||117.2|53504
1645537120000|2022-02-22 13:38:40|117.32|117.26|117.34|117.24|117.34|117.26|117.32|117.22|39674
1645537160000|2022-02-22 13:39:20|117.36|117.26|117.34|117.28|117.36|117.28|117.34|117.26|0
1645537170000|2022-02-22 13:39:30|117.36||117.36||117.38||117.36||0
1645537210000|2022-02-22 13:40:10|117.34|117.26|117.32|117.26|117.34|117.26|117.32|117.24|841
1645537250000|2022-02-22 13:40:50|117.34||117.32||117.36||117.32||1955
1645537290000|2022-02-22 13:41:30|117.34|117.28|117.34|117.26|117.34|117.28|117.34|117.26|351
1645537300000|2022-02-22 13:41:40|117.32||117.32||117.32||117.32||0
1645537320000|2022-02-22 13:42:00|117.34|117.28|117.34|117.28|117.34|117.28|117.34|117.28|0
1645537330000|2022-02-22 13:42:10||117.3||117.3||117.3||117.3|0
1645537340000|2022-02-22 13:42:20|117.38|117.28|117.48|117.4|117.48|117.42|117.38|117.28|9439
1645537350000|2022-02-22 13:42:30|117.5|117.42|117.5|117.42|117.5|117.42|117.5|117.42|0
1645537360000|2022-02-22 13:42:40|117.48|117.4|117.46|117.4|117.48|117.4|117.46|117.4|3361
1645537370000|2022-02-22 13:42:50|117.48||117.48||117.48||117.48||0
1645537380000|2022-02-22 13:43:00|||||||||12913
1645537390000|2022-02-22 13:43:10|117.5||117.5||117.5||117.5||0
1645537400000|2022-02-22 13:43:20|117.48||117.48||117.48||117.48||0
1645537410000|2022-02-22 13:43:30|117.46|117.38|117.44|117.36|117.46|117.38|117.4|117.32|29515
1645537460000|2022-02-22 13:44:20|117.42||117.42||117.42||117.42||0
1645537480000|2022-02-22 13:44:40|||||||||1248
1645537490000|2022-02-22 13:44:50|117.4||117.4||117.4||117.4||0
1645537500000|2022-02-22 13:45:00|117.38|117.34|117.36|117.34|117.38|117.34|117.36|117.28|12080
1645537510000|2022-02-22 13:45:10|||||||||294
1645537520000|2022-02-22 13:45:20|||||||||5900
1645537530000|2022-02-22 13:45:30||117.32||117.32||117.32||117.32|0
1645537550000|2022-02-22 13:45:50|117.38|117.34|117.56|117.48|117.58|117.56|117.38|117.34|21484
1645537560000|2022-02-22 13:46:00|117.54|117.46|117.5|117.44|117.54|117.46|117.5|117.44|16519
1645537570000|2022-02-22 13:46:10|117.46|117.42|117.46|117.42|117.46|117.42|117.46|117.42|1627
1645537600000|2022-02-22 13:46:40|117.44|117.4|117.44|117.38|117.44|117.42|117.4|117.32|10210
1645537610000|2022-02-22 13:46:50|117.46|117.4|117.46|117.38|117.46|117.4|117.44|117.38|4265
1645537620000|2022-02-22 13:47:00|117.44||117.44||117.46||117.44||0
1645537630000|2022-02-22 13:47:10|117.46|117.4|117.46|117.4|117.46|117.4|117.46|117.4|91
1645537640000|2022-02-22 13:47:20|117.48|117.42|117.54|117.44|117.54|117.44|117.48|117.42|175
1645537650000|2022-02-22 13:47:30|117.52||117.54||117.54||117.52||0
1645537660000|2022-02-22 13:47:40|117.52||117.52||117.52||117.52||0
1645537670000|2022-02-22 13:47:50|117.5|117.42|117.5|117.44|117.5|117.44|117.5|117.42|6313
1645537680000|2022-02-22 13:48:00|117.48||117.5||117.5||117.48||4500
1645537710000|2022-02-22 13:48:30|117.48||117.5||117.5||117.48||0
1645537730000|2022-02-22 13:48:50|||||||||6464
1645537750000|2022-02-22 13:49:10|117.48||117.48||117.5||117.48||2650
1645537760000|2022-02-22 13:49:20|117.5||117.5||117.5||117.5||353
1645537780000|2022-02-22 13:49:40|||||||||8360
1645537790000|2022-02-22 13:49:50|117.48|117.42|117.46|117.4|117.48|117.42|117.42|117.36|11484
1645537810000|2022-02-22 13:50:10|||||||||2118
1645537820000|2022-02-22 13:50:20|||||||||3600
1645537830000|2022-02-22 13:50:30|||||||||9415
1645537850000|2022-02-22 13:50:50|117.48|117.42|117.5|117.4|117.5|117.42|117.48|117.4|2630
1645537860000|2022-02-22 13:51:00|117.48|117.38|117.44|117.38|117.48|117.4|117.4|117.38|9532
1645537920000|2022-02-22 13:52:00|117.42|117.36|117.44|117.36|117.46|117.38|117.36|117.3|7166
1645537930000|2022-02-22 13:52:10|117.42||117.42||117.42||117.42||0
1645537950000|2022-02-22 13:52:30|117.38|117.34|117.38|117.32|117.38|117.36|117.34|117.32|1106
1645537970000|2022-02-22 13:52:50||117.34||117.34||117.34||117.32|2131
1645537980000|2022-02-22 13:53:00|117.4|117.36|117.4|117.34|117.46|117.38|117.38|117.32|4078
1645537990000|2022-02-22 13:53:10|117.42|117.36|117.5|117.42|117.5|117.42|117.42|117.36|8590
1645538020000|2022-02-22 13:53:40||117.44||117.44||117.46||117.44|0
1645538030000|2022-02-22 13:53:50|||||||||5560
1645538040000|2022-02-22 13:54:00||117.42||117.48||117.48||117.42|70000
1645538060000|2022-02-22 13:54:20|||||||||12893
1645538070000|2022-02-22 13:54:30|117.54|117.5|117.58|117.5|117.58|117.5|117.54|117.5|92
1645538080000|2022-02-22 13:54:40|117.54|117.48|117.54|117.48|117.56|117.5|117.54|117.48|501
1645538110000|2022-02-22 13:55:10|||||||||2531
1645538160000|2022-02-22 13:56:00|||||||||2953
1645538180000|2022-02-22 13:56:20|117.56|117.5|117.58|117.54|117.58|117.54|117.56|117.5|2000
1645538200000|2022-02-22 13:56:40||117.56||117.56||117.56||117.56|0
1645538250000|2022-02-22 13:57:30|||||||||419
1645538260000|2022-02-22 13:57:40|||||||||10949
1645538280000|2022-02-22 13:58:00|117.62|117.58|117.62|117.58|117.62|117.58|117.62|117.56|2150
1645538290000|2022-02-22 13:58:10|117.64|117.6|117.52|117.44|117.64|117.6|117.48|117.44|14986
1645538300000|2022-02-22 13:58:20|117.48||117.48||117.48||117.48||0
1645538310000|2022-02-22 13:58:30||117.46||117.44||117.46||117.44|0
1645538350000|2022-02-22 13:59:10|||||||||214
1645538380000|2022-02-22 13:59:40|||||||||161
1645538390000|2022-02-22 13:59:50||117.46||117.44||117.46||117.44|0
1645538450000|2022-02-22 14:00:50||117.46||117.46||117.46||117.46|195
1645538460000|2022-02-22 14:01:00|117.5|117.48|117.5|117.48|117.5|117.48|117.5|117.46|140
1645538490000|2022-02-22 14:01:30||117.46||117.48||117.48||117.46|6760
1645538510000|2022-02-22 14:01:50|||||||||2180
1645538520000|2022-02-22 14:02:00|117.54|117.5|117.6|117.52|117.62|117.54|117.54|117.48|16320
1645538530000|2022-02-22 14:02:10|117.58||117.58||117.58||117.58||3668
1645538540000|2022-02-22 14:02:20|117.6|117.54|117.6|117.54|117.6|117.54|117.6|117.54|139
1645538550000|2022-02-22 14:02:30|117.62||117.58||117.62||117.58||0
1645538560000|2022-02-22 14:02:40|117.56|117.52|117.56|117.5|117.56|117.52|117.56|117.5|5115
1645538570000|2022-02-22 14:02:50||117.54||117.54||117.54||117.54|0
1645538640000|2022-02-22 14:04:00|117.58|117.56|117.6|117.54|117.62|117.56|117.58|117.54|2165
1645538670000|2022-02-22 14:04:30|117.62||117.6||117.62||117.6||0
1645538680000|2022-02-22 14:04:40|||||||||413
1645538690000|2022-02-22 14:04:50|117.58||117.58||117.58||117.58||0
1645538710000|2022-02-22 14:05:10|||||||||500
1645538730000|2022-02-22 14:05:30|117.56|117.5|117.58|117.5|117.58|117.5|117.54|117.5|2410
1645538740000|2022-02-22 14:05:40||117.52||117.52||117.52||117.52|0
1645538750000|2022-02-22 14:05:50|117.6|117.54|117.62|117.56|117.62|117.56|117.6|117.54|2149
1645538760000|2022-02-22 14:06:00|117.58||117.58||117.58||117.58||9804
1645538780000|2022-02-22 14:06:20||117.54||117.54||117.54||117.54|0
1645538890000|2022-02-22 14:08:10|117.56|117.52|117.56|117.5|117.56|117.52|117.52|117.5|4796
1645538910000|2022-02-22 14:08:30|117.54|117.48|117.5|117.44|117.54|117.48|117.5|117.44|5272
1645538970000|2022-02-22 14:09:30||117.46||117.46||117.46||117.46|0
1645538980000|2022-02-22 14:09:40|117.52|117.5|117.56|117.52|117.56|117.52|117.52|117.46|12574
1645538990000|2022-02-22 14:09:50|117.58|117.54|117.64|117.58|117.64|117.58|117.58|117.54|5592
1645539000000|2022-02-22 14:10:00|117.62|117.54|117.64|117.56|117.64|117.56|117.58|117.52|1383
1645539010000|2022-02-22 14:10:10|117.62|117.58|117.62|117.58|117.62|117.58|117.62|117.58|0
1645539030000|2022-02-22 14:10:30||117.6||117.6||117.6||117.6|0
1645539040000|2022-02-22 14:10:40||117.58||117.6||117.6||117.58|0
1645539050000|2022-02-22 14:10:50|117.64|117.62|117.72|117.64|117.72|117.64|117.64|117.6|836
1645539060000|2022-02-22 14:11:00|117.74|117.66|117.74|117.7|117.74|117.7|117.74|117.66|0
1645539070000|2022-02-22 14:11:10|117.72|117.68|117.7|117.64|117.72|117.68|117.68|117.62|9716
1645539080000|2022-02-22 14:11:20|117.68||117.7||117.7||117.68||0
1645539100000|2022-02-22 14:11:40|117.72|117.66|117.74|117.68|117.74|117.68|117.72|117.66|1387
1645539120000|2022-02-22 14:12:00|||||||||853
1645539160000|2022-02-22 14:12:40|117.7||117.7||117.7||117.7||0
1645539190000|2022-02-22 14:13:10|117.68|117.66|117.68|117.62|117.68|117.66|117.68|117.6|6169
1645539200000|2022-02-22 14:13:20|117.66|117.6|117.68|117.6|117.68|117.6|117.66|117.6|0
1645539210000|2022-02-22 14:13:30|117.64|117.58|117.64|117.58|117.66|117.62|117.62|117.56|2711
1645539220000|2022-02-22 14:13:40|117.62||117.64||117.64||117.62||10000
1645539230000|2022-02-22 14:13:50|117.66|117.6|117.7|117.66|117.7|117.66|117.66|117.6|7801
1645539250000|2022-02-22 14:14:10|117.72|117.68|117.74|117.7|117.74|117.7|117.72|117.68|2697
1645539280000|2022-02-22 14:14:40|||||||||849
1645539330000|2022-02-22 14:15:30|||||||||7466
1645539360000|2022-02-22 14:16:00|117.72|117.68|117.72|117.66|117.72|117.68|117.7|117.64|14367
1645539370000|2022-02-22 14:16:10|||||||||30
1645539390000|2022-02-22 14:16:30|117.7|117.64|117.7|117.64|117.7|117.64|117.66|117.62|3797
1645539400000|2022-02-22 14:16:40|117.68||117.68||117.68||117.68||0
1645539410000|2022-02-22 14:16:50|117.66|117.62|117.68|117.6|117.68|117.62|117.66|117.6|3782
1645539430000|2022-02-22 14:17:10|||||||||4327
1645539450000|2022-02-22 14:17:30|117.66|117.58|117.66|117.58|117.66|117.62|117.64|117.58|9070
1645539470000|2022-02-22 14:17:50|117.64|117.56|117.64|117.6|117.64|117.6|117.6|117.54|21258
1645539490000|2022-02-22 14:18:10|117.62||117.62||117.62||117.62||0
1645539500000|2022-02-22 14:18:20|117.6|117.56|117.62|117.56|117.62|117.6|117.6|117.54|4188
1645539510000|2022-02-22 14:18:30|117.64|117.58|117.66|117.6|117.66|117.62|117.62|117.56|11733
1645539580000|2022-02-22 14:19:40|||||||||7608
1645539590000|2022-02-22 14:19:50|117.64|117.58|117.64|117.6|117.64|117.6|117.64|117.56|2079
1645539600000|2022-02-22 14:20:00|117.62|117.56|117.58|117.48|117.62|117.58|117.52|117.46|20241
1645539610000|2022-02-22 14:20:10|117.56|117.5|117.56|117.48|117.56|117.5|117.56|117.48|0
1645539630000|2022-02-22 14:20:30||117.5||117.5||117.5||117.5|2
1645539660000|2022-02-22 14:21:00|117.58|117.52|117.64|117.56|117.66|117.56|117.58|117.52|14128
1645539700000|2022-02-22 14:21:40|117.62|117.58|117.66|117.58|117.66|117.58|117.62|117.56|1754
1645539710000|2022-02-22 14:21:50|117.64||117.62||117.64||117.62||0
1645539720000|2022-02-22 14:22:00|117.64|117.6|117.68|117.6|117.7|117.62|117.64|117.6|3710
1645539750000|2022-02-22 14:22:30|117.66||117.66||117.66||117.66||0
1645539780000|2022-02-22 14:23:00|117.64|117.58|117.64|117.58|117.64|117.58|117.64|117.58|2929
1645539790000|2022-02-22 14:23:10|117.66|117.6|117.66|117.6|117.66|117.6|117.66|117.6|0
1645539810000|2022-02-22 14:23:30|117.68|117.62|117.72|117.66|117.74|117.66|117.68|117.62|1503
1645539820000|2022-02-22 14:23:40|117.74|117.68|117.82|117.76|117.84|117.78|117.74|117.68|4369
1645539830000|2022-02-22 14:23:50|117.8|117.74|117.78|117.74|117.8|117.74|117.78|117.7|6639
1645539840000|2022-02-22 14:24:00|117.8|117.72|117.82|117.74|117.82|117.76|117.8|117.72|5782
1645539850000|2022-02-22 14:24:10||117.76||117.74||117.76||117.74|0
1645539860000|2022-02-22 14:24:20||117.76||117.76||117.76||117.74|0
1645539880000|2022-02-22 14:24:40|117.8|117.74|117.82|117.74|117.82|117.74|117.8|117.74|14549
1645539890000|2022-02-22 14:24:50|||||||||2704
1645539900000|2022-02-22 14:25:00|117.8|117.72|117.76|117.7|117.8|117.72|117.72|117.68|17252
1645539930000|2022-02-22 14:25:30|117.74|117.68|117.72|117.68|117.74|117.68|117.72|117.68|440
1645539950000|2022-02-22 14:25:50|117.7|117.66|117.66|117.6|117.7|117.66|117.66|117.58|2885
1645539960000|2022-02-22 14:26:00|117.68||117.66||117.68||117.66||0
1645539990000|2022-02-22 14:26:30|117.64|117.58|117.62|117.54|117.64|117.58|117.62|117.54|4335
1645540000000|2022-02-22 14:26:40|117.64|117.56|117.62|117.58|117.64|117.58|117.62|117.56|0
1645540020000|2022-02-22 14:27:00|117.6|117.54|117.68|117.6|117.68|117.62|117.6|117.54|10427
1645540030000|2022-02-22 14:27:10|117.66||117.66||117.66||117.66||0
1645540050000|2022-02-22 14:27:30|117.64|117.58|117.58|117.52|117.64|117.58|117.58|117.52|4336
1645540060000|2022-02-22 14:27:40|117.56|117.5|117.56|117.5|117.56|117.5|117.56|117.5|0
1645540070000|2022-02-22 14:27:50||117.48||117.48||117.48||117.48|0
1645540080000|2022-02-22 14:28:00|117.58|117.5|117.6|117.52|117.64|117.56|117.58|117.5|9554
1645540090000|2022-02-22 14:28:10|117.58||117.58||117.58||117.58||0
1645540110000|2022-02-22 14:28:30|117.6|117.54|117.68|117.6|117.7|117.6|117.6|117.54|15584
1645540120000|2022-02-22 14:28:40|117.7||117.68||117.7||117.68||0
1645540150000|2022-02-22 14:29:10|117.66|117.58|117.58|117.5|117.66|117.58|117.58|117.5|13213
1645540170000|2022-02-22 14:29:30|117.6|117.54|117.6|117.52|117.6|117.54|117.6|117.5|700
1645540180000|2022-02-22 14:29:40|117.58||117.6||117.6||117.58||0
1645540190000|2022-02-22 14:29:50|117.58||117.58||117.58||117.58||5353
1645540200000|2022-02-22 14:30:00||117.54||117.52||117.56||117.52|0
1645540210000|2022-02-22 14:30:10|117.56|117.5|117.54|117.46|117.58|117.52|117.48|117.44|14982
1645540220000|2022-02-22 14:30:20|117.56|117.48|117.56|117.52|117.56|117.52|117.56|117.48|0
1645540230000|2022-02-22 14:30:30|117.58|117.54|117.58|117.56|117.6|117.56|117.58|117.52|3383
1645540240000|2022-02-22 14:30:40|117.6|117.54|117.66|117.58|117.68|117.6|117.6|117.54|6610
1645540250000|2022-02-22 14:30:50|117.68|117.6|117.74|117.66|117.76|117.68|117.66|117.6|5822
1645540260000|2022-02-22 14:31:00|117.76|117.68|117.86|117.78|117.86|117.78|117.74|117.68|5405
1645540270000|2022-02-22 14:31:10|117.84|117.76|117.96|117.86|117.98|117.9|117.82|117.72|20426
1645540280000|2022-02-22 14:31:20|118|117.88|118.06|117.96|118.06|117.96|117.98|117.88|10201
1645540290000|2022-02-22 14:31:30|118.08|117.98|117.98|117.92|118.08|117.98|117.94|117.92|41984
1645540300000|2022-02-22 14:31:40||117.94||117.94||117.94||117.94|2523
1645540320000|2022-02-22 14:32:00|117.96|117.92|118.04|117.98|118.06|117.98|117.86|117.8|45124
1645540330000|2022-02-22 14:32:10|118.02|117.96|117.8|117.72|118.04|117.98|117.78|117.7|93987
1645540340000|2022-02-22 14:32:20|117.78|117.7|117.78|117.7|117.8|117.74|117.78|117.7|5759
1645540350000|2022-02-22 14:32:30|117.74|117.68|117.72|117.66|117.76|117.7|117.72|117.64|2479
1645540360000|2022-02-22 14:32:40||117.64||117.66||117.66||117.64|0
1645540370000|2022-02-22 14:32:50|117.7|117.64|117.64|117.58|117.7|117.64|117.64|117.58|5894
1645540380000|2022-02-22 14:33:00|117.66|117.6|117.74|117.68|117.78|117.7|117.66|117.6|6979
1645540390000|2022-02-22 14:33:10||117.7||117.68||117.7||117.68|425
1645540400000|2022-02-22 14:33:20||117.7||117.68||117.7||117.68|0
1645540410000|2022-02-22 14:33:30|117.76|117.72|117.78|117.72|117.8|117.76|117.76|117.72|343
1645540420000|2022-02-22 14:33:40|117.76|117.68|117.78|117.72|117.78|117.72|117.74|117.68|0
1645540430000|2022-02-22 14:33:50||117.74||117.74||117.74||117.74|0
1645540440000|2022-02-22 14:34:00|117.76|117.72|117.82|117.72|117.84|117.8|117.74|117.68|25493
1645540450000|2022-02-22 14:34:10|117.8|117.7|117.76|117.7|117.8|117.72|117.76|117.7|3321
1645540460000|2022-02-22 14:34:20|117.74|117.68|117.72|117.68|117.74|117.68|117.7|117.64|3078
1645540470000|2022-02-22 14:34:30|117.7|117.66|117.7|117.66|117.7|117.66|117.7|117.62|5207
1645540480000|2022-02-22 14:34:40|117.68|117.62|117.68|117.6|117.68|117.62|117.66|117.58|4751
1645540490000|2022-02-22 14:34:50|117.66|117.62|117.68|117.62|117.68|117.62|117.66|117.6|68
1645540500000|2022-02-22 14:35:00||117.64||117.62||117.64||117.62|0
1645540510000|2022-02-22 14:35:10|117.66|117.6|117.52|117.44|117.66|117.6|117.52|117.42|16657
1645540530000|2022-02-22 14:35:30||117.42||117.44||117.44||117.42|0
1645540580000|2022-02-22 14:36:20|117.54|117.46|117.54|117.46|117.58|117.52|117.52|117.46|11445
1645540590000|2022-02-22 14:36:30|117.52|117.48|117.52|117.46|117.52|117.48|117.52|117.46|0
1645540620000|2022-02-22 14:37:00|117.54|117.48|117.56|117.5|117.58|117.52|117.52|117.48|5938
1645540630000|2022-02-22 14:37:10||117.48||117.5||117.5||117.48|0
1645540640000|2022-02-22 14:37:20|117.58|117.52|117.7|117.64|117.7|117.64|117.58|117.52|14907
1645540650000|2022-02-22 14:37:30|117.72|117.68|117.76|117.7|117.78|117.7|117.72|117.68|1813
1645540660000|2022-02-22 14:37:40|117.78|117.72|117.84|117.76|117.84|117.76|117.78|117.72|285
1645540670000|2022-02-22 14:37:50||117.78||117.78||117.8||117.78|1874
1645540680000|2022-02-22 14:38:00|117.82|117.76|117.82|117.72|117.82|117.76|117.78|117.72|12136
1645540690000|2022-02-22 14:38:10|117.78||117.8||117.82||117.78||0
1645540700000|2022-02-22 14:38:20|117.82|117.74|117.9|117.82|117.92|117.84|117.82|117.74|4649
1645540710000|2022-02-22 14:38:30|117.86||117.86||117.86||117.86||0
1645540730000|2022-02-22 14:38:50|117.84|117.8|117.86|117.84|117.86|117.84|117.84|117.8|83
1645540740000|2022-02-22 14:39:00|117.9|117.86|117.92|117.82|117.98|117.88|117.88|117.82|14688
1645540750000|2022-02-22 14:39:10|117.88||117.88||117.88||117.88||0
1645540770000|2022-02-22 14:39:30|117.86|117.8|117.8|117.72|117.86|117.8|117.78|117.68|9760
1645540780000|2022-02-22 14:39:40|117.78||117.78||117.78||117.78||995
1645540790000|2022-02-22 14:39:50|117.74|117.7|117.68|117.62|117.74|117.7|117.68|117.6|1717
1645540800000|2022-02-22 14:40:00|117.7|117.64|117.72|117.62|117.74|117.64|117.7|117.62|559
1645540810000|2022-02-22 14:40:10|117.7|117.58|117.6|117.54|117.72|117.58|117.58|117.48|11203
1645540820000|2022-02-22 14:40:20|117.62|117.56|117.66|117.6|117.68|117.6|117.62|117.56|1857
1645540830000|2022-02-22 14:40:30|117.68|117.62|117.78|117.7|117.78|117.7|117.68|117.62|9638
1645540840000|2022-02-22 14:40:40|117.76|117.68|117.7|117.6|117.76|117.68|117.68|117.6|46094
1645540850000|2022-02-22 14:40:50|117.68|117.62|117.76|117.68|117.76|117.72|117.66|117.58|26375
1645540860000|2022-02-22 14:41:00|117.74|117.66|117.76|117.68|117.76|117.68|117.74|117.66|0
1645540880000|2022-02-22 14:41:20|117.78|117.76|117.8|117.74|117.8|117.76|117.78|117.72|4384
1645540890000|2022-02-22 14:41:30|117.82|117.76|117.96|117.88|117.96|117.88|117.82|117.76|2576
1645540900000|2022-02-22 14:41:40|117.94|117.86|117.96|117.86|117.96|117.88|117.9|117.86|0
1645540910000|2022-02-22 14:41:50|117.92|117.88|118.04|117.98|118.06|117.98|117.92|117.86|3942
1645540920000|2022-02-22 14:42:00|118.06|118|118.08|118.02|118.16|118.04|118.06|118|41031
1645540930000|2022-02-22 14:42:10|118.06|118|118.14|118.04|118.14|118.04|118.02|117.94|21963
1645540940000|2022-02-22 14:42:20|118.18|118.08|118.38|118.28|118.38|118.28|118.18|118.08|4698
1645540950000|2022-02-22 14:42:30|118.36|118.3|118.34|118.26|118.4|118.3|118.34|118.26|1324
1645540960000|2022-02-22 14:42:40|118.36|118.28|118.38|118.28|118.38|118.28|118.36|118.28|0
1645540970000|2022-02-22 14:42:50||118.3||118.32||118.32||118.3|0
1645540980000|2022-02-22 14:43:00|118.36|118.3|118.22|118.18|118.36|118.3|118.22|118.18|18615
1645540990000|2022-02-22 14:43:10|118.2|118.12|118.24|118.18|118.24|118.2|118.18|118.12|15528
1645541000000|2022-02-22 14:43:20|118.28|118.2|118.34|118.24|118.36|118.24|118.28|118.2|2352
1645541010000|2022-02-22 14:43:30|118.32|118.22|118.3|118.22|118.32|118.22|118.3|118.2|300
1645541020000|2022-02-22 14:43:40|||||||||2536
1645541030000|2022-02-22 14:43:50|118.32|118.24|118.3|118.24|118.34|118.24|118.3|118.24|2263
1645541040000|2022-02-22 14:44:00|118.34|118.26|118.3|118.24|118.38|118.3|118.28|118.24|7167
1645541050000|2022-02-22 14:44:10|118.28|118.22|118.3|118.24|118.3|118.24|118.24|118.16|7660
1645541060000|2022-02-22 14:44:20|118.28|118.22|118.22|118.14|118.28|118.22|118.22|118.14|3025
1645541070000|2022-02-22 14:44:30|118.2|118.12|118.26|118.16|118.26|118.16|118.2|118.1|1700
1645541080000|2022-02-22 14:44:40|118.28|118.18|118.28|118.18|118.3|118.22|118.28|118.16|0
1645541090000|2022-02-22 14:44:50|||||||||469
1645541100000|2022-02-22 14:45:00|118.24|118.14|118.16|118.08|118.24|118.14|118.14|118.04|10831
1645541110000|2022-02-22 14:45:10|118.18|118.1|118.18|118.08|118.24|118.12|118.18|118.08|4834
1645541120000|2022-02-22 14:45:20|118.2|118.1|118.22|118.14|118.22|118.14|118.2|118.1|1000
1645541130000|2022-02-22 14:45:30|118.2|118.12|118.28|118.2|118.3|118.24|118.18|118.1|2729
1645541140000|2022-02-22 14:45:40|118.26|118.18|118.24|118.18|118.26|118.18|118.24|118.14|1289
1645541150000|2022-02-22 14:45:50|118.26|118.2|118.26|118.2|118.28|118.22|118.24|118.18|6355
1645541160000|2022-02-22 14:46:00|118.28||118.28||118.28||118.26||0
1645541170000|2022-02-22 14:46:10|118.26||118.26||118.26||118.26||0
1645541180000|2022-02-22 14:46:20|118.28||118.28||118.28||118.28||0
1645541190000|2022-02-22 14:46:30|118.26|118.22|118.36|118.26|118.38|118.26|118.26|118.22|9352
1645541200000|2022-02-22 14:46:40|118.34||118.34||118.36||118.34||0
1645541210000|2022-02-22 14:46:50|118.38|118.28|118.42|118.36|118.44|118.36|118.38|118.28|2746
1645541220000|2022-02-22 14:47:00|118.4|118.38|118.42|118.38|118.42|118.38|118.4|118.38|0
1645541240000|2022-02-22 14:47:20|118.48|118.4|118.44|118.34|118.5|118.4|118.42|118.34|17308
1645541250000|2022-02-22 14:47:30|118.42|118.36|118.44|118.34|118.44|118.36|118.42|118.34|0
1645541260000|2022-02-22 14:47:40|118.46|118.38|118.42|118.38|118.48|118.38|118.42|118.38|0
1645541270000|2022-02-22 14:47:50||118.34||118.4||118.4||118.34|2000
1645541280000|2022-02-22 14:48:00||118.38||118.4||118.4||118.34|0
1645541290000|2022-02-22 14:48:10|118.4|118.34|118.38|118.34|118.4|118.4|118.38|118.34|7449
1645541300000|2022-02-22 14:48:20|118.4||118.4||118.4||118.4||0
1645541310000|2022-02-22 14:48:30|118.38|118.3|118.42|118.36|118.42|118.36|118.34|118.26|11920
1645541330000|2022-02-22 14:48:50||118.38||118.38||118.38||118.38|0
1645541340000|2022-02-22 14:49:00|118.46|118.4|118.48|118.42|118.5|118.44|118.46|118.38|11645
1645541350000|2022-02-22 14:49:10|118.46|118.44|118.46|118.4|118.46|118.44|118.44|118.4|3788
1645541360000|2022-02-22 14:49:20|118.44||118.48||118.48||118.44||0
1645541370000|2022-02-22 14:49:30|118.5|118.42|118.5|118.42|118.54|118.48|118.48|118.4|35804
1645541380000|2022-02-22 14:49:40|118.52|118.44|118.52|118.44|118.54|118.48|118.5|118.44|0
1645541390000|2022-02-22 14:49:50|118.54|118.46|118.54|118.5|118.54|118.5|118.54|118.46|2904
1645541400000|2022-02-22 14:50:00|118.52|118.48|118.5|118.44|118.52|118.5|118.48|118.42|7702
1645541420000|2022-02-22 14:50:20|118.48|118.42|118.54|118.42|118.54|118.46|118.44|118.38|12970
1645541430000|2022-02-22 14:50:30|118.52|118.44|118.52|118.44|118.52|118.46|118.48|118.44|1347
1645541450000|2022-02-22 14:50:50|118.54|118.46|118.68|118.58|118.7|118.58|118.54|118.44|6306
1645541460000|2022-02-22 14:51:00|118.64|118.56|118.6|118.56|118.64|118.58|118.6|118.56|2289
1645541470000|2022-02-22 14:51:10|118.64|118.58|118.56|118.52|118.64|118.58|118.56|118.52|4593
1645541480000|2022-02-22 14:51:20|118.58|118.54|118.64|118.56|118.64|118.56|118.58|118.52|8200
1645541490000|2022-02-22 14:51:30|118.66|118.58|118.64|118.58|118.68|118.58|118.64|118.58|12204
1645541500000|2022-02-22 14:51:40|118.66||118.64||118.66||118.64||0
1645541510000|2022-02-22 14:51:50|118.62|118.56|118.56|118.52|118.62|118.58|118.56|118.48|11061
1645541520000|2022-02-22 14:52:00|118.54||118.56||118.56||118.54||0
1645541530000|2022-02-22 14:52:10|118.54||118.54||118.54||118.54||0
1645541540000|2022-02-22 14:52:20|118.52|118.48|118.5|118.42|118.52|118.48|118.5|118.38|7651
1645541550000|2022-02-22 14:52:30||118.4||118.4||118.42||118.4|2603
1645541560000|2022-02-22 14:52:40|118.52|118.42|118.52|118.44|118.56|118.48|118.52|118.42|3168
1645541570000|2022-02-22 14:52:50|118.5|118.42|118.58|118.5|118.62|118.54|118.48|118.38|28683
1645541580000|2022-02-22 14:53:00|118.6|118.52|118.58|118.52|118.6|118.52|118.58|118.52|0
1645541590000|2022-02-22 14:53:10|118.62|118.54|118.66|118.58|118.68|118.6|118.6|118.52|22343
1645541600000|2022-02-22 14:53:20|118.68|118.6|118.7|118.64|118.74|118.64|118.66|118.58|9079
1645541610000|2022-02-22 14:53:30|118.72||118.72||118.72||118.72||0
1645541620000|2022-02-22 14:53:40|118.74||118.72||118.74||118.7||0
1645541630000|2022-02-22 14:53:50||118.66||118.66||118.66||118.66|0
1645541640000|2022-02-22 14:54:00|118.7|118.64|118.72|118.66|118.72|118.66|118.68|118.64|6976
1645541650000|2022-02-22 14:54:10|118.74|118.68|118.76|118.68|118.82|118.7|118.74|118.68|714
1645541660000|2022-02-22 14:54:20|118.74|118.66|118.68|118.62|118.74|118.66|118.66|118.56|15294
1645541670000|2022-02-22 14:54:30|118.7|118.64|118.7|118.62|118.7|118.64|118.68|118.62|276
1645541680000|2022-02-22 14:54:40|118.68||118.7||118.7||118.68||0
1645541690000|2022-02-22 14:54:50|118.72|118.64|118.72|118.66|118.72|118.66|118.72|118.64|3593
1645541700000|2022-02-22 14:55:00|118.7||118.7||118.7||118.7||1583
1645541720000|2022-02-22 14:55:20|118.68|118.64|118.56|118.52|118.68|118.66|118.56|118.52|14062
1645541730000|2022-02-22 14:55:30|||||||||1615
1645541740000|2022-02-22 14:55:40|||||||||338
1645541750000|2022-02-22 14:55:50|118.54|118.5|118.58|118.5|118.58|118.5|118.54|118.5|1089
1645541760000|2022-02-22 14:56:00|118.56||118.56||118.56||118.56||0
1645541780000|2022-02-22 14:56:20|118.54||118.54||118.54||118.54||0
1645541790000|2022-02-22 14:56:30|118.56||118.56||118.56||118.56||4200
1645541800000|2022-02-22 14:56:40|118.54|118.46|118.52|118.44|118.54|118.46|118.48|118.44|5523
1645541810000|2022-02-22 14:56:50|118.54||118.54||118.54||118.48||3200
1645541820000|2022-02-22 14:57:00|118.5|118.4|118.5|118.42|118.54|118.44|118.48|118.4|5055
1645541830000|2022-02-22 14:57:10|118.54|118.44|118.52|118.44|118.54|118.48|118.52|118.44|560
1645541840000|2022-02-22 14:57:20|118.5|118.42|118.5|118.42|118.5|118.44|118.5|118.4|1
1645541850000|2022-02-22 14:57:30|118.52|118.4|118.54|118.44|118.56|118.5|118.52|118.4|7581
1645541860000|2022-02-22 14:57:40|118.56|118.48|118.56|118.48|118.56|118.48|118.54|118.48|0
1645541880000|2022-02-22 14:58:00|118.54||118.54||118.54||118.54||0
1645541890000|2022-02-22 14:58:10|118.56||118.54||118.56||118.54||0
1645541900000|2022-02-22 14:58:20|118.52||118.54||118.54||118.52||422
1645541910000|2022-02-22 14:58:30|118.56|118.5|118.62|118.56|118.62|118.56|118.56|118.5|990
1645541930000|2022-02-22 14:58:50|118.66|118.58|118.7|118.62|118.72|118.62|118.66|118.58|3549
1645541940000|2022-02-22 14:59:00|118.72|118.64|118.68|118.58|118.76|118.7|118.68|118.58|12896
1645541950000|2022-02-22 14:59:10|||||||||1100
1645541970000|2022-02-22 14:59:30|118.66|118.6|118.64|118.6|118.66|118.6|118.64|118.58|2000
1645541980000|2022-02-22 14:59:40|118.66|118.58|118.68|118.64|118.72|118.64|118.66|118.58|921
1645541990000|2022-02-22 14:59:50|118.74|118.66|118.82|118.72|118.86|118.72|118.72|118.64|507
1645542000000|2022-02-22 15:00:00|118.78|118.7|118.78|118.68|118.78|118.7|118.78|118.68|0
1645542010000|2022-02-22 15:00:10|118.74|118.66|118.54|118.48|118.74|118.7|118.54|118.48|14191
1645542020000|2022-02-22 15:00:20|118.56|118.5|118.56|118.48|118.56|118.5|118.56|118.48|0
1645542040000|2022-02-22 15:00:40|118.52|118.5|118.56|118.48|118.56|118.5|118.52|118.48|0
1645542050000|2022-02-22 15:00:50|118.54||118.54||118.54||118.54||0
1645542060000|2022-02-22 15:01:00|118.52|118.44|118.5|118.42|118.54|118.48|118.48|118.36|19052
1645542080000|2022-02-22 15:01:20|118.52|118.44|118.5|118.42|118.52|118.48|118.5|118.4|2954
1645542090000|2022-02-22 15:01:30|118.46|118.4|118.42|118.36|118.46|118.4|118.42|118.36|2074
1645542100000|2022-02-22 15:01:40|118.4|118.34|118.4|118.34|118.4|118.34|118.38|118.34|5245
1645542110000|2022-02-22 15:01:50|118.38|118.32|118.4|118.32|118.4|118.32|118.34|118.28|12939
1645542120000|2022-02-22 15:02:00|118.38||118.36||118.4||118.36||0
1645542130000|2022-02-22 15:02:10|118.34|118.3|118.34|118.28|118.34|118.3|118.32|118.28|3094
1645542150000|2022-02-22 15:02:30|118.32|118.3|118.34|118.28|118.34|118.3|118.32|118.28|2235
1645542160000|2022-02-22 15:02:40|118.32||118.34||118.34||118.32||0
1645542170000|2022-02-22 15:02:50|118.3|118.24|118.26|118.18|118.3|118.24|118.26|118.16|65
1645542180000|2022-02-22 15:03:00|118.24|118.16|118.16|118.12|118.24|118.18|118.16|118.12|9091
1645542190000|2022-02-22 15:03:10|118.2|118.14|118.26|118.2|118.26|118.2|118.2|118.12|8788
1645542210000|2022-02-22 15:03:30|118.3|118.26|118.36|118.28|118.4|118.3|118.3|118.26|9889
1645542220000|2022-02-22 15:03:40|118.34||118.34||118.36||118.32||0
1645542230000|2022-02-22 15:03:50|118.32||118.34||118.34||118.32||0
1645542240000|2022-02-22 15:04:00|118.38|118.3|118.36|118.32|118.4|118.32|118.36|118.3|4541
1645542250000|2022-02-22 15:04:10|118.4|118.34|118.44|118.38|118.5|118.38|118.4|118.34|3
1645542260000|2022-02-22 15:04:20|118.48|118.4|118.44|118.4|118.5|118.4|118.44|118.4|0
1645542270000|2022-02-22 15:04:30|118.48||118.48||118.48||118.48||2500
1645542280000|2022-02-22 15:04:40|118.46||118.46||118.46||118.46||0
1645542290000|2022-02-22 15:04:50|118.44||118.44||118.44||118.44||0
1645542310000|2022-02-22 15:05:10|118.42|118.38|118.32|118.28|118.42|118.4|118.32|118.2|13379
1645542320000|2022-02-22 15:05:20||118.26||118.26||118.26||118.26|0
1645542330000|2022-02-22 15:05:30|118.3|118.22|118.28|118.18|118.32|118.26|118.26|118.16|1075
1645542340000|2022-02-22 15:05:40|118.26|118.16|118.18|118.12|118.28|118.2|118.18|118.12|853
1645542350000|2022-02-22 15:05:50|118.2|118.14|118.3|118.2|118.32|118.22|118.2|118.14|952
1645542360000|2022-02-22 15:06:00|118.28|118.16|118.2|118.14|118.3|118.16|118.2|118.12|576
1645542370000|2022-02-22 15:06:10|118.18|118.12|118.2|118.12|118.22|118.12|118.18|118.12|1545
1645542380000|2022-02-22 15:06:20||118.14||118.12||118.14||118.12|0
1645542390000|2022-02-22 15:06:30|118.24|118.14|118.24|118.18|118.28|118.2|118.24|118.12|277
1645542400000|2022-02-22 15:06:40|||||||||3500
1645542410000|2022-02-22 15:06:50||118.16||118.16||118.18||118.16|0
1645542420000|2022-02-22 15:07:00|118.28|118.18|118.26|118.2|118.28|118.22|118.26|118.18|1224
1645542430000|2022-02-22 15:07:10|118.28|118.22|118.28|118.2|118.3|118.26|118.28|118.2|943
1645542440000|2022-02-22 15:07:20|118.3|118.18|118.32|118.24|118.32|118.28|118.3|118.18|2254
1645542450000|2022-02-22 15:07:30|118.38|118.26|118.42|118.36|118.44|118.38|118.38|118.26|2869
1645542460000|2022-02-22 15:07:40|118.4|118.34|118.4|118.32|118.42|118.34|118.38|118.32|2664
1645542470000|2022-02-22 15:07:50|118.42|118.34|118.44|118.4|118.44|118.4|118.42|118.34|2867
1645542480000|2022-02-22 15:08:00|118.48|118.42|118.5|118.44|118.54|118.44|118.48|118.42|261
1645542490000|2022-02-22 15:08:10|118.52|118.46|118.54|118.46|118.58|118.48|118.48|118.44|2809
1645542500000|2022-02-22 15:08:20|118.56||118.54||118.56||118.54||0
1645542510000|2022-02-22 15:08:30|118.52||118.52||118.54||118.52||0
1645542540000|2022-02-22 15:09:00|118.5|118.44|118.5|118.44|118.52|118.46|118.48|118.4|13952
1645542550000|2022-02-22 15:09:10|118.52|118.46|118.52|118.46|118.52|118.46|118.5|118.46|69
1645542560000|2022-02-22 15:09:20||118.44||118.46||118.46||118.44|0
1645542570000|2022-02-22 15:09:30|||||||||25182
1645542580000|2022-02-22 15:09:40|118.54|118.52|118.64|118.6|118.66|118.6|118.54|118.52|21008
1645542590000|2022-02-22 15:09:50||118.58||118.58||118.58||118.58|4246
1645542600000|2022-02-22 15:10:00|118.62|118.56|118.54|118.48|118.62|118.56|118.52|118.46|27738
1645542630000|2022-02-22 15:10:30|118.52||118.52||118.52||118.52||0
1645542640000|2022-02-22 15:10:40|118.5|118.44|118.48|118.42|118.5|118.44|118.46|118.38|2978
1645542660000|2022-02-22 15:11:00|118.46|118.4|118.44|118.36|118.46|118.4|118.44|118.36|3532
1645542670000|2022-02-22 15:11:10|118.42|118.34|118.4|118.3|118.42|118.34|118.4|118.3|0
1645542680000|2022-02-22 15:11:20|118.38|118.28|118.38|118.32|118.38|118.32|118.36|118.28|0
1645542700000|2022-02-22 15:11:40|118.4|118.34|118.4|118.32|118.44|118.4|118.4|118.32|5903
1645542710000|2022-02-22 15:11:50|118.42|118.34|118.48|118.42|118.48|118.42|118.42|118.34|5572
1645542720000|2022-02-22 15:12:00|118.5|118.44|118.62|118.52|118.62|118.54|118.5|118.44|1137
1645542730000|2022-02-22 15:12:10|118.64|118.54|118.62|118.52|118.66|118.56|118.6|118.52|0
1645542740000|2022-02-22 15:12:20|118.66|118.54|118.6|118.54|118.72|118.6|118.6|118.52|6724
1645542750000|2022-02-22 15:12:30|118.62|118.56|118.76|118.68|118.76|118.68|118.62|118.56|3988
1645542760000|2022-02-22 15:12:40|118.78|118.7|118.76|118.66|118.84|118.7|118.72|118.66|6793
1645542770000|2022-02-22 15:12:50|118.74|118.68|118.74|118.68|118.74|118.68|118.74|118.68|5000
1645542780000|2022-02-22 15:13:00|118.72|118.66|118.72|118.66|118.72|118.66|118.72|118.66|0
1645542790000|2022-02-22 15:13:10|118.74|118.68|118.82|118.74|118.84|118.74|118.74|118.68|7968
1645542800000|2022-02-22 15:13:20|118.84|118.76|118.82|118.74|118.88|118.78|118.82|118.74|637
1645542810000|2022-02-22 15:13:30|118.8|118.72|118.74|118.66|118.8|118.72|118.74|118.66|1189
1645542820000|2022-02-22 15:13:40||118.64||118.68||118.68||118.64|0
1645542830000|2022-02-22 15:13:50|118.72|118.66|118.6|118.54|118.72|118.66|118.6|118.54|322
1645542840000|2022-02-22 15:14:00|118.62|118.56|118.68|118.6|118.68|118.6|118.62|118.56|2000
1645542850000|2022-02-22 15:14:10|118.66|118.58|118.64|118.56|118.68|118.6|118.64|118.56|0
1645542860000|2022-02-22 15:14:20|118.62|118.58|118.66|118.58|118.7|118.58|118.62|118.58|4586
1645542870000|2022-02-22 15:14:30|118.68|118.6|118.74|118.66|118.74|118.66|118.68|118.6|2953
1645542880000|2022-02-22 15:14:40|118.72|118.68|118.74|118.68|118.74|118.68|118.72|118.66|0
1645542890000|2022-02-22 15:14:50|||||||||1623
1645542900000|2022-02-22 15:15:00|118.76|118.7|118.8|118.7|118.8|118.7|118.76|118.7|2894
1645542910000|2022-02-22 15:15:10|118.78|118.68|118.76|118.7|118.78|118.7|118.76|118.68|0
1645542920000|2022-02-22 15:15:20|118.74||118.76||118.76||118.74||0
1645542930000|2022-02-22 15:15:30|118.74|118.68|118.7|118.6|118.74|118.68|118.66|118.58|7608
1645542940000|2022-02-22 15:15:40|118.74|118.62|118.76|118.68|118.76|118.68|118.74|118.62|2049
1645542950000|2022-02-22 15:15:50|118.74|118.66|118.76|118.66|118.76|118.68|118.68|118.58|1271
1645542960000|2022-02-22 15:16:00||118.7||118.7||118.7||118.66|2500
1645542970000|2022-02-22 15:16:10|118.78|118.72|118.88|118.82|118.92|118.82|118.78|118.72|6858
1645542980000|2022-02-22 15:16:20||118.8||118.8||118.82||118.78|10000
1645542990000|2022-02-22 15:16:30|118.86|118.82|118.94|118.86|118.98|118.88|118.86|118.82|22966
1645543000000|2022-02-22 15:16:40|118.92|118.82|118.86|118.76|118.92|118.84|118.8|118.74|18437
1645543010000|2022-02-22 15:16:50|118.82|118.74|118.82|118.72|118.82|118.76|118.7|118.58|90798
1645543020000|2022-02-22 15:17:00||118.74||118.74||118.74||118.74|0
1645543030000|2022-02-22 15:17:10|118.86|118.76|118.86|118.76|118.86|118.76|118.86|118.76|2000
1645543040000|2022-02-22 15:17:20|118.82||118.82||118.82||118.82||20925
1645543050000|2022-02-22 15:17:30|118.78|118.74|118.8|118.76|118.82|118.76|118.78|118.74|2952
1645543060000|2022-02-22 15:17:40|118.82|118.78|118.84|118.76|118.84|118.78|118.82|118.76|1757
1645543070000|2022-02-22 15:17:50|118.82||118.82||118.82||118.82||8215
1645543090000|2022-02-22 15:18:10|||||||||89315
1645543110000|2022-02-22 15:18:30|118.84|118.78|118.86|118.82|118.86|118.82|118.84|118.78|17145
1645543120000|2022-02-22 15:18:40|118.84|118.8|118.82|118.76|118.86|118.8|118.82|118.76|17851
1645543130000|2022-02-22 15:18:50|118.86|118.78|118.86|118.8|118.9|118.82|118.86|118.78|2762
1645543140000|2022-02-22 15:19:00|118.84|118.78|118.86|118.76|118.86|118.78|118.82|118.76|18714
1645543150000|2022-02-22 15:19:10|118.84||118.84||118.84||118.84||0
1645543160000|2022-02-22 15:19:20|118.86|118.78|118.88|118.8|118.9|118.8|118.86|118.78|5000
1645543170000|2022-02-22 15:19:30|||||||||15000
1645543200000|2022-02-22 15:20:00|118.86|118.78|118.76|118.7|118.86|118.78|118.76|118.7|15420
1645543210000|2022-02-22 15:20:10|118.78|118.72|118.8|118.72|118.8|118.72|118.78|118.72|2500
1645543220000|2022-02-22 15:20:20|118.76||118.76||118.76||118.76||26835
1645543230000|2022-02-22 15:20:30|118.8|118.74|118.82|118.74|118.84|118.76|118.8|118.72|10725
1645543240000|2022-02-22 15:20:40|118.78|118.72|118.7|118.64|118.78|118.72|118.7|118.62|7598
1645543250000|2022-02-22 15:20:50|118.72|118.66|118.72|118.64|118.74|118.66|118.7|118.64|4726
1645543260000|2022-02-22 15:21:00|118.74|118.66|118.74|118.66|118.74|118.66|118.7|118.64|4315
1645543270000|2022-02-22 15:21:10|118.72|118.64|118.78|118.7|118.8|118.7|118.72|118.64|8
1645543280000|2022-02-22 15:21:20|118.8|118.72|118.86|118.78|118.88|118.8|118.8|118.7|4475
1645543290000|2022-02-22 15:21:30|118.88||118.88||118.88||118.88||10000
1645543300000|2022-02-22 15:21:40|118.9|118.8|118.86|118.8|118.9|118.82|118.86|118.8|0
1645543310000|2022-02-22 15:21:50|118.9|118.82|118.92|118.82|118.94|118.82|118.9|118.82|0
1645543320000|2022-02-22 15:22:00|118.94|118.84|118.98|118.88|118.98|118.88|118.92|118.84|249
1645543330000|2022-02-22 15:22:10|118.96|118.86|119|118.92|119|118.92|118.94|118.86|0
1645543340000|2022-02-22 15:22:20|118.98|118.94|118.98|118.92|118.98|118.94|118.94|118.88|22454
1645543350000|2022-02-22 15:22:30|119|118.94|119|118.94|119|118.96|118.98|118.94|3606
1645543360000|2022-02-22 15:22:40|118.98|118.9|118.96|118.9|118.98|118.94|118.94|118.9|5383
1645543370000|2022-02-22 15:22:50|118.98|118.92|118.98|118.92|119|118.94|118.98|118.92|79407
1645543380000|2022-02-22 15:23:00|118.96||118.98||118.98||118.96||3633
1645543390000|2022-02-22 15:23:10|118.96|118.9|118.92|118.86|118.96|118.9|118.9|118.82|6286
1645543400000|2022-02-22 15:23:20|||||||||828
1645543410000|2022-02-22 15:23:30|118.9|118.82|118.8|118.7|118.9|118.82|118.74|118.64|21583
1645543420000|2022-02-22 15:23:40|118.78||118.8||118.8||118.76||0
1645543430000|2022-02-22 15:23:50|118.76|118.68|118.76|118.68|118.78|118.68|118.72|118.66|1577
1645543440000|2022-02-22 15:24:00|118.74|118.66|118.72|118.66|118.76|118.66|118.72|118.66|0
1645543460000|2022-02-22 15:24:20|118.7|118.62|118.7|118.6|118.7|118.62|118.66|118.58|1620
1645543470000|2022-02-22 15:24:30|118.66|118.58|118.62|118.58|118.66|118.58|118.62|118.58|565
1645543480000|2022-02-22 15:24:40|118.6|118.56|118.6|118.54|118.6|118.56|118.58|118.48|6571
1645543490000|2022-02-22 15:24:50|118.58||118.58||118.58||118.58||0
1645543500000|2022-02-22 15:25:00|118.6|118.48|118.56|118.54|118.6|118.54|118.56|118.48|796
1645543510000|2022-02-22 15:25:10|118.58|118.56|118.6|118.56|118.62|118.56|118.58|118.56|5648
1645543520000|2022-02-22 15:25:20|118.62|118.58|118.62|118.56|118.62|118.58|118.62|118.56|579
1645543530000|2022-02-22 15:25:30|118.64|118.64|118.64|118.56|118.68|118.64|118.6|118.56|8215
1645543540000|2022-02-22 15:25:40||118.58||118.58||118.58||118.58|2000
1645543560000|2022-02-22 15:26:00|118.66|118.6|118.7|118.66|118.7|118.66|118.66|118.6|586
1645543570000|2022-02-22 15:26:10|118.72|118.68|118.7|118.66|118.72|118.68|118.7|118.66|1885
1645543580000|2022-02-22 15:26:20|118.72||118.72||118.72||118.72||0
1645543590000|2022-02-22 15:26:30|118.68|118.64|118.66|118.58|118.72|118.64|118.6|118.54|5081
1645543600000|2022-02-22 15:26:40|118.64|118.56|118.64|118.58|118.66|118.58|118.62|118.56|4831
1645543610000|2022-02-22 15:26:50|118.62|118.56|118.62|118.56|118.62|118.56|118.58|118.54|602
1645543640000|2022-02-22 15:27:20|118.6|118.54|118.58|118.5|118.62|118.54|118.58|118.5|360
1645543650000|2022-02-22 15:27:30|118.62|118.54|118.6|118.5|118.64|118.54|118.6|118.5|5059
1645543660000|2022-02-22 15:27:40|118.58|118.52|118.58|118.52|118.58|118.52|118.58|118.5|412
1645543670000|2022-02-22 15:27:50||118.56||118.56||118.56||118.56|264
1645543690000|2022-02-22 15:28:10|118.62|118.58|118.66|118.58|118.7|118.62|118.62|118.58|4728
1645543700000|2022-02-22 15:28:20|118.68|118.6|118.68|118.6|118.68|118.6|118.66|118.58|60
1645543710000|2022-02-22 15:28:30|118.66||118.66||118.66||118.66||0
1645543720000|2022-02-22 15:28:40|118.64|118.58|118.66|118.56|118.66|118.58|118.62|118.56|4168
1645543730000|2022-02-22 15:28:50||118.58||118.58||118.58||118.58|0
1645543740000|2022-02-22 15:29:00|118.64|118.56|118.62|118.56|118.64|118.58|118.62|118.56|0
1645543760000|2022-02-22 15:29:20|118.64|118.58|118.64|118.58|118.66|118.58|118.64|118.58|0
1645543770000|2022-02-22 15:29:30|118.66|118.6|118.72|118.68|118.76|118.68|118.66|118.6|2551
1645543780000|2022-02-22 15:29:40|118.76|118.7|118.78|118.7|118.8|118.7|118.76|118.68|254
1645543800000|2022-02-22 15:30:00||118.72||118.72||118.72||118.72|0
1645543810000|2022-02-22 15:30:10|118.76|118.7|118.72|118.62|118.76|118.72|118.66|118.58|9618
1645543820000|2022-02-22 15:30:20|118.74|118.64|118.7|118.66|118.74|118.7|118.7|118.64|7540
1645543830000|2022-02-22 15:30:30|118.68|118.62|118.6|118.54|118.72|118.62|118.58|118.5|5005
1645543850000|2022-02-22 15:30:50|118.58|118.56|118.5|118.46|118.6|118.56|118.5|118.44|61048
1645543860000|2022-02-22 15:31:00|118.52||118.52||118.52||118.52||15000
1645543870000|2022-02-22 15:31:10|118.54|118.48|118.56|118.48|118.56|118.48|118.54|118.46|2821
1645543880000|2022-02-22 15:31:20|118.54||118.56||118.56||118.54||0
1645543890000|2022-02-22 15:31:30|118.54||118.54||118.54||118.54||0
1645543910000|2022-02-22 15:31:50|118.52|118.5|118.56|118.5|118.56|118.5|118.52|118.5|3133
1645543920000|2022-02-22 15:32:00|||||||||186
1645543930000|2022-02-22 15:32:10|118.58|118.54|118.58|118.52|118.62|118.54|118.58|118.5|1306
1645543950000|2022-02-22 15:32:30|118.54|118.5|118.54|118.46|118.54|118.5|118.52|118.46|5203
1645543960000|2022-02-22 15:32:40|118.52|118.42|118.48|118.42|118.52|118.42|118.46|118.42|2291
1645543970000|2022-02-22 15:32:50|118.46|118.4|118.44|118.38|118.46|118.4|118.44|118.38|1827
1645543990000|2022-02-22 15:33:10|118.46|118.4|118.52|118.46|118.54|118.46|118.44|118.4|4906
1645544000000|2022-02-22 15:33:20|118.5|118.42|118.46|118.38|118.5|118.44|118.44|118.38|2541
1645544010000|2022-02-22 15:33:30|118.44|118.4|118.46|118.38|118.46|118.4|118.44|118.38|0
1645544020000|2022-02-22 15:33:40|118.48|118.4|118.6|118.52|118.62|118.52|118.48|118.4|5840
1645544030000|2022-02-22 15:33:50|118.58|118.48|118.56|118.5|118.58|118.5|118.54|118.48|1840
1645544040000|2022-02-22 15:34:00|||||||||85
1645544050000|2022-02-22 15:34:10|118.58|118.52|118.58|118.5|118.6|118.52|118.58|118.5|2000
1645544060000|2022-02-22 15:34:20|118.6|118.52|118.66|118.6|118.66|118.6|118.6|118.52|8273
1645544070000|2022-02-22 15:34:30|118.64||118.64||118.66||118.64||4318
1645544100000|2022-02-22 15:35:00|118.66||118.66||118.66||118.66||206
1645544110000|2022-02-22 15:35:10|||||||||830
1645544120000|2022-02-22 15:35:20|118.64||118.64||118.64||118.64||0
1645544130000|2022-02-22 15:35:30|118.66|118.62|118.7|118.64|118.76|118.68|118.66|118.6|41388
1645544150000|2022-02-22 15:35:50|118.68|118.62|118.7|118.64|118.7|118.64|118.66|118.62|16306
1645544170000|2022-02-22 15:36:10|118.74|118.66|118.86|118.78|118.86|118.78|118.74|118.66|5836
1645544180000|2022-02-22 15:36:20|118.88|118.8|118.96|118.86|118.96|118.86|118.88|118.8|0
1645544190000|2022-02-22 15:36:30|118.94|118.84|118.84|118.78|118.94|118.84|118.84|118.78|5021
1645544200000|2022-02-22 15:36:40|118.82|118.76|118.82|118.74|118.82|118.78|118.8|118.74|12450
1645544210000|2022-02-22 15:36:50|118.84|118.76|118.86|118.78|118.9|118.8|118.84|118.76|11980
1645544250000|2022-02-22 15:37:30|||||||||1000
1645544280000|2022-02-22 15:38:00||118.8||118.8||118.8||118.8|0
1645544290000|2022-02-22 15:38:10|118.88|118.84|118.92|118.86|118.92|118.88|118.88|118.84|245
1645544300000|2022-02-22 15:38:20|118.9|118.84|118.92|118.86|118.96|118.86|118.9|118.84|8414
1645544320000|2022-02-22 15:38:40|||||||||16721
1645544330000|2022-02-22 15:38:50|118.94|118.9|119|118.94|119|118.94|118.94|118.9|504
1645544340000|2022-02-22 15:39:00|118.98|118.92|118.94|118.9|118.98|118.92|118.92|118.88|28579
1645544350000|2022-02-22 15:39:10|118.96|118.92|118.96|118.9|119|118.92|118.96|118.9|17453
1645544360000|2022-02-22 15:39:20|118.94|118.88|118.58|118.54|118.94|118.88|118.58|118.48|82670
1645544370000|2022-02-22 15:39:30|118.6|118.56|118.62|118.56|118.62|118.56|118.56|118.5|28232
1645544380000|2022-02-22 15:39:40|118.6|118.54|118.58|118.54|118.6|118.54|118.58|118.52|3319
1645544390000|2022-02-22 15:39:50|118.56|118.52|118.54|118.48|118.56|118.52|118.52|118.48|7318
1645544400000|2022-02-22 15:40:00|118.52|118.46|118.52|118.42|118.54|118.46|118.52|118.42|27798
1645544410000|2022-02-22 15:40:10|118.54|118.44|118.5|118.46|118.54|118.46|118.5|118.42|0
1645544420000|2022-02-22 15:40:20|118.48|118.42|118.54|118.46|118.54|118.48|118.48|118.38|16326
1645544430000|2022-02-22 15:40:30|118.5|118.48|118.62|118.54|118.64|118.54|118.5|118.48|6424
1645544440000|2022-02-22 15:40:40|118.64|118.56|118.7|118.62|118.7|118.62|118.6|118.56|235
1645544450000|2022-02-22 15:40:50|118.72|118.64|118.72|118.62|118.74|118.64|118.7|118.62|0
1645544460000|2022-02-22 15:41:00|118.7|118.64|118.7|118.64|118.7|118.64|118.7|118.64|10000
1645544470000|2022-02-22 15:41:10|118.68|118.62|118.54|118.44|118.68|118.62|118.48|118.4|14672
1645544480000|2022-02-22 15:41:20|118.56|118.48|118.6|118.5|118.6|118.52|118.56|118.48|15665
1645544490000|2022-02-22 15:41:30|118.58|118.52|118.6|118.48|118.6|118.52|118.48|118.44|31919
1645544500000|2022-02-22 15:41:40|118.56|118.46|118.52|118.46|118.56|118.46|118.52|118.46|0
1645544510000|2022-02-22 15:41:50|118.5|118.42|118.52|118.44|118.52|118.44|118.48|118.38|44246
1645544520000|2022-02-22 15:42:00|118.54|118.46|118.58|118.5|118.6|118.5|118.54|118.46|787
1645544530000|2022-02-22 15:42:10|118.6|118.52|118.64|118.56|118.64|118.56|118.6|118.5|241
1645544540000|2022-02-22 15:42:20|118.6|118.52|118.52|118.42|118.6|118.52|118.5|118.42|9212
1645544550000|2022-02-22 15:42:30|118.5|118.44|118.48|118.4|118.5|118.44|118.46|118.38|27816
1645544590000|2022-02-22 15:43:10|118.44|118.42|118.5|118.42|118.5|118.42|118.44|118.42|2000
1645544610000|2022-02-22 15:43:30|118.46|118.4|118.46|118.4|118.46|118.4|118.46|118.4|1971
1645544620000|2022-02-22 15:43:40|118.48|118.46|118.52|118.44|118.54|118.48|118.48|118.4|6077
1645544630000|2022-02-22 15:43:50||118.46||118.46||118.46||118.46|0
1645544640000|2022-02-22 15:44:00|118.56|118.48|118.6|118.52|118.6|118.52|118.56|118.48|0
1645544650000|2022-02-22 15:44:10|118.62|118.54|118.68|118.58|118.68|118.62|118.62|118.54|686
1645544660000|2022-02-22 15:44:20|118.7|118.6|118.7|118.62|118.72|118.62|118.7|118.6|0
1645544670000|2022-02-22 15:44:30|118.72|118.64|118.76|118.66|118.76|118.66|118.72|118.64|0
1645544680000|2022-02-22 15:44:40|118.74||118.72||118.74||118.72||25130
1645544690000|2022-02-22 15:44:50|118.74|118.68|118.78|118.72|118.78|118.72|118.74|118.68|2000
1645544700000|2022-02-22 15:45:00|118.82|118.74|118.78|118.7|118.82|118.74|118.76|118.7|5227
1645544710000|2022-02-22 15:45:10|118.8|118.72|118.82|118.74|118.82|118.74|118.8|118.72|531
1645544720000|2022-02-22 15:45:20|118.78|118.76|118.78|118.74|118.78|118.76|118.78|118.74|1272
1645544730000|2022-02-22 15:45:30|118.8|118.76|118.9|118.8|118.96|118.84|118.78|118.74|37090
1645544740000|2022-02-22 15:45:40|118.92|118.82|118.96|118.88|118.96|118.88|118.92|118.82|0
1645544750000|2022-02-22 15:45:50|118.98||118.94||119||118.94||0
1645544760000|2022-02-22 15:46:00|118.9|118.86|118.94|118.86|118.94|118.86|118.9|118.84|24286
1645544770000|2022-02-22 15:46:10|118.9|118.88|118.94|118.9|118.98|118.94|118.9|118.88|30510
1645544780000|2022-02-22 15:46:20|118.92|118.88|118.94|118.88|118.94|118.9|118.9|118.84|15933
1645544790000|2022-02-22 15:46:30||118.86||118.86||118.86||118.86|1487
1645544800000|2022-02-22 15:46:40|118.9|118.84|118.82|118.74|118.9|118.84|118.82|118.74|18800
1645544810000|2022-02-22 15:46:50|118.8|118.7|118.82|118.74|118.82|118.76|118.74|118.64|11094
1645544820000|2022-02-22 15:47:00|||||||||3000
1645544830000|2022-02-22 15:47:10|118.84|118.76|118.9|118.8|118.9|118.82|118.84|118.76|3002
1645544840000|2022-02-22 15:47:20|118.92|118.84|118.94|118.9|118.98|118.9|118.92|118.84|0
1645544850000|2022-02-22 15:47:30|118.9|118.86|118.88|118.82|118.9|118.86|118.86|118.8|2863
1645544860000|2022-02-22 15:47:40|118.9|118.84|118.98|118.88|118.98|118.88|118.9|118.84|13506
1645544870000|2022-02-22 15:47:50|||||||||19042
1645544880000|2022-02-22 15:48:00|119|118.9|118.98|118.92|119|118.92|118.96|118.9|4514
1645544890000|2022-02-22 15:48:10|119||118.98||119||118.98||5212
1645544900000|2022-02-22 15:48:20|||||||||20000
1645544920000|2022-02-22 15:48:40|118.96|118.9|118.94|118.88|118.96|118.9|118.92|118.86|4346
1645544930000|2022-02-22 15:48:50|118.92|118.9|118.94|118.88|118.98|118.9|118.92|118.88|1018
1645544940000|2022-02-22 15:49:00|118.92|118.86|118.94|118.84|118.94|118.86|118.86|118.82|5079
1645544950000|2022-02-22 15:49:10|118.92|118.86|118.96|118.86|118.98|118.9|118.9|118.86|7802
1645544960000|2022-02-22 15:49:20|118.94||118.94||118.94||118.94||4177
1645544970000|2022-02-22 15:49:30|118.92|118.84|118.92|118.84|118.92|118.84|118.92|118.82|0
1645544980000|2022-02-22 15:49:40|118.94||118.92||118.94||118.92||0
1645544990000|2022-02-22 15:49:50|118.94|118.88|118.98|118.9|118.98|118.9|118.94|118.88|2084
1645545000000|2022-02-22 15:50:00|118.96||118.98||118.98||118.96||0
1645545010000|2022-02-22 15:50:10|119||118.98||119||118.98||0
1645545020000|2022-02-22 15:50:20|118.94|118.86|118.9|118.84|118.94|118.86|118.9|118.84|2141
1645545030000|2022-02-22 15:50:30|118.88|118.82|118.78|118.74|118.88|118.82|118.78|118.74|4185
1645545050000|2022-02-22 15:50:50|118.76|118.72|118.78|118.7|118.78|118.72|118.76|118.7|3875
1645545060000|2022-02-22 15:51:00|118.8|118.74|118.84|118.76|118.86|118.78|118.74|118.68|14120
1645545070000|2022-02-22 15:51:10|118.82|118.74|118.78|118.72|118.82|118.74|118.78|118.72|57714
1645545080000|2022-02-22 15:51:20|118.74|118.7|118.68|118.58|118.74|118.7|118.66|118.56|27318
1645545090000|2022-02-22 15:51:30|118.64|118.56|118.64|118.56|118.64|118.56|118.62|118.54|0
1645545100000|2022-02-22 15:51:40|118.6|118.54|118.64|118.58|118.68|118.58|118.56|118.48|54831
1645545110000|2022-02-22 15:51:50|118.68|118.6|118.72|118.62|118.74|118.66|118.68|118.58|6794
1645545120000|2022-02-22 15:52:00|118.74|118.64|118.82|118.72|118.82|118.72|118.74|118.64|269
1645545130000|2022-02-22 15:52:10|118.78|118.74|118.82|118.72|118.82|118.74|118.78|118.72|0
1645545140000|2022-02-22 15:52:20|118.8|118.74|118.8|118.74|118.8|118.74|118.78|118.74|0
1645545150000|2022-02-22 15:52:30|118.84|118.76|118.84|118.76|118.84|118.78|118.84|118.74|16739
1645545160000|2022-02-22 15:52:40||118.74||118.74||118.74||118.74|0
1645545170000|2022-02-22 15:52:50||118.76||118.78||118.78||118.76|0
1645545180000|2022-02-22 15:53:00|||||||||820
1645545190000|2022-02-22 15:53:10|118.88|118.8|118.86|118.78|118.9|118.8|118.8|118.78|11315
1645545200000|2022-02-22 15:53:20|118.84||118.82||118.86||118.82||0
1645545210000|2022-02-22 15:53:30|118.78|118.76|118.78|118.74|118.82|118.76|118.78|118.74|17377
1645545230000|2022-02-22 15:53:50|118.74|118.7|118.68|118.66|118.74|118.7|118.68|118.62|871
1645545240000|2022-02-22 15:54:00|118.72|118.68|118.72|118.66|118.78|118.68|118.66|118.62|7414
1645545250000|2022-02-22 15:54:10|118.74||118.74||118.74||118.74||0
1645545260000|2022-02-22 15:54:20|118.72|118.64|118.58|118.5|118.72|118.64|118.56|118.44|44717
1645545270000|2022-02-22 15:54:30|118.56|118.48|118.54|118.48|118.56|118.48|118.54|118.48|0
1645545280000|2022-02-22 15:54:40|118.52|118.5|118.54|118.5|118.54|118.5|118.5|118.5|1500
1645545300000|2022-02-22 15:55:00|118.52|118.48|118.44|118.38|118.52|118.48|118.44|118.38|10935
1645545310000|2022-02-22 15:55:10|118.42|118.34|118.4|118.34|118.44|118.34|118.36|118.28|9141
1645545320000|2022-02-22 15:55:20|118.42|118.36|118.4|118.34|118.44|118.36|118.4|118.34|8161
1645545330000|2022-02-22 15:55:30|118.38|118.32|118.38|118.3|118.4|118.34|118.34|118.28|19926
1645545340000|2022-02-22 15:55:40|118.4|118.32|118.4|118.32|118.4|118.32|118.38|118.32|0
1645545350000|2022-02-22 15:55:50|118.42|118.34|118.52|118.42|118.52|118.42|118.42|118.34|4832
1645545360000|2022-02-22 15:56:00|118.5|118.44|118.48|118.38|118.52|118.44|118.42|118.34|4576
1645545370000|2022-02-22 15:56:10|118.46|118.36|118.34|118.28|118.46|118.38|118.28|118.2|62360
1645545390000|2022-02-22 15:56:30|118.36|118.3|118.4|118.32|118.4|118.32|118.36|118.3|3385
1645545420000|2022-02-22 15:57:00|118.42|118.34|118.48|118.44|118.48|118.44|118.42|118.34|2875
1645545430000|2022-02-22 15:57:10|118.46|118.42|118.52|118.44|118.52|118.44|118.46|118.4|6709
1645545460000|2022-02-22 15:57:40|118.5|118.42|118.52|118.44|118.52|118.44|118.46|118.4|10504
1645545480000|2022-02-22 15:58:00|118.56|118.46|118.58|118.52|118.58|118.52|118.56|118.46|2304
1645545510000|2022-02-22 15:58:30|118.56|118.5|118.56|118.48|118.56|118.52|118.52|118.44|17049
1645545520000|2022-02-22 15:58:40|118.54|118.46|118.48|118.42|118.54|118.46|118.48|118.42|4576
1645545530000|2022-02-22 15:58:50|118.46|118.4|118.48|118.4|118.48|118.44|118.46|118.36|17339
1645545540000|2022-02-22 15:59:00|118.46|118.44|118.42|118.36|118.46|118.44|118.42|118.36|4866
1645545550000|2022-02-22 15:59:10|118.4|118.34|118.28|118.24|118.4|118.34|118.28|118.18|672
1645545560000|2022-02-22 15:59:20|118.3|118.26|118.28|118.24|118.3|118.26|118.26|118.24|4176
1645545570000|2022-02-22 15:59:30|118.24|118.2|118.28|118.2|118.28|118.2|118.24|118.2|1032
1645545580000|2022-02-22 15:59:40|118.3|118.22|118.32|118.2|118.34|118.26|118.28|118.2|2113
1645545590000|2022-02-22 15:59:50|118.3|118.22|118.32|118.24|118.32|118.26|118.3|118.2|1891
1645545600000|2022-02-22 16:00:00|118.36|118.26|118.34|118.28|118.38|118.28|118.34|118.26|6532
1645545610000|2022-02-22 16:00:10|||||||||4425
1645545620000|2022-02-22 16:00:20|118.32|118.26|118.32|118.26|118.32|118.26|118.32|118.26|4724
1645545630000|2022-02-22 16:00:30|118.3|118.24|118.26|118.22|118.3|118.24|118.26|118.2|21090
1645545640000|2022-02-22 16:00:40|118.28|118.24|118.3|118.24|118.3|118.24|118.28|118.22|2343
1645545650000|2022-02-22 16:00:50|118.32||118.3||118.32||118.3||0
1645545660000|2022-02-22 16:01:00|||||||||1280
1645545680000|2022-02-22 16:01:20|118.32|118.26|118.32|118.26|118.34|118.26|118.32|118.26|2248
1645545700000|2022-02-22 16:01:40|118.36|118.28|118.38|118.34|118.38|118.34|118.36|118.28|5196
1645545710000|2022-02-22 16:01:50|118.42|118.36|118.52|118.42|118.52|118.44|118.38|118.36|4155
1645545720000|2022-02-22 16:02:00|118.48|118.4|118.42|118.36|118.48|118.4|118.4|118.36|14648
1645545730000|2022-02-22 16:02:10|118.44|118.38|118.4|118.36|118.46|118.38|118.4|118.36|11362
1645545740000|2022-02-22 16:02:20|118.42|118.38|118.44|118.38|118.46|118.38|118.4|118.36|5559
1645545750000|2022-02-22 16:02:30|118.42||118.42||118.44||118.42||320
1645545760000|2022-02-22 16:02:40|118.4|118.36|118.4|118.36|118.42|118.38|118.4|118.36|5607
1645545770000|2022-02-22 16:02:50|118.42||118.42||118.42||118.42||0
1645545780000|2022-02-22 16:03:00|118.4|118.34|118.32|118.26|118.4|118.34|118.3|118.24|4169
1645545790000|2022-02-22 16:03:10|118.34|118.28|118.36|118.26|118.38|118.3|118.34|118.26|2626
1645545800000|2022-02-22 16:03:20||118.28||118.28||118.28||118.28|0
1645545810000|2022-02-22 16:03:30|118.34||118.34||118.34||118.34||293624
1645545820000|2022-02-22 16:03:40|118.32|118.26|118.3|118.26|118.32|118.26|118.3|118.26|304
1645545830000|2022-02-22 16:03:50|118.2|118.22|118.24|118.2|118.28|118.22|118.18|118.14|277244
1645545840000|2022-02-22 16:04:00|118.26|118.22|118.34|118.24|118.34|118.24|118.26|118.22|6097
1645545850000|2022-02-22 16:04:10|118.3|118.26|118.3|118.26|118.3|118.26|118.3|118.26|0
1645545860000|2022-02-22 16:04:20|118.28|118.24|118.3|118.24|118.3|118.26|118.28|118.22|7110
1645545870000|2022-02-22 16:04:30|||||||||2761
1645545880000|2022-02-22 16:04:40|118.34|118.28|118.42|118.34|118.44|118.34|118.34|118.28|3788
1645545890000|2022-02-22 16:04:50|118.44|118.36|118.46|118.36|118.46|118.38|118.44|118.36|6466
1645545900000|2022-02-22 16:05:00|118.44|118.38|118.42|118.38|118.44|118.38|118.38|118.34|14536
1645545930000|2022-02-22 16:05:30|118.4|118.36|118.42|118.34|118.42|118.36|118.4|118.32|14301
1645545950000|2022-02-22 16:05:50|118.4|118.32|118.32|118.26|118.4|118.32|118.32|118.26|4417
1645545960000|2022-02-22 16:06:00|118.28|118.24|118.28|118.22|118.28|118.24|118.26|118.16|2465
1645545970000|2022-02-22 16:06:10|||||||||6890
1645545980000|2022-02-22 16:06:20|118.24|118.2|118.26|118.2|118.26|118.2|118.24|118.14|5148
1645545990000|2022-02-22 16:06:30|118.28|118.22|118.28|118.22|118.28|118.22|118.28|118.22|9072
1645546000000|2022-02-22 16:06:40|118.3|118.24|118.44|118.36|118.44|118.36|118.3|118.22|8888
1645546010000|2022-02-22 16:06:50|118.42|118.32|118.36|118.3|118.42|118.32|118.36|118.3|6260
1645546020000|2022-02-22 16:07:00|118.38|118.28|118.3|118.26|118.38|118.28|118.3|118.22|11256
1645546030000|2022-02-22 16:07:10|||||||||4196
1645546040000|2022-02-22 16:07:20|118.32|118.28|118.34|118.26|118.34|118.28|118.32|118.26|7652
1645546050000|2022-02-22 16:07:30|118.3|118.28|118.36|118.28|118.38|118.28|118.3|118.28|661
1645546060000|2022-02-22 16:07:40|118.34|118.3|118.38|118.32|118.38|118.32|118.34|118.3|10596
1645546070000|2022-02-22 16:07:50|118.36|118.3|118.34|118.28|118.38|118.3|118.34|118.28|0
1645546080000|2022-02-22 16:08:00|118.36|118.3|118.36|118.3|118.38|118.3|118.36|118.28|0
1645546090000|2022-02-22 16:08:10||118.28||118.3||118.3||118.28|0
1645546100000|2022-02-22 16:08:20|||||||||9009
1645546110000|2022-02-22 16:08:30|118.34|118.28|118.34|118.26|118.34|118.3|118.34|118.26|21201
1645546120000|2022-02-22 16:08:40|118.36|118.28|118.42|118.34|118.42|118.34|118.36|118.28|6819
1645546130000|2022-02-22 16:08:50|118.44|118.36|118.46|118.42|118.46|118.42|118.44|118.36|10725
1645546140000|2022-02-22 16:09:00|118.44|118.4|118.48|118.42|118.54|118.48|118.4|118.36|57492
1645546150000|2022-02-22 16:09:10|118.46|118.4|118.5|118.46|118.5|118.46|118.44|118.38|4268
1645546160000|2022-02-22 16:09:20|118.52||118.52||118.52||118.52||737
1645546180000|2022-02-22 16:09:40|118.54||118.54||118.54||118.54||0
1645546190000|2022-02-22 16:09:50|118.52|118.48|118.5|118.44|118.54|118.48|118.46|118.44|5772
1645546200000|2022-02-22 16:10:00|118.48|118.46|118.58|118.5|118.58|118.52|118.48|118.46|9631
1645546210000|2022-02-22 16:10:10|118.62|118.52|118.66|118.58|118.66|118.58|118.62|118.52|10742
1645546220000|2022-02-22 16:10:20|118.68|118.6|118.72|118.64|118.72|118.64|118.68|118.6|2108
1645546230000|2022-02-22 16:10:30|118.74|118.66|118.7|118.64|118.74|118.66|118.7|118.62|3833
1645546240000|2022-02-22 16:10:40|118.68|118.62|118.66|118.6|118.68|118.62|118.66|118.6|14530
1645546260000|2022-02-22 16:11:00|118.64||118.66||118.66||118.64||1963
1645546270000|2022-02-22 16:11:10|118.68|118.62|118.74|118.68|118.74|118.68|118.68|118.6|911
1645546280000|2022-02-22 16:11:20|118.76|118.7|118.72|118.68|118.76|118.7|118.72|118.68|2139
1645546290000|2022-02-22 16:11:30||118.7||118.68||118.7||118.68|0
1645546300000|2022-02-22 16:11:40|||||||||2300
1645546310000|2022-02-22 16:11:50|118.76|118.7|118.76|118.7|118.76|118.7|118.76|118.7|3
1645546320000|2022-02-22 16:12:00|118.74|118.68|118.76|118.7|118.76|118.7|118.74|118.68|3567
1645546330000|2022-02-22 16:12:10|118.8|118.72|118.72|118.66|118.84|118.76|118.7|118.6|42675
1645546340000|2022-02-22 16:12:20|118.68||118.74||118.74||118.68||4351
1645546350000|2022-02-22 16:12:30|118.72||118.72||118.72||118.72||0
1645546370000|2022-02-22 16:12:50|||||||||2406
1645546390000|2022-02-22 16:13:10|118.74|118.7|118.74|118.68|118.78|118.7|118.72|118.66|7652
1645546400000|2022-02-22 16:13:20|118.72|118.66|118.68|118.62|118.72|118.66|118.68|118.6|3166
1645546410000|2022-02-22 16:13:30|118.66|118.58|118.6|118.56|118.66|118.58|118.6|118.54|7127
1645546420000|2022-02-22 16:13:40|118.62|118.58|118.64|118.58|118.64|118.58|118.62|118.58|2422
1645546440000|2022-02-22 16:14:00|118.62|118.56|118.58|118.56|118.62|118.56|118.58|118.54|2717
1645546450000|2022-02-22 16:14:10|118.6||118.6||118.6||118.6||1434
1645546470000|2022-02-22 16:14:30|||||||||11
1645546490000|2022-02-22 16:14:50|118.58||118.6||118.6||118.58||0
1645546510000|2022-02-22 16:15:10|118.6|118.51|118.6|118.51|118.6|118.51|118.6|118.51|0
1645546520000|2022-02-22 16:15:20|118.65|118.56|118.6|118.51|118.65|118.56|118.56|118.49|0
1645546530000|2022-02-22 16:15:30|118.65|118.56|118.6|118.51|118.65|118.56|118.6|118.51|0
1645546540000|2022-02-22 16:15:40|118.65|118.56|118.69|118.58|118.69|118.58|118.6|118.51|2043
1645546550000|2022-02-22 16:15:50|118.64|118.53|118.67|118.56|118.67|118.58|118.64|118.53|0
1645546560000|2022-02-22 16:16:00|118.62|118.51|118.65|118.56|118.67|118.56|118.62|118.51|0
1645546570000|2022-02-22 16:16:10|118.63|118.52|118.6|118.51|118.63|118.52|118.6|118.49|1970
1645546580000|2022-02-22 16:16:20|118.65|118.52|118.5|118.37|118.65|118.52|118.48|118.37|1729
1645546590000|2022-02-22 16:16:30|118.44|118.33|118.46|118.33|118.46|118.33|118.44|118.33|759
1645546600000|2022-02-22 16:16:40|118.51|118.36|118.51|118.4|118.51|118.4|118.42|118.31|0
1645546610000|2022-02-22 16:16:50|118.46|118.35|118.42|118.31|118.51|118.4|118.42|118.29|1725
1645546620000|2022-02-22 16:17:00|118.45|118.36|118.45|118.36|118.45|118.36|118.4|118.31|0
1645546630000|2022-02-22 16:17:10|118.4|118.31|118.38|118.31|118.45|118.36|118.38|118.31|0
1645546680000|2022-02-22 16:18:00|118.43|118.36|118.43|118.28|118.43|118.36|118.36|118.23|1621
1645546690000|2022-02-22 16:18:10|118.38|118.23|118.36|118.25|118.43|118.3|118.36|118.23|0
1645546700000|2022-02-22 16:18:20|118.41|118.3|118.38|118.27|118.43|118.32|118.38|118.25|5191
1645546710000|2022-02-22 16:18:30|118.43|118.32|118.43|118.32|118.43|118.32|118.43|118.32|0
1645546720000|2022-02-22 16:18:40|118.38|118.27|118.43|118.32|118.43|118.32|118.38|118.27|0
1645546730000|2022-02-22 16:18:50|118.38|118.27|118.43|118.32|118.43|118.32|118.38|118.27|0
1645546740000|2022-02-22 16:19:00|118.38|118.27|118.41|118.3|118.41|118.3|118.36|118.25|2341
1645546750000|2022-02-22 16:19:10|118.36|118.25|118.36|118.25|118.41|118.3|118.36|118.25|0
1645546760000|2022-02-22 16:19:20|118.41|118.3|118.41|118.32|118.41|118.32|118.36|118.27|0
1645546770000|2022-02-22 16:19:30|118.32|118.3|118.37|118.28|118.37|118.3|118.32|118.23|146
1645546780000|2022-02-22 16:19:40|118.36|118.25|118.47|118.36|118.47|118.36|118.36|118.25|5390
1645546790000|2022-02-22 16:19:50|118.42|118.31|118.43|118.34|118.43|118.34|118.38|118.27|2265
1645546800000|2022-02-22 16:20:00|118.4|118.29|118.38|118.29|118.45|118.34|118.38|118.29|257
1645546810000|2022-02-22 16:20:10|118.43|118.34|118.4|118.33|118.45|118.36|118.38|118.31|0
1645546820000|2022-02-22 16:20:20|118.44|118.38|118.49|118.38|118.49|118.38|118.44|118.33|1517
1645546840000|2022-02-22 16:20:40|118.42|118.31|118.4|118.31|118.47|118.36|118.4|118.31|2370
1645546850000|2022-02-22 16:20:50|118.36|118.25|118.34|118.25|118.41|118.3|118.34|118.25|2365
1645546860000|2022-02-22 16:21:00|118.39|118.3|118.38|118.25|118.41|118.3|118.34|118.25|907
1645546870000|2022-02-22 16:21:10|118.43|118.32|118.43|118.32|118.43|118.32|118.38|118.25|4498
1645546880000|2022-02-22 16:21:20|118.38|118.27|118.36|118.27|118.43|118.32|118.36|118.25|967
1645546890000|2022-02-22 16:21:30|118.41|118.32|118.36|118.27|118.41|118.32|118.36|118.27|0
1645546900000|2022-02-22 16:21:40|118.41|118.32|118.41|118.32|118.41|118.32|118.41|118.32|0
1645546910000|2022-02-22 16:21:50|118.36|118.27|118.39|118.28|118.39|118.28|118.34|118.23|277
1645546920000|2022-02-22 16:22:00|118.34|118.23|118.39|118.28|118.39|118.28|118.34|118.23|0
1645546930000|2022-02-22 16:22:10|118.34|118.23|118.3|118.21|118.39|118.28|118.3|118.21|271
1645546940000|2022-02-22 16:22:20|118.35|118.26|118.3|118.21|118.35|118.28|118.3|118.21|1671
1645546950000|2022-02-22 16:22:30|118.35|118.26|118.35|118.24|118.35|118.26|118.3|118.19|1106
1645546960000|2022-02-22 16:22:40|118.3|118.19|118.35|118.24|118.35|118.24|118.3|118.19|0
1645546970000|2022-02-22 16:22:50|118.3|118.19|118.33|118.24|118.35|118.24|118.28|118.19|3121
1645546980000|2022-02-22 16:23:00|118.28|118.17|118.28|118.17|118.33|118.22|118.28|118.17|2785
1645546990000|2022-02-22 16:23:10|118.33|118.22|118.31|118.2|118.33|118.22|118.26|118.15|2485
1645547000000|2022-02-22 16:23:20|118.26|118.15|118.25|118.14|118.29|118.18|118.2|118.09|1421
1645547010000|2022-02-22 16:23:30|118.2|118.09|118.13|118.02|118.21|118.12|118.08|117.97|4921
1645547020000|2022-02-22 16:23:40|118.08|117.97|118.08|117.99|118.13|118.06|118.08|117.97|3
1645547030000|2022-02-22 16:23:50|118.13|118.04|118.13|118.04|118.13|118.04|118.08|117.99|1657
1645547040000|2022-02-22 16:24:00|118.15|118.03|118.16|118.05|118.21|118.1|118.15|118.03|820
1645547050000|2022-02-22 16:24:10|118.21|118.07|118.27|118.16|118.27|118.16|118.18|118.07|1700
1645547060000|2022-02-22 16:24:20|118.22|118.11|118.27|118.16|118.27|118.16|118.22|118.11|0
1645547070000|2022-02-22 16:24:30|118.22|118.11|118.25|118.18|118.25|118.18|118.2|118.11|1856
1645547080000|2022-02-22 16:24:40|118.27|118.13|118.29|118.18|118.29|118.18|118.22|118.13|2493
1645547090000|2022-02-22 16:24:50|118.24|118.13|118.29|118.2|118.29|118.2|118.24|118.13|0
1645547100000|2022-02-22 16:25:00|118.26|118.15|118.25|118.14|118.31|118.2|118.2|118.09|581
1645547110000|2022-02-22 16:25:10|118.2|118.09|118.25|118.14|118.25|118.14|118.2|118.09|0
1645547130000|2022-02-22 16:25:30|118.2|118.09|118.14|118.03|118.2|118.09|118.12|117.99|556
1645547140000|2022-02-22 16:25:40|118.19|118.08|118.19|118.08|118.19|118.08|118.19|118.08|0
1645547150000|2022-02-22 16:25:50|118.14|118.03|118.14|118.03|118.14|118.03|118.14|118.03|0
1645547160000|2022-02-22 16:26:00|118.19|118.08|118.19|118.08|118.19|118.08|118.14|118.03|1705
1645547170000|2022-02-22 16:26:10|118.17|118.06|118.1|117.99|118.17|118.06|118.1|117.99|3388
1645547190000|2022-02-22 16:26:30|118.15|118.04|118.13|118.02|118.15|118.06|118.08|117.97|968
1645547200000|2022-02-22 16:26:40|118.08|117.97|118.14|118.03|118.19|118.08|118.08|117.97|0
1645547210000|2022-02-22 16:26:50|118.19|118.08|118.25|118.14|118.25|118.14|118.19|118.08|1066
1645547220000|2022-02-22 16:27:00|118.2|118.09|118.25|118.14|118.25|118.14|118.2|118.09|0
1645547230000|2022-02-22 16:27:10|118.2|118.09|118.21|118.1|118.25|118.1|118.16|118.05|3169
1645547240000|2022-02-22 16:27:20|118.16|118.05|118.21|118.1|118.21|118.1|118.16|118.05|0
1645547250000|2022-02-22 16:27:30|118.18|118.07|118.23|118.14|118.23|118.14|118.18|118.07|1889
1645547260000|2022-02-22 16:27:40|118.18|118.09|118.19|118.1|118.23|118.1|118.14|118.05|1873
1645547270000|2022-02-22 16:27:50|118.14|118.05|118.14|118.03|118.19|118.08|118.14|118.03|2134
1645547280000|2022-02-22 16:28:00|118.19|118.08|118.14|118.03|118.19|118.08|118.12|118.03|0
1645547290000|2022-02-22 16:28:10|118.19|118.08|118.19|118.08|118.19|118.08|118.12|118.03|0
1645547300000|2022-02-22 16:28:20|118.14|118.03|118.14|118.03|118.14|118.03|118.14|118.03|0
1645547310000|2022-02-22 16:28:30|118.12|118.08|118.17|118.08|118.17|118.08|118.12|118.03|2117
1645547320000|2022-02-22 16:28:40|118.12|118.03|118.09|118|118.17|118.08|118.04|117.95|5109
1645547330000|2022-02-22 16:28:50|118.04|117.95|118.04|117.95|118.09|118.02|118.04|117.91|2188
1645547340000|2022-02-22 16:29:00|118.09|118|118.04|117.93|118.09|118|118.04|117.93|3994
1645547350000|2022-02-22 16:29:10|118.09|117.98|118.04|117.93|118.09|117.98|118.04|117.93|5009
1645547360000|2022-02-22 16:29:20|118|117.87|118.02|117.93|118.02|117.93|118|117.87|4523
1645547370000|2022-02-22 16:29:30|118.07|117.98|117.96|117.87|118.07|117.98|117.96|117.87|4156
1645547380000|2022-02-22 16:29:40|118.01|117.88|118.01|117.92|118.01|117.94|117.96|117.83|8051
1645547390000|2022-02-22 16:29:50|117.96|117.87|118.07|117.96|118.09|117.96|117.96|117.87|2577
1645603200000|2022-02-23 08:00:00|118.84|118.08|118.48|118.26|118.84|118.26|118.28|118.02|148169
1645603210000|2022-02-23 08:00:10|118.46|118.28|118.54|118.26|118.7|118.44|118.34|118.26|44686
1645603220000|2022-02-23 08:00:20|118.52|118.24|118.4|118.24|118.52|118.26|118.34|118.08|26205
1645603230000|2022-02-23 08:00:30|118.44|118.26|118.16|118.02|118.6|118.34|118.04|118.02|299930
1645603240000|2022-02-23 08:00:40|118.24|117.98|118.18|118.06|118.24|118.06|117.74|117.72|30720
1645603250000|2022-02-23 08:00:50|118.22|118.08|118.24|118.04|118.42|118.12|118.22|118.02|8517
1645603260000|2022-02-23 08:01:00|118.3|118.02|117.94|117.72|118.46|118.22|117.94|117.72|9796
1645603270000|2022-02-23 08:01:10|117.92||117.92||117.92||117.86||2780
1645603280000|2022-02-23 08:01:20|117.94|117.74|118.18|117.98|118.22|118|117.94|117.72|8149
1645603290000|2022-02-23 08:01:30|118.16|117.96|117.96|117.8|118.18|117.98|117.96|117.78|21497
1645603300000|2022-02-23 08:01:40|117.98|117.82|117.98|117.82|117.98|117.82|117.98|117.82|14757
1645603310000|2022-02-23 08:01:50|118.04|117.84|118.58|118.32|118.6|118.32|118.04|117.84|29098
1645603320000|2022-02-23 08:02:00|118.56|118.34|118.66|118.4|118.78|118.44|118.44|118.22|19476
1645603330000|2022-02-23 08:02:10|118.68|118.5|118.7|118.52|118.76|118.54|118.64|118.5|130
1645603340000|2022-02-23 08:02:20|118.76|118.56|118.74|118.54|118.76|118.64|118.66|118.5|16585
1645603350000|2022-02-23 08:02:30|118.76|118.56|118.84|118.58|118.84|118.64|118.76|118.56|194
1645603360000|2022-02-23 08:02:40|118.82|118.56|118.82|118.64|118.82|118.64|118.82|118.56|7449
1645603370000|2022-02-23 08:02:50|118.84|118.66|118.92|118.78|118.96|118.78|118.84|118.66|7327
1645603380000|2022-02-23 08:03:00|118.94|118.8|119.14|118.94|119.16|118.94|118.94|118.78|6960
1645603390000|2022-02-23 08:03:10|119.12|118.82|119.1|118.94|119.12|118.94|119.04|118.76|3322
1645603400000|2022-02-23 08:03:20|119.08|118.86|119.08|118.94|119.08|118.94|119.02|118.76|12278
1645603410000|2022-02-23 08:03:30|119.1|118.96|119.12|118.98|119.12|118.98|119.1|118.96|0
1645603420000|2022-02-23 08:03:40|119.18|119|119.28|119.12|119.28|119.12|119.18|119|887
1645603430000|2022-02-23 08:03:50|||||||||576
1645603440000|2022-02-23 08:04:00||119.14||119.14||119.14||119.14|9308
1645603450000|2022-02-23 08:04:10|||||||||6490
1645603460000|2022-02-23 08:04:20||119.16||119.16||119.16||119.14|114
1645603470000|2022-02-23 08:04:30|119.36|119.18|119.36|119.18|119.4|119.18|119.36|119.18|25070
1645603480000|2022-02-23 08:04:40|||||||||13331
1645603490000|2022-02-23 08:04:50|119.4|119.24|119.4|119.24|119.4|119.24|119.4|119.24|2482
1645603500000|2022-02-23 08:05:00|119.38|119.26|119.4|119.26|119.4|119.26|119.38|119.26|753
1645603510000|2022-02-23 08:05:10|119.38|119.24|119.32|119.16|119.38|119.24|119.3|119.12|17081
1645603520000|2022-02-23 08:05:20|119.38|119.18|119.36|119.2|119.38|119.22|119.36|119.18|106
1645603540000|2022-02-23 08:05:40|119.4|119.22|119.5|119.32|119.5|119.32|119.36|119.22|7287
1645603550000|2022-02-23 08:05:50|119.54|119.5|119.78|119.62|119.86|119.62|119.54|119.5|17724
1645603560000|2022-02-23 08:06:00|119.76|119.56|119.48|119.3|119.76|119.56|119.38|119.14|36477
1645603570000|2022-02-23 08:06:10|119.56|119.34|119.68|119.46|119.68|119.46|119.48|119.34|4109
1645603590000|2022-02-23 08:06:30|119.66|119.44|119.62|119.46|119.66|119.48|119.62|119.44|7754
1645603600000|2022-02-23 08:06:40|119.64|119.48|119.64|119.5|119.64|119.5|119.64|119.48|367
1645603620000|2022-02-23 08:07:00|119.66|119.52|119.62|119.52|119.66|119.52|119.62|119.52|0
1645603630000|2022-02-23 08:07:10|119.66|119.54|119.8|119.6|119.8|119.6|119.66|119.54|6954
1645603640000|2022-02-23 08:07:20|119.82|119.62|119.86|119.68|119.9|119.68|119.82|119.62|5768
1645603650000|2022-02-23 08:07:30|119.88|119.7|119.9|119.8|119.9|119.8|119.88|119.7|0
1645603660000|2022-02-23 08:07:40|119.98|119.82|120|119.84|120|119.84|119.98|119.82|8777
1645603670000|2022-02-23 08:07:50||119.88||119.88||119.88||119.88|1041
1645603680000|2022-02-23 08:08:00||119.9||119.9||119.9||119.9|88
1645603690000|2022-02-23 08:08:10|120.06|120|120.48|120.3|120.52|120.42|120.06|119.94|244452
1645603700000|2022-02-23 08:08:20|120.46|120.32|120.48|120.34|120.62|120.4|120.46|120.32|48120
1645603710000|2022-02-23 08:08:30|120.46|120.32|120.44|120.3|120.5|120.32|120.28|120.12|47523
1645603720000|2022-02-23 08:08:40|120.42||120.42||120.42||120.42||1003
1645603730000|2022-02-23 08:08:50|120.44|120.32|120.44|120.32|120.44|120.32|120.42|120.32|9918
1645603740000|2022-02-23 08:09:00||120.34||120.34||120.34||120.34|926
1645603750000|2022-02-23 08:09:10|120.42|120.32|120.42|120.3|120.42|120.32|120.42|120.18|22763
1645603760000|2022-02-23 08:09:20|120.38|120.24|120.36|120.2|120.4|120.24|120.3|120.12|11028
1645603770000|2022-02-23 08:09:30|120.32|120.22|120.34|120.18|120.38|120.28|120.18|119.98|35660
1645603780000|2022-02-23 08:09:40|120.32||120.34||120.34||120.32||377
1645603800000|2022-02-23 08:10:00|120.28|120.1|120.24|120.14|120.28|120.14|120.24|120.1|2449
1645603810000|2022-02-23 08:10:10||120.12||120.12||120.12||120.12|12642
1645603820000|2022-02-23 08:10:20|120.22|120.14|120.2|120.08|120.22|120.14|120.16|119.94|26945
1645603830000|2022-02-23 08:10:30|120.18|120.04|120.2|120.1|120.2|120.1|120.12|119.98|3241
1645603840000|2022-02-23 08:10:40|120.22|120.12|120.18|120.02|120.22|120.12|120.16|120|12213
1645603850000|2022-02-23 08:10:50|120.2|120.06|120.3|120.08|120.3|120.12|120.2|120.06|19204
1645603860000|2022-02-23 08:11:00|120.26|120.12|120.12|119.96|120.26|120.14|120.12|119.96|5595
1645603870000|2022-02-23 08:11:10|120.1|119.94|120|119.8|120.1|119.94|119.94|119.74|2049
1645603880000|2022-02-23 08:11:20|120.02|119.82|120.08|119.88|120.08|119.88|120.02|119.82|1378
1645603890000|2022-02-23 08:11:30|120.12|119.9|120.12|119.94|120.12|119.94|120.12|119.9|417
1645603900000|2022-02-23 08:11:40|120.14|119.96|120.38|120.22|120.46|120.3|120.14|119.96|25480
1645603910000|2022-02-23 08:11:50||120.24||120.24||120.24||120.24|0
1645603920000|2022-02-23 08:12:00||120.28||120.28||120.28||120.28|10114
1645603940000|2022-02-23 08:12:20|120.36||120.36||120.4||120.36||2056
1645603950000|2022-02-23 08:12:30|120.34|120.24|120.34|120.24|120.36|120.24|120.34|120.24|2776
1645603960000|2022-02-23 08:12:40|120.32|120.2|120.36|120.24|120.36|120.26|120.32|120.2|43654
1645603970000|2022-02-23 08:12:50|120.3|120.2|120.24|120.06|120.3|120.24|120.18|120.04|2910
1645603980000|2022-02-23 08:13:00|120.26|120.08|120.28|120.18|120.34|120.18|120.26|120.08|6342
1645603990000|2022-02-23 08:13:10|120.32|120.2|120.56|120.42|120.56|120.42|120.32|120.2|2173
1645604000000|2022-02-23 08:13:20|120.58|120.44|120.64|120.48|120.66|120.48|120.58|120.44|15705
1645604010000|2022-02-23 08:13:30|120.68|120.5|120.6|120.42|120.76|120.6|120.58|120.42|11896
1645604020000|2022-02-23 08:13:40|120.56||120.56||120.56||120.56||0
1645604030000|2022-02-23 08:13:50|120.58||120.58||120.6||120.58||50
1645604040000|2022-02-23 08:14:00|120.54||120.58||120.58||120.54||0
1645604050000|2022-02-23 08:14:10|120.54||120.58||120.58||120.54||0
1645604060000|2022-02-23 08:14:20|||||||||41547
1645604070000|2022-02-23 08:14:30|||||||||1666
1645604100000|2022-02-23 08:15:00|||||||||70813
1645604110000|2022-02-23 08:15:10|120.56||120.54||120.56||120.54||17154
1645604120000|2022-02-23 08:15:20|120.5|120.4|120.6|120.44|120.6|120.44|120.44|120.3|30003
1645604130000|2022-02-23 08:15:30|120.58||120.54||120.66||120.54||15900
1645604150000|2022-02-23 08:15:50|120.5|120.36|120.3|120.22|120.5|120.44|120.3|120.22|31636
1645604160000|2022-02-23 08:16:00|120.34|120.26|120.3|120.22|120.4|120.34|120.3|120.22|19719
1645604170000|2022-02-23 08:16:10|120.28|120.2|120.32|120.22|120.32|120.22|120.22|120.1|50365
1645604180000|2022-02-23 08:16:20|120.3|120.26|120.32|120.26|120.34|120.26|120.2|120.18|42061
1645604190000|2022-02-23 08:16:30|120.34|120.28|120.34|120.28|120.4|120.3|120.34|120.24|7732
1645604200000|2022-02-23 08:16:40|120.36|120.3|120.28|120.2|120.4|120.3|120.28|120.18|10477
1645604210000|2022-02-23 08:16:50|120.32|120.18|120.26|120.18|120.32|120.18|120.16|120.04|9440
1645604220000|2022-02-23 08:17:00|120.32|120.2|120.4|120.26|120.4|120.26|120.26|120.2|5541
1645604230000|2022-02-23 08:17:10|120.38||120.38||120.38||120.36||1000
1645604240000|2022-02-23 08:17:20|120.4|120.28|120.52|120.46|120.66|120.52|120.4|120.28|17951
1645604250000|2022-02-23 08:17:30|120.5|120.42|120.46|120.34|120.52|120.46|120.44|120.34|14180
1645604260000|2022-02-23 08:17:40|120.42|120.28|120.4|120.26|120.42|120.34|120.4|120.26|5612
1645604270000|2022-02-23 08:17:50|120.38|120.2|120.28|120.14|120.38|120.2|120.28|120.1|4809
1645604290000|2022-02-23 08:18:10|120.3|120.16|120.48|120.34|120.5|120.42|120.3|120.16|24236
1645604340000|2022-02-23 08:19:00|120.5|120.36|120.36|120.22|120.5|120.38|120.36|120.22|101883
1645604350000|2022-02-23 08:19:10||120.24||120.24||120.26||120.24|2454
1645604360000|2022-02-23 08:19:20|120.34|120.22|120.26|120.18|120.34|120.24|120.26|120.16|2893
1645604370000|2022-02-23 08:19:30|120.28|120.2|120.36|120.28|120.36|120.28|120.16|120.14|71899
1645604380000|2022-02-23 08:19:40|120.4|120.3|120.36|120.26|120.52|120.42|120.36|120.26|24969
1645604390000|2022-02-23 08:19:50|120.34|120.22|120.34|120.24|120.34|120.24|120.34|120.22|479
1645604400000|2022-02-23 08:20:00|120.36|120.26|120.44|120.34|120.56|120.46|120.36|120.26|14651
1645604410000|2022-02-23 08:20:10|120.4|120.32|120.44|120.36|120.44|120.36|120.4|120.32|2
1645604420000|2022-02-23 08:20:20|120.3|120.34|120.52|120.44|120.52|120.44|120.3|120.28|35093
1645604430000|2022-02-23 08:20:30|120.56|120.46|120.52|120.44|120.56|120.48|120.52|120.44|10661
1645604440000|2022-02-23 08:20:40|120.5|120.42|120.48|120.34|120.5|120.46|120.48|120.32|59210
1645604450000|2022-02-23 08:20:50|120.34|120.32|120.36|120.26|120.38|120.32|120.3|120.2|80531
1645604460000|2022-02-23 08:21:00|120.32|120.22|120.3|120.2|120.32|120.26|120.26|120.14|6223
1645604470000|2022-02-23 08:21:10|120.36|120.24|120.38|120.3|120.48|120.32|120.36|120.24|4781
1645604490000|2022-02-23 08:21:30|120.36||120.36||120.36||120.36||3
1645604500000|2022-02-23 08:21:40|120.34|120.28|120.3|120.2|120.34|120.28|120.2|120.14|38983
1645604510000|2022-02-23 08:21:50|120.26|120.16|120.26|120.14|120.26|120.2|120.22|120.14|3740
1645604520000|2022-02-23 08:22:00|120.28|120.18|120.42|120.34|120.48|120.38|120.26|120.14|66775
1645604530000|2022-02-23 08:22:10|120.4|120.32|120.32|120.3|120.4|120.32|120.3|120.18|54275
1645604540000|2022-02-23 08:22:20|120.4|120.26|120.46|120.38|120.48|120.38|120.4|120.26|17691
1645604550000|2022-02-23 08:22:30|120.48|120.44|120.42|120.36|120.52|120.48|120.42|120.32|42948
1645604560000|2022-02-23 08:22:40|120.4|120.32|120.42|120.36|120.42|120.36|120.4|120.32|5514
1645604570000|2022-02-23 08:22:50|120.44|120.38|120.72|120.64|120.82|120.66|120.44|120.38|51899
1645604580000|2022-02-23 08:23:00|120.68|120.58|120.6|120.5|120.68|120.58|120.56|120.5|6069
1645604590000|2022-02-23 08:23:10|120.56|120.46|120.48|120.36|120.56|120.46|120.4|120.28|45702
1645604600000|2022-02-23 08:23:20|120.5|120.38|120.48|120.4|120.56|120.4|120.48|120.38|11926
1645604610000|2022-02-23 08:23:30|120.46||120.48||120.48||120.46||884
1645604620000|2022-02-23 08:23:40|120.5|120.42|120.58|120.52|120.62|120.6|120.48|120.4|67578
1645604630000|2022-02-23 08:23:50|120.6|120.6|120.58|120.54|120.64|120.6|120.56|120.44|15312
1645604640000|2022-02-23 08:24:00|120.56|120.48|120.58|120.44|120.66|120.62|120.56|120.44|39395
1645604650000|2022-02-23 08:24:10|120.6|120.52|120.68|120.54|120.78|120.7|120.56|120.5|42557
1645604660000|2022-02-23 08:24:20|120.7|120.72|120.7|120.6|120.78|120.72|120.68|120.54|74979
1645604670000|2022-02-23 08:24:30|120.68|120.58|120.68|120.54|120.68|120.58|120.68|120.54|1400
1645604680000|2022-02-23 08:24:40||120.58||120.6||120.6||120.58|48962
1645604690000|2022-02-23 08:24:50|120.66|120.58|120.68|120.62|120.68|120.62|120.66|120.58|24339
1645604700000|2022-02-23 08:25:00|120.7|120.64|120.7|120.62|120.8|120.72|120.68|120.58|23950
1645604710000|2022-02-23 08:25:10|120.6|120.6|120.46|120.42|120.7|120.62|120.46|120.36|46205
1645604720000|2022-02-23 08:25:20|120.48|120.38|120.56|120.42|120.56|120.42|120.48|120.36|2856
1645604730000|2022-02-23 08:25:30|120.48|120.4|120.42|120.36|120.48|120.42|120.4|120.32|9186
1645604740000|2022-02-23 08:25:40|120.4|120.34|120.42|120.34|120.42|120.38|120.36|120.26|10987
1645604750000|2022-02-23 08:25:50||120.38||120.34||120.38||120.34|3122
1645604760000|2022-02-23 08:26:00|120.46|120.38|120.46|120.38|120.46|120.42|120.46|120.38|1103
1645604770000|2022-02-23 08:26:10|||||||||416
1645604780000|2022-02-23 08:26:20||120.4||120.42||120.42||120.4|40000
1645604790000|2022-02-23 08:26:30|120.48|120.44|120.54|120.46|120.56|120.46|120.4|120.38|47510
1645604800000|2022-02-23 08:26:40|120.52|120.42|120.52|120.46|120.52|120.46|120.52|120.42|810
1645604810000|2022-02-23 08:26:50|120.5|120.42|120.42|120.36|120.5|120.46|120.42|120.34|17516
1645604820000|2022-02-23 08:27:00|||||||||3448
1645604830000|2022-02-23 08:27:10|120.46|120.4|120.46|120.36|120.48|120.4|120.42|120.36|18213
1645604850000|2022-02-23 08:27:30|120.42|120.34|120.36|120.24|120.42|120.34|120.36|120.24|1853
1645604870000|2022-02-23 08:27:50|120.38|120.26|120.44|120.34|120.52|120.44|120.38|120.26|22266
1645604880000|2022-02-23 08:28:00|120.42|120.32|120.42|120.34|120.42|120.36|120.42|120.3|7312
1645604890000|2022-02-23 08:28:10|120.44|120.3|120.42|120.34|120.48|120.4|120.42|120.3|13555
1645604900000|2022-02-23 08:28:20|120.44|120.36|120.44|120.38|120.44|120.38|120.44|120.36|0
1645604910000|2022-02-23 08:28:30|||||||||10000
1645604920000|2022-02-23 08:28:40|||||||||785
1645604930000|2022-02-23 08:28:50|120.48|120.4|120.46|120.38|120.48|120.4|120.46|120.38|3023
1645604940000|2022-02-23 08:29:00|120.44|120.4|120.44|120.34|120.44|120.4|120.44|120.34|51666
1645604950000|2022-02-23 08:29:10|120.46|120.36|120.42|120.38|120.54|120.44|120.42|120.34|22857
1645604960000|2022-02-23 08:29:20|120.44|120.4|120.54|120.44|120.56|120.44|120.44|120.4|1507
1645604970000|2022-02-23 08:29:30|120.58|120.46|120.58|120.5|120.6|120.5|120.58|120.46|1509
1645604980000|2022-02-23 08:29:40|120.6|120.52|120.78|120.66|120.78|120.66|120.6|120.52|5824
1645604990000|2022-02-23 08:29:50|120.66|120.64|120.74|120.66|120.78|120.66|120.66|120.62|40354
1645605000000|2022-02-23 08:30:00||120.68||120.66||120.68||120.66|2348
1645605010000|2022-02-23 08:30:10|120.7|120.62|120.68|120.58|120.7|120.66|120.66|120.58|28172
1645605020000|2022-02-23 08:30:20|120.66|120.56|120.64|120.58|120.66|120.58|120.64|120.46|12162
1645605030000|2022-02-23 08:30:30|120.66||120.66||120.66||120.66||14726
1645605040000|2022-02-23 08:30:40|120.62|120.52|120.6|120.52|120.62|120.58|120.58|120.46|12387
1645605050000|2022-02-23 08:30:50|120.56|120.5|120.56|120.5|120.6|120.5|120.56|120.5|18826
1645605060000|2022-02-23 08:31:00|120.54|120.54|120.36|120.26|120.54|120.54|120.36|120.26|11388
1645605070000|2022-02-23 08:31:10|120.32|120.22|120.32|120.26|120.32|120.26|120.32|120.22|10403
1645605080000|2022-02-23 08:31:20|120.34|120.28|120.4|120.32|120.46|120.36|120.34|120.28|37521
1645605090000|2022-02-23 08:31:30||120.28||120.28||120.28||120.28|19077
1645605100000|2022-02-23 08:31:40|120.38|120.3|120.32|120.26|120.38|120.3|120.32|120.2|5283
1645605110000|2022-02-23 08:31:50||120.22||120.24||120.24||120.22|15165
1645605120000|2022-02-23 08:32:00|120.36|120.28|120.38|120.28|120.42|120.32|120.36|120.28|9730
1645605130000|2022-02-23 08:32:10||120.3||120.3||120.3||120.3|10000
1645605140000|2022-02-23 08:32:20|120.4|120.32|120.54|120.46|120.54|120.46|120.4|120.3|13638
1645605160000|2022-02-23 08:32:40|120.52|120.48|120.48|120.38|120.52|120.5|120.48|120.36|10251
1645605170000|2022-02-23 08:32:50|120.52|120.4|120.48|120.42|120.52|120.44|120.48|120.4|3665
1645605190000|2022-02-23 08:33:10|120.5|120.44|120.6|120.52|120.62|120.56|120.5|120.44|10577
1645605200000|2022-02-23 08:33:20|120.58|120.5|120.64|120.54|120.74|120.6|120.58|120.5|4796
1645605210000|2022-02-23 08:33:30|120.62|120.56|120.6|120.54|120.62|120.56|120.6|120.54|10527
1645605220000|2022-02-23 08:33:40|120.62||120.62||120.62||120.62||3198
1645605230000|2022-02-23 08:33:50|120.68|120.56|120.62|120.54|120.74|120.6|120.62|120.54|6712
1645605240000|2022-02-23 08:34:00|120.6|120.56|120.7|120.62|120.78|120.68|120.58|120.54|73126
1645605250000|2022-02-23 08:34:10|||||||||2000
1645605260000|2022-02-23 08:34:20|120.66|120.64|120.7|120.64|120.7|120.64|120.66|120.62|959
1645605270000|2022-02-23 08:34:30|120.68|120.66|120.78|120.7|120.82|120.72|120.68|120.66|3779
1645605290000|2022-02-23 08:34:50|120.8|120.72|120.8|120.76|120.8|120.76|120.8|120.72|1382
1645605300000|2022-02-23 08:35:00|||||||||590
1645605310000|2022-02-23 08:35:10|120.78|120.72|120.9|120.82|120.98|120.86|120.78|120.7|8292
1645605320000|2022-02-23 08:35:20|120.88|120.78|120.6|120.5|120.88|120.78|120.6|120.5|13311
1645605330000|2022-02-23 08:35:30|120.64|120.52|120.78|120.68|120.82|120.72|120.62|120.52|13941
1645605340000|2022-02-23 08:35:40|120.76|120.7|120.76|120.7|120.76|120.7|120.76|120.68|350
1645605350000|2022-02-23 08:35:50|120.74|120.66|120.68|120.6|120.74|120.66|120.64|120.54|25104
1645605370000|2022-02-23 08:36:10||120.62||120.62||120.62||120.62|0
1645605400000|2022-02-23 08:36:40|120.72|120.64|120.84|120.76|120.86|120.76|120.72|120.64|5705
1645605410000|2022-02-23 08:36:50|120.82|120.74|120.84|120.74|120.84|120.76|120.82|120.74|0
1645605420000|2022-02-23 08:37:00|120.82|120.76|120.82|120.76|120.82|120.78|120.82|120.74|6659
1645605430000|2022-02-23 08:37:10|120.8|120.74|120.74|120.64|120.8|120.74|120.74|120.62|9781
1645605440000|2022-02-23 08:37:20|120.78|120.66|120.82|120.72|120.82|120.74|120.78|120.64|5020
1645605450000|2022-02-23 08:37:30||120.74||120.74||120.74||120.74|0
1645605460000|2022-02-23 08:37:40||120.7||120.74||120.74||120.7|55
1645605470000|2022-02-23 08:37:50|120.8|120.72|120.82|120.72|120.82|120.72|120.74|120.64|24237
1645605480000|2022-02-23 08:38:00|120.8|120.7|120.84|120.76|120.84|120.8|120.78|120.7|9951
1645605490000|2022-02-23 08:38:10|120.86|120.78|120.88|120.82|121|120.86|120.86|120.78|17989
1645605500000|2022-02-23 08:38:20|120.86|120.78|120.84|120.78|120.88|120.78|120.84|120.74|4844
1645605510000|2022-02-23 08:38:30|120.78|120.8|120.84|120.78|120.84|120.8|120.78|120.74|24412
1645605520000|2022-02-23 08:38:40|120.88||120.88||120.88||120.88||3000
1645605530000|2022-02-23 08:38:50|120.9|120.8|120.92|120.82|120.92|120.82|120.84|120.8|26594
1645605540000|2022-02-23 08:39:00|120.96|120.84|120.92|120.88|120.98|120.88|120.92|120.84|2304
1645605550000|2022-02-23 08:39:10|120.84|120.86|120.86|120.8|120.92|120.86|120.84|120.8|59607
1645605560000|2022-02-23 08:39:20|120.88|120.82|120.92|120.84|120.92|120.86|120.88|120.82|15055
1645605570000|2022-02-23 08:39:30||120.86||120.86||120.86||120.86|2599
1645605580000|2022-02-23 08:39:40||120.84||120.86||120.86||120.84|10821
1645605600000|2022-02-23 08:40:00|120.98|120.88|121|120.92|121.14|121.02|120.96|120.88|112429
1645605610000|2022-02-23 08:40:10|120.96|120.86|120.92|120.84|121|120.86|120.92|120.84|584
1645605620000|2022-02-23 08:40:20|120.96|120.86|120.96|120.86|120.96|120.86|120.96|120.86|0
1645605630000|2022-02-23 08:40:30|120.92||120.92||120.92||120.92||0
1645605650000|2022-02-23 08:40:50|120.96|120.88|120.92|120.86|120.96|120.88|120.92|120.86|1348
1645605660000|2022-02-23 08:41:00|||||||||1624
1645605670000|2022-02-23 08:41:10|120.96|120.88|120.88|120.8|120.96|120.88|120.88|120.8|13254
1645605680000|2022-02-23 08:41:20|||||||||2250
1645605690000|2022-02-23 08:41:30|120.84||120.84||120.84||120.84||4748
1645605700000|2022-02-23 08:41:40|||||||||5000
1645605710000|2022-02-23 08:41:50|||||||||171
1645605720000|2022-02-23 08:42:00|120.82|120.78|120.74|120.66|120.82|120.78|120.74|120.66|19347
1645605730000|2022-02-23 08:42:10|120.78|120.68|120.84|120.76|120.88|120.76|120.62|120.52|10469
1645605740000|2022-02-23 08:42:20||120.78||120.78||120.78||120.76|87
1645605750000|2022-02-23 08:42:30|120.82|120.76|120.78|120.72|120.82|120.78|120.78|120.72|970
1645605770000|2022-02-23 08:42:50|120.82|120.74|120.82|120.74|120.84|120.78|120.82|120.72|8090
1645605800000|2022-02-23 08:43:20|120.84|120.78|120.84|120.74|120.96|120.86|120.84|120.7|30660
1645605810000|2022-02-23 08:43:30|120.78|120.7|120.74|120.66|120.78|120.7|120.74|120.66|2007
1645605830000|2022-02-23 08:43:50|120.7|120.62|120.64|120.56|120.74|120.64|120.64|120.56|11593
1645605840000|2022-02-23 08:44:00|120.66|120.62|120.64|120.56|120.74|120.66|120.64|120.56|64173
1645605850000|2022-02-23 08:44:10|120.62|120.58|120.6|120.52|120.62|120.58|120.56|120.44|6795
1645605860000|2022-02-23 08:44:20|120.64|120.54|120.66|120.6|120.7|120.6|120.64|120.54|1066
1645605880000|2022-02-23 08:44:40|120.7|120.64|120.7|120.64|120.74|120.64|120.7|120.6|8028
1645605900000|2022-02-23 08:45:00|120.74|120.66|120.86|120.8|120.9|120.8|120.74|120.64|27380
1645605910000|2022-02-23 08:45:10|||||||||9648
1645605920000|2022-02-23 08:45:20|120.9||120.9||120.94||120.9||1000
1645605930000|2022-02-23 08:45:30||120.82||120.84||120.86||120.82|1292
1645605940000|2022-02-23 08:45:40|120.88|120.82|120.88|120.82|120.88|120.82|120.88|120.82|3302
1645605950000|2022-02-23 08:45:50||120.84||120.84||120.84||120.84|40
1645605960000|2022-02-23 08:46:00|120.86|120.82|120.8|120.72|120.86|120.82|120.8|120.72|1536
1645605970000|2022-02-23 08:46:10|120.84|120.76|120.86|120.78|120.92|120.8|120.8|120.76|4874
1645605980000|2022-02-23 08:46:20|120.9|120.8|120.86|120.8|120.94|120.82|120.86|120.78|1672
1645606000000|2022-02-23 08:46:40|120.9|120.82|120.94|120.86|120.94|120.86|120.9|120.82|1479
1645606010000|2022-02-23 08:46:50|120.96|120.88|120.94|120.9|121|120.9|120.94|120.88|7500
1645606020000|2022-02-23 08:47:00|||||||||8742
1645606030000|2022-02-23 08:47:10|120.92|120.86|120.92|120.84|120.92|120.86|120.92|120.78|508
1645606050000|2022-02-23 08:47:30|120.9|120.82|120.92|120.84|120.92|120.84|120.86|120.78|15844
1645606060000|2022-02-23 08:47:40||120.82||120.82||120.84||120.82|0
1645606070000|2022-02-23 08:47:50|||||||||8222
1645606080000|2022-02-23 08:48:00||120.84||120.84||120.84||120.84|3
1645606090000|2022-02-23 08:48:10|120.9|120.82|120.88|120.8|120.9|120.82|120.88|120.8|2398
1645606100000|2022-02-23 08:48:20|120.9|120.82|120.82|120.72|120.92|120.82|120.82|120.68|14335
1645606110000|2022-02-23 08:48:30|||||||||16791
1645606130000|2022-02-23 08:48:50|120.8|120.7|120.7|120.64|120.8|120.7|120.68|120.62|4413
1645606140000|2022-02-23 08:49:00|120.68|120.62|120.6|120.52|120.68|120.62|120.58|120.46|2532
1645606150000|2022-02-23 08:49:10|120.64|120.54|120.62|120.52|120.74|120.64|120.62|120.52|14116
1645606210000|2022-02-23 08:50:10|||||||||2877
1645606220000|2022-02-23 08:50:20|||||||||10000
1645606230000|2022-02-23 08:50:30|120.58|120.54|120.58|120.52|120.58|120.54|120.58|120.52|1047
1645606240000|2022-02-23 08:50:40|||||||||38
1645606260000|2022-02-23 08:51:00|120.6|120.54|120.66|120.6|120.7|120.62|120.58|120.52|21064
1645606270000|2022-02-23 08:51:10|120.68|120.64|120.74|120.64|120.74|120.64|120.68|120.64|4670
1645606280000|2022-02-23 08:51:20|120.72|120.62|120.64|120.56|120.72|120.62|120.64|120.56|1662
1645606300000|2022-02-23 08:51:40|||||||||5000
1645606320000|2022-02-23 08:52:00|120.68|120.58|120.72|120.62|120.74|120.62|120.68|120.56|19735
1645606340000|2022-02-23 08:52:20|120.74|120.64|120.72|120.64|120.92|120.8|120.72|120.64|15185
1645606350000|2022-02-23 08:52:30|120.7|120.68|120.7|120.58|120.7|120.68|120.64|120.54|2192
1645606360000|2022-02-23 08:52:40||120.62||120.6||120.62||120.58|9081
1645606370000|2022-02-23 08:52:50||120.62||120.62||120.62||120.62|2891
1645606380000|2022-02-23 08:53:00|120.74|120.68|120.86|120.78|120.9|120.8|120.74|120.68|7545
1645606390000|2022-02-23 08:53:10|120.84|120.76|120.78|120.7|120.88|120.76|120.78|120.7|14066
1645606400000|2022-02-23 08:53:20|120.8|120.72|120.78|120.72|120.8|120.76|120.78|120.72|5835
1645606410000|2022-02-23 08:53:30|120.76|120.7|120.7|120.64|120.78|120.72|120.7|120.6|10005
1645606420000|2022-02-23 08:53:40||120.66||120.64||120.66||120.64|0
1645606460000|2022-02-23 08:54:20||120.66||120.64||120.66||120.64|0
1645606470000|2022-02-23 08:54:30|120.74|120.66|120.72|120.64|120.8|120.7|120.72|120.62|17198
1645606480000|2022-02-23 08:54:40|120.7|120.66|120.7|120.64|120.7|120.66|120.7|120.64|20223
1645606490000|2022-02-23 08:54:50|||||||||6611
1645606500000|2022-02-23 08:55:00|120.68|120.6|120.72|120.62|120.72|120.66|120.6|120.54|8666
1645606510000|2022-02-23 08:55:10||120.66||120.66||120.66||120.66|0
1645606520000|2022-02-23 08:55:20|||||||||8235
1645606530000|2022-02-23 08:55:30|120.74|120.68|120.84|120.72|120.96|120.84|120.74|120.68|4401
1645606540000|2022-02-23 08:55:40||120.74||120.74||120.74||120.74|0
1645606550000|2022-02-23 08:55:50||120.76||120.76||120.76||120.76|3000
1645606560000|2022-02-23 08:56:00|120.88|120.78|120.78|120.68|120.9|120.8|120.78|120.68|28156
1645606570000|2022-02-23 08:56:10|120.74|120.66|120.68|120.58|120.74|120.66|120.68|120.58|2771
1645606590000|2022-02-23 08:56:30|120.66|120.54|120.62|120.54|120.66|120.58|120.62|120.54|5583
1645606600000|2022-02-23 08:56:40||120.58||120.54||120.58||120.54|5819
1645606620000|2022-02-23 08:57:00|120.64|120.56|120.7|120.6|120.78|120.7|120.64|120.56|10981
1645606630000|2022-02-23 08:57:10|120.68||120.68||120.68||120.68||0
1645606650000|2022-02-23 08:57:30|120.66|120.62|120.78|120.7|120.78|120.7|120.66|120.62|3415
1645606660000|2022-02-23 08:57:40|||||||||30000
1645606670000|2022-02-23 08:57:50|120.66|120.66|120.72|120.68|120.74|120.68|120.66|120.64|37410
1645606690000|2022-02-23 08:58:10|120.74|120.7|120.86|120.8|120.98|120.88|120.74|120.7|43538
1645606710000|2022-02-23 08:58:30|||||||||17024
1645606730000|2022-02-23 08:58:50|120.9|120.82|120.88|120.8|120.96|120.86|120.88|120.8|4615
1645606740000|2022-02-23 08:59:00|120.84||120.88||120.88||120.84||5000
1645606750000|2022-02-23 08:59:10|120.9|120.82|120.9|120.82|120.96|120.82|120.9|120.82|6695
1645606760000|2022-02-23 08:59:20|120.94|120.84|120.94|120.84|120.96|120.86|120.94|120.84|877
1645606770000|2022-02-23 08:59:30|||||||||5000
1645606790000|2022-02-23 08:59:50|121|120.88|120.98|120.9|121|120.94|120.94|120.88|28532
1645606800000|2022-02-23 09:00:00|121|120.94|121|120.92|121.06|120.96|121|120.9|15141
1645606810000|2022-02-23 09:00:10|120.98|120.9|120.92|120.82|120.98|120.9|120.92|120.82|6827
1645606820000|2022-02-23 09:00:20|120.9||120.9||120.9||120.9||0
1645606840000|2022-02-23 09:00:40|120.86|120.84|120.98|120.92|121|120.92|120.86|120.84|2405
1645606860000|2022-02-23 09:01:00|120.94|120.88|120.94|120.84|120.94|120.88|120.9|120.8|11814
1645606900000|2022-02-23 09:01:40|120.92||120.92||120.92||120.92||0
1645606910000|2022-02-23 09:01:50|||||||||4563
1645606920000|2022-02-23 09:02:00|120.9|120.86|120.82|120.72|120.9|120.86|120.82|120.7|23012
1645606930000|2022-02-23 09:02:10|120.84|120.76|120.98|120.88|120.98|120.88|120.84|120.76|8275
1645606940000|2022-02-23 09:02:20|||||||||94
1645606950000|2022-02-23 09:02:30|120.94|120.86|120.92|120.84|120.94|120.86|120.9|120.8|225
1645606960000|2022-02-23 09:02:40||120.8||120.84||120.84||120.8|3410
1645606970000|2022-02-23 09:02:50|120.94||120.94||120.94||120.94||0
1645606980000|2022-02-23 09:03:00|120.96|120.86|120.84|120.72|120.96|120.88|120.76|120.66|27908
1645606990000|2022-02-23 09:03:10|120.8||120.8||120.8||120.8||26920
1645607000000|2022-02-23 09:03:20|120.84||120.84||120.84||120.82||0
1645607040000|2022-02-23 09:04:00|120.82|120.7|120.84|120.72|120.84|120.72|120.76|120.66|7743
1645607050000|2022-02-23 09:04:10|120.82|120.74|120.88|120.76|120.88|120.76|120.82|120.74|10
1645607060000|2022-02-23 09:04:20|||||||||3008
1645607070000|2022-02-23 09:04:30|120.86|120.78|120.9|120.8|120.92|120.8|120.86|120.78|41547
1645607080000|2022-02-23 09:04:40|120.86|120.82|120.94|120.82|120.98|120.86|120.86|120.82|2150
1645607090000|2022-02-23 09:04:50|120.9||120.9||120.9||120.9||0
1645607100000|2022-02-23 09:05:00|120.86|120.8|120.86|120.78|120.86|120.8|120.82|120.74|9485
1645607120000|2022-02-23 09:05:20|||||||||403
1645607130000|2022-02-23 09:05:30|||||||||19107
1645607160000|2022-02-23 09:06:00|120.9|120.82|120.9|120.82|120.94|120.86|120.9|120.82|8159
1645607180000|2022-02-23 09:06:20|120.88||120.88||120.88||120.88||0
1645607190000|2022-02-23 09:06:30|120.84|120.78|120.9|120.8|120.92|120.8|120.84|120.78|13129
1645607200000|2022-02-23 09:06:40|120.92|120.84|121.04|120.96|121.12|120.98|120.92|120.84|9574
1645607210000|2022-02-23 09:06:50||120.98||120.94||120.98||120.94|82266
1645607220000|2022-02-23 09:07:00|121.06|120.96|121.08|120.98|121.14|121.02|121.04|120.94|15779
1645607240000|2022-02-23 09:07:20|121.1|121.02|121.16|121.1|121.16|121.1|121.08|121.02|111277
1645607250000|2022-02-23 09:07:30|121.18|121.12|121.26|121.18|121.26|121.2|121.18|121.12|33459
1645607260000|2022-02-23 09:07:40|121.28|121.2|121.3|121.2|121.4|121.28|121.28|121.2|5094
1645607270000|2022-02-23 09:07:50|121.28|121.16|121.26|121.18|121.28|121.18|121.26|121.16|0
1645607290000|2022-02-23 09:08:10|121.28|121.22|121.36|121.26|121.36|121.26|121.28|121.22|2076
1645607300000|2022-02-23 09:08:20|||||||||500
1645607310000|2022-02-23 09:08:30|121.32|121.28|121.32|121.28|121.32|121.28|121.32|121.28|0
1645607320000|2022-02-23 09:08:40|121.3|121.26|121.28|121.22|121.3|121.28|121.26|121.16|24621
1645607330000|2022-02-23 09:08:50|121.26|121.24|121.42|121.32|121.46|121.32|121.26|121.24|24647
1645607340000|2022-02-23 09:09:00|121.44||121.42||121.44||121.42||0
1645607350000|2022-02-23 09:09:10|121.44|121.34|121.48|121.4|121.48|121.42|121.44|121.34|14887
1645607360000|2022-02-23 09:09:20|121.5|121.42|121.44|121.36|121.52|121.42|121.44|121.32|23604
1645607370000|2022-02-23 09:09:30||121.4||121.4||121.4||121.4|0
1645607380000|2022-02-23 09:09:40|121.46|121.42|121.5|121.42|121.5|121.42|121.46|121.42|5002
1645607390000|2022-02-23 09:09:50|||||||||12500
1645607400000|2022-02-23 09:10:00|121.54|121.44|121.6|121.5|121.62|121.5|121.54|121.44|3367
1645607410000|2022-02-23 09:10:10|121.62|121.52|121.66|121.54|121.7|121.54|121.62|121.52|5000
1645607430000|2022-02-23 09:10:30|||||||||162
1645607450000|2022-02-23 09:10:50|121.64||121.64||121.64||121.64||216
1645607460000|2022-02-23 09:11:00|121.66|121.56|121.54|121.46|121.66|121.58|121.48|121.4|33819
1645607470000|2022-02-23 09:11:10|121.56|121.48|121.64|121.54|121.64|121.54|121.56|121.48|1775
1645607480000|2022-02-23 09:11:20|121.66|121.56|121.7|121.58|121.7|121.58|121.66|121.56|6452
1645607490000|2022-02-23 09:11:30|121.66|121.6|121.72|121.66|121.78|121.66|121.66|121.58|13464
1645607510000|2022-02-23 09:11:50|121.76|121.68|121.72|121.68|121.78|121.68|121.72|121.68|6590
1645607520000|2022-02-23 09:12:00|121.76|121.7|121.76|121.7|121.8|121.7|121.74|121.7|1226
1645607530000|2022-02-23 09:12:10|121.8|121.74|121.86|121.78|121.88|121.78|121.8|121.74|10697
1645607550000|2022-02-23 09:12:30|121.8|121.76|121.8|121.74|121.8|121.76|121.76|121.7|9924
1645607560000|2022-02-23 09:12:40|121.84||121.86||121.86||121.84||5000
1645607570000|2022-02-23 09:12:50|121.88|121.78|122|121.92|122|121.94|121.88|121.78|23609
1645607580000|2022-02-23 09:13:00|121.98||122||122||121.98||4
1645607590000|2022-02-23 09:13:10|122.02|121.96|122.04|121.94|122.08|121.96|122.02|121.92|22215
1645607600000|2022-02-23 09:13:20||121.98||121.94||121.98||121.94|12476
1645607620000|2022-02-23 09:13:40||121.96||121.98||121.98||121.96|0
1645607630000|2022-02-23 09:13:50|122.02|121.96|121.86|121.82|122.02|121.96|121.86|121.78|19757
1645607640000|2022-02-23 09:14:00|121.9|121.86|121.88|121.82|121.9|121.86|121.88|121.82|14285
1645607650000|2022-02-23 09:14:10|||||||||5565
1645607660000|2022-02-23 09:14:20|121.84|121.78|121.88|121.82|121.88|121.82|121.84|121.74|6185
1645607670000|2022-02-23 09:14:30|121.9||121.9||121.9||121.9||0
1645607690000|2022-02-23 09:14:50|121.92|121.86|121.98|121.92|121.98|121.92|121.92|121.86|1828
1645607700000|2022-02-23 09:15:00|121.96|121.9|122.04|121.94|122.04|121.98|121.9|121.86|18328
1645607710000|2022-02-23 09:15:10|122|121.96|121.94|121.86|122.04|121.96|121.94|121.82|16522
1645607720000|2022-02-23 09:15:20|121.96|121.9|122|121.94|122|121.94|121.94|121.86|4714
1645607730000|2022-02-23 09:15:30|121.98|121.9|121.98|121.88|121.98|121.9|121.98|121.88|676
1645607740000|2022-02-23 09:15:40||121.9||121.9||121.9||121.9|0
1645607750000|2022-02-23 09:15:50||121.88||121.9||121.9||121.88|10080
1645607760000|2022-02-23 09:16:00|||||||||1243
1645607780000|2022-02-23 09:16:20|122|121.92|122.1|122.02|122.1|122.02|122|121.92|32335
1645607790000|2022-02-23 09:16:30|122.12|122.04|121.98|121.92|122.16|122.04|121.98|121.92|23845
1645607800000|2022-02-23 09:16:40||121.9||121.9||121.92||121.9|2863
1645607810000|2022-02-23 09:16:50|122|121.92|122|121.92|122|121.94|121.98|121.9|5000
1645607820000|2022-02-23 09:17:00|121.98|121.94|122|121.96|122.06|121.98|121.98|121.94|8
1645607830000|2022-02-23 09:17:10|122.06|121.98|122.06|121.98|122.08|121.98|122.06|121.98|309
1645607850000|2022-02-23 09:17:30|122.04|121.96|122|121.92|122.04|121.96|122|121.92|11116
1645607880000|2022-02-23 09:18:00|||||||||1614
1645607900000|2022-02-23 09:18:20|122.02|121.96|122.14|122.04|122.16|122.04|122.02|121.94|3422
1645607910000|2022-02-23 09:18:30|122.12||122.12||122.12||122.12||33547
1645607930000|2022-02-23 09:18:50|||||||||1000
1645607940000|2022-02-23 09:19:00|122.1|122|122.1|122|122.1|122.04|122.06|122|27248
1645607950000|2022-02-23 09:19:10||122.02||122.02||122.02||122.02|0
1645607960000|2022-02-23 09:19:20|||||||||900
1645607970000|2022-02-23 09:19:30|122.08|122|122.02|121.94|122.08|122|122.02|121.9|6475
1645607980000|2022-02-23 09:19:40|122|121.9|121.88|121.8|122|121.9|121.86|121.76|25521
1645608000000|2022-02-23 09:20:00|121.86||121.86||121.86||121.86||16319
1645608010000|2022-02-23 09:20:10|||||||||2541
1645608040000|2022-02-23 09:20:40|121.84|121.78|121.84|121.76|121.84|121.78|121.84|121.76|5100
1645608050000|2022-02-23 09:20:50|||||||||1670
1645608060000|2022-02-23 09:21:00||121.78||121.76||121.78||121.76|1194
1645608080000|2022-02-23 09:21:20|121.82|121.74|121.82|121.76|121.82|121.76|121.8|121.74|4046
1645608090000|2022-02-23 09:21:30|121.8|121.74|121.78|121.74|121.8|121.74|121.78|121.74|468
1645608100000|2022-02-23 09:21:40|121.76|121.7|121.78|121.7|121.78|121.7|121.76|121.7|5023
1645608110000|2022-02-23 09:21:50|121.76|121.72|121.78|121.72|121.78|121.72|121.76|121.72|821
1645608120000|2022-02-23 09:22:00|121.76|121.7|121.72|121.62|121.76|121.7|121.72|121.58|9804
1645608130000|2022-02-23 09:22:10|121.74|121.64|121.74|121.64|121.74|121.66|121.74|121.64|0
1645608140000|2022-02-23 09:22:20|121.76|121.66|121.8|121.74|121.8|121.74|121.76|121.66|15672
1645608150000|2022-02-23 09:22:30|121.78||121.78||121.78||121.78||5000
1645608160000|2022-02-23 09:22:40|121.8||121.8||121.8||121.8||0
1645608170000|2022-02-23 09:22:50|121.78||121.8||121.8||121.78||1000
1645608180000|2022-02-23 09:23:00|121.78|121.76|121.8|121.74|121.8|121.76|121.78|121.74|41
1645608190000|2022-02-23 09:23:10||121.76||121.74||121.76||121.74|2000
1645608210000|2022-02-23 09:23:30|121.84|121.76|121.84|121.76|121.86|121.76|121.8|121.74|5964
1645608220000|2022-02-23 09:23:40|121.86||121.82||121.86||121.82||0
1645608230000|2022-02-23 09:23:50|121.8|121.74|121.9|121.8|121.9|121.8|121.76|121.72|22515
1645608240000|2022-02-23 09:24:00|121.88|121.82|121.86|121.8|121.88|121.84|121.82|121.74|20875
1645608250000|2022-02-23 09:24:10|121.84|121.74|121.86|121.78|121.86|121.78|121.82|121.72|10550
1645608260000|2022-02-23 09:24:20||121.8||121.8||121.8||121.8|0
1645608270000|2022-02-23 09:24:30|121.88|121.84|122|121.9|122|121.9|121.88|121.8|3911
1645608280000|2022-02-23 09:24:40|121.96|121.88|121.94|121.88|121.96|121.88|121.94|121.88|12
1645608290000|2022-02-23 09:24:50||121.9||121.9||121.9||121.88|63000
1645608300000|2022-02-23 09:25:00|121.92|121.88|121.78|121.72|121.94|121.88|121.78|121.72|12435
1645608310000|2022-02-23 09:25:10|121.82|121.7|121.74|121.66|121.82|121.7|121.68|121.62|10584
1645608320000|2022-02-23 09:25:20|121.76|121.68|121.76|121.66|121.76|121.68|121.76|121.66|10000
1645608330000|2022-02-23 09:25:30|121.74|121.68|121.74|121.68|121.74|121.68|121.74|121.68|0
1645608340000|2022-02-23 09:25:40|121.76||121.76||121.76||121.76||0
1645608350000|2022-02-23 09:25:50|121.74|121.64|121.64|121.54|121.74|121.64|121.64|121.52|7944
1645608360000|2022-02-23 09:26:00|121.62|121.52|121.72|121.66|121.76|121.66|121.6|121.46|6917
1645608370000|2022-02-23 09:26:10|121.74||121.72||121.74||121.72||0
1645608380000|2022-02-23 09:26:20|121.74|121.68|121.74|121.68|121.74|121.68|121.74|121.68|1663
1645608390000|2022-02-23 09:26:30||121.7||121.7||121.7||121.7|5850
1645608400000|2022-02-23 09:26:40|121.7|121.68|121.74|121.68|121.74|121.68|121.7|121.66|8357
1645608410000|2022-02-23 09:26:50|121.76|121.7|121.64|121.56|121.78|121.7|121.64|121.54|31799
1645608420000|2022-02-23 09:27:00|121.62|121.54|121.46|121.36|121.62|121.54|121.46|121.36|5999
1645608430000|2022-02-23 09:27:10|121.44|121.4|121.46|121.4|121.46|121.4|121.44|121.4|4157
1645608440000|2022-02-23 09:27:20|121.5|121.42|121.5|121.42|121.54|121.44|121.5|121.42|14636
1645608450000|2022-02-23 09:27:30|121.48|121.4|121.4|121.32|121.48|121.4|121.38|121.26|14109
1645608460000|2022-02-23 09:27:40|121.3|121.3|121.38|121.32|121.38|121.32|121.3|121.28|19000
1645608470000|2022-02-23 09:27:50|121.4||121.36||121.4||121.36||346
1645608480000|2022-02-23 09:28:00|121.4||121.38||121.4||121.38||0
1645608490000|2022-02-23 09:28:10|121.4|121.34|121.38|121.32|121.44|121.4|121.38|121.32|28369
1645608500000|2022-02-23 09:28:20|121.34|121.28|121.34|121.24|121.34|121.28|121.28|121.18|7139
1645608510000|2022-02-23 09:28:30||121.26||121.26||121.28||121.26|333
1645608520000|2022-02-23 09:28:40|121.32||121.32||121.32||121.32||0
1645608530000|2022-02-23 09:28:50|121.2|121.22|121.24|121.14|121.32|121.22|121.16|121.02|20099
1645608540000|2022-02-23 09:29:00||121.16||121.16||121.16||121.16|0
1645608550000|2022-02-23 09:29:10|121.2|121.1|121.2|121.1|121.2|121.1|121.14|121.06|1286
1645608560000|2022-02-23 09:29:20|121.18|121.12|121.2|121.12|121.2|121.14|121.18|121.12|0
1645608580000|2022-02-23 09:29:40|121.18||121.18||121.18||121.18||4095
1645608610000|2022-02-23 09:30:10|121.16|121.1|121.06|121|121.16|121.1|121.06|120.94|7929
1645608620000|2022-02-23 09:30:20|121.1|121.02|121.14|121.02|121.14|121.04|121.1|121|2096
1645608630000|2022-02-23 09:30:30|121.1||121.1||121.1||121.1||12546
1645608640000|2022-02-23 09:30:40|121.08|121.04|121.1|121.04|121.1|121.04|121.08|121.04|666
1645608650000|2022-02-23 09:30:50|121.12|121.06|121.16|121.08|121.2|121.1|121.12|121.04|16193
1645608660000|2022-02-23 09:31:00|121.2|121.1|121.18|121.1|121.24|121.1|121.18|121.1|2611
1645608680000|2022-02-23 09:31:20|121.16||121.18||121.18||121.16||2543
1645608690000|2022-02-23 09:31:30|121.2|121.14|121.38|121.3|121.38|121.3|121.2|121.14|16244
1645608700000|2022-02-23 09:31:40|121.34|121.26|121.3|121.24|121.34|121.26|121.3|121.24|2000
1645608720000|2022-02-23 09:32:00|121.34|121.26|121.3|121.24|121.38|121.3|121.3|121.24|12717
1645608730000|2022-02-23 09:32:10|121.26|121.2|121.2|121.12|121.26|121.2|121.18|121.08|5850
1645608750000|2022-02-23 09:32:30|121.18||121.16||121.18||121.16||0
1645608760000|2022-02-23 09:32:40|121.14|121.1|121.1|121.06|121.14|121.1|121.1|121.02|2952
1645608780000|2022-02-23 09:33:00|||||||||1652
1645608800000|2022-02-23 09:33:20|121.08|121.02|121.12|121.04|121.12|121.04|121.08|121.02|10689
1645608810000|2022-02-23 09:33:30|121.14|121.06|121.2|121.08|121.22|121.08|121.14|121.06|5242
1645608820000|2022-02-23 09:33:40|||||||||1757
1645608830000|2022-02-23 09:33:50|121.22|121.12|121.22|121.12|121.22|121.12|121.22|121.12|0
1645608840000|2022-02-23 09:34:00|121.2|121.14|121.22|121.16|121.22|121.16|121.18|121.12|7421
1645608850000|2022-02-23 09:34:10|121.2|121.12|121.22|121.16|121.22|121.16|121.2|121.12|5200
1645608860000|2022-02-23 09:34:20|121.26|121.18|121.42|121.3|121.44|121.3|121.26|121.18|5576
1645608870000|2022-02-23 09:34:30|||||||||2660
1645608890000|2022-02-23 09:34:50|121.44|121.32|121.48|121.34|121.48|121.34|121.44|121.32|2000
1645608900000|2022-02-23 09:35:00|121.46||121.44||121.46||121.44||0
1645608910000|2022-02-23 09:35:10|121.46|121.36|121.42|121.36|121.46|121.36|121.4|121.36|0
1645608930000|2022-02-23 09:35:30|121.46|121.4|121.46|121.36|121.46|121.4|121.46|121.36|2368
1645608940000|2022-02-23 09:35:40|121.42|121.4|121.42|121.36|121.42|121.4|121.42|121.36|18332
1645608950000|2022-02-23 09:35:50|121.4|121.34|121.4|121.32|121.4|121.36|121.32|121.24|29315
1645608960000|2022-02-23 09:36:00|121.32|121.3|121.28|121.18|121.4|121.3|121.26|121.18|3931
1645608970000|2022-02-23 09:36:10|121.26||121.26||121.26||121.26||0
1645608980000|2022-02-23 09:36:20|121.24|121.16|121.18|121.08|121.24|121.16|121.18|121.08|2770
1645608990000|2022-02-23 09:36:30|||||||||23531
1645609000000|2022-02-23 09:36:40||121.1||121.12||121.12||121.1|8198
1645609010000|2022-02-23 09:36:50|121.22|121.16|121.2|121.12|121.24|121.16|121.2|121.12|17705
1645609030000|2022-02-23 09:37:10|121.22|121.16|121.24|121.2|121.26|121.22|121.22|121.12|19696
1645609040000|2022-02-23 09:37:20|121.22|121.18|121.2|121.12|121.24|121.18|121.2|121.12|12960
1645609060000|2022-02-23 09:37:40|121.16||121.2||121.2||121.16||0
1645609070000|2022-02-23 09:37:50|||||||||32830
1645609080000|2022-02-23 09:38:00|121.18|121.06|121.12|121.06|121.18|121.06|121.08|120.98|5053
1645609100000|2022-02-23 09:38:20|||||||||16666
1645609110000|2022-02-23 09:38:30|121.16|121.04|121.1|121.04|121.16|121.04|121.1|121.04|718
1645609120000|2022-02-23 09:38:40||121.06||121.06||121.06||121.06|0
1645609140000|2022-02-23 09:39:00|121.08|121.04|121.08|121.04|121.08|121.04|121.08|121.04|1246
1645609150000|2022-02-23 09:39:10|121.06|121.02|121.04|121|121.06|121.02|121.04|121|4908
1645609200000|2022-02-23 09:40:00|121.02|120.98|120.86|120.78|121.02|120.98|120.84|120.74|24804
1645609210000|2022-02-23 09:40:10|120.9|120.82|121.04|120.92|121.04|120.92|120.88|120.82|15795
1645609220000|2022-02-23 09:40:20|121||121||121||121||344
1645609230000|2022-02-23 09:40:30|121.02|120.94|121.06|120.96|121.06|120.96|121.02|120.94|5661
1645609240000|2022-02-23 09:40:40|121.1|120.98|121.1|121|121.1|121|121.1|120.98|2573
1645609250000|2022-02-23 09:40:50|121.08|121.04|121.1|121.04|121.1|121.04|121.08|121.04|1
1645609260000|2022-02-23 09:41:00|121.08|121.02|121.08|121.02|121.08|121.02|121.08|121.02|2413
1645609270000|2022-02-23 09:41:10|121.06|121|121.06|121|121.08|121|121.04|121|3778
1645609280000|2022-02-23 09:41:20|||||||||3676
1645609310000|2022-02-23 09:41:50|121.08|121.02|121.1|121.02|121.1|121.02|121.08|121.02|1800
1645609330000|2022-02-23 09:42:10|121.08|121|121.08|121|121.08|121|121.08|121|1057
1645609340000|2022-02-23 09:42:20|121.1|121.02|121.1|121.02|121.1|121.02|121.1|121.02|0
1645609350000|2022-02-23 09:42:30|121.12|121.04|121.26|121.18|121.26|121.18|121.12|121.04|14472
1645609360000|2022-02-23 09:42:40|121.24|121.2|121.3|121.22|121.32|121.22|121.24|121.2|0
1645609370000|2022-02-23 09:42:50|||||||||1000
1645609380000|2022-02-23 09:43:00|121.32|121.24|121.32|121.24|121.32|121.24|121.3|121.22|0
1645609390000|2022-02-23 09:43:10||121.26||121.26||121.28||121.26|62
1645609400000|2022-02-23 09:43:20||121.28||121.26||121.28||121.26|3754
1645609410000|2022-02-23 09:43:30|121.36|121.28|121.32|121.26|121.36|121.28|121.32|121.26|1200
1645609420000|2022-02-23 09:43:40|||||||||4130
1645609430000|2022-02-23 09:43:50||121.24||121.24||121.24||121.24|292
1645609440000|2022-02-23 09:44:00|||||||||8195
1645609450000|2022-02-23 09:44:10|121.3|121.22|121.18|121.08|121.32|121.22|121.18|121.08|5613
1645609470000|2022-02-23 09:44:30|121.16|121.06|121.1|121.02|121.16|121.06|121.1|121.02|18782
1645609480000|2022-02-23 09:44:40|121.08|121|121.06|120.98|121.1|121|121.02|120.98|7856
1645609500000|2022-02-23 09:45:00||120.96||121||121||120.96|330
1645609510000|2022-02-23 09:45:10|121.02|120.96|121.06|120.94|121.06|120.96|121.02|120.88|11460
1645609520000|2022-02-23 09:45:20||120.98||120.98||120.98||120.98|0
1645609530000|2022-02-23 09:45:30||121||121||121||121|426
1645609540000|2022-02-23 09:45:40|121.08|121.02|121.14|121.06|121.14|121.06|121.08|121.02|2034
1645609550000|2022-02-23 09:45:50|121.12|121.04|121.12|121.06|121.12|121.06|121.1|121.04|9116
1645609560000|2022-02-23 09:46:00|121.1||121.12||121.12||121.1||5507
1645609570000|2022-02-23 09:46:10|121.16|121.08|121.18|121.08|121.18|121.08|121.16|121.08|1849
1645609580000|2022-02-23 09:46:20|121.16||121.16||121.16||121.16||0
1645609590000|2022-02-23 09:46:30|121.12||121.12||121.12||121.12||1312
1645609600000|2022-02-23 09:46:40|121.1|121.06|121.12|121.04|121.12|121.06|121.1|121.04|13295
1645609610000|2022-02-23 09:46:50|||||||||2737
1645609620000|2022-02-23 09:47:00|121.1||121.1||121.1||121.1||0
1645609630000|2022-02-23 09:47:10|121.06|121|121.04|120.94|121.06|121.04|121|120.94|5622
1645609660000|2022-02-23 09:47:40|121.06|120.96|121.06|120.98|121.1|121|121.06|120.96|2624
1645609670000|2022-02-23 09:47:50|121.04|120.96|121.06|121|121.06|121|121.04|120.96|18709
1645609700000|2022-02-23 09:48:20|121.1|121.02|121.12|121.02|121.14|121.04|121.1|121|4168
1645609710000|2022-02-23 09:48:30|121.1||121.1||121.1||121.1||3345
1645609720000|2022-02-23 09:48:40|121.08|121|121.06|121|121.08|121.02|121.06|121|21810
1645609750000|2022-02-23 09:49:10|121.08|121.02|121.1|121|121.1|121.02|121.08|121|0
1645609760000|2022-02-23 09:49:20|121.06|121.02|121.04|120.98|121.1|121.02|121.04|120.96|26290
1645609770000|2022-02-23 09:49:30|121.02|120.96|121.04|120.96|121.04|120.96|120.98|120.84|20179
1645609780000|2022-02-23 09:49:40|121.02||121.02||121.02||121.02||0
1645609790000|2022-02-23 09:49:50|121.04||121.02||121.04||121.02||5097
1645609800000|2022-02-23 09:50:00|120.98|120.92|121.02|120.92|121.02|120.92|120.98|120.9|7404
1645609820000|2022-02-23 09:50:20|120.96|120.9|120.96|120.9|120.96|120.9|120.96|120.9|1822
1645609830000|2022-02-23 09:50:30|||||||||8389
1645609840000|2022-02-23 09:50:40|120.94|120.88|120.94|120.86|120.94|120.88|120.94|120.86|10808
1645609850000|2022-02-23 09:50:50|120.92|120.88|120.92|120.88|120.92|120.88|120.92|120.88|0
1645609860000|2022-02-23 09:51:00|120.96|120.86|120.86|120.78|120.96|120.86|120.86|120.76|49067
1645609870000|2022-02-23 09:51:10|120.88|120.82|120.92|120.86|120.92|120.86|120.88|120.82|18213
1645609890000|2022-02-23 09:51:30|120.9|120.84|120.86|120.78|120.9|120.84|120.86|120.78|2000
1645609910000|2022-02-23 09:51:50|120.84|120.76|120.86|120.76|120.86|120.78|120.82|120.76|9429
1645609920000|2022-02-23 09:52:00|120.84|120.74|120.82|120.78|120.84|120.78|120.82|120.7|0
1645609940000|2022-02-23 09:52:20|||||||||818
1645609950000|2022-02-23 09:52:30|120.8|120.76|120.82|120.76|120.82|120.76|120.8|120.76|232
1645609960000|2022-02-23 09:52:40||120.78||120.78||120.78||120.78|0
1645609970000|2022-02-23 09:52:50|120.78|120.76|120.76|120.7|120.78|120.76|120.76|120.68|3271
1645609980000|2022-02-23 09:53:00|120.74|120.66|120.74|120.66|120.74|120.66|120.74|120.66|173
1645609990000|2022-02-23 09:53:10|120.64|120.64|120.68|120.58|120.74|120.66|120.64|120.58|23266
1645610000000|2022-02-23 09:53:20|120.66|120.56|120.58|120.52|120.66|120.56|120.58|120.46|22750
1645610010000|2022-02-23 09:53:30|120.56|120.48|120.54|120.48|120.56|120.48|120.54|120.48|422
1645610020000|2022-02-23 09:53:40|120.56|120.5|120.56|120.5|120.56|120.5|120.56|120.5|1503
1645610040000|2022-02-23 09:54:00|120.54|120.48|120.6|120.52|120.66|120.56|120.54|120.48|43057
1645610050000|2022-02-23 09:54:10|120.58|120.5|120.48|120.38|120.58|120.5|120.48|120.36|3240
1645610060000|2022-02-23 09:54:20|120.46||120.48||120.48||120.44||4421
1645610070000|2022-02-23 09:54:30|120.44||120.44||120.44||120.44||0
1645610080000|2022-02-23 09:54:40|120.42|120.34|120.42|120.34|120.42|120.34|120.4|120.3|4915
1645610100000|2022-02-23 09:55:00|120.44|120.38|120.44|120.38|120.46|120.4|120.44|120.36|8551
1645610110000|2022-02-23 09:55:10|120.48|120.42|120.5|120.46|120.5|120.46|120.48|120.42|737
1645610120000|2022-02-23 09:55:20|120.48|120.44|120.5|120.44|120.5|120.44|120.48|120.44|5
1645610130000|2022-02-23 09:55:30|120.54|120.46|120.62|120.52|120.64|120.54|120.54|120.46|9241
1645610140000|2022-02-23 09:55:40|120.6|120.54|120.68|120.6|120.7|120.6|120.6|120.54|865
1645610150000|2022-02-23 09:55:50|120.7||120.68||120.7||120.64||0
1645610160000|2022-02-23 09:56:00|120.64|120.58|120.62|120.56|120.64|120.58|120.62|120.56|8227
1645610170000|2022-02-23 09:56:10|120.64|120.58|120.64|120.58|120.64|120.58|120.64|120.58|1909
1645610190000|2022-02-23 09:56:30|120.62|120.54|120.62|120.54|120.62|120.54|120.6|120.54|14065
1645610200000|2022-02-23 09:56:40|||||||||5641
1645610240000|2022-02-23 09:57:20|||||||||70
1645610260000|2022-02-23 09:57:40|120.6|120.52|120.6|120.54|120.6|120.54|120.54|120.46|10334
1645610270000|2022-02-23 09:57:50|120.58|120.5|120.54|120.48|120.58|120.5|120.54|120.48|6276
1645610280000|2022-02-23 09:58:00|120.52|120.46|120.46|120.4|120.52|120.46|120.46|120.38|5892
1645610290000|2022-02-23 09:58:10|120.44|120.36|120.38|120.32|120.44|120.38|120.38|120.3|11977
1645610300000|2022-02-23 09:58:20|120.36|120.3|120.3|120.22|120.36|120.3|120.26|120.2|18841
1645610310000|2022-02-23 09:58:30|120.28|120.2|120.2|120.12|120.28|120.24|120.16|120.12|59032
1645610320000|2022-02-23 09:58:40|120.18|120.1|120.2|120.12|120.2|120.16|120.12|120|22436
1645610330000|2022-02-23 09:58:50|120.24|120.14|120.3|120.22|120.36|120.26|120.24|120.14|3483
1645610350000|2022-02-23 09:59:10|120.2|120.2|120.28|120.2|120.3|120.26|120.2|120.18|18436
1645610360000|2022-02-23 09:59:20|120.3|120.24|120.32|120.26|120.36|120.28|120.3|120.24|344
1645610370000|2022-02-23 09:59:30|||||||||12703
1645610380000|2022-02-23 09:59:40|120.3|120.24|120.26|120.16|120.3|120.24|120.26|120.16|11876
1645610390000|2022-02-23 09:59:50|120.28|120.14|120.3|120.24|120.3|120.24|120.28|120.14|5015
1645610400000|2022-02-23 10:00:00|120.32|120.26|120.32|120.26|120.36|120.26|120.32|120.26|719
1645610410000|2022-02-23 10:00:10|120.36|120.3|120.38|120.3|120.42|120.3|120.36|120.3|3035
1645610420000|2022-02-23 10:00:20|120.36|120.32|120.36|120.26|120.36|120.32|120.36|120.26|5397
1645610430000|2022-02-23 10:00:30|120.32|120.24|120.24|120.16|120.32|120.24|120.24|120.14|3597
1645610440000|2022-02-23 10:00:40|120.26|120.18|120.3|120.22|120.3|120.22|120.26|120.18|648
1645610450000|2022-02-23 10:00:50|120.32|120.26|120.4|120.3|120.42|120.3|120.32|120.26|1230
1645610460000|2022-02-23 10:01:00|120.42|120.34|120.42|120.34|120.46|120.38|120.4|120.3|4824
1645610470000|2022-02-23 10:01:10|120.46|120.36|120.52|120.42|120.6|120.46|120.46|120.36|2682
1645610480000|2022-02-23 10:01:20|120.5|120.4|120.48|120.4|120.5|120.4|120.48|120.38|0
1645610490000|2022-02-23 10:01:30|120.5|120.42|120.46|120.4|120.54|120.46|120.46|120.4|15832
1645610500000|2022-02-23 10:01:40|120.48||120.46||120.48||120.46||0
1645610510000|2022-02-23 10:01:50|120.48|120.42|120.48|120.42|120.48|120.42|120.48|120.42|2529
1645610520000|2022-02-23 10:02:00|120.46|120.4|120.4|120.34|120.46|120.4|120.34|120.26|29835
1645610530000|2022-02-23 10:02:10|120.42|120.38|120.5|120.42|120.52|120.42|120.42|120.38|8107
1645610540000|2022-02-23 10:02:20|||||||||403
1645610550000|2022-02-23 10:02:30|120.48||120.48||120.48||120.48||4119
1645610560000|2022-02-23 10:02:40|120.5|120.44|120.56|120.5|120.6|120.5|120.5|120.44|15611
1645610570000|2022-02-23 10:02:50|120.54|120.46|120.54|120.44|120.58|120.48|120.52|120.44|7649
1645610580000|2022-02-23 10:03:00|120.56|120.46|120.56|120.48|120.62|120.52|120.56|120.46|0
1645610590000|2022-02-23 10:03:10|120.58|120.5|120.6|120.5|120.6|120.5|120.58|120.5|0
1645610600000|2022-02-23 10:03:20|120.58|120.48|120.56|120.48|120.58|120.5|120.56|120.48|7434
1645610610000|2022-02-23 10:03:30|120.58|120.5|120.56|120.48|120.58|120.54|120.56|120.48|4770
1645610620000|2022-02-23 10:03:40|120.52|120.46|120.52|120.42|120.52|120.46|120.48|120.42|7776
1645610630000|2022-02-23 10:03:50||120.46||120.46||120.46||120.46|0
1645610640000|2022-02-23 10:04:00|120.54|120.48|120.52|120.46|120.56|120.48|120.52|120.46|0
1645610660000|2022-02-23 10:04:20|||||||||8230
1645610680000|2022-02-23 10:04:40|120.54|120.48|120.56|120.48|120.56|120.48|120.54|120.48|28
1645610700000|2022-02-23 10:05:00|120.52|120.46|120.46|120.42|120.52|120.46|120.44|120.42|20072
1645610710000|2022-02-23 10:05:10|120.44|120.38|120.6|120.48|120.6|120.48|120.44|120.36|13023
1645610720000|2022-02-23 10:05:20|120.62|120.5|120.58|120.54|120.62|120.54|120.58|120.48|0
1645610760000|2022-02-23 10:06:00|120.6|120.56|120.68|120.6|120.7|120.6|120.6|120.56|17617
1645610770000|2022-02-23 10:06:10|120.64||120.64||120.64||120.64||0
1645610780000|2022-02-23 10:06:20|120.62|120.56|120.64|120.58|120.64|120.58|120.6|120.54|30894
1645610790000|2022-02-23 10:06:30|120.66|120.6|120.72|120.62|120.76|120.62|120.66|120.6|3904
1645610800000|2022-02-23 10:06:40|||||||||443
1645610810000|2022-02-23 10:06:50|||||||||74
1645610820000|2022-02-23 10:07:00|120.7|120.64|120.66|120.56|120.82|120.72|120.66|120.56|21360
1645610830000|2022-02-23 10:07:10|120.64|120.54|120.26|120.18|120.64|120.54|120.26|120.14|25952
1645610840000|2022-02-23 10:07:20|120.24|120.12|120.24|120.16|120.28|120.2|120.2|120.08|8746
1645610850000|2022-02-23 10:07:30|120.28||120.26||120.28||120.26||789
1645610860000|2022-02-23 10:07:40|120.24|120.18|120.26|120.18|120.26|120.2|120.24|120.16|3085
1645610870000|2022-02-23 10:07:50|120.24|120.16|120.26|120.18|120.26|120.18|120.24|120.16|0
1645610880000|2022-02-23 10:08:00|120.28|120.22|120.26|120.16|120.28|120.24|120.26|120.16|2705
1645610890000|2022-02-23 10:08:10|120.22|120.18|120.24|120.14|120.26|120.18|120.18|120.06|4095
1645610900000|2022-02-23 10:08:20|120.26|120.18|120.24|120.14|120.26|120.18|120.24|120.14|5552
1645610910000|2022-02-23 10:08:30|120.22|120.16|120.2|120.1|120.22|120.16|120.2|120.1|1648
1645610920000|2022-02-23 10:08:40||120.16||120.16||120.16||120.16|0
1645610930000|2022-02-23 10:08:50|120.22|120.18|120.3|120.2|120.3|120.22|120.22|120.18|25179
1645610940000|2022-02-23 10:09:00|120.28|120.22|120.24|120.16|120.28|120.22|120.2|120.16|2361
1645610950000|2022-02-23 10:09:10|120.22|120.14|120.08|120|120.22|120.14|120.08|120|4799
1645610960000|2022-02-23 10:09:20|120.06|120.02|119.98|119.9|120.06|120.02|119.98|119.86|1435
1645610970000|2022-02-23 10:09:30||119.92||119.92||119.92||119.92|0
1645610980000|2022-02-23 10:09:40|119.96|119.94|120.06|119.96|120.06|119.96|119.96|119.92|9735
1645610990000|2022-02-23 10:09:50|||||||||1153
1645611000000|2022-02-23 10:10:00|120.04|119.92|120.02|119.94|120.04|119.94|120.02|119.92|0
1645611010000|2022-02-23 10:10:10|120.04|119.96|120.04|119.94|120.04|119.98|120|119.94|1176
1645611020000|2022-02-23 10:10:20|120.02|119.98|120.04|119.96|120.04|119.98|119.98|119.88|1891
1645611030000|2022-02-23 10:10:30|120.06|119.98|120.08|120|120.14|120.04|120.06|119.98|5453
1645611040000|2022-02-23 10:10:40|120.06|119.98|120.02|119.96|120.06|119.98|120|119.96|2828
1645611060000|2022-02-23 10:11:00|120.04|119.98|120.04|119.98|120.06|120|120.02|119.96|42607
1645611070000|2022-02-23 10:11:10|120.06|120|120.08|120.04|120.16|120.06|120.06|120|27532
1645611080000|2022-02-23 10:11:20|120.04|120|120.1|120.02|120.12|120.04|120.04|119.96|4629
1645611090000|2022-02-23 10:11:30||120.04||120.04||120.04||120.04|4
1645611110000|2022-02-23 10:11:50|120.12|120.06|120.36|120.26|120.38|120.28|120.12|120.06|10827
1645611120000|2022-02-23 10:12:00|120.38|120.28|120.38|120.32|120.38|120.32|120.38|120.26|0
1645611130000|2022-02-23 10:12:10|120.36|120.3|120.18|120.1|120.36|120.32|120.18|120.1|14463
1645611140000|2022-02-23 10:12:20|120.2|120.16|120.24|120.16|120.24|120.2|120.2|120.16|12592
1645611150000|2022-02-23 10:12:30||120.18||120.18||120.18||120.18|5153
1645611160000|2022-02-23 10:12:40||120.2||120.18||120.2||120.18|0
1645611170000|2022-02-23 10:12:50||120.2||120.2||120.2||120.18|1
1645611180000|2022-02-23 10:13:00|120.26|120.22|120.48|120.38|120.5|120.38|120.26|120.22|6701
1645611190000|2022-02-23 10:13:10|120.46|120.36|120.42|120.3|120.46|120.36|120.38|120.3|21439
1645611200000|2022-02-23 10:13:20|120.46|120.32|120.5|120.36|120.52|120.36|120.46|120.32|2592
1645611210000|2022-02-23 10:13:30|120.52|120.34|120.38|120.34|120.52|120.36|120.34|120.3|38709
1645611220000|2022-02-23 10:13:40|120.4|120.36|120.44|120.36|120.52|120.4|120.4|120.34|4326
1645611230000|2022-02-23 10:13:50|||||||||2003
1645611240000|2022-02-23 10:14:00|120.42|120.34|120.16|120.12|120.42|120.34|120.16|120.06|49483
1645611250000|2022-02-23 10:14:10|120.14|120.06|120.12|120.04|120.14|120.06|120.12|120.04|569
1645611260000|2022-02-23 10:14:20|120.1||120.1||120.1||120.1||2000
1645611270000|2022-02-23 10:14:30|120.12||120.12||120.12||120.12||629
1645611280000|2022-02-23 10:14:40|120.14|120.06|120.1|120.04|120.14|120.06|120.1|120.04|14165
1645611290000|2022-02-23 10:14:50|120.08|120.02|120.08|120.04|120.08|120.04|120.08|120.02|10000
1645611300000|2022-02-23 10:15:00|120.06|120.02|120.02|119.92|120.06|120.04|120.02|119.9|21543
1645611310000|2022-02-23 10:15:10|120|119.94|120|119.94|120.02|119.94|119.98|119.92|9465
1645611320000|2022-02-23 10:15:20|119.98|119.96|120.1|120|120.1|120|119.96|119.96|3188
1645611330000|2022-02-23 10:15:30|120.06|120.02|120.12|120.06|120.14|120.06|120.06|120.02|701
1645611350000|2022-02-23 10:15:50|120.1|120.04|120.12|120.04|120.12|120.04|120.06|120.02|30464
1645611360000|2022-02-23 10:16:00||120.06||120.06||120.06||120.04|0
1645611370000|2022-02-23 10:16:10|120.16|120.1|120.2|120.1|120.22|120.1|120.16|120.1|462
1645611380000|2022-02-23 10:16:20|120.22|120.12|120.2|120.14|120.22|120.14|120.16|120.12|16
1645611390000|2022-02-23 10:16:30|120.22|120.16|120.22|120.14|120.22|120.16|120.22|120.14|102104
1645611400000|2022-02-23 10:16:40|120.12|120.16|120.12|120.1|120.2|120.16|120.12|120.06|36627
1645611410000|2022-02-23 10:16:50|120.18|120.08|120.12|120.1|120.18|120.1|120.12|120.08|3108
1645611420000|2022-02-23 10:17:00|120.16|120.06|120.12|120.1|120.18|120.1|120.12|120.06|9200
1645611430000|2022-02-23 10:17:10|120.16|120.08|120.18|120.12|120.24|120.14|120.12|120.08|10609
1645611440000|2022-02-23 10:17:20|120.22|120.16|120.32|120.22|120.32|120.22|120.22|120.12|16350
1645611450000|2022-02-23 10:17:30|120.34|120.24|120.38|120.3|120.38|120.3|120.34|120.24|5815
1645611460000|2022-02-23 10:17:40|||||||||8260
1645611480000|2022-02-23 10:18:00|120.4|120.32|120.38|120.3|120.42|120.34|120.38|120.3|683
1645611490000|2022-02-23 10:18:10|120.42|120.32|120.54|120.46|120.54|120.46|120.42|120.32|6973
1645611500000|2022-02-23 10:18:20|120.52|120.42|120.44|120.38|120.52|120.46|120.44|120.38|2871
1645611510000|2022-02-23 10:18:30|120.42|120.36|120.44|120.38|120.44|120.38|120.4|120.32|13000
1645611520000|2022-02-23 10:18:40|120.48||120.48||120.48||120.48||0
1645611530000|2022-02-23 10:18:50|120.5|120.4|120.52|120.44|120.54|120.46|120.5|120.4|6270
1645611540000|2022-02-23 10:19:00|120.5||120.52||120.52||120.5||0
1645611570000|2022-02-23 10:19:30|120.54|120.46|120.64|120.54|120.66|120.54|120.54|120.46|19159
1645611580000|2022-02-23 10:19:40|120.6|120.52|120.56|120.48|120.6|120.52|120.54|120.46|4770
1645611590000|2022-02-23 10:19:50|120.58|120.5|120.58|120.5|120.58|120.5|120.58|120.5|0
1645611600000|2022-02-23 10:20:00||120.52||120.52||120.52||120.52|0
1645611610000|2022-02-23 10:20:10|120.6|120.54|120.64|120.54|120.64|120.56|120.58|120.54|700
1645611620000|2022-02-23 10:20:20|120.66|120.56|120.68|120.58|120.7|120.58|120.66|120.56|0
1645611630000|2022-02-23 10:20:30|120.66||120.66||120.66||120.66||0
1645611640000|2022-02-23 10:20:40|120.64||120.64||120.64||120.64||0
1645611650000|2022-02-23 10:20:50|||||||||12768
1645611660000|2022-02-23 10:21:00|120.66|120.6|120.7|120.62|120.72|120.64|120.64|120.58|4960
1645611670000|2022-02-23 10:21:10|120.72|120.64|120.74|120.66|120.74|120.66|120.72|120.62|4969
1645611680000|2022-02-23 10:21:20|120.76|120.68|120.76|120.66|120.78|120.72|120.76|120.66|10797
1645611690000|2022-02-23 10:21:30|120.78|120.68|120.76|120.66|120.78|120.72|120.72|120.64|19350
1645611720000|2022-02-23 10:22:00|120.78|120.68|120.78|120.68|120.78|120.68|120.78|120.68|324
1645611730000|2022-02-23 10:22:10|120.8|120.7|120.86|120.76|120.9|120.8|120.8|120.7|1781
1645611740000|2022-02-23 10:22:20|120.84|120.78|120.84|120.78|120.84|120.78|120.84|120.78|0
1645611750000|2022-02-23 10:22:30|120.8|120.76|120.74|120.66|120.8|120.76|120.74|120.66|7030
1645611760000|2022-02-23 10:22:40|120.72||120.7||120.72||120.7||0
1645611770000|2022-02-23 10:22:50|120.68|120.64|120.64|120.56|120.68|120.64|120.64|120.54|3258
1645611780000|2022-02-23 10:23:00|120.62||120.6||120.62||120.6||0
1645611790000|2022-02-23 10:23:10|120.64||120.62||120.64||120.62||415
1645611800000|2022-02-23 10:23:20|120.64|120.58|120.7|120.64|120.72|120.64|120.64|120.58|5316
1645611810000|2022-02-23 10:23:30|120.68|120.6|120.68|120.6|120.68|120.64|120.6|120.56|28887
1645611820000|2022-02-23 10:23:40|120.66|120.62|120.74|120.66|120.76|120.66|120.66|120.62|1862
1645611830000|2022-02-23 10:23:50|120.72|120.68|120.78|120.72|120.8|120.72|120.72|120.68|403
1645611840000|2022-02-23 10:24:00|120.76|120.7|120.68|120.6|120.76|120.7|120.68|120.58|5473
1645611850000|2022-02-23 10:24:10|120.7|120.62|120.7|120.62|120.7|120.62|120.7|120.62|0
1645611860000|2022-02-23 10:24:20|120.68||120.66||120.68||120.66||6784
1645611870000|2022-02-23 10:24:30|120.68|120.64|120.86|120.74|120.88|120.74|120.68|120.64|13314
1645611890000|2022-02-23 10:24:50|120.84||120.86||120.86||120.84||866
1645611900000|2022-02-23 10:25:00|120.88|120.76|120.88|120.78|120.9|120.78|120.88|120.76|1016
1645611920000|2022-02-23 10:25:20|||||||||814
1645611950000|2022-02-23 10:25:50|120.9|120.8|120.9|120.82|121.02|120.9|120.88|120.8|16807
1645611960000|2022-02-23 10:26:00|120.88|120.8|120.84|120.78|120.88|120.84|120.84|120.74|6354
1645611980000|2022-02-23 10:26:20|120.86|120.8|120.86|120.78|120.88|120.8|120.86|120.78|3000
1645612010000|2022-02-23 10:26:50|||||||||697
1645612020000|2022-02-23 10:27:00||120.8||120.8||120.8||120.8|17
1645612030000|2022-02-23 10:27:10|120.88||120.88||120.9||120.88||1203
1645612040000|2022-02-23 10:27:20|120.9|120.82|120.98|120.88|120.98|120.88|120.9|120.82|7652
1645612050000|2022-02-23 10:27:30|||||||||20704
1645612060000|2022-02-23 10:27:40|120.94|120.84|120.86|120.8|120.94|120.84|120.84|120.8|7417
1645612070000|2022-02-23 10:27:50|120.82|120.74|120.8|120.7|120.82|120.76|120.8|120.7|7282
1645612080000|2022-02-23 10:28:00|120.76||120.8||120.8||120.76||0
1645612090000|2022-02-23 10:28:10||120.72||120.7||120.72||120.7|0
1645612120000|2022-02-23 10:28:40|120.82|120.72|120.88|120.8|120.94|120.8|120.82|120.72|7439
1645612130000|2022-02-23 10:28:50|120.86||120.86||120.86||120.86||0
1645612140000|2022-02-23 10:29:00|120.88|120.82|120.88|120.82|120.88|120.82|120.88|120.82|0
1645612150000|2022-02-23 10:29:10||120.84||120.84||120.84||120.84|0
1645612170000|2022-02-23 10:29:30|||||||||10000
1645612190000|2022-02-23 10:29:50|120.86|120.82|120.86|120.84|120.86|120.84|120.84|120.76|9220
1645612200000|2022-02-23 10:30:00|120.84|120.78|120.88|120.84|120.94|120.86|120.84|120.78|6894
1645612210000|2022-02-23 10:30:10|120.86|120.8|120.88|120.82|120.88|120.82|120.86|120.8|1408
1645612220000|2022-02-23 10:30:20|||||||||1654
1645612230000|2022-02-23 10:30:30|120.92|120.84|120.96|120.86|120.98|120.88|120.9|120.84|8408
1645612240000|2022-02-23 10:30:40|120.94||120.94||120.94||120.94||85
1645612260000|2022-02-23 10:31:00|120.92|120.84|120.84|120.74|120.92|120.86|120.82|120.74|20102
1645612270000|2022-02-23 10:31:10|120.86|120.8|120.8|120.72|120.86|120.8|120.8|120.72|706
1645612280000|2022-02-23 10:31:20||120.74||120.74||120.74||120.74|0
1645612300000|2022-02-23 10:31:40|120.78|120.72|120.78|120.74|120.78|120.74|120.78|120.72|3574
1645612310000|2022-02-23 10:31:50|120.8|120.78|120.84|120.78|120.84|120.78|120.8|120.72|3057
1645612360000|2022-02-23 10:32:40|120.86|120.8|120.9|120.82|120.9|120.82|120.86|120.8|3137
1645612370000|2022-02-23 10:32:50|||||||||2300
1645612390000|2022-02-23 10:33:10|120.86|120.8|120.86|120.78|120.86|120.8|120.86|120.78|4939
1645612400000|2022-02-23 10:33:20|||||||||1715
1645612440000|2022-02-23 10:34:00|120.88|120.8|120.9|120.8|120.92|120.8|120.88|120.8|531
1645612450000|2022-02-23 10:34:10|||||||||883
1645612460000|2022-02-23 10:34:20||120.82||120.84||120.84||120.8|0
1645612480000|2022-02-23 10:34:40|120.88||120.88||120.88||120.88||4658
1645612490000|2022-02-23 10:34:50|||||||||196
1645612500000|2022-02-23 10:35:00|120.86|120.82|120.98|120.9|120.98|120.9|120.86|120.82|1865
1645612510000|2022-02-23 10:35:10|120.94|120.92|121|120.94|121|120.96|120.94|120.92|4170
1645612550000|2022-02-23 10:35:50|120.98|120.92|120.96|120.88|120.98|120.94|120.94|120.88|33157
1645612570000|2022-02-23 10:36:10|120.94||120.92||120.94||120.92||3293
1645612580000|2022-02-23 10:36:20|120.94||120.94||120.94||120.94||1951
1645612600000|2022-02-23 10:36:40|120.92|120.84|120.88|120.82|120.92|120.84|120.86|120.78|18771
1645612610000|2022-02-23 10:36:50|120.86|120.8|120.86|120.8|120.86|120.82|120.86|120.76|1974
1645612620000|2022-02-23 10:37:00|||||||||1600
1645612630000|2022-02-23 10:37:10|120.88||120.86||120.88||120.86||16
1645612640000|2022-02-23 10:37:20|120.88||120.88||120.88||120.88||0
1645612650000|2022-02-23 10:37:30||120.82||120.82||120.82||120.82|193
1645612660000|2022-02-23 10:37:40||120.8||120.8||120.8||120.8|0
1645612680000|2022-02-23 10:38:00|120.86|120.82|120.86|120.8|120.86|120.82|120.86|120.8|2000
1645612690000|2022-02-23 10:38:10|120.84|120.78|120.78|120.7|120.84|120.78|120.78|120.68|6510
1645612700000|2022-02-23 10:38:20|120.8|120.72|120.8|120.72|120.86|120.78|120.8|120.72|9518
1645612720000|2022-02-23 10:38:40|120.82|120.74|120.82|120.74|120.82|120.74|120.82|120.74|0
1645612750000|2022-02-23 10:39:10||120.76||120.76||120.76||120.76|1010
1645612770000|2022-02-23 10:39:30|120.86|120.78|120.86|120.8|120.86|120.82|120.86|120.78|2220
1645612790000|2022-02-23 10:39:50||120.82||120.82||120.82||120.8|1
1645612800000|2022-02-23 10:40:00|120.88||120.88||120.88||120.88||16456
1645612810000|2022-02-23 10:40:10||120.84||120.82||120.84||120.82|0
1645612820000|2022-02-23 10:40:20|120.9|120.84|120.94|120.88|120.94|120.88|120.9|120.84|11577
1645612830000|2022-02-23 10:40:30|120.96|120.9|120.98|120.9|120.98|120.9|120.96|120.9|2050
1645612840000|2022-02-23 10:40:40|121|120.92|121.02|120.9|121.02|120.92|121|120.9|2693
1645612850000|2022-02-23 10:40:50|121||121||121||121||0
1645612860000|2022-02-23 10:41:00|||||||||2954
1645612870000|2022-02-23 10:41:10|||||||||2343
1645612890000|2022-02-23 10:41:30|121.02|120.94|121.06|121|121.08|121|121.02|120.94|3051
1645612900000|2022-02-23 10:41:40|121.04|120.96|121.02|120.96|121.04|120.96|120.98|120.9|25042
1645612910000|2022-02-23 10:41:50|121.04|120.98|121.04|120.98|121.08|120.98|121.04|120.98|0
1645612920000|2022-02-23 10:42:00||120.96||120.96||120.96||120.96|8212
1645612930000|2022-02-23 10:42:10||120.98||120.96||120.98||120.96|0
1645612950000|2022-02-23 10:42:30||120.98||120.98||120.98||120.98|10
1645612960000|2022-02-23 10:42:40|121.06|121|121.02|120.96|121.06|121|121.02|120.96|13052
1645612970000|2022-02-23 10:42:50|121|120.92|121|120.92|121|120.96|121|120.9|3755
1645612980000|2022-02-23 10:43:00||120.96||120.94||120.96||120.94|1405
1645612990000|2022-02-23 10:43:10|120.98|120.9|120.98|120.92|120.98|120.92|120.98|120.88|1727
1645613020000|2022-02-23 10:43:40|120.96|120.9|120.94|120.86|120.96|120.9|120.94|120.86|17918
1645613030000|2022-02-23 10:43:50|120.92|120.9|120.88|120.78|120.92|120.9|120.88|120.78|8883
1645613040000|2022-02-23 10:44:00|120.86|120.86|120.84|120.78|120.86|120.86|120.84|120.78|4309
1645613070000|2022-02-23 10:44:30|||||||||8230
1645613090000|2022-02-23 10:44:50|||||||||414
1645613110000|2022-02-23 10:45:10|120.82|120.74|120.86|120.78|120.88|120.8|120.76|120.68|23554
1645613120000|2022-02-23 10:45:20||120.8||120.78||120.8||120.78|2234
1645613130000|2022-02-23 10:45:30|120.84|120.8|120.86|120.78|120.86|120.8|120.84|120.78|4573
1645613150000|2022-02-23 10:45:50|120.84|120.76|120.82|120.72|120.84|120.76|120.78|120.66|8785
1645613160000|2022-02-23 10:46:00||120.74||120.74||120.74||120.74|0
1645613170000|2022-02-23 10:46:10|120.8|120.72|120.7|120.58|120.8|120.72|120.68|120.58|8076
1645613180000|2022-02-23 10:46:20||120.6||120.6||120.6||120.58|0
1645613190000|2022-02-23 10:46:30|120.68|120.58|120.64|120.58|120.68|120.6|120.64|120.58|24642
1645613200000|2022-02-23 10:46:40|120.66|120.6|120.66|120.6|120.66|120.6|120.66|120.6|0
1645613230000|2022-02-23 10:47:10|||||||||249
1645613240000|2022-02-23 10:47:20|120.64||120.64||120.64||120.64||0
1645613250000|2022-02-23 10:47:30|120.62|120.56|120.62|120.56|120.62|120.56|120.62|120.54|3522
1645613270000|2022-02-23 10:47:50||120.58||120.58||120.58||120.58|0
1645613290000|2022-02-23 10:48:10|||||||||829
1645613300000|2022-02-23 10:48:20|120.6|120.56|120.6|120.52|120.62|120.56|120.6|120.52|8620
1645613310000|2022-02-23 10:48:30||120.54||120.56||120.56||120.54|0
1645613340000|2022-02-23 10:49:00|120.62|120.58|120.64|120.56|120.64|120.6|120.62|120.56|4423
1645613350000|2022-02-23 10:49:10|120.66|120.58|120.66|120.62|120.68|120.62|120.66|120.56|1656
1645613360000|2022-02-23 10:49:20|120.64|120.6|120.64|120.56|120.64|120.6|120.64|120.56|7035
1645613390000|2022-02-23 10:49:50|120.62||120.64||120.64||120.62||0
1645613410000|2022-02-23 10:50:10|120.66|120.58|120.64|120.58|120.66|120.58|120.64|120.58|0
1645613420000|2022-02-23 10:50:20|120.66|120.6|120.7|120.62|120.7|120.62|120.64|120.58|17677
1645613440000|2022-02-23 10:50:40|120.72|120.64|120.74|120.66|120.74|120.68|120.7|120.64|1114
1645613450000|2022-02-23 10:50:50|120.72||120.72||120.72||120.72||0
1645613460000|2022-02-23 10:51:00|120.74|120.68|120.84|120.76|120.86|120.76|120.74|120.66|8110
1645613470000|2022-02-23 10:51:10|120.82|120.72|120.82|120.74|120.84|120.74|120.78|120.72|5467
1645613480000|2022-02-23 10:51:20|120.78|120.72|120.82|120.74|120.82|120.74|120.76|120.68|8434
1645613490000|2022-02-23 10:51:30|120.8|120.76|120.86|120.78|120.86|120.78|120.8|120.74|0
1645613500000|2022-02-23 10:51:40|120.82||120.84||120.84||120.82||0
1645613510000|2022-02-23 10:51:50|120.82||120.82||120.82||120.82||0
1645613520000|2022-02-23 10:52:00|120.8|120.76|120.76|120.72|120.8|120.76|120.76|120.72|4868
1645613530000|2022-02-23 10:52:10||120.7||120.72||120.72||120.7|6634
1645613540000|2022-02-23 10:52:20|120.78|120.76|120.8|120.72|120.8|120.76|120.78|120.72|5082
1645613550000|2022-02-23 10:52:30|120.82|120.74|120.86|120.8|120.86|120.8|120.82|120.7|14446
1645613560000|2022-02-23 10:52:40|120.88||120.9||120.9||120.88||0
1645613570000|2022-02-23 10:52:50|120.88||120.88||120.9||120.88||8824
1645613580000|2022-02-23 10:53:00|120.86|120.76|120.84|120.74|120.86|120.76|120.84|120.74|1839
1645613630000|2022-02-23 10:53:50||120.76||120.74||120.76||120.74|1281
1645613640000|2022-02-23 10:54:00|120.82|120.76|120.82|120.74|120.84|120.76|120.82|120.74|0
1645613650000|2022-02-23 10:54:10|120.84|120.76|120.86|120.8|120.86|120.8|120.84|120.76|2604
1645613670000|2022-02-23 10:54:30||120.82||120.84||120.84||120.82|14484
1645613680000|2022-02-23 10:54:40|120.9|120.82|120.98|120.9|121|120.9|120.9|120.82|419
1645613690000|2022-02-23 10:54:50|121|120.92|121|120.92|121|120.92|121|120.92|4848
1645613700000|2022-02-23 10:55:00|120.98|120.9|120.9|120.84|121|120.92|120.9|120.84|7243
1645613710000|2022-02-23 10:55:10|120.94|120.86|120.96|120.86|120.96|120.88|120.94|120.86|13800
1645613720000|2022-02-23 10:55:20|120.92|120.88|121.02|120.92|121.02|120.92|120.92|120.88|13
1645613730000|2022-02-23 10:55:30|121||121||121||121||0
1645613740000|2022-02-23 10:55:40|120.98||120.98||120.98||120.98||19731
1645613760000|2022-02-23 10:56:00|||||||||5000
1645613770000|2022-02-23 10:56:10|||||||||4926
1645613780000|2022-02-23 10:56:20|||||||||165
1645613790000|2022-02-23 10:56:30|120.96|120.88|120.86|120.78|120.96|120.88|120.84|120.78|9586
1645613800000|2022-02-23 10:56:40|120.9|120.82|120.86|120.82|120.9|120.82|120.86|120.82|25099
1645613810000|2022-02-23 10:56:50|120.9|120.86|120.84|120.8|120.9|120.86|120.84|120.78|21220
1645613820000|2022-02-23 10:57:00|120.86|120.82|120.88|120.8|120.88|120.82|120.86|120.8|2198
1645613830000|2022-02-23 10:57:10|120.86||120.88||120.88||120.86||0
1645613840000|2022-02-23 10:57:20|120.86||120.86||120.86||120.84||68
1645613870000|2022-02-23 10:57:50|120.84|120.78|120.74|120.66|120.84|120.78|120.74|120.66|14014
1645613880000|2022-02-23 10:58:00|120.76|120.64|120.78|120.74|120.82|120.74|120.74|120.64|1102
1645613910000|2022-02-23 10:58:30|120.8|120.76|120.92|120.84|120.94|120.84|120.8|120.76|12917
1645613920000|2022-02-23 10:58:40|||||||||20000
1645613940000|2022-02-23 10:59:00|120.9|120.82|120.84|120.8|120.9|120.84|120.84|120.78|21613
1645613950000|2022-02-23 10:59:10|120.88|120.82|120.88|120.84|120.9|120.84|120.88|120.8|1408
1645613960000|2022-02-23 10:59:20|120.92|120.8|120.92|120.86|120.92|120.86|120.92|120.8|2404
1645613970000|2022-02-23 10:59:30|120.9|120.82|120.92|120.84|120.92|120.84|120.9|120.82|1
1645613990000|2022-02-23 10:59:50|120.9||120.9||120.9||120.9||101
1645614020000|2022-02-23 11:00:20|120.92|120.86|120.98|120.94|121.02|120.94|120.92|120.86|14272
1645614030000|2022-02-23 11:00:30|120.96|120.9|120.92|120.86|120.96|120.9|120.92|120.86|6154
1645614040000|2022-02-23 11:00:40|120.96|120.9|120.98|120.9|120.98|120.9|120.96|120.9|0
1645614080000|2022-02-23 11:01:20|120.96||120.96||120.96||120.96||223
1645614090000|2022-02-23 11:01:30|120.94|120.88|120.96|120.9|120.96|120.9|120.9|120.84|2153
1645614120000|2022-02-23 11:02:00|120.94||120.96||120.96||120.92||4196
1645614130000|2022-02-23 11:02:10|120.98|120.92|120.92|120.86|121|120.96|120.92|120.84|27561
1645614140000|2022-02-23 11:02:20|120.96|120.88|120.98|120.92|120.98|120.92|120.96|120.88|10759
1645614150000|2022-02-23 11:02:30|||||||||1999
1645614160000|2022-02-23 11:02:40||120.94||120.94||120.94||120.94|2
1645614170000|2022-02-23 11:02:50|||||||||10782
1645614180000|2022-02-23 11:03:00|120.96|120.9|120.92|120.84|120.96|120.9|120.92|120.84|1681
1645614210000|2022-02-23 11:03:30|120.94|120.86|120.96|120.86|120.98|120.92|120.92|120.86|25060
1645614220000|2022-02-23 11:03:40|||||||||22399
1645614240000|2022-02-23 11:04:00|120.94||120.96||120.96||120.94||0
1645614250000|2022-02-23 11:04:10|120.94||120.94||120.94||120.94||10000
1645614290000|2022-02-23 11:04:50|120.96|120.88|120.98|120.9|121.06|120.98|120.96|120.88|14950
1645614320000|2022-02-23 11:05:20|120.96||120.96||120.98||120.96||5086
1645614330000|2022-02-23 11:05:30||120.92||120.9||120.92||120.9|0
1645614340000|2022-02-23 11:05:40|120.94||120.94||120.96||120.94||6642
1645614350000|2022-02-23 11:05:50|120.92|120.88|120.92|120.86|120.94|120.88|120.92|120.84|1896
1645614360000|2022-02-23 11:06:00|120.94|120.88|120.98|120.88|120.98|120.88|120.94|120.88|486
1645614380000|2022-02-23 11:06:20|120.94|120.92|120.96|120.9|120.96|120.92|120.94|120.88|1174
1645614390000|2022-02-23 11:06:30|120.94||120.94||120.94||120.94||0
1645614410000|2022-02-23 11:06:50|||||||||2048
1645614450000|2022-02-23 11:07:30||120.92||120.9||120.92||120.9|0
1645614460000|2022-02-23 11:07:40|120.92|120.88|120.88|120.78|120.94|120.88|120.86|120.76|6801
1645614470000|2022-02-23 11:07:50|120.86|120.8|120.86|120.78|120.86|120.8|120.86|120.78|0
1645614480000|2022-02-23 11:08:00|120.84|120.84|120.88|120.8|120.88|120.84|120.84|120.78|1381
1645614490000|2022-02-23 11:08:10|120.86|120.78|120.8|120.7|120.86|120.78|120.78|120.7|10
1645614510000|2022-02-23 11:08:30|||||||||3676
1645614520000|2022-02-23 11:08:40|120.82|120.76|120.82|120.76|120.84|120.78|120.82|120.76|10426
1645614550000|2022-02-23 11:09:10|120.8||120.82||120.82||120.78||717
1645614560000|2022-02-23 11:09:20|120.84|120.78|120.86|120.82|120.9|120.82|120.84|120.78|7156
1645614590000|2022-02-23 11:09:50|120.9|120.84|120.92|120.84|120.92|120.84|120.9|120.84|20
1645614610000|2022-02-23 11:10:10|120.96|120.86|121.04|120.96|121.04|120.96|120.96|120.86|17932
1645614620000|2022-02-23 11:10:20|121.06|120.98|121.08|121|121.08|121|121.06|120.96|1361
1645614630000|2022-02-23 11:10:30||121.02||121.02||121.02||121|0
1645614640000|2022-02-23 11:10:40|121.12|121.04|121.02|120.94|121.12|121.04|121|120.92|19117
1645614650000|2022-02-23 11:10:50|121||121||121||121||0
1645614660000|2022-02-23 11:11:00|121.02||121.02||121.02||121.02||5
1645614670000|2022-02-23 11:11:10|||||||||1217
1645614680000|2022-02-23 11:11:20|120.98|120.9|120.98|120.9|120.98|120.94|120.94|120.88|2605
1645614690000|2022-02-23 11:11:30||120.92||120.92||120.92||120.9|0
1645614700000|2022-02-23 11:11:40|121||121||121||121||0
1645614720000|2022-02-23 11:12:00|121.02|120.94|121.04|120.94|121.04|120.94|121.02|120.94|1
1645614730000|2022-02-23 11:12:10|121.02||121.02||121.02||121.02||0
1645614740000|2022-02-23 11:12:20|120.98|120.92|120.96|120.92|120.98|120.92|120.96|120.9|2927
1645614750000|2022-02-23 11:12:30|120.94|120.9|120.94|120.9|120.94|120.92|120.94|120.86|5411
1645614760000|2022-02-23 11:12:40||120.86||120.86||120.86||120.86|0
1645614770000|2022-02-23 11:12:50||120.9||120.9||120.9||120.9|0
1645614780000|2022-02-23 11:13:00|120.92|120.86|120.92|120.9|120.94|120.9|120.92|120.84|1390
1645614790000|2022-02-23 11:13:10|120.9|120.86|120.86|120.82|120.9|120.86|120.86|120.78|1
1645614810000|2022-02-23 11:13:30|120.88|120.84|121|120.92|121.02|120.92|120.88|120.84|14124
1645614840000|2022-02-23 11:14:00|120.98||120.98||120.98||120.98||0
1645614860000|2022-02-23 11:14:20|120.96|120.88|120.96|120.92|120.96|120.92|120.96|120.88|1710
1645614870000|2022-02-23 11:14:30|120.98|120.94|121|120.96|121.04|120.96|120.98|120.94|3835
1645614880000|2022-02-23 11:14:40|121.04|120.98|121|120.92|121.04|120.98|121|120.92|3741
1645614900000|2022-02-23 11:15:00|120.98|120.88|120.92|120.84|120.98|120.88|120.92|120.84|2622
1645614910000|2022-02-23 11:15:10||120.86||120.86||120.86||120.86|0
1645614920000|2022-02-23 11:15:20|120.96|120.88|121|120.92|121|120.94|120.96|120.88|2667
1645614940000|2022-02-23 11:15:40||120.94||120.94||120.94||120.92|0
1645614960000|2022-02-23 11:16:00|121.04|120.96|121.02|120.96|121.06|120.98|121.02|120.96|2949
1645614990000|2022-02-23 11:16:30|||||||||4000
1645615000000|2022-02-23 11:16:40|121.04|120.98|121.04|120.96|121.1|121|121.04|120.96|7600
1645615010000|2022-02-23 11:16:50|121.06||121.06||121.06||121.06||0
1645615020000|2022-02-23 11:17:00|121.04||121.06||121.06||121.04||7000
1645615040000|2022-02-23 11:17:20|121.04|120.94|121.04|120.96|121.04|120.96|121|120.94|3442
1645615060000|2022-02-23 11:17:40|121.06||121.04||121.06||121.04||0
1645615070000|2022-02-23 11:17:50|121.02|120.94|120.94|120.84|121.02|120.94|120.94|120.84|4071
1645615080000|2022-02-23 11:18:00|120.92|120.8|120.86|120.78|120.92|120.8|120.84|120.78|2864
1645615090000|2022-02-23 11:18:10||120.8||120.78||120.8||120.78|0
1645615100000|2022-02-23 11:18:20||120.8||120.78||120.8||120.78|0
1645615110000|2022-02-23 11:18:30|||||||||2000
1645615120000|2022-02-23 11:18:40|120.84|120.76|120.76|120.7|120.84|120.78|120.72|120.7|7400
1645615130000|2022-02-23 11:18:50|120.8|120.72|120.8|120.76|120.84|120.76|120.76|120.72|1858
1645615140000|2022-02-23 11:19:00|120.78|120.72|120.78|120.68|120.78|120.72|120.72|120.62|15178
1645615150000|2022-02-23 11:19:10|120.76||120.74||120.76||120.74||0
1645615160000|2022-02-23 11:19:20|120.76||120.76||120.76||120.76||0
1645615170000|2022-02-23 11:19:30|120.74|120.7|120.78|120.7|120.78|120.7|120.74|120.7|7284
1645615180000|2022-02-23 11:19:40|||||||||300
1645615190000|2022-02-23 11:19:50||120.72||120.7||120.72||120.7|2000
1645615210000|2022-02-23 11:20:10||120.72||120.72||120.74||120.7|6800
1645615220000|2022-02-23 11:20:20|||||||||2484
1645615230000|2022-02-23 11:20:30|120.8|120.74|120.86|120.78|120.88|120.78|120.8|120.74|1467
1645615260000|2022-02-23 11:21:00|||||||||3558
1645615270000|2022-02-23 11:21:10|120.84||120.84||120.84||120.84||0
1645615290000|2022-02-23 11:21:30||120.8||120.78||120.8||120.78|283
1645615330000|2022-02-23 11:22:10|120.8|120.74|120.82|120.74|120.84|120.78|120.78|120.72|3087
1645615340000|2022-02-23 11:22:20||120.76||120.74||120.76||120.74|0
1645615350000|2022-02-23 11:22:30||120.76||120.76||120.76||120.76|10000
1645615360000|2022-02-23 11:22:40|120.84|120.78|120.84|120.78|120.84|120.78|120.84|120.76|0
1645615370000|2022-02-23 11:22:50|120.88|120.8|120.88|120.84|120.9|120.84|120.88|120.8|1111
1645615410000|2022-02-23 11:23:30|120.84|120.8|120.88|120.8|120.88|120.8|120.84|120.76|4123
1645615420000|2022-02-23 11:23:40|120.86|120.82|120.84|120.78|120.88|120.82|120.82|120.74|11952
1645615440000|2022-02-23 11:24:00|120.82|120.74|120.82|120.78|120.84|120.78|120.8|120.74|3700
1645615460000|2022-02-23 11:24:20|120.84|120.8|120.9|120.8|120.9|120.82|120.84|120.8|2910
1645615470000|2022-02-23 11:24:30|120.88|120.78|120.86|120.78|120.9|120.78|120.86|120.78|5880
1645615490000|2022-02-23 11:24:50||120.8||120.8||120.8||120.8|0
1645615500000|2022-02-23 11:25:00|120.88||120.88||120.88||120.88||0
1645615510000|2022-02-23 11:25:10||120.82||120.82||120.82||120.82|20140
1645615520000|2022-02-23 11:25:20|120.8|120.8|120.8|120.78|120.8|120.8|120.8|120.74|14549
1645615540000|2022-02-23 11:25:40||120.74||120.74||120.74||120.74|1055
1645615590000|2022-02-23 11:26:30||120.76||120.74||120.76||120.74|0
1645615610000|2022-02-23 11:26:50|120.82|120.76|120.88|120.8|120.88|120.8|120.82|120.76|11961
1645615630000|2022-02-23 11:27:10|||||||||1500
1645615650000|2022-02-23 11:27:30|||||||||414
1645615660000|2022-02-23 11:27:40|120.9|120.82|120.94|120.84|120.96|120.86|120.88|120.82|10037
1645615670000|2022-02-23 11:27:50|120.92||120.92||120.92||120.92||0
1645615680000|2022-02-23 11:28:00|120.9|120.82|120.92|120.84|120.92|120.84|120.9|120.82|0
1645615700000|2022-02-23 11:28:20|120.94|120.86|120.94|120.86|120.94|120.86|120.94|120.86|0
1645615710000|2022-02-23 11:28:30|120.92|120.84|120.88|120.82|120.92|120.84|120.84|120.82|2236
1645615720000|2022-02-23 11:28:40|||||||||721
1645615730000|2022-02-23 11:28:50||120.84||120.82||120.84||120.82|834
1645615740000|2022-02-23 11:29:00|||||||||1000
1645615750000|2022-02-23 11:29:10|120.86||120.86||120.88||120.86||0
1645615770000|2022-02-23 11:29:30|||||||||4553
1645615800000|2022-02-23 11:30:00|120.88|120.84|120.9|120.84|120.92|120.84|120.88|120.84|348
1645615810000|2022-02-23 11:30:10|120.88||120.88||120.88||120.88||0
1645615820000|2022-02-23 11:30:20|120.9||120.92||120.92||120.9||10010
1645615830000|2022-02-23 11:30:30||120.86||120.84||120.86||120.84|1915
1645615840000|2022-02-23 11:30:40|120.94|120.86|120.94|120.86|120.94|120.86|120.92|120.86|2712
1645615860000|2022-02-23 11:31:00|120.96|120.88|121|120.9|121|120.9|120.96|120.88|4409
1645615870000|2022-02-23 11:31:10|121.04|120.92|121.1|121.02|121.12|121.02|121.04|120.92|22947
1645615880000|2022-02-23 11:31:20|121.12|121.04|121.1|121.02|121.12|121.04|121.1|121.02|0
1645615890000|2022-02-23 11:31:30|121.08|121|121.08|121.02|121.08|121.02|121.04|121|3523
1645615920000|2022-02-23 11:32:00|121.1|121.04|121.12|121.04|121.14|121.04|121.1|121.04|858
1645615950000|2022-02-23 11:32:30|121.14|121.06|121.14|121.06|121.14|121.08|121.12|121.06|3805
1645615960000|2022-02-23 11:32:40||121.08||121.06||121.08||121.06|0
1645615980000|2022-02-23 11:33:00|121.12|121.04|121.04|120.94|121.12|121.04|121.02|120.94|36152
1645615990000|2022-02-23 11:33:10|120.96|120.9|120.9|120.84|120.96|120.9|120.9|120.84|17328
1645616000000|2022-02-23 11:33:20|120.82|120.82|120.88|120.8|120.88|120.82|120.82|120.76|31487
1645616010000|2022-02-23 11:33:30||120.82||120.8||120.84||120.8|2654
1645616020000|2022-02-23 11:33:40||120.82||120.82||120.82||120.82|8226
1645616090000|2022-02-23 11:34:50|||||||||401
1645616110000|2022-02-23 11:35:10|||||||||2399
1645616120000|2022-02-23 11:35:20|120.86|120.8|120.84|120.78|120.86|120.8|120.82|120.78|3429
1645616130000|2022-02-23 11:35:30|120.82|120.76|120.82|120.76|120.82|120.76|120.82|120.74|5202
1645616140000|2022-02-23 11:35:40|120.8||120.8||120.8||120.78||0
1645616150000|2022-02-23 11:35:50|120.78||120.8||120.8||120.78||1000
1645616190000|2022-02-23 11:36:30|120.82||120.82||120.82||120.82||416
1645616200000|2022-02-23 11:36:40|120.8|120.78|120.82|120.78|120.82|120.78|120.8|120.78|8837
1645616210000|2022-02-23 11:36:50|||||||||100
1645616220000|2022-02-23 11:37:00|||||||||691
1645616270000|2022-02-23 11:37:50|120.8|120.76|120.78|120.7|120.8|120.78|120.78|120.68|4414
1645616290000|2022-02-23 11:38:10|120.76||120.76||120.76||120.76||0
1645616300000|2022-02-23 11:38:20|||||||||569
1645616310000|2022-02-23 11:38:30|120.78|120.72|120.78|120.72|120.82|120.72|120.78|120.72|0
1645616340000|2022-02-23 11:39:00|120.8|120.74|120.84|120.8|120.88|120.8|120.8|120.74|4702
1645616350000|2022-02-23 11:39:10|120.88||120.86||120.88||120.86||16
1645616360000|2022-02-23 11:39:20|120.88|120.82|120.88|120.82|120.88|120.82|120.88|120.82|1162
1645616370000|2022-02-23 11:39:30|120.9||120.88||120.92||120.88||0
1645616380000|2022-02-23 11:39:40|120.9||120.9||120.9||120.9||0
1645616400000|2022-02-23 11:40:00|120.88||120.88||120.88||120.88||822
1645616410000|2022-02-23 11:40:10|||||||||592
1645616460000|2022-02-23 11:41:00|120.9|120.84|120.94|120.9|120.98|120.9|120.9|120.84|10981
1645616470000|2022-02-23 11:41:10|120.98|120.92|120.98|120.92|121|120.92|120.98|120.9|1164
1645616480000|2022-02-23 11:41:20|121||121||121.02||121||0
1645616510000|2022-02-23 11:41:50|121.02|120.96|121.02|120.96|121.02|120.96|121.02|120.92|0
1645616520000|2022-02-23 11:42:00|121||121||121||121||1057
1645616570000|2022-02-23 11:42:50|||||||||414
1645616580000|2022-02-23 11:43:00|120.98|120.92|120.98|120.9|120.98|120.92|120.92|120.84|7723
1645616590000|2022-02-23 11:43:10||120.88||120.88||120.88||120.88|0
1645616600000|2022-02-23 11:43:20||120.9||120.88||120.9||120.88|0
1645616610000|2022-02-23 11:43:30|121|120.92|121.08|121.02|121.08|121.02|121|120.9|1731
1645616620000|2022-02-23 11:43:40|121.06|120.98|121.04|120.98|121.06|120.98|121.04|120.96|5302
1645616640000|2022-02-23 11:44:00|121.06|121|121.06|121|121.06|121|121.06|121|0
1645616650000|2022-02-23 11:44:10|121.08|120.98|121.08|121|121.08|121|121.08|120.98|0
1645616660000|2022-02-23 11:44:20|121.06||121.06||121.06||121.06||0
1645616670000|2022-02-23 11:44:30|||||||||414
1645616680000|2022-02-23 11:44:40|121.08|121.04|121.1|121.04|121.1|121.04|121.08|121|373
1645616710000|2022-02-23 11:45:10|||||||||7022
1645616720000|2022-02-23 11:45:20|121.08|121|121.02|120.98|121.08|121|121.02|120.98|42499
1645616730000|2022-02-23 11:45:30|121|120.96|120.9|120.84|121|120.96|120.9|120.84|11296
1645616740000|2022-02-23 11:45:40|||||||||7467
1645616750000|2022-02-23 11:45:50|120.92|120.86|120.9|120.84|120.92|120.88|120.88|120.84|8810
1645616770000|2022-02-23 11:46:10|||||||||137
1645616780000|2022-02-23 11:46:20|120.88|120.8|120.88|120.78|120.88|120.8|120.82|120.74|6509
1645616790000|2022-02-23 11:46:30|120.9|120.82|120.88|120.8|120.9|120.86|120.88|120.8|700
1645616800000|2022-02-23 11:46:40|120.9|120.82|120.88|120.84|120.9|120.84|120.88|120.82|1551
1645616810000|2022-02-23 11:46:50|120.9||120.9||120.9||120.9||8707
1645616820000|2022-02-23 11:47:00|120.92|120.86|120.9|120.82|120.92|120.86|120.9|120.82|3370
1645616830000|2022-02-23 11:47:10|120.88|120.84|120.88|120.84|120.88|120.84|120.88|120.84|911
1645616860000|2022-02-23 11:47:40|||||||||728
1645616870000|2022-02-23 11:47:50|120.9||120.9||120.9||120.9||1515
1645616880000|2022-02-23 11:48:00|120.88||120.88||120.88||120.88||1000
1645616890000|2022-02-23 11:48:10|||||||||1396
1645616940000|2022-02-23 11:49:00|120.9||120.9||120.9||120.9||1515
1645616950000|2022-02-23 11:49:10|120.88|120.82|120.84|120.8|120.88|120.82|120.84|120.8|8014
1645616960000|2022-02-23 11:49:20|120.82|120.78|120.78|120.7|120.82|120.78|120.78|120.7|3856
1645616970000|2022-02-23 11:49:30|120.76|120.68|120.8|120.74|120.8|120.74|120.76|120.68|700
1645616980000|2022-02-23 11:49:40|120.82|120.78|120.88|120.8|120.88|120.8|120.8|120.78|8403
1645616990000|2022-02-23 11:49:50|120.86||120.86||120.86||120.86||0
1645617030000|2022-02-23 11:50:30|||||||||414
1645617040000|2022-02-23 11:50:40|120.88|120.82|120.92|120.86|120.96|120.86|120.88|120.78|13699
1645617050000|2022-02-23 11:50:50||120.84||120.86||120.86||120.84|0
1645617080000|2022-02-23 11:51:20|120.9|120.84|120.78|120.74|120.9|120.84|120.78|120.68|6961
1645617090000|2022-02-23 11:51:30|120.8|120.76|120.86|120.78|120.86|120.78|120.8|120.76|2452
1645617100000|2022-02-23 11:51:40|120.84|120.74|120.8|120.74|120.84|120.74|120.8|120.74|108
1645617110000|2022-02-23 11:51:50|120.82||120.82||120.82||120.82||0
1645617120000|2022-02-23 11:52:00|120.84|120.76|120.84|120.74|120.84|120.76|120.82|120.74|0
1645617130000|2022-02-23 11:52:10||120.76||120.76||120.76||120.76|0
1645617140000|2022-02-23 11:52:20|120.82|120.74|120.8|120.72|120.82|120.74|120.78|120.7|5134
1645617150000|2022-02-23 11:52:30||120.7||120.7||120.72||120.7|0
1645617160000|2022-02-23 11:52:40||120.72||120.72||120.74||120.7|0
1645617180000|2022-02-23 11:53:00||120.74||120.74||120.74||120.74|0
1645617190000|2022-02-23 11:53:10|120.82|120.76|120.9|120.82|120.92|120.84|120.82|120.76|2296
1645617200000|2022-02-23 11:53:20|120.88||120.88||120.88||120.88||0
1645617210000|2022-02-23 11:53:30|120.9|120.84|120.94|120.84|120.94|120.84|120.9|120.84|377
1645617220000|2022-02-23 11:53:40|120.92||120.9||120.92||120.9||0
1645617230000|2022-02-23 11:53:50|120.88|120.82|120.86|120.76|120.88|120.82|120.84|120.76|4639
1645617240000|2022-02-23 11:54:00|120.84||120.82||120.84||120.82||4
1645617250000|2022-02-23 11:54:10|120.8||120.8||120.8||120.8||2238
1645617270000|2022-02-23 11:54:30|120.82|120.78|120.88|120.78|120.88|120.78|120.82|120.78|1615
1645617290000|2022-02-23 11:54:50|120.86||120.84||120.86||120.84||0
1645617310000|2022-02-23 11:55:10|120.82|120.76|120.82|120.76|120.82|120.76|120.82|120.76|20571
1645617320000|2022-02-23 11:55:20|120.74|120.74|120.82|120.74|120.82|120.74|120.74|120.7|11800
1645617370000|2022-02-23 11:56:10|||||||||708
1645617400000|2022-02-23 11:56:40|120.8|120.72|120.68|120.58|120.8|120.74|120.64|120.54|145233
1645617410000|2022-02-23 11:56:50|120.66|120.6|120.66|120.6|120.68|120.6|120.66|120.58|0
1645617420000|2022-02-23 11:57:00|120.64|120.62|120.58|120.52|120.64|120.62|120.58|120.52|7284
1645617430000|2022-02-23 11:57:10|120.6|120.56|120.68|120.58|120.7|120.6|120.6|120.52|4962
1645617440000|2022-02-23 11:57:20|120.7|120.6|120.66|120.58|120.7|120.6|120.66|120.58|1
1645617450000|2022-02-23 11:57:30||120.6||120.6||120.6||120.6|0
1645617470000|2022-02-23 11:57:50|||||||||17303
1645617490000|2022-02-23 11:58:10|120.64|120.56|120.66|120.56|120.66|120.56|120.64|120.56|0
1645617500000|2022-02-23 11:58:20|120.64|120.6|120.64|120.6|120.64|120.6|120.64|120.6|0
1645617510000|2022-02-23 11:58:30|120.62|120.56|120.62|120.54|120.62|120.56|120.62|120.52|5
1645617540000|2022-02-23 11:59:00|||||||||402
1645617550000|2022-02-23 11:59:10|120.64|120.56|120.58|120.52|120.64|120.58|120.58|120.52|7925
1645617580000|2022-02-23 11:59:40|120.6|120.54|120.6|120.54|120.6|120.54|120.6|120.52|657
1645617590000|2022-02-23 11:59:50|120.62|120.56|120.64|120.54|120.64|120.58|120.62|120.54|1289
1645617600000|2022-02-23 12:00:00|120.66|120.56|120.68|120.6|120.68|120.64|120.66|120.56|8995
1645617610000|2022-02-23 12:00:10|120.66|120.56|120.62|120.54|120.66|120.56|120.6|120.54|2020
1645617630000|2022-02-23 12:00:30||120.58||120.54||120.58||120.54|1
1645617640000|2022-02-23 12:00:40||120.56||120.56||120.58||120.56|0
1645617650000|2022-02-23 12:00:50|120.64|120.58|120.62|120.56|120.64|120.58|120.62|120.56|382
1645617660000|2022-02-23 12:01:00|120.64|120.58|120.68|120.6|120.68|120.62|120.64|120.56|4122
1645617670000|2022-02-23 12:01:10||120.62||120.62||120.62||120.62|0
1645617680000|2022-02-23 12:01:20|||||||||5014
1645617690000|2022-02-23 12:01:30|120.7|120.66|120.76|120.72|120.8|120.72|120.7|120.66|13837
1645617700000|2022-02-23 12:01:40|120.8||120.8||120.8||120.8||4
1645617720000|2022-02-23 12:02:00|120.76|120.7|120.74|120.68|120.76|120.7|120.72|120.68|10687
1645617750000|2022-02-23 12:02:30|120.76|120.7|120.76|120.7|120.76|120.7|120.76|120.7|0
1645617760000|2022-02-23 12:02:40||120.72||120.72||120.72||120.72|0
1645617770000|2022-02-23 12:02:50|120.78|120.68|120.78|120.68|120.78|120.68|120.76|120.68|1434
1645617780000|2022-02-23 12:03:00|120.74||120.74||120.74||120.74||0
1645617790000|2022-02-23 12:03:10|120.78||120.76||120.78||120.74||0
1645617800000|2022-02-23 12:03:20||120.7||120.7||120.7||120.7|0
1645617810000|2022-02-23 12:03:30||120.72||120.72||120.72||120.72|0
1645617820000|2022-02-23 12:03:40|120.78|120.74|120.86|120.76|120.86|120.76|120.78|120.74|4222
1645617830000|2022-02-23 12:03:50|120.88||120.86||120.88||120.86||0
1645617850000|2022-02-23 12:04:10|120.84||120.84||120.84||120.84||0
1645617880000|2022-02-23 12:04:40|120.86|120.8|120.9|120.82|120.9|120.82|120.86|120.8|1412
1645617890000|2022-02-23 12:04:50|120.92|120.84|120.88|120.84|120.92|120.84|120.88|120.82|0
1645617900000|2022-02-23 12:05:00|||||||||5000
1645617910000|2022-02-23 12:05:10|120.86|120.82|120.86|120.8|120.86|120.82|120.86|120.8|9383
1645617920000|2022-02-23 12:05:20|||||||||155
1645617940000|2022-02-23 12:05:40|120.84|120.76|120.84|120.76|120.84|120.76|120.82|120.76|3619
1645617950000|2022-02-23 12:05:50|120.82||120.82||120.82||120.82||3000
1645617990000|2022-02-23 12:06:30|||||||||2635
1645618020000|2022-02-23 12:07:00|120.84|120.8|120.88|120.8|120.88|120.84|120.84|120.8|7969
1645618030000|2022-02-23 12:07:10|120.9|120.82|120.96|120.88|120.96|120.88|120.9|120.8|754
1645618040000|2022-02-23 12:07:20|120.98||120.96||120.98||120.94||0
1645618050000|2022-02-23 12:07:30|120.98|120.9|120.98|120.9|121|120.9|120.98|120.9|0
1645618080000|2022-02-23 12:08:00|121|120.92|120.94|120.86|121|120.94|120.92|120.84|31589
1645618090000|2022-02-23 12:08:10|120.92||120.94||120.94||120.92||0
1645618140000|2022-02-23 12:09:00|120.96|120.88|120.96|120.88|120.96|120.88|120.96|120.88|3560
1645618150000|2022-02-23 12:09:10||120.9||120.88||120.92||120.88|1055
1645618170000|2022-02-23 12:09:30||120.9||120.9||120.9||120.9|0
1645618190000|2022-02-23 12:09:50|||||||||414
1645618200000|2022-02-23 12:10:00||120.92||120.92||120.92||120.9|451
1645618210000|2022-02-23 12:10:10|120.98|120.94|121.08|121|121.08|121|120.98|120.94|50349
1645618230000|2022-02-23 12:10:30|121.06|120.98|121.02|120.94|121.06|120.98|120.98|120.9|23706
1645618260000|2022-02-23 12:11:00|||||||||49000
1645618270000|2022-02-23 12:11:10|121||121||121||121||0
1645618290000|2022-02-23 12:11:30|120.98|120.92|120.98|120.9|120.98|120.92|120.96|120.9|4628
1645618390000|2022-02-23 12:13:10|||||||||200
1645618410000|2022-02-23 12:13:30|120.96|120.88|120.88|120.8|120.96|120.88|120.88|120.8|21892
1645618420000|2022-02-23 12:13:40|120.86|120.78|120.86|120.8|120.88|120.8|120.82|120.74|3549
1645618430000|2022-02-23 12:13:50|120.88|120.82|120.92|120.82|120.92|120.84|120.88|120.8|4493
1645618440000|2022-02-23 12:14:00|120.94|120.84|120.98|120.9|120.98|120.92|120.92|120.84|15
1645618470000|2022-02-23 12:14:30||120.92||120.92||120.92||120.9|1024
1645618490000|2022-02-23 12:14:50|||||||||8422
1645618510000|2022-02-23 12:15:10|120.96|120.9|120.96|120.9|120.96|120.9|120.96|120.88|13973
1645618560000|2022-02-23 12:16:00|120.92|120.88|120.96|120.9|120.96|120.9|120.92|120.88|1372
1645618570000|2022-02-23 12:16:10|120.98||120.96||120.98||120.96||0
1645618580000|2022-02-23 12:16:20|120.98|120.92|120.98|120.92|120.98|120.94|120.96|120.92|700
1645618590000|2022-02-23 12:16:30|120.94|120.9|120.94|120.9|120.98|120.9|120.94|120.9|1741
1645618600000|2022-02-23 12:16:40|120.96||120.96||120.96||120.96||0
1645618610000|2022-02-23 12:16:50|120.98|120.92|120.98|120.92|120.98|120.92|120.98|120.92|3450
1645618620000|2022-02-23 12:17:00|121|120.94|121.02|120.92|121.02|120.96|121|120.92|336
1645618630000|2022-02-23 12:17:10|121.04|120.94|121.06|120.98|121.12|121.04|121.04|120.94|22
1645618650000|2022-02-23 12:17:30|121.02|120.96|120.94|120.86|121.02|120.96|120.94|120.86|31509
1645618660000|2022-02-23 12:17:40|120.92|120.82|120.92|120.8|120.92|120.82|120.88|120.8|6307
1645618670000|2022-02-23 12:17:50|120.9||120.9||120.9||120.9||0
1645618680000|2022-02-23 12:18:00|120.92|120.84|120.94|120.86|120.94|120.86|120.92|120.82|3456
1645618700000|2022-02-23 12:18:20|120.96|120.88|120.96|120.86|121|120.9|120.94|120.86|683
1645618710000|2022-02-23 12:18:30|120.98||120.96||120.98||120.96||14902
1645618720000|2022-02-23 12:18:40|120.94||120.96||120.96||120.94||1000
1645618730000|2022-02-23 12:18:50|120.94||120.94||120.94||120.94||0
1645618740000|2022-02-23 12:19:00|||||||||881
1645618750000|2022-02-23 12:19:10|120.96||120.98||120.98||120.96||0
1645618760000|2022-02-23 12:19:20|120.96||120.96||120.96||120.96||2500
1645618770000|2022-02-23 12:19:30|120.94||120.96||120.96||120.94||0
1645618820000|2022-02-23 12:20:20||120.88||120.88||120.88||120.88|0
1645618830000|2022-02-23 12:20:30|||||||||835
1645618840000|2022-02-23 12:20:40|120.94||120.94||120.94||120.94||0
1645618850000|2022-02-23 12:20:50|120.96|120.9|120.96|120.9|120.96|120.9|120.96|120.9|0
1645618860000|2022-02-23 12:21:00|||||||||2533
1645618870000|2022-02-23 12:21:10||120.92||120.92||120.92||120.92|3000
1645618910000|2022-02-23 12:21:50|||||||||414
1645618920000|2022-02-23 12:22:00|120.94|120.9|120.92|120.86|120.94|120.9|120.92|120.84|8729
1645618960000|2022-02-23 12:22:40|120.9|120.84|120.84|120.76|120.9|120.84|120.84|120.72|8875
1645618970000|2022-02-23 12:22:50||120.78||120.78||120.78||120.78|0
1645618980000|2022-02-23 12:23:00|120.86|120.8|120.94|120.84|120.94|120.84|120.86|120.8|6426
1645619010000|2022-02-23 12:23:30|120.92||120.9||120.92||120.9||0
1645619020000|2022-02-23 12:23:40|120.92||120.92||120.92||120.92||0
1645619030000|2022-02-23 12:23:50|120.9|120.86|120.94|120.86|120.94|120.86|120.9|120.86|4145
1645619040000|2022-02-23 12:24:00|||||||||550
1645619050000|2022-02-23 12:24:10|120.92||120.92||120.92||120.92||0
1645619060000|2022-02-23 12:24:20|120.9|120.88|120.9|120.84|120.9|120.88|120.88|120.8|2379
1645619090000|2022-02-23 12:24:50|||||||||25406
1645619100000|2022-02-23 12:25:00|120.92|120.86|120.94|120.9|120.98|120.9|120.92|120.86|0
1645619130000|2022-02-23 12:25:30|120.96|120.92|121.02|120.96|121.02|120.96|120.96|120.92|1771
1645619160000|2022-02-23 12:26:00|121||121||121||121||0
1645619190000|2022-02-23 12:26:30|||||||||1613
1645619200000|2022-02-23 12:26:40|120.98|120.94|120.92|120.86|120.98|120.94|120.92|120.84|7376
1645619210000|2022-02-23 12:26:50|120.9||120.92||120.92||120.9||0
1645619220000|2022-02-23 12:27:00|120.9|120.84|120.9|120.82|120.92|120.84|120.88|120.8|3364
1645619230000|2022-02-23 12:27:10||120.86||120.82||120.86||120.8|1497
1645619260000|2022-02-23 12:27:40|120.92|120.86|120.92|120.86|120.92|120.86|120.92|120.86|4
1645619270000|2022-02-23 12:27:50|120.9||120.9||120.9||120.9||0
1645619310000|2022-02-23 12:28:30|120.92||120.9||120.92||120.9||15
1645619340000|2022-02-23 12:29:00|120.92||120.94||120.94||120.92||570
1645619350000|2022-02-23 12:29:10||120.88||120.88||120.88||120.88|419
1645619360000|2022-02-23 12:29:20|120.96|120.9|120.96|120.9|120.98|120.9|120.96|120.88|3983
1645619370000|2022-02-23 12:29:30|||||||||2894
1645619420000|2022-02-23 12:30:20|120.98|120.92|120.98|120.92|120.98|120.92|120.98|120.92|1504
1645619430000|2022-02-23 12:30:30|121|120.94|121|120.94|121|120.94|121|120.94|5528
1645619470000|2022-02-23 12:31:10|121.02|120.96|121.04|120.96|121.06|121|121.02|120.94|1202
1645619480000|2022-02-23 12:31:20|121.06|120.98|121.02|120.98|121.06|120.98|121.02|120.98|10000
1645619490000|2022-02-23 12:31:30|121.06|121|121.04|120.98|121.1|121|121.04|120.98|632
1645619500000|2022-02-23 12:31:40|121.06||121.06||121.06||121.06||120
1645619520000|2022-02-23 12:32:00|121.04||121.04||121.04||121.04||0
1645619530000|2022-02-23 12:32:10||121||121||121||120.98|100
1645619540000|2022-02-23 12:32:20|121.08|121.02|121.08|121.02|121.12|121.02|121.06|121|3941
1645619550000|2022-02-23 12:32:30|121.06|121|121.02|120.94|121.06|121|121.02|120.94|2016
1645619560000|2022-02-23 12:32:40|121|120.9|120.94|120.9|121.02|120.9|120.92|120.9|3265
1645619570000|2022-02-23 12:32:50|120.96||120.96||120.98||120.96||100
1645619580000|2022-02-23 12:33:00|||||||||562
1645619590000|2022-02-23 12:33:10|||||||||8853
1645619600000|2022-02-23 12:33:20||120.92||120.92||120.92||120.92|0
1645619610000|2022-02-23 12:33:30|120.98||120.98||121||120.98||2276
1645619620000|2022-02-23 12:33:40||120.94||120.94||120.94||120.94|1172
1645619650000|2022-02-23 12:34:10|120.96|120.9|120.98|120.92|120.98|120.92|120.96|120.9|1683
1645619660000|2022-02-23 12:34:20||120.94||120.94||120.94||120.94|0
1645619670000|2022-02-23 12:34:30|||||||||414
1645619690000|2022-02-23 12:34:50|121.02||121.02||121.02||121.02||292
1645619700000|2022-02-23 12:35:00|||||||||721
1645619730000|2022-02-23 12:35:30|121.06|120.96|121.06|120.98|121.12|121.06|121.04|120.96|26436
1645619740000|2022-02-23 12:35:40|121.08|121.02|121.04|120.98|121.08|121.02|121|120.98|1363
1645619750000|2022-02-23 12:35:50|||||||||414
1645619760000|2022-02-23 12:36:00||120.96||120.96||120.96||120.96|0
1645619770000|2022-02-23 12:36:10||120.98||120.98||120.98||120.98|0
1645619820000|2022-02-23 12:37:00|||||||||2051
1645619830000|2022-02-23 12:37:10|||||||||15000
1645619860000|2022-02-23 12:37:40|121.06|121|121.06|121.02|121.1|121.02|121.06|120.98|5234
1645619890000|2022-02-23 12:38:10|||||||||2500
1645619900000|2022-02-23 12:38:20|121.02|121|121.06|120.98|121.06|121|121.02|120.98|6228
1645619910000|2022-02-23 12:38:30||121.02||121.02||121.02||121.02|110
1645619920000|2022-02-23 12:38:40|||||||||1029
1645619950000|2022-02-23 12:39:10|121.08|121.04|121.06|121.04|121.12|121.04|121.06|121.04|5092
1645619960000|2022-02-23 12:39:20|121.08|121.02|121.08|121.04|121.08|121.04|121.08|121.02|3
1645619970000|2022-02-23 12:39:30|121.12|121.08|121.18|121.1|121.18|121.1|121.12|121.04|4297
1645619980000|2022-02-23 12:39:40|121.2|121.12|121.22|121.12|121.22|121.12|121.2|121.12|0
1645620000000|2022-02-23 12:40:00|121.2||121.2||121.22||121.2||0
1645620010000|2022-02-23 12:40:10|||||||||5000
1645620040000|2022-02-23 12:40:40|121.22|121.14|121.2|121.14|121.22|121.16|121.2|121.14|2791
1645620050000|2022-02-23 12:40:50|||||||||3297
1645620060000|2022-02-23 12:41:00|||||||||5000
1645620100000|2022-02-23 12:41:40|121.18|121.16|121.16|121.1|121.18|121.16|121.1|121.08|28303
1645620110000|2022-02-23 12:41:50|121.18|121.12|121.16|121.08|121.18|121.14|121.14|121.08|6255
1645620120000|2022-02-23 12:42:00|121.14|121.1|121.16|121.1|121.16|121.1|121.14|121.1|0
1645620140000|2022-02-23 12:42:20|121.14||121.14||121.14||121.14||11221
1645620150000|2022-02-23 12:42:30|121.12|121.08|121.14|121.06|121.14|121.08|121.08|121|23690
1645620170000|2022-02-23 12:42:50|121.12||121.12||121.12||121.12||0
1645620180000|2022-02-23 12:43:00|121.14||121.12||121.14||121.12||0
1645620210000|2022-02-23 12:43:30|||||||||6128161
1645620220000|2022-02-23 12:43:40|||||||||2000
1645620240000|2022-02-23 12:44:00|||||||||1224
1645620250000|2022-02-23 12:44:10|||||||||1456
1645620260000|2022-02-23 12:44:20||121.08||121.08||121.08||121.06|1587
1645620300000|2022-02-23 12:45:00|121.1|121.06|121.1|121.04|121.1|121.06|121.08|121|5779
1645620310000|2022-02-23 12:45:10|121.12|121.06|121.12|121.04|121.12|121.06|121.12|121.04|6634
1645620320000|2022-02-23 12:45:20||121.06||121.08||121.08||121.06|6871
1645620330000|2022-02-23 12:45:30|||||||||3000
1645620350000|2022-02-23 12:45:50|121.14||121.14||121.14||121.14||0
1645620360000|2022-02-23 12:46:00|121.1|121.04|121.1|121.04|121.12|121.04|121.1|121.04|1981
1645620370000|2022-02-23 12:46:10|121.12|121.06|121.12|121.06|121.12|121.06|121.12|121.06|9
1645620400000|2022-02-23 12:46:40|121.14||121.14||121.14||121.14||0
1645620440000|2022-02-23 12:47:20||121.08||121.08||121.08||121.08|619
1645620450000|2022-02-23 12:47:30|121.16|121.1|121.16|121.14|121.16|121.14|121.16|121.1|2177
1645620460000|2022-02-23 12:47:40|121.18|121.1|121.16|121.08|121.18|121.12|121.16|121.08|1564
1645620470000|2022-02-23 12:47:50||121.14||121.14||121.14||121.14|0
1645620480000|2022-02-23 12:48:00|||||||||6128161
1645620500000|2022-02-23 12:48:20|121.14|121.1|121.16|121.1|121.16|121.1|121.14|121.08|1652
1645620530000|2022-02-23 12:48:50|||||||||4000
1645620540000|2022-02-23 12:49:00|121.18|121.12|121.2|121.14|121.24|121.14|121.18|121.12|20143
1645620570000|2022-02-23 12:49:30|121.22|121.16|121.24|121.16|121.24|121.16|121.22|121.16|4408
1645620590000|2022-02-23 12:49:50|121.26|121.18|121.24|121.2|121.26|121.22|121.24|121.16|3824
1645620600000|2022-02-23 12:50:00|121.26||121.26||121.26||121.26||1507
1645620640000|2022-02-23 12:50:40|||||||||72
1645620650000|2022-02-23 12:50:50||121.22||121.2||121.22||121.2|0
1645620670000|2022-02-23 12:51:10|121.24|121.22|121.1|121.02|121.24|121.22|121.08|121|9905
1645620700000|2022-02-23 12:51:40|||||||||20000
1645620710000|2022-02-23 12:51:50||121.04||121.04||121.04||121.04|0
1645620770000|2022-02-23 12:52:50|121.12||121.12||121.12||121.12||0
1645620780000|2022-02-23 12:53:00|121.14|121.06|121.16|121.1|121.18|121.1|121.14|121.06|9867
1645620820000|2022-02-23 12:53:40|121.14|121.06|121.02|120.92|121.14|121.06|121.02|120.9|611
1645620830000|2022-02-23 12:53:50|121.04|120.96|121.06|120.96|121.1|121|121.04|120.96|2280
1645620850000|2022-02-23 12:54:10|||||||||4144
1645620860000|2022-02-23 12:54:20|121.04||121.04||121.04||121.04||0
1645620870000|2022-02-23 12:54:30|121.02||121.02||121.02||121.02||9617
1645620900000|2022-02-23 12:55:00|121.04|120.98|121.04|120.98|121.04|120.98|121.04|120.98|1419
1645620920000|2022-02-23 12:55:20||120.96||120.96||120.96||120.96|0
1645620960000|2022-02-23 12:56:00||120.98||120.98||120.98||120.98|9220
1645620970000|2022-02-23 12:56:10|121.02||121.02||121.02||121||700
1645621010000|2022-02-23 12:56:50|||||||||5338
1645621020000|2022-02-23 12:57:00|121.04|121|121.1|121.02|121.1|121.02|121.04|120.98|5604
1645621030000|2022-02-23 12:57:10|121.08|121|121.04|120.98|121.08|121|121.04|120.98|1738
1645621100000|2022-02-23 12:58:20|||||||||1368
1645621140000|2022-02-23 12:59:00|||||||||39248
1645621170000|2022-02-23 12:59:30|121.06|121|121.14|121.08|121.14|121.08|121.06|121|15623
1645621190000|2022-02-23 12:59:50|121.12|121.06|121.02|120.94|121.12|121.06|120.98|120.88|28007
1645621200000|2022-02-23 13:00:00|121.04|120.98|121.02|120.94|121.04|120.98|121.02|120.94|25000
1645621230000|2022-02-23 13:00:30|121.04|120.98|121.04|120.98|121.08|120.98|121.04|120.98|1387
1645621280000|2022-02-23 13:01:20|121.06|121|121.06|121|121.06|121|121.06|121|2366
1645621300000|2022-02-23 13:01:40|121.08|121.02|121.1|121.06|121.12|121.06|121.08|121.02|1183
1645621330000|2022-02-23 13:02:10|121.08|121.04|121.1|121.04|121.1|121.04|121.08|121.04|1315
1645621340000|2022-02-23 13:02:20||121.06||121.06||121.06||121.06|0
1645621350000|2022-02-23 13:02:30|121.12|121.08|121.14|121.08|121.14|121.08|121.12|121.08|2534
1645621410000|2022-02-23 13:03:30|121.16|121.1|121.2|121.12|121.2|121.12|121.16|121.08|3709
1645621450000|2022-02-23 13:04:10|||||||||2886
1645621460000|2022-02-23 13:04:20|||||||||750
1645621470000|2022-02-23 13:04:30|||||||||1866
1645621480000|2022-02-23 13:04:40||121.14||121.14||121.14||121.14|80
1645621510000|2022-02-23 13:05:10|||||||||3379
1645621520000|2022-02-23 13:05:20|121.22|121.16|121.26|121.2|121.26|121.2|121.22|121.16|11756
1645621550000|2022-02-23 13:05:50|121.24|121.22|121.24|121.16|121.24|121.22|121.22|121.14|4901
1645621560000|2022-02-23 13:06:00|121.26|121.18|121.26|121.22|121.26|121.22|121.26|121.18|4283
1645621590000|2022-02-23 13:06:30|121.3|121.24|121.3|121.22|121.32|121.26|121.26|121.22|4896
1645621610000|2022-02-23 13:06:50|121.32|121.24|121.34|121.24|121.34|121.26|121.32|121.24|0
1645621620000|2022-02-23 13:07:00|121.36|121.26|121.4|121.32|121.4|121.32|121.32|121.24|0
1645621630000|2022-02-23 13:07:10|121.42|121.34|121.44|121.36|121.44|121.36|121.42|121.34|4145
1645621650000|2022-02-23 13:07:30|121.46|121.38|121.5|121.42|121.5|121.42|121.46|121.38|1649
1645621660000|2022-02-23 13:07:40|121.48|121.4|121.36|121.28|121.48|121.4|121.36|121.28|41318
1645621670000|2022-02-23 13:07:50||121.26||121.26||121.28||121.26|8565
1645621680000|2022-02-23 13:08:00||121.3||121.3||121.3||121.3|0
1645621690000|2022-02-23 13:08:10|121.38|121.32|121.46|121.38|121.46|121.38|121.38|121.32|0
1645621700000|2022-02-23 13:08:20|121.42||121.42||121.42||121.42||854
1645621710000|2022-02-23 13:08:30|121.44||121.48||121.48||121.44||3368
1645621720000|2022-02-23 13:08:40|121.46|121.4|121.44|121.38|121.48|121.4|121.44|121.38|2800
1645621730000|2022-02-23 13:08:50|121.48||121.44||121.48||121.44||0
1645621740000|2022-02-23 13:09:00|||||||||2400
1645621770000|2022-02-23 13:09:30|121.42|121.4|121.36|121.28|121.42|121.4|121.36|121.26|6220
1645621800000|2022-02-23 13:10:00|121.34||121.34||121.34||121.34||0
1645621810000|2022-02-23 13:10:10|121.36|121.3|121.36|121.3|121.36|121.3|121.36|121.3|16645
1645621820000|2022-02-23 13:10:20|121.38|121.32|121.44|121.34|121.44|121.34|121.38|121.32|0
1645621840000|2022-02-23 13:10:40|121.46||121.44||121.46||121.44||0
1645621860000|2022-02-23 13:11:00|121.46|121.36|121.48|121.4|121.48|121.4|121.46|121.36|0
1645621870000|2022-02-23 13:11:10|121.5||121.48||121.5||121.48||0
1645621890000|2022-02-23 13:11:30||121.42||121.42||121.42||121.42|0
1645621910000|2022-02-23 13:11:50||121.4||121.42||121.42||121.4|0
1645621940000|2022-02-23 13:12:20|121.5||121.5||121.5||121.5||40
1645621950000|2022-02-23 13:12:30|121.46|121.4|121.44|121.34|121.46|121.4|121.42|121.34|6583
1645621960000|2022-02-23 13:12:40||121.36||121.34||121.36||121.34|0
1645621970000|2022-02-23 13:12:50|121.42|121.32|121.36|121.26|121.42|121.32|121.34|121.24|8208
1645621980000|2022-02-23 13:13:00||121.28||121.28||121.28||121.28|0
1645621990000|2022-02-23 13:13:10|||||||||8240
1645622000000|2022-02-23 13:13:20|121.32||121.36||121.36||121.32||0
1645622030000|2022-02-23 13:13:50|121.32|121.26|121.32|121.26|121.32|121.26|121.28|121.22|3620
1645622040000|2022-02-23 13:14:00|121.3|121.22|121.24|121.16|121.3|121.22|121.24|121.12|8277
1645622050000|2022-02-23 13:14:10|121.22|121.14|121.2|121.14|121.22|121.14|121.2|121.1|7592
1645622060000|2022-02-23 13:14:20|||||||||94392
1645622090000|2022-02-23 13:14:50|121.22|121.16|121.22|121.14|121.22|121.16|121.22|121.14|622
1645622120000|2022-02-23 13:15:20||121.16||121.16||121.16||121.14|300
1645622130000|2022-02-23 13:15:30||121.14||121.14||121.14||121.14|0
1645622170000|2022-02-23 13:16:10||121.16||121.16||121.16||121.16|6599
1645622180000|2022-02-23 13:16:20||121.14||121.16||121.16||121.14|0
1645622230000|2022-02-23 13:17:10|121.24|121.18|121.28|121.22|121.28|121.22|121.24|121.18|7007
1645622240000|2022-02-23 13:17:20|121.26|121.2|121.26|121.22|121.26|121.22|121.26|121.2|4899
1645622250000|2022-02-23 13:17:30|121.28||121.28||121.28||121.28||0
1645622280000|2022-02-23 13:18:00|||||||||6152
1645622300000|2022-02-23 13:18:20||121.24||121.24||121.24||121.22|2050
1645622310000|2022-02-23 13:18:30|||||||||8245
1645622320000|2022-02-23 13:18:40||121.26||121.26||121.26||121.26|0
1645622330000|2022-02-23 13:18:50||121.24||121.24||121.24||121.24|216
1645622350000|2022-02-23 13:19:10|121.32||121.3||121.32||121.3||528
1645622360000|2022-02-23 13:19:20|||||||||8255
1645622370000|2022-02-23 13:19:30||121.26||121.26||121.26||121.26|1017
1645622380000|2022-02-23 13:19:40|121.34|121.24|121.34|121.26|121.34|121.26|121.34|121.24|1016
1645622390000|2022-02-23 13:19:50|121.36|121.28|121.36|121.28|121.36|121.28|121.36|121.28|0
1645622400000|2022-02-23 13:20:00|121.34|121.3|121.36|121.3|121.36|121.3|121.34|121.3|150
1645622410000|2022-02-23 13:20:10|121.34|121.32|121.32|121.26|121.34|121.32|121.3|121.24|7477
1645622440000|2022-02-23 13:20:40|||||||||8294
1645622460000|2022-02-23 13:21:00|121.28|121.24|121.24|121.18|121.3|121.24|121.24|121.14|8484
1645622470000|2022-02-23 13:21:10|121.22|121.2|121.22|121.14|121.22|121.2|121.2|121.14|1201
1645622490000|2022-02-23 13:21:30|121.24|121.16|121.24|121.16|121.24|121.16|121.24|121.16|250
1645622510000|2022-02-23 13:21:50|121.22||121.22||121.22||121.22||0
1645622550000|2022-02-23 13:22:30|||||||||3003
1645622560000|2022-02-23 13:22:40|121.2|121.14|121.16|121.08|121.2|121.14|121.14|121.06|3692
1645622570000|2022-02-23 13:22:50|121.18|121.12|121.38|121.28|121.38|121.28|121.18|121.12|111573
1645622580000|2022-02-23 13:23:00|121.4|121.32|121.46|121.4|121.5|121.42|121.4|121.32|1284
1645622590000|2022-02-23 13:23:10|121.44|121.38|121.4|121.32|121.44|121.4|121.4|121.32|13895
1645622610000|2022-02-23 13:23:30|||||||||4797
1645622660000|2022-02-23 13:24:20|121.38|121.3|121.26|121.18|121.38|121.3|121.26|121.16|4561
1645622670000|2022-02-23 13:24:30|121.24||121.24||121.24||121.24||0
1645622680000|2022-02-23 13:24:40|121.22|121.14|121.24|121.18|121.24|121.18|121.2|121.14|13201
1645622730000|2022-02-23 13:25:30|121.2||121.2||121.2||121.2||100
1645622740000|2022-02-23 13:25:40|121.24|121.2|121.24|121.18|121.24|121.2|121.24|121.18|2143
1645622770000|2022-02-23 13:26:10|121.26|121.24|121.26|121.18|121.26|121.24|121.26|121.18|1358
1645622780000|2022-02-23 13:26:20|||||||||250
1645622800000|2022-02-23 13:26:40|121.24||121.24||121.24||121.24||0
1645622840000|2022-02-23 13:27:20|121.22||121.22||121.22||121.22||2000
1645622870000|2022-02-23 13:27:50|||||||||1280
1645622880000|2022-02-23 13:28:00|121.18|121.16|121.18|121.1|121.2|121.16|121.18|121.08|4839
1645622900000|2022-02-23 13:28:20||121.12||121.12||121.12||121.12|0
1645622910000|2022-02-23 13:28:30|121.2|121.14|121.2|121.16|121.24|121.18|121.2|121.14|14528
1645622930000|2022-02-23 13:28:50|121.24|121.14|121.24|121.14|121.24|121.14|121.2|121.1|1967
1645622940000|2022-02-23 13:29:00|121.22|121.18|121.22|121.14|121.22|121.18|121.22|121.14|4099
1645622950000|2022-02-23 13:29:10|121.24|121.16|121.24|121.16|121.24|121.16|121.24|121.16|0
1645622960000|2022-02-23 13:29:20||121.18||121.18||121.18||121.16|10
1645622980000|2022-02-23 13:29:40|121.28|121.2|121.28|121.22|121.3|121.22|121.28|121.18|11646
1645622990000|2022-02-23 13:29:50|121.26|121.2|121.26|121.22|121.26|121.22|121.24|121.2|1462
1645623000000|2022-02-23 13:30:00|121.24|121.2|121.28|121.2|121.28|121.22|121.22|121.16|8113
1645623010000|2022-02-23 13:30:10|121.26|121.18|121.26|121.18|121.26|121.18|121.26|121.18|0
1645623050000|2022-02-23 13:30:50|||||||||1000
1645623060000|2022-02-23 13:31:00|121.22||121.22||121.22||121.22||8350
1645623070000|2022-02-23 13:31:10|121.18|121.16|121.14|121.08|121.22|121.18|121.14|121.08|15552
1645623100000|2022-02-23 13:31:40|||||||||422
1645623140000|2022-02-23 13:32:20||121.1||121.1||121.1||121.1|2944
1645623160000|2022-02-23 13:32:40|121.12|121.08|121.12|121.04|121.12|121.08|121.12|121.04|14285
1645623200000|2022-02-23 13:33:20||121.06||121.06||121.06||121.06|0
1645623230000|2022-02-23 13:33:50|||||||||70884
1645623240000|2022-02-23 13:34:00||121.08||121.08||121.08||121.06|230
1645623250000|2022-02-23 13:34:10|121.1|121.06|121.12|121.08|121.12|121.08|121.1|121.06|6150
1645623260000|2022-02-23 13:34:20|||||||||17322
1645623270000|2022-02-23 13:34:30|||||||||5000
1645623290000|2022-02-23 13:34:50|121.1|121.06|121.08|121.04|121.1|121.06|121.08|121.04|3648
1645623300000|2022-02-23 13:35:00|121.06|121.02|121.06|120.98|121.06|121.02|121.06|120.96|12862
1645623320000|2022-02-23 13:35:20|121.08|121|121.08|121.02|121.08|121.02|121.08|121|2000
1645623360000|2022-02-23 13:36:00|121.1|121.04|121.14|121.06|121.14|121.06|121.1|121.04|4765
1645623400000|2022-02-23 13:36:40|121.12||121.14||121.14||121.12||1153
1645623410000|2022-02-23 13:36:50|121.12||121.12||121.12||121.12||610
1645623430000|2022-02-23 13:37:10|||||||||2696
1645623440000|2022-02-23 13:37:20|121.14|121.08|121.14|121.06|121.14|121.08|121.14|121.06|748
1645623450000|2022-02-23 13:37:30|121.12||121.12||121.12||121.12||0
1645623480000|2022-02-23 13:38:00|121.14|121.08|121.14|121.08|121.14|121.08|121.14|121.08|2000
1645623520000|2022-02-23 13:38:40|121.16|121.1|121.16|121.1|121.2|121.16|121.16|121.1|2904
1645623540000|2022-02-23 13:39:00|121.18|121.12|121.18|121.1|121.18|121.14|121.18|121.1|1962
1645623550000|2022-02-23 13:39:10||121.12||121.1||121.12||121.1|0
1645623570000|2022-02-23 13:39:30|121.2|121.12|121.18|121.12|121.22|121.12|121.18|121.1|40
1645623580000|2022-02-23 13:39:40|||||||||1288
1645623600000|2022-02-23 13:40:00|121.2|121.14|121.22|121.14|121.22|121.14|121.2|121.14|27
1645623620000|2022-02-23 13:40:20|121.18||121.2||121.22||121.18||0
1645623640000|2022-02-23 13:40:40|||||||||1152
1645623660000|2022-02-23 13:41:00|121.18|121.12|121.2|121.14|121.2|121.14|121.18|121.12|2015
1645623690000|2022-02-23 13:41:30|121.18|121.12|121.18|121.12|121.18|121.12|121.18|121.08|3615
1645623720000|2022-02-23 13:42:00|121.16|121.1|121.16|121.08|121.16|121.1|121.16|121.06|3108
1645623730000|2022-02-23 13:42:10||121.1||121.1||121.1||121.1|500
1645623780000|2022-02-23 13:43:00|121.18|121.12|121.16|121.12|121.18|121.12|121.16|121.12|2201
1645623790000|2022-02-23 13:43:10|121.18|121.14|121.18|121.12|121.18|121.14|121.18|121.12|3026
1645623870000|2022-02-23 13:44:30||121.14||121.12||121.14||121.12|32
1645623920000|2022-02-23 13:45:20|||||||||1734
1645623960000|2022-02-23 13:46:00|121.2|121.14|121.2|121.14|121.2|121.14|121.2|121.14|4441
1645623970000|2022-02-23 13:46:10|121.22|121.16|121.24|121.2|121.26|121.2|121.22|121.16|3184
1645623990000|2022-02-23 13:46:30|||||||||33
1645624020000|2022-02-23 13:47:00|||||||||12327
1645624060000|2022-02-23 13:47:40|121.28|121.22|121.26|121.2|121.3|121.22|121.26|121.2|22708
1645624070000|2022-02-23 13:47:50|121.22|121.18|121.22|121.16|121.24|121.18|121.2|121.12|7995
1645624090000|2022-02-23 13:48:10|||||||||100
1645624140000|2022-02-23 13:49:00|121.2||121.22||121.22||121.2||860
1645624150000|2022-02-23 13:49:10|121.24|121.14|121.2|121.14|121.24|121.14|121.18|121.14|5075
1645624190000|2022-02-23 13:49:50|121.22||121.2||121.22||121.2||37
1645624200000|2022-02-23 13:50:00|||||||||8260
1645624210000|2022-02-23 13:50:10|121.22|121.16|121.2|121.14|121.22|121.16|121.2|121.14|3759
1645624230000|2022-02-23 13:50:30|121.18|121.16|121.18|121.14|121.2|121.16|121.18|121.14|217
1645624240000|2022-02-23 13:50:40|121.16|121.12|121.12|121.04|121.16|121.12|121.12|121.02|5730
1645624250000|2022-02-23 13:50:50||121.06||121.06||121.06||121.06|0
1645624260000|2022-02-23 13:51:00|121.14|121.08|121.12|121.08|121.14|121.08|121.12|121.08|0
1645624320000|2022-02-23 13:52:00|121.1|121.06|121.02|120.96|121.1|121.06|121.02|120.96|3819
1645624330000|2022-02-23 13:52:10|121|120.94|121.02|120.94|121.02|120.94|121|120.94|0
1645624340000|2022-02-23 13:52:20|||||||||408
1645624350000|2022-02-23 13:52:30||120.96||120.94||120.96||120.94|0
1645624360000|2022-02-23 13:52:40|121||121||121||121||0
1645624380000|2022-02-23 13:53:00||120.96||120.96||120.96||120.96|1137
1645624400000|2022-02-23 13:53:20|121.02|120.98|121.02|120.96|121.04|121|121.02|120.96|9059
1645624420000|2022-02-23 13:53:40|121.04|120.98|121.04|120.96|121.04|120.98|121.04|120.96|1869
1645624430000|2022-02-23 13:53:50||120.98||120.98||120.98||120.98|0
1645624440000|2022-02-23 13:54:00|121.02||121.02||121.02||121.02||7417
1645624450000|2022-02-23 13:54:10|121.04|121|121.06|121|121.08|121|121.02|120.98|4511
1645624460000|2022-02-23 13:54:20|121.08||121.06||121.08||121.06||0
1645624470000|2022-02-23 13:54:30|||||||||800
1645624530000|2022-02-23 13:55:30|121.08|121.02|121.12|121.04|121.12|121.06|121.08|121.02|3387
1645624540000|2022-02-23 13:55:40|121.1|121.02|121.12|121.06|121.12|121.06|121.08|121|414
1645624550000|2022-02-23 13:55:50|||||||||812
1645624570000|2022-02-23 13:56:10|||||||||3009
1645624580000|2022-02-23 13:56:20|121.14|121.08|121.14|121.08|121.14|121.08|121.14|121.06|10
1645624610000|2022-02-23 13:56:50||121.1||121.1||121.1||121.1|10535
1645624620000|2022-02-23 13:57:00|121.18|121.12|121.2|121.1|121.2|121.12|121.14|121.1|2731
1645624630000|2022-02-23 13:57:10|121.22|121.12|121.24|121.18|121.26|121.18|121.2|121.12|2006
1645624640000|2022-02-23 13:57:20|121.22||121.26||121.26||121.22||0
1645624650000|2022-02-23 13:57:30|121.22|121.16|121.22|121.16|121.22|121.16|121.22|121.16|1338
1645624660000|2022-02-23 13:57:40|121.2|121.14|121.18|121.1|121.2|121.14|121.18|121.1|11507
1645624680000|2022-02-23 13:58:00|121.16||121.14||121.16||121.14||0
1645624690000|2022-02-23 13:58:10|121.16||121.18||121.18||121.16||0
1645624710000|2022-02-23 13:58:30|121.2|121.12|121.18|121.12|121.2|121.12|121.18|121.12|1000
1645624720000|2022-02-23 13:58:40|121.2|121.14|121.24|121.18|121.26|121.18|121.2|121.14|1570
1645624760000|2022-02-23 13:59:20|||||||||2218
1645624780000|2022-02-23 13:59:40|121.26|121.2|121.24|121.18|121.28|121.2|121.24|121.18|4439
1645624790000|2022-02-23 13:59:50|121.22|121.14|121.18|121.1|121.22|121.16|121.18|121.1|1262
1645624810000|2022-02-23 14:00:10|121.2|121.12|121.2|121.12|121.22|121.14|121.2|121.12|14079
1645624820000|2022-02-23 14:00:20|121.22|121.14|121.24|121.16|121.24|121.16|121.22|121.14|1413
1645624840000|2022-02-23 14:00:40|||||||||1635
1645624860000|2022-02-23 14:01:00|||||||||278
1645624870000|2022-02-23 14:01:10|121.22||121.22||121.22||121.22||20000
1645624880000|2022-02-23 14:01:20|121.24||121.24||121.24||121.22||700
1645624890000|2022-02-23 14:01:30|121.26|121.18|121.26|121.2|121.28|121.2|121.26|121.18|11
1645624910000|2022-02-23 14:01:50|||||||||413
1645624930000|2022-02-23 14:02:10|121.28|121.22|121.28|121.24|121.3|121.24|121.28|121.22|2361
1645624940000|2022-02-23 14:02:20|121.26|121.22|121.16|121.1|121.26|121.22|121.16|121.1|7185
1645624950000|2022-02-23 14:02:30||121.12||121.12||121.12||121.12|0
1645624960000|2022-02-23 14:02:40|121.12|121.1|121.12|121.06|121.14|121.1|121.1|121|2221
1645624980000|2022-02-23 14:03:00|121.08|121.04|121.04|120.96|121.08|121.04|121.04|120.96|7801
1645624990000|2022-02-23 14:03:10|121.06|120.98|121.04|120.98|121.08|121.02|121.04|120.98|2728
1645625000000|2022-02-23 14:03:20|||||||||2000
1645625010000|2022-02-23 14:03:30||121||121||121||121|40
1645625020000|2022-02-23 14:03:40|121.02|120.98|121.02|120.96|121.02|120.98|121.02|120.96|1494
1645625030000|2022-02-23 14:03:50|121.04||121.04||121.04||121.04||1600
1645625040000|2022-02-23 14:04:00|121.02||121.02||121.02||121.02||414
1645625050000|2022-02-23 14:04:10|121.04|120.98|121.12|121.02|121.12|121.04|121.04|120.98|399
1645625060000|2022-02-23 14:04:20||121.04||121.04||121.04||121.04|0
1645625080000|2022-02-23 14:04:40|121.14|121.06|121.12|121.06|121.14|121.06|121.12|121.06|0
1645625090000|2022-02-23 14:04:50|121.14||121.14||121.14||121.14||0
1645625100000|2022-02-23 14:05:00|121.1|121.04|121.04|120.96|121.1|121.06|121.02|120.94|2767
1645625110000|2022-02-23 14:05:10|121.06|120.94|121.02|120.94|121.06|120.94|121.02|120.94|514
1645625120000|2022-02-23 14:05:20|121.04|120.96|121.02|120.96|121.04|120.96|121.02|120.96|0
1645625160000|2022-02-23 14:06:00|121.06||121.06||121.06||121.06||414
1645625170000|2022-02-23 14:06:10||120.98||120.98||120.98||120.96|0
1645625180000|2022-02-23 14:06:20|121.08|121|121.06|121|121.08|121.02|121.04|120.98|2815
1645625200000|2022-02-23 14:06:40|121.08|121.02|121.08|121|121.1|121.06|121.08|121|3213
1645625210000|2022-02-23 14:06:50|121.04|120.98|121.02|120.96|121.06|120.98|121.02|120.96|3724
1645625220000|2022-02-23 14:07:00||120.98||120.98||120.98||120.98|414
1645625270000|2022-02-23 14:07:50|121.06|121|121.08|121|121.1|121|121.06|121|1808
1645625280000|2022-02-23 14:08:00|121.1|121.02|121.1|121.02|121.1|121.02|121.1|121.02|0
1645625320000|2022-02-23 14:08:40|121.12|121.1|121.16|121.1|121.18|121.12|121.12|121.06|9522
1645625330000|2022-02-23 14:08:50|121.18|121.12|121.24|121.16|121.24|121.16|121.18|121.12|180
1645625340000|2022-02-23 14:09:00|121.22|121.14|121.16|121.1|121.22|121.14|121.16|121.06|1959
1645625350000|2022-02-23 14:09:10||121.06||121.08||121.08||121.06|0
1645625360000|2022-02-23 14:09:20||121.1||121.1||121.1||121.1|0
1645625370000|2022-02-23 14:09:30|121.18||121.18||121.18||121.18||0
1645625380000|2022-02-23 14:09:40|121.2|121.12|121.24|121.16|121.24|121.16|121.2|121.12|3444
1645625400000|2022-02-23 14:10:00|121.26|121.18|121.24|121.18|121.28|121.18|121.24|121.18|576
1645625410000|2022-02-23 14:10:10|121.26|121.2|121.26|121.16|121.28|121.2|121.22|121.16|27901
1645625420000|2022-02-23 14:10:20|121.28|121.18|121.24|121.18|121.28|121.18|121.24|121.18|0
1645625450000|2022-02-23 14:10:50|121.22|121.16|121.22|121.16|121.22|121.18|121.2|121.16|1496
1645625470000|2022-02-23 14:11:10|121.24|121.18|121.28|121.18|121.28|121.18|121.24|121.18|726
1645625490000|2022-02-23 14:11:30|121.3|121.22|121.26|121.2|121.3|121.22|121.26|121.18|356
1645625500000|2022-02-23 14:11:40|121.28|121.22|121.28|121.22|121.3|121.22|121.28|121.22|623
1645625510000|2022-02-23 14:11:50|121.3|121.2|121.22|121.1|121.3|121.2|121.2|121.1|29972
1645625520000|2022-02-23 14:12:00||121.12||121.14||121.14||121.12|5677
1645625530000|2022-02-23 14:12:10|121.2||121.2||121.2||121.2||0
1645625550000|2022-02-23 14:12:30|||||||||1962
1645625560000|2022-02-23 14:12:40|||||||||33002
1645625570000|2022-02-23 14:12:50|||||||||6785
1645625580000|2022-02-23 14:13:00|||||||||5000
1645625620000|2022-02-23 14:13:40|121.22|121.16|121.22|121.16|121.22|121.16|121.2|121.14|6376
1645625630000|2022-02-23 14:13:50|||||||||6435
1645625640000|2022-02-23 14:14:00|121.24|121.18|121.22|121.16|121.24|121.18|121.2|121.16|2983
1645625650000|2022-02-23 14:14:10|||||||||5000
1645625660000|2022-02-23 14:14:20|121.2|121.14|121.2|121.14|121.22|121.14|121.18|121.14|2088
1645625670000|2022-02-23 14:14:30|||||||||48527
1645625700000|2022-02-23 14:15:00|121.22|121.16|121.26|121.2|121.28|121.2|121.22|121.16|4548
1645625710000|2022-02-23 14:15:10||121.22||121.22||121.24||121.2|6066
1645625730000|2022-02-23 14:15:30|121.3|121.26|121.32|121.26|121.34|121.3|121.3|121.26|2134
1645625750000|2022-02-23 14:15:50|121.34|121.28|121.36|121.28|121.38|121.28|121.34|121.28|705
1645625770000|2022-02-23 14:16:10|121.32||121.32||121.36||121.32||0
1645625820000|2022-02-23 14:17:00|121.34|121.3|121.36|121.3|121.38|121.32|121.34|121.28|5792
1645625830000|2022-02-23 14:17:10|121.32|121.26|121.32|121.3|121.32|121.3|121.32|121.26|1574
1645625840000|2022-02-23 14:17:20|121.36|121.32|121.34|121.32|121.36|121.32|121.34|121.32|2
1645625850000|2022-02-23 14:17:30|121.38|121.34|121.38|121.32|121.42|121.34|121.38|121.32|46
1645625870000|2022-02-23 14:17:50|121.36|121.3|121.28|121.22|121.36|121.3|121.28|121.22|4937
1645625880000|2022-02-23 14:18:00|121.26|121.2|121.28|121.18|121.28|121.2|121.24|121.16|2866
1645625890000|2022-02-23 14:18:10|121.26|121.2|121.26|121.2|121.26|121.2|121.26|121.2|0
1645625900000|2022-02-23 14:18:20|121.28|121.22|121.34|121.26|121.36|121.3|121.28|121.22|2831
1645625940000|2022-02-23 14:19:00|||||||||4500
1645625950000|2022-02-23 14:19:10|121.36|121.28|121.36|121.28|121.38|121.3|121.36|121.26|656
1645625960000|2022-02-23 14:19:20|121.34|121.26|121.32|121.26|121.34|121.28|121.32|121.26|1571
1645625970000|2022-02-23 14:19:30|||||||||1650
1645625990000|2022-02-23 14:19:50|121.3|121.24|121.24|121.2|121.3|121.24|121.24|121.2|1752
1645626000000|2022-02-23 14:20:00|121.26|121.22|121.26|121.22|121.28|121.22|121.26|121.22|1770
1645626010000|2022-02-23 14:20:10||121.2||121.2||121.2||121.2|0
1645626020000|2022-02-23 14:20:20||121.22||121.22||121.22||121.22|0
1645626030000|2022-02-23 14:20:30||121.24||121.22||121.24||121.22|1000
1645626050000|2022-02-23 14:20:50|121.3|121.24|121.32|121.24|121.32|121.24|121.3|121.24|2
1645626060000|2022-02-23 14:21:00|121.3|121.22|121.3|121.24|121.3|121.24|121.3|121.22|0
1645626110000|2022-02-23 14:21:50|121.32||121.3||121.32||121.28||2300
1645626120000|2022-02-23 14:22:00|121.32|121.22|121.32|121.24|121.36|121.28|121.26|121.2|11828
1645626140000|2022-02-23 14:22:20|121.3||121.3||121.3||121.3||0
1645626160000|2022-02-23 14:22:40|121.32|121.26|121.36|121.3|121.38|121.32|121.32|121.26|6577
1645626170000|2022-02-23 14:22:50|121.34|121.28|121.32|121.24|121.34|121.28|121.32|121.24|1460
1645626180000|2022-02-23 14:23:00|121.3||121.3||121.3||121.3||564
1645626190000|2022-02-23 14:23:10|121.32||121.32||121.32||121.3||378
1645626220000|2022-02-23 14:23:40|121.3||121.3||121.3||121.3||41
1645626240000|2022-02-23 14:24:00|121.32|121.3|121.3|121.24|121.38|121.32|121.3|121.24|8136
1645626250000|2022-02-23 14:24:10|||||||||16978
1645626260000|2022-02-23 14:24:20|121.28|121.22|121.22|121.14|121.28|121.22|121.22|121.14|5567
1645626270000|2022-02-23 14:24:30|121.24|121.16|121.22|121.14|121.24|121.16|121.22|121.14|0
1645626280000|2022-02-23 14:24:40|121.24|121.16|121.24|121.16|121.24|121.16|121.22|121.14|548
1645626290000|2022-02-23 14:24:50|121.26|121.18|121.28|121.2|121.28|121.2|121.26|121.18|16417
1645626300000|2022-02-23 14:25:00|121.26|121.16|121.24|121.18|121.26|121.2|121.22|121.16|2582
1645626310000|2022-02-23 14:25:10|121.26|121.16|121.26|121.2|121.28|121.2|121.24|121.16|0
1645626350000|2022-02-23 14:25:50|121.24|121.16|121.24|121.18|121.24|121.18|121.24|121.14|1423
1645626360000|2022-02-23 14:26:00|121.22|121.14|121.14|121.06|121.22|121.14|121.14|121.06|4462
1645626370000|2022-02-23 14:26:10|||||||||1344
1645626400000|2022-02-23 14:26:40|||||||||1743
1645626410000|2022-02-23 14:26:50|||||||||168
1645626420000|2022-02-23 14:27:00|||||||||154
1645626430000|2022-02-23 14:27:10|121.12||121.12||121.12||121.12||0
1645626450000|2022-02-23 14:27:30|121.1|121.04|121.06|120.98|121.1|121.04|121.06|120.96|6052
1645626460000|2022-02-23 14:27:40|121.08|121|121.14|121.08|121.14|121.08|121.08|121|13129
1645626470000|2022-02-23 14:27:50|121.18|121.1|121.14|121.1|121.18|121.1|121.14|121.08|3377
1645626500000|2022-02-23 14:28:20|121.18||121.18||121.18||121.18||4124
1645626510000|2022-02-23 14:28:30|121.16|121.08|121.12|121.08|121.16|121.08|121.12|121.08|7023
1645626550000|2022-02-23 14:29:10|121.16|121.1|121.22|121.14|121.24|121.14|121.16|121.1|7208
1645626560000|2022-02-23 14:29:20|121.2||121.2||121.22||121.2||0
1645626580000|2022-02-23 14:29:40|121.22|121.16|121.2|121.14|121.24|121.16|121.2|121.14|25
1645626590000|2022-02-23 14:29:50|121.22|121.16|121.24|121.18|121.24|121.18|121.2|121.16|153771
1645626600000|2022-02-23 14:30:00|121.22|121.14|121.12|121.04|121.22|121.16|121.1|121|5531
1645626610000|2022-02-23 14:30:10|121.1|121|121.08|121.02|121.14|121.08|121.04|121|21990
1645626620000|2022-02-23 14:30:20|121.02|121|121.06|120.96|121.08|121.02|121|120.94|30393
1645626630000|2022-02-23 14:30:30|121.08|120.98|121.08|121.02|121.08|121.02|121.08|120.98|11
1645626650000|2022-02-23 14:30:50|121.1|121.04|121.1|121.02|121.1|121.06|121.1|121.02|4119
1645626680000|2022-02-23 14:31:20|121.08||121.08||121.08||121.08||300
1645626690000|2022-02-23 14:31:30|121.1|121.04|121.06|121.02|121.1|121.04|121.06|121.02|9419
1645626700000|2022-02-23 14:31:40|121.08|121.1|121.06|121.02|121.12|121.1|121.06|121.02|6990
1645626710000|2022-02-23 14:31:50|121.1||121.1||121.1||121.08||140
1645626720000|2022-02-23 14:32:00|121.08|120.98|121.04|120.98|121.08|121.02|121.04|120.96|6404
1645626750000|2022-02-23 14:32:30|121.02|120.96|120.98|120.92|121.02|120.96|120.98|120.92|5273
1645626760000|2022-02-23 14:32:40|121|120.94|121|120.94|121|120.98|121|120.94|2559
1645626770000|2022-02-23 14:32:50||120.96||120.96||120.96||120.96|453
1645626780000|2022-02-23 14:33:00|120.96|120.94|121.06|120.96|121.08|120.98|120.96|120.9|56587
1645626790000|2022-02-23 14:33:10|121.08|120.98|121.1|121.04|121.12|121.04|121.08|120.98|11038
1645626800000|2022-02-23 14:33:20|121.04|121.02|121.08|121.02|121.1|121.04|121.04|121.02|1943
1645626820000|2022-02-23 14:33:40|||||||||2
1645626830000|2022-02-23 14:33:50|121.1|121.04|121.1|121.04|121.12|121.08|121.08|121.04|9306
1645626840000|2022-02-23 14:34:00|121.08|121.02|121.16|121.08|121.16|121.08|121.08|121.02|1972
1645626850000|2022-02-23 14:34:10|121.18|121.1|121.22|121.12|121.22|121.18|121.18|121.1|1240
1645626860000|2022-02-23 14:34:20||121.14||121.14||121.14||121.14|0
1645626870000|2022-02-23 14:34:30|121.24|121.16|121.24|121.16|121.26|121.16|121.24|121.16|2
1645626880000|2022-02-23 14:34:40|121.22||121.24||121.24||121.22||0
1645626890000|2022-02-23 14:34:50|121.22||121.22||121.22||121.22||0
1645626900000|2022-02-23 14:35:00|121.2|121.14|121.16|121.1|121.2|121.14|121.14|121.1|17479
1645626910000|2022-02-23 14:35:10|121.18|121.08|121.16|121.1|121.18|121.1|121.14|121.06|4515
1645626920000|2022-02-23 14:35:20|121.14|121.06|121.1|121.04|121.14|121.06|121.08|121|54797
1645626930000|2022-02-23 14:35:30|121.12|121.06|121.14|121.06|121.16|121.06|121.12|121.06|700
1645626940000|2022-02-23 14:35:40||121.04||121.06||121.06||121.04|0
1645626950000|2022-02-23 14:35:50|121.12||121.14||121.14||121.12||500
1645626960000|2022-02-23 14:36:00|121.12||121.14||121.14||121.12||0
1645626980000|2022-02-23 14:36:20|121.16|121.08|121.18|121.14|121.2|121.16|121.14|121.08|14624
1645626990000|2022-02-23 14:36:30|121.22|121.16|121.22|121.16|121.22|121.16|121.22|121.14|690
1645627000000|2022-02-23 14:36:40|121.26|121.18|121.36|121.28|121.36|121.28|121.26|121.18|6379
1645627020000|2022-02-23 14:37:00||121.3||121.28||121.3||121.28|471
1645627030000|2022-02-23 14:37:10||121.3||121.3||121.3||121.28|15
1645627050000|2022-02-23 14:37:30|121.34|121.32|121.34|121.28|121.34|121.32|121.34|121.28|1993
1645627070000|2022-02-23 14:37:50|121.32|121.24|121.22|121.18|121.32|121.26|121.2|121.16|9183
1645627080000|2022-02-23 14:38:00|121.24|121.2|121.42|121.32|121.44|121.32|121.24|121.2|3559
1645627090000|2022-02-23 14:38:10|121.4|121.28|121.3|121.24|121.42|121.28|121.3|121.24|2528
1645627100000|2022-02-23 14:38:20|121.32||121.32||121.34||121.32||0
1645627110000|2022-02-23 14:38:30|121.3|121.2|121.32|121.22|121.32|121.24|121.28|121.2|6677
1645627120000|2022-02-23 14:38:40|121.34|121.24|121.36|121.32|121.36|121.32|121.34|121.24|2687
1645627130000|2022-02-23 14:38:50|121.38|121.34|121.44|121.36|121.46|121.4|121.38|121.34|7563
1645627140000|2022-02-23 14:39:00|121.46|121.38|121.58|121.46|121.58|121.46|121.46|121.38|3774
1645627150000|2022-02-23 14:39:10|121.56||121.56||121.56||121.56||0
1645627160000|2022-02-23 14:39:20|||||||||19767
1645627170000|2022-02-23 14:39:30|121.58|121.48|121.56|121.5|121.58|121.52|121.56|121.46|35675
1645627180000|2022-02-23 14:39:40|121.54|121.48|121.54|121.46|121.54|121.48|121.54|121.46|1399
1645627190000|2022-02-23 14:39:50|121.56|121.48|121.56|121.48|121.56|121.48|121.56|121.48|1254
1645627200000|2022-02-23 14:40:00|121.54|121.52|121.52|121.44|121.54|121.52|121.48|121.38|15237
1645627210000|2022-02-23 14:40:10|121.5|121.46|121.5|121.44|121.52|121.46|121.5|121.42|351
1645627220000|2022-02-23 14:40:20||121.42||121.42||121.42||121.42|0
1645627240000|2022-02-23 14:40:40|121.52|121.44|121.54|121.48|121.54|121.48|121.52|121.44|2518
1645627250000|2022-02-23 14:40:50|121.58|121.5|121.58|121.52|121.58|121.52|121.58|121.5|6509
1645627260000|2022-02-23 14:41:00|121.56|121.5|121.56|121.5|121.56|121.5|121.56|121.5|3495
1645627270000|2022-02-23 14:41:10|||||||||1198
1645627280000|2022-02-23 14:41:20|121.54|121.48|121.48|121.44|121.54|121.48|121.48|121.44|4450
1645627290000|2022-02-23 14:41:30|121.46|121.42|121.44|121.38|121.46|121.42|121.44|121.34|2141
1645627300000|2022-02-23 14:41:40|121.46|121.4|121.46|121.4|121.46|121.4|121.46|121.4|26401
1645627310000|2022-02-23 14:41:50|121.48|121.42|121.5|121.44|121.5|121.44|121.48|121.42|7060
1645627340000|2022-02-23 14:42:20|121.48||121.48||121.48||121.48||83
1645627350000|2022-02-23 14:42:30|121.5|121.46|121.54|121.52|121.58|121.52|121.5|121.46|7523
1645627360000|2022-02-23 14:42:40|121.58||121.58||121.58||121.58||17
1645627370000|2022-02-23 14:42:50||121.54||121.54||121.54||121.52|0
1645627380000|2022-02-23 14:43:00|121.6||121.58||121.6||121.58||3314
1645627390000|2022-02-23 14:43:10|121.56|121.52|121.54|121.48|121.56|121.52|121.52|121.44|9765
1645627400000|2022-02-23 14:43:20|121.52||121.52||121.54||121.52||0
1645627420000|2022-02-23 14:43:40|121.5|121.46|121.44|121.4|121.5|121.46|121.44|121.4|11376
1645627430000|2022-02-23 14:43:50|||||||||345
1645627440000|2022-02-23 14:44:00|121.46||121.46||121.46||121.44||1626
1645627460000|2022-02-23 14:44:20|121.44|121.38|121.42|121.38|121.44|121.38|121.42|121.32|5636
1645627470000|2022-02-23 14:44:30|121.4|121.34|121.36|121.28|121.4|121.34|121.36|121.26|1966
1645627480000|2022-02-23 14:44:40|121.38|121.3|121.38|121.32|121.38|121.34|121.36|121.3|2061
1645627500000|2022-02-23 14:45:00|121.4|121.34|121.48|121.44|121.5|121.44|121.4|121.34|8918
1645627510000|2022-02-23 14:45:10|121.5|121.46|121.5|121.46|121.5|121.46|121.48|121.44|3356
1645627520000|2022-02-23 14:45:20|121.52|121.44|121.52|121.46|121.52|121.46|121.52|121.44|1293
1645627540000|2022-02-23 14:45:40|121.5|121.44|121.44|121.38|121.5|121.44|121.44|121.36|6647
1645627550000|2022-02-23 14:45:50|121.46|121.4|121.48|121.4|121.5|121.4|121.46|121.4|1859
1645627560000|2022-02-23 14:46:00|121.46||121.46||121.46||121.46||7950
1645627570000|2022-02-23 14:46:10|121.44|121.38|121.34|121.28|121.44|121.38|121.34|121.28|9694
1645627580000|2022-02-23 14:46:20|121.32|121.3|121.26|121.16|121.32|121.3|121.26|121.16|15030
1645627590000|2022-02-23 14:46:30||121.18||121.18||121.18||121.16|0
1645627600000|2022-02-23 14:46:40|121.24|121.16|121.26|121.22|121.26|121.22|121.22|121.16|5386
1645627610000|2022-02-23 14:46:50|121.24|121.18|121.1|121.02|121.26|121.18|121.1|121|1578
1645627620000|2022-02-23 14:47:00|121.08|121.04|121.1|121.04|121.14|121.08|121.08|120.9|84579
1645627630000|2022-02-23 14:47:10||121.02||121.04||121.04||121.02|0
1645627660000|2022-02-23 14:47:40||121.06||121.06||121.06||121.06|1
1645627670000|2022-02-23 14:47:50|121.08|121.04|121|120.92|121.08|121.04|120.98|120.92|82319
1645627680000|2022-02-23 14:48:00|121.02|120.94|121.08|121|121.12|121.02|121.02|120.94|18552
1645627690000|2022-02-23 14:48:10|121.06|121.02|121.1|121.04|121.12|121.06|121.04|121.02|4476
1645627710000|2022-02-23 14:48:30|121.08|121.06|121.1|121.06|121.1|121.06|121.08|121.02|4853
1645627720000|2022-02-23 14:48:40|121.12|121.08|121.12|121.06|121.12|121.08|121.12|121.06|3
1645627730000|2022-02-23 14:48:50|121.1|121.04|121.1|121.04|121.1|121.04|121.1|121.04|1759
1645627740000|2022-02-23 14:49:00|121.12|121.06|121.16|121.08|121.18|121.08|121.12|121.06|4636
1645627750000|2022-02-23 14:49:10|121.14|121.06|121.02|120.94|121.14|121.08|121.02|120.94|10053
1645627760000|2022-02-23 14:49:20|121|120.96|120.98|120.92|121.02|120.98|120.98|120.9|17815
1645627770000|2022-02-23 14:49:30|121||120.98||121||120.98||0
1645627780000|2022-02-23 14:49:40|120.96|120.9|120.84|120.76|120.96|120.92|120.74|120.64|82646
1645627790000|2022-02-23 14:49:50|120.82|120.72|120.82|120.72|120.82|120.72|120.82|120.72|41
1645627800000|2022-02-23 14:50:00|120.84|120.74|120.84|120.76|120.88|120.8|120.84|120.74|4266
1645627810000|2022-02-23 14:50:10|120.82|120.74|120.56|120.46|120.82|120.74|120.56|120.46|7736
1645627820000|2022-02-23 14:50:20|120.54|120.44|120.48|120.38|120.54|120.44|120.44|120.34|8981
1645627830000|2022-02-23 14:50:30|120.5||120.5||120.5||120.5||30000
1645627840000|2022-02-23 14:50:40|120.52|120.4|120.5|120.42|120.52|120.42|120.5|120.4|0
1645627850000|2022-02-23 14:50:50|120.48|120.4|120.32|120.22|120.48|120.4|120.3|120.18|9627
1645627860000|2022-02-23 14:51:00|120.3||120.26||120.3||120.26||0
1645627870000|2022-02-23 14:51:10|120.24|120.18|120.28|120.2|120.28|120.24|120.22|120.08|6155
1645627880000|2022-02-23 14:51:20|||||||||1000
1645627890000|2022-02-23 14:51:30|||||||||14743
1645627900000|2022-02-23 14:51:40|||||||||5000
1645627910000|2022-02-23 14:51:50|120.26|120.16|120.22|120.16|120.26|120.18|120.18|120.08|10557
1645627920000|2022-02-23 14:52:00|120.24|120.18|120.36|120.26|120.36|120.26|120.22|120.16|25007
1645627930000|2022-02-23 14:52:10|120.34|120.3|120.4|120.3|120.4|120.3|120.34|120.3|14625
1645627940000|2022-02-23 14:52:20|120.38|120.26|120.32|120.24|120.38|120.26|120.32|120.24|644
1645627950000|2022-02-23 14:52:30||120.26||120.26||120.26||120.26|0
1645627970000|2022-02-23 14:52:50|120.3|120.28|120.32|120.28|120.32|120.28|120.3|120.28|83074
1645627980000|2022-02-23 14:53:00|120.36|120.3|120.38|120.32|120.38|120.34|120.36|120.3|2742
1645627990000|2022-02-23 14:53:10|120.4||120.38||120.4||120.38||0
1645628000000|2022-02-23 14:53:20|120.36|120.3|120.18|120.1|120.36|120.3|120.18|120.1|15500
1645628010000|2022-02-23 14:53:30|120.16|120.08|120.22|120.12|120.24|120.16|120.16|120.06|23580
1645628020000|2022-02-23 14:53:40|||||||||1693
1645628030000|2022-02-23 14:53:50|120.2|120.1|120.22|120.16|120.22|120.16|120.12|120.08|10939
1645628040000|2022-02-23 14:54:00|120.2|120.12|120.12|120.02|120.2|120.12|120.08|120.02|11409
1645628050000|2022-02-23 14:54:10|120.14|120.04|120.14|120.08|120.16|120.08|120.14|120.04|440
1645628060000|2022-02-23 14:54:20|120.12|120.04|120.1|120.04|120.12|120.04|120.1|120.04|314
1645628080000|2022-02-23 14:54:40|120.08|120.02|120.06|119.98|120.12|120.02|120.02|119.92|26944
1645628090000|2022-02-23 14:54:50|120.04|119.96|119.92|119.86|120.04|119.98|119.9|119.84|11254
1645628100000|2022-02-23 14:55:00|119.9|119.82|119.82|119.72|119.9|119.82|119.82|119.7|3386
1645628110000|2022-02-23 14:55:10|119.84|119.74|119.9|119.76|119.9|119.8|119.84|119.74|1797
1645628120000|2022-02-23 14:55:20|119.84|119.78|119.86|119.76|119.86|119.78|119.82|119.72|2001
1645628130000|2022-02-23 14:55:30|119.82|119.74|119.82|119.74|119.86|119.76|119.82|119.74|252
1645628140000|2022-02-23 14:55:40|119.84||119.84||119.84||119.84||0
1645628150000|2022-02-23 14:55:50|119.82|119.76|119.82|119.76|119.82|119.76|119.82|119.76|4000
1645628160000|2022-02-23 14:56:00|119.86|119.78|119.86|119.78|119.86|119.78|119.86|119.78|844
1645628170000|2022-02-23 14:56:10|||||||||736
1645628180000|2022-02-23 14:56:20|119.9|119.8|120.08|119.98|120.08|119.98|119.9|119.8|7905
1645628190000|2022-02-23 14:56:30|||||||||4181
1645628200000|2022-02-23 14:56:40|120.06|120|120.02|119.88|120.06|120|119.92|119.86|10488
1645628210000|2022-02-23 14:56:50|119.98|119.9|120.04|119.94|120.06|119.94|119.98|119.9|9600
1645628230000|2022-02-23 14:57:10|120.02|119.9|119.9|119.82|120.02|119.9|119.9|119.82|450
1645628240000|2022-02-23 14:57:20|||||||||61397
1645628250000|2022-02-23 14:57:30|119.92|119.84|120.02|119.94|120.06|119.98|119.92|119.84|20209
1645628260000|2022-02-23 14:57:40|120.04|120.02|120.08|120.04|120.08|120.04|120.04|119.94|1597
1645628270000|2022-02-23 14:57:50|120.06|120|120.06|120.02|120.06|120.04|120.06|119.98|9052
1645628280000|2022-02-23 14:58:00|120.04|120|120.08|119.98|120.08|120|119.94|119.9|47976
1645628290000|2022-02-23 14:58:10|120.06||120.06||120.06||120.06||3
1645628300000|2022-02-23 14:58:20|120.08|120|120.06|120|120.08|120|120.06|120|2
1645628310000|2022-02-23 14:58:30|120.04|119.98|120.02|119.92|120.04|119.98|119.98|119.88|10285
1645628320000|2022-02-23 14:58:40||119.94||119.94||119.94||119.94|4
1645628330000|2022-02-23 14:58:50|120|119.92|119.96|119.86|120|119.94|119.96|119.86|11633
1645628340000|2022-02-23 14:59:00||119.84||119.84||119.84||119.82|0
1645628350000|2022-02-23 14:59:10||119.86||119.86||119.86||119.84|10
1645628380000|2022-02-23 14:59:40||119.88||119.88||119.88||119.88|0
1645628400000|2022-02-23 15:00:00|119.94|119.86|119.78|119.74|119.94|119.86|119.78|119.72|13859
1645628410000|2022-02-23 15:00:10|119.76|119.72|119.8|119.76|119.8|119.76|119.76|119.64|12705
1645628420000|2022-02-23 15:00:20|119.78|119.72|119.8|119.72|119.8|119.72|119.78|119.68|5657
1645628430000|2022-02-23 15:00:30|119.78|119.7|119.8|119.72|119.8|119.72|119.76|119.7|192
1645628440000|2022-02-23 15:00:40|||||||||4413
1645628450000|2022-02-23 15:00:50|119.84|119.74|119.88|119.8|119.92|119.84|119.84|119.74|14859
1645628460000|2022-02-23 15:01:00||119.84||119.84||119.84||119.84|0
1645628470000|2022-02-23 15:01:10|119.9|119.82|119.98|119.9|120.02|119.9|119.9|119.82|11019
1645628480000|2022-02-23 15:01:20|120.02||120.02||120.02||120||0
1645628490000|2022-02-23 15:01:30|119.98||119.98||119.98||119.98||625
1645628510000|2022-02-23 15:01:50|120.02|119.98|119.96|119.88|120.06|120.02|119.96|119.88|14391
1645628520000|2022-02-23 15:02:00|119.94|119.86|119.74|119.66|119.94|119.86|119.74|119.64|12968
1645628530000|2022-02-23 15:02:10||119.68||119.68||119.68||119.68|0
1645628540000|2022-02-23 15:02:20|119.76|119.7|119.78|119.7|119.8|119.7|119.76|119.7|792
1645628560000|2022-02-23 15:02:40|119.76|119.68|119.76|119.7|119.76|119.7|119.68|119.56|10570
1645628570000|2022-02-23 15:02:50||119.72||119.72||119.72||119.72|1278
1645628580000|2022-02-23 15:03:00|119.74|119.7|119.68|119.6|119.74|119.7|119.68|119.58|31363
1645628590000|2022-02-23 15:03:10|119.7|119.62|119.7|119.62|119.7|119.62|119.7|119.62|5086
1645628600000|2022-02-23 15:03:20|119.68||119.68||119.68||119.68||0
1645628610000|2022-02-23 15:03:30|119.66|119.6|119.68|119.6|119.68|119.6|119.64|119.6|4178
1645628620000|2022-02-23 15:03:40|119.66|119.58|119.66|119.62|119.66|119.62|119.62|119.58|11105
1645628630000|2022-02-23 15:03:50|119.68|119.64|119.78|119.74|119.78|119.74|119.68|119.64|24794
1645628640000|2022-02-23 15:04:00|119.82|119.76|119.8|119.74|119.86|119.76|119.8|119.74|10125
1645628650000|2022-02-23 15:04:10|119.82|119.76|119.88|119.82|119.88|119.82|119.8|119.76|15871
1645628660000|2022-02-23 15:04:20|||||||||2500
1645628700000|2022-02-23 15:05:00|119.86|119.8|119.84|119.74|119.86|119.82|119.82|119.72|25517
1645628710000|2022-02-23 15:05:10|119.82|119.72|119.84|119.76|119.84|119.76|119.82|119.72|2634
1645628720000|2022-02-23 15:05:20|119.82|119.72|119.78|119.74|119.82|119.74|119.78|119.72|4859
1645628730000|2022-02-23 15:05:30|119.76|119.72|119.74|119.66|119.76|119.72|119.74|119.62|2753
1645628760000|2022-02-23 15:06:00||119.68||119.68||119.68||119.68|60
1645628770000|2022-02-23 15:06:10|119.76|119.7|119.9|119.78|119.9|119.78|119.76|119.7|6249
1645628780000|2022-02-23 15:06:20|119.88|119.8|119.7|119.66|119.88|119.8|119.7|119.66|3727
1645628790000|2022-02-23 15:06:30|119.72|119.62|119.66|119.62|119.74|119.62|119.66|119.62|3092
1645628800000|2022-02-23 15:06:40|119.68|119.64|119.68|119.64|119.7|119.64|119.68|119.62|1088
1645628810000|2022-02-23 15:06:50|119.7||119.7||119.7||119.7||0
1645628830000|2022-02-23 15:07:10|119.68|119.62|119.58|119.5|119.68|119.62|119.58|119.48|3267
1645628840000|2022-02-23 15:07:20|119.56|119.48|119.52|119.42|119.6|119.52|119.46|119.38|6447
1645628850000|2022-02-23 15:07:30|119.5|119.38|119.62|119.56|119.62|119.56|119.48|119.36|2877
1645628860000|2022-02-23 15:07:40|119.6|119.54|119.6|119.52|119.6|119.56|119.6|119.48|6693
1645628870000|2022-02-23 15:07:50|119.58|119.48|119.6|119.52|119.6|119.52|119.56|119.48|0
1645628880000|2022-02-23 15:08:00|119.58||119.6||119.6||119.56||3
1645628900000|2022-02-23 15:08:20|119.56|119.5|119.38|119.3|119.56|119.5|119.38|119.28|4397
1645628910000|2022-02-23 15:08:30|119.4|119.34|119.34|119.28|119.4|119.34|119.32|119.22|1384
1645628920000|2022-02-23 15:08:40|119.36|119.32|119.38|119.32|119.4|119.32|119.34|119.24|2058
1645628930000|2022-02-23 15:08:50|||||||||1
1645628940000|2022-02-23 15:09:00|119.36||119.38||119.38||119.36||1
1645628950000|2022-02-23 15:09:10|119.4|119.34|119.44|119.34|119.44|119.34|119.38|119.34|25665
1645628960000|2022-02-23 15:09:20|119.38|119.32|119.42|119.34|119.42|119.34|119.38|119.32|45433
1645628970000|2022-02-23 15:09:30|119.44|119.36|119.44|119.38|119.46|119.4|119.42|119.34|34774
1645628980000|2022-02-23 15:09:40|119.46|119.4|119.48|119.42|119.5|119.44|119.44|119.38|18556
1645628990000|2022-02-23 15:09:50|119.5||119.48||119.5||119.48||22514
1645629000000|2022-02-23 15:10:00|119.44|119.38|119.48|119.42|119.5|119.42|119.44|119.38|1302
1645629010000|2022-02-23 15:10:10|119.46|119.38|119.4|119.34|119.46|119.38|119.38|119.34|6615
1645629020000|2022-02-23 15:10:20|119.42|119.36|119.42|119.34|119.46|119.36|119.4|119.34|5732
1645629030000|2022-02-23 15:10:30|119.4|119.3|119.38|119.34|119.4|119.34|119.36|119.28|6901
1645629040000|2022-02-23 15:10:40|119.36|119.28|119.24|119.16|119.36|119.28|119.24|119.14|1025
1645629050000|2022-02-23 15:10:50|119.26|119.2|119.26|119.2|119.28|119.24|119.22|119.18|7690
1645629060000|2022-02-23 15:11:00|119.28|119.22|119.26|119.2|119.28|119.22|119.26|119.2|10306
1645629070000|2022-02-23 15:11:10||119.22||119.22||119.22||119.22|5000
1645629080000|2022-02-23 15:11:20|119.24|119.2|119.16|119.1|119.24|119.2|119.16|119.06|14794
1645629090000|2022-02-23 15:11:30|119.18|119.12|119.22|119.12|119.3|119.2|119.18|119.12|8505
1645629100000|2022-02-23 15:11:40||119.14||119.18||119.18||119.12|0
1645629110000|2022-02-23 15:11:50|119.18|119.12|119.22|119.16|119.22|119.16|119.18|119.12|6904
1645629120000|2022-02-23 15:12:00|119.2|119.14|119.12|119.06|119.2|119.14|119.1|119|8578
1645629130000|2022-02-23 15:12:10|119.14||119.14||119.14||119.14||1491
1645629140000|2022-02-23 15:12:20|119.12|119.08|119.16|119.08|119.16|119.1|119.12|119.06|6165
1645629150000|2022-02-23 15:12:30|119.18|119.12|119.3|119.2|119.3|119.2|119.16|119.12|4068
1645629160000|2022-02-23 15:12:40|119.32|119.24|119.3|119.22|119.34|119.24|119.28|119.2|1000
1645629170000|2022-02-23 15:12:50|119.28|119.2|119.28|119.2|119.28|119.22|119.28|119.2|0
1645629180000|2022-02-23 15:13:00|119.3|119.24|119.34|119.28|119.4|119.28|119.28|119.24|6895
1645629190000|2022-02-23 15:13:10|119.38|119.3|119.42|119.32|119.42|119.32|119.38|119.3|1631
1645629200000|2022-02-23 15:13:20|119.44|119.34|119.48|119.38|119.5|119.38|119.42|119.34|0
1645629210000|2022-02-23 15:13:30|119.46|119.36|119.38|119.28|119.46|119.36|119.34|119.28|13564
1645629220000|2022-02-23 15:13:40|119.34||119.34||119.34||119.34||8399
1645629230000|2022-02-23 15:13:50|119.38|119.3|119.44|119.34|119.48|119.38|119.38|119.28|4915
1645629240000|2022-02-23 15:14:00|119.42||119.42||119.42||119.42||0
1645629250000|2022-02-23 15:14:10|119.46|119.36|119.48|119.38|119.48|119.4|119.46|119.34|1693
1645629260000|2022-02-23 15:14:20|119.46|119.36|119.4|119.3|119.46|119.36|119.34|119.24|9681
1645629270000|2022-02-23 15:14:30|119.38|119.28|119.4|119.3|119.4|119.3|119.36|119.24|17821
1645629280000|2022-02-23 15:14:40|119.42|119.32|119.4|119.38|119.56|119.46|119.4|119.32|56719
1645629290000|2022-02-23 15:14:50|119.36|119.32|119.32|119.24|119.36|119.32|119.28|119.24|7
1645629300000|2022-02-23 15:15:00|119.3|119.2|119.22|119.16|119.3|119.2|119.22|119.16|1703
1645629310000|2022-02-23 15:15:10|119.2||119.2||119.2||119.2||4437
1645629340000|2022-02-23 15:15:40|119.18||119.18||119.18||119.18||673
1645629350000|2022-02-23 15:15:50|119.2|119.14|119.18|119.14|119.2|119.14|119.18|119.14|632
1645629360000|2022-02-23 15:16:00|119.16|119.1|119.16|119.12|119.16|119.12|119.16|119.1|5803
1645629370000|2022-02-23 15:16:10|||||||||8461
1645629380000|2022-02-23 15:16:20|119.18|119.16|119.18|119.12|119.18|119.16|119.18|119.12|12190
1645629390000|2022-02-23 15:16:30|119.16||119.18||119.18||119.16||0
1645629410000|2022-02-23 15:16:50|119.16|119.1|119.14|119.06|119.16|119.1|119.12|119.02|2007
1645629420000|2022-02-23 15:17:00|119.12||119.14||119.14||119.12||0
1645629430000|2022-02-23 15:17:10|119.1||119.14||119.14||119.1||0
1645629440000|2022-02-23 15:17:20|119.08|119.04|118.96|118.86|119.08|119.04|118.92|118.78|12716
1645629450000|2022-02-23 15:17:30|118.98|118.88|118.96|118.9|118.98|118.94|118.96|118.88|2205
1645629460000|2022-02-23 15:17:40|118.98|118.94|118.98|118.9|118.98|118.94|118.98|118.9|10053
1645629470000|2022-02-23 15:17:50|119.02|118.92|119.02|118.94|119.02|118.94|119|118.92|1944
1645629480000|2022-02-23 15:18:00|119.04|118.98|119.2|119.1|119.22|119.1|119.02|118.98|11255
1645629490000|2022-02-23 15:18:10|119.22||119.22||119.22||119.22||20000
1645629500000|2022-02-23 15:18:20|119.2|119.08|119.12|119.08|119.2|119.08|119.12|119.08|2517
1645629510000|2022-02-23 15:18:30|119.1|119.06|119.12|119.06|119.12|119.06|119.1|119.06|3071
1645629520000|2022-02-23 15:18:40||119.08||119.08||119.08||119.08|100
1645629530000|2022-02-23 15:18:50|119.08|119.06|119.12|119.04|119.12|119.06|119.06|118.98|3867
1645629540000|2022-02-23 15:19:00|119.1|119.06|119.06|118.98|119.12|119.06|119.06|118.98|10057
1645629550000|2022-02-23 15:19:10|119.04|118.96|118.98|118.9|119.04|118.96|118.98|118.9|570
1645629560000|2022-02-23 15:19:20|119|118.86|118.9|118.82|119|118.86|118.9|118.82|977
1645629570000|2022-02-23 15:19:30|118.92||118.92||118.94||118.92||0
1645629580000|2022-02-23 15:19:40|118.94||118.94||118.94||118.94||0
1645629590000|2022-02-23 15:19:50|118.96|118.86|119.04|118.96|119.04|118.96|118.96|118.86|2014
1645629600000|2022-02-23 15:20:00|119|118.94|118.98|118.92|119|118.94|118.98|118.86|3880
1645629610000|2022-02-23 15:20:10|119||118.98||119||118.98||0
1645629620000|2022-02-23 15:20:20|119|118.94|119.1|119.02|119.14|119.02|119|118.94|7286
1645629630000|2022-02-23 15:20:30|119.12|119.04|119.12|119.04|119.16|119.06|119.1|119.04|1029
1645629640000|2022-02-23 15:20:40|119.1|119.02|119.1|119.02|119.12|119.02|119.08|119.02|2482
1645629650000|2022-02-23 15:20:50||119.06||119.06||119.06||119.06|1094
1645629660000|2022-02-23 15:21:00|119.16|119.08|119.22|119.12|119.22|119.12|119.16|119.08|4652
1645629670000|2022-02-23 15:21:10|119.2||119.2||119.2||119.2||0
1645629680000|2022-02-23 15:21:20|119.22|119.1|119.12|119.06|119.22|119.1|119.12|119.06|8883
1645629700000|2022-02-23 15:21:40|||||||||147
1645629720000|2022-02-23 15:22:00|119.1|119.04|119.1|119.04|119.1|119.06|119.1|119.04|10308
1645629730000|2022-02-23 15:22:10|119.14|119.06|119.16|119.1|119.2|119.12|119.14|119.06|13254
1645629740000|2022-02-23 15:22:20|119.14|119.08|119.06|119|119.14|119.08|119.04|118.94|7528
1645629750000|2022-02-23 15:22:30|119.08||119.06||119.1||119.06||0
1645629760000|2022-02-23 15:22:40|||||||||5339
1645629780000|2022-02-23 15:23:00|119.1|119.02|119.1|119.02|119.1|119.02|119.1|119.02|25297
1645629800000|2022-02-23 15:23:20||119||119.02||119.02||119|1980
1645629810000|2022-02-23 15:23:30|119.06|119|118.86|118.76|119.06|119|118.86|118.72|3010
1645629820000|2022-02-23 15:23:40|118.84|118.74|118.84|118.74|118.84|118.74|118.84|118.74|117
1645629830000|2022-02-23 15:23:50|118.82|118.76|118.86|118.78|118.88|118.82|118.82|118.76|4053
1645629840000|2022-02-23 15:24:00|118.84|118.76|118.84|118.74|118.84|118.82|118.84|118.74|324
1645629850000|2022-02-23 15:24:10|118.82|118.72|118.72|118.64|118.82|118.72|118.72|118.62|1710
1645629860000|2022-02-23 15:24:20|118.7|118.62|118.7|118.62|118.7|118.62|118.7|118.6|0
1645629870000|2022-02-23 15:24:30|118.66|118.6|118.64|118.58|118.66|118.64|118.64|118.58|311
1645629880000|2022-02-23 15:24:40|118.66|118.6|118.7|118.6|118.74|118.64|118.66|118.58|15454
1645629890000|2022-02-23 15:24:50|118.68|118.62|118.68|118.6|118.68|118.62|118.68|118.6|12072
1645629900000|2022-02-23 15:25:00||118.62||118.62||118.62||118.62|0
1645629920000|2022-02-23 15:25:20|118.66|118.6|118.62|118.54|118.66|118.6|118.62|118.54|1781
1645629930000|2022-02-23 15:25:30|118.6|118.56|118.62|118.54|118.62|118.56|118.6|118.54|121
1645629940000|2022-02-23 15:25:40|118.6|118.52|118.54|118.44|118.6|118.52|118.52|118.42|14879
1645629950000|2022-02-23 15:25:50|||||||||73
1645629960000|2022-02-23 15:26:00|118.56|118.48|118.54|118.48|118.56|118.48|118.52|118.48|11
1645629970000|2022-02-23 15:26:10|118.52|118.46|118.52|118.42|118.52|118.46|118.52|118.4|5001
1645629990000|2022-02-23 15:26:30|118.5|118.44|118.48|118.44|118.5|118.44|118.48|118.44|31
1645630000000|2022-02-23 15:26:40|118.46|118.42|118.44|118.34|118.48|118.42|118.42|118.32|3653
1645630010000|2022-02-23 15:26:50|118.42|118.32|118.38|118.32|118.44|118.36|118.38|118.32|299
1645630020000|2022-02-23 15:27:00|118.4||118.38||118.4||118.38||24
1645630030000|2022-02-23 15:27:10|118.4|118.34|118.42|118.36|118.42|118.36|118.4|118.34|2255
1645630040000|2022-02-23 15:27:20|118.4||118.42||118.42||118.4||533
1645630050000|2022-02-23 15:27:30|118.4||118.4||118.4||118.4||0
1645630060000|2022-02-23 15:27:40|118.38|118.34|118.36|118.32|118.38|118.34|118.36|118.26|1944
1645630070000|2022-02-23 15:27:50||118.28||118.32||118.32||118.26|559
1645630080000|2022-02-23 15:28:00|118.34|118.26|118.3|118.26|118.34|118.26|118.3|118.26|311
1645630100000|2022-02-23 15:28:20|118.28|118.22|118.26|118.18|118.28|118.22|118.26|118.14|2444
1645630110000|2022-02-23 15:28:30|118.3|118.22|118.26|118.18|118.38|118.3|118.26|118.18|27931
1645630130000|2022-02-23 15:28:50|118.24|118.16|118.18|118.1|118.26|118.18|118.18|118.08|8760
1645630140000|2022-02-23 15:29:00|118.2|118.14|118.28|118.22|118.28|118.22|118.2|118.14|8612
1645630150000|2022-02-23 15:29:10|118.32|118.24|118.36|118.26|118.36|118.26|118.32|118.22|4478
1645630160000|2022-02-23 15:29:20|118.4|118.28|118.38|118.26|118.44|118.36|118.38|118.26|19044
1645630170000|2022-02-23 15:29:30|||||||||25800
1645630180000|2022-02-23 15:29:40|118.36|118.28|118.3|118.18|118.36|118.28|118.3|118.18|4070
1645630190000|2022-02-23 15:29:50||118.22||118.18||118.22||118.18|0
1645630200000|2022-02-23 15:30:00|118.28|118.2|118.26|118.18|118.3|118.2|118.26|118.14|21
1645630210000|2022-02-23 15:30:10|||||||||16000
1645630220000|2022-02-23 15:30:20|118.22||118.22||118.26||118.22||5544
1645630230000|2022-02-23 15:30:30|118.24|118.16|118.2|118.12|118.24|118.16|118.18|118.12|5086
1645630240000|2022-02-23 15:30:40|118.18|118.14|118.2|118.14|118.2|118.14|118.18|118.14|2712
1645630250000|2022-02-23 15:30:50|118.22|118.16|118.22|118.14|118.26|118.16|118.22|118.14|10222
1645630260000|2022-02-23 15:31:00|118.2||118.2||118.2||118.2||0
1645630270000|2022-02-23 15:31:10|||||||||836
1645630280000|2022-02-23 15:31:20|118.18|118.12|118.14|118.06|118.18|118.12|118.08|118.02|5111
1645630290000|2022-02-23 15:31:30|118.1||118.14||118.14||118.1||828
1645630300000|2022-02-23 15:31:40|118.16|118.08|118.3|118.22|118.3|118.22|118.16|118.08|17652
1645630310000|2022-02-23 15:31:50|118.34|118.24|118.34|118.28|118.34|118.28|118.3|118.24|4528
1645630340000|2022-02-23 15:32:20|118.32|118.26|118.26|118.16|118.32|118.26|118.26|118.16|19717
1645630350000|2022-02-23 15:32:30|118.3|118.18|118.28|118.22|118.32|118.22|118.26|118.18|3385
1645630360000|2022-02-23 15:32:40|118.34|118.24|118.32|118.26|118.34|118.28|118.3|118.22|14933
1645630370000|2022-02-23 15:32:50|118.34|118.28|118.32|118.24|118.34|118.28|118.3|118.22|3408
1645630380000|2022-02-23 15:33:00|118.34|118.22|118.32|118.26|118.34|118.3|118.32|118.22|1880
1645630390000|2022-02-23 15:33:10|118.34||118.34||118.34||118.34||528
1645630400000|2022-02-23 15:33:20|118.32||118.32||118.32||118.32||30
1645630410000|2022-02-23 15:33:30|118.34|118.24|118.3|118.22|118.34|118.26|118.26|118.2|24037
1645630420000|2022-02-23 15:33:40|118.32|118.24|118.32|118.24|118.32|118.24|118.32|118.24|931
1645630430000|2022-02-23 15:33:50|118.34|118.26|118.34|118.28|118.34|118.28|118.34|118.26|2773
1645630440000|2022-02-23 15:34:00|118.38|118.3|118.36|118.32|118.42|118.32|118.36|118.3|8830
1645630450000|2022-02-23 15:34:10|118.34|118.3|118.34|118.28|118.34|118.3|118.32|118.26|3348
1645630460000|2022-02-23 15:34:20|118.36||118.34||118.36||118.34||0
1645630470000|2022-02-23 15:34:30|118.36|118.3|118.36|118.3|118.36|118.3|118.36|118.3|434
1645630480000|2022-02-23 15:34:40||118.32||118.32||118.32||118.32|0
1645630490000|2022-02-23 15:34:50|118.4|118.34|118.4|118.34|118.42|118.36|118.4|118.32|4228
1645630500000|2022-02-23 15:35:00|118.44|118.36|118.48|118.4|118.5|118.4|118.44|118.36|7987
1645630510000|2022-02-23 15:35:10|118.52|118.42|118.6|118.52|118.62|118.52|118.5|118.42|1319
1645630520000|2022-02-23 15:35:20|118.62|118.54|118.58|118.54|118.64|118.58|118.58|118.52|10486
1645630530000|2022-02-23 15:35:30|||||||||7576
1645630540000|2022-02-23 15:35:40|118.56|118.52|118.56|118.5|118.56|118.52|118.56|118.5|1705
1645630550000|2022-02-23 15:35:50|118.58||118.56||118.58||118.56||2122
1645630560000|2022-02-23 15:36:00|118.52|118.48|118.48|118.44|118.56|118.48|118.48|118.36|6446
1645630570000|2022-02-23 15:36:10|118.46|118.38|118.38|118.3|118.46|118.44|118.36|118.28|480
1645630580000|2022-02-23 15:36:20|118.4|118.36|118.44|118.38|118.46|118.38|118.4|118.32|3231
1645630590000|2022-02-23 15:36:30|118.46|118.4|118.5|118.4|118.5|118.44|118.46|118.4|6444
1645630600000|2022-02-23 15:36:40|118.48||118.48||118.5||118.48||1102
1645630610000|2022-02-23 15:36:50|118.54|118.42|118.62|118.52|118.62|118.52|118.54|118.42|9290
1645630620000|2022-02-23 15:37:00|118.6|118.54|118.54|118.46|118.6|118.54|118.52|118.46|9600
1645630630000|2022-02-23 15:37:10|118.52|118.48|118.54|118.48|118.54|118.48|118.52|118.46|8028
1645630640000|2022-02-23 15:37:20|118.5|118.46|118.46|118.38|118.5|118.46|118.44|118.34|7365
1645630650000|2022-02-23 15:37:30|118.5|118.4|118.54|118.44|118.54|118.44|118.48|118.4|8846
1645630660000|2022-02-23 15:37:40|118.52|118.4|118.46|118.4|118.52|118.4|118.46|118.38|297
1645630670000|2022-02-23 15:37:50|118.48|118.38|118.44|118.4|118.48|118.4|118.44|118.38|3756
1645630680000|2022-02-23 15:38:00|118.5|118.42|118.52|118.42|118.52|118.42|118.5|118.42|1520
1645630690000|2022-02-23 15:38:10|118.54|118.46|118.56|118.5|118.56|118.52|118.54|118.46|9955
1645630700000|2022-02-23 15:38:20|118.54||118.54||118.54||118.54||0
1645630710000|2022-02-23 15:38:30|118.5|118.46|118.54|118.46|118.54|118.46|118.5|118.42|2572
1645630720000|2022-02-23 15:38:40|118.52|118.44|118.52|118.44|118.52|118.46|118.5|118.44|11719
1645630740000|2022-02-23 15:39:00|118.5||118.48||118.5||118.48||0
1645630750000|2022-02-23 15:39:10|118.46|118.42|118.42|118.32|118.46|118.42|118.42|118.3|6128
1645630760000|2022-02-23 15:39:20||118.36||118.36||118.36||118.36|0
1645630780000|2022-02-23 15:39:40|118.4|118.3|118.38|118.28|118.4|118.3|118.38|118.24|1008
1645630790000|2022-02-23 15:39:50||118.32||118.32||118.32||118.32|0
1645630800000|2022-02-23 15:40:00|118.36||118.38||118.38||118.34||1500
1645630820000|2022-02-23 15:40:20|118.36|118.3|118.36|118.3|118.36|118.3|118.34|118.3|554
1645630830000|2022-02-23 15:40:30|118.34|118.28|118.34|118.3|118.34|118.3|118.34|118.28|2493
1645630840000|2022-02-23 15:40:40|118.32|118.28|118.3|118.26|118.36|118.3|118.3|118.2|11061
1645630850000|2022-02-23 15:40:50|118.28|118.22|118.28|118.24|118.28|118.24|118.28|118.2|570
1645630860000|2022-02-23 15:41:00|||||||||4203
1645630870000|2022-02-23 15:41:10||118.2||118.22||118.22||118.2|655
1645630880000|2022-02-23 15:41:20||118.24||118.24||118.24||118.24|0
1645630890000|2022-02-23 15:41:30|118.26|118.2|118.28|118.24|118.28|118.24|118.26|118.2|549
1645630900000|2022-02-23 15:41:40||118.22||118.22||118.22||118.22|9043
1645630910000|2022-02-23 15:41:50||118.24||118.24||118.24||118.24|0
1645630920000|2022-02-23 15:42:00||118.22||118.24||118.24||118.22|4008
1645630930000|2022-02-23 15:42:10|118.24|118.22|118.32|118.26|118.38|118.28|118.24|118.22|9863
1645630950000|2022-02-23 15:42:30|118.3|118.24|118.16|118.08|118.3|118.26|118.16|118.06|37226
1645630960000|2022-02-23 15:42:40|118.14|118.06|118.14|118.08|118.14|118.08|118.12|118.06|4500
1645630970000|2022-02-23 15:42:50|118.18|118.12|118.22|118.18|118.26|118.2|118.16|118.12|6862
1645630980000|2022-02-23 15:43:00|118.26|118.2|118.26|118.18|118.28|118.2|118.26|118.18|700
1645631000000|2022-02-23 15:43:20|118.28|118.2|118.26|118.18|118.28|118.2|118.24|118.18|0
1645631010000|2022-02-23 15:43:30|118.22|118.2|118.32|118.24|118.32|118.24|118.22|118.2|17314
1645631030000|2022-02-23 15:43:50|118.3||118.3||118.3||118.3||0
1645631040000|2022-02-23 15:44:00|||||||||95
1645631050000|2022-02-23 15:44:10|118.28|118.22|118.24|118.18|118.28|118.24|118.24|118.16|4413
1645631060000|2022-02-23 15:44:20||118.2||118.2||118.2||118.2|0
1645631070000|2022-02-23 15:44:30|118.22|118.18|118.2|118.1|118.22|118.18|118.2|118.1|2671
1645631080000|2022-02-23 15:44:40|118.18|118.08|118.14|118.08|118.18|118.08|118.14|118.06|292
1645631090000|2022-02-23 15:44:50|118.16|118.1|118.18|118.1|118.18|118.14|118.16|118.1|8329
1645631100000|2022-02-23 15:45:00|118.22|118.12|118.22|118.14|118.22|118.14|118.22|118.12|3668
1645631110000|2022-02-23 15:45:10|118.24|118.16|118.32|118.22|118.32|118.22|118.24|118.16|1798
1645631120000|2022-02-23 15:45:20|118.3||118.28||118.3||118.28||17047
1645631130000|2022-02-23 15:45:30|118.26|118.2|118.26|118.16|118.26|118.2|118.22|118.14|6916
1645631140000|2022-02-23 15:45:40|118.24|118.18|118.24|118.16|118.26|118.18|118.24|118.16|0
1645631150000|2022-02-23 15:45:50|118.26|118.18|118.24|118.18|118.26|118.18|118.24|118.16|2000
1645631160000|2022-02-23 15:46:00|118.26|118.2|118.3|118.22|118.3|118.22|118.26|118.2|2920
1645631170000|2022-02-23 15:46:10|118.26|118.2|118.24|118.18|118.26|118.2|118.24|118.18|3024
1645631180000|2022-02-23 15:46:20|118.26|118.2|118.3|118.2|118.3|118.2|118.26|118.2|12333
1645631190000|2022-02-23 15:46:30|118.32|118.24|118.4|118.32|118.4|118.32|118.32|118.24|7105
1645631200000|2022-02-23 15:46:40|118.36|118.28|118.36|118.3|118.36|118.3|118.36|118.26|1298
1645631210000|2022-02-23 15:46:50|118.34|118.26|118.3|118.24|118.36|118.3|118.3|118.2|1993
1645631220000|2022-02-23 15:47:00|118.28|118.2|118.18|118.1|118.3|118.2|118.18|118.08|3866
1645631230000|2022-02-23 15:47:10|118.16|118.12|118.12|118.06|118.16|118.12|118.12|118.06|12
1645631250000|2022-02-23 15:47:30|||||||||2
1645631260000|2022-02-23 15:47:40|118.1|118.04|118.08|118|118.1|118.04|118.06|118|2796
1645631270000|2022-02-23 15:47:50|118.04||118.08||118.08||118.04||0
1645631280000|2022-02-23 15:48:00|118.04|117.98|117.96|117.86|118.04|117.98|117.96|117.84|30710
1645631290000|2022-02-23 15:48:10|117.94|117.82|117.92|117.88|117.94|117.88|117.92|117.82|2583
1645631300000|2022-02-23 15:48:20|117.94|117.9|117.96|117.92|117.98|117.92|117.94|117.9|3526
1645631310000|2022-02-23 15:48:30|117.98|117.94|117.98|117.94|117.98|117.94|117.98|117.92|2434
1645631320000|2022-02-23 15:48:40|118.02|117.96|118.02|117.96|118.04|117.96|118.02|117.96|10510
1645631340000|2022-02-23 15:49:00|118|117.94|118|117.94|118.02|117.96|118|117.94|1749
1645631350000|2022-02-23 15:49:10|117.98|117.92|117.98|117.88|118|117.92|117.94|117.84|641
1645631360000|2022-02-23 15:49:20|117.96||117.96||117.96||117.94||1000
1645631370000|2022-02-23 15:49:30|||||||||842
1645631380000|2022-02-23 15:49:40|117.98|117.9|117.96|117.9|117.98|117.92|117.96|117.9|17911
1645631390000|2022-02-23 15:49:50|||||||||2500
1645631400000|2022-02-23 15:50:00|117.94|117.88|117.92|117.86|117.94|117.88|117.9|117.78|3044
1645631410000|2022-02-23 15:50:10|117.96|117.88|117.96|117.9|117.98|117.9|117.94|117.88|5444
1645631420000|2022-02-23 15:50:20|117.94|117.88|117.86|117.78|117.94|117.88|117.86|117.76|4074
1645631430000|2022-02-23 15:50:30|117.84|117.74|117.84|117.76|117.84|117.8|117.82|117.74|1198
1645631440000|2022-02-23 15:50:40|117.82|117.74|117.72|117.66|117.82|117.74|117.72|117.66|19028
1645631450000|2022-02-23 15:50:50|117.74|117.68|117.7|117.66|117.74|117.7|117.7|117.6|4858
1645631460000|2022-02-23 15:51:00|117.74||117.7||117.74||117.7||2800
1645631470000|2022-02-23 15:51:10|117.74|117.68|117.72|117.68|117.74|117.68|117.72|117.66|8027
1645631480000|2022-02-23 15:51:20|117.74|117.7|117.72|117.66|117.74|117.7|117.66|117.64|6480
1645631490000|2022-02-23 15:51:30|117.74|117.68|117.76|117.72|117.78|117.72|117.7|117.66|27723
1645631500000|2022-02-23 15:51:40|117.78|117.74|117.8|117.76|117.86|117.76|117.78|117.72|12647
1645631520000|2022-02-23 15:52:00|117.78|117.74|117.76|117.68|117.78|117.74|117.76|117.68|4638
1645631530000|2022-02-23 15:52:10|117.74||117.74||117.74||117.74||90
1645631540000|2022-02-23 15:52:20|||||||||6929
1645631550000|2022-02-23 15:52:30|||||||||1000
1645631570000|2022-02-23 15:52:50|117.76|117.7|117.76|117.72|117.8|117.72|117.76|117.7|4935
1645631590000|2022-02-23 15:53:10|117.74|117.7|117.68|117.62|117.74|117.7|117.68|117.58|51014
1645631600000|2022-02-23 15:53:20|117.7|117.64|117.76|117.72|117.76|117.72|117.68|117.64|12641
1645631610000|2022-02-23 15:53:30|117.8|117.74|117.86|117.78|117.88|117.78|117.8|117.74|3246
1645631620000|2022-02-23 15:53:40|117.88||117.84||117.88||117.84||0
1645631640000|2022-02-23 15:54:00|117.82|117.76|117.84|117.78|117.84|117.78|117.8|117.76|3572
1645631650000|2022-02-23 15:54:10|117.82|117.76|117.82|117.72|117.82|117.76|117.78|117.72|5007
1645631660000|2022-02-23 15:54:20|117.8|117.74|117.78|117.72|117.8|117.74|117.74|117.72|4100
1645631670000|2022-02-23 15:54:30|117.76|117.7|117.78|117.72|117.78|117.72|117.72|117.68|480
1645631680000|2022-02-23 15:54:40|||||||||2000
1645631690000|2022-02-23 15:54:50|117.82|117.74|117.84|117.8|117.84|117.8|117.82|117.74|13417
1645631700000|2022-02-23 15:55:00|117.88|117.82|117.84|117.82|117.88|117.82|117.84|117.82|6022
1645631710000|2022-02-23 15:55:10|117.88||117.86||117.88||117.86||4489
1645631720000|2022-02-23 15:55:20|117.84|117.8|117.86|117.8|117.86|117.8|117.84|117.8|1253
1645631730000|2022-02-23 15:55:30|117.84|117.76|117.64|117.58|117.84|117.76|117.64|117.58|28837
1645631740000|2022-02-23 15:55:40|117.6|117.56|117.62|117.56|117.64|117.6|117.6|117.54|9500
1645631750000|2022-02-23 15:55:50|117.6||117.6||117.6||117.6||1000
1645631760000|2022-02-23 15:56:00|117.62|117.58|117.66|117.62|117.72|117.64|117.62|117.58|26820
1645631780000|2022-02-23 15:56:20|117.68|117.64|117.72|117.66|117.76|117.68|117.68|117.64|8265
1645631790000|2022-02-23 15:56:30|117.76|117.68|117.76|117.72|117.76|117.72|117.74|117.68|437
1645631800000|2022-02-23 15:56:40|117.8|117.74|117.8|117.72|117.86|117.78|117.76|117.7|25070
1645631810000|2022-02-23 15:56:50||117.76||117.76||117.76||117.74|110
1645631820000|2022-02-23 15:57:00|117.84|117.78|117.86|117.8|117.86|117.8|117.84|117.78|1481
1645631830000|2022-02-23 15:57:10|||||||||2000
1645631840000|2022-02-23 15:57:20|117.84|117.82|117.94|117.86|117.98|117.88|117.84|117.82|11387
1645631850000|2022-02-23 15:57:30|117.92|117.88|117.98|117.9|118|117.9|117.92|117.88|4969
1645631860000|2022-02-23 15:57:40|117.94|117.88|117.98|117.9|118|117.92|117.94|117.88|9521
1645631870000|2022-02-23 15:57:50|117.96||117.96||117.96||117.96||0
1645631880000|2022-02-23 15:58:00|117.94|117.88|117.96|117.9|117.96|117.9|117.92|117.86|26972
1645631890000|2022-02-23 15:58:10|118|117.92|118.06|118|118.12|118|117.98|117.92|2820
1645631900000|2022-02-23 15:58:20|118.1|118.02|118.1|118.04|118.14|118.04|118.1|118.02|0
1645631910000|2022-02-23 15:58:30|118.12||118.12||118.12||118.12||0
1645631940000|2022-02-23 15:59:00|||||||||832
1645631950000|2022-02-23 15:59:10|118.1||118.1||118.1||118.1||1332
1645631960000|2022-02-23 15:59:20|118.08|118.02|118.1|118.04|118.12|118.04|118.08|118.02|6196
1645631970000|2022-02-23 15:59:30|118.08|118.02|118.04|118|118.08|118.02|118.04|118|27247
1645631980000|2022-02-23 15:59:40|118.02|117.98|117.98|117.9|118.02|117.98|117.94|117.88|16983
1645631990000|2022-02-23 15:59:50||117.88||117.94||117.94||117.88|1297
1645632000000|2022-02-23 16:00:00|117.96|117.9|117.88|117.8|117.96|117.94|117.88|117.8|18045
1645632010000|2022-02-23 16:00:10|117.84||117.88||117.88||117.84||458
1645632020000|2022-02-23 16:00:20|117.9|117.82|117.86|117.8|117.92|117.84|117.84|117.8|13222
1645632030000|2022-02-23 16:00:30|117.88|117.82|117.88|117.86|117.94|117.86|117.88|117.82|11310
1645632050000|2022-02-23 16:00:50|117.94|117.88|118.06|118|118.06|118|117.94|117.88|2090
1645632060000|2022-02-23 16:01:00|118.1|118.02|118.2|118.14|118.24|118.14|118.1|118.02|8421
1645632070000|2022-02-23 16:01:10|118.18|118.12|118.2|118.12|118.2|118.12|118.18|118.12|953
1645632080000|2022-02-23 16:01:20|118.22|118.14|118.18|118.12|118.24|118.16|118.18|118.12|107
1645632090000|2022-02-23 16:01:30|118.2||118.18||118.22||118.18||0
1645632100000|2022-02-23 16:01:40|118.16|118.1|118.18|118.1|118.18|118.1|118.16|118.1|3135
1645632110000|2022-02-23 16:01:50||118.14||118.12||118.14||118.1|341
1645632120000|2022-02-23 16:02:00|118.16|118.1|118.1|118.04|118.16|118.14|118.08|118.02|35462
1645632130000|2022-02-23 16:02:10||118||118.04||118.04||118|1427
1645632140000|2022-02-23 16:02:20|118.08|118.06|118.1|118.06|118.1|118.06|118.06|118.04|5733
1645632150000|2022-02-23 16:02:30||118.04||118.04||118.04||118.04|781
1645632160000|2022-02-23 16:02:40||118.06||118.06||118.06||118.06|0
1645632170000|2022-02-23 16:02:50|118.12|118.08|118.16|118.1|118.16|118.1|118.12|118.08|3714
1645632180000|2022-02-23 16:03:00|118.14||118.16||118.16||118.14||300
1645632190000|2022-02-23 16:03:10|118.14|118.06|118.1|118.06|118.14|118.06|118.1|118.06|2325
1645632210000|2022-02-23 16:03:30|118.14|118.08|118.16|118.12|118.16|118.12|118.14|118.08|3806
1645632220000|2022-02-23 16:03:40|118.2|118.14|118.2|118.12|118.2|118.14|118.2|118.12|4028
1645632230000|2022-02-23 16:03:50|118.16|118.14|118.16|118.14|118.2|118.14|118.16|118.12|4999
1645632240000|2022-02-23 16:04:00|118.2|118.12|118.18|118.08|118.2|118.12|118.14|118.06|2743
1645632250000|2022-02-23 16:04:10|118.12||118.12||118.16||118.1||27
1645632270000|2022-02-23 16:04:30|118.16|118.1|118.16|118.1|118.16|118.1|118.16|118.1|3
1645632280000|2022-02-23 16:04:40|118.18|118.12|118.2|118.14|118.2|118.16|118.16|118.12|4894
1645632310000|2022-02-23 16:05:10|118.16|118.12|118.16|118.1|118.16|118.12|118.14|118.1|6441
1645632320000|2022-02-23 16:05:20|118.12|118.08|118.1|118.06|118.12|118.08|118.1|118.06|7783
1645632330000|2022-02-23 16:05:30|118.12|118.08|118.14|118.08|118.16|118.08|118.1|118.08|8172
1645632340000|2022-02-23 16:05:40|118.12|118.1|118.14|118.08|118.14|118.1|118.12|118.08|587
1645632370000|2022-02-23 16:06:10|118.12|118.06|118.12|118.02|118.14|118.08|118.06|118.02|24856
1645632380000|2022-02-23 16:06:20|118.1|118.04|118.12|118.04|118.12|118.04|118.1|118.04|0
1645632400000|2022-02-23 16:06:40|118.1|118.06|118.2|118.12|118.2|118.12|118.1|118.06|36919
1645632410000|2022-02-23 16:06:50|118.16|118.1|118.18|118.12|118.2|118.12|118.16|118.1|3549
1645632460000|2022-02-23 16:07:40|||||||||4112
1645632480000|2022-02-23 16:08:00|118.16|118.1|118.14|118.06|118.16|118.1|118.1|118.06|17641
1645632490000|2022-02-23 16:08:10|118.12|118.08|118.12|118.08|118.12|118.08|118.08|118.06|1417
1645632500000|2022-02-23 16:08:20|118.1|118.06|118.12|118.08|118.12|118.08|118.1|118.06|2433
1645632520000|2022-02-23 16:08:40|||||||||2113
1645632530000|2022-02-23 16:08:50|118.1|118.06|117.96|117.92|118.1|118.08|117.92|117.86|36174
1645632540000|2022-02-23 16:09:00|117.94|117.9|117.88|117.8|117.94|117.92|117.82|117.72|14230
1645632550000|2022-02-23 16:09:10|117.86|117.76|117.74|117.64|117.88|117.76|117.72|117.62|6411
1645632560000|2022-02-23 16:09:20|117.76|117.62|117.76|117.68|117.76|117.68|117.72|117.62|4701
1645632570000|2022-02-23 16:09:30|117.72|117.7|117.74|117.7|117.76|117.7|117.72|117.7|4661
1645632580000|2022-02-23 16:09:40|117.76|117.72|117.82|117.76|117.84|117.76|117.76|117.7|53569
1645632590000|2022-02-23 16:09:50|117.86|117.78|117.86|117.82|117.86|117.82|117.82|117.78|9598
1645632600000|2022-02-23 16:10:00|117.84|117.8|117.84|117.8|117.84|117.8|117.84|117.76|55848
1645632610000|2022-02-23 16:10:10|||||||||6733
1645632630000|2022-02-23 16:10:30|117.86|117.82|117.84|117.82|117.86|117.82|117.84|117.8|9784
1645632640000|2022-02-23 16:10:40|117.86|117.84|117.92|117.86|117.92|117.86|117.86|117.84|7017
1645632650000|2022-02-23 16:10:50|117.96|117.9|117.96|117.92|117.96|117.92|117.96|117.9|1894
1645632660000|2022-02-23 16:11:00|117.94|117.9|117.96|117.9|117.96|117.9|117.94|117.9|3144
1645632670000|2022-02-23 16:11:10||117.92||117.92||117.92||117.9|3136
1645632680000|2022-02-23 16:11:20|117.94|117.9|117.94|117.9|117.94|117.92|117.94|117.9|17304
1645632700000|2022-02-23 16:11:40|117.92|117.86|117.88|117.84|117.92|117.86|117.88|117.8|35344
1645632710000|2022-02-23 16:11:50|117.9|117.86|117.88|117.84|117.9|117.86|117.88|117.84|7368
1645632730000|2022-02-23 16:12:10|117.86|117.82|117.88|117.82|117.88|117.84|117.86|117.82|2409
1645632760000|2022-02-23 16:12:40|117.86||117.86||117.86||117.86||360
1645632770000|2022-02-23 16:12:50|117.84|117.8|117.72|117.66|117.84|117.8|117.7|117.66|22073
1645632780000|2022-02-23 16:13:00|117.74|117.68|117.74|117.7|117.76|117.72|117.72|117.68|15229
1645632790000|2022-02-23 16:13:10|117.72|117.66|117.68|117.6|117.72|117.66|117.66|117.58|6513
1645632800000|2022-02-23 16:13:20|117.66||117.64||117.66||117.64||30
1645632810000|2022-02-23 16:13:30|117.66|117.62|117.66|117.6|117.66|117.62|117.64|117.58|2183
1645632820000|2022-02-23 16:13:40|117.64|117.62|117.66|117.62|117.66|117.62|117.64|117.6|5620
1645632830000|2022-02-23 16:13:50|117.68|117.64|117.74|117.7|117.74|117.7|117.68|117.64|17210
1645632840000|2022-02-23 16:14:00|117.78|117.72|117.76|117.72|117.8|117.72|117.76|117.72|3617
1645632850000|2022-02-23 16:14:10|117.78|117.74|117.82|117.74|117.84|117.74|117.78|117.74|10530
1645632860000|2022-02-23 16:14:20|117.84|117.76|117.9|117.84|117.92|117.84|117.84|117.76|4068
1645632870000|2022-02-23 16:14:30|117.92|117.86|117.92|117.86|117.96|117.86|117.92|117.86|1317
1645632880000|2022-02-23 16:14:40|117.9|117.84|117.92|117.84|117.92|117.84|117.88|117.84|1898
1645632890000|2022-02-23 16:14:50|117.94|117.86|117.95|117.84|117.95|117.86|117.9|117.84|0
1645632900000|2022-02-23 16:15:00|117.9|117.79|117.93|117.84|117.95|117.84|117.88|117.79|1922
1645632910000|2022-02-23 16:15:10|117.88|117.79|117.95|117.86|117.95|117.86|117.88|117.79|186
1645632920000|2022-02-23 16:15:20|117.9|117.81|118.01|117.88|118.01|117.88|117.9|117.81|2181
1645632930000|2022-02-23 16:15:30|117.92|117.83|117.95|117.86|118.03|117.9|117.9|117.81|2297
1645632940000|2022-02-23 16:15:40|117.9|117.81|117.99|117.86|117.99|117.86|117.9|117.81|0
1645632950000|2022-02-23 16:15:50|117.97|117.81|117.93|117.82|117.97|117.86|117.88|117.73|350
1645632960000|2022-02-23 16:16:00|117.88|117.77|117.88|117.77|117.88|117.77|117.88|117.77|0
1645632970000|2022-02-23 16:16:10|117.92|117.79|117.95|117.86|117.95|117.86|117.9|117.79|1389
1645632980000|2022-02-23 16:16:20|117.93|117.81|117.86|117.77|117.95|117.86|117.86|117.77|1977
1645632990000|2022-02-23 16:16:30|117.91|117.82|117.91|117.82|117.91|117.82|117.91|117.82|0
1645633000000|2022-02-23 16:16:40|117.86|117.73|117.95|117.84|117.95|117.84|117.86|117.73|2702
1645633010000|2022-02-23 16:16:50|117.99|117.86|118.01|117.9|118.01|117.9|117.96|117.85|268
1645633020000|2022-02-23 16:17:00|117.96|117.85|117.96|117.85|118.01|117.9|117.96|117.85|0
1645633030000|2022-02-23 16:17:10|118.01|117.9|118.01|117.9|118.01|117.9|118.01|117.9|0
1645633040000|2022-02-23 16:17:20|117.96|117.85|118.01|117.92|118.01|117.92|117.96|117.85|2721
1645633050000|2022-02-23 16:17:30|117.96|117.87|117.96|117.87|118.01|117.92|117.96|117.87|0
1645633060000|2022-02-23 16:17:40|118.01|117.92|117.96|117.87|118.01|117.94|117.96|117.87|311
1645633070000|2022-02-23 16:17:50|118.01|117.92|118.03|117.94|118.03|117.94|117.96|117.87|789
1645633080000|2022-02-23 16:18:00|117.98|117.89|118.03|117.9|118.03|117.92|117.94|117.85|1553
1645633090000|2022-02-23 16:18:10|117.98|117.85|117.94|117.85|118.03|117.9|117.94|117.85|0
1645633100000|2022-02-23 16:18:20|117.99|117.9|117.99|117.9|117.99|117.9|117.99|117.9|0
1645633110000|2022-02-23 16:18:30|117.94|117.85|117.92|117.81|117.97|117.86|117.92|117.81|0
1645633120000|2022-02-23 16:18:40|117.9|117.83|117.88|117.75|117.93|117.83|117.88|117.75|3883
1645633130000|2022-02-23 16:18:50|117.93|117.8|117.84|117.75|117.93|117.8|117.84|117.71|1424
1645633140000|2022-02-23 16:19:00|117.89|117.74|117.84|117.71|117.89|117.74|117.82|117.69|855
1645633150000|2022-02-23 16:19:10|117.89|117.76|117.85|117.74|117.89|117.76|117.8|117.69|2081
1645633160000|2022-02-23 16:19:20|117.81|117.72|117.74|117.65|117.83|117.72|117.74|117.65|1152
1645633170000|2022-02-23 16:19:30|117.79|117.7|117.8|117.67|117.85|117.74|117.79|117.67|1270
1645633180000|2022-02-23 16:19:40|117.85|117.69|117.93|117.82|117.93|117.82|117.84|117.69|13227
1645633190000|2022-02-23 16:19:50|117.88|117.77|117.88|117.79|117.93|117.82|117.88|117.77|0
1645633200000|2022-02-23 16:20:00|117.93|117.84|117.82|117.71|117.93|117.84|117.82|117.71|4251
1645633210000|2022-02-23 16:20:10|117.8|117.69|117.8|117.69|117.87|117.74|117.78|117.69|1501
1645633220000|2022-02-23 16:20:20|117.78||117.78||117.78||117.78||0
1645633230000|2022-02-23 16:20:30|117.83|117.74|117.83|117.74|117.83|117.74|117.78|117.69|0
1645633240000|2022-02-23 16:20:40|117.78|117.69|117.73|117.64|117.78|117.69|117.68|117.59|253
1645633250000|2022-02-23 16:20:50|117.68|117.59|117.64|117.51|117.73|117.64|117.64|117.51|545
1645633260000|2022-02-23 16:21:00|117.69|117.56|117.63|117.54|117.69|117.56|117.58|117.45|855
1645633270000|2022-02-23 16:21:10|117.6|117.49|117.57|117.48|117.65|117.54|117.52|117.43|4079
1645633280000|2022-02-23 16:21:20|117.52|117.43|117.48|117.37|117.57|117.48|117.44|117.33|7135
1645633290000|2022-02-23 16:21:30|117.53|117.42|117.34|117.23|117.53|117.42|117.34|117.23|7774
1645633300000|2022-02-23 16:21:40|117.41|117.28|117.36|117.25|117.41|117.3|117.34|117.25|3346
1645633310000|2022-02-23 16:21:50|117.41|117.3|117.51|117.42|117.53|117.42|117.36|117.25|170
1645633320000|2022-02-23 16:22:00|117.46|117.37|117.5|117.35|117.55|117.48|117.44|117.31|10308
1645633330000|2022-02-23 16:22:10|117.55|117.4|117.5|117.35|117.55|117.4|117.5|117.35|0
1645633340000|2022-02-23 16:22:20|117.55|117.4|117.5|117.35|117.55|117.4|117.5|117.35|0
1645633350000|2022-02-23 16:22:30|117.55|117.4|117.53|117.4|117.55|117.4|117.5|117.35|0
1645633360000|2022-02-23 16:22:40|117.48|117.35|117.57|117.46|117.61|117.46|117.48|117.35|776
1645633370000|2022-02-23 16:22:50|117.52|117.41|117.5|117.39|117.57|117.46|117.5|117.39|0
1645633380000|2022-02-23 16:23:00|117.55|117.44|117.5|117.41|117.57|117.46|117.5|117.39|2315
1645633390000|2022-02-23 16:23:10|117.55|117.46|117.52|117.41|117.63|117.5|117.52|117.41|2445
1645633400000|2022-02-23 16:23:20|117.48|117.39|117.46|117.33|117.53|117.44|117.44|117.31|1963
1645633410000|2022-02-23 16:23:30|117.44|117.31|117.51|117.36|117.51|117.38|117.44|117.31|1267
1645633420000|2022-02-23 16:23:40|117.46|117.33|117.52|117.39|117.57|117.44|117.46|117.33|1386
1645633430000|2022-02-23 16:23:50|117.57|117.44|117.57|117.44|117.57|117.44|117.57|117.44|0
1645633440000|2022-02-23 16:24:00|117.52|117.39|117.52|117.39|117.52|117.39|117.52|117.39|0
1645633450000|2022-02-23 16:24:10|117.57|117.44|117.55|117.44|117.57|117.44|117.52|117.39|955
1645633460000|2022-02-23 16:24:20|117.5|117.39|117.5|117.39|117.55|117.44|117.5|117.39|0
1645633470000|2022-02-23 16:24:30|117.58|117.45|117.59|117.5|117.61|117.5|117.56|117.45|4755
1645633480000|2022-02-23 16:24:40|117.54|117.45|117.71|117.58|117.73|117.58|117.54|117.45|2686
1645633490000|2022-02-23 16:24:50|117.73|117.53|117.73|117.6|117.73|117.6|117.68|117.53|0
1645633500000|2022-02-23 16:25:00|117.68|117.55|117.66|117.55|117.73|117.6|117.66|117.55|664
1645633510000|2022-02-23 16:25:10|117.71|117.6|117.73|117.66|117.73|117.66|117.68|117.6|1
1645633520000|2022-02-23 16:25:20|117.68|117.61|117.73|117.66|117.73|117.66|117.68|117.61|0
1645633530000|2022-02-23 16:25:30|117.68|117.61|117.81|117.7|117.83|117.7|117.68|117.61|85
1645633540000|2022-02-23 16:25:40|117.78|117.65|117.78|117.65|117.83|117.7|117.78|117.65|0
1645633550000|2022-02-23 16:25:50|117.72|117.61|117.77|117.66|117.77|117.66|117.72|117.61|0
1645633560000|2022-02-23 16:26:00|117.72|117.61|117.72|117.61|117.77|117.66|117.72|117.61|0
1645633570000|2022-02-23 16:26:10|117.77|117.66|117.73|117.6|117.81|117.7|117.73|117.6|1518
1645633580000|2022-02-23 16:26:20|117.68|117.55|117.68|117.55|117.73|117.6|117.68|117.55|0
1645633590000|2022-02-23 16:26:30|117.64|117.53|117.69|117.58|117.69|117.58|117.64|117.53|397
1645633600000|2022-02-23 16:26:40|117.64|117.53|117.64|117.53|117.64|117.53|117.64|117.53|0
1645633620000|2022-02-23 16:27:00|117.69|117.58|117.64|117.53|117.69|117.58|117.64|117.53|0
1645633630000|2022-02-23 16:27:10|117.69|117.58|117.67|117.58|117.69|117.58|117.62|117.53|0
1645633640000|2022-02-23 16:27:20|117.62|117.53|117.62|117.53|117.62|117.53|117.62|117.53|0
1645633650000|2022-02-23 16:27:30|117.67|117.58|117.66|117.55|117.71|117.6|117.62|117.53|537
1645633660000|2022-02-23 16:27:40|117.71|117.6|117.71|117.6|117.71|117.6|117.71|117.6|0
1645633670000|2022-02-23 16:27:50|117.66|117.55|117.64|117.55|117.71|117.6|117.64|117.55|0
1645633680000|2022-02-23 16:28:00|117.69|117.6|117.69|117.6|117.69|117.6|117.64|117.55|2000
1645633690000|2022-02-23 16:28:10|117.64|117.55|117.64|117.55|117.69|117.6|117.64|117.55|2070
1645633700000|2022-02-23 16:28:20|117.69|117.58|117.59|117.46|117.69|117.6|117.54|117.41|3162
1645633710000|2022-02-23 16:28:30|117.54|117.41|117.57|117.46|117.59|117.48|117.52|117.41|3054
1645633720000|2022-02-23 16:28:40|117.54|117.43|117.59|117.48|117.59|117.48|117.54|117.43|2167
1645633730000|2022-02-23 16:28:50|117.54|117.43|117.64|117.51|117.69|117.56|117.52|117.43|149
1645633740000|2022-02-23 16:29:00|117.66|117.56|117.62|117.51|117.71|117.56|117.62|117.49|2993
1645633750000|2022-02-23 16:29:10|117.67|117.56|117.65|117.52|117.67|117.56|117.62|117.51|150
1645633760000|2022-02-23 16:29:20|117.6|117.47|117.56|117.41|117.65|117.52|117.54|117.41|826
1645633770000|2022-02-23 16:29:30|117.57|117.46|117.58|117.43|117.69|117.58|117.52|117.41|9455
1645633780000|2022-02-23 16:29:40|117.6|117.45|117.61|117.48|117.65|117.5|117.56|117.43|144
1645633790000|2022-02-23 16:29:50|117.58|117.43|117.69|117.52|117.71|117.56|117.58|117.43|1979
1645689910000|2022-02-24 08:05:10|102|101|101.44|101.24|102|101.62|101.44|100|218748
1645689920000|2022-02-24 08:05:20|101.46|101.2|97.97|97.8|101.46|101.2|97.71|97|738458
1645689930000|2022-02-24 08:05:30|98.14|97.78|97.13|96.62|98.3|98.08|96.29|96|146633
1645689940000|2022-02-24 08:05:40|97.07|96.63|97.79|96.04|97.79|97|96.16|96.01|218176
1645689950000|2022-02-24 08:05:50|96.6|96.01|95.65|95.11|97.79|96.66|95.38|95|251210
1645689960000|2022-02-24 08:06:00|95.61|95.12|95.37|95.16|95.65|95.29|95.3|95.07|184064
1645689970000|2022-02-24 08:06:10|95.4|95.22|95.99|95.58|95.99|95.6|95.32|95.15|107776
1645689980000|2022-02-24 08:06:20|95.97|95.62|97.28|96.89|98.29|97.21|95.85|95.52|275691
1645689990000|2022-02-24 08:06:30|97.29|96.9|100.06|99.65|102.94|102.38|97.29|96.89|310514
1645690000000|2022-02-24 08:06:40|100.16||100.16||100.16||100.06||54384
1645690010000|2022-02-24 08:06:50|100.14|99.66|100.14|99.69|100.14|100|100.12|99.66|58044
1645690020000|2022-02-24 08:07:00|100.22|99.7|100.8|100.48|100.82|100.56|100.14|99.7|84759
1645690030000|2022-02-24 08:07:10|100.82|100.5|101.16|100.98|101.3|100.98|100.82|100.5|80082
1645690040000|2022-02-24 08:07:20|101.18|101|101.8|101.7|102.16|101.7|101.14|101|221967
1645690050000|2022-02-24 08:07:30|101.9|101.72|100.92|100.56|101.9|101.74|100.72|100.26|236068
1645690060000|2022-02-24 08:07:40|101.06|100.62|100.7|100.44|101.52|101.02|100.54|100.18|360007
1645690070000|2022-02-24 08:07:50|100.84|100.46|101.34|101.1|101.46|101.18|100.84|100.46|112057
1645690080000|2022-02-24 08:08:00|101.08|101.08|102.1|101.76|102.52|102.08|101.08|100.92|271665
1645690090000|2022-02-24 08:08:10|102.08|101.78|101.68|101.54|102.16|101.78|101.64|101.5|112774
1645690100000|2022-02-24 08:08:20|101.66|101.52|101.44|101.1|101.72|101.64|101.18|100.9|347288
1645690110000|2022-02-24 08:08:30|101.42|101.2|101.92|101.6|101.92|101.78|101.4|101.2|69903
1645690120000|2022-02-24 08:08:40|101.98|101.62|102.42|102.18|102.54|102.24|101.98|101.62|95987
1645690130000|2022-02-24 08:08:50|102.46|102.2|102.38|102.32|102.7|102.46|102.34|102.14|62470
1645690140000|2022-02-24 08:09:00|102.36|102.3|102.38|102.22|102.48|102.34|102.16|102|210131
1645690150000|2022-02-24 08:09:10|102.4|102.24|103.4|103.22|103.76|103.24|102.4|102.24|121146
1645690160000|2022-02-24 08:09:20|103.36|103.24|103.22|103|103.4|103.26|103.22|103|41347
1645690170000|2022-02-24 08:09:30|103.28|103.02|102.68|102.52|103.56|103.12|102.68|102.52|185134
1645690180000|2022-02-24 08:09:40|102.66|102.5|101.92|101.72|102.66|102.52|101.86|101.7|206371
1645690190000|2022-02-24 08:09:50|101.9|101.78|101.68|101.62|102.04|101.82|101.66|101.5|169591
1645690200000|2022-02-24 08:10:00|101.66|101.58|101.64|101.54|101.68|101.58|101.36|101.26|88642
1645690210000|2022-02-24 08:10:10|101.66|101.52|101.42|101.32|101.66|101.56|101.38|101.3|75773
1645690220000|2022-02-24 08:10:20|101.38|101.3|102.48|102.12|102.5|102.26|101.18|101|117965
1645690230000|2022-02-24 08:10:30|102.46|102.14|102.04|101.92|102.46|102.28|101.94|101.48|127942
1645690240000|2022-02-24 08:10:40|102.1|101.94|102.5|102.34|102.82|102.58|102.1|101.94|95231
1645690250000|2022-02-24 08:10:50|102.48|102.22|102.58|102.48|102.6|102.5|102.48|102.22|79031
1645690260000|2022-02-24 08:11:00|102.6|102.44|102.1|102|102.6|102.44|102.06|101.9|140531
1645690270000|2022-02-24 08:11:10|102.06|101.98|101.98|101.86|102.18|101.98|101.78|101.64|390751
1645690280000|2022-02-24 08:11:20|101.92|101.84|102.76|102.44|102.8|102.54|101.92|101.84|207791
1645690290000|2022-02-24 08:11:30|102.78|102.46|103.1|102.9|103.28|103.06|102.78|102.46|84698
1645690300000|2022-02-24 08:11:40|103.12|102.92|103.6|103.22|103.62|103.22|103.1|102.92|42497
1645690310000|2022-02-24 08:11:50|103.72|103.3|103.78|103.56|104.02|103.8|103.6|103.3|127713
1645690320000|2022-02-24 08:12:00|103.74|103.54|103.44|103.24|103.78|103.54|103.26|103|169393
1645690330000|2022-02-24 08:12:10|103.46|103.44|103.44|103.16|103.66|103.44|103.28|103.1|123063
1645690340000|2022-02-24 08:12:20|103.38|103.18|103.48|103.3|103.66|103.4|103.38|103.18|115889
1645690350000|2022-02-24 08:12:30|103.46|103.26|103.76|103.62|103.82|103.7|103.44|103.26|71127
1645690360000|2022-02-24 08:12:40|103.78|103.64|103.72|103.54|104.34|104.06|103.68|103.52|196091
1645690370000|2022-02-24 08:12:50|103.68|103.52|103.8|103.7|103.92|103.7|103.48|103.26|86894
1645690380000|2022-02-24 08:13:00|103.78|103.6|103.7|103.58|103.8|103.74|103.66|103.58|186278
1645690390000|2022-02-24 08:13:10|103.68|103.46|103.38|103.24|103.68|103.46|103.28|103.22|200220
1645690400000|2022-02-24 08:13:20|103.36|103.22|103.38|103.22|103.7|103.6|103.36|103.22|218867
1645690410000|2022-02-24 08:13:30|103.36|103.2|103.3|103.18|103.48|103.3|103.24|103.1|172475
1645690420000|2022-02-24 08:13:40|103.28|103.16|102.82|102.72|103.3|103.18|102.82|102.62|154882
1645690430000|2022-02-24 08:13:50|102.76|102.76|102.98|102.78|103|102.84|102.72|102.56|291566
1645690440000|2022-02-24 08:14:00|103|102.82|103.62|103.44|103.72|103.44|103|102.82|133193
1645690450000|2022-02-24 08:14:10|103.68|103.38|103.6|103.44|105|104.5|103.6|103.3|166482
1645690460000|2022-02-24 08:14:20|103.7|103.46|104.4|104.12|104.42|104.22|103.66|103.44|141491
1645690470000|2022-02-24 08:14:30|104.46|104.1|104.74|104.56|105|104.56|104.26|104.1|128164
1645690480000|2022-02-24 08:14:40|104.76|104.58|104.64|104.5|104.78|104.62|104.54|104.12|109946
1645690490000|2022-02-24 08:14:50|104.58|104.52|104.28|104.04|104.78|104.52|104.08|103.78|180491
1645690500000|2022-02-24 08:15:00|104.34|104.1|104.5|104.3|104.78|104.5|104.3|104.08|57551
1645690510000|2022-02-24 08:15:10|104.52|104.26|104.92|104.74|105|104.74|104.52|104.22|142280
1645690520000|2022-02-24 08:15:20|105|104.78|105.44|105.18|105.5|105.26|104.98|104.78|73269
1645690530000|2022-02-24 08:15:30|105.46|105.2|105.76|105.52|105.88|105.6|105.24|105.06|414707
1645690540000|2022-02-24 08:15:40|105.74|105.48|105.32|105.08|105.78|105.7|105.32|104.82|202401
1645690550000|2022-02-24 08:15:50|105.3|105.02|105.06|104.78|105.3|105.02|105.06|104.78|58800
1645690560000|2022-02-24 08:16:00|105.02|104.8|104.52|104.42|105.06|104.8|104.5|104.26|174746
1645690570000|2022-02-24 08:16:10|104.56|104.44|104.68|104.44|104.98|104.74|104.52|104.38|365415
1645690580000|2022-02-24 08:16:20|104.7|104.46|105.02|104.82|105.22|105.06|104.7|104.46|141562
1645690590000|2022-02-24 08:16:30|105|104.76|105|104.8|105.1|104.92|104.68|104.28|61902
1645690600000|2022-02-24 08:16:40|105.06|105|105.32|105.2|105.32|105.2|104.98|104.8|89762
1645690610000|2022-02-24 08:16:50|105.44|105.24|106.02|105.78|106.04|105.78|105.44|105.2|42212
1645690620000|2022-02-24 08:17:00|106|105.74|105.76|105.54|106.02|105.76|105.74|105.34|46099
1645690630000|2022-02-24 08:17:10|105.78|105.56|105.76|105.56|105.78|105.56|105.76|105.56|27098
1645690640000|2022-02-24 08:17:20|105.72|105.54|105|104.88|105.76|105.54|105|104.88|102885
1645690650000|2022-02-24 08:17:30|104.98|104.84|104.98|104.76|104.98|104.84|104.98|104.6|138817
1645690660000|2022-02-24 08:17:40|105|104.8|105.24|105.1|105.42|105.14|105|104.8|39858
1645690670000|2022-02-24 08:17:50|105.26|105.14|105.42|105.3|105.42|105.3|105.26|105.1|12177
1645690680000|2022-02-24 08:18:00|105.4|105.32|105.46|105.28|105.46|105.32|105.36|105.26|68498
1645690690000|2022-02-24 08:18:10|||||||||76947
1645690700000|2022-02-24 08:18:20|105.44|105.32|105.26|105.04|105.44|105.32|105.26|105|80525
1645690710000|2022-02-24 08:18:30|105.24|105.02|104.58|104.42|105.24|105.02|104.5|104.4|220936
1645690720000|2022-02-24 08:18:40|104.56|104.4|104.48|104.08|104.78|104.64|104.36|104.08|152585
1645690730000|2022-02-24 08:18:50|104.46|104.16|104.22|104.08|104.56|104.44|104.18|104|103102
1645690740000|2022-02-24 08:19:00|104.2|104.02|104.1|103.68|104.22|104.08|103.92|103.52|118181
1645690750000|2022-02-24 08:19:10|104.08|104|104.48|104.24|104.5|104.3|104.06|103.68|43735
1645690760000|2022-02-24 08:19:20|104.46||104.46||104.46||104.46||159401
1645690770000|2022-02-24 08:19:30|104.48|104.6|104.66|104.5|105|104.88|104.48|104.24|343964
1645690780000|2022-02-24 08:19:40|104.64|104.48|104.26|104.06|104.64|104.48|104.12|104|112713
1645690790000|2022-02-24 08:19:50|104.24|104.02|104.64|104.44|104.66|104.44|104.22|104.02|120880
1645690800000|2022-02-24 08:20:00|104.58|104.46|104.78|104.58|105.18|104.76|104.56|104.42|116148
1645690810000|2022-02-24 08:20:10||104.56||104.58||104.58||104.5|61646
1645690820000|2022-02-24 08:20:20|104.8|104.66|104.48|104.32|104.92|104.82|104.48|104.22|100025
1645690830000|2022-02-24 08:20:30|104.46|104.34|104.5|104.26|104.56|104.44|104.4|104.12|46743
1645690840000|2022-02-24 08:20:40|104.64|104.24|104.48|104.3|104.64|104.6|104.44|104.24|87161
1645690850000|2022-02-24 08:20:50|104.46|104.26|104.4|104.22|104.48|104.3|104.3|104.12|58332
1645690860000|2022-02-24 08:21:00|104.42|104.4|104.42|104.22|104.42|104.4|104.42|104.22|49923
1645690870000|2022-02-24 08:21:10|104.38|104.24|104.34|104.22|104.42|104.24|104.32|104.2|39809
1645690880000|2022-02-24 08:21:20|104.38|104.2|103.72|103.56|104.84|104.7|103.72|103.46|212604
1645690890000|2022-02-24 08:21:30|104.04|103.68|104|103.9|104.26|103.92|103.84|103.56|80908
1645690900000|2022-02-24 08:21:40|103.98|103.88|103.98|103.78|104.14|103.96|103.96|103.78|51500
1645690910000|2022-02-24 08:21:50|103.96|103.76|103.68|103.54|104.02|103.78|103.68|103.48|79475
1645690920000|2022-02-24 08:22:00|103.82|103.58|103.5|103.24|103.86|103.62|103.36|103.14|137261
1645690930000|2022-02-24 08:22:10|103.52|103.28|103.94|103.74|104.9|104.3|103.46|103.28|181020
1645690940000|2022-02-24 08:22:20|103.92|103.76|104.02|103.74|104.52|103.84|103.62|103.36|86652
1645690950000|2022-02-24 08:22:30|104.08|104|104.14|103.84|104.4|104.06|104.02|103.74|186368
1645690960000|2022-02-24 08:22:40|104.3|103.86|104.08|103.9|104.5|104.08|103.88|103.82|147357
1645690970000|2022-02-24 08:22:50|104.1|104|104.54|104.36|104.86|104.4|104.1|104|27140
1645690980000|2022-02-24 08:23:00|104.52|104.38|104.02|103.9|104.54|104.4|103.92|103.9|108766
1645690990000|2022-02-24 08:23:10|104|103.88|104.02|104|104.12|104|103.96|103.74|216787
1645691000000|2022-02-24 08:23:20|104|103.98|103.92|103.66|104.02|103.98|103.86|103.64|93981
1645691010000|2022-02-24 08:23:30|103.9|104|103.4|103.28|104.02|104|103.3|103.02|230642
1645691020000|2022-02-24 08:23:40|103.38|103.26|103.36|103.24|103.4|103.3|103.26|103.2|32721
1645691030000|2022-02-24 08:23:50|103.34|103.22|103.62|103.28|103.72|103.28|103.32|103.22|55982
1645691040000|2022-02-24 08:24:00|103.6|103.3|103.76|103.32|103.76|103.32|103.58|103.3|47311
1645691050000|2022-02-24 08:24:10|103.74|103.34|103.66|103.56|103.76|103.7|103.64|103.34|38506
1645691060000|2022-02-24 08:24:20|103.64|103.58|103.42|103.28|103.64|103.58|103.34|103.26|26053
1645691070000|2022-02-24 08:24:30|103.4|103.26|103.3|103.14|103.58|103.42|103.26|103.02|75239
1645691080000|2022-02-24 08:24:40|103.28|103.02|103.46|103.34|103.7|103.34|103.18|103|79263
1645691090000|2022-02-24 08:24:50|103.62|103.36|103.48|103.36|103.94|103.54|103.46|103.22|17661
1645691100000|2022-02-24 08:25:00|103.46|103.22|103.48|103.28|103.52|103.36|103.38|103.2|114761
1645691110000|2022-02-24 08:25:10|||||||||4549
1645691120000|2022-02-24 08:25:20|103.52|103.5|103.22|103.1|103.58|103.5|103.18|103.08|146045
1645691130000|2022-02-24 08:25:30|103.2|103.04|103.14|103|103.34|103.1|103.02|102.96|218084
1645691140000|2022-02-24 08:25:40|103.12|102.96|103.1|103|103.24|103.08|103.06|102.96|122941
1645691150000|2022-02-24 08:25:50|103.08|102.96|102.64|102.42|103.1|103|102.64|102.4|180100
1645691160000|2022-02-24 08:26:00|102.6|102.4|102.54|102.36|102.74|102.56|102.54|102.34|76951
1645691170000|2022-02-24 08:26:10|102.52|102.34|101.94|101.74|102.54|102.48|101.88|101.58|108603
1645691180000|2022-02-24 08:26:20|101.92|101.76|102.26|102.12|102.44|102.28|101.92|101.58|158358
1645691190000|2022-02-24 08:26:30|102.24|102.22|102.14|102.06|102.24|102.22|102.14|102|82093
1645691200000|2022-02-24 08:26:40|102.12|102.04|101.8|101.72|102.14|102.04|101.58|101.38|160355
1645691210000|2022-02-24 08:26:50|101.78|101.7|101.72|101.64|101.8|101.74|101.64|101.38|94133
1645691220000|2022-02-24 08:27:00|101.7|101.48|101.52|101.5|101.72|101.54|101.48|101.38|137235
1645691230000|2022-02-24 08:27:10|101.54|101.54|101.36|101.04|101.56|101.54|101.28|101|108073
1645691240000|2022-02-24 08:27:20|101.32|101.08|100.5|100.28|101.44|101.2|100.5|100.22|290727
1645691250000|2022-02-24 08:27:30|100.46|100.3|100.3|100.24|100.46|100.3|100.18|100.1|143795
1645691260000|2022-02-24 08:27:40|100.26|100.26|100.34|100.24|100.34|100.28|100.26|100.18|109218
1645691270000|2022-02-24 08:27:50|100.36|100.26|100.42|100.3|100.46|100.32|100.32|100.26|129549
1645691280000|2022-02-24 08:28:00|100.46|100.32|100.98|100.52|100.98|100.52|100.46|100.32|39992
1645691290000|2022-02-24 08:28:10|101.02|100.54|101|100.8|101.1|100.8|100.9|100.54|36168
1645691300000|2022-02-24 08:28:20|100.98|100.78|101.22|101.1|101.28|101.1|100.98|100.78|70954
1645691310000|2022-02-24 08:28:30|101.18|101.06|100.52|100.42|101.44|101.4|100.5|100.42|234460
1645691320000|2022-02-24 08:28:40|100.5|100.38|100.56|100.46|100.72|100.64|100.38|100.3|130259
1645691330000|2022-02-24 08:28:50|100.54|100.44|100.32|100.22|100.54|100.44|100.26|100.2|83626
1645691340000|2022-02-24 08:29:00|100.3|100.2|100.28|100.2|100.3|100.24|100.24|100.12|74126
1645691350000|2022-02-24 08:29:10|100.3|100.22|100.24|100.2|100.32|100.26|100.22|100.14|30747
1645691360000|2022-02-24 08:29:20|100.22|100.22|100.2|100.12|100.26|100.22|100.16|100.1|56152
1645691370000|2022-02-24 08:29:30|100.22|100.1|100.24|100.14|100.24|100.2|100.2|100.1|121477
1645691380000|2022-02-24 08:29:40|100.26|100.3|100.26|100.2|100.32|100.3|100.22|100.12|120286
1645691390000|2022-02-24 08:29:50|100.28|100.22|100.6|100.52|100.6|100.56|100.26|100.22|139417
1645691400000|2022-02-24 08:30:00|100.58|100.54|100.72|100.64|100.88|100.64|100.52|100.42|164940
1645691410000|2022-02-24 08:30:10|100.78|100.68|101.2|101.02|101.2|101.02|100.78|100.68|58712
1645691420000|2022-02-24 08:30:20|101.18|100.98|101.28|101.18|101.38|101.3|101.08|100.94|150797
1645691430000|2022-02-24 08:30:30|101.32|101.2|101.24|101.18|101.32|101.22|101.14|101|208089
1645691440000|2022-02-24 08:30:40|101.28|101.14|101.46|101.42|101.46|101.42|101.24|101.14|162271
1645691450000|2022-02-24 08:30:50|101.44|101.4|101.46|101.44|101.46|101.44|101.42|101.36|88916
1645691460000|2022-02-24 08:31:00|101.44|101.42|101.7|101.62|101.7|101.66|101.44|101.4|137242
1645691470000|2022-02-24 08:31:10|101.68|101.64|101.62|101.56|101.72|101.7|101.58|101.5|130337
1645691480000|2022-02-24 08:31:20|101.66|101.6|101.32|101.24|101.68|101.62|101.3|101.18|216523
1645691490000|2022-02-24 08:31:30|101.28|101.2|100.82|100.76|101.28|101.2|100.78|100.62|213698
1645691500000|2022-02-24 08:31:40|100.86|100.78|100.82|100.78|100.96|100.9|100.76|100.68|185139
1645691510000|2022-02-24 08:31:50|100.84|100.76|100.76|100.62|100.94|100.84|100.56|100.5|163874
1645691520000|2022-02-24 08:32:00|100.78|100.64|100.78|100.6|100.8|100.74|100.6|100.5|148995
1645691530000|2022-02-24 08:32:10|100.8|100.62|101.22|101.08|101.3|101.08|100.76|100.62|72680
1645691540000|2022-02-24 08:32:20|101.3|101.1|101.42|101.2|101.46|101.26|101.2|101.1|93466
1645691550000|2022-02-24 08:32:30|101.4|101.4|101.44|101.36|101.5|101.44|101.28|101.2|161449
1645691560000|2022-02-24 08:32:40|101.46|101.32|101.6|101.52|101.6|101.56|101.34|101.26|94713
1645691570000|2022-02-24 08:32:50|101.58|101.48|101.32|101.26|101.58|101.48|101.28|101.12|43089
1645691580000|2022-02-24 08:33:00|101.28|101.24|101.2|101.12|101.5|101.42|101.1|101|324764
1645691590000|2022-02-24 08:33:10|101.22|101.16|101.28|101.22|101.38|101.26|101.18|101.12|70053
1645691600000|2022-02-24 08:33:20|101.24|101.18|101.22|101.12|101.26|101.18|101.12|101.02|120771
1645691610000|2022-02-24 08:33:30|101.2|101.16|100.9|100.78|101.22|101.16|100.86|100.7|164357
1645691620000|2022-02-24 08:33:40|100.88|100.8|101.26|101.14|101.34|101.14|100.84|100.78|81280
1645691630000|2022-02-24 08:33:50|101.3|101.3|101.42|101.28|101.46|101.3|101.3|101.14|82589
1645691640000|2022-02-24 08:34:00|101.44|101.34|101.42|101.26|101.44|101.36|101.22|101.08|209866
1645691650000|2022-02-24 08:34:10|101.4||101.4||101.4||101.4||21319
1645691660000|2022-02-24 08:34:20|101.42|101.44|101.6|101.56|101.62|101.56|101.34|101.26|311129
1645691670000|2022-02-24 08:34:30|101.62|101.52|101.7|101.62|101.72|101.68|101.54|101.46|189333
1645691680000|2022-02-24 08:34:40|101.68|101.68|101.28|101.24|101.7|101.68|101.28|101.14|276232
1645691690000|2022-02-24 08:34:50|101.36|101.2|101.12|101.06|101.36|101.24|100.9|100.82|188067
1645691700000|2022-02-24 08:35:00|101.1|101.02|101.12|101.08|101.12|101.08|100.98|100.9|265730
1645691710000|2022-02-24 08:35:10|101.14|101.2|101.32|101.2|101.58|101.46|101.14|101.14|98356
1645691720000|2022-02-24 08:35:20|101.36|101.44|101.2|101.1|101.7|101.62|101.14|101.06|229244
1645691730000|2022-02-24 08:35:30|101.18|100.96|101.04|100.96|101.24|101.08|100.92|100.86|252774
1645691740000|2022-02-24 08:35:40|101.06|101.04|101.34|101.28|101.52|101.36|100.9|100.76|163870
1645691750000|2022-02-24 08:35:50|101.4|101.32|101.18|101.1|101.4|101.32|101.16|101.06|230264
1645691760000|2022-02-24 08:36:00|101.16|101.04|100.84|100.76|101.16|101.04|100.82|100.76|122906
1645691770000|2022-02-24 08:36:10|100.82|100.72|100.78|100.68|100.82|100.76|100.72|100.5|82152
1645691780000|2022-02-24 08:36:20|100.76|100.72|100.7|100.66|100.82|100.76|100.68|100.6|53943
1645691790000|2022-02-24 08:36:30|100.72|100.68|100.84|100.76|100.84|100.82|100.72|100.68|156327
1645691800000|2022-02-24 08:36:40|100.86|100.8|100.96|100.78|101.12|101.08|100.8|100.7|203379
1645691810000|2022-02-24 08:36:50|100.98||100.98||101.02||100.96||33710
1645691820000|2022-02-24 08:37:00|||||||||6756
1645691830000|2022-02-24 08:37:10|100.94|100.76|100.36|100.28|100.94|100.76|100.34|100.28|109609
1645691840000|2022-02-24 08:37:20|100.42|100.44|100.54|100.46|100.6|100.5|100.38|100.3|101409
1645691850000|2022-02-24 08:37:30|100.52|100.5|100.4|100.3|100.54|100.5|100.38|100.3|50665
1645691860000|2022-02-24 08:37:40|100.38|100.28|100.26|100.14|100.4|100.28|100.2|100.12|120601
1645691870000|2022-02-24 08:37:50|100.24|100.16|100.22|100.12|100.24|100.16|100.22|100.12|41953
1645691880000|2022-02-24 08:38:00|100.2|100.24|100.28|100.2|100.3|100.24|100.18|100.12|72216
1645691890000|2022-02-24 08:38:10|100.26|100.22|100.48|100.44|100.48|100.44|100.24|100.16|114859
1645691900000|2022-02-24 08:38:20|100.46|100.4|100.6|100.52|100.64|100.62|100.46|100.4|90200
1645691910000|2022-02-24 08:38:30|100.62|100.54|100.78|100.7|100.78|100.7|100.58|100.52|80488
1645691920000|2022-02-24 08:38:40|100.76|100.74|100.7|100.62|100.82|100.76|100.7|100.62|111705
1645691930000|2022-02-24 08:38:50|100.68|100.58|100.58|100.48|100.68|100.6|100.52|100.46|34347
1645691940000|2022-02-24 08:39:00|100.6|100.5|100.84|100.7|100.86|100.7|100.6|100.5|191279
1645691950000|2022-02-24 08:39:10|100.82|100.72|100.8|100.66|100.82|100.74|100.8|100.66|90852
1645691960000|2022-02-24 08:39:20|100.78|100.62|100.68|100.6|100.8|100.78|100.64|100.52|132282
1645691970000|2022-02-24 08:39:30|100.7|100.64|100.78|100.66|100.78|100.68|100.68|100.6|146885
1645691980000|2022-02-24 08:39:40|100.76|100.8|100.98|100.92|101|100.98|100.76|100.68|156864
1645691990000|2022-02-24 08:39:50|100.96|100.86|100.86|100.78|100.96|100.9|100.86|100.76|62574
1645692000000|2022-02-24 08:40:00|100.84|100.8|100.92|100.84|101|100.94|100.8|100.8|117139
1645692010000|2022-02-24 08:40:10|100.94|100.8|100.68|100.6|100.94|100.8|100.66|100.54|51575
1645692020000|2022-02-24 08:40:20|100.7||100.7||100.76||100.7||117300
1645692030000|2022-02-24 08:40:30|100.72|100.72|100.9|100.82|100.9|100.82|100.72|100.72|100186
1645692040000|2022-02-24 08:40:40|100.94|100.86|101.02|100.96|101.02|100.96|100.92|100.86|55041
1645692050000|2022-02-24 08:40:50|101.06|100.98|100.98|100.84|101.56|101|100.88|100.82|200452
1645692060000|2022-02-24 08:41:00|100.96|100.9|100.96|100.84|101.02|100.92|100.92|100.84|254873
1645692070000|2022-02-24 08:41:10|100.94|100.82|101.28|101.2|101.38|101.3|100.82|100.74|192917
1645692080000|2022-02-24 08:41:20|101.24|101.12|101.1|101.04|101.24|101.14|101.06|101.02|47852
1645692090000|2022-02-24 08:41:30|101.06|101.02|100.64|100.52|101.1|101.02|100.6|100.5|132722
1645692100000|2022-02-24 08:41:40|100.66|100.58|100.94|100.82|101.1|100.96|100.66|100.56|202399
1645692110000|2022-02-24 08:41:50|100.92|100.76|100.7|100.64|100.92|100.78|100.7|100.52|89477
1645692120000|2022-02-24 08:42:00|100.74|100.68|100.56|100.48|100.78|100.68|100.56|100.46|157010
1645692130000|2022-02-24 08:42:10|100.54|100.42|100.6|100.52|100.6|100.58|100.5|100.4|113486
1645692140000|2022-02-24 08:42:20|100.62|100.62|100.8|100.7|100.82|100.7|100.62|100.62|91828
1645692150000|2022-02-24 08:42:30|100.76|100.64|100.58|100.5|100.76|100.64|100.56|100.5|139021
1645692160000|2022-02-24 08:42:40|100.6|100.56|100.8|100.72|100.82|100.76|100.58|100.5|99206
1645692170000|2022-02-24 08:42:50|100.76|100.7|100.62|100.54|100.76|100.7|100.54|100.46|123551
1645692180000|2022-02-24 08:43:00|100.6|100.52|100.66|100.54|100.76|100.62|100.52|100.4|161843
1645692190000|2022-02-24 08:43:10|100.72|100.58|100.78|100.66|100.82|100.72|100.68|100.58|57371
1645692200000|2022-02-24 08:43:20|100.82|100.72|100.94|100.84|100.94|100.84|100.78|100.72|34453
1645692210000|2022-02-24 08:43:30|100.92|100.82|100.84|100.68|100.92|100.82|100.84|100.64|71011
1645692220000|2022-02-24 08:43:40|100.82|100.64|100.74|100.66|100.82|100.68|100.72|100.64|50255
1645692230000|2022-02-24 08:43:50|100.76|100.68|100.74|100.66|100.84|100.7|100.74|100.66|42899
1645692240000|2022-02-24 08:44:00|100.78|100.7|100.84|100.76|100.94|100.84|100.76|100.66|34634
1645692250000|2022-02-24 08:44:10|100.92|100.72|100.92|100.8|100.92|100.8|100.82|100.72|11739
1645692260000|2022-02-24 08:44:20|||||||||51021
1645692270000|2022-02-24 08:44:30|100.9|100.84|101.1|100.96|101.1|101|100.9|100.82|82809
1645692280000|2022-02-24 08:44:40|101.2|101.04|101.28|101.16|101.46|101.24|101.18|101.04|43361
1645692290000|2022-02-24 08:44:50|101.24|101.22|101.36|101.26|101.38|101.3|101.22|101.16|89382
1645692300000|2022-02-24 08:45:00|101.32|101.22|101.3|101.2|101.36|101.26|101.28|101.18|46094
1645692310000|2022-02-24 08:45:10|101.28|101.16|101.06|101|101.28|101.16|101.06|101|26462
1645692320000|2022-02-24 08:45:20|101.08|101.04|101.06|101|101.12|101.08|101.06|101|64409
1645692330000|2022-02-24 08:45:30|101.1|101.02|101.16|101.02|101.2|101.02|101.06|101.02|63763
1645692340000|2022-02-24 08:45:40|101.14||101.12||101.14||101.08||98848
1645692350000|2022-02-24 08:45:50|101.08|101|101.34|101.24|101.34|101.24|101.08|101|21084
1645692360000|2022-02-24 08:46:00|101.4|101.28|101.4|101.3|101.46|101.38|101.4|101.28|43100
1645692370000|2022-02-24 08:46:10|101.38|101.32|101.44|101.32|101.46|101.34|101.34|101.24|87804
1645692380000|2022-02-24 08:46:20|101.4|101.28|101.36|101.3|101.4|101.3|101.32|101.2|51235
1645692390000|2022-02-24 08:46:30|101.32|101.2|101.48|101.44|101.5|101.44|101.28|101.12|112263
1645692400000|2022-02-24 08:46:40|101.46|101.4|101.46|101.4|101.48|101.44|101.4|101.3|67143
1645692410000|2022-02-24 08:46:50|101.44|101.34|101.74|101.64|101.74|101.64|101.38|101.3|85012
1645692420000|2022-02-24 08:47:00|101.72|101.68|101.62|101.52|101.72|101.68|101.62|101.52|34940
1645692430000|2022-02-24 08:47:10|101.64|101.74|101.48|101.38|101.76|101.74|101.46|101.3|92706
1645692440000|2022-02-24 08:47:20|101.46|101.28|101.64|101.56|101.72|101.56|101.38|101.28|50570
1645692450000|2022-02-24 08:47:30|101.6|101.52|101.58|101.52|101.6|101.56|101.56|101.42|24297
1645692460000|2022-02-24 08:47:40|101.6|101.54|101.64|101.54|101.64|101.56|101.58|101.5|51274
1645692470000|2022-02-24 08:47:50|101.6|101.56|101.64|101.56|101.64|101.56|101.6|101.52|10751
1645692480000|2022-02-24 08:48:00|101.6|101.5|101.78|101.64|101.94|101.8|101.5|101.4|156414
1645692490000|2022-02-24 08:48:10|101.74|101.62|101.44|101.36|101.74|101.62|101.44|101.36|31953
1645692500000|2022-02-24 08:48:20|101.48|101.4|101.56|101.46|101.62|101.54|101.46|101.4|46772
1645692510000|2022-02-24 08:48:30|101.54|101.42|101.34|101.24|101.54|101.48|101.3|101.2|62435
1645692520000|2022-02-24 08:48:40|101.32|101.26|101.52|101.32|101.52|101.32|101.3|101.24|60078
1645692530000|2022-02-24 08:48:50|101.4|101.36|101.46|101.38|101.46|101.38|101.4|101.36|102174
1645692540000|2022-02-24 08:49:00|101.48|101.4|101.74|101.66|101.84|101.66|101.48|101.4|98396
1645692550000|2022-02-24 08:49:10|101.72|101.62|101.66|101.56|101.72|101.66|101.66|101.48|57533
1645692560000|2022-02-24 08:49:20|101.62|101.54|101.62|101.52|101.62|101.56|101.54|101.4|28621
1645692570000|2022-02-24 08:49:30|101.66|101.56|101.68|101.56|101.7|101.6|101.6|101.52|68158
1645692580000|2022-02-24 08:49:40|101.62|101.58|101.82|101.66|101.84|101.72|101.62|101.58|44054
1645692590000|2022-02-24 08:49:50|101.84|101.84|101.8|101.7|101.86|101.84|101.64|101.56|130468
1645692600000|2022-02-24 08:50:00|101.82|101.74|101.82|101.74|101.82|101.78|101.76|101.7|55316
1645692610000|2022-02-24 08:50:10|101.76|101.72|101.72|101.66|101.76|101.72|101.68|101.58|78545
1645692620000|2022-02-24 08:50:20|101.76|101.68|101.96|101.82|101.96|101.82|101.74|101.66|50600
1645692630000|2022-02-24 08:50:30|101.9|101.78|101.88|101.78|101.98|101.92|101.82|101.74|79591
1645692640000|2022-02-24 08:50:40|101.86|101.76|101.84|101.72|101.86|101.8|101.82|101.72|38733
1645692650000|2022-02-24 08:50:50|101.86|101.74|101.58|101.52|101.86|101.74|101.58|101.5|54952
1645692660000|2022-02-24 08:51:00|101.64|101.56|101.7|101.64|101.72|101.64|101.62|101.52|83008
1645692670000|2022-02-24 08:51:10|101.74|101.68|101.64|101.56|101.88|101.74|101.6|101.52|240924
1645692680000|2022-02-24 08:51:20|101.62|101.58|101.72|101.64|101.76|101.66|101.6|101.52|46794
1645692690000|2022-02-24 08:51:30|101.74|101.66|101.72|101.64|101.76|101.7|101.68|101.56|46370
1645692700000|2022-02-24 08:51:40|101.76|101.72|101.72|101.62|101.76|101.72|101.72|101.62|45783
1645692710000|2022-02-24 08:51:50|101.74|101.74|101.68|101.62|101.76|101.74|101.68|101.62|142617
1645692720000|2022-02-24 08:52:00|101.72|101.64|101.6|101.54|101.8|101.76|101.6|101.5|30315
1645692730000|2022-02-24 08:52:10|101.56|101.5|101.66|101.58|101.86|101.7|101.46|101.4|243277
1645692740000|2022-02-24 08:52:20|101.62|101.54|101.56|101.5|101.62|101.54|101.5|101.4|41429
1645692750000|2022-02-24 08:52:30|101.58|101.54|101.58|101.52|101.66|101.54|101.58|101.52|35966
1645692760000|2022-02-24 08:52:40|101.62|101.54|101.7|101.58|101.8|101.58|101.62|101.54|16067
1645692770000|2022-02-24 08:52:50|101.72|101.6|101.68|101.54|101.72|101.64|101.66|101.54|26270
1645692780000|2022-02-24 08:53:00|101.66|101.58|101.66|101.58|101.68|101.62|101.58|101.48|81761
1645692790000|2022-02-24 08:53:10|101.68|101.6|101.7|101.62|101.72|101.64|101.6|101.54|33300
1645692800000|2022-02-24 08:53:20|101.68|101.64|101.86|101.76|101.88|101.76|101.68|101.64|64375
1645692810000|2022-02-24 08:53:30|101.84|101.78|101.9|101.84|101.9|101.84|101.8|101.74|53352
1645692820000|2022-02-24 08:53:40|101.86|101.8|101.88|101.82|101.88|101.86|101.86|101.76|115302
1645692830000|2022-02-24 08:53:50|101.9|101.84|102.02|101.96|102.02|101.96|101.9|101.84|64234
1645692840000|2022-02-24 08:54:00|102|101.94|102.1|102.02|102.16|102.1|101.98|101.94|174028
1645692850000|2022-02-24 08:54:10|102.06|102|101.86|101.8|102.06|102.02|101.86|101.68|22295
1645692860000|2022-02-24 08:54:20|101.92|101.82|101.88|101.8|101.96|101.86|101.66|101.54|151843
1645692870000|2022-02-24 08:54:30|101.86|101.78|101.82|101.72|101.86|101.78|101.82|101.72|11014
1645692880000|2022-02-24 08:54:40|101.84|101.7|102|101.88|102.06|101.92|101.82|101.7|125213
1645692890000|2022-02-24 08:54:50|101.94|101.9|102.04|101.92|102.06|101.92|101.94|101.9|18831
1645692900000|2022-02-24 08:55:00|101.96||102.02||102.02||101.96||42288
1645692910000|2022-02-24 08:55:10|102.04|102.04|102.4|102.32|102.4|102.32|102.04|102.04|121356
1645692920000|2022-02-24 08:55:20|102.44|102.34|102.58|102.48|102.86|102.68|102.44|102.18|101924
1645692930000|2022-02-24 08:55:30|102.54|102.46|102.54|102.46|102.58|102.46|102.5|102.38|70914
1645692940000|2022-02-24 08:55:40|102.52|102.42|102.46|102.3|102.52|102.46|102.36|102.2|78862
1645692950000|2022-02-24 08:55:50|102.52|102.44|102.8|102.72|102.82|102.72|102.52|102.44|90283
1645692960000|2022-02-24 08:56:00|102.78|102.7|102.8|102.72|103.06|102.84|102.66|102.58|106096
1645692970000|2022-02-24 08:56:10|102.78|102.7|102.72|102.6|102.82|102.72|102.58|102.44|67835
1645692980000|2022-02-24 08:56:20|102.74|102.66|102.8|102.68|102.94|102.84|102.72|102.64|98991
1645692990000|2022-02-24 08:56:30|102.84|102.72|102.94|102.84|102.96|102.84|102.68|102.54|99430
1645693000000|2022-02-24 08:56:40|102.9|102.82|102.92|102.76|102.94|102.88|102.78|102.68|105293
1645693010000|2022-02-24 08:56:50|102.9|102.74|103.02|102.92|103.08|102.98|102.74|102.62|193182
1645693020000|2022-02-24 08:57:00|103.08|102.96|103.02|102.94|103.12|103.04|103|102.92|49311
1645693030000|2022-02-24 08:57:10|103|102.92|102.96|102.88|103|102.92|102.88|102.7|73301
1645693040000|2022-02-24 08:57:20|102.92|102.86|102.94|102.78|103.02|103|102.78|102.64|74343
1645693050000|2022-02-24 08:57:30|103|102.8|103.12|102.94|103.12|102.94|103|102.8|9355
1645693060000|2022-02-24 08:57:40|103.18|102.96|103.28|103.2|103.3|103.22|103.12|102.96|82366
1645693070000|2022-02-24 08:57:50|103.24|103.14|103.3|103.16|103.3|103.16|103.16|103.02|42406
1645693080000|2022-02-24 08:58:00|103.28|103.2|103.56|103.42|103.74|103.52|103.28|103.2|51657
1645693090000|2022-02-24 08:58:10|103.54|103.6|103.46|103.3|103.72|103.6|103.46|103.26|80327
1645693100000|2022-02-24 08:58:20|103.48|103.34|103.26|103.2|104.66|104.2|103.26|103.12|237569
1645693110000|2022-02-24 08:58:30|103.24|103.16|103.4|103.22|103.42|103.22|103.12|103|112322
1645693120000|2022-02-24 08:58:40|103.42|103.26|103.36|103.18|103.56|103.42|103.36|103.18|45628
1645693130000|2022-02-24 08:58:50|103.4|103.44|103.36|103.22|103.52|103.44|103.28|103.2|65192
1645693140000|2022-02-24 08:59:00|103.38|103.24|103.34|103.24|103.54|103.48|103.24|103.2|102961
1645693150000|2022-02-24 08:59:10|103.32|103.22|103.32|103.22|103.32|103.24|103.24|103.18|44652
1645693160000|2022-02-24 08:59:20|103.3|103.2|103.34|103.26|103.36|103.26|103.3|103.18|356785
1645693170000|2022-02-24 08:59:30|103.36||103.32||103.38||103.32||17556
1645693180000|2022-02-24 08:59:40|103.3|103.24|103.22|103.12|103.38|103.34|103.06|103|186014
1645693190000|2022-02-24 08:59:50|103.2|103.1|103.32|103.26|103.38|103.32|103.18|103.1|46404
1645693200000|2022-02-24 09:00:00|103.34|103.24|103.28|103.2|103.34|103.26|103.26|103.12|42010
1645693210000|2022-02-24 09:00:10|103.24|103.12|102.9|102.82|103.24|103.16|102.88|102.8|243663
1645693220000|2022-02-24 09:00:20|102.92|102.84|103.14|103.02|103.16|103.02|102.92|102.84|172703
1645693230000|2022-02-24 09:00:30|103.06|103|103.14|103.06|103.14|103.06|102.92|102.82|491538
1645693240000|2022-02-24 09:00:40|103.12|103.04|103.2|103.1|103.2|103.1|103.1|103.02|92829
1645693250000|2022-02-24 09:00:50|103.14|103.14|103.16|103.04|103.16|103.14|103.08|103|162895
1645693260000|2022-02-24 09:01:00|103.14|103.08|103.3|103.2|103.3|103.24|103.14|103.06|59628
1645693270000|2022-02-24 09:01:10|103.32|103.24|103.4|103.28|103.44|103.34|103.32|103.24|111728
1645693280000|2022-02-24 09:01:20|103.38|103.2|103.16|103.06|103.38|103.24|103.12|103.02|38406
1645693290000|2022-02-24 09:01:30|103.18|103.08|103.22|103.16|103.3|103.22|103.18|103.08|275915
1645693300000|2022-02-24 09:01:40|103.24|103.14|103.34|103.24|103.4|103.34|103.24|103.14|176970
1645693310000|2022-02-24 09:01:50|103.36|103.22|103.32|103.24|103.36|103.24|103.28|103.22|46622
1645693320000|2022-02-24 09:02:00|103.3|103.22|103.48|103.4|103.48|103.4|103.28|103.22|69453
1645693330000|2022-02-24 09:02:10|103.46|103.36|103.42|103.34|103.46|103.4|103.42|103.34|61943
1645693340000|2022-02-24 09:02:20|103.4|103.3|103.18|103.1|103.4|103.3|103.18|103|108038
1645693350000|2022-02-24 09:02:30|103.16|103.12|103.38|103.3|103.38|103.3|103.14|103.12|113827
1645693360000|2022-02-24 09:02:40|103.4|103.34|103.4|103.32|103.4|103.34|103.4|103.3|20487
1645693370000|2022-02-24 09:02:50|103.38|103.34|103.4|103.32|103.42|103.34|103.38|103.32|11078
1645693380000|2022-02-24 09:03:00|103.38|103.44|103.32|103.24|103.48|103.44|103.32|103.24|145682
1645693390000|2022-02-24 09:03:10|103.3|103.22|103.28|103.26|103.34|103.26|103.28|103.22|71779
1645693400000|2022-02-24 09:03:20|103.26|103.24|103.26|103.18|103.26|103.24|103.22|103.1|35838
1645693410000|2022-02-24 09:03:30|103.28|103.22|103.2|103.08|103.4|103.3|103.16|103|102651
1645693420000|2022-02-24 09:03:40|103.24|103.28|103.2|103.08|103.38|103.28|103.2|103.08|118035
1645693430000|2022-02-24 09:03:50|103.22|103.14|103.38|103.3|103.38|103.3|103.22|103.14|61729
1645693440000|2022-02-24 09:04:00|103.36|103.32|103.46|103.36|103.48|103.36|103.36|103.32|41950
1645693450000|2022-02-24 09:04:10|103.42|103.34|103.48|103.38|103.76|103.54|103.4|103.32|82841
1645693460000|2022-02-24 09:04:20|103.46|103.34|103.38|103.3|103.46|103.38|103.34|103.3|32192
1645693470000|2022-02-24 09:04:30|103.4|103.32|103.54|103.42|103.56|103.42|103.4|103.32|33810
1645693480000|2022-02-24 09:04:40|103.58|103.56|103.68|103.56|103.82|103.64|103.58|103.56|24908
1645693490000|2022-02-24 09:04:50|103.66|103.5|103.54|103.46|103.66|103.5|103.5|103.42|88477
1645693500000|2022-02-24 09:05:00|103.52|103.48|103.46|103.4|103.6|103.5|103.46|103.4|27657
1645693510000|2022-02-24 09:05:10|103.44|103.38|103.3|103.22|103.46|103.4|103.3|103.22|48670
1645693520000|2022-02-24 09:05:20|103.22|103.2|103.08|103.02|103.22|103.2|103.04|102.96|154704
1645693530000|2022-02-24 09:05:30|103.1|103|103.1|103.02|103.12|103.08|103.04|103|65694
1645693540000|2022-02-24 09:05:40|103.12|103.06|103.1|103.02|103.12|103.06|103.1|103.02|45918
1645693550000|2022-02-24 09:05:50|103.08|103|102.98|102.9|103.08|103|102.96|102.9|136202
1645693560000|2022-02-24 09:06:00|102.96|102.92|102.88|102.8|102.96|102.92|102.82|102.74|144408
1645693570000|2022-02-24 09:06:10|102.86|102.78|102.92|102.8|102.92|102.8|102.76|102.66|74739
1645693580000|2022-02-24 09:06:20|102.88|102.82|102.88|102.8|102.92|102.86|102.88|102.8|60759
1645693590000|2022-02-24 09:06:30|102.86|102.78|102.86|102.78|102.86|102.8|102.86|102.78|25633
1645693600000|2022-02-24 09:06:40|102.84|102.74|102.84|102.72|102.96|102.92|102.72|102.6|94462
1645693610000|2022-02-24 09:06:50|102.88|102.74|103|102.88|103|102.88|102.88|102.74|48554
1645693620000|2022-02-24 09:07:00|102.98||102.98||102.98||102.98||16484
1645693630000|2022-02-24 09:07:10|103.04|102.9|103.12|103.02|103.2|103.16|103|102.9|81466
1645693640000|2022-02-24 09:07:20|103.14|103.06|103.16|103.06|103.16|103.06|103.14|103.06|15805
1645693650000|2022-02-24 09:07:30|103.18|103.1|103.14|103.06|103.24|103.14|103.12|103.02|221202
1645693660000|2022-02-24 09:07:40|103.16|103.08|103.22|103.18|103.32|103.24|103.16|103.08|71375
1645693670000|2022-02-24 09:07:50|103.3|103.16|103.12|103.04|103.3|103.16|103.12|103.04|38233
1645693680000|2022-02-24 09:08:00|103.08|103|102.82|102.76|103.08|103|102.8|102.76|41908
1645693690000|2022-02-24 09:08:10|102.8|102.74|102.76|102.66|102.82|102.76|102.76|102.66|18419
1645693700000|2022-02-24 09:08:20|102.8|102.68|103.2|103|103.22|103|102.8|102.68|51780
1645693710000|2022-02-24 09:08:30|103.1|103.02|103.22|103.12|103.24|103.16|103.06|102.96|52078
1645693720000|2022-02-24 09:08:40|103.18|103.1|103.26|103.18|103.32|103.2|103.18|103.08|25282
1645693730000|2022-02-24 09:08:50|103.22|103.16|103.26|103.16|103.32|103.2|103.22|103.12|95008
1645693740000|2022-02-24 09:09:00|103.28|103.2|103.28|103.2|103.3|103.26|103.28|103.16|47691
1645693750000|2022-02-24 09:09:10|||||||||20652
1645693760000|2022-02-24 09:09:20|103.24|103.16|103.22|103.16|103.3|103.24|103.22|103.16|101923
1645693770000|2022-02-24 09:09:30|103.2|103.1|103.14|103|103.2|103.1|102.9|102.8|145173
1645693780000|2022-02-24 09:09:40|103.08|102.96|102.98|102.88|103.14|102.98|102.92|102.8|96241
1645693790000|2022-02-24 09:09:50|102.94|102.84|102.94|102.82|102.94|102.84|102.86|102.8|19449
1645693800000|2022-02-24 09:10:00|102.98|102.86|102.96|102.86|103.16|103.06|102.8|102.72|186778
1645693810000|2022-02-24 09:10:10|102.98|102.98|102.82|102.72|103.08|102.98|102.68|102.6|82125
1645693820000|2022-02-24 09:10:20|102.8|102.76|102.92|102.82|103.08|102.86|102.8|102.76|28116
1645693830000|2022-02-24 09:10:30|102.88|102.8|102.84|102.72|102.92|102.88|102.72|102.66|64221
1645693840000|2022-02-24 09:10:40|102.82|102.76|102.82|102.72|102.92|102.8|102.78|102.72|40590
1645693850000|2022-02-24 09:10:50|102.84|102.74|102.9|102.76|102.94|102.82|102.76|102.7|84144
1645693860000|2022-02-24 09:11:00|102.92|102.78|102.98|102.84|103.02|102.88|102.9|102.78|64742
1645693870000|2022-02-24 09:11:10|103|102.86|103|102.88|103.02|102.88|103|102.86|31627
1645693880000|2022-02-24 09:11:20|103.02|103|102.94|102.86|103.92|103.22|102.94|102.84|215848
1645693890000|2022-02-24 09:11:30|102.98|102.9|103.2|103.1|103.2|103.14|102.96|102.86|78813
1645693900000|2022-02-24 09:11:40|103.28|103.14|103.24|103.14|103.34|103.22|103.24|103.14|52491
1645693910000|2022-02-24 09:11:50|103.22|103.16|103.34|103.22|103.48|103.38|103.22|103.16|85519
1645693920000|2022-02-24 09:12:00|103.3|103.18|103.06|102.96|103.3|103.18|102.96|102.78|96629
1645693930000|2022-02-24 09:12:10|103.04|102.92|102.88|102.8|103.08|103|102.8|102.7|82713
1645693940000|2022-02-24 09:12:20|102.84|102.76|102.94|102.84|102.98|102.88|102.84|102.76|23895
1645693950000|2022-02-24 09:12:30|102.98|102.88|102.98|102.9|102.98|102.9|102.96|102.88|9636
1645693960000|2022-02-24 09:12:40|102.96|102.84|102.84|102.76|103|102.92|102.7|102.6|57457
1645693970000|2022-02-24 09:12:50|102.82|102.78|102.72|102.62|102.86|102.78|102.68|102.6|60456
1645693980000|2022-02-24 09:13:00|102.74|102.66|102.74|102.62|102.86|102.78|102.7|102.6|24816
1645693990000|2022-02-24 09:13:10|102.72|102.6|102.44|102.34|102.72|102.64|102.36|102.22|50798
1645694000000|2022-02-24 09:13:20|102.4|102.32|102.4|102.3|102.42|102.38|102.3|102.2|309832
1645694010000|2022-02-24 09:13:30|102.38|102.34|102.44|102.34|102.46|102.4|102.38|102.3|482085
1645694020000|2022-02-24 09:13:40|102.42|102.3|102.3|102.22|102.46|102.38|102.3|102.2|18373
1645694030000|2022-02-24 09:13:50|102.34|102.26|102.34|102.26|102.34|102.26|102.34|102.26|27278
1645694040000|2022-02-24 09:14:00|102.38|102.3|102.58|102.32|102.68|102.36|102.24|102.2|61054
1645694050000|2022-02-24 09:14:10|102.52|102.34|102.48|102.38|102.66|102.6|102.4|102.3|116088
1645694060000|2022-02-24 09:14:20|102.5|102.34|102.48|102.34|102.54|102.4|102.48|102.34|35456
1645694070000|2022-02-24 09:14:30|102.52|102.36|102.48|102.38|102.58|102.5|102.48|102.36|15942
1645694080000|2022-02-24 09:14:40|102.44|102.36|102.52|102.42|102.58|102.46|102.44|102.34|9039
1645694090000|2022-02-24 09:14:50|||||||||20847
1645694100000|2022-02-24 09:15:00|102.48|102.4|102.48|102.34|102.48|102.42|102.48|102.34|4750
1645694110000|2022-02-24 09:15:10|102.46|102.3|102.44|102.3|102.46|102.32|102.44|102.3|1972
1645694120000|2022-02-24 09:15:20|102.48|102.32|102.42|102.32|102.48|102.32|102.42|102.32|12851
1645694130000|2022-02-24 09:15:30|102.48|102.34|102.44|102.36|102.48|102.36|102.44|102.34|41681
1645694140000|2022-02-24 09:15:40|102.42|102.38|102.44|102.36|102.44|102.4|102.36|102.24|12679
1645694150000|2022-02-24 09:15:50|102.48||102.48||102.48||102.48||18829
1645694160000|2022-02-24 09:16:00|102.46|102.34|102.38|102.32|102.46|102.34|102.34|102.24|70721
1645694170000|2022-02-24 09:16:10|102.42|102.38|102.5|102.42|102.52|102.42|102.4|102.26|81435
1645694180000|2022-02-24 09:16:20|102.46|102.38|102.46|102.38|102.46|102.42|102.44|102.34|19441
1645694190000|2022-02-24 09:16:30|102.44|102.34|102.46|102.38|102.46|102.38|102.42|102.34|85044
1645694200000|2022-02-24 09:16:40|102.44|102.34|102.52|102.44|102.52|102.5|102.44|102.34|113974
1645694210000|2022-02-24 09:16:50|102.5|102.4|102.42|102.34|102.52|102.5|102.42|102.34|101026
1645694220000|2022-02-24 09:17:00|102.38|102.3|102.38|102.3|102.4|102.3|102.26|102.2|138285
1645694230000|2022-02-24 09:17:10|102.36|102.26|102.52|102.38|102.52|102.38|102.34|102.26|34703
1645694240000|2022-02-24 09:17:20|102.5|102.34|102.28|102.16|102.5|102.34|102.28|102.16|33388
1645694250000|2022-02-24 09:17:30|102.3|102.22|102.44|102.3|102.52|102.3|102.3|102.18|41791
1645694260000|2022-02-24 09:17:40|102.42|102.24|102.44|102.36|102.44|102.36|102.42|102.24|235213
1645694270000|2022-02-24 09:17:50|102.42|102.32|102.46|102.36|102.46|102.44|102.4|102.3|73760
1645694280000|2022-02-24 09:18:00|102.44|102.32|102.46|102.38|102.52|102.38|102.4|102.32|50748
1645694290000|2022-02-24 09:18:10|102.44|102.32|102.66|102.6|102.66|102.6|102.38|102.28|97866
1645694300000|2022-02-24 09:18:20|102.68|102.64|102.6|102.48|102.82|102.68|102.6|102.48|12204
1645694310000|2022-02-24 09:18:30|102.56|102.52|102.6|102.52|102.66|102.56|102.56|102.52|20795
1645694320000|2022-02-24 09:18:40|||||||||225881
1645694330000|2022-02-24 09:18:50|102.58|102.48|102.7|102.58|102.72|102.58|102.56|102.4|33932
1645694340000|2022-02-24 09:19:00|102.76|102.6|102.58|102.52|102.76|102.66|102.58|102.5|47291
1645694350000|2022-02-24 09:19:10|102.56|102.5|102.5|102.42|102.6|102.52|102.5|102.4|61292
1645694360000|2022-02-24 09:19:20|102.48|102.44|102.52|102.42|102.52|102.46|102.48|102.42|13495
1645694370000|2022-02-24 09:19:30|102.54|102.54|102.46|102.36|102.6|102.56|102.44|102.22|195350
1645694380000|2022-02-24 09:19:40|102.44|102.3|102.38|102.34|102.44|102.34|102.36|102.3|83423
1645694390000|2022-02-24 09:19:50|102.36|102.3|102.32|102.22|102.48|102.4|102.26|102.1|126883
1645694400000|2022-02-24 09:20:00|102.3|102.2|102.32|102.24|102.34|102.28|102.3|102.12|75767
1645694410000|2022-02-24 09:20:10|102.3|102.26|102.48|102.32|102.48|102.32|102.28|102.26|62237
1645694420000|2022-02-24 09:20:20|102.44|102.34|102.46|102.36|102.5|102.36|102.44|102.34|9983
1645694430000|2022-02-24 09:20:30|102.5|102.38|102.42|102.3|102.5|102.4|102.42|102.26|53204
1645694440000|2022-02-24 09:20:40|102.46|102.34|102.5|102.42|102.56|102.5|102.44|102.34|135964
1645694450000|2022-02-24 09:20:50|102.48|102.38|102.54|102.46|102.56|102.5|102.46|102.38|29937
1645694460000|2022-02-24 09:21:00|102.56|102.5|102.42|102.34|102.6|102.54|102.42|102.34|52772
1645694470000|2022-02-24 09:21:10|102.4|102.32|102.5|102.4|102.52|102.46|102.4|102.32|67417
1645694480000|2022-02-24 09:21:20|102.52|102.5|102.44|102.36|102.52|102.5|102.4|102.3|58620
1645694490000|2022-02-24 09:21:30|102.46|102.4|102.52|102.46|102.6|102.5|102.46|102.4|82709
1645694500000|2022-02-24 09:21:40|102.5|102.44|102.54|102.46|102.54|102.5|102.5|102.44|60069
1645694510000|2022-02-24 09:21:50|102.56|102.56|102.54|102.46|102.6|102.56|102.54|102.46|73008
1645694520000|2022-02-24 09:22:00||102.5||102.46||102.5||102.46|56658
1645694530000|2022-02-24 09:22:10|||||||||39456
1645694540000|2022-02-24 09:22:20|||||||||29963
1645694550000|2022-02-24 09:22:30|102.58|102.5|102.6|102.5|102.82|102.66|102.54|102.5|145427
1645694560000|2022-02-24 09:22:40|102.64|102.52|102.6|102.54|102.64|102.54|102.6|102.52|99497
1645694570000|2022-02-24 09:22:50|102.64|102.52|102.68|102.58|102.74|102.64|102.64|102.52|19955
1645694580000|2022-02-24 09:23:00|102.7|102.6|102.7|102.6|102.7|102.68|102.7|102.58|22303
1645694590000|2022-02-24 09:23:10|102.72|102.62|102.74|102.7|102.74|102.72|102.72|102.62|70397
1645694600000|2022-02-24 09:23:20|102.82|102.72|102.58|102.5|102.82|102.72|102.58|102.5|75905
1645694610000|2022-02-24 09:23:30|102.6|102.52|102.54|102.44|102.6|102.54|102.54|102.44|181973
1645694620000|2022-02-24 09:23:40|102.52|102.38|102.58|102.44|102.72|102.54|102.42|102.32|259977
1645694630000|2022-02-24 09:23:50|102.54|102.38|102.34|102.24|102.54|102.4|102.34|102.22|72633
1645694640000|2022-02-24 09:24:00|102.32|102.22|102.36|102.26|102.4|102.36|102.08|102|136367
1645694650000|2022-02-24 09:24:10|102.32|102.24|102.26|102.14|102.32|102.24|102.24|102.14|25610
1645694660000|2022-02-24 09:24:20|102.28|102.18|102.36|102.26|102.36|102.26|102.24|102.14|26965
1645694670000|2022-02-24 09:24:30|102.38|102.28|102.58|102.48|102.68|102.56|102.38|102.28|111480
1645694680000|2022-02-24 09:24:40|102.62|102.5|102.46|102.38|102.62|102.52|102.46|102.38|14212
1645694690000|2022-02-24 09:24:50|102.44|102.36|102.38|102.28|102.44|102.36|102.34|102.26|82241
1645694700000|2022-02-24 09:25:00|||||||||25346
1645694710000|2022-02-24 09:25:10|102.36|102.22|102.22|102.14|102.36|102.22|102.16|102.04|141033
1645694720000|2022-02-24 09:25:20|102.18|102.12|102.12|102.04|102.18|102.12|102.12|102.02|50115
1645694730000|2022-02-24 09:25:30|102.14|102.08|102.12|102.08|102.14|102.1|102.12|102.04|41899
1645694740000|2022-02-24 09:25:40|102.1|102.1|102.12|102.04|102.14|102.12|102.1|102|58036
1645694750000|2022-02-24 09:25:50|102.14|102.08|102.18|102.12|102.18|102.14|102.12|102.04|104135
1645694760000|2022-02-24 09:26:00|102.2|102.14|102.16|102.08|102.2|102.18|102.16|102.04|22508
1645694770000|2022-02-24 09:26:10|102.08|102.04|102.18|102.12|102.2|102.18|102.08|102.04|84736
1645694780000|2022-02-24 09:26:20|102.16|102.1|102.16|102.12|102.16|102.12|102.14|102.1|26244
1645694790000|2022-02-24 09:26:30|102.14|102.1|102.16|102.1|102.16|102.12|102.14|102.04|10272
1645694800000|2022-02-24 09:26:40|102.14|102.08|102.16|102.12|102.16|102.12|102.14|102.08|83068
1645694810000|2022-02-24 09:26:50|102.18|102.14|102.18|102.08|102.2|102.16|102.18|102.08|29163
1645694820000|2022-02-24 09:27:00|102.16||102.16||102.16||102.16||54113
1645694830000|2022-02-24 09:27:10|102.18|102.12|102.24|102.16|102.26|102.24|102.16|102.08|81343
1645694840000|2022-02-24 09:27:20|102.22|102.28|102.22|102.12|102.32|102.28|102.22|102.12|68378
1645694850000|2022-02-24 09:27:30|102.2|102.14|102.16|102.08|102.2|102.16|102.14|102.08|11823
1645694860000|2022-02-24 09:27:40|102.18|102.1|102.18|102.12|102.2|102.16|102.16|102.08|26064
1645694870000|2022-02-24 09:27:50|102.16|102.14|102.14|102.1|102.18|102.14|102.14|102.08|66304
1645694880000|2022-02-24 09:28:00|102.16|102.12|102.28|102.22|102.32|102.22|102.16|102.1|80943
1645694890000|2022-02-24 09:28:10|102.26|102.2|102.32|102.24|102.32|102.3|102.22|102.14|46396
1645694900000|2022-02-24 09:28:20|102.28|102.22|102.32|102.22|102.32|102.28|102.26|102.22|56822
1645694910000|2022-02-24 09:28:30|102.3|102.24|102.46|102.3|102.56|102.34|102.28|102.2|66561
1645694920000|2022-02-24 09:28:40|102.48|102.32|102.6|102.42|102.64|102.42|102.48|102.32|26056
1645694930000|2022-02-24 09:28:50|102.56||102.54||102.56||102.54||4321
1645694940000|2022-02-24 09:29:00|102.52|102.4|102.38|102.3|102.52|102.44|102.36|102.26|94871
1645694950000|2022-02-24 09:29:10|102.4|102.34|102.32|102.3|102.44|102.4|102.32|102.26|59676
1645694960000|2022-02-24 09:29:20|102.34|102.28|102.36|102.28|102.36|102.3|102.34|102.26|80230
1645694970000|2022-02-24 09:29:30|102.4|102.4|102.3|102.22|102.42|102.4|102.3|102.22|59569
1645694980000|2022-02-24 09:29:40|102.28|102.18|102.22|102.12|102.28|102.18|102.22|102.12|44307
1645694990000|2022-02-24 09:29:50|102.24|102.06|102.02|101.9|102.24|102.12|101.74|101.58|154481
1645695000000|2022-02-24 09:30:00|101.98|101.88|101.82|101.72|101.98|101.88|101.78|101.68|30290
1645695010000|2022-02-24 09:30:10|101.78|101.68|101.8|101.74|101.86|101.76|101.72|101.64|64114
1645695020000|2022-02-24 09:30:20|101.86|101.82|102.08|102|102.12|102|101.86|101.82|8618
1645695030000|2022-02-24 09:30:30|102.1|102.02|102.1|102.02|102.1|102.04|102.06|101.96|28731
1645695040000|2022-02-24 09:30:40|102.08|102|102.12|102.04|102.18|102.12|102.04|101.96|277488
1645695050000|2022-02-24 09:30:50|102.14|102|102.08|102|102.14|102.12|102.08|102|37170
1645695060000|2022-02-24 09:31:00|102.12|102.04|102.14|102.04|102.16|102.08|102.12|102.04|30274
1645695070000|2022-02-24 09:31:10|102.12|102|102.1|102|102.12|102|102.04|101.96|19425
1645695080000|2022-02-24 09:31:20|102.06|101.96|101.84|101.76|102.06|101.96|101.84|101.66|95490
1645695090000|2022-02-24 09:31:30|101.86|101.78|102|101.88|102.06|102|101.86|101.76|103525
1645695100000|2022-02-24 09:31:40|101.98|101.84|101.88|101.72|101.98|101.84|101.88|101.7|34280
1645695110000|2022-02-24 09:31:50||101.7||101.72||101.72||101.7|6641
1645695120000|2022-02-24 09:32:00||101.76||101.76||101.76||101.76|20474
1645695130000|2022-02-24 09:32:10|101.9|101.9|101.62|101.54|101.92|101.9|101.62|101.5|81572
1645695140000|2022-02-24 09:32:20|101.6|101.52|101.54|101.4|101.6|101.52|101.54|101.38|53728
1645695150000|2022-02-24 09:32:30|101.52|101.42|101.56|101.46|101.58|101.56|101.5|101.42|128168
1645695160000|2022-02-24 09:32:40|101.54|101.48|101.58|101.54|101.64|101.58|101.46|101.34|74132
1645695170000|2022-02-24 09:32:50|101.6|101.56|101.68|101.58|101.7|101.64|101.6|101.56|48403
1645695180000|2022-02-24 09:33:00|101.7|101.62|101.72|101.62|101.72|101.62|101.7|101.62|64501
1645695190000|2022-02-24 09:33:10|101.76|101.66|101.78|101.7|101.86|101.76|101.74|101.66|57736
1645695200000|2022-02-24 09:33:20|101.76|101.66|101.58|101.52|101.76|101.66|101.58|101.48|65950
1645695210000|2022-02-24 09:33:30|101.56|101.5|101.6|101.52|101.6|101.52|101.48|101.38|137576
1645695220000|2022-02-24 09:33:40|101.62|101.62|101.66|101.58|101.7|101.64|101.62|101.58|65324
1645695230000|2022-02-24 09:33:50|101.64|101.52|101.64|101.56|101.64|101.58|101.64|101.52|62624
1645695240000|2022-02-24 09:34:00|101.62|101.52|101.44|101.26|101.62|101.52|101.44|101.24|16844
1645695250000|2022-02-24 09:34:10|101.42||101.4||101.42||101.4||26897
1645695260000|2022-02-24 09:34:20|101.42|101.24|101.28|101.2|101.48|101.44|101.16|101.08|141374
1645695270000|2022-02-24 09:34:30|101.26|101.18|101.22|101.16|101.26|101.2|101.2|101.12|12430
1645695280000|2022-02-24 09:34:40|101.2|101.12|101.28|101.2|101.28|101.22|101.2|101.1|55232
1645695290000|2022-02-24 09:34:50|101.3|101.24|101.3|101.2|101.48|101.36|101.26|101.2|47552
1645695300000|2022-02-24 09:35:00|101.32|101.24|101.24|101.1|101.32|101.24|101.24|101.08|19647
1645695310000|2022-02-24 09:35:10|101.22|101.14|101.2|101.1|101.22|101.14|101.2|101.1|26193
1645695320000|2022-02-24 09:35:20|||||||||11664
1645695330000|2022-02-24 09:35:30|||||||||16622
1645695340000|2022-02-24 09:35:40||101.08||101.02||101.08||101.02|32261
1645695350000|2022-02-24 09:35:50||101.04||101.08||101.08||101.04|18384
1645695360000|2022-02-24 09:36:00|||||||||1238
1645695370000|2022-02-24 09:36:10|101.18|101.1|100.84|100.76|101.18|101.1|100.84|100.76|103915
1645695380000|2022-02-24 09:36:20|100.82|100.66|100.72|100.62|100.82|100.66|100.7|100.62|37722
1645695390000|2022-02-24 09:36:30|100.7|100.64|100.88|100.7|100.88|100.7|100.62|100.54|80954
1645695400000|2022-02-24 09:36:40|100.8|100.68|100.74|100.62|100.8|100.68|100.68|100.58|55344
1645695410000|2022-02-24 09:36:50|100.72|100.58|100.56|100.5|100.8|100.68|100.56|100.5|40186
1645695420000|2022-02-24 09:37:00|100.54|100.44|100.64|100.54|100.7|100.58|100.48|100.4|77863
1645695430000|2022-02-24 09:37:10|100.68|100.58|100.76|100.6|100.8|100.6|100.64|100.54|53021
1645695440000|2022-02-24 09:37:20|100.78|100.62|100.94|100.72|101.02|100.72|100.78|100.62|15170
1645695450000|2022-02-24 09:37:30|100.92|100.74|100.72|100.64|101.06|101|100.72|100.58|39106
1645695460000|2022-02-24 09:37:40|100.7|100.56|100.7|100.58|100.7|100.62|100.7|100.56|38290
1645695470000|2022-02-24 09:37:50|100.72|100.6|100.72|100.6|100.74|100.6|100.72|100.6|62519
1645695480000|2022-02-24 09:38:00|100.74|100.78|100.66|100.5|100.94|100.82|100.66|100.5|206602
1645695490000|2022-02-24 09:38:10|100.64|100.66|100.66|100.58|100.68|100.66|100.62|100.54|55558
1645695500000|2022-02-24 09:38:20|100.64|100.54|100.62|100.52|100.66|100.54|100.62|100.52|71359
1645695510000|2022-02-24 09:38:30||100.5||100.5||100.5||100.5|5137
1645695520000|2022-02-24 09:38:40|100.6|100.44|100.42|100.34|100.6|100.44|100.42|100.34|40372
1645695530000|2022-02-24 09:38:50|100.4|100.3|100.3|100.2|100.4|100.34|100.3|100.2|98172
1645695540000|2022-02-24 09:39:00|100.28|100.22|100.3|100.26|100.32|100.26|100.28|100.2|88577
1645695550000|2022-02-24 09:39:10|100.32|100.28|100.3|100.22|100.32|100.28|100.28|100.2|28131
1645695560000|2022-02-24 09:39:20|100.32||100.3||100.32||100.3||34575
1645695570000|2022-02-24 09:39:30|100.28|100.2|100.24|100.16|100.28|100.22|100.24|100.16|30908
1645695580000|2022-02-24 09:39:40||100.12||100.12||100.12||100.12|15875
1645695590000|2022-02-24 09:39:50|100.18|100.1|100.18|100.12|100.24|100.12|100.16|100.1|46601
1645695600000|2022-02-24 09:40:00|100.2|100.1|100.16|100.1|100.2|100.16|100.16|100.1|113966
1645695610000|2022-02-24 09:40:10|100.14|100.04|100.14|100.04|100.16|100.1|100.12|100.04|68220
1645695620000|2022-02-24 09:40:20|||||||||6302
1645695630000|2022-02-24 09:40:30|100.12|100.02|100.08|100.02|100.12|100.04|100.08|100.02|17684
1645695640000|2022-02-24 09:40:40|100.06|100|100.2|100.14|100.3|100.14|100.06|100|91197
1645695650000|2022-02-24 09:40:50|100.28|100.24|100.38|100.28|100.4|100.32|100.28|100.24|27236
1645695660000|2022-02-24 09:41:00|100.36|100.3|100.26|100.14|100.4|100.38|100.26|100.14|101718
1645695670000|2022-02-24 09:41:10|100.28|100.3|100.38|100.32|100.4|100.34|100.28|100.14|83742
1645695680000|2022-02-24 09:41:20|100.32|100.3|100.3|100.22|100.38|100.3|100.3|100.22|65838
1645695690000|2022-02-24 09:41:30|100.28|100.2|100.18|100.04|100.28|100.24|100.18|100.04|48916
1645695700000|2022-02-24 09:41:40|||||||||15673
1645695710000|2022-02-24 09:41:50|100.16|100.2|100.16|100.08|100.24|100.2|100.16|100.04|120376
1645695720000|2022-02-24 09:42:00|100.14|100.04|100.16|100.08|100.16|100.08|100.14|100.04|36405
1645695730000|2022-02-24 09:42:10|100.14|100.04|100.34|100.26|100.38|100.36|100.14|100.04|256198
1645695740000|2022-02-24 09:42:20|100.28|100.22|100.32|100.22|100.34|100.26|100.28|100.2|28193
1645695750000|2022-02-24 09:42:30|100.3|100.2|100.3|100.22|100.3|100.22|100.26|100.2|22096
1645695760000|2022-02-24 09:42:40|100.28|100.16|100.3|100.2|100.3|100.2|100.28|100.16|24385
1645695770000|2022-02-24 09:42:50|100.28|100.24|100.34|100.28|100.4|100.32|100.28|100.24|47060
1645695780000|2022-02-24 09:43:00|100.3|100.24|100.32|100.1|100.36|100.3|100.3|100.1|133787
1645695790000|2022-02-24 09:43:10|100.36|100.12|100.5|100.44|100.5|100.44|100.32|100.12|51116
1645695800000|2022-02-24 09:43:20|100.48|100.4|100.24|100.18|100.48|100.4|100.24|100.1|289235
1645695810000|2022-02-24 09:43:30|100.22|100.16|100.42|100.34|100.46|100.38|100.22|100.1|149695
1645695820000|2022-02-24 09:43:40|100.44|100.3|100.36|100.28|100.44|100.3|100.36|100.28|17540
1645695830000|2022-02-24 09:43:50|100.32|100.24|100.2|100.12|100.32|100.24|100.2|100.12|55544
1645695840000|2022-02-24 09:44:00|100.22|100.16|100.24|100.16|100.26|100.2|100.22|100.16|56898
1645695850000|2022-02-24 09:44:10||100.2||100.16||100.2||100.16|19260
1645695860000|2022-02-24 09:44:20|||||||||12451
1645695870000|2022-02-24 09:44:30|100.22|100.14|100.18|100.1|100.22|100.14|100.18|100.1|13922
1645695880000|2022-02-24 09:44:40|100.2|100.12|100.2|100.16|100.22|100.16|100.18|100.12|45907
1645695890000|2022-02-24 09:44:50|100.22|100.12|100.26|100.22|100.26|100.22|100.2|100.12|59761
1645695900000|2022-02-24 09:45:00|100.24|100.14|100.24|100.12|100.24|100.18|100.24|100.12|7216
1645695910000|2022-02-24 09:45:10|100.22|100.16|100.2|100.16|100.24|100.18|100.2|100.16|15852
1645695920000|2022-02-24 09:45:20|100.22|100.18|100.22|100.12|100.22|100.2|100.2|100.12|89145
1645695930000|2022-02-24 09:45:30|100.2|100.14|100.22|100.18|100.24|100.18|100.2|100.14|41083
1645695940000|2022-02-24 09:45:40|100.2|100.14|100.22|100.18|100.24|100.18|100.18|100.12|57803
1645695950000|2022-02-24 09:45:50|100.24|100.12|100.24|100.16|100.24|100.18|100.22|100.1|33272
1645695960000|2022-02-24 09:46:00|100.22|100.1|100.24|100.16|100.24|100.18|100.22|100.1|21616
1645695970000|2022-02-24 09:46:10|100.22|100.1|100.08|100.02|100.24|100.16|100.08|100.02|39941
1645695980000|2022-02-24 09:46:20|100|100|99.1|98.91|100|100.02|98.98|98.88|810137
1645695990000|2022-02-24 09:46:30|99.11|98.97|99.56|99.31|99.56|99.42|99.02|98.89|70937
1645696000000|2022-02-24 09:46:40|99.61|99.32|99.64|99.55|99.76|99.55|99.47|99.32|43717
1645696010000|2022-02-24 09:46:50|99.76|99.65|99.8|99.54|99.95|99.87|99.73|99.54|59113
1645696020000|2022-02-24 09:47:00|99.76|99.57|99.7|99.57|99.82|99.8|99.68|99.54|82756
1645696030000|2022-02-24 09:47:10|99.69|99.55|99.81|99.71|99.82|99.77|99.62|99.4|118333
1645696040000|2022-02-24 09:47:20|99.82|99.84|99.75|99.55|99.95|99.84|99.72|99.54|112113
1645696050000|2022-02-24 09:47:30|99.77|99.54|99.66|99.57|99.77|99.73|99.66|99.54|21563
1645696060000|2022-02-24 09:47:40|99.65|99.59|99.64|99.54|99.66|99.63|99.62|99.54|89867
1645696070000|2022-02-24 09:47:50|99.63|99.5|99.52|99.4|99.63|99.57|99.47|99.28|65622
1645696080000|2022-02-24 09:48:00|99.54|99.41|99.35|99.23|99.55|99.54|99.35|99.16|139718
1645696090000|2022-02-24 09:48:10|99.34||99.31||99.34||99.31||100171
1645696100000|2022-02-24 09:48:20|99.32|99.24|99.42|99.38|99.52|99.49|99.3|99.2|165280
1645696110000|2022-02-24 09:48:30|99.38|99.24|99.33|99.24|99.42|99.28|99.25|99.04|53447
1645696120000|2022-02-24 09:48:40|99.32|99.21|99.57|99.53|99.57|99.53|99.32|99.12|53010
1645696130000|2022-02-24 09:48:50|99.6|99.5|99.53|99.46|99.62|99.56|99.51|99.4|47023
1645696140000|2022-02-24 09:49:00|99.5|99.41|99.4|99.35|99.54|99.41|99.39|99.12|47484
1645696150000|2022-02-24 09:49:10|99.39|99.34|99.25|99.2|99.39|99.36|99.21|99|67160
1645696160000|2022-02-24 09:49:20|99.27|99.25|99.55|99.26|99.55|99.36|99.27|99.25|31395
1645696170000|2022-02-24 09:49:30|99.59|99.28|99.44|99.29|99.75|99.48|99.44|99.2|9414
1645696180000|2022-02-24 09:49:40|||||||||49889
1645696190000|2022-02-24 09:49:50|99.49|99.34|99.65|99.49|99.66|99.49|99.49|99.34|29337
1645696200000|2022-02-24 09:50:00|99.6|99.65|99.62|99.47|99.75|99.65|99.43|99.24|95355
1645696210000|2022-02-24 09:50:10|99.67|99.48|99.63|99.56|99.75|99.62|99.62|99.48|25943
1645696220000|2022-02-24 09:50:20|99.65|99.6|99.82|99.66|99.85|99.74|99.62|99.48|31379
1645696230000|2022-02-24 09:50:30|99.79|99.71|99.8|99.76|99.86|99.78|99.75|99.66|8441
1645696240000|2022-02-24 09:50:40|99.86|99.78|99.93|99.82|100|99.96|99.8|99.76|89650
1645696250000|2022-02-24 09:50:50|99.89|99.8|100|99.9|100|99.9|99.75|99.66|121935
1645696260000|2022-02-24 09:51:00|100.02|100|99.9|99.82|100.14|100.1|99.85|99.71|78775
1645696270000|2022-02-24 09:51:10|99.92|99.85|99.97|99.9|100|99.9|99.88|99.82|60888
1645696280000|2022-02-24 09:51:20|99.94|99.94|99.6|99.48|99.97|99.94|99.57|99.44|74959
1645696290000|2022-02-24 09:51:30|99.61|99.5|99.53|99.44|99.61|99.53|99.28|99.2|110524
1645696300000|2022-02-24 09:51:40|99.61|99.37|99.29|99.2|99.61|99.37|99.29|99.2|11879
1645696310000|2022-02-24 09:51:50|99.25|99.09|99.4|99.29|99.61|99.51|99.25|99.08|31142
1645696320000|2022-02-24 09:52:00|99.5|99.3|99.52|99.44|99.52|99.44|99.4|99.3|39642
1645696330000|2022-02-24 09:52:10|99.5|99.43|99.61|99.51|99.61|99.55|99.5|99.43|12752
1645696340000|2022-02-24 09:52:20|99.58|99.5|99.69|99.55|99.72|99.59|99.53|99.43|29590
1645696350000|2022-02-24 09:52:30|99.79|99.56|99.92|99.72|99.96|99.78|99.69|99.56|37884
1645696360000|2022-02-24 09:52:40|99.96|99.76|99.97|99.8|99.97|99.8|99.93|99.76|1042
1645696370000|2022-02-24 09:52:50|99.96|99.84|99.9|99.83|99.97|99.91|99.9|99.72|14820
1645696380000|2022-02-24 09:53:00|99.89|99.72|99.71|99.6|99.97|99.79|99.69|99.56|25120
1645696390000|2022-02-24 09:53:10|99.68|99.52|99.64|99.5|99.68|99.52|99.64|99.5|32340
1645696400000|2022-02-24 09:53:20|99.6|99.43|99.31|99.08|99.6|99.5|99.31|99.08|34612
1645696410000|2022-02-24 09:53:30|99.29|99.12|99.36|99.17|99.4|99.17|99.18|99|89583
1645696420000|2022-02-24 09:53:40|99.23|99.18|99.36|99.14|99.36|99.19|99.19|99.07|49932
1645696430000|2022-02-24 09:53:50|99.23|99.2|99.41|99.2|99.6|99.38|99.23|99.2|116137
1645696440000|2022-02-24 09:54:00|99.46|99.35|99.5|99.37|99.68|99.54|99.46|99.2|77113
1645696450000|2022-02-24 09:54:10|99.55|99.52|99.33|99.22|99.55|99.52|99.31|99.2|82063
1645696460000|2022-02-24 09:54:20||99.2||99.2||99.2||99.2|6475
1645696470000|2022-02-24 09:54:30||99.21||99.21||99.23||99.21|24684
1645696480000|2022-02-24 09:54:40|99.34|99.24|99.45|99.3|99.55|99.4|99.34|99.24|30134
1645696490000|2022-02-24 09:54:50|||||||||28239
1645696500000|2022-02-24 09:55:00|99.44|99.28|99.38|99.32|99.55|99.52|99.19|99.07|170318
1645696510000|2022-02-24 09:55:10|99.41|99.33|99.16|99.07|99.55|99.36|99.15|99.07|57061
1645696520000|2022-02-24 09:55:20|99.13|99.1|99.16|99.07|99.32|99.23|99.13|99.07|116972
1645696530000|2022-02-24 09:55:30|99.13|99.01|99.08|99|99.26|99.04|99.03|98.88|50463
1645696540000|2022-02-24 09:55:40|99.07|99.02|99.11|99.04|99.31|99.08|98.99|98.88|32955
1645696550000|2022-02-24 09:55:50|99.1|98.92|99.2|98.89|99.26|99.06|98.95|98.88|83055
1645696560000|2022-02-24 09:56:00|99.03|98.88|99.02|98.94|99.21|99.04|98.99|98.88|88957
1645696570000|2022-02-24 09:56:10|99.03|98.95|99.03|98.94|99.31|99.08|99.03|98.88|78758
1645696580000|2022-02-24 09:56:20|99.02|98.88|98.81|98.67|99.04|98.94|98.53|98.35|85837
1645696590000|2022-02-24 09:56:30|98.8|98.69|98.5|98.35|98.8|98.69|98.49|98.34|110248
1645696600000|2022-02-24 09:56:40|98.53|98.37|98.36|98.27|98.65|98.6|98.34|98.2|139753
1645696610000|2022-02-24 09:56:50|98.47|98.28|98.53|98.41|98.62|98.56|98.37|98.28|116111
1645696620000|2022-02-24 09:57:00|98.48|98.43|98.45|98.32|98.48|98.43|98.45|98.28|81135
1645696630000|2022-02-24 09:57:10|98.44|98.28|98.6|98.54|98.62|98.54|98.33|98.23|84209
1645696640000|2022-02-24 09:57:20|98.57|98.39|98.37|98.28|98.57|98.39|98.36|98.24|25596
1645696650000|2022-02-24 09:57:30|98.38|98.34|98.46|98.4|98.49|98.42|98.38|98.24|27243
1645696660000|2022-02-24 09:57:40|98.42|98.24|98.41|98.32|98.46|98.33|98.41|98.24|43305
1645696670000|2022-02-24 09:57:50|98.42|98.44|98.75|98.63|98.89|98.74|98.42|98.44|43000
1645696680000|2022-02-24 09:58:00|98.74|98.65|98.88|98.69|98.89|98.73|98.69|98.53|54081
1645696690000|2022-02-24 09:58:10|98.89|98.53|98.84|98.7|99.08|98.93|98.77|98.53|44224
1645696700000|2022-02-24 09:58:20|98.8|98.73|98.94|98.84|99.12|98.96|98.8|98.73|15615
1645696710000|2022-02-24 09:58:30|98.9|98.82|98.78|98.64|98.9|98.82|98.78|98.58|313391
1645696720000|2022-02-24 09:58:40|98.74|98.53|98.67|98.54|98.74|98.63|98.67|98.45|9297
1645696730000|2022-02-24 09:58:50|98.68|98.8|98.96|98.66|99.01|99|98.67|98.44|83267
1645696740000|2022-02-24 09:59:00|98.95|98.7|98.93|98.7|98.95|98.77|98.79|98.7|21997
1645696750000|2022-02-24 09:59:10|98.92|98.57|98.68|98.55|98.95|98.69|98.53|98.44|45118
1645696760000|2022-02-24 09:59:20|98.75|98.56|98.7|98.6|98.97|98.76|98.7|98.5|58093
1645696770000|2022-02-24 09:59:30|98.84|98.62|98.93|98.73|98.94|98.73|98.7|98.5|38187
1645696780000|2022-02-24 09:59:40|98.91|98.68|99.35|99.06|99.35|99.06|98.82|98.53|29753
1645696790000|2022-02-24 09:59:50|99.3|99.12|99.04|98.94|99.39|99.16|98.93|98.72|72936
1645696800000|2022-02-24 10:00:00|99.03|98.82|99.15|99.01|99.29|99.16|98.99|98.77|56694
1645696810000|2022-02-24 10:00:10|99.14|98.99|98.98|98.93|99.2|98.99|98.98|98.77|43557
1645696820000|2022-02-24 10:00:20|98.99|98.86|99.26|99.06|99.26|99.12|98.98|98.86|77759
1645696830000|2022-02-24 10:00:30|99.25|99.08|98.97|98.87|99.25|99.12|98.97|98.86|71031
1645696840000|2022-02-24 10:00:40|98.95|98.86|98.87|98.77|99.11|98.92|98.87|98.62|44948
1645696850000|2022-02-24 10:00:50|98.84|98.67|98.74|98.5|98.87|98.78|98.57|98.5|75778
1645696860000|2022-02-24 10:01:00|98.71|98.44|98.33|98.2|98.71|98.5|98.3|98.2|77118
1645696870000|2022-02-24 10:01:10|98.4|98.22|98.32|98.26|98.5|98.34|98.31|98.2|87626
1645696880000|2022-02-24 10:01:20|98.49|98.29|98.31|98.22|98.5|98.4|98.27|98.2|57105
1645696890000|2022-02-24 10:01:30|98.32|98.23|98.43|98.31|98.5|98.35|98.32|98.2|84921
1645696900000|2022-02-24 10:01:40||98.33||98.37||98.37||98.31|8697
1645696910000|2022-02-24 10:01:50|98.44|98.44|98.55|98.45|98.76|98.57|98.44|98.33|268851
1645696920000|2022-02-24 10:02:00|98.56|98.68|98.86|98.74|98.88|98.74|98.54|98.24|283209
1645696930000|2022-02-24 10:02:10|98.88|98.76|98.95|98.78|98.96|98.82|98.69|98.54|145362
1645696940000|2022-02-24 10:02:20|98.96|98.82|99|98.89|99.05|98.9|98.81|98.65|22697
1645696950000|2022-02-24 10:02:30|98.99|98.91|98.96|98.88|99|98.91|98.92|98.79|70497
1645696960000|2022-02-24 10:02:40|99|98.9|99.08|99|99.21|99.05|99|98.9|28026
1645696970000|2022-02-24 10:02:50|99.02|98.99|99.05|99|99.08|99.01|99.01|98.88|44622
1645696980000|2022-02-24 10:03:00|99.02|98.99|99.06|98.96|99.06|98.99|98.85|98.8|53862
1645696990000|2022-02-24 10:03:10|99.07|98.97|99.12|99.03|99.25|99.1|99.03|98.85|87027
1645697000000|2022-02-24 10:03:20|99.1|99.05|99.02|98.87|99.13|99.1|98.85|98.8|60312
1645697010000|2022-02-24 10:03:30|99.03|98.91|98.99|98.93|99.2|99.02|98.91|98.8|32990
1645697020000|2022-02-24 10:03:40|99.14|98.94|98.89|98.81|99.15|99|98.87|98.8|78485
1645697030000|2022-02-24 10:03:50|98.88|98.8|98.6|98.53|98.89|98.8|98.46|98.3|209939
1645697040000|2022-02-24 10:04:00|98.75|98.56|98.98|98.87|99|98.92|98.4|98.2|151273
1645697050000|2022-02-24 10:04:10|98.94||98.93||98.94||98.93||25476
1645697060000|2022-02-24 10:04:20|98.94|98.86|99.23|99.14|99.25|99.14|98.92|98.86|124054
1645697070000|2022-02-24 10:04:30|99.25|99.12|99.24|99.05|99.25|99.15|99.04|98.92|57776
1645697080000|2022-02-24 10:04:40|99.19|99.08|99.11|98.99|99.19|99.08|99.11|98.99|25305
1645697090000|2022-02-24 10:04:50|99.1|98.92|98.71|98.62|99.1|98.92|98.68|98.5|56847
1645697100000|2022-02-24 10:05:00|98.74|98.52|98.8|98.67|98.96|98.8|98.6|98.51|159370
1645697110000|2022-02-24 10:05:10|98.74|98.64|98.72|98.64|98.81|98.68|98.65|98.53|76366
1645697120000|2022-02-24 10:05:20|98.74|98.63|98.82|98.73|98.88|98.78|98.74|98.63|59910
1645697130000|2022-02-24 10:05:30|98.8|98.78|98.9|98.77|98.96|98.84|98.8|98.73|30841
1645697140000|2022-02-24 10:05:40|98.89|98.92|99|98.99|99.2|98.99|98.88|98.92|63413
1645697150000|2022-02-24 10:05:50|99.01|98.97|98.76|98.66|99.01|98.97|98.64|98.53|71204
1645697160000|2022-02-24 10:06:00|98.71|98.62|98.69|98.62|98.73|98.65|98.68|98.62|23791
1645697170000|2022-02-24 10:06:10|98.72|98.72|98.76|98.7|98.77|98.72|98.64|98.56|74351
1645697180000|2022-02-24 10:06:20|98.74|98.68|98.76|98.66|98.76|98.68|98.73|98.65|14657
1645697190000|2022-02-24 10:06:30|98.64|98.63|98.49|98.43|98.76|98.65|98.48|98.33|80221
1645697200000|2022-02-24 10:06:40|98.5|98.47|98.64|98.58|98.66|98.59|98.5|98.43|38910
1645697210000|2022-02-24 10:06:50|98.66|98.64|98.87|98.83|99.04|98.85|98.66|98.64|28477
1645697220000|2022-02-24 10:07:00|98.96|98.8|98.94|98.86|98.96|98.87|98.9|98.8|54483
1645697230000|2022-02-24 10:07:10|98.93|98.85|98.82|98.68|98.94|98.88|98.76|98.6|41856
1645697240000|2022-02-24 10:07:20|98.81||98.78||98.82||98.78||40661
1645697250000|2022-02-24 10:07:30|98.79|98.8|98.95|98.88|98.95|98.88|98.79|98.68|51643
1645697260000|2022-02-24 10:07:40|98.93|98.89|98.82|98.74|99.08|98.96|98.82|98.68|108174
1645697270000|2022-02-24 10:07:50|98.93|98.76|98.8|98.69|99.01|98.96|98.77|98.64|92739
1645697280000|2022-02-24 10:08:00|98.81|98.72|98.81|98.73|98.81|98.75|98.76|98.69|44260
1645697290000|2022-02-24 10:08:10|98.79|98.74|98.92|98.8|98.92|98.8|98.79|98.74|26178
1645697300000|2022-02-24 10:08:20|99|98.94|99.01|98.96|99.01|98.96|98.97|98.8|36150
1645697310000|2022-02-24 10:08:30|99.05|98.97|99.25|99.14|99.25|99.14|99.05|98.97|65079
1645697320000|2022-02-24 10:08:40|99.21|99.01|99.11|99.02|99.21|99.07|99.11|98.97|45666
1645697330000|2022-02-24 10:08:50|||||||||17767
1645697340000|2022-02-24 10:09:00|99.16|99.03|98.96|98.86|99.16|99.13|98.96|98.8|57329
1645697350000|2022-02-24 10:09:10|99.01|99|99.25|99.16|99.25|99.16|99.01|99|38381
1645697360000|2022-02-24 10:09:20|99.18|99.15|99.4|99.33|99.4|99.34|99.18|99.02|64686
1645697370000|2022-02-24 10:09:30|99.38|99.32|99.39|99.3|99.41|99.4|99.36|99.25|54635
1645697380000|2022-02-24 10:09:40|99.38|99.31|99.32|99.26|99.39|99.34|99.32|99.25|33651
1645697390000|2022-02-24 10:09:50|99.31|99.28|99.31|99.26|99.36|99.31|99.3|99.25|16871
1645697400000|2022-02-24 10:10:00|99.33|99.33|99.54|99.42|99.76|99.56|99.33|99.29|70516
1645697410000|2022-02-24 10:10:10|99.53|99.31|99.45|99.31|99.58|99.55|99.38|99.25|77105
1645697420000|2022-02-24 10:10:20|99.44|99.32|99.39|99.17|99.44|99.32|99.23|99.15|66008
1645697430000|2022-02-24 10:10:30|99.38|99.18|99.39|99.21|99.56|99.42|99.19|99.05|79375
1645697440000|2022-02-24 10:10:40|99.27|99.22|99.24|99.18|99.27|99.22|99.24|99.16|10178
1645697450000|2022-02-24 10:10:50|99.23|99.16|99.16|99.01|99.27|99.16|99.16|98.93|21973
1645697460000|2022-02-24 10:11:00|99.17|99.02|99.26|99.13|99.56|99.4|99.16|99.02|93314
1645697470000|2022-02-24 10:11:10|99.21|99.02|99.35|99.2|99.36|99.2|99.16|99.02|15151
1645697480000|2022-02-24 10:11:20|99.4|99.32|99.13|99.05|99.41|99.34|99.13|99.01|31974
1645697490000|2022-02-24 10:11:30|99.12||99.08||99.12||99.08||44840
1645697500000|2022-02-24 10:11:40|99.06|99.02|98.94|98.87|99.08|99.05|98.94|98.85|41611
1645697510000|2022-02-24 10:11:50|98.95|98.85|98.91|98.82|98.95|98.88|98.8|98.65|79039
1645697520000|2022-02-24 10:12:00|98.9|98.85|98.79|98.73|98.92|98.86|98.75|98.69|14177
1645697530000|2022-02-24 10:12:10|98.81|98.74|98.98|98.84|99.23|99|98.81|98.73|88860
1645697540000|2022-02-24 10:12:20|98.96|98.81|98.85|98.73|98.96|98.82|98.8|98.65|160853
1645697550000|2022-02-24 10:12:30|98.84|98.77|99.07|98.91|99.08|98.92|98.84|98.77|61448
1645697560000|2022-02-24 10:12:40|98.91|98.9|99.01|98.95|99.23|99.09|98.91|98.87|116915
1645697570000|2022-02-24 10:12:50|99|98.92|99.04|99.01|99.16|99.02|98.9|98.84|94723
1645697580000|2022-02-24 10:13:00|99.1|99.04|99.04|98.97|99.24|99.08|99.01|98.92|61595
1645697590000|2022-02-24 10:13:10|99.09|98.99|99.04|98.96|99.1|99.07|98.98|98.84|16574
1645697600000|2022-02-24 10:13:20|99.03|98.95|99.11|98.95|99.12|99.05|98.98|98.84|43165
1645697610000|2022-02-24 10:13:30|99.02|99|99.07|98.88|99.32|99.16|99.01|98.8|36981
1645697620000|2022-02-24 10:13:40|98.98|98.76|98.92|98.79|98.98|98.86|98.88|98.72|3240
1645697630000|2022-02-24 10:13:50|98.87|98.68|98.81|98.76|99.04|98.94|98.81|98.68|107573
1645697640000|2022-02-24 10:14:00|98.88|98.81|98.95|98.87|98.96|98.87|98.87|98.81|78839
1645697650000|2022-02-24 10:14:10|98.94|98.84|98.84|98.77|98.96|98.84|98.78|98.6|58613
1645697660000|2022-02-24 10:14:20|98.96|98.81|98.95|98.8|98.96|98.84|98.83|98.65|72625
1645697670000|2022-02-24 10:14:30|98.93||98.96||98.96||98.92||19817
1645697680000|2022-02-24 10:14:40|98.94||98.94||98.94||98.91||29771
1645697690000|2022-02-24 10:14:50|98.96|98.81|99.18|99|99.24|99|98.96|98.81|24416
1645697700000|2022-02-24 10:15:00|99.17|99.04|99.15|99.05|99.28|99.12|99.14|99|12150
1645697710000|2022-02-24 10:15:10|99.22|99.24|98.67|98.6|99.26|99.24|98.67|98.6|96864
1645697720000|2022-02-24 10:15:20|98.7|98.53|98.47|98.31|98.7|98.57|98.46|98.3|165698
1645697730000|2022-02-24 10:15:30|98.46|98.42|98.58|98.51|98.8|98.6|98.45|98.42|117992
1645697740000|2022-02-24 10:15:40|98.57|98.48|98.41|98.3|98.63|98.51|98.37|98.3|41726
1645697750000|2022-02-24 10:15:50|98.4|98.36|98.45|98.37|98.63|98.48|98.4|98.3|32066
1645697760000|2022-02-24 10:16:00|98.46|98.5|98.63|98.5|98.65|98.58|98.46|98.5|75023
1645697770000|2022-02-24 10:16:10|98.62|98.53|98.64|98.51|98.65|98.55|98.57|98.5|10420
1645697780000|2022-02-24 10:16:20|98.65|98.56|98.67|98.59|98.67|98.59|98.65|98.56|30868
1645697790000|2022-02-24 10:16:30|98.65|98.56|98.67|98.6|98.67|98.6|98.57|98.5|41247
1645697800000|2022-02-24 10:16:40|98.64|98.57|98.63|98.54|98.67|98.57|98.57|98.5|34763
1645697810000|2022-02-24 10:16:50|98.67|98.64|98.62|98.54|98.68|98.64|98.59|98.5|286175
1645697820000|2022-02-24 10:17:00|98.6|98.53|98.47|98.39|98.62|98.54|98.43|98.39|92517
1645697830000|2022-02-24 10:17:10|98.46|98.3|98.37|98.3|98.46|98.34|98.36|98.3|38003
1645697840000|2022-02-24 10:17:20|98.38|98.34|98.4|98.3|98.47|98.4|98.35|98.3|84660
1645697850000|2022-02-24 10:17:30|98.38|98.33|98.52|98.43|98.6|98.43|98.35|98.33|16559
1645697860000|2022-02-24 10:17:40|98.51|98.42|98.53|98.4|98.64|98.42|98.39|98.3|15556
1645697870000|2022-02-24 10:17:50|98.48|98.3|98.32|98.22|98.54|98.42|98.32|98.22|44374
1645697880000|2022-02-24 10:18:00|98.31|98.23|98.36|98.27|98.39|98.27|98.28|98.23|19612
1645697890000|2022-02-24 10:18:10|98.39|98.37|98.43|98.38|98.54|98.38|98.39|98.37|39019
1645697900000|2022-02-24 10:18:20|98.54|98.42|98.53|98.34|98.72|98.52|98.53|98.26|47630
1645697910000|2022-02-24 10:18:30|98.52|98.37|98.63|98.4|98.64|98.4|98.44|98.37|25390
1645697920000|2022-02-24 10:18:40|98.67|98.41|98.76|98.64|98.8|98.64|98.62|98.41|31852
1645697930000|2022-02-24 10:18:50|98.73||98.73||98.73||98.73||28864
1645697940000|2022-02-24 10:19:00|98.71|98.65|98.68|98.58|98.71|98.67|98.68|98.56|29305
1645697950000|2022-02-24 10:19:10|98.64|98.49|98.37|98.27|98.64|98.58|98.35|98.23|94576
1645697960000|2022-02-24 10:19:20|98.41|98.32|98.59|98.42|98.64|98.42|98.39|98.32|20831
1645697970000|2022-02-24 10:19:30|98.6|98.44|98.57|98.52|98.76|98.62|98.5|98.29|85105
1645697980000|2022-02-24 10:19:40|98.55|98.41|98.51|98.32|98.57|98.52|98.4|98.29|9734
1645697990000|2022-02-24 10:19:50|98.37|98.26|98.55|98.36|98.56|98.36|98.37|98.22|21654
1645698000000|2022-02-24 10:20:00|98.46|98.33|98.33|98.25|98.46|98.36|98.32|98.22|34977
1645698010000|2022-02-24 10:20:10|98.32|98.27|98.35|98.23|98.52|98.34|98.2|98.15|46840
1645698020000|2022-02-24 10:20:20|98.29|98.15|98.3|98.19|98.4|98.19|98.28|98.15|40830
1645698030000|2022-02-24 10:20:30|||||||||15564
1645698040000|2022-02-24 10:20:40|98.34|98.22|98.44|98.25|98.45|98.25|98.34|98.22|19082
1645698050000|2022-02-24 10:20:50|98.35|98.22|98.31|98.22|98.35|98.3|98.3|98.16|37000
1645698060000|2022-02-24 10:21:00|98.36|98.26|98.36|98.26|98.36|98.26|98.31|98.26|64597
1645698070000|2022-02-24 10:21:10|98.35|98.28|98.24|98.17|98.45|98.4|98.24|98.13|54204
1645698080000|2022-02-24 10:21:20|98.17|98.15|98.23|98.19|98.29|98.28|98.17|98.15|53389
1645698090000|2022-02-24 10:21:30|98.22|98.15|98.22|98.16|98.22|98.21|98.22|98.15|25295
1645698100000|2022-02-24 10:21:40|98.21|98.15|98.17|98.07|98.21|98.15|98.11|98.01|61223
1645698110000|2022-02-24 10:21:50|||||||||10000
1645698120000|2022-02-24 10:22:00|98.16|98.04|97.79|97.53|98.16|98.07|97.68|97.5|360402
1645698130000|2022-02-24 10:22:10|97.78|97.57|97.64|97.56|97.78|97.59|97.64|97.5|63348
1645698140000|2022-02-24 10:22:20|97.63|97.5|97.62|97.5|97.67|97.6|97.56|97.5|107899
1645698150000|2022-02-24 10:22:30|97.58|97.37|97.48|97.28|97.58|97.37|97.42|97.21|82706
1645698160000|2022-02-24 10:22:40|97.53|97.49|97.42|97.29|97.56|97.49|97.39|97.22|91119
1645698170000|2022-02-24 10:22:50|97.34|97.34|97.51|97.38|97.53|97.47|97.33|97.14|80260
1645698180000|2022-02-24 10:23:00|97.5||97.51||97.51||97.46||21107
1645698190000|2022-02-24 10:23:10|97.5|97.39|97.51|97.44|97.53|97.5|97.5|97.39|22272
1645698200000|2022-02-24 10:23:20|97.53|97.56|97.55|97.5|97.59|97.56|97.53|97.42|73177
1645698210000|2022-02-24 10:23:30|97.53|97.44|97.48|97.39|97.55|97.5|97.41|97.28|123060
1645698220000|2022-02-24 10:23:40|97.47|97.41|97.52|97.4|97.96|97.63|97.47|97.39|53959
1645698230000|2022-02-24 10:23:50|97.53|97.41|97.49|97.45|97.69|97.48|97.49|97.4|23752
1645698240000|2022-02-24 10:24:00|97.51|97.46|97.55|97.47|97.69|97.52|97.51|97.45|3747
1645698250000|2022-02-24 10:24:10|97.53|97.46|97.26|97.15|97.53|97.46|97.26|97.09|52059
1645698260000|2022-02-24 10:24:20|97.25|97.12|97.12|97.05|97.26|97.16|97.12|97.05|19014
1645698270000|2022-02-24 10:24:30|97.11|97.02|96.46|96.32|97.12|97.02|96.41|96.26|276342
1645698280000|2022-02-24 10:24:40|96.55|96.33|96.88|96.83|97.06|96.83|96.42|96.32|79642
1645698290000|2022-02-24 10:24:50|96.85|96.8|96.76|96.68|96.9|96.8|96.72|96.44|75377
1645698300000|2022-02-24 10:25:00|96.75|96.72|96.69|96.6|97.5|97.02|96.69|96.54|101249
1645698310000|2022-02-24 10:25:10|96.68|96.59|96.49|96.37|96.68|96.59|96.49|96.34|55639
1645698320000|2022-02-24 10:25:20|96.52|96.43|96.67|96.53|96.67|96.61|96.52|96.43|81260
1645698330000|2022-02-24 10:25:30|96.59|96.69|96.75|96.64|97.02|96.69|96.59|96.5|59834
1645698340000|2022-02-24 10:25:40|96.79|96.5|96.72|96.54|96.79|96.54|96.66|96.5|12932
1645698350000|2022-02-24 10:25:50|96.68|96.55|96.78|96.67|97.02|96.73|96.68|96.54|42116
1645698360000|2022-02-24 10:26:00|96.74|96.54|96.71|96.61|96.74|96.65|96.62|96.54|51325
1645698370000|2022-02-24 10:26:10|96.75|96.64|96.93|96.8|97.17|96.83|96.75|96.64|24129
1645698380000|2022-02-24 10:26:20|96.9|96.78|96.93|96.79|96.93|96.83|96.89|96.78|10438
1645698390000|2022-02-24 10:26:30|96.85|96.78|97.02|96.79|97.14|96.91|96.79|96.59|70665
1645698400000|2022-02-24 10:26:40|97|97|96.87|96.58|97.02|97|96.65|96.5|47744
1645698410000|2022-02-24 10:26:50|96.86|96.57|96.47|96.36|96.9|96.74|96.47|96.34|48441
1645698420000|2022-02-24 10:27:00|96.45|96.34|96.59|96.39|96.6|96.5|96.41|96.34|69467
1645698430000|2022-02-24 10:27:10|96.55|96.34|96.59|96.46|96.64|96.62|96.5|96.34|185704
1645698440000|2022-02-24 10:27:20|96.58|96.34|96.57|96.41|96.87|96.62|96.46|96.34|90519
1645698450000|2022-02-24 10:27:30|96.53|96.37|96.45|96.27|96.57|96.51|96.34|96.2|47996
1645698460000|2022-02-24 10:27:40|96.41|96.25|96.35|96.26|96.41|96.26|96.23|96.2|31466
1645698470000|2022-02-24 10:27:50|96.32|96.25|96.2|96.09|96.32|96.25|96.2|96.09|43727
1645698480000|2022-02-24 10:28:00|96.21|96.12|96.36|96.23|96.45|96.4|96.21|96.12|145514
1645698490000|2022-02-24 10:28:10|96.35|96.2|96.34|96.26|96.36|96.26|96.21|96.12|120831
1645698500000|2022-02-24 10:28:20|96.31|96.25|96.28|96.2|96.31|96.25|96.28|96.2|22476
1645698510000|2022-02-24 10:28:30|96.18|96.16|96.23|96.11|96.29|96.16|96.18|96.03|25709
1645698520000|2022-02-24 10:28:40|96.26|96.13|96.26|96.23|96.32|96.23|96.26|96.13|206884
1645698530000|2022-02-24 10:28:50|96.29|96.18|96.22|96.12|96.29|96.18|96.22|96.08|28161
1645698540000|2022-02-24 10:29:00|96.23|96.08|96.41|96.33|96.41|96.34|96.23|96.08|23053
1645698550000|2022-02-24 10:29:10|96.4|96.26|96.33|96.26|96.41|96.29|96.33|96.26|25119
1645698560000|2022-02-24 10:29:20|96.31|96.19|96.34|96.27|96.52|96.27|96.28|96.19|97442
1645698570000|2022-02-24 10:29:30|96.47|96.4|96.28|96.2|96.49|96.4|96.28|96.19|116626
1645698580000|2022-02-24 10:29:40|96.3|96.3|96.42|96.31|96.67|96.42|96.3|96.3|73887
1645698590000|2022-02-24 10:29:50|96.4|96.33|96.67|96.5|96.72|96.56|96.39|96.33|48927
1645698600000|2022-02-24 10:30:00|96.69|96.51|96.68|96.52|96.82|96.67|96.6|96.45|288751
1645698610000|2022-02-24 10:30:10|96.74|96.55|96.66|96.53|96.74|96.58|96.63|96.52|48577
1645698620000|2022-02-24 10:30:20|96.74|96.63|96.91|96.79|97.13|96.86|96.69|96.63|39928
1645698630000|2022-02-24 10:30:30|96.95|96.69|96.98|96.82|96.98|96.89|96.91|96.65|40924
1645698640000|2022-02-24 10:30:40|96.95|96.88|97.01|96.89|97.22|96.95|96.95|96.88|39842
1645698650000|2022-02-24 10:30:50|96.98|96.77|96.9|96.8|97.01|96.8|96.9|96.77|19615
1645698660000|2022-02-24 10:31:00|96.91|96.69|96.71|96.53|96.91|96.69|96.71|96.52|56964
1645698670000|2022-02-24 10:31:10|96.66|96.52|96.57|96.48|96.66|96.52|96.57|96.46|35566
1645698680000|2022-02-24 10:31:20|96.56|96.46|96.78|96.66|96.85|96.68|96.56|96.46|76977
1645698690000|2022-02-24 10:31:30|96.81|96.57|96.91|96.8|97.1|96.8|96.81|96.57|18149
1645698700000|2022-02-24 10:31:40|97.02|96.81|97.04|96.93|97.22|96.93|97|96.81|14327
1645698710000|2022-02-24 10:31:50|97|96.85|96.97|96.84|97.04|96.94|96.97|96.81|64919
1645698720000|2022-02-24 10:32:00|96.93|96.81|96.89|96.72|96.93|96.81|96.89|96.72|21543
1645698730000|2022-02-24 10:32:10|||||||||10759
1645698740000|2022-02-24 10:32:20|96.73|96.65|96.49|96.45|96.73|96.65|96.39|96.25|100560
1645698750000|2022-02-24 10:32:30|96.5|96.47|96.36|96.09|96.74|96.48|96.35|96.09|80468
1645698760000|2022-02-24 10:32:40|96.39|96.12|96.32|96.23|96.5|96.4|96.32|96.12|48737
1645698770000|2022-02-24 10:32:50||96.26||96.24||96.26||96.23|12851
1645698780000|2022-02-24 10:33:00|96.34|96.26|96.54|96.43|96.86|96.55|96.34|96.25|68510
1645698790000|2022-02-24 10:33:10|96.5|96.37|96.59|96.44|96.82|96.6|96.46|96.37|112890
1645698800000|2022-02-24 10:33:20|96.64|96.42|96.43|96.37|96.64|96.45|96.43|96.37|37897
1645698810000|2022-02-24 10:33:30|96.37|96.25|96.46|96.31|96.53|96.44|96.34|96.2|122209
1645698820000|2022-02-24 10:33:40|96.44|96.28|96.41|96.34|96.44|96.34|96.3|96.28|138419
1645698830000|2022-02-24 10:33:50|96.38|96.32|96.5|96.37|96.5|96.39|96.37|96.24|35473
1645698840000|2022-02-24 10:34:00|96.46|96.39|96.44|96.37|96.46|96.39|96.42|96.25|69433
1645698850000|2022-02-24 10:34:10|96.46|96.41|96.79|96.55|96.94|96.66|96.42|96.39|100549
1645698860000|2022-02-24 10:34:20|96.85|96.53|96.69|96.54|96.85|96.54|96.69|96.53|39092
1645698870000|2022-02-24 10:34:30|96.74|96.53|96.73|96.67|96.74|96.72|96.53|96.41|165656
1645698880000|2022-02-24 10:34:40|96.75|96.68|96.78|96.69|96.98|96.82|96.75|96.67|22524
1645698890000|2022-02-24 10:34:50|96.76|96.67|96.73|96.63|96.82|96.71|96.64|96.5|91508
1645698900000|2022-02-24 10:35:00|96.7|96.64|96.84|96.75|96.94|96.77|96.7|96.63|32530
1645698910000|2022-02-24 10:35:10|96.82|96.7|96.79|96.67|96.88|96.84|96.74|96.65|95999
1645698920000|2022-02-24 10:35:20|96.75|96.66|96.72|96.66|96.76|96.69|96.72|96.66|47641
1645698930000|2022-02-24 10:35:30|96.71|96.65|96.81|96.75|96.9|96.77|96.69|96.63|74917
1645698940000|2022-02-24 10:35:40|96.84|96.82|96.78|96.65|96.9|96.83|96.78|96.65|90223
1645698950000|2022-02-24 10:35:50|96.71|96.63|96.54|96.4|96.71|96.63|96.5|96.29|156203
1645698960000|2022-02-24 10:36:00|96.52|96.43|96.48|96.39|96.52|96.43|96.48|96.39|89640
1645698970000|2022-02-24 10:36:10|96.49|96.5|96.46|96.39|96.53|96.5|96.4|96.39|80856
1645698980000|2022-02-24 10:36:20|96.44|96.29|96.35|96.29|96.46|96.3|96.35|96.29|27024
1645698990000|2022-02-24 10:36:30|96.33|96.26|96.34|96.21|96.35|96.34|96.27|96.2|126890
1645699000000|2022-02-24 10:36:40|96.29|96.2|96.46|96.27|96.46|96.27|96.24|96.13|22846
1645699010000|2022-02-24 10:36:50|96.5|96.3|96.45|96.36|96.58|96.5|96.37|96.26|34689
1645699020000|2022-02-24 10:37:00||96.4||96.4||96.4||96.4|21097
1645699030000|2022-02-24 10:37:10|96.47|96.43|96.61|96.44|96.78|96.57|96.47|96.43|56427
1645699040000|2022-02-24 10:37:20|96.57|96.41|96.52|96.41|96.78|96.6|96.5|96.4|48985
1645699050000|2022-02-24 10:37:30|96.58|96.46|96.57|96.44|96.78|96.61|96.57|96.4|48886
1645699060000|2022-02-24 10:37:40|96.54|96.4|96.5|96.4|96.57|96.52|96.43|96.4|40962
1645699070000|2022-02-24 10:37:50|96.49|96.45|96.46|96.31|96.7|96.5|96.4|96.29|56708
1645699080000|2022-02-24 10:38:00|96.36|96.26|96.45|96.3|96.46|96.34|96.22|96.1|99483
1645699090000|2022-02-24 10:38:10|96.5|96.31|96.42|96.33|96.62|96.42|96.4|96.3|45429
1645699100000|2022-02-24 10:38:20|96.43|96.42|96.61|96.42|96.62|96.42|96.38|96.42|116762
1645699110000|2022-02-24 10:38:30|96.62|96.43|96.56|96.46|96.66|96.6|96.48|96.33|133821
1645699120000|2022-02-24 10:38:40|96.54|96.37|96.6|96.49|96.78|96.59|96.52|96.33|45726
1645699130000|2022-02-24 10:38:50|96.59|96.45|96.74|96.56|96.74|96.57|96.55|96.41|89478
1645699140000|2022-02-24 10:39:00|96.73|96.54|96.58|96.49|96.73|96.64|96.54|96.41|107553
1645699150000|2022-02-24 10:39:10|96.55|96.48|96.55|96.45|96.55|96.48|96.55|96.45|13258
1645699160000|2022-02-24 10:39:20|96.43|96.4|96.37|96.28|96.58|96.4|96.15|96.1|109818
1645699170000|2022-02-24 10:39:30|96.38|96.3|96.56|96.47|96.74|96.57|96.38|96.3|101029
1645699180000|2022-02-24 10:39:40|96.65|96.68|96.65|96.58|96.81|96.68|96.58|96.45|95161
1645699190000|2022-02-24 10:39:50|96.61|96.6|97.07|96.94|97.12|97.02|96.6|96.51|289756
1645699200000|2022-02-24 10:40:00|97.08|96.87|97.07|96.9|97.08|96.9|96.82|96.66|75412
1645699210000|2022-02-24 10:40:10|97.02|96.94|97.13|96.97|97.15|97.05|97.02|96.88|57463
1645699220000|2022-02-24 10:40:20|97.03|96.88|96.92|96.85|97.13|96.91|96.85|96.7|131593
1645699230000|2022-02-24 10:40:30|96.91|96.9|97.23|97.06|97.23|97.08|96.91|96.9|58359
1645699240000|2022-02-24 10:40:40|97.18|96.96|97.15|97.03|97.18|97.04|97.11|96.92|9683
1645699250000|2022-02-24 10:40:50|97.11|96.92|96.97|96.82|97.11|96.92|96.97|96.8|46799
1645699260000|2022-02-24 10:41:00|96.99|96.76|96.92|96.81|96.99|96.94|96.92|96.75|54196
1645699270000|2022-02-24 10:41:10|96.91|96.75|96.93|96.87|97.43|96.87|96.88|96.7|150195
1645699280000|2022-02-24 10:41:20|96.92|96.82|96.99|96.91|97.28|96.99|96.85|96.72|216398
1645699290000|2022-02-24 10:41:30|96.98|96.94|97.14|97.09|97.14|97.09|96.96|96.7|102690
1645699300000|2022-02-24 10:41:40|97.13|97.08|97.07|96.92|97.13|97.08|97.02|96.81|146327
1645699310000|2022-02-24 10:41:50|97.13|96.93|96.92|96.82|97.13|97|96.92|96.8|44797
1645699320000|2022-02-24 10:42:00|96.91|96.8|96.82|96.77|96.91|96.82|96.74|96.7|23508
1645699330000|2022-02-24 10:42:10|96.81|96.76|96.75|96.66|96.84|96.79|96.69|96.6|88696
1645699340000|2022-02-24 10:42:20|96.74|96.68|96.9|96.83|96.9|96.85|96.74|96.67|30563
1645699350000|2022-02-24 10:42:30|96.89|96.82|96.87|96.7|96.9|96.82|96.81|96.67|10878
1645699360000|2022-02-24 10:42:40|96.86|96.88|96.89|96.74|96.9|96.88|96.82|96.7|34274
1645699370000|2022-02-24 10:42:50|96.9|96.75|97.11|97|97.14|97|96.9|96.75|15275
1645699380000|2022-02-24 10:43:00|97.14|97.12|96.97|96.83|97.14|97.12|96.97|96.7|35611
1645699390000|2022-02-24 10:43:10|96.94||96.94||96.94||96.94||8573
1645699400000|2022-02-24 10:43:20||96.86||96.86||96.86||96.86|61431
1645699410000|2022-02-24 10:43:30|96.93|96.83|96.86|96.74|96.94|96.91|96.86|96.67|64956
1645699420000|2022-02-24 10:43:40|||||||||41128
1645699430000|2022-02-24 10:43:50|96.85|96.71|96.68|96.64|96.85|96.74|96.66|96.6|36628
1645699440000|2022-02-24 10:44:00|96.67|96.6|96.72|96.67|96.72|96.7|96.62|96.5|103642
1645699450000|2022-02-24 10:44:10|96.69|96.65|96.72|96.65|96.72|96.65|96.69|96.65|6875
1645699460000|2022-02-24 10:44:20|96.68|96.64|96.66|96.56|96.72|96.64|96.65|96.52|38547
1645699470000|2022-02-24 10:44:30|96.65||96.66||96.72||96.65||8880
1645699480000|2022-02-24 10:44:40|96.56|96.53|96.42|96.31|96.73|96.7|96.37|96.3|111215
1645699490000|2022-02-24 10:44:50|96.41|96.35|96.52|96.39|96.52|96.39|96.4|96.31|25745
1645699500000|2022-02-24 10:45:00|96.64|96.43|96.57|96.47|96.72|96.47|96.56|96.43|10322
1645699510000|2022-02-24 10:45:10|96.55|96.48|96.55|96.48|96.55|96.48|96.54|96.48|369
1645699520000|2022-02-24 10:45:20|96.54|96.45|96.55|96.48|96.57|96.5|96.43|96.34|49236
1645699530000|2022-02-24 10:45:30|96.54|96.34|96.51|96.38|96.55|96.48|96.47|96.34|67071
1645699540000|2022-02-24 10:45:40|96.5|96.5|96.56|96.44|96.56|96.53|96.48|96.38|69453
1645699550000|2022-02-24 10:45:50|96.5|96.43|96.48|96.38|96.56|96.44|96.44|96.38|173255
1645699560000|2022-02-24 10:46:00|96.46|96.35|96.57|96.49|96.57|96.49|96.26|96.1|89423
1645699570000|2022-02-24 10:46:10|96.56|96.38|96.67|96.59|96.68|96.59|96.56|96.38|13984
1645699580000|2022-02-24 10:46:20|96.64|96.52|96.83|96.61|96.92|96.78|96.64|96.52|120983
1645699590000|2022-02-24 10:46:30|96.73|96.56|96.7|96.59|96.9|96.84|96.7|96.56|49195
1645699600000|2022-02-24 10:46:40|96.65|96.56|96.83|96.68|96.96|96.73|96.61|96.53|57613
1645699610000|2022-02-24 10:46:50|||||||||41697
1645699620000|2022-02-24 10:47:00|96.82|96.81|96.92|96.85|96.92|96.87|96.79|96.68|33857
1645699630000|2022-02-24 10:47:10|96.96|96.98|97.19|97.04|97.32|97.12|96.96|96.78|141414
1645699640000|2022-02-24 10:47:20|97.24|97.03|97.21|97.07|97.33|97.19|97.15|96.99|42133
1645699650000|2022-02-24 10:47:30|97.14|97.04|96.99|96.8|97.21|97.04|96.94|96.74|114868
1645699660000|2022-02-24 10:47:40|96.96|96.77|96.86|96.78|96.96|96.78|96.86|96.77|9853
1645699670000|2022-02-24 10:47:50|96.85|96.79|97.08|96.89|97.08|97|96.85|96.77|48227
1645699680000|2022-02-24 10:48:00|97.02|96.81|96.97|96.83|97.02|96.84|96.97|96.81|838
1645699690000|2022-02-24 10:48:10|96.96|96.81|96.85|96.71|96.97|96.81|96.85|96.71|21279
1645699700000|2022-02-24 10:48:20|96.81|96.68|96.71|96.66|96.81|96.71|96.66|96.65|64906
1645699710000|2022-02-24 10:48:30|96.76|96.67|96.76|96.66|96.97|96.9|96.71|96.66|123310
1645699720000|2022-02-24 10:48:40|96.8|96.68|96.6|96.54|96.8|96.68|96.46|96.22|101468
1645699730000|2022-02-24 10:48:50|96.59|96.51|96.89|96.69|96.9|96.69|96.53|96.42|33577
1645699740000|2022-02-24 10:49:00|96.76|96.66|96.73|96.62|96.76|96.69|96.67|96.61|31260
1645699750000|2022-02-24 10:49:10|96.76|96.63|96.89|96.79|96.98|96.96|96.76|96.62|55160
1645699760000|2022-02-24 10:49:20|96.92|96.92|96.75|96.69|96.98|96.92|96.75|96.62|93593
1645699770000|2022-02-24 10:49:30|96.76|96.66|96.96|96.86|97.08|96.99|96.76|96.66|94538
1645699780000|2022-02-24 10:49:40|97.08|96.89|96.97|96.86|97.08|96.96|96.97|96.86|47237
1645699790000|2022-02-24 10:49:50|96.96|96.89|96.78|96.7|96.97|96.89|96.78|96.7|41269
1645699800000|2022-02-24 10:50:00|96.74|96.68|96.53|96.41|96.74|96.68|96.41|96.34|92295
1645699810000|2022-02-24 10:50:10|96.56|96.6|96.56|96.43|96.63|96.6|96.49|96.4|99084
1645699820000|2022-02-24 10:50:20|96.55|96.4|96.48|96.39|96.65|96.42|96.32|96.13|74304
1645699830000|2022-02-24 10:50:30|96.54|96.42|96.47|96.4|96.54|96.5|96.44|96.27|27955
1645699840000|2022-02-24 10:50:40|96.48|96.44|96.38|96.31|96.69|96.5|96.38|96.27|72186
1645699850000|2022-02-24 10:50:50|96.44|96.34|96.55|96.42|96.56|96.42|96.44|96.34|47529
1645699860000|2022-02-24 10:51:00|96.5||96.5||96.5||96.5||2164
1645699870000|2022-02-24 10:51:10|96.49|96.43|96.5|96.42|96.5|96.44|96.47|96.42|10046
1645699880000|2022-02-24 10:51:20|96.52|96.45|96.57|96.51|96.61|96.6|96.52|96.42|97152
1645699890000|2022-02-24 10:51:30|96.59|96.6|96.46|96.4|96.61|96.6|96.46|96.4|201494
1645699900000|2022-02-24 10:51:40|96.5|96.3|96.37|96.28|96.51|96.38|96.37|96.17|103181
1645699910000|2022-02-24 10:51:50|96.41|96.17|96.24|96.13|96.41|96.19|96.24|96.1|11339
1645699920000|2022-02-24 10:52:00|96.22|96.15|96.28|96.18|96.28|96.18|96.21|96.13|132691
1645699930000|2022-02-24 10:52:10|96.24|96.1|96.22|96.11|96.24|96.11|96.2|96.1|28131
1645699940000|2022-02-24 10:52:20|96.23|96.1|96.27|96.12|96.27|96.22|96.23|96.1|36122
1645699950000|2022-02-24 10:52:30|96.23|96.11|96.19|96.1|96.27|96.12|96.19|96.1|7733
1645699960000|2022-02-24 10:52:40|96.17|96.03|96.37|96.17|96.38|96.17|96.14|96.03|64895
1645699970000|2022-02-24 10:52:50|96.26|96.19|96.23|96.13|96.26|96.19|96.19|96.08|25472
1645699980000|2022-02-24 10:53:00|96.24|96.16|96.48|96.33|97.33|96.93|96.24|96.13|188061
1645699990000|2022-02-24 10:53:10|96.44|96.32|96.38|96.29|96.52|96.36|96.34|96.19|56627
1645700000000|2022-02-24 10:53:20|96.37||96.34||96.37||96.34||8676
1645700010000|2022-02-24 10:53:30|96.31|96.28|96.23|96.09|96.34|96.28|96.16|96|48611
1645700020000|2022-02-24 10:53:40|96.25|96.16|96.36|96.23|96.52|96.23|96.25|96.16|60559
1645700030000|2022-02-24 10:53:50|96.37|96.26|96.37|96.26|96.37|96.26|96.37|96.26|125820
1645700040000|2022-02-24 10:54:00|96.38||96.42||96.42||96.38||52171
1645700050000|2022-02-24 10:54:10|96.44|96.3|96.6|96.46|96.69|96.46|96.44|96.29|145911
1645700060000|2022-02-24 10:54:20|||||||||21142
1645700070000|2022-02-24 10:54:30|96.69|96.53|96.74|96.6|96.74|96.6|96.6|96.53|26862
1645700080000|2022-02-24 10:54:40|96.73|96.61|96.58|96.47|96.79|96.7|96.58|96.43|39555
1645700090000|2022-02-24 10:54:50|96.72|96.38|96.49|96.36|96.79|96.49|96.47|96.3|69346
1645700100000|2022-02-24 10:55:00|96.48|96.33|96.36|96.31|96.48|96.33|96.28|96.09|42300
1645700110000|2022-02-24 10:55:10|96.33|96.2|96.33|96.16|96.36|96.31|96.31|96.13|91689
1645700120000|2022-02-24 10:55:20|96.31||96.3||96.31||96.3||12324
1645700130000|2022-02-24 10:55:30|96.31|96.23|96.56|96.44|96.64|96.5|96.31|96.23|29785
1645700140000|2022-02-24 10:55:40|96.64|96.45|96.56|96.47|96.64|96.56|96.56|96.45|67049
1645700150000|2022-02-24 10:55:50|96.57|96.5|96.63|96.58|96.64|96.58|96.52|96.33|140182
1645700160000|2022-02-24 10:56:00|96.6|96.45|96.55|96.46|96.64|96.58|96.55|96.33|45327
1645700170000|2022-02-24 10:56:10|96.52|96.47|96.49|96.37|96.55|96.47|96.48|96.32|10427
1645700180000|2022-02-24 10:56:20|96.48|96.32|96.49|96.35|96.57|96.47|96.44|96.32|65884
1645700190000|2022-02-24 10:56:30|96.48|96.36|96.48|96.41|96.49|96.41|96.45|96.35|28238
1645700200000|2022-02-24 10:56:40|96.47|96.35|96.57|96.45|96.74|96.57|96.35|96.16|141525
1645700210000|2022-02-24 10:56:50|96.61|96.42|96.48|96.42|96.61|96.46|96.44|96.32|114606
1645700220000|2022-02-24 10:57:00|96.54|96.5|96.63|96.51|96.79|96.56|96.54|96.5|10696
1645700230000|2022-02-24 10:57:10|96.62|96.5|96.56|96.51|96.62|96.51|96.56|96.5|10359
1645700240000|2022-02-24 10:57:20|96.55|96.5|96.78|96.74|96.9|96.74|96.55|96.5|35894
1645700250000|2022-02-24 10:57:30|96.76|96.58|96.54|96.44|96.78|96.74|96.49|96.28|98616
1645700260000|2022-02-24 10:57:40|96.52|96.37|96.45|96.38|96.61|96.5|96.45|96.37|24323
1645700270000|2022-02-24 10:57:50|96.44|96.35|96.49|96.44|96.49|96.45|96.38|96.13|226603
1645700280000|2022-02-24 10:58:00|96.46|96.41|96.33|96.3|96.49|96.41|96.31|96.13|85245
1645700290000|2022-02-24 10:58:10|96.34|96.32|96.57|96.5|96.74|96.52|96.34|96.32|83396
1645700300000|2022-02-24 10:58:20|96.56|96.45|96.46|96.36|96.57|96.5|96.44|96.3|36508
1645700310000|2022-02-24 10:58:30|96.47|96.37|96.47|96.37|96.62|96.48|96.46|96.36|52185
1645700320000|2022-02-24 10:58:40|96.51|96.38|96.73|96.53|96.74|96.53|96.47|96.38|72813
1645700330000|2022-02-24 10:58:50|96.61|96.44|96.53|96.43|96.61|96.53|96.53|96.39|30793
1645700340000|2022-02-24 10:59:00|96.56|96.58|96.46|96.35|96.74|96.58|96.43|96.32|83165
1645700350000|2022-02-24 10:59:10|96.44|96.37|96.45|96.38|96.7|96.43|96.43|96.37|77635
1645700360000|2022-02-24 10:59:20|96.46|96.48|96.69|96.48|96.74|96.5|96.46|96.48|57553
1645700370000|2022-02-24 10:59:30|96.7|96.49|96.47|96.4|96.7|96.49|96.47|96.37|204307
1645700380000|2022-02-24 10:59:40|96.58|96.43|96.62|96.48|96.62|96.6|96.54|96.43|60198
1645700390000|2022-02-24 10:59:50|96.65|96.6|96.67|96.59|96.78|96.61|96.65|96.48|54595
1645700400000|2022-02-24 11:00:00|96.66|96.48|96.63|96.5|96.66|96.53|96.59|96.48|112783
1645700410000|2022-02-24 11:00:10|96.59|96.54|96.66|96.62|96.76|96.63|96.59|96.5|34944
1645700420000|2022-02-24 11:00:20|96.76|96.63|96.84|96.75|96.9|96.81|96.65|96.62|25079
1645700430000|2022-02-24 11:00:30|96.9|96.67|96.81|96.68|96.9|96.78|96.78|96.67|74068
1645700440000|2022-02-24 11:00:40|96.78|96.69|96.76|96.63|96.9|96.88|96.68|96.62|82514
1645700450000|2022-02-24 11:00:50|||||||||182310
1645700460000|2022-02-24 11:01:00|96.75|96.52|96.53|96.42|96.75|96.52|96.49|96.36|56677
1645700470000|2022-02-24 11:01:10|96.54|96.44|96.7|96.52|96.71|96.52|96.53|96.44|23295
1645700480000|2022-02-24 11:01:20|96.75|96.53|96.75|96.57|96.75|96.57|96.62|96.5|37152
1645700490000|2022-02-24 11:01:30|96.65|96.59|96.71|96.58|96.79|96.59|96.6|96.52|20872
1645700500000|2022-02-24 11:01:40|96.63|96.55|96.62|96.51|96.63|96.55|96.52|96.4|58111
1645700510000|2022-02-24 11:01:50|96.63|96.5|96.41|96.3|96.63|96.55|96.39|96.3|24709
1645700520000|2022-02-24 11:02:00|96.4|96.31|96.41|96.32|96.59|96.4|96.35|96.3|73628
1645700530000|2022-02-24 11:02:10|96.4|96.3|96.6|96.49|96.63|96.49|96.35|96.2|30622
1645700540000|2022-02-24 11:02:20|96.63|96.51|96.54|96.48|96.63|96.52|96.54|96.48|35983
1645700550000|2022-02-24 11:02:30|96.56|96.5|96.6|96.48|96.63|96.57|96.56|96.48|14744
1645700560000|2022-02-24 11:02:40|96.57|96.51|96.63|96.5|96.63|96.51|96.55|96.48|33668
1645700570000|2022-02-24 11:02:50|96.62|96.51|96.67|96.56|96.79|96.68|96.6|96.51|163777
1645700580000|2022-02-24 11:03:00|96.66|96.53|96.67|96.54|96.75|96.63|96.62|96.53|60488
1645700590000|2022-02-24 11:03:10|96.6|96.53|96.68|96.62|96.68|96.62|96.57|96.5|65394
1645700600000|2022-02-24 11:03:20|96.64|96.64|97.01|96.88|97.09|97|96.64|96.53|100062
1645700610000|2022-02-24 11:03:30|96.98|96.82|96.91|96.82|97.05|96.9|96.87|96.68|27550
1645700620000|2022-02-24 11:03:40|96.97|96.73|96.94|96.85|96.97|96.94|96.9|96.7|91404
1645700630000|2022-02-24 11:03:50|96.9|96.8|97.33|97.21|97.33|97.28|96.9|96.8|164078
1645700640000|2022-02-24 11:04:00|97.28|97.2|97.14|97.08|97.33|97.21|97.14|97.01|87004
1645700650000|2022-02-24 11:04:10|97.11|97.07|97.19|97.05|97.19|97.07|97.07|96.92|41306
1645700660000|2022-02-24 11:04:20|97.18|97.18|97.14|97.04|97.19|97.18|97.05|97.01|38776
1645700670000|2022-02-24 11:04:30|97.19|97.05|97.18|97.09|97.24|97.16|97.16|97.01|56056
1645700680000|2022-02-24 11:04:40|97.22|97.2|97.24|97.13|97.3|97.21|97.17|97.12|88272
1645700690000|2022-02-24 11:04:50||97.12||97.13||97.15||97.12|58841
1645700700000|2022-02-24 11:05:00|97.25|97.28|97.28|97.13|97.3|97.28|97.25|97.12|99149
1645700710000|2022-02-24 11:05:10|97.27|97.16|97.25|97.17|97.3|97.24|97.2|97.13|174671
1645700720000|2022-02-24 11:05:20|97.28|97.13|97.59|97.47|97.63|97.48|97.28|97.13|52147
1645700730000|2022-02-24 11:05:30|97.54|97.38|97.48|97.41|97.75|97.7|97.44|97.32|77351
1645700740000|2022-02-24 11:05:40|97.47|97.33|97.13|97.04|97.61|97.5|97.13|97.01|214723
1645700750000|2022-02-24 11:05:50|97.24|97.08|97.29|97.21|97.32|97.26|97.24|97.08|18835
1645700760000|2022-02-24 11:06:00|97.27|97.15|97.18|97.09|97.32|97.19|97.18|97.06|15064
1645700770000|2022-02-24 11:06:10|97.17|97.06|97.18|97.05|97.22|97.14|97.14|97.04|12632
1645700780000|2022-02-24 11:06:20|97.16|97.04|97.12|97.04|97.16|97.04|97.12|97.04|4880
1645700790000|2022-02-24 11:06:30|97.13|97.14|97.22|97.1|97.22|97.14|97.13|97.05|66627
1645700800000|2022-02-24 11:06:40|||||||||17388
1645700810000|2022-02-24 11:06:50|97.17|97.13|97.05|96.9|97.17|97.13|96.99|96.9|61254
1645700820000|2022-02-24 11:07:00|97|96.92|97.01|96.98|97.06|96.98|96.99|96.92|15142
1645700830000|2022-02-24 11:07:10|96.99|96.95|96.75|96.68|97.01|96.95|96.75|96.66|18892
1645700840000|2022-02-24 11:07:20|96.74|96.59|96.63|96.52|96.78|96.66|96.6|96.51|9944
1645700850000|2022-02-24 11:07:30|96.61|96.55|96.71|96.61|96.71|96.61|96.6|96.55|40040
1645700860000|2022-02-24 11:07:40|96.69|96.64|96.8|96.74|97.04|96.81|96.66|96.64|36119
1645700870000|2022-02-24 11:07:50|96.92|96.65|97.03|96.84|97.04|96.84|96.78|96.65|10006
1645700880000|2022-02-24 11:08:00|97|96.85|97.04|96.92|97.04|97.03|96.9|96.7|61991
1645700890000|2022-02-24 11:08:10|97|96.89|96.77|96.7|97.04|96.92|96.77|96.7|10108
1645700900000|2022-02-24 11:08:20|96.76|96.71|96.91|96.81|97.04|96.88|96.7|96.63|59603
1645700910000|2022-02-24 11:08:30||96.7||96.74||96.74||96.7|15189
1645700920000|2022-02-24 11:08:40|96.9|96.75|96.91|96.78|96.91|96.78|96.9|96.75|40797
1645700930000|2022-02-24 11:08:50|96.92|96.79|97.04|96.88|97.04|96.91|96.92|96.79|31322
1645700940000|2022-02-24 11:09:00|97|96.89|97.1|97.02|97.1|97.02|96.99|96.8|75872
1645700950000|2022-02-24 11:09:10|97.02|96.91|97.1|96.99|97.1|97.02|97.01|96.9|46389
1645700960000|2022-02-24 11:09:20|97.19|97|97.15|97.08|97.22|97.08|97.14|97|40028
1645700970000|2022-02-24 11:09:30|97.18|97.15|97.34|97.16|97.45|97.23|97.18|97.15|28355
1645700980000|2022-02-24 11:09:40|97.33|97.15|97.26|97.2|97.33|97.2|97.26|97.08|82220
1645700990000|2022-02-24 11:09:50|97.29|97.1|97.33|97.18|97.45|97.3|97.29|97.1|109753
1645701000000|2022-02-24 11:10:00|||||||||1623
1645701010000|2022-02-24 11:10:10|97.25|97.16|97.2|97.12|97.33|97.19|97.14|97.01|25278
1645701020000|2022-02-24 11:10:20|97.24|97.13|97.13|97.02|97.24|97.17|97.02|97|62342
1645701030000|2022-02-24 11:10:30|97.19|97.03|96.98|96.92|97.23|97.2|96.97|96.89|78334
1645701040000|2022-02-24 11:10:40|96.97|96.89|96.77|96.7|96.97|96.92|96.74|96.7|110503
1645701050000|2022-02-24 11:10:50|96.76|96.67|96.78|96.71|96.78|96.74|96.56|96.5|120830
1645701060000|2022-02-24 11:11:00|96.92|96.73|96.89|96.81|97.01|96.9|96.67|96.54|131545
1645701070000|2022-02-24 11:11:10|96.9|96.72|96.58|96.5|96.9|96.77|96.57|96.5|29350
1645701080000|2022-02-24 11:11:20|96.57|96.64|96.6|96.5|96.67|96.64|96.5|96.33|72619
1645701090000|2022-02-24 11:11:30|96.61|96.51|96.6|96.53|96.65|96.53|96.46|96.36|114058
1645701100000|2022-02-24 11:11:40|96.58|96.41|96.46|96.35|96.6|96.53|96.39|96.3|109595
1645701110000|2022-02-24 11:11:50|96.47||96.51||96.51||96.47||59404
1645701120000|2022-02-24 11:12:00|96.5|96.36|96.48|96.39|96.59|96.47|96.47|96.32|24670
1645701130000|2022-02-24 11:12:10|96.5|96.5|96.59|96.51|96.67|96.6|96.5|96.5|34583
1645701140000|2022-02-24 11:12:20|96.56|96.52|96.49|96.38|96.56|96.52|96.41|96.21|44670
1645701150000|2022-02-24 11:12:30|96.53|96.39|96.49|96.42|96.53|96.42|96.45|96.39|14759
1645701160000|2022-02-24 11:12:40|96.52|96.52|96.62|96.55|96.68|96.57|96.52|96.52|18737
1645701170000|2022-02-24 11:12:50|96.6|96.54|96.58|96.42|96.6|96.57|96.53|96.37|39643
1645701180000|2022-02-24 11:13:00|96.55|96.34|96.47|96.34|96.58|96.42|96.41|96.33|39675
1645701190000|2022-02-24 11:13:10|||||||||14461
1645701200000|2022-02-24 11:13:20|96.49|96.48|96.56|96.51|96.62|96.58|96.49|96.33|150773
1645701210000|2022-02-24 11:13:30|96.55|96.44|96.52|96.44|96.68|96.6|96.44|96.3|62752
1645701220000|2022-02-24 11:13:40|96.51|96.38|96.42|96.35|96.51|96.38|96.38|96.3|47318
1645701230000|2022-02-24 11:13:50|96.41|96.48|96.59|96.47|96.6|96.48|96.41|96.35|78854
1645701240000|2022-02-24 11:14:00|96.54|96.48|96.52|96.39|96.58|96.48|96.49|96.36|59737
1645701250000|2022-02-24 11:14:10|96.55|96.43|96.3|96.2|96.55|96.43|96.27|96.1|130429
1645701260000|2022-02-24 11:14:20|96.36|96.23|96.35|96.23|96.36|96.23|96.33|96.23|17503
1645701270000|2022-02-24 11:14:30|96.36|96.24|96.5|96.4|96.56|96.48|96.32|96.23|87749
1645701280000|2022-02-24 11:14:40|96.56|96.37|96.25|96.19|96.56|96.4|96.19|96.18|123965
1645701290000|2022-02-24 11:14:50|96.33|96.18|96.36|96.27|96.36|96.27|96.22|96.18|61169
1645701300000|2022-02-24 11:15:00|96.39|96.31|96.49|96.41|96.55|96.41|96.33|96.27|35198
1645701310000|2022-02-24 11:15:10|96.52|96.43|96.61|96.53|96.7|96.62|96.52|96.41|44757
1645701320000|2022-02-24 11:15:20|96.6|96.64|96.63|96.43|96.85|96.64|96.52|96.4|111492
1645701330000|2022-02-24 11:15:30|96.64|96.47|96.63|96.53|96.64|96.53|96.57|96.47|64544
1645701340000|2022-02-24 11:15:40|96.6|96.54|96.7|96.61|96.76|96.68|96.57|96.53|73622
1645701350000|2022-02-24 11:15:50|96.65|96.63|96.63|96.56|96.85|96.66|96.57|96.5|59736
1645701360000|2022-02-24 11:16:00|96.73|96.57|96.62|96.57|96.73|96.57|96.61|96.56|19775
1645701370000|2022-02-24 11:16:10|96.6|96.56|96.58|96.48|96.62|96.57|96.52|96.4|101336
1645701380000|2022-02-24 11:16:20|96.55|96.49|96.56|96.52|96.6|96.55|96.55|96.49|65062
1645701390000|2022-02-24 11:16:30|96.6|96.64|96.59|96.46|96.66|96.64|96.56|96.46|34490
1645701400000|2022-02-24 11:16:40|96.56|96.47|96.57|96.47|96.59|96.56|96.54|96.47|27805
1645701410000|2022-02-24 11:16:50|96.59|96.48|96.59|96.52|96.59|96.58|96.58|96.47|12665
1645701420000|2022-02-24 11:17:00|96.58|96.53|96.63|96.54|96.63|96.6|96.58|96.53|14272
1645701430000|2022-02-24 11:17:10|96.64|96.52|96.85|96.72|97.01|96.89|96.64|96.52|222662
1645701440000|2022-02-24 11:17:20|96.89|96.73|96.77|96.7|96.89|96.76|96.72|96.62|57823
1645701450000|2022-02-24 11:17:30|96.79|96.78|96.86|96.8|96.88|96.83|96.79|96.7|45012
1645701460000|2022-02-24 11:17:40|96.82|96.76|96.79|96.7|96.86|96.8|96.75|96.63|85520
1645701470000|2022-02-24 11:17:50|96.84|96.73|96.83|96.76|96.88|96.79|96.82|96.72|13545
1645701480000|2022-02-24 11:18:00|96.85|96.79|96.87|96.79|97.13|97|96.83|96.76|80972
1645701490000|2022-02-24 11:18:10|96.93|96.78|96.93|96.77|96.93|96.85|96.8|96.63|67011
1645701500000|2022-02-24 11:18:20|96.83|96.8|96.83|96.75|96.9|96.8|96.83|96.73|43101
1645701510000|2022-02-24 11:18:30|96.9|96.88|96.91|96.82|97|96.93|96.75|96.73|171687
1645701520000|2022-02-24 11:18:40|96.94|96.83|96.94|96.84|96.99|96.98|96.86|96.83|88251
1645701530000|2022-02-24 11:18:50|96.91|96.78|96.77|96.73|96.91|96.78|96.77|96.73|32175
1645701540000|2022-02-24 11:19:00|96.76|96.72|96.59|96.43|96.76|96.72|96.51|96.4|103510
1645701550000|2022-02-24 11:19:10|96.6|96.46|96.5|96.43|96.63|96.6|96.5|96.4|72665
1645701560000|2022-02-24 11:19:20|96.51|96.47|96.58|96.52|96.72|96.64|96.51|96.47|73422
1645701570000|2022-02-24 11:19:30|96.71|96.53|96.52|96.43|96.72|96.6|96.45|96.33|88808
1645701580000|2022-02-24 11:19:40|96.51|96.4|96.53|96.46|96.54|96.46|96.43|96.3|55645
1645701590000|2022-02-24 11:19:50|96.54|96.48|96.48|96.42|96.55|96.54|96.47|96.36|59527
1645701600000|2022-02-24 11:20:00|96.49|96.34|96.39|96.3|96.49|96.37|96.33|96.24|68711
1645701610000|2022-02-24 11:20:10|96.38|96.27|96.54|96.42|96.57|96.42|96.34|96.27|82700
1645701620000|2022-02-24 11:20:20|96.53||96.54||96.54||96.53||17162
1645701630000|2022-02-24 11:20:30|96.53|96.39|96.81|96.65|96.81|96.65|96.5|96.39|66407
1645701640000|2022-02-24 11:20:40|96.84|96.66|96.79|96.69|96.96|96.79|96.6|96.5|173882
1645701650000|2022-02-24 11:20:50|96.92|96.63|96.81|96.67|96.96|96.67|96.73|96.57|23787
1645701660000|2022-02-24 11:21:00|96.84|96.7|96.88|96.79|96.93|96.79|96.84|96.7|14465
1645701670000|2022-02-24 11:21:10|96.94|96.8|96.93|96.85|96.94|96.9|96.87|96.79|41715
1645701680000|2022-02-24 11:21:20|96.96|96.86|96.83|96.7|96.96|96.87|96.77|96.69|49654
1645701690000|2022-02-24 11:21:30|96.79|96.71|96.9|96.81|96.96|96.81|96.76|96.7|26095
1645701700000|2022-02-24 11:21:40|96.96|96.83|96.88|96.81|96.99|96.89|96.88|96.81|34175
1645701710000|2022-02-24 11:21:50|96.87|96.84|96.96|96.86|96.96|96.86|96.87|96.84|14235
1645701720000|2022-02-24 11:22:00|96.93|96.89|97.09|97|97.09|97.03|96.91|96.86|93161
1645701730000|2022-02-24 11:22:10|97.14|97.01|97.24|97.16|97.24|97.18|97.1|96.95|36014
1645701740000|2022-02-24 11:22:20|97.32|97.17|97.23|97.1|97.4|97.28|97.19|97.03|28945
1645701750000|2022-02-24 11:22:30|97.24|97.14|97.28|97.2|97.28|97.2|97.23|97.1|43187
1645701760000|2022-02-24 11:22:40|97.3|97.24|97.45|97.31|97.59|97.48|97.3|97.2|79597
1645701770000|2022-02-24 11:22:50|97.34|97.32|97.49|97.39|97.53|97.42|97.34|97.31|76692
1645701780000|2022-02-24 11:23:00|97.48|97.32|97.56|97.4|97.62|97.52|97.43|97.26|71882
1645701790000|2022-02-24 11:23:10|97.49|97.39|97.21|97.1|97.49|97.39|97.15|97.02|70082
1645701800000|2022-02-24 11:23:20|97.17|97.08|97.25|97.12|97.25|97.2|97.14|97.07|64620
1645701810000|2022-02-24 11:23:30|97.23|97.15|97.26|97.14|97.37|97.3|97.13|97|206315
1645701820000|2022-02-24 11:23:40|97.21|97.15|97.21|97.16|97.29|97.26|97.19|97.03|48247
1645701830000|2022-02-24 11:23:50|97.17|97.13|97.15|97.09|97.25|97.13|97.05|97|17764
1645701840000|2022-02-24 11:24:00|97.12|97.06|97.29|97.19|97.29|97.19|97.08|97|32716
1645701850000|2022-02-24 11:24:10|97.28|97.2|97.12|97.01|97.29|97.23|97.12|97|35266
1645701860000|2022-02-24 11:24:20|97.11|97.02|97.22|97.16|97.29|97.22|97.06|97.01|50716
1645701870000|2022-02-24 11:24:30|97.29|97.12|97.2|97.15|97.37|97.31|97.2|97.12|90546
1645701880000|2022-02-24 11:24:40|97.17|97.12|97.23|97.17|97.29|97.24|97.17|97.12|47200
1645701890000|2022-02-24 11:24:50|97.22|97.16|97.58|97.54|97.68|97.54|97.15|97.03|99140
1645701900000|2022-02-24 11:25:00|97.56|97.44|97.68|97.53|97.74|97.56|97.5|97.42|58879
1645701910000|2022-02-24 11:25:10|97.67|97.45|97.53|97.49|97.67|97.56|97.46|97.44|26743
1645701920000|2022-02-24 11:25:20|97.62|97.5|97.56|97.49|97.65|97.58|97.54|97.44|58182
1645701930000|2022-02-24 11:25:30|97.54|97.44|97.35|97.2|97.58|97.49|97.27|97.14|36814
1645701940000|2022-02-24 11:25:40|97.28|97.14|97.26|97.14|97.28|97.26|97.16|97.05|52950
1645701950000|2022-02-24 11:25:50|97.22|97.13|97.3|97.24|97.38|97.35|97.22|97.13|85199
1645701960000|2022-02-24 11:26:00|97.35|97.14|97.33|97.23|97.38|97.23|97.33|97.13|78652
1645701970000|2022-02-24 11:26:10|97.38|97.24|97.58|97.48|97.64|97.55|97.38|97.24|45644
1645701980000|2022-02-24 11:26:20|97.59|97.41|97.55|97.42|97.62|97.6|97.46|97.4|107869
1645701990000|2022-02-24 11:26:30|97.54|97.43|97.55|97.43|97.64|97.52|97.51|97.43|29457
1645702000000|2022-02-24 11:26:40|97.51|97.44|97.39|97.29|97.64|97.5|97.38|97.2|75425
1645702010000|2022-02-24 11:26:50|97.38|97.26|97.44|97.31|97.44|97.37|97.32|97.17|28674
1645702020000|2022-02-24 11:27:00|97.41|97.34|97.34|97.24|97.41|97.35|97.3|97.17|18431
1645702030000|2022-02-24 11:27:10|97.3|97.23|97.22|97.08|97.35|97.32|97.16|97.06|56138
1645702040000|2022-02-24 11:27:20|97.21|97.13|97.21|97.09|97.21|97.17|97.18|97.08|8766
1645702050000|2022-02-24 11:27:30|97.18|97.11|97.26|97.14|97.26|97.16|97.17|97.08|40144
1645702060000|2022-02-24 11:27:40|97.2|97.08|97.27|97.15|97.27|97.15|97.17|97.08|55256
1645702070000|2022-02-24 11:27:50|97.25|97.16|97.31|97.19|97.31|97.19|97.25|97.16|50062
1645702080000|2022-02-24 11:28:00|97.29|97.22|97.29|97.2|97.29|97.23|97.23|97.18|17321
1645702090000|2022-02-24 11:28:10|97.25|97.22|97.28|97.19|97.28|97.23|97.25|97.19|7623
1645702100000|2022-02-24 11:28:20|97.29|97.2|97.25|97.16|97.29|97.2|97.19|97.15|36625
1645702110000|2022-02-24 11:28:30||97.15||97.15||97.16||97.15|19868
1645702120000|2022-02-24 11:28:40||97.16||97.16||97.16||97.16|8955
1645702130000|2022-02-24 11:28:50|97.24|97.15|97.19|97.08|97.24|97.15|97.19|97.08|32314
1645702140000|2022-02-24 11:29:00|97.18|97.09|97.25|97.22|97.25|97.23|97.14|97.08|29253
1645702150000|2022-02-24 11:29:10|97.24|97.17|97.25|97.19|97.25|97.24|97.24|97.17|15318
1645702160000|2022-02-24 11:29:20|97.24|97.17|97.2|97.13|97.25|97.17|97.17|97.08|31015
1645702170000|2022-02-24 11:29:30|97.23|97.14|97.28|97.17|97.28|97.21|97.23|97.14|20243
1645702180000|2022-02-24 11:29:40|97.23|97.12|97.28|97.21|97.28|97.21|97.2|97.1|29265
1645702190000|2022-02-24 11:29:50|97.23|97.17|97.28|97.22|97.28|97.22|97.23|97.17|26691
1645702200000|2022-02-24 11:30:00|97.29|97.3|97.45|97.37|97.56|97.47|97.29|97.3|47619
1645702210000|2022-02-24 11:30:10|97.4|97.35|97.42|97.33|97.45|97.37|97.4|97.3|18875
1645702220000|2022-02-24 11:30:20|97.45|97.35|97.4|97.31|97.46|97.37|97.4|97.3|43564
1645702230000|2022-02-24 11:30:30|97.36|97.32|97.35|97.3|97.36|97.33|97.21|97.1|41488
1645702240000|2022-02-24 11:30:40|97.39|97.31|97.59|97.48|97.62|97.56|97.39|97.3|22543
1645702250000|2022-02-24 11:30:50|97.62|97.52|97.51|97.4|97.62|97.6|97.51|97.38|50222
1645702260000|2022-02-24 11:31:00|97.56|97.42|97.49|97.39|97.57|97.45|97.41|97.3|22949
1645702270000|2022-02-24 11:31:10|97.47|97.36|97.44|97.31|97.47|97.37|97.44|97.3|16816
1645702280000|2022-02-24 11:31:20|97.41|97.3|97.14|97|97.41|97.3|97.07|97|61742
1645702290000|2022-02-24 11:31:30|97.07|97.03|97.2|97.13|97.32|97.21|97.07|97.03|25620
1645702300000|2022-02-24 11:31:40|97.23|97.19|97.22|97.13|97.3|97.19|97.19|97.08|9299
1645702310000|2022-02-24 11:31:50|97.29|97.15|97.28|97.16|97.29|97.18|97.25|97.14|44106
1645702320000|2022-02-24 11:32:00|97.29|97.13|97.23|97.14|97.29|97.25|97.21|97.13|52795
1645702330000|2022-02-24 11:32:10|97.21|97.13|97.16|97.1|97.21|97.13|97.1|97|68460
1645702340000|2022-02-24 11:32:20|97.19|97.11|97.11|97|97.32|97.26|97.08|97|86422
1645702350000|2022-02-24 11:32:30|97.08|97.01|97.14|97.04|97.14|97.05|97.02|96.97|33704
1645702360000|2022-02-24 11:32:40|97.09|96.98|97.02|96.93|97.17|97.1|96.79|96.74|68072
1645702370000|2022-02-24 11:32:50|96.98|96.91|96.94|96.8|97.02|96.91|96.84|96.76|13367
1645702380000|2022-02-24 11:33:00|96.86|96.78|96.64|96.54|96.93|96.78|96.57|96.5|78666
1645702390000|2022-02-24 11:33:10|96.58|96.5|96.77|96.6|96.9|96.73|96.58|96.5|59418
1645702400000|2022-02-24 11:33:20|96.68|96.61|96.6|96.51|96.8|96.67|96.59|96.51|33823
1645702410000|2022-02-24 11:33:30|96.59|96.5|96.7|96.6|96.7|96.6|96.54|96.5|51759
1645702420000|2022-02-24 11:33:40|96.66||96.67||96.7||96.65||29981
1645702430000|2022-02-24 11:33:50|96.65|96.53|96.49|96.43|96.67|96.58|96.44|96.4|85519
1645702440000|2022-02-24 11:34:00|96.5|96.42|96.36|96.29|96.5|96.43|96.36|96.26|26221
1645702450000|2022-02-24 11:34:10|96.37|96.35|96.59|96.52|96.69|96.54|96.36|96.35|42647
1645702460000|2022-02-24 11:34:20|96.66|96.54|96.62|96.56|96.76|96.7|96.61|96.51|66208
1645702470000|2022-02-24 11:34:30|96.64|96.51|96.64|96.57|96.64|96.57|96.59|96.51|37757
1645702480000|2022-02-24 11:34:40|96.6|96.52|96.4|96.31|96.64|96.6|96.4|96.29|38944
1645702490000|2022-02-24 11:34:50|96.44|96.4|96.51|96.44|96.57|96.44|96.4|96.29|35559
1645702500000|2022-02-24 11:35:00|96.5|96.42|96.36|96.28|96.5|96.42|96.3|96.17|37395
1645702510000|2022-02-24 11:35:10|96.32|96.24|96.27|96.18|96.37|96.26|96.2|96.1|26236
1645702520000|2022-02-24 11:35:20|96.22|96.13|96.33|96.21|96.34|96.28|96.21|96.11|77297
1645702530000|2022-02-24 11:35:30|96.28|96.2|96.33|96.2|96.34|96.21|96.21|96.17|23869
1645702540000|2022-02-24 11:35:40|96.26|96.19|96.18|96.12|96.34|96.2|96.15|96.1|26103
1645702550000|2022-02-24 11:35:50|96.19|96.13|96.38|96.3|96.51|96.36|96.18|96.12|64607
1645702560000|2022-02-24 11:36:00|96.4|96.23|96.16|96.1|96.4|96.25|96.16|96.1|60198
1645702570000|2022-02-24 11:36:10|96.19|96.11|96.34|96.24|96.45|96.26|96.12|96.1|144831
1645702580000|2022-02-24 11:36:20|96.3|96.17|96.18|96.11|96.3|96.2|96.16|96.1|58394
1645702590000|2022-02-24 11:36:30|96.19|96.1|96.41|96.27|96.42|96.3|96.19|96.1|120733
1645702600000|2022-02-24 11:36:40|96.33|96.28|96.29|96.21|96.45|96.3|96.27|96.2|22318
1645702610000|2022-02-24 11:36:50|96.36|96.23|96.31|96.23|96.39|96.23|96.29|96.21|15916
1645702620000|2022-02-24 11:37:00|96.32|96.2|96.34|96.24|96.36|96.32|96.29|96.2|58096
1645702630000|2022-02-24 11:37:10|96.33|96.26|96.67|96.59|96.67|96.61|96.32|96.26|201184
1645702640000|2022-02-24 11:37:20|96.7|96.61|96.77|96.69|96.93|96.76|96.7|96.61|44455
1645702650000|2022-02-24 11:37:30|96.81|96.68|96.97|96.88|97.02|96.88|96.73|96.61|47085
1645702660000|2022-02-24 11:37:40|97.02|96.87|96.84|96.77|97.11|97|96.84|96.71|43391
1645702670000|2022-02-24 11:37:50|96.87|96.81|96.86|96.73|96.87|96.81|96.82|96.65|35837
1645702680000|2022-02-24 11:38:00|96.84|96.69|96.7|96.63|96.84|96.71|96.7|96.56|70722
1645702690000|2022-02-24 11:38:10|96.73|96.74|96.71|96.63|96.77|96.74|96.7|96.63|85830
1645702700000|2022-02-24 11:38:20|96.72|96.62|96.62|96.53|96.72|96.62|96.61|96.5|23961
1645702710000|2022-02-24 11:38:30|96.61|96.5|96.39|96.24|96.61|96.5|96.38|96.24|25624
1645702720000|2022-02-24 11:38:40|96.34|96.2|96.47|96.34|96.48|96.39|96.28|96.2|82644
1645702730000|2022-02-24 11:38:50|96.46|96.37|96.43|96.35|96.6|96.5|96.41|96.34|34561
1645702740000|2022-02-24 11:39:00|96.41|96.34|96.71|96.56|96.72|96.62|96.41|96.34|29507
1645702750000|2022-02-24 11:39:10|96.66|96.6|96.65|96.58|96.66|96.62|96.6|96.56|18749
1645702760000|2022-02-24 11:39:20|96.6|96.56|96.55|96.44|96.63|96.56|96.52|96.4|6478
1645702770000|2022-02-24 11:39:30|96.53|96.42|96.45|96.36|96.53|96.42|96.45|96.34|6977
1645702780000|2022-02-24 11:39:40|96.43|96.34|96.41|96.35|96.45|96.35|96.41|96.34|11197
1645702790000|2022-02-24 11:39:50|96.4|96.34|96.19|96.11|96.4|96.34|96.19|96.1|126539
1645702800000|2022-02-24 11:40:00|96.25|96.24|96.5|96.36|96.53|96.43|96.25|96.24|35652
1645702810000|2022-02-24 11:40:10|96.45|96.33|96.39|96.27|96.5|96.46|96.35|96.26|82277
1645702820000|2022-02-24 11:40:20|96.49|96.29|96.3|96.23|96.5|96.3|96.3|96.2|16472
1645702830000|2022-02-24 11:40:30|96.29|96.17|96.24|96.21|96.41|96.38|96.24|96.14|90200
1645702840000|2022-02-24 11:40:40|96.23|96.22|96.28|96.21|96.45|96.26|96.23|96.11|25161
1645702850000|2022-02-24 11:40:50|96.27|96.17|96.27|96.18|96.33|96.24|96.25|96.14|20663
1645702860000|2022-02-24 11:41:00|96.33|96.14|96.18|96.12|96.33|96.21|96.15|96.1|34127
1645702870000|2022-02-24 11:41:10|96.17|96.1|96.24|96.18|96.28|96.21|96.17|96.1|63841
1645702880000|2022-02-24 11:41:20|96.28|96.17|96.19|96.15|96.28|96.17|96.19|96.15|6557
1645702890000|2022-02-24 11:41:30|96.18|96.14|96.17|96.14|96.18|96.14|96.09|96.05|40259
1645702900000|2022-02-24 11:41:40|96.18|96.06|96.28|96.17|96.28|96.21|96.18|96.06|27976
1645702910000|2022-02-24 11:41:50|96.33|96.3|96.43|96.37|96.54|96.5|96.33|96.23|64722
1645702920000|2022-02-24 11:42:00|96.51|96.5|96.38|96.3|96.54|96.5|96.37|96.29|182847
1645702930000|2022-02-24 11:42:10|96.45||96.36||96.45||96.36||8637
1645702940000|2022-02-24 11:42:20|96.4|96.31|96.38|96.31|96.46|96.45|96.34|96.3|78205
1645702950000|2022-02-24 11:42:30|96.45|96.3|96.2|96.11|96.45|96.3|96.19|96.05|6008
1645702960000|2022-02-24 11:42:40|96.18|96.08|96.17|96.14|96.18|96.14|96.13|96.05|24063
1645702970000|2022-02-24 11:42:50|96.22|96.08|96.14|96.07|96.22|96.13|96.14|96.05|25380
1645702980000|2022-02-24 11:43:00|96.13|96.06|96.11|96.08|96.15|96.08|96.1|96.03|25616
1645702990000|2022-02-24 11:43:10|96.12|96.1|96.17|96.1|96.17|96.1|96.11|96.1|38716
1645703000000|2022-02-24 11:43:20|96.16|96.05|96.16|96.08|96.17|96.08|96.12|96.03|40028
1645703010000|2022-02-24 11:43:30|96.13|96.03|96.15|96.08|96.21|96.18|96.11|96.03|65917
1645703020000|2022-02-24 11:43:40|96.14|96.12|96.22|96.17|96.22|96.17|96.14|96.05|57846
1645703030000|2022-02-24 11:43:50|96.29|96.21|96.48|96.33|96.54|96.4|96.29|96.14|28513
1645703040000|2022-02-24 11:44:00|96.46|96.36|96.19|96.09|96.51|96.36|96.19|96.07|27434
1645703050000|2022-02-24 11:44:10|96.18|96.1|96.2|96.14|96.25|96.16|96.16|96.1|13132
1645703060000|2022-02-24 11:44:20|96.19|96.09|96.27|96.2|96.42|96.26|96.15|96.07|47710
1645703070000|2022-02-24 11:44:30|96.3|96.21|96.3|96.21|96.3|96.21|96.3|96.21|1786
1645703080000|2022-02-24 11:44:40|96.34|96.3|96.52|96.39|96.54|96.41|96.34|96.3|15796
1645703090000|2022-02-24 11:44:50|||||||||31355
1645703100000|2022-02-24 11:45:00|96.5|96.36|96.2|96.13|96.52|96.37|96.12|96.04|88133
1645703110000|2022-02-24 11:45:10|96.19|96.1|96.3|96.23|96.3|96.23|96.16|96.06|51182
1645703120000|2022-02-24 11:45:20|96.35|96.24|96.38|96.25|96.39|96.38|96.32|96.2|36968
1645703130000|2022-02-24 11:45:30|96.35|96.26|96.38|96.29|96.52|96.35|96.35|96.26|75361
1645703140000|2022-02-24 11:45:40|96.37|96.26|96.45|96.37|96.45|96.42|96.33|96.25|48023
1645703150000|2022-02-24 11:45:50|96.43|96.31|96.45|96.38|96.45|96.38|96.41|96.28|15102
1645703160000|2022-02-24 11:46:00|96.47|96.44|96.56|96.49|96.56|96.49|96.47|96.4|17406
1645703170000|2022-02-24 11:46:10|96.58|96.58|96.69|96.58|96.87|96.75|96.58|96.58|10150
1645703180000|2022-02-24 11:46:20|96.64|96.6|96.62|96.53|96.81|96.62|96.6|96.49|45624
1645703190000|2022-02-24 11:46:30|96.65|96.54|96.71|96.65|96.71|96.68|96.65|96.54|80871
1645703200000|2022-02-24 11:46:40|96.72|96.71|97.01|96.92|97.08|96.94|96.72|96.71|40940
1645703210000|2022-02-24 11:46:50|97.04|96.85|96.96|96.8|97.11|96.98|96.9|96.76|28220
1645703220000|2022-02-24 11:47:00|97.02|96.87|96.99|96.83|97.23|97.08|96.92|96.79|49422
1645703230000|2022-02-24 11:47:10|96.92|96.8|96.98|96.86|96.99|96.9|96.88|96.8|18160
1645703240000|2022-02-24 11:47:20|96.99|97|96.96|96.87|97.02|97|96.9|96.8|47008
1645703250000|2022-02-24 11:47:30|96.94|96.85|97.05|96.95|97.05|97|96.91|96.81|38819
1645703260000|2022-02-24 11:47:40|97.03|96.98|97.01|96.91|97.05|97.01|96.99|96.91|76727
1645703270000|2022-02-24 11:47:50|97.02|97.05|97.38|97.15|97.41|97.18|97.02|96.91|117222
1645703280000|2022-02-24 11:48:00|97.31|97.19|97.39|97.29|97.5|97.4|97.31|97.19|35628
1645703290000|2022-02-24 11:48:10|97.38|97.21|97.26|97.13|97.38|97.22|97.26|97.06|179392
1645703310000|2022-02-24 11:48:30|97.33|97.16|97.55|97.4|97.71|97.49|97.33|97.16|77036
1645703320000|2022-02-24 11:48:40|97.6|97.62|97.56|97.44|97.65|97.62|97.5|97.4|40958
1645703330000|2022-02-24 11:48:50|97.48|97.4|97.63|97.51|97.75|97.66|97.48|97.4|85969
1645703340000|2022-02-24 11:49:00|97.64|97.57|97.73|97.64|97.8|97.71|97.64|97.5|12760
1645703350000|2022-02-24 11:49:10|97.72|97.63|97.82|97.73|98|97.85|97.61|97.42|96151
1645703360000|2022-02-24 11:49:20|97.83|97.7|97.71|97.59|97.9|97.7|97.71|97.58|25707
1645703370000|2022-02-24 11:49:30|97.74|97.63|97.78|97.67|97.9|97.8|97.74|97.63|35628
1645703380000|2022-02-24 11:49:40|97.89|97.7|97.9|97.77|97.9|97.86|97.86|97.67|61276
1645703390000|2022-02-24 11:49:50|97.89|97.74|97.3|97.21|97.9|97.76|97.3|97.09|46970
1645703400000|2022-02-24 11:50:00|97.29|97.13|97.21|97.04|97.29|97.17|97.21|97.03|11302
1645703410000|2022-02-24 11:50:10|97.24|97.05|97.28|97.23|97.45|97.31|97.16|96.99|55551
1645703420000|2022-02-24 11:50:20|97.32|97.24|97.23|97.02|97.32|97.25|97.02|96.98|127060
1645703430000|2022-02-24 11:50:30|97.1|97.01|97.05|96.98|97.32|97.24|97.05|96.98|84043
1645703440000|2022-02-24 11:50:40|97.08|96.99|97.32|97.24|97.32|97.25|97.07|96.98|96793
1645703450000|2022-02-24 11:50:50|97.4|97.3|97.24|97.11|97.45|97.32|97.23|97.03|22412
1645703460000|2022-02-24 11:51:00|97.32|97.08|97.15|97|97.68|97.4|97.03|96.98|97077
1645703470000|2022-02-24 11:51:10|||||||||65248
1645703480000|2022-02-24 11:51:20|97.14|96.98|96.91|96.8|97.14|96.98|96.91|96.8|19064
1645703490000|2022-02-24 11:51:30|96.95|96.81|97.05|96.96|97.05|96.96|96.9|96.8|32477
1645703500000|2022-02-24 11:51:40|97.16|96.97|97.22|97.13|97.48|97.24|97.16|96.97|4330
1645703510000|2022-02-24 11:51:50|97.29|97.03|97.16|97.03|97.4|97.15|97.11|96.92|4561
1645703520000|2022-02-24 11:52:00|97.18|97.05|97.07|96.9|97.18|97.12|97.04|96.9|14834
1645703530000|2022-02-24 11:52:10|97.08|97.1|97.01|96.9|97.15|97.1|97.01|96.9|28071
1645703540000|2022-02-24 11:52:20|97|96.83|96.83|96.73|97.09|97.04|96.81|96.67|48666
1645703550000|2022-02-24 11:52:30|96.82|96.76|97|96.89|97.16|97.02|96.81|96.73|65228
1645703560000|2022-02-24 11:52:40|96.98||96.98||96.98||96.98||2065
1645703570000|2022-02-24 11:52:50|97.01|96.9|97.12|97|97.18|97.02|97.01|96.9|36737
1645703580000|2022-02-24 11:53:00|97.18|97.03|97|96.87|97.18|97.07|96.98|96.87|60657
1645703590000|2022-02-24 11:53:10|96.94|96.86|96.81|96.76|97|96.86|96.81|96.71|6339
1645703600000|2022-02-24 11:53:20|96.8|96.73|97.04|96.8|97.04|96.8|96.72|96.59|58474
1645703610000|2022-02-24 11:53:30|96.94|96.84|96.95|96.85|97.04|96.85|96.91|96.76|10727
1645703620000|2022-02-24 11:53:40|97.02|96.91|96.97|96.89|97.02|97|96.93|96.69|55008
1645703630000|2022-02-24 11:53:50|96.98|96.81|97.05|96.9|97.06|96.99|96.93|96.7|113674
1645703640000|2022-02-24 11:54:00|96.99|96.89|97.03|96.94|97.06|96.94|96.85|96.68|26080
1645703650000|2022-02-24 11:54:10|97.04|96.98|97.05|96.89|97.06|96.98|97.04|96.86|118013
1645703660000|2022-02-24 11:54:20|97.06|97.1|97.05|96.93|97.16|97.1|96.93|96.8|120125
1645703670000|2022-02-24 11:54:30|97.06|96.96|97.04|96.95|97.16|97.05|97|96.93|31247
1645703680000|2022-02-24 11:54:40|97.03|96.93|97.03|96.94|97.16|97.04|97|96.93|97786
1645703690000|2022-02-24 11:54:50|97.08|97.07|97.04|96.96|97.08|97.07|97.02|96.93|79111
1645703700000|2022-02-24 11:55:00|97|96.93|97.02|96.94|97.04|96.98|96.87|96.8|14652
1645703710000|2022-02-24 11:55:10|96.99|96.89|96.95|96.88|97.01|96.94|96.94|96.81|73943
1645703720000|2022-02-24 11:55:20|96.96|96.82|96.98|96.9|97|96.92|96.92|96.81|40000
1645703730000|2022-02-24 11:55:30|96.96|96.86|96.96|96.88|96.96|96.92|96.95|96.85|37166
1645703740000|2022-02-24 11:55:40|97|97|96.99|96.9|97.04|97|96.98|96.85|67805
1645703750000|2022-02-24 11:55:50|97.03|96.89|96.97|96.88|97.03|96.89|96.95|96.85|11362
1645703760000|2022-02-24 11:56:00|97.03|96.86|96.95|96.86|97.04|97.03|96.95|96.85|42432
1645703770000|2022-02-24 11:56:10|97.04|96.85|97.04|96.9|97.07|96.99|96.99|96.85|26988
1645703780000|2022-02-24 11:56:20|97.03||97.04||97.04||97.01||6094
1645703790000|2022-02-24 11:56:30|97.05|97.05|97.16|97.09|97.16|97.09|97.05|97.05|39290
1645703800000|2022-02-24 11:56:40|97.15|97.05|97.12|97.05|97.15|97.06|97.12|97.05|34947
1645703810000|2022-02-24 11:56:50|97.11|96.95|97.14|97.01|97.18|97.08|97.04|96.86|23675
1645703820000|2022-02-24 11:57:00|97.06|96.98|96.92|96.85|97.14|97.01|96.92|96.85|20725
1645703830000|2022-02-24 11:57:10|||||||||15424
1645703840000|2022-02-24 11:57:20|96.9||96.89||96.92||96.89||24207
1645703850000|2022-02-24 11:57:30|96.88|96.8|96.66|96.59|96.88|96.8|96.58|96.5|35445
1645703860000|2022-02-24 11:57:40|96.65|96.55|96.64|96.59|96.68|96.66|96.63|96.55|75942
1645703870000|2022-02-24 11:57:50|96.63|96.6|96.59|96.5|96.63|96.6|96.59|96.5|140955
1645703880000|2022-02-24 11:58:00|96.62|96.51|96.66|96.59|96.66|96.64|96.62|96.51|81802
1645703890000|2022-02-24 11:58:10|96.65|96.56|96.61|96.52|96.66|96.56|96.61|96.5|20149
1645703900000|2022-02-24 11:58:20|96.59|96.51|96.55|96.5|96.59|96.51|96.54|96.5|12007
1645703910000|2022-02-24 11:58:30|96.52|96.47|96.42|96.35|96.52|96.47|96.34|96.24|98981
1645703920000|2022-02-24 11:58:40|96.41|96.38|96.6|96.51|96.61|96.51|96.41|96.35|41207
1645703930000|2022-02-24 11:58:50|96.58|96.45|96.56|96.47|96.61|96.47|96.54|96.45|46
1645703940000|2022-02-24 11:59:00|96.53|96.45|96.33|96.26|96.56|96.45|96.33|96.26|15728
1645703950000|2022-02-24 11:59:10|96.34|96.27|96.5|96.4|96.55|96.4|96.32|96.26|37858
1645703960000|2022-02-24 11:59:20|96.51|96.45|96.61|96.55|96.61|96.55|96.46|96.4|57031
1645703970000|2022-02-24 11:59:30|96.63|96.58|96.65|96.56|96.66|96.61|96.62|96.55|14616
1645703980000|2022-02-24 11:59:40|96.66|96.55|96.65|96.56|96.66|96.59|96.63|96.55|16218
1645703990000|2022-02-24 11:59:50|96.63|96.55|96.63|96.56|96.66|96.56|96.56|96.51|29527
1645704000000|2022-02-24 12:00:00|96.59|96.51|96.43|96.34|96.64|96.56|96.33|96.21|27951
1645704010000|2022-02-24 12:00:10|96.44|96.35|96.6|96.45|96.64|96.53|96.42|96.34|44647
1645704020000|2022-02-24 12:00:20|96.55|96.47|96.4|96.26|96.56|96.47|96.33|96.21|30024
1645704030000|2022-02-24 12:00:30|96.34|96.21|96.29|96.22|96.41|96.24|96.29|96.2|10250
1645704040000|2022-02-24 12:00:40|96.31|96.23|96.25|96.2|96.31|96.26|96.25|96.2|10131
1645704050000|2022-02-24 12:00:50|96.24|96.15|96.22|96.12|96.24|96.15|96.22|96.12|94902
1645704060000|2022-02-24 12:01:00|96.24|96.2|96.3|96.26|96.37|96.26|96.2|96.12|59596
1645704070000|2022-02-24 12:01:10|96.37|96.3|96.36|96.27|96.49|96.31|96.35|96.26|40589
1645704080000|2022-02-24 12:01:20|96.39|96.44|96.44|96.35|96.52|96.44|96.39|96.27|59153
1645704090000|2022-02-24 12:01:30|96.45|96.36|96.41|96.27|96.46|96.4|96.36|96.24|39999
1645704100000|2022-02-24 12:01:40|96.38|96.25|96.46|96.4|96.52|96.41|96.36|96.25|42762
1645704110000|2022-02-24 12:01:50|96.43|96.33|96.51|96.45|96.66|96.54|96.43|96.3|287824
1645704120000|2022-02-24 12:02:00|96.48|96.39|96.36|96.28|96.51|96.39|96.28|96.19|73330
1645704130000|2022-02-24 12:02:10|96.35|96.29|96.42|96.31|96.43|96.4|96.34|96.28|54796
1645704140000|2022-02-24 12:02:20|96.38|96.24|96.32|96.21|96.39|96.26|96.25|96.19|37765
1645704150000|2022-02-24 12:02:30|96.28|96.19|96.28|96.21|96.32|96.22|96.27|96.19|17928
1645704160000|2022-02-24 12:02:40|96.3|96.22|96.21|96.13|96.31|96.22|96.21|96.12|29846
1645704170000|2022-02-24 12:02:50|96.22|96.22|96.46|96.33|96.52|96.38|96.22|96.13|149153
1645704180000|2022-02-24 12:03:00|96.66|96.37|96.34|96.28|96.66|96.41|96.33|96.24|11707
1645704190000|2022-02-24 12:03:10|96.36|96.3|96.33|96.25|96.47|96.36|96.33|96.24|18303
1645704200000|2022-02-24 12:03:20|96.35|96.35|96.25|96.18|96.44|96.35|96.25|96.12|34300
1645704210000|2022-02-24 12:03:30|96.22|96.19|96.17|96.1|96.22|96.19|96.17|96.06|47727
1645704220000|2022-02-24 12:03:40|96.19|96.11|96.26|96.21|96.38|96.32|96.17|96.1|143326
1645704230000|2022-02-24 12:03:50|96.32|96.23|96.32|96.22|96.32|96.3|96.28|96.21|47584
1645704240000|2022-02-24 12:04:00|96.44|96.24|96.42|96.32|96.44|96.38|96.4|96.24|25848
1645704250000|2022-02-24 12:04:10|96.41|96.44|96.29|96.22|96.66|96.44|96.29|96.22|42179
1645704260000|2022-02-24 12:04:20|96.32|96.23|96.4|96.3|96.64|96.33|96.32|96.23|93145
1645704270000|2022-02-24 12:04:30|96.39||96.34||96.39||96.34||258
1645704280000|2022-02-24 12:04:40|96.35|96.24|96.31|96.25|96.36|96.3|96.31|96.24|8862
1645704290000|2022-02-24 12:04:50|96.3|96.23|96.25|96.2|96.3|96.23|96.25|96.2|15159
1645704300000|2022-02-24 12:05:00|96.27|96.22|96.29|96.23|96.32|96.25|96.27|96.2|25461
1645704310000|2022-02-24 12:05:10|96.27|96.22|96.29|96.23|96.33|96.24|96.24|96.19|67989
1645704320000|2022-02-24 12:05:20|96.26|96.2|96.13|96.08|96.28|96.22|96.13|96.03|67841
1645704330000|2022-02-24 12:05:30|96.12|96.07|96.14|96.09|96.15|96.14|96.09|96.05|181133
1645704340000|2022-02-24 12:05:40|96.12|96.08|96.16|96.1|96.28|96.2|96.1|96.05|232248
1645704350000|2022-02-24 12:05:50|96.13|96.09|96.4|96.32|96.72|96.36|96.13|96.09|23532
1645704360000|2022-02-24 12:06:00|96.54|96.4|96.35|96.29|96.73|96.41|96.35|96.26|46265
1645704370000|2022-02-24 12:06:10|96.34|96.24|96.31|96.23|96.34|96.29|96.26|96.14|21718
1645704380000|2022-02-24 12:06:20|96.34|96.24|96.35|96.24|96.64|96.31|96.32|96.2|84440
1645704390000|2022-02-24 12:06:30|96.34|96.22|96.28|96.21|96.34|96.22|96.21|96.1|25173
1645704400000|2022-02-24 12:06:40|96.29|96.24|96.3|96.22|96.4|96.3|96.19|96.1|33668
1645704410000|2022-02-24 12:06:50|96.28|96.16|96.25|96.19|96.28|96.21|96.22|96.16|7239
1645704420000|2022-02-24 12:07:00|96.24|96.14|96.25|96.24|96.25|96.24|96.19|96.13|22170
1645704430000|2022-02-24 12:07:10||96.21||96.14||96.22||96.1|7059
1645704440000|2022-02-24 12:07:20|96.24|96.19|96.27|96.25|96.27|96.25|96.24|96.14|43843
1645704450000|2022-02-24 12:07:30|96.28|96.26|96.29|96.21|96.35|96.31|96.27|96.2|71069
1645704460000|2022-02-24 12:07:40|96.3||96.29||96.3||96.29||8976
1645704470000|2022-02-24 12:07:50|96.28|96.2|96.19|96.14|96.29|96.2|96.13|96.04|95093
1645704480000|2022-02-24 12:08:00|96.23|96.19|96.24|96.2|96.24|96.2|96.18|96.14|26182
1645704490000|2022-02-24 12:08:10|96.23|96.15|96.35|96.22|96.35|96.3|96.19|96.15|87689
1645704500000|2022-02-24 12:08:20|96.29|96.28|96.37|96.31|96.66|96.5|96.29|96.2|209169
1645704510000|2022-02-24 12:08:30|96.36|96.26|96.21|96.18|96.37|96.28|96.21|96.18|7248
1645704520000|2022-02-24 12:08:40|96.2|96.14|96.33|96.24|96.33|96.27|96.16|96.06|123285
1645704530000|2022-02-24 12:08:50|96.32|96.22|96.31|96.23|96.65|96.38|96.29|96.2|12431
1645704540000|2022-02-24 12:09:00|96.3|96.2|96.27|96.2|96.3|96.2|96.27|96.18|119715
1645704550000|2022-02-24 12:09:10||96.16||96.19||96.19||96.14|33525
1645704560000|2022-02-24 12:09:20|96.26|96.16|96.24|96.2|96.27|96.23|96.21|96.14|23006
1645704570000|2022-02-24 12:09:30|96.25|96.21|96.32|96.18|96.34|96.25|96.25|96.16|27230
1645704580000|2022-02-24 12:09:40|96.34|96.2|96.26|96.17|96.34|96.2|96.26|96.16|4712
1645704590000|2022-02-24 12:09:50|||||||||23859
1645704600000|2022-02-24 12:10:00|96.25|96.16|96.27|96.17|96.3|96.24|96.22|96.16|30149
1645704610000|2022-02-24 12:10:10|96.25|96.19|96.24|96.17|96.3|96.19|96.21|96.16|30200
1645704620000|2022-02-24 12:10:20|96.23|96.16|96.22|96.16|96.23|96.16|96.22|96.16|2534
1645704630000|2022-02-24 12:10:30|||||||||4594
1645704640000|2022-02-24 12:10:40|96.21|96.15|96.42|96.32|96.46|96.39|96.11|96.05|74018
1645704650000|2022-02-24 12:10:50|96.41||96.41||96.41||96.41||13089
1645704660000|2022-02-24 12:11:00|96.4|96.38|96.41|96.35|96.41|96.38|96.4|96.32|3198632
1645704670000|2022-02-24 12:11:10|96.43|96.37|96.41|96.39|96.43|96.4|96.41|96.32|40758
1645704680000|2022-02-24 12:11:20|96.42|96.34|96.4|96.32|96.42|96.39|96.4|96.32|8403
1645704690000|2022-02-24 12:11:30|96.37|96.34|96.29|96.18|96.37|96.34|96.29|96.18|26250
1645704700000|2022-02-24 12:11:40|96.27|96.16|96.25|96.21|96.27|96.21|96.15|96.1|38410
1645704710000|2022-02-24 12:11:50|96.23|96.18|96.24|96.16|96.25|96.18|96.23|96.14|9455
1645704720000|2022-02-24 12:12:00|96.23|96.13|96.17|96.11|96.23|96.16|96.13|96.05|91354
1645704730000|2022-02-24 12:12:10|96.16|96.08|96.15|96.08|96.18|96.08|96.15|96.08|8029
1645704740000|2022-02-24 12:12:20|96.14||96.15||96.15||96.14||20867
1645704750000|2022-02-24 12:12:30|96.16|96.14|96.15|96.08|96.16|96.14|96.15|96.08|34028
1645704760000|2022-02-24 12:12:40|96.14|96.14|96.14|96.08|96.14|96.14|96.14|96.08|16448
1645704770000|2022-02-24 12:12:50|96.13|96.05|96.12|96.07|96.13|96.07|96.1|96.05|155964
1645704780000|2022-02-24 12:13:00|96.13|96.05|96.15|96.12|96.17|96.16|96.13|96.05|103030
1645704790000|2022-02-24 12:13:10|96.14|96.11|96.24|96.16|96.24|96.2|96.14|96.05|24866
1645704800000|2022-02-24 12:13:20|96.23||96.23||96.23||96.22||20839
1645704810000|2022-02-24 12:13:30|96.22|96.3|96.35|96.22|96.35|96.3|96.22|96.17|56113
1645704820000|2022-02-24 12:13:40|96.33|96.24|96.35|96.27|96.35|96.29|96.33|96.22|8292
1645704830000|2022-02-24 12:13:50|96.31|96.22|96.32|96.24|96.35|96.24|96.31|96.22|41281
1645704840000|2022-02-24 12:14:00|96.31|96.29|96.29|96.23|96.35|96.34|96.29|96.18|79423
1645704850000|2022-02-24 12:14:10|96.32|96.26|96.32|96.27|96.32|96.28|96.32|96.23|3496
1645704860000|2022-02-24 12:14:20|96.33|96.3|96.46|96.41|96.46|96.41|96.33|96.3|98210
1645704870000|2022-02-24 12:14:30|96.47|96.42|96.53|96.47|96.53|96.47|96.47|96.42|6251
1645704880000|2022-02-24 12:14:40|96.55|96.48|96.61|96.51|96.61|96.51|96.55|96.48|13164
1645704890000|2022-02-24 12:14:50|96.62|96.52|96.83|96.72|97|96.72|96.62|96.52|9967
1645704900000|2022-02-24 12:15:00|96.82|96.68|96.68|96.6|96.82|96.68|96.53|96.48|92724
1645704910000|2022-02-24 12:15:10|96.66|96.54|96.59|96.5|96.66|96.58|96.59|96.48|6123
1645704920000|2022-02-24 12:15:20|96.6|96.48|96.6|96.53|96.7|96.62|96.53|96.48|96501
1645704930000|2022-02-24 12:15:30||96.52||96.5||96.52||96.49|14307
1645704940000|2022-02-24 12:15:40|96.58|96.49|96.54|96.5|96.58|96.5|96.54|96.43|9786
1645704950000|2022-02-24 12:15:50|96.56|96.44|96.57|96.49|96.59|96.55|96.54|96.44|39506
1645704960000|2022-02-24 12:16:00|96.59|96.53|96.6|96.53|96.6|96.53|96.57|96.49|9808
1645704970000|2022-02-24 12:16:10|96.59|96.54|96.59|96.52|96.59|96.56|96.59|96.48|123211
1645704980000|2022-02-24 12:16:20|96.58|96.48|96.7|96.61|96.7|96.61|96.53|96.48|85782
1645704990000|2022-02-24 12:16:30|96.69|96.56|96.69|96.59|96.7|96.68|96.65|96.52|62037
1645705000000|2022-02-24 12:16:40|96.7|96.6|96.68|96.61|96.7|96.63|96.68|96.59|8833
1645705010000|2022-02-24 12:16:50|96.69|96.62|96.7|96.63|96.7|96.63|96.69|96.59|4521
1645705020000|2022-02-24 12:17:00|96.69|96.59|96.55|96.49|96.69|96.61|96.51|96.43|156998
1645705030000|2022-02-24 12:17:10|96.57|96.51|96.63|96.56|96.7|96.61|96.57|96.51|24537
1645705040000|2022-02-24 12:17:20|96.64|96.7|96.86|96.74|96.86|96.78|96.64|96.7|63473
1645705050000|2022-02-24 12:17:30|96.97|96.75|96.92|96.82|97|96.82|96.92|96.75|23013
1645705060000|2022-02-24 12:17:40|96.95|96.92|96.76|96.69|97|96.93|96.76|96.66|71087
1645705070000|2022-02-24 12:17:50|96.74|96.64|96.71|96.65|96.76|96.72|96.71|96.6|20081
1645705080000|2022-02-24 12:18:00|96.7|96.58|96.87|96.76|96.88|96.76|96.62|96.54|83005
1645705090000|2022-02-24 12:18:10|96.85|96.9|97|96.77|97|96.91|96.82|96.7|178212
1645705100000|2022-02-24 12:18:20|96.87|96.74|96.79|96.74|96.88|96.87|96.79|96.72|47590
1645705110000|2022-02-24 12:18:30|96.82|96.7|96.72|96.65|96.82|96.7|96.69|96.58|34561
1645705120000|2022-02-24 12:18:40|96.7|96.6|96.81|96.71|96.83|96.75|96.68|96.58|46547
1645705130000|2022-02-24 12:18:50|96.77|96.7|96.7|96.62|96.77|96.7|96.65|96.56|57090
1645705140000|2022-02-24 12:19:00|96.68|96.58|96.75|96.64|96.85|96.73|96.66|96.57|75174
1645705150000|2022-02-24 12:19:10|||||||||11026
1645705160000|2022-02-24 12:19:20|||||||||21279
1645705170000|2022-02-24 12:19:30|96.72|96.66|96.72|96.61|96.72|96.66|96.72|96.6|20175
1645705180000|2022-02-24 12:19:40|96.75|96.75|96.52|96.48|96.79|96.75|96.5|96.43|81269
1645705190000|2022-02-24 12:19:50|96.57|96.5|96.61|96.56|96.62|96.56|96.53|96.5|50595
1645705200000|2022-02-24 12:20:00|96.58|96.53|96.49|96.38|96.68|96.62|96.48|96.36|61534
1645705210000|2022-02-24 12:20:10||96.4||96.4||96.4||96.4|397290
1645705220000|2022-02-24 12:20:20|96.52|96.41|96.68|96.6|96.68|96.6|96.52|96.41|72820
1645705230000|2022-02-24 12:20:30|96.83|96.56|96.87|96.62|96.96|96.62|96.56|96.42|50857
1645705240000|2022-02-24 12:20:40|96.86|96.55|96.56|96.5|96.87|96.62|96.56|96.48|14621
1645705250000|2022-02-24 12:20:50|96.54|96.48|96.77|96.6|96.96|96.65|96.5|96.44|32968
1645705260000|2022-02-24 12:21:00|96.73|96.58|96.65|96.58|96.73|96.61|96.65|96.58|7044
1645705270000|2022-02-24 12:21:10|96.67|96.68|96.87|96.8|96.91|96.8|96.67|96.59|38434
1645705280000|2022-02-24 12:21:20|96.83|96.74|96.83|96.74|96.83|96.76|96.83|96.74|80686
1645705290000|2022-02-24 12:21:30|96.99|96.86|96.88|96.74|97|96.86|96.88|96.74|25481
1645705300000|2022-02-24 12:21:40|96.84|96.72|96.91|96.9|97|96.9|96.84|96.72|76978
1645705310000|2022-02-24 12:21:50|96.9|96.89|96.86|96.79|96.93|96.92|96.85|96.74|76156
1645705320000|2022-02-24 12:22:00|96.83|96.76|96.91|96.82|97|96.89|96.83|96.75|82970
1645705330000|2022-02-24 12:22:10|96.86|96.76|96.88|96.79|96.91|96.79|96.86|96.75|20453
1645705340000|2022-02-24 12:22:20|96.85|96.88|96.96|96.9|97|96.92|96.85|96.88|24713
1645705350000|2022-02-24 12:22:30|97|97|97.1|97.03|97.41|97.07|97|97|35985
1645705360000|2022-02-24 12:22:40|97.09|97.02|97.17|97.11|97.19|97.12|97.09|97.02|64691
1645705370000|2022-02-24 12:22:50|97.15|97.09|97.27|97.12|97.27|97.22|97.15|97.09|38020
1645705380000|2022-02-24 12:23:00|97.3|97.3|97.31|97.2|97.34|97.3|97.17|97.11|74972
1645705390000|2022-02-24 12:23:10|97.27|97.16|97.2|97.13|97.34|97.18|97.2|97.13|15565
1645705400000|2022-02-24 12:23:20|97.32|97.11|97.17|97.1|97.33|97.25|97.17|97.09|57779
1645705410000|2022-02-24 12:23:30|97.2||97.15||97.2||97.15||64532
1645705420000|2022-02-24 12:23:40|97.11|97.09|97.18|97.11|97.34|97.2|97.05|97.02|77735
1645705430000|2022-02-24 12:23:50|97.17|97.1|97.21|97.12|97.21|97.2|97.12|97.06|94143
1645705440000|2022-02-24 12:24:00|97.17|97.15|97.19|97.1|97.21|97.15|97.16|97.08|24389
1645705450000|2022-02-24 12:24:10||97.08||97.08||97.08||97.08|16449
1645705460000|2022-02-24 12:24:20|97.21|97.22|97.07|96.96|97.23|97.22|97.07|96.96|156435
1645705470000|2022-02-24 12:24:30|97.16|97.02|96.93|96.85|97.16|97.04|96.91|96.8|12127
1645705480000|2022-02-24 12:24:40|96.91|96.8|96.77|96.66|96.91|96.83|96.77|96.66|8800
1645705490000|2022-02-24 12:24:50|96.78|96.64|96.91|96.85|96.91|96.85|96.72|96.6|52879
1645705500000|2022-02-24 12:25:00|96.9|96.84|96.9|96.85|96.9|96.85|96.9|96.82|34241
1645705510000|2022-02-24 12:25:10|96.89|96.82|96.82|96.73|96.89|96.82|96.82|96.72|31108
1645705520000|2022-02-24 12:25:20|96.81||96.8||96.81||96.8||2500
1645705530000|2022-02-24 12:25:30|96.79|96.7|96.76|96.66|96.8|96.7|96.76|96.62|418034
1645705540000|2022-02-24 12:25:40|96.75|96.64|96.84|96.8|96.91|96.81|96.69|96.64|60861
1645705550000|2022-02-24 12:25:50|96.83|96.74|96.84|96.77|96.91|96.81|96.69|96.62|160376
1645705560000|2022-02-24 12:26:00|96.82|96.74|96.65|96.62|96.82|96.74|96.63|96.54|45193
1645705570000|2022-02-24 12:26:10||96.61||96.61||96.61||96.61|51209
1645705580000|2022-02-24 12:26:20|96.68|96.56|96.65|96.57|96.68|96.59|96.61|96.5|7772
1645705590000|2022-02-24 12:26:30|96.68|96.54|96.71|96.64|96.73|96.7|96.58|96.54|505712
1645705600000|2022-02-24 12:26:40|||||||||26862
1645705610000|2022-02-24 12:26:50|96.7|96.63|96.67|96.56|96.7|96.63|96.67|96.54|39696
1645705620000|2022-02-24 12:27:00|96.65|96.54|96.57|96.51|96.65|96.54|96.57|96.5|6926
1645705630000|2022-02-24 12:27:10|96.54|96.5|96.57|96.49|96.6|96.51|96.43|96.36|48503
1645705640000|2022-02-24 12:27:20|96.55|96.47|96.55|96.48|96.55|96.48|96.55|96.47|23772
1645705650000|2022-02-24 12:27:30|96.6|96.51|96.72|96.6|96.72|96.62|96.57|96.51|43504
1645705660000|2022-02-24 12:27:40|96.65|96.58|96.63|96.54|96.77|96.61|96.6|96.5|42165
1645705670000|2022-02-24 12:27:50|96.71|96.48|96.4|96.33|96.71|96.54|96.39|96.31|26650
1645705680000|2022-02-24 12:28:00|96.38|96.32|96.34|96.24|96.38|96.32|96.32|96.2|12959
1645705690000|2022-02-24 12:28:10|||||||||11007
1645705700000|2022-02-24 12:28:20|96.38|96.27|96.34|96.24|96.41|96.31|96.33|96.24|24810
1645705710000|2022-02-24 12:28:30|96.31||96.28||96.34||96.28||8849
1645705720000|2022-02-24 12:28:40|96.29|96.26|96.37|96.27|96.4|96.38|96.29|96.24|70948
1645705730000|2022-02-24 12:28:50|96.38|96.24|96.41|96.35|96.41|96.35|96.38|96.2|38680
1645705740000|2022-02-24 12:29:00|96.4|96.5|96.56|96.44|96.59|96.5|96.4|96.38|45694
1645705750000|2022-02-24 12:29:10|96.59|96.49|96.59|96.51|96.59|96.51|96.59|96.49|4970
1645705760000|2022-02-24 12:29:20|96.55|96.46|96.5|96.37|96.55|96.48|96.5|96.35|18629
1645705770000|2022-02-24 12:29:30|||||||||4053
1645705780000|2022-02-24 12:29:40|96.49|96.36|96.42|96.3|96.49|96.37|96.42|96.3|10004
1645705790000|2022-02-24 12:29:50|96.4|96.26|96.32|96.22|96.4|96.26|96.32|96.2|2803
1645705800000|2022-02-24 12:30:00|96.31|96.2|96.18|96.11|96.31|96.2|96.1|96.03|80828
1645705810000|2022-02-24 12:30:10|96.17|96.06|96.18|96.07|96.21|96.1|96.1|96.04|21617
1645705820000|2022-02-24 12:30:20|96.13|96.04|96.1|96.06|96.18|96.09|96.09|96.04|36999
1645705830000|2022-02-24 12:30:30|96.11|96.07|96.13|96.09|96.18|96.12|96.11|96.06|34220
1645705840000|2022-02-24 12:30:40|96.14|96.06|96.09|96.01|96.14|96.06|96.09|96.01|30176
1645705850000|2022-02-24 12:30:50|96.08|96.08|96.08|96.01|96.09|96.08|96.08|96.01|7326
1645705860000|2022-02-24 12:31:00|96.09|96.02|96.09|96.02|96.09|96.05|96.09|96.01|19348
1645705870000|2022-02-24 12:31:10|96.08|96.01|96.08|96.01|96.08|96.01|96.08|96.01|4030
1645705880000|2022-02-24 12:31:20|96.01|96|95.95|95.85|96.04|96.01|95.9|95.85|628045
1645705890000|2022-02-24 12:31:30|95.96|95.86|96.07|95.98|96.14|96.07|95.96|95.86|63226
1645705900000|2022-02-24 12:31:40|96.03|96|96.05|96|96.08|96|96.03|95.98|23068
1645705910000|2022-02-24 12:31:50|96.02|95.94|96.03|96|96.07|96.05|95.97|95.88|41114
1645705920000|2022-02-24 12:32:00|96.02|95.99|96.14|96.08|96.17|96.11|96.02|95.88|45487
1645705930000|2022-02-24 12:32:10|96.13|96.02|96.08|95.98|96.13|96.04|96.08|95.98|40750
1645705940000|2022-02-24 12:32:20|96.1|96.03|96.15|96.09|96.15|96.09|96.09|95.98|36457
1645705950000|2022-02-24 12:32:30|96.13|96.04|96.16|96.07|96.24|96.12|96.13|96|39852
1645705960000|2022-02-24 12:32:40|96.21|96.1|96.14|96.04|96.31|96.25|96.12|96.02|48361
1645705970000|2022-02-24 12:32:50|96.15|96.05|96.25|96.1|96.27|96.13|96.15|96.04|9863
1645705980000|2022-02-24 12:33:00|96.23|96.08|96.14|96.04|96.23|96.1|96.14|96.04|8666
1645705990000|2022-02-24 12:33:10|96.11|96.02|96.06|96|96.14|96.04|96.06|96|17031
1645706000000|2022-02-24 12:33:20|96.08|96.01|96.08|96.01|96.08|96.01|96.08|96.01|15725
1645706010000|2022-02-24 12:33:30|96.13|96.05|96.24|96.16|96.31|96.18|96.13|96.05|17812
1645706020000|2022-02-24 12:33:40|96.23|96.18|96.39|96.32|96.4|96.36|96.23|96.18|48027
1645706030000|2022-02-24 12:33:50|96.4|96.31|96.34|96.27|96.4|96.32|96.3|96.2|30382
1645706040000|2022-02-24 12:34:00|96.33|96.22|96.39|96.31|96.55|96.4|96.3|96.2|91587
1645706050000|2022-02-24 12:34:10|96.4|96.33|96.5|96.38|96.55|96.5|96.4|96.33|35434
1645706060000|2022-02-24 12:34:20|||||||||11805
1645706070000|2022-02-24 12:34:30|96.53|96.43|96.64|96.51|96.73|96.51|96.5|96.43|23561
1645706080000|2022-02-24 12:34:40|96.79|96.5|96.79|96.67|96.94|96.8|96.73|96.48|45664
1645706090000|2022-02-24 12:34:50|96.76|96.64|96.75|96.62|96.79|96.66|96.69|96.6|2036
1645706100000|2022-02-24 12:35:00|96.7|96.6|96.67|96.57|96.7|96.6|96.67|96.57|22036
1645706110000|2022-02-24 12:35:10|96.7|96.6|96.65|96.5|96.79|96.6|96.65|96.5|12843
1645706120000|2022-02-24 12:35:20||96.53||96.53||96.53||96.5|3917
1645706130000|2022-02-24 12:35:30|96.64||96.61||96.64||96.61||3096
1645706140000|2022-02-24 12:35:40|96.6|96.5|96.52|96.4|96.6|96.5|96.52|96.38|17192
1645706150000|2022-02-24 12:35:50|96.5|96.37|96.47|96.38|96.5|96.38|96.47|96.37|7048
1645706160000|2022-02-24 12:36:00|96.46|96.4|96.3|96.2|96.46|96.4|96.25|96.2|28392
1645706170000|2022-02-24 12:36:10|96.29|96.16|96.26|96.15|96.29|96.16|96.26|96.15|15096
1645706180000|2022-02-24 12:36:20|||||||||1025
1645706190000|2022-02-24 12:36:30|96.29|96.17|96.26|96.18|96.36|96.27|96.25|96.15|32806
1645706200000|2022-02-24 12:36:40|96.25||96.25||96.25||96.25||5298
1645706210000|2022-02-24 12:36:50|||||||||7198
1645706220000|2022-02-24 12:37:00|96.24|96.22|96.24|96.15|96.24|96.22|96.24|96.15|22270
1645706230000|2022-02-24 12:37:10|96.21|96.12|96.18|96.06|96.21|96.12|96.18|96.06|18862
1645706240000|2022-02-24 12:37:20|96.14|96.08|96.14|96.08|96.23|96.12|96.12|96.04|48955
1645706250000|2022-02-24 12:37:30|96.17|96.04|96.18|96.15|96.25|96.18|96.17|96.02|41556
1645706260000|2022-02-24 12:37:40||96.08||96.14||96.14||96.08|17965
1645706270000|2022-02-24 12:37:50|96.16|96.12|96.18|96.12|96.18|96.12|96.16|96.06|12544
1645706280000|2022-02-24 12:38:00|96.2|96.2|96.12|96.08|96.26|96.21|96.12|96.08|21282
1645706290000|2022-02-24 12:38:10|96.15|96.1|96.21|96.1|96.21|96.1|96.13|96.1|36683
1645706300000|2022-02-24 12:38:20|96.2||96.2||96.2||96.2||27114
1645706310000|2022-02-24 12:38:30|96.18|96.22|96.19|96.11|96.27|96.25|96.16|96.08|78890
1645706320000|2022-02-24 12:38:40|||||||||2068
1645706330000|2022-02-24 12:38:50|96.23|96.12|96.17|96.08|96.24|96.12|96.1|96.02|35029
1645706340000|2022-02-24 12:39:00||96.1||96.07||96.1||96.06|13777
1645706350000|2022-02-24 12:39:10||96.06||96.06||96.09||96.06|15937
1645706360000|2022-02-24 12:39:20|96.19|96.19|96.16|96.08|96.2|96.19|96.16|96.06|31470
1645706370000|2022-02-24 12:39:30|||||||||401
1645706380000|2022-02-24 12:39:40|96.12|96.06|96.16|96.09|96.16|96.09|96.11|96.06|29516
1645706390000|2022-02-24 12:39:50|96.17|96.1|96.15|96.1|96.22|96.18|96.15|96.1|29640
1645706400000|2022-02-24 12:40:00|96.18||96.14||96.18||96.14||6285
1645706410000|2022-02-24 12:40:10|96.16|96.06|96.08|96|96.16|96.09|96.08|96|20900
1645706420000|2022-02-24 12:40:20|96.06|95.96|95.93|95.85|96.06|95.96|95.93|95.85|246288
1645706430000|2022-02-24 12:40:30|||||||||19369
1645706450000|2022-02-24 12:40:50|95.92|95.82|95.8|95.75|95.92|95.82|95.77|95.75|107975
1645706460000|2022-02-24 12:41:00|95.79|95.68|95.89|95.85|96|95.92|95.66|95.56|305749
1645706470000|2022-02-24 12:41:10|95.88|95.82|95.91|95.86|96|95.94|95.88|95.8|38798
1645706480000|2022-02-24 12:41:20|95.92|95.89|95.98|95.95|95.98|95.95|95.92|95.86|16540
1645706490000|2022-02-24 12:41:30|95.97|95.87|96.02|95.94|96.13|96.04|95.97|95.86|67009
1645706500000|2022-02-24 12:41:40|96|95.96|95.95|95.89|96|95.96|95.88|95.74|28585
1645706510000|2022-02-24 12:41:50|96|95.92|95.92|95.8|96|95.92|95.92|95.78|5203
1645706520000|2022-02-24 12:42:00|95.91|95.81|95.84|95.74|95.98|95.91|95.7|95.61|247916
1645706530000|2022-02-24 12:42:10|95.83|95.76|95.81|95.71|95.83|95.77|95.81|95.71|7683
1645706540000|2022-02-24 12:42:20||95.72||95.72||95.72||95.72|5367
1645706550000|2022-02-24 12:42:30|95.8|95.71|95.78|95.66|95.81|95.74|95.7|95.61|20909
1645706560000|2022-02-24 12:42:40|95.76|95.63|95.74|95.67|95.76|95.69|95.72|95.61|11094
1645706570000|2022-02-24 12:42:50|95.75|95.78|95.77|95.69|95.87|95.79|95.75|95.67|64358
1645706580000|2022-02-24 12:43:00|95.79|95.65|95.75|95.66|95.79|95.72|95.75|95.63|5237
1645706590000|2022-02-24 12:43:10|95.76|95.67|95.92|95.77|95.92|95.8|95.76|95.67|28866
1645706600000|2022-02-24 12:43:20|||||||||476
1645706610000|2022-02-24 12:43:30|95.95|95.86|95.97|95.84|96|95.86|95.95|95.83|32277
1645706620000|2022-02-24 12:43:40|95.99|95.85|95.98|95.88|96|95.88|95.96|95.85|38011
1645706630000|2022-02-24 12:43:50|96|95.92|96.18|96.07|96.31|96.12|95.96|95.89|89740
1645706640000|2022-02-24 12:44:00|96.3|96.11|96.16|96.07|96.38|96.13|96.14|96.05|5806
1645706650000|2022-02-24 12:44:10|96.19|96.2|96.26|96.2|96.38|96.2|96.19|96.11|17884
1645706660000|2022-02-24 12:44:20|96.23|96.15|96.28|96.22|96.38|96.27|96.23|96.15|6850
1645706670000|2022-02-24 12:44:30||96.17||96.17||96.19||96.14|5884
1645706680000|2022-02-24 12:44:40|96.29|96.3|96.31|96.23|96.38|96.3|96.23|96.17|36771
1645706690000|2022-02-24 12:44:50|96.29|96.24|96.38|96.27|96.38|96.28|96.29|96.23|15032
1645706700000|2022-02-24 12:45:00|96.29|96.25|96.38|96.17|96.38|96.25|96.25|96.15|599
1645706710000|2022-02-24 12:45:10|96.29|96.2|96.1|96|96.38|96.26|96.08|95.99|11641
1645706720000|2022-02-24 12:45:20|96.05|95.98|96.07|95.98|96.11|95.98|96.05|95.98|14357
1645706730000|2022-02-24 12:45:30|96.08|96.1|96.17|96.08|96.38|96.1|96.07|95.99|35963
1645706740000|2022-02-24 12:45:40|||||||||7642
1645706750000|2022-02-24 12:45:50||96.07||96.04||96.07||95.99|1722
1645706760000|2022-02-24 12:46:00|96.13|96.01|96.26|96.01|96.26|96.16|96.07|96.01|34501
1645706770000|2022-02-24 12:46:10|96.14|96.02|96.07|95.97|96.14|96.02|96.07|95.93|555
1645706780000|2022-02-24 12:46:20|96.14|96.01|96.11|96.01|96.14|96.01|96.05|95.96|6538
1645706790000|2022-02-24 12:46:30|96.07|96.02|96.21|96.11|96.38|96.19|96.07|96.02|21350
1645706800000|2022-02-24 12:46:40|96.26|96.09|96.17|96.08|96.26|96.09|96.15|96.05|903
1645706810000|2022-02-24 12:46:50|||||||||6758
1645706820000|2022-02-24 12:47:00|96.16|96.09|96.16|96.09|96.2|96.1|96.16|96.08|1842
1645706830000|2022-02-24 12:47:10||96.1||96.1||96.1||96.1|18344
1645706840000|2022-02-24 12:47:20|96.14|96.09|96.2|96.16|96.2|96.17|96.14|96.09|17828
1645706850000|2022-02-24 12:47:30|96.18|96.17|96.2|96.12|96.2|96.17|96.16|96.11|51871
1645706860000|2022-02-24 12:47:40|96.19|96.13|96.19|96.13|96.19|96.13|96.19|96.13|16022
1645706870000|2022-02-24 12:47:50||96.15||96.15||96.15||96.15|25769
1645706880000|2022-02-24 12:48:00|96.16|96.14|96.15|96.08|96.19|96.14|96.12|96.08|22987
1645706890000|2022-02-24 12:48:10|96.19|96.15|96.08|96.05|96.19|96.15|96.08|96.05|15362
1645706900000|2022-02-24 12:48:20|96.06|96.02|96.02|95.95|96.08|96.02|95.99|95.91|39006
1645706910000|2022-02-24 12:48:30||95.98||95.98||95.98||95.98|37717
1645706920000|2022-02-24 12:48:40|96.01|95.93|96.19|96.1|96.19|96.1|96.01|95.91|25986
1645706930000|2022-02-24 12:48:50|||||||||21563
1645706940000|2022-02-24 12:49:00|96.18||96.18||96.18||96.18||10060
1645706950000|2022-02-24 12:49:10|96.19|96.2|96.3|96.21|96.38|96.23|96.19|96.2|12118
1645706960000|2022-02-24 12:49:20|96.35|96.32|96.29|96.2|96.35|96.32|96.22|96.13|95203
1645706970000|2022-02-24 12:49:30|96.32|96.3|96.26|96.2|96.35|96.3|96.26|96.2|35071
1645706980000|2022-02-24 12:49:40|96.23|96.15|96.24|96.13|96.26|96.17|96.21|96.12|20422
1645706990000|2022-02-24 12:49:50|96.26|96.2|96.38|96.3|96.38|96.33|96.26|96.2|14434
1645707000000|2022-02-24 12:50:00|96.39|96.4|96.55|96.46|96.55|96.46|96.39|96.4|96171
1645707010000|2022-02-24 12:50:10|96.56|96.5|96.89|96.8|97.06|96.9|96.56|96.5|24224
1645707020000|2022-02-24 12:50:20|96.9|96.76|96.98|96.9|97.05|96.9|96.85|96.7|16207
1645707030000|2022-02-24 12:50:30|96.97|96.85|96.81|96.69|96.97|96.85|96.81|96.67|15975
1645707040000|2022-02-24 12:50:40|96.8||96.8||96.8||96.8||7023
1645707050000|2022-02-24 12:50:50|96.79||96.79||96.79||96.79||8130
1645707060000|2022-02-24 12:51:00|96.8|96.74|97.15|96.91|97.15|96.91|96.8|96.74|66165
1645707070000|2022-02-24 12:51:10|97.16|96.94|96.97|96.82|97.16|97|96.9|96.79|12601
1645707080000|2022-02-24 12:51:20|97.01|96.93|97.14|96.98|97.14|96.98|96.99|96.93|8224
1645707090000|2022-02-24 12:51:30|97.16|97|97.26|97.02|97.41|97.24|97.16|96.97|60078
1645707100000|2022-02-24 12:51:40|97.29|97.03|97.4|97.2|97.44|97.28|97.14|97.03|16673
1645707110000|2022-02-24 12:51:50|97.39|97.15|97.29|97.14|97.41|97.34|97.23|97.09|75199
1645707120000|2022-02-24 12:52:00|97.35|97.34|97.32|97.25|97.36|97.34|97.28|97.09|48513
1645707130000|2022-02-24 12:52:10|97.36|97.32|97.53|97.35|97.53|97.35|97.36|97.32|35934
1645707140000|2022-02-24 12:52:20|97.47|97.54|97.67|97.44|97.71|97.54|97.38|97.25|32378
1645707150000|2022-02-24 12:52:30|97.63|97.46|97.63|97.5|97.63|97.5|97.63|97.46|1049
1645707160000|2022-02-24 12:52:40||97.47||97.52||97.52||97.47|25456
1645707170000|2022-02-24 12:52:50|97.58|97.48|97.58|97.48|97.58|97.54|97.58|97.44|21567
1645707180000|2022-02-24 12:53:00|97.55|97.49|97.8|97.7|97.86|97.7|97.54|97.46|76488
1645707190000|2022-02-24 12:53:10|97.78|97.62|97.83|97.63|97.86|97.84|97.77|97.59|31032
1645707200000|2022-02-24 12:53:20|97.87|97.67|97.87|97.67|97.87|97.82|97.77|97.63|47766
1645707210000|2022-02-24 12:53:30|97.85|97.66|98.2|97.98|98.2|98.03|97.81|97.62|18411
1645707220000|2022-02-24 12:53:40|98.1|97.99|98.1|97.98|98.1|98|98.1|97.93|11626
1645707230000|2022-02-24 12:53:50|98.04|97.93|98.19|97.99|98.19|98|98.01|97.93|90183
1645707240000|2022-02-24 12:54:00|98.2|97.95|98.39|98.2|98.47|98.3|98.18|97.94|28475
1645707250000|2022-02-24 12:54:10|98.23|98.11|98.29|98.13|98.39|98.27|98.21|98.02|38338
1645707260000|2022-02-24 12:54:20|98.25|98.08|98.25|98.11|98.25|98.12|98.18|98.08|37391
1645707270000|2022-02-24 12:54:30|98.29|98.15|98.48|98.23|98.51|98.39|98.29|98.15|21996
1645707280000|2022-02-24 12:54:40|98.51|98.35|98.39|98.24|98.63|98.5|98.21|98.15|113131
1645707290000|2022-02-24 12:54:50|98.37|98.25|98.39|98.28|98.39|98.28|98.37|98.25|16168
1645707300000|2022-02-24 12:55:00|98.45|98.29|98.56|98.42|98.71|98.48|98.45|98.29|16482
1645707310000|2022-02-24 12:55:10|98.63|98.35|98.75|98.51|98.75|98.6|98.63|98.32|15010
1645707320000|2022-02-24 12:55:20|98.64|98.56|98.62|98.53|98.64|98.56|98.53|98.34|12448
1645707330000|2022-02-24 12:55:30|98.64|98.59|98.8|98.71|98.87|98.8|98.6|98.53|29715
1645707340000|2022-02-24 12:55:40|98.79|98.59|98.66|98.56|98.79|98.66|98.6|98.53|24116
1645707350000|2022-02-24 12:55:50|98.7||98.67||98.7||98.67||7639
1645707360000|2022-02-24 12:56:00|98.73|98.64|98.76|98.63|99.03|98.77|98.73|98.58|27268
1645707370000|2022-02-24 12:56:10|98.87|98.66|98.91|98.8|98.95|98.8|98.72|98.63|52299
1645707380000|2022-02-24 12:56:20|98.9|98.67|98.75|98.65|98.9|98.8|98.75|98.63|16442
1645707390000|2022-02-24 12:56:30|98.86|98.68|98.89|98.77|98.94|98.83|98.85|98.64|17408
1645707400000|2022-02-24 12:56:40|||||||||44242
1645707410000|2022-02-24 12:56:50|98.92|98.75|98.93|98.84|98.94|98.88|98.85|98.75|73405
1645707420000|2022-02-24 12:57:00|98.91|98.8|98.96|98.85|98.96|98.93|98.77|98.58|101507
1645707430000|2022-02-24 12:57:10|98.99|98.88|98.99|98.89|98.99|98.9|98.99|98.84|3085
1645707440000|2022-02-24 12:57:20||98.84||98.89||98.89||98.84|9054
1645707450000|2022-02-24 12:57:30|99|98.9|99.17|99.03|99.19|99.03|99|98.89|9669
1645707460000|2022-02-24 12:57:40|99.1|99|99.09|98.99|99.19|99.03|99.07|98.99|77138
1645707470000|2022-02-24 12:57:50|99.13|99|99.08|98.95|99.2|99.1|99.04|98.95|67969
1645707480000|2022-02-24 12:58:00|99.07|98.96|99.23|99.02|99.39|99.2|99.01|98.95|107310
1645707490000|2022-02-24 12:58:10|99.26|99|99.45|99.25|99.45|99.3|99.19|99|103471
1645707500000|2022-02-24 12:58:20|99.46|99.46|99.44|99.19|99.63|99.46|99.43|99.18|36719
1645707510000|2022-02-24 12:58:30|99.51|99.37|99.75|99.46|100|99.81|99.51|99.37|31106
1645707520000|2022-02-24 12:58:40|99.74|99.43|99.88|99.67|99.89|99.76|99.71|99.37|29870
1645707530000|2022-02-24 12:58:50|99.89||99.89||99.89||99.89||6800
1645707540000|2022-02-24 12:59:00|99.86|99.74|100.1|99.9|100.12|99.95|99.81|99.74|55402
1645707550000|2022-02-24 12:59:10|100.04|99.8|100.04|99.75|100.04|100|100.04|99.74|19273
1645707560000|2022-02-24 12:59:20|100.02|99.76|99.85|99.63|100.04|99.8|99.85|99.59|17633
1645707570000|2022-02-24 12:59:30|99.81|99.59|99.69|99.51|99.85|99.71|99.65|99.46|5568
1645707580000|2022-02-24 12:59:40|99.66|99.42|99.64|99.51|99.66|99.51|99.63|99.42|24021
1645707590000|2022-02-24 12:59:50|99.69|99.64|99.62|99.46|99.74|99.67|99.57|99.42|38840
1645707600000|2022-02-24 13:00:00|99.61|99.47|99.62|99.57|99.62|99.57|99.61|99.38|9034
1645707610000|2022-02-24 13:00:10|99.67|99.58|100.02|99.79|100.04|99.91|99.67|99.54|19696
1645707620000|2022-02-24 13:00:20||99.8||99.8||99.8||99.8|1192
1645707630000|2022-02-24 13:00:30|99.98|99.83|100.02|99.9|100.02|99.9|99.93|99.74|19730
1645707640000|2022-02-24 13:00:40|100.04|99.91|100.04|99.91|100.04|100|100.04|99.91|28789
1645707650000|2022-02-24 13:00:50||99.92||99.93||99.93||99.91|7002
1645707660000|2022-02-24 13:01:00||99.94||99.94||99.94||99.94|21355
1645707670000|2022-02-24 13:01:10|100.06|100|100.04|99.93|100.16|100.06|100.04|99.93|44009
1645707680000|2022-02-24 13:01:20|100.02|99.82|99.9|99.62|100.02|99.82|99.9|99.58|23380
1645707690000|2022-02-24 13:01:30|99.93|99.94|99.75|99.5|99.96|99.94|99.53|99.38|21513
1645707700000|2022-02-24 13:01:40||99.51||99.51||99.51||99.51|8632
1645707710000|2022-02-24 13:01:50|99.71|99.5|99.71|99.52|99.71|99.52|99.71|99.5|759
1645707720000|2022-02-24 13:02:00|99.72|99.54|99.77|99.69|99.78|99.69|99.72|99.52|14466
1645707730000|2022-02-24 13:02:10|99.78|99.71|99.79|99.67|100.04|99.87|99.62|99.38|68176
1645707740000|2022-02-24 13:02:20|99.89|99.71|100.14|99.93|100.16|99.98|99.86|99.71|28468
1645707750000|2022-02-24 13:02:30|100.16|99.94|100.18|99.9|100.54|100.26|100.14|99.9|8081
1645707760000|2022-02-24 13:02:40|100.12|99.98|100.12|99.98|100.12|99.98|100.12|99.98|20502
1645707770000|2022-02-24 13:02:50|100.08|99.9|99.97|99.66|100.12|99.9|99.97|99.66|30339
1645707780000|2022-02-24 13:03:00|99.98|99.62|99.43|99.32|99.98|99.62|99.43|99.32|7620
1645707790000|2022-02-24 13:03:10|99.54|99.34|99.47|99.35|99.58|99.44|99.47|99.32|10973
1645707800000|2022-02-24 13:03:20|99.41|99.32|99.15|99.01|99.47|99.32|99.04|98.88|37420
1645707810000|2022-02-24 13:03:30|99.13|98.98|99|98.87|99.13|98.98|99|98.86|18977
1645707820000|2022-02-24 13:03:40|99.03|98.88|98.98|98.88|99.03|98.91|98.98|98.85|5000
1645707830000|2022-02-24 13:03:50|98.97|98.99|99.23|99.11|99.45|99.22|98.97|98.99|38174
1645707840000|2022-02-24 13:04:00|99.35|99.17|99.46|99.29|99.46|99.38|99.29|99.11|16734
1645707860000|2022-02-24 13:04:20|99.44||99.46||99.46||99.44||78130
1645707870000|2022-02-24 13:04:30|99.47|99.55|99.74|99.61|99.8|99.66|99.47|99.3|50472
1645707880000|2022-02-24 13:04:40|99.79|99.56|99.7|99.61|99.79|99.61|99.68|99.55|2000
1645707890000|2022-02-24 13:04:50|99.69|99.55|99.7|99.55|99.79|99.65|99.63|99.55|28573
1645707900000|2022-02-24 13:05:00|99.64|99.56|99.7|99.63|99.7|99.63|99.64|99.55|6630
1645707910000|2022-02-24 13:05:10|99.75|99.7|99.75|99.7|99.75|99.7|99.75|99.57|7663
1645707920000|2022-02-24 13:05:20|99.73|99.57|99.73|99.55|99.73|99.57|99.6|99.48|14736
1645707930000|2022-02-24 13:05:30|99.71|99.58|99.45|99.34|99.73|99.6|99.43|99.34|106561
1645707940000|2022-02-24 13:05:40|99.4|99.31|99.34|99.25|99.45|99.31|99.33|99.13|304706
1645707950000|2022-02-24 13:05:50|99.32|99.16|99.52|99.34|99.62|99.41|99.32|99.16|47256
1645707960000|2022-02-24 13:06:00|99.57|99.6|99.5|99.4|99.9|99.69|99.4|99.3|87312
1645707970000|2022-02-24 13:06:10|99.61|99.45|99.52|99.4|99.78|99.6|99.47|99.4|98755
1645707980000|2022-02-24 13:06:20|99.49|99.34|99.78|99.58|99.78|99.58|99.44|99.34|4985
1645707990000|2022-02-24 13:06:30|99.74|99.59|99.92|99.77|99.98|99.79|99.7|99.44|757
1645708000000|2022-02-24 13:06:40|99.83|99.69|99.79|99.56|99.83|99.69|99.79|99.56|16109
1645708010000|2022-02-24 13:06:50|99.76|99.52|99.39|99.23|99.76|99.52|99.39|99.2|7035
1645708020000|2022-02-24 13:07:00|99.38|99.2|99.15|99|99.38|99.2|99.15|99|8164
1645708030000|2022-02-24 13:07:10|||||||||6603
1645708040000|2022-02-24 13:07:20||99.03||99.03||99.03||99.03|863
1645708050000|2022-02-24 13:07:30|99.21|99.09|99.52|99.38|99.58|99.4|99.21|99.04|34023
1645708060000|2022-02-24 13:07:40|99.53|99.4|99.51|99.4|99.62|99.44|99.51|99.28|150
1645708070000|2022-02-24 13:07:50|||||||||17538
1645708080000|2022-02-24 13:08:00|99.5|99.29|99.44|99.34|99.5|99.4|99.39|99.27|78065
1645708090000|2022-02-24 13:08:10|99.49|99.44|99.41|99.27|99.62|99.5|99.41|99.2|65942
1645708100000|2022-02-24 13:08:20|99.37|99.2|99.46|99.24|99.47|99.33|99.33|99.08|14036
1645708110000|2022-02-24 13:08:30|99.37|99.16|99.35|99.12|99.37|99.16|99.35|99.12|14090
1645708120000|2022-02-24 13:08:40|99.31|99.18|99.44|99.27|99.47|99.35|99.3|99.01|25202
1645708130000|2022-02-24 13:08:50|99.47|99.28|99.63|99.5|99.64|99.5|99.47|99.28|10552
1645708140000|2022-02-24 13:09:00|99.56|99.41|99.56|99.4|99.62|99.5|99.49|99.39|28834
1645708160000|2022-02-24 13:09:20|99.52|99.39|99.52|99.4|99.55|99.47|99.52|99.39|12322
1645708170000|2022-02-24 13:09:30|99.55|99.43|99.51|99.39|99.55|99.43|99.51|99.39|7025
1645708180000|2022-02-24 13:09:40|99.55|99.43|99.52|99.39|99.55|99.43|99.49|99.39|14566
1645708190000|2022-02-24 13:09:50|99.55|99.55|99.47|99.39|99.64|99.55|99.47|99.39|32179
1645708200000|2022-02-24 13:10:00|99.52|99.4|99.64|99.45|99.64|99.57|99.52|99.4|29450
1645708210000|2022-02-24 13:10:10|99.63|99.44|99.69|99.62|99.69|99.63|99.61|99.44|66805
1645708220000|2022-02-24 13:10:20|99.79|99.63|99.74|99.69|99.79|99.72|99.74|99.48|43593
1645708230000|2022-02-24 13:10:30|99.71|99.56|99.74|99.67|99.79|99.72|99.71|99.48|19933
1645708240000|2022-02-24 13:10:40|99.79|99.56|99.89|99.75|99.98|99.84|99.79|99.52|32444
1645708250000|2022-02-24 13:10:50|99.9|99.79|99.9|99.8|99.9|99.81|99.9|99.79|5246
1645708260000|2022-02-24 13:11:00|99.88|99.79|99.85|99.65|99.9|99.8|99.78|99.6|33874
1645708270000|2022-02-24 13:11:10|99.87|99.64|99.91|99.9|99.91|99.9|99.81|99.64|79636
1645708280000|2022-02-24 13:11:20||99.84||99.9||99.9||99.84|56712
1645708290000|2022-02-24 13:11:30|99.88|99.8|99.88|99.77|99.88|99.9|99.88|99.73|42066
1645708300000|2022-02-24 13:11:40|99.87|99.8|99.49|99.39|99.88|99.8|99.45|99.39|70816
1645708310000|2022-02-24 13:11:50|||||||||16220
1645708320000|2022-02-24 13:12:00|99.46|99.36|99.4|99.33|99.49|99.42|99.22|99.04|54247
1645708330000|2022-02-24 13:12:10|99.37|99.26|99.37|99.27|99.4|99.33|99.37|99.26|611
1645708340000|2022-02-24 13:12:20|99.36|99.2|99.31|99.17|99.36|99.27|99.31|99.12|1186
1645708350000|2022-02-24 13:12:30|99.3|99.13|99.27|99.14|99.3|99.14|99.27|99.12|2743
1645708360000|2022-02-24 13:12:40|99.3|99.25|99.26|99.21|99.33|99.26|99.26|99.21|26878
1645708370000|2022-02-24 13:12:50|99.24|99.11|99.25|99.15|99.26|99.15|99.24|99.04|3312
1645708380000|2022-02-24 13:13:00|99.27|99.04|99.22|99.09|99.27|99.09|99.2|99.04|2405
1645708390000|2022-02-24 13:13:10|99.27|99.14|99.26|99.16|99.31|99.19|99.19|99.01|18145
1645708400000|2022-02-24 13:13:20|99.25|99.1|99.22|99.1|99.31|99.25|99.18|99.1|110361
1645708410000|2022-02-24 13:13:30|99.16|99|99.17|99.03|99.21|99.05|99.11|99|23828
1645708420000|2022-02-24 13:13:40|99.16|99|99.17|99.06|99.23|99.17|99.14|99|43060
1645708430000|2022-02-24 13:13:50|99.26|99.05|99.2|99.05|99.26|99.11|99.17|99|7622
1645708440000|2022-02-24 13:14:00|99.21|99.09|99.75|99.61|99.94|99.68|99.2|99.09|38634
1645708450000|2022-02-24 13:14:10|99.72||99.69||99.75||99.69||4486
1645708460000|2022-02-24 13:14:20|99.73|99.55|99.71|99.56|99.73|99.56|99.6|99.55|12508
1645708470000|2022-02-24 13:14:30|99.75|99.57|99.82|99.71|99.9|99.72|99.75|99.57|10003
1645708480000|2022-02-24 13:14:40|99.87|99.72|99.85|99.79|99.87|99.8|99.84|99.6|23874
1645708490000|2022-02-24 13:14:50|99.87|99.74|99.66|99.58|99.87|99.74|99.66|99.52|64474
1645708500000|2022-02-24 13:15:00|99.62|99.48|99.61|99.47|99.66|99.52|99.58|99.36|9705
1645708510000|2022-02-24 13:15:10|99.57|99.37|99.66|99.56|99.66|99.56|99.49|99.28|40813
1645708520000|2022-02-24 13:15:20|99.65|99.54|99.58|99.45|99.66|99.56|99.49|99.33|10739
1645708530000|2022-02-24 13:15:30|99.65|99.42|99.59|99.47|99.65|99.52|99.59|99.42|12543
1645708540000|2022-02-24 13:15:40|99.62|99.48|99.46|99.3|99.62|99.48|99.4|99.2|44574
1645708550000|2022-02-24 13:15:50|99.42|99.33|99.68|99.49|99.71|99.55|99.42|99.33|14402
1645708560000|2022-02-24 13:16:00|99.66|99.48|99.64|99.54|99.8|99.6|99.64|99.48|2736
1645708570000|2022-02-24 13:16:10|99.74|99.48|99.54|99.48|99.74|99.5|99.51|99.45|4876
1645708580000|2022-02-24 13:16:20|99.57|99.58|99.72|99.62|99.74|99.62|99.57|99.58|36269
1645708590000|2022-02-24 13:16:30|99.78|99.63|99.67|99.58|99.8|99.68|99.66|99.58|7563
1645708600000|2022-02-24 13:16:40|99.65|99.59|99.71|99.63|99.8|99.7|99.64|99.58|6257
1645708610000|2022-02-24 13:16:50|99.7|99.58|99.67|99.58|99.71|99.61|99.67|99.58|1245
1645708620000|2022-02-24 13:17:00|99.7|99.61|99.42|99.28|99.7|99.63|99.35|99.2|22317
1645708630000|2022-02-24 13:17:10|99.41|99.23|99.26|99.11|99.41|99.23|99.26|99.04|9168
1645708640000|2022-02-24 13:17:20|99.19|99.07|99.35|99.19|99.35|99.2|99.16|99.01|30373
1645708650000|2022-02-24 13:17:30|99.29|99.25|99.61|99.47|99.75|99.6|99.29|99.19|27930
1645708660000|2022-02-24 13:17:40|99.6|99.44|99.46|99.24|99.6|99.44|99.41|99.2|42087
1645708670000|2022-02-24 13:17:50|99.39|99.2|99.52|99.5|99.54|99.5|99.35|99.16|11679
1645708680000|2022-02-24 13:18:00|99.54|99.36|99.75|99.58|99.8|99.58|99.5|99.36|60718
1645708690000|2022-02-24 13:18:10|99.74|99.51|99.74|99.55|99.78|99.57|99.6|99.42|9322
1645708700000|2022-02-24 13:18:20|99.7|99.56|99.77|99.57|99.8|99.69|99.58|99.42|20218
1645708710000|2022-02-24 13:18:30|99.74|99.6|99.74|99.65|99.8|99.7|99.72|99.57|9537
1645708720000|2022-02-24 13:18:40|99.75||99.75||99.75||99.75||5191
1645708730000|2022-02-24 13:18:50|99.74|99.57|99.74|99.67|99.78|99.68|99.73|99.57|33304
1645708740000|2022-02-24 13:19:00|99.75||99.77||99.77||99.75||30868
1645708750000|2022-02-24 13:19:10|99.74|99.58|99.41|99.31|99.74|99.58|99.41|99.27|29362
1645708760000|2022-02-24 13:19:20|99.4|99.24|99.2|99.12|99.41|99.27|99.2|99.08|6105
1645708770000|2022-02-24 13:19:30|99.27|99.18|99.24|99.13|99.27|99.18|99.24|99.1|15373
1645708780000|2022-02-24 13:19:40|99.27|99.14|99.3|99.17|99.32|99.17|99.27|99.14|48272
1645708790000|2022-02-24 13:19:50|99.28|99.22|99.31|99.22|99.43|99.36|99.28|99.13|44620
1645708800000|2022-02-24 13:20:00|99.36|99.13|99.31|99.21|99.36|99.28|99.31|99.13|3413
1645708810000|2022-02-24 13:20:10|99.3||99.31||99.31||99.3||26117
1645708820000|2022-02-24 13:20:20|99.34|99.25|99.38|99.31|99.43|99.36|99.34|99.25|14766
1645708830000|2022-02-24 13:20:30|99.42|99.36|99.5|99.36|99.5|99.42|99.41|99.25|12013
1645708840000|2022-02-24 13:20:40|99.45|99.33|99.42|99.31|99.45|99.36|99.4|99.25|43908
1645708850000|2022-02-24 13:20:50|99.41|99.25|99.5|99.45|99.5|99.45|99.38|99.19|25839
1645708860000|2022-02-24 13:21:00|99.49|99.44|99.46|99.3|99.49|99.44|99.41|99.25|11953
1645708870000|2022-02-24 13:21:10|||||||||2500
1645708880000|2022-02-24 13:21:20|99.48|99.31|99.77|99.63|99.8|99.73|99.48|99.31|13729
1645708890000|2022-02-24 13:21:30|99.75|99.64|99.77|99.66|99.8|99.69|99.74|99.55|3155
1645708900000|2022-02-24 13:21:40|99.8|99.67|99.96|99.86|99.96|99.92|99.8|99.58|60224
1645708910000|2022-02-24 13:21:50|99.95|99.83|99.95|99.84|99.96|99.88|99.91|99.7|4485
1645708920000|2022-02-24 13:22:00||99.85||99.85||99.85||99.85|12798
1645708930000|2022-02-24 13:22:10|99.96|99.84|99.96|99.87|100|99.97|99.91|99.7|38924
1645708940000|2022-02-24 13:22:20|100|100|100.12|100.02|100.16|100.1|100|100|14131
1645708950000|2022-02-24 13:22:30|100.1|99.95|100.1|99.85|100.1|99.95|100.1|99.85|10799
1645708960000|2022-02-24 13:22:40|100.12|99.89|100.06|99.94|100.18|100.1|100.06|99.89|59557
1645708970000|2022-02-24 13:22:50|100.1|100.1|100.1|99.96|100.14|100.1|100.1|99.95|21209
1645708980000|2022-02-24 13:23:00|100.08|99.94|100.08|99.89|100.08|99.94|100.06|99.82|3471
1645708990000|2022-02-24 13:23:10||99.9||99.92||99.92||99.9|11686
1645709000000|2022-02-24 13:23:20||99.93||99.92||99.93||99.92|4086
1645709010000|2022-02-24 13:23:30|||||||||5994
1645709020000|2022-02-24 13:23:40|100.06|100.1|100.08|99.93|100.14|100.1|100.06|99.92|35624
1645709030000|2022-02-24 13:23:50|100.1|99.94|100.5|100.4|100.5|100.44|100.1|99.93|18410
1645709040000|2022-02-24 13:24:00|100.52|100.42|100.56|100.44|100.62|100.54|100.52|100.4|11731
1645709050000|2022-02-24 13:24:10|100.58|100.4|100.42|100.3|100.58|100.5|100.42|100.22|37608
1645709060000|2022-02-24 13:24:20|100.38|100.24|100.32|100.2|100.38|100.3|100.32|100.2|10460
1645709070000|2022-02-24 13:24:30|100.3|100.18|100.26|100.12|100.3|100.18|100.26|100.08|4354
1645709080000|2022-02-24 13:24:40|100.28|100.18|100.28|100.18|100.28|100.18|100.28|100.18|14527
1645709090000|2022-02-24 13:24:50|100.26|100.16|100.22|100.12|100.26|100.16|100.22|100.12|21104
1645709100000|2022-02-24 13:25:00|100.2|100.04|100.32|100.26|100.34|100.28|100.2|100.04|30765
1645709110000|2022-02-24 13:25:10|100.34|100.28|100.76|100.64|100.8|100.72|100.34|100.28|18202
1645709120000|2022-02-24 13:25:20||100.6||100.6||100.6||100.56|9330
1645709130000|2022-02-24 13:25:30|100.74|100.64|100.74|100.66|100.74|100.66|100.72|100.64|8576
1645709140000|2022-02-24 13:25:40|100.76|100.7|100.88|100.74|100.98|100.74|100.76|100.7|23938
1645709150000|2022-02-24 13:25:50|100.94|100.76|100.96|100.78|101.02|100.78|100.88|100.76|7250
1645709160000|2022-02-24 13:26:00|101|100.84|100.92|100.86|101.06|100.86|100.92|100.84|23830
1645709170000|2022-02-24 13:26:10|100.96||100.96||100.96||100.96||50308
1645709180000|2022-02-24 13:26:20|100.94|100.88|101.08|100.94|101.08|100.94|100.94|100.88|125093
1645709190000|2022-02-24 13:26:30|101.12|100.96|101.02|100.88|101.22|100.98|101.02|100.88|18691
1645709200000|2022-02-24 13:26:40|101|100.8|100.76|100.66|101.02|101|100.76|100.66|50026
1645709210000|2022-02-24 13:26:50|100.8|100.84|101.06|101|101.06|101|100.8|100.84|46490
1645709220000|2022-02-24 13:27:00|101.04|100.94|101.32|101.1|101.32|101.1|100.98|100.86|77399
1645709230000|2022-02-24 13:27:10|101.34|101.12|101.4|101.22|101.4|101.22|101.34|101.12|7714
1645709240000|2022-02-24 13:27:20|101.38|101.3|101.48|101.38|101.56|101.4|101.38|101.3|193997
1645709250000|2022-02-24 13:27:30|101.44|101.36|101.54|101.4|101.54|101.4|101.4|101.28|52308
1645709260000|2022-02-24 13:27:40|||||||||16670
1645709270000|2022-02-24 13:27:50|101.56|101.44|101.6|101.48|101.66|101.64|101.56|101.44|90356
1645709280000|2022-02-24 13:28:00|101.56|101.44|101.42|101.3|101.56|101.44|101.38|101.2|74214
1645709290000|2022-02-24 13:28:10|101.38|101.24|101.4|101.26|101.5|101.36|101.34|101.1|53941
1645709300000|2022-02-24 13:28:20|101.44|101.3|101.62|101.46|101.66|101.56|101.44|101.3|20528
1645709310000|2022-02-24 13:28:30|101.6|101.5|101.62|101.54|101.62|101.54|101.58|101.5|7296
1645709320000|2022-02-24 13:28:40|101.64|101.58|101.78|101.66|101.78|101.66|101.56|101.5|40925
1645709330000|2022-02-24 13:28:50|101.74||101.74||101.74||101.74||44799
1645709340000|2022-02-24 13:29:00|101.72|101.62|101.44|101.32|101.74|101.68|101.24|101.12|65372
1645709350000|2022-02-24 13:29:10|101.4|101.28|101.16|101.04|101.4|101.28|101.16|101|6592
1645709360000|2022-02-24 13:29:20|101.18|101.08|101.26|101.16|101.26|101.2|101.18|101.08|13522
1645709370000|2022-02-24 13:29:30|101.24|101.12|101.48|101.36|101.5|101.36|101.18|101|119370
1645709380000|2022-02-24 13:29:40|101.58|101.4|101.58|101.52|101.62|101.52|101.5|101.4|7586
1645709390000|2022-02-24 13:29:50|101.54|101.48|101.5|101.4|101.54|101.48|101.5|101.4|26619
1645709400000|2022-02-24 13:30:00|101.52|101.46|101.28|101.2|101.54|101.46|101.28|101.2|18044
1645709410000|2022-02-24 13:30:10|101.24|101.14|101.22|101.14|101.24|101.14|101.22|101.08|10686
1645709420000|2022-02-24 13:30:20|101.24|101.18|101.24|101.14|101.26|101.18|101.24|101.14|11841
1645709430000|2022-02-24 13:30:30|101.26|101.22|101.28|101.18|101.3|101.24|101.24|101.1|5853
1645709440000|2022-02-24 13:30:40||101.14||101.14||101.14||101.14|10386
1645709450000|2022-02-24 13:30:50|101.26|101.1|101.12|101.04|101.26|101.1|101.12|101|3012
1645709460000|2022-02-24 13:31:00||101.02||101.02||101.02||101.02|280
1645709470000|2022-02-24 13:31:10|101.16|101.06|101.18|101.1|101.2|101.14|101.16|101.06|25918
1645709480000|2022-02-24 13:31:20|101.24|101.14|101.16|101.06|101.34|101.3|101.16|101.06|29412
1645709490000|2022-02-24 13:31:30|101.14|101.02|100.9|100.8|101.14|101.06|100.9|100.76|62560
1645709500000|2022-02-24 13:31:40|100.88|100.84|101.06|101|101.14|101|100.88|100.84|7586
1645709510000|2022-02-24 13:31:50|101.04|100.96|101.04|100.96|101.04|100.96|101.04|100.96|7058
1645709520000|2022-02-24 13:32:00|101.02|100.98|101.18|100.98|101.2|100.98|101.02|100.98|15282
1645709530000|2022-02-24 13:32:10|||||||||17247
1645709540000|2022-02-24 13:32:20|101.2|101.2|101.22|101.1|101.26|101.2|101.2|101|76576
1645709550000|2022-02-24 13:32:30|101.2|101.12|101.18|101.04|101.22|101.16|101.18|101.04|14641
1645709560000|2022-02-24 13:32:40|101.16|101.18|101.16|101.06|101.2|101.18|101.04|100.92|61202
1645709570000|2022-02-24 13:32:50|||||||||8842
1645709580000|2022-02-24 13:33:00|101.26|101.1|101.28|101.12|101.3|101.12|101.22|101.1|10361
1645709590000|2022-02-24 13:33:10|101.3|101.14|101.34|101.26|101.34|101.26|101.28|101.14|17590
1645709610000|2022-02-24 13:33:30|||||||||2450
1645709620000|2022-02-24 13:33:40|||||||||11290
1645709630000|2022-02-24 13:33:50|101.36|101.34|101.36|101.26|101.38|101.36|101.36|101.26|28550
1645709640000|2022-02-24 13:34:00|101.32|101.2|101.16|101.06|101.32|101.2|101.14|101.06|44748
1645709650000|2022-02-24 13:34:10|101.18|101.18|101.18|101.06|101.2|101.18|101.14|101.06|36011
1645709660000|2022-02-24 13:34:20|101.2|101.18|101.3|101.2|101.3|101.2|101.2|101.18|7724
1645709670000|2022-02-24 13:34:30|101.36|101.22|101.38|101.26|101.38|101.26|101.3|101.22|31901
1645709680000|2022-02-24 13:34:40|101.42|101.3|101.48|101.42|101.5|101.42|101.42|101.3|5361
1645709690000|2022-02-24 13:34:50|101.5|101.44|101.5|101.44|101.5|101.44|101.5|101.44|3603
1645709700000|2022-02-24 13:35:00|101.48|101.42|101.5|101.4|101.5|101.44|101.4|101.32|49804
1645709710000|2022-02-24 13:35:10|101.48|101.44|101.5|101.4|101.5|101.44|101.48|101.4|23181
1645709720000|2022-02-24 13:35:20|101.48|101.38|101.42|101.36|101.48|101.38|101.4|101.36|113664
1645709730000|2022-02-24 13:35:30|101.44|101.38|101.42|101.38|101.5|101.38|101.42|101.38|775
1645709740000|2022-02-24 13:35:40|101.44|101.4|101.5|101.42|101.5|101.44|101.44|101.26|31662
1645709750000|2022-02-24 13:35:50|101.52|101.44|101.52|101.44|101.58|101.52|101.48|101.36|66379
1645709760000|2022-02-24 13:36:00|101.54|101.38|101.56|101.5|101.56|101.5|101.54|101.38|6191
1645709770000|2022-02-24 13:36:10|101.54|101.46|101.54|101.46|101.54|101.5|101.54|101.46|9366
1645709780000|2022-02-24 13:36:20|101.56|101.48|101.64|101.6|101.64|101.62|101.56|101.46|23172
1645709790000|2022-02-24 13:36:30|101.6|101.52|101.6|101.46|101.62|101.52|101.56|101.46|20361
1645709800000|2022-02-24 13:36:40||101.5||101.5||101.5||101.5|847
1645709810000|2022-02-24 13:36:50|101.64|101.54|101.64|101.54|101.64|101.54|101.64|101.54|8772
1645709820000|2022-02-24 13:37:00|101.62|101.5|101.62|101.52|101.62|101.52|101.6|101.5|30186
1645709830000|2022-02-24 13:37:10|101.64|101.58|101.72|101.52|101.72|101.64|101.64|101.52|26600
1645709840000|2022-02-24 13:37:20|101.7|101.54|101.66|101.6|101.7|101.6|101.64|101.52|44789
1645709850000|2022-02-24 13:37:30|101.68|101.62|101.78|101.68|101.82|101.74|101.68|101.62|71240
1645709860000|2022-02-24 13:37:40||101.7||101.7||101.76||101.68|7285
1645709870000|2022-02-24 13:37:50|101.82|101.72|101.86|101.8|101.94|101.8|101.82|101.62|52275
1645709880000|2022-02-24 13:38:00|101.9|101.82|101.92|101.86|101.96|101.9|101.86|101.82|22909
1645709890000|2022-02-24 13:38:10|101.96|101.96|102|101.96|102|101.96|101.96|101.96|63348
1645709900000|2022-02-24 13:38:20|101.96|101.9|102.04|101.94|102.04|101.96|101.96|101.9|29332
1645709910000|2022-02-24 13:38:30||102||101.94||102||101.94|27707
1645709920000|2022-02-24 13:38:40|||||||||3121
1645709930000|2022-02-24 13:38:50|||||||||11739
1645709940000|2022-02-24 13:39:00|102.02|101.96|102.04|102|102.04|102|102.02|101.96|2942
1645709950000|2022-02-24 13:39:10|102.06|102.02|102.12|102.06|102.12|102.1|102.06|102.02|66112
1645709960000|2022-02-24 13:39:20|102.1|102.02|102.06|102|102.1|102.02|102.06|101.98|8473
1645709970000|2022-02-24 13:39:30|102.1|102.02|102.06|102.02|102.1|102.02|102.06|102.02|60339
1645709980000|2022-02-24 13:39:40|102.04|102|102.02|101.86|102.06|102|101.78|101.68|99503
1645709990000|2022-02-24 13:39:50|102|101.8|101.9|101.78|102|101.82|101.76|101.62|37545
1645710000000|2022-02-24 13:40:00|101.88|101.82|102.06|101.98|102.12|102.06|101.86|101.82|45298
1645710010000|2022-02-24 13:40:10||102||102.02||102.02||102|12149
1645710020000|2022-02-24 13:40:20|102.04|102|102.04|101.96|102.06|102|102|101.9|13441
1645710030000|2022-02-24 13:40:30|102|101.94|101.8|101.68|102|101.94|101.72|101.6|11926
1645710040000|2022-02-24 13:40:40|101.76|101.64|101.68|101.6|101.76|101.64|101.68|101.6|1616
1645710050000|2022-02-24 13:40:50|||||||||28962
1645710060000|2022-02-24 13:41:00|101.66|101.52|101.8|101.64|101.8|101.64|101.62|101.52|40062
1645710070000|2022-02-24 13:41:10|||||||||2335
1645710080000|2022-02-24 13:41:20|101.76||101.8||101.8||101.76||39342
1645710090000|2022-02-24 13:41:30|101.76|101.7|101.88|101.82|101.88|101.82|101.74|101.64|78199
1645710100000|2022-02-24 13:41:40|101.92|101.84|101.86|101.74|101.96|101.84|101.86|101.74|4761
1645710110000|2022-02-24 13:41:50|101.84|101.7|101.84|101.76|101.84|101.78|101.82|101.7|3151
1645710120000|2022-02-24 13:42:00|101.92|101.78|101.92|101.78|101.92|101.78|101.84|101.78|12976
1645710140000|2022-02-24 13:42:20|101.96|101.8|102.04|101.9|102.06|101.9|101.96|101.8|19306
1645710150000|2022-02-24 13:42:30|101.94|101.94|102.04|102|102.04|102|101.94|101.9|56923
1645710160000|2022-02-24 13:42:40|102.06|102.06|102.08|102|102.08|102.06|102.06|102|21392
1645710170000|2022-02-24 13:42:50|102.1|102.02|102.2|102.06|102.2|102.06|102.1|102.02|4181
1645710180000|2022-02-24 13:43:00|102.14|102.02|101.96|101.86|102.14|102.02|101.92|101.82|33509
1645710190000|2022-02-24 13:43:10|101.92|101.82|101.94|101.86|101.96|101.86|101.92|101.82|4676
1645710200000|2022-02-24 13:43:20|102|101.82|101.88|101.74|102|101.82|101.88|101.74|61562
1645710210000|2022-02-24 13:43:30|101.86|101.76|102.12|101.96|102.22|102.08|101.86|101.76|55996
1645710220000|2022-02-24 13:43:40|102.14|102.14|102.02|101.96|102.16|102.14|102.02|101.96|33047
1645710230000|2022-02-24 13:43:50|101.98|101.94|101.96|101.86|102.02|101.94|101.94|101.8|30352
1645710240000|2022-02-24 13:44:00|101.98|101.9|102|101.9|102.06|102|101.98|101.86|68380
1645710250000|2022-02-24 13:44:10|||||||||16521
1645710260000|2022-02-24 13:44:20|||||||||3834
1645710270000|2022-02-24 13:44:30|102.02|101.94|102.06|101.98|102.14|102.02|102.02|101.9|35589
1645710280000|2022-02-24 13:44:40|102.12|102|102.08|102|102.12|102.02|102.06|102|16983
1645710290000|2022-02-24 13:44:50|||||||||915
1645710300000|2022-02-24 13:45:00|102.06|102.02|102.1|102.06|102.14|102.12|102.06|102|40709
1645710310000|2022-02-24 13:45:10|102.12|102.1|101.98|101.88|102.12|102.1|101.98|101.8|125724
1645710320000|2022-02-24 13:45:20|101.94|101.84|101.9|101.8|101.94|101.84|101.88|101.8|56426
1645710330000|2022-02-24 13:45:30|101.88|101.76|101.74|101.64|101.88|101.8|101.52|101.4|14933
1645710340000|2022-02-24 13:45:40|101.72|101.6|101.54|101.44|101.72|101.64|101.54|101.36|45385
1645710350000|2022-02-24 13:45:50|101.52|101.4|101.5|101.4|101.52|101.4|101.5|101.4|78
1645710360000|2022-02-24 13:46:00|101.54|101.44|101.42|101.28|101.66|101.56|101.42|101.26|31797
1645710370000|2022-02-24 13:46:10|101.44|101.3|101.56|101.42|101.58|101.42|101.44|101.3|10860
1645710380000|2022-02-24 13:46:20|101.58|101.44|101.7|101.6|101.76|101.7|101.58|101.44|25097
1645710390000|2022-02-24 13:46:30|101.66|101.58|101.58|101.48|101.66|101.58|101.56|101.38|7988
1645710400000|2022-02-24 13:46:40|101.64|101.5|101.5|101.42|101.64|101.56|101.5|101.36|24307
1645710420000|2022-02-24 13:47:00|101.48|101.38|101.36|101.28|101.48|101.38|101.36|101.28|18400
1645710430000|2022-02-24 13:47:10|101.34|101.2|101.44|101.28|101.44|101.32|101.24|101.08|19670
1645710440000|2022-02-24 13:47:20|101.4|101.32|101.38|101.28|101.4|101.32|101.38|101.28|1737
1645710450000|2022-02-24 13:47:30|101.4|101.32|101.58|101.5|101.58|101.5|101.4|101.32|18910
1645710460000|2022-02-24 13:47:40|101.6|101.54|101.7|101.62|101.7|101.62|101.6|101.5|9192
1645710470000|2022-02-24 13:47:50|101.68|101.58|101.7|101.64|101.7|101.64|101.68|101.58|22915
1645710480000|2022-02-24 13:48:00|101.66|101.62|101.68|101.58|101.68|101.62|101.66|101.58|99049
1645710490000|2022-02-24 13:48:10|101.66|101.62|101.66|101.56|101.7|101.62|101.58|101.5|12348
1645710500000|2022-02-24 13:48:20|101.7|101.58|101.72|101.6|101.76|101.6|101.7|101.58|28047
1645710510000|2022-02-24 13:48:30|101.76|101.62|101.64|101.54|101.9|101.68|101.64|101.5|29717
1645710520000|2022-02-24 13:48:40|101.68|101.58|101.76|101.66|101.76|101.66|101.68|101.58|870
1645710530000|2022-02-24 13:48:50|101.78|101.76|101.8|101.74|101.9|101.8|101.78|101.66|10540
1645710540000|2022-02-24 13:49:00|101.86|101.78|101.92|101.82|101.98|101.82|101.86|101.78|10648
1645710550000|2022-02-24 13:49:10|101.9|101.78|101.84|101.7|101.9|101.82|101.84|101.7|13282
1645710560000|2022-02-24 13:49:20|||||||||3253
1645710570000|2022-02-24 13:49:30|101.82|101.74|101.76|101.62|101.82|101.74|101.72|101.56|18049
1645710580000|2022-02-24 13:49:40|||||||||2365
1645710590000|2022-02-24 13:49:50|||||||||47213
1645710600000|2022-02-24 13:50:00|101.8|101.8|101.92|101.76|101.92|101.8|101.8|101.62|35227
1645710610000|2022-02-24 13:50:10|101.94|101.94|102|101.84|102.04|102|101.94|101.8|83172
1645710620000|2022-02-24 13:50:20||101.88||101.88||101.92||101.88|27196
1645710630000|2022-02-24 13:50:30|102.02|102|101.98|101.92|102.02|102|101.98|101.88|22687
1645710640000|2022-02-24 13:50:40|102|102|102.02|101.94|102.02|102|102|101.88|21969
1645710650000|2022-02-24 13:50:50|102.04|101.96|102.18|102.04|102.22|102.04|102.04|101.96|16402
1645710660000|2022-02-24 13:51:00|102.14||102.14||102.14||102.14||250
1645710670000|2022-02-24 13:51:10|102.18|102.06|102.18|102.08|102.26|102.08|102.18|102.06|7860
1645710680000|2022-02-24 13:51:20|102.26|102.12|102.16|102.08|102.32|102.28|102.16|102.08|49619
1645710690000|2022-02-24 13:51:30|102.14||102.14||102.14||102.14||2458
1645710700000|2022-02-24 13:51:40|102.12|102.02|101.94|101.88|102.12|102.02|101.92|101.76|29572
1645710710000|2022-02-24 13:51:50|101.96|101.84|101.96|101.84|101.96|101.84|101.9|101.82|9620
1645710720000|2022-02-24 13:52:00|101.94|101.86|102.08|101.94|102.12|101.94|101.94|101.86|14945
1645710730000|2022-02-24 13:52:10|||||||||965
1645710750000|2022-02-24 13:52:30|102.04|101.88|101.8|101.7|102.04|101.88|101.8|101.68|7105
1645710760000|2022-02-24 13:52:40|101.76|101.66|101.74|101.66|101.76|101.66|101.68|101.58|23968
1645710770000|2022-02-24 13:52:50|||||||||11722
1645710780000|2022-02-24 13:53:00|101.72|101.68|101.28|101.18|101.74|101.68|101.28|101.16|25149
1645710790000|2022-02-24 13:53:10|101.32|101.2|101.48|101.34|101.54|101.34|101.32|101.2|22686
1645710800000|2022-02-24 13:53:20|101.5|101.36|101.34|101.26|101.64|101.42|101.34|101.26|24652
1645710810000|2022-02-24 13:53:30|101.3|101.24|101.3|101.2|101.32|101.24|101.3|101.18|7674
1645710820000|2022-02-24 13:53:40|101.26|101.18|101.16|101.12|101.38|101.22|101.14|101.02|24511
1645710830000|2022-02-24 13:53:50|101.18|101.14|101.28|101.2|101.28|101.2|101.18|101.14|25065
1645710840000|2022-02-24 13:54:00|101.26|101.18|101.32|101.22|101.34|101.32|101.24|101.16|64087
1645710850000|2022-02-24 13:54:10|101.3|101.2|101.3|101.2|101.3|101.2|101.26|101.16|31369
1645710860000|2022-02-24 13:54:20|101.28|101.16|101.28|101.18|101.3|101.18|101.22|101.16|15424
1645710870000|2022-02-24 13:54:30|101.26|101.2|101.34|101.2|101.34|101.2|101.24|101.18|20474
1645710880000|2022-02-24 13:54:40|||||||||7836
1645710890000|2022-02-24 13:54:50|101.38|101.22|101.38|101.24|101.38|101.24|101.3|101.22|5817
1645710900000|2022-02-24 13:55:00|101.36|101.2|101.34|101.24|101.36|101.24|101.3|101.2|2000
1645710910000|2022-02-24 13:55:10|101.38|101.26|101.34|101.26|101.42|101.32|101.34|101.2|10405
1645710920000|2022-02-24 13:55:20|||||||||4993
1645710930000|2022-02-24 13:55:30|101.3|101.2|101.1|100.94|101.3|101.2|100.92|100.74|47937
1645710940000|2022-02-24 13:55:40||100.88||100.94||100.94||100.88|12077
1645710950000|2022-02-24 13:55:50|101.08|100.88|100.96|100.86|101.08|101|100.9|100.8|40469
1645710960000|2022-02-24 13:56:00|100.94|100.82|101|100.92|101.02|101|100.94|100.82|14808
1645710970000|2022-02-24 13:56:10|100.98|100.86|100.98|100.92|100.98|100.92|100.98|100.86|146
1645710980000|2022-02-24 13:56:20|101||101.1||101.1||101||10303
1645710990000|2022-02-24 13:56:30|101.06||101.02||101.06||101.02||130
1645711000000|2022-02-24 13:56:40|101.04|100.96|101.12|101.02|101.2|101.08|101.04|100.96|65053
1645711010000|2022-02-24 13:56:50|101.08|100.92|101.04|100.86|101.08|100.92|101.04|100.86|40946
1645711030000|2022-02-24 13:57:10|101.02|100.8|101|100.82|101.02|100.82|101|100.8|0
1645711040000|2022-02-24 13:57:20|100.98|100.8|100.92|100.7|100.98|100.8|100.92|100.68|13736
1645711050000|2022-02-24 13:57:30|100.94|100.72|100.66|100.56|100.98|100.78|100.66|100.52|104978
1645711060000|2022-02-24 13:57:40|100.68|100.6|100.78|100.68|100.94|100.76|100.68|100.6|26308
1645711070000|2022-02-24 13:57:50|100.74|100.64|100.74|100.64|100.74|100.64|100.7|100.6|7949
1645711080000|2022-02-24 13:58:00|100.72|100.68|100.82|100.7|100.86|100.7|100.72|100.68|6193
1645711090000|2022-02-24 13:58:10|100.86|100.72|100.92|100.74|100.96|100.74|100.86|100.72|15732
1645711100000|2022-02-24 13:58:20|100.9|100.92|100.94|100.84|100.96|100.92|100.84|100.74|17030
1645711110000|2022-02-24 13:58:30|100.9|100.76|100.86|100.74|100.9|100.78|100.82|100.74|6127
1645711120000|2022-02-24 13:58:40|100.82|100.7|100.78|100.68|100.86|100.76|100.74|100.64|10061
1645711130000|2022-02-24 13:58:50|100.74|100.64|100.74|100.64|100.74|100.64|100.74|100.64|800
1645711140000|2022-02-24 13:59:00|100.78|100.66|100.82|100.72|100.82|100.72|100.78|100.66|5763
1645711150000|2022-02-24 13:59:10|100.8|100.68|100.92|100.8|100.94|100.84|100.8|100.68|13221
1645711160000|2022-02-24 13:59:20|100.9||100.9||100.9||100.9||200
1645711170000|2022-02-24 13:59:30|100.86|100.72|100.78|100.68|100.9|100.72|100.78|100.68|6398
1645711180000|2022-02-24 13:59:40|100.76|100.64|100.7|100.54|100.76|100.64|100.66|100.48|6140
1645711190000|2022-02-24 13:59:50|100.66|100.58|100.66|100.54|100.66|100.58|100.66|100.54|19754
1645711200000|2022-02-24 14:00:00|100.64|100.48|100.62|100.5|100.64|100.5|100.62|100.48|10099
1645711210000|2022-02-24 14:00:10|100.64|100.54|100.74|100.66|100.74|100.66|100.58|100.5|31446
1645711220000|2022-02-24 14:00:20|100.72|100.62|100.6|100.48|100.72|100.62|100.54|100.4|4798
1645711230000|2022-02-24 14:00:30|100.56|100.44|100.54|100.44|100.56|100.44|100.54|100.44|3129
1645711240000|2022-02-24 14:00:40||100.46||100.46||100.48||100.46|1614
1645711250000|2022-02-24 14:00:50|100.56|100.58|100.56|100.48|100.62|100.58|100.56|100.48|38216
1645711260000|2022-02-24 14:01:00|100.58|100.52|100.6|100.5|100.62|100.54|100.58|100.5|20188
1645711270000|2022-02-24 14:01:10|100.58|100.46|100.5|100.34|100.58|100.46|100.5|100.32|15018
1645711280000|2022-02-24 14:01:20|100.48|100.28|100.4|100.18|100.48|100.28|100.4|100.16|4841
1645711290000|2022-02-24 14:01:30|||||||||10910
1645711300000|2022-02-24 14:01:40|||||||||498
1645711310000|2022-02-24 14:01:50|100.42|100.44|100.36|100.2|100.46|100.44|100.36|100.18|34230
1645711320000|2022-02-24 14:02:00|100.28|100.18|100.14|100.06|100.32|100.22|100.12|100.02|13879
1645711330000|2022-02-24 14:02:10|||||||||981
1645711340000|2022-02-24 14:02:20|100.12|100.02|100.22|100.2|100.28|100.2|100.12|100.02|22939
1645711350000|2022-02-24 14:02:30|||||||||4485
1645711360000|2022-02-24 14:02:40|100.2|100.12|100.22|100.12|100.22|100.12|100.2|100.12|3698
1645711370000|2022-02-24 14:02:50|100.2|100.1|99.76|99.63|100.2|100.1|99.74|99.6|85114
1645711380000|2022-02-24 14:03:00|||||||||10040
1645711390000|2022-02-24 14:03:10|99.69|99.6|99.67|99.61|99.69|99.61|99.57|99.33|47591
1645711400000|2022-02-24 14:03:20|99.65|99.49|99.55|99.44|99.67|99.6|99.55|99.41|1491
1645711410000|2022-02-24 14:03:30|99.58|99.48|99.58|99.5|99.59|99.53|99.54|99.44|9359
1645711420000|2022-02-24 14:03:40|99.55|99.46|99.54|99.33|99.58|99.5|99.36|99.16|22923
1645711430000|2022-02-24 14:03:50|99.52|99.48|99.24|99.11|99.54|99.48|99.19|99.01|25149
1645711440000|2022-02-24 14:04:00|99.2|99.16|99.53|99.41|99.58|99.41|99.19|99.16|29405
1645711450000|2022-02-24 14:04:10||99.36||99.33||99.36||99.33|6006
1645711460000|2022-02-24 14:04:20|||||||||993
1645711470000|2022-02-24 14:04:30|99.52|99.29|99.37|99.09|99.52|99.29|99.37|99.09|22173
1645711480000|2022-02-24 14:04:40|99.33|99.15|99.29|99.05|99.36|99.18|99.29|99.05|22030
1645711490000|2022-02-24 14:04:50|99.35|99.3|99.46|99.21|99.53|99.4|99.31|99.21|52821
1645711500000|2022-02-24 14:05:00|99.33|99.1|99.26|99.06|99.33|99.19|99.23|99.02|6274
1645711510000|2022-02-24 14:05:10|99.32|99.16|99.28|99.16|99.32|99.2|99.21|99.06|4395
1645711520000|2022-02-24 14:05:20|99.27|99.06|99.23|99.06|99.27|99.12|99.23|99.06|2322
1645711530000|2022-02-24 14:05:30|99.17|99.05|99.14|99|99.17|99.05|99.14|99|12239
1645711540000|2022-02-24 14:05:40||99.01||99.01||99.01||99.01|1145
1645711560000|2022-02-24 14:06:00|99.07|99|99.04|98.9|99.07|99|99.04|98.89|40197
1645711570000|2022-02-24 14:06:10|||||||||3000
1645711580000|2022-02-24 14:06:20|98.99|98.89|98.95|98.74|98.99|98.89|98.95|98.73|20283
1645711590000|2022-02-24 14:06:30|98.94|98.83|98.9|98.84|98.95|98.84|98.9|98.74|2032
1645711600000|2022-02-24 14:06:40|98.89|98.74|98.56|98.5|98.89|98.74|98.49|98.37|43258
1645711610000|2022-02-24 14:06:50|98.57|98.51|98.73|98.6|98.97|98.95|98.57|98.45|50545
1645711620000|2022-02-24 14:07:00|98.77|98.66|98.96|98.77|98.96|98.8|98.73|98.57|37620
1645711630000|2022-02-24 14:07:10|98.89|98.75|98.71|98.58|98.89|98.79|98.66|98.5|13843
1645711640000|2022-02-24 14:07:20|98.7|98.51|98.67|98.5|98.7|98.57|98.67|98.5|201
1645711650000|2022-02-24 14:07:30|98.62|98.6|98.62|98.5|98.67|98.6|98.57|98.5|30004
1645711660000|2022-02-24 14:07:40|98.65|98.53|98.61|98.5|98.65|98.53|98.61|98.5|11163
1645711670000|2022-02-24 14:07:50|98.57|98.45|98.57|98.45|98.57|98.45|98.57|98.45|2310
1645711680000|2022-02-24 14:08:00|||||||||5651
1645711690000|2022-02-24 14:08:10|||||||||17865
1645711700000|2022-02-24 14:08:20|98.61|98.6|98.56|98.5|98.66|98.61|98.51|98.41|86897
1645711710000|2022-02-24 14:08:30|98.57|98.41|98.62|98.5|98.62|98.53|98.56|98.41|23048
1645711720000|2022-02-24 14:08:40|98.58|98.51|98.47|98.25|98.58|98.53|98.45|98.25|32196
1645711730000|2022-02-24 14:08:50|98.42|98.3|98.42|98.3|98.42|98.3|98.42|98.21|2052
1645711740000|2022-02-24 14:09:00|98.44|98.21|98.38|98.18|98.44|98.21|98.38|98.17|6210
1645711750000|2022-02-24 14:09:10|98.4|98.15|98.34|98.15|98.4|98.15|98.34|98.15|2141
1645711760000|2022-02-24 14:09:20|||||||||19314
1645711770000|2022-02-24 14:09:30|98.33|98.14|98.26|98.15|98.33|98.15|98.26|98.01|9725
1645711780000|2022-02-24 14:09:40|98.25|98.05|98.15|98|98.25|98.15|98.1|98|44893
1645711790000|2022-02-24 14:09:50|98.11|98.02|98.35|98.16|98.35|98.23|98.09|98|38575
1645711800000|2022-02-24 14:10:00|98.28|98.15|98.19|98.07|98.28|98.15|98.14|98|11502
1645711810000|2022-02-24 14:10:10|98.2|98.08|98.07|98|98.22|98.11|98.07|98|36341
1645711820000|2022-02-24 14:10:20|98.22|98.01|98.01|97.84|98.22|98.07|97.91|97.73|76277
1645711830000|2022-02-24 14:10:30|||||||||2178
1645711840000|2022-02-24 14:10:40|98|97.83|98.01|97.88|98.01|97.91|97.8|97.69|83826
1645711850000|2022-02-24 14:10:50|98.02|97.95|98.01|97.93|98.06|97.98|98.01|97.88|17909
1645711860000|2022-02-24 14:11:00|98|97.81|98.01|97.9|98.01|97.93|97.97|97.78|21829
1645711870000|2022-02-24 14:11:10|97.98|97.81|98.01|97.91|98.01|97.91|97.93|97.78|16975
1645711880000|2022-02-24 14:11:20|98|97.95|98.01|97.93|98.01|97.95|97.98|97.79|12826
1645711890000|2022-02-24 14:11:30|98|97.82|98.01|97.86|98.01|97.93|97.95|97.78|47708
1645711900000|2022-02-24 14:11:40|||||||||1005
1645711910000|2022-02-24 14:11:50|||||||||2018
1645711920000|2022-02-24 14:12:00|||||||||1005
1645711930000|2022-02-24 14:12:10|||||||||31582
1645711940000|2022-02-24 14:12:20|97.98|97.79|97.82|97.55|98.01|97.79|97.74|97.55|56656
1645711950000|2022-02-24 14:12:30|97.8|97.56|97.74|97.59|97.8|97.59|97.74|97.56|10904
1645711960000|2022-02-24 14:12:40|97.73||97.71||97.73||97.71||28287
1645711970000|2022-02-24 14:12:50|97.7|97.55|97.68|97.59|97.7|97.59|97.66|97.55|3648
1645711980000|2022-02-24 14:13:00|97.67|97.55|97.63|97.55|97.67|97.55|97.63|97.55|17570
1645711990000|2022-02-24 14:13:10|97.62|97.57|97.91|97.8|98.01|97.87|97.62|97.57|58283
1645712000000|2022-02-24 14:13:20|97.95||97.94||97.95||97.94||0
1645712010000|2022-02-24 14:13:30|97.95|97.81|98.12|98|98.12|98.02|97.95|97.81|77136
1645712020000|2022-02-24 14:13:40|98.1|97.89|97.93|97.81|98.12|97.91|97.93|97.73|9262
1645712030000|2022-02-24 14:13:50||97.82||97.85||97.85||97.82|5042
1645712040000|2022-02-24 14:14:00|97.99|97.82|98.06|97.93|98.08|98.01|97.91|97.78|25425
1645712050000|2022-02-24 14:14:10|||||||||5458
1645712060000|2022-02-24 14:14:20|98.08|97.94|98.15|98.01|98.19|98.09|98.08|97.94|21022
1645712070000|2022-02-24 14:14:30|98.11||98.11||98.11||98.11||15855
1645712080000|2022-02-24 14:14:40|98.15|98.1|98.15|98.02|98.15|98.1|98.15|98|2195
1645712090000|2022-02-24 14:14:50|98.11|98|98.1|98|98.11|98|98.1|98|8268
1645712100000|2022-02-24 14:15:00|98.04|97.89|97.83|97.74|98.08|97.89|97.83|97.73|35102
1645712110000|2022-02-24 14:15:10|97.82|97.73|97.74|97.55|97.84|97.73|97.74|97.55|48602
1645712120000|2022-02-24 14:15:20|97.73|97.56|97.66|97.45|97.73|97.59|97.66|97.45|13270
1645712130000|2022-02-24 14:15:30|97.65|97.49|97.69|97.64|97.7|97.66|97.65|97.49|7539
1645712140000|2022-02-24 14:15:40|97.67|97.53|97.47|97.37|97.67|97.62|97.44|97.26|10519
1645712150000|2022-02-24 14:15:50|97.44|97.28|98.08|97.79|98.15|97.88|97.43|97.28|72130
1645712160000|2022-02-24 14:16:00|98.07|97.75|98.01|97.89|98.15|97.92|97.96|97.67|12000
1645712170000|2022-02-24 14:16:10|98.15|98.1|98.01|97.92|98.15|98.1|97.99|97.71|63199
1645712180000|2022-02-24 14:16:20|97.99|97.82|98.01|97.84|98.01|97.93|97.96|97.71|7175
1645712190000|2022-02-24 14:16:30|98||98.01||98.01||98||3872
1645712200000|2022-02-24 14:16:40|||||||||11515
1645712210000|2022-02-24 14:16:50|||||||||12272
1645712220000|2022-02-24 14:17:00|98.03|97.92|98.01|97.92|98.07|98.01|97.96|97.71|121268
1645712230000|2022-02-24 14:17:10|98|97.76|98.01|97.81|98.01|97.93|98|97.66|16724
1645712240000|2022-02-24 14:17:20|97.99|97.85|98.01|97.88|98.01|97.88|97.99|97.85|17000
1645712250000|2022-02-24 14:17:30|||||||||8000
1645712260000|2022-02-24 14:17:40|||||||||5016
1645712280000|2022-02-24 14:18:00|98||98.01||98.01||98||4170
1645712290000|2022-02-24 14:18:10|98|97.77|98.01|97.89|98.01|97.93|97.9|97.77|25484
1645712300000|2022-02-24 14:18:20|98|97.81|98.01|97.89|98.01|97.89|97.95|97.81|5825
1645712310000|2022-02-24 14:18:30|||||||||5551
1645712320000|2022-02-24 14:18:40|98.05|97.95|98.03|97.98|98.05|97.98|98.03|97.95|44740
1645712330000|2022-02-24 14:18:50|98.01|97.89|98.04|97.96|98.04|97.96|98.01|97.89|33256
1645712340000|2022-02-24 14:19:00|98.01|97.92|98.01|97.93|98.04|97.94|97.99|97.92|13592
1645712350000|2022-02-24 14:19:10||97.92||97.94||97.94||97.92|17381
1645712360000|2022-02-24 14:19:20|97.97|97.92|98.01|97.92|98.01|97.94|97.97|97.92|44055
1645712370000|2022-02-24 14:19:30|97.99|97.89|97.95|97.81|97.99|97.89|97.95|97.81|14659
1645712380000|2022-02-24 14:19:40||97.82||97.81||97.82||97.81|4668
1645712390000|2022-02-24 14:19:50|97.88|97.8|97.67|97.42|97.88|97.8|97.67|97.42|51686
1645712400000|2022-02-24 14:20:00|97.63|97.34|97.48|97.36|97.63|97.42|97.48|97.27|4010
1645712410000|2022-02-24 14:20:10|97.45|97.27|97.29|97.18|97.45|97.33|97.29|97.06|25037
1645712420000|2022-02-24 14:20:20|97.34|97.19|97.32|97.21|97.34|97.28|97.32|97.18|54734
1645712430000|2022-02-24 14:20:30|97.29|97.18|97.29|97.18|97.29|97.2|97.29|97.18|13904
1645712440000|2022-02-24 14:20:40|97.32|97.2|97.08|96.89|97.37|97.33|96.94|96.79|196741
1645712450000|2022-02-24 14:20:50|||||||||12297
1645712460000|2022-02-24 14:21:00|97.16|97.13|97.07|96.88|97.16|97.13|97.07|96.85|26952
1645712470000|2022-02-24 14:21:10|||||||||18290
1645712480000|2022-02-24 14:21:20|97.08|96.89|97.16|97|97.16|97.11|97.08|96.86|28534
1645712490000|2022-02-24 14:21:30|97.13|97.01|97.16|97.07|97.16|97.13|97.1|97.01|6129
1645712500000|2022-02-24 14:21:40|97.13|97.06|97.38|97.26|97.44|97.38|97.05|96.84|264580
1645712510000|2022-02-24 14:21:50||97.14||97.14||97.23||97.14|15668
1645712520000|2022-02-24 14:22:00||97.18||97.3||97.3||97.14|56509
1645712530000|2022-02-24 14:22:10|97.39|97.34|97.5|97.4|97.64|97.55|97.39|97.34|30080
1645712540000|2022-02-24 14:22:20|97.44|97.41|97.46|97.38|97.64|97.5|97.44|97.38|28309
1645712550000|2022-02-24 14:22:30|97.48|97.31|97.64|97.52|97.64|97.56|97.42|97.18|39252
1645712560000|2022-02-24 14:22:40|97.63|97.42|97.62|97.5|97.74|97.65|97.62|97.38|29161
1645712570000|2022-02-24 14:22:50|97.63|97.67|97.68|97.55|97.7|97.67|97.62|97.42|64486
1645712580000|2022-02-24 14:23:00|97.7|97.56|97.74|97.62|97.74|97.67|97.69|97.53|13835
1645712590000|2022-02-24 14:23:10|97.72|97.65|97.69|97.5|97.72|97.7|97.69|97.5|35349
1645712600000|2022-02-24 14:23:20|97.72|97.72|97.74|97.65|97.74|97.72|97.71|97.53|32487
1645712610000|2022-02-24 14:23:30|97.71|97.61|97.73|97.55|97.74|97.71|97.71|97.51|11202
1645712620000|2022-02-24 14:23:40|97.74|97.54|97.49|97.39|97.74|97.56|97.49|97.34|30454
1645712630000|2022-02-24 14:23:50|97.48|97.38|97.49|97.43|97.49|97.44|97.47|97.35|54917
1645712640000|2022-02-24 14:24:00|97.47|97.38|97.62|97.52|97.63|97.55|97.47|97.38|36858
1645712650000|2022-02-24 14:24:10|97.75|97.53|97.67|97.52|97.77|97.55|97.67|97.52|407
1645712660000|2022-02-24 14:24:20|97.66|97.6|97.67|97.51|97.67|97.61|97.62|97.51|5132
1645712670000|2022-02-24 14:24:30|97.62|97.5|97.75|97.67|97.82|97.69|97.62|97.5|39540
1645712680000|2022-02-24 14:24:40||97.69||97.67||97.69||97.67|20
1645712690000|2022-02-24 14:24:50|97.73|97.58|97.8|97.71|97.8|97.73|97.73|97.58|14951
1645712700000|2022-02-24 14:25:00|97.82|97.73|97.82|97.77|97.82|97.78|97.8|97.71|12897
1645712710000|2022-02-24 14:25:10|97.85|97.79|97.87|97.75|97.91|97.86|97.85|97.75|20250
1645712720000|2022-02-24 14:25:20|97.83|97.78|97.69|97.54|97.91|97.78|97.69|97.54|72488
1645712730000|2022-02-24 14:25:30|97.78|97.57|97.7|97.58|97.78|97.6|97.65|97.5|5191
1645712740000|2022-02-24 14:25:40||97.51||97.51||97.61||97.51|6108
1645712750000|2022-02-24 14:25:50|97.69|97.5|97.73|97.61|97.74|97.7|97.66|97.5|27748
1645712760000|2022-02-24 14:26:00|97.7|97.6|97.61|97.5|97.7|97.6|97.61|97.45|5091
1645712770000|2022-02-24 14:26:10|97.66||97.62||97.66||97.62||497
1645712780000|2022-02-24 14:26:20|97.61|97.49|97.57|97.44|97.61|97.49|97.57|97.41|2010
1645712790000|2022-02-24 14:26:30|97.56|97.41|97.46|97.38|97.56|97.42|97.44|97.37|58867
1645712800000|2022-02-24 14:26:40|97.48|97.39|97.51|97.4|97.91|97.6|97.48|97.39|91245
1645712810000|2022-02-24 14:26:50|97.52|97.41|97.79|97.6|97.91|97.6|97.49|97.41|10509
1645712820000|2022-02-24 14:27:00||97.59||97.65||97.65||97.59|9852
1645712830000|2022-02-24 14:27:10||97.66||97.6||97.66||97.6|29353
1645712840000|2022-02-24 14:27:20|97.85|97.61|97.77|97.65|97.85|97.8|97.76|97.61|37012
1645712850000|2022-02-24 14:27:30|97.79|97.61|97.79|97.69|97.79|97.78|97.78|97.61|8986
1645712860000|2022-02-24 14:27:40|||||||||7520
1645712870000|2022-02-24 14:27:50|||||||||10999
1645712880000|2022-02-24 14:28:00|97.77|97.63|97.97|97.86|97.98|97.95|97.77|97.63|57967
1645712890000|2022-02-24 14:28:10|98.05|97.91|98.05|97.96|98.05|97.96|98.02|97.84|1
1645712900000|2022-02-24 14:28:20|98.01|97.97|97.99|97.8|98.01|97.97|97.99|97.8|50436
1645712910000|2022-02-24 14:28:30|98.05|97.89|98.03|97.92|98.05|98|98.03|97.86|3000
1645712920000|2022-02-24 14:28:40|97.98|97.86|97.99|97.88|98.03|97.92|97.95|97.8|7428
1645712930000|2022-02-24 14:28:50|98.01|97.89|98.02|97.92|98.05|98.03|98.01|97.88|34302
1645712940000|2022-02-24 14:29:00|98.01|97.88|97.81|97.67|98.05|97.93|97.77|97.62|34888
1645712950000|2022-02-24 14:29:10|97.7|97.65|98.05|97.71|98.05|97.8|97.7|97.6|55683
1645712960000|2022-02-24 14:29:20|97.92|97.68|97.92|97.84|98.05|97.84|97.9|97.68|26252
1645712970000|2022-02-24 14:29:30|97.9||97.9||97.9||97.9||0
1645712980000|2022-02-24 14:29:40||97.85||97.85||97.85||97.85|622
1645712990000|2022-02-24 14:29:50|97.87|97.77|97.82|97.73|97.9|97.79|97.82|97.71|9998
1645713000000|2022-02-24 14:30:00|97.79|97.71|97.8|97.71|97.82|97.76|97.69|97.6|31187
1645713010000|2022-02-24 14:30:10|97.76|97.69|97.76|97.69|97.78|97.76|97.73|97.6|28194
1645713020000|2022-02-24 14:30:20|97.78|97.71|98.21|98.13|98.21|98.13|97.78|97.69|62215
1645713030000|2022-02-24 14:30:30|98.19|97.97|98.07|97.94|98.21|98.17|97.96|97.87|104583
1645713040000|2022-02-24 14:30:40|98.2|98.1|98.15|97.94|98.21|98.12|98.13|97.93|41576
1645713050000|2022-02-24 14:30:50|98.17|98|98.24|98.01|98.3|98.21|98.15|98|16222
1645713060000|2022-02-24 14:31:00|98.22|98.12|98.24|98.2|98.3|98.24|98.22|98.12|23194
1645713070000|2022-02-24 14:31:10|98.27|98.13|98.23|98.01|98.27|98.24|98.16|98|5433
1645713080000|2022-02-24 14:31:20|98.14|98.02|98.15|98.02|98.28|98.14|98.11|98|13485
1645713090000|2022-02-24 14:31:30|98.14|98.03|98.09|98|98.14|98.13|98.09|98|15144
1645713100000|2022-02-24 14:31:40|98.06|98.01|98.23|98.15|98.25|98.15|98.06|98|29087
1645713110000|2022-02-24 14:31:50|98.17|98.04|98.23|98.09|98.31|98.3|98.06|98|56502
1645713120000|2022-02-24 14:32:00|98.22|98.11|98.19|98.04|98.22|98.12|98.19|98|7298
1645713130000|2022-02-24 14:32:10|98.22|98.05|98.24|98.1|98.29|98.25|98.14|98.01|25197
1645713140000|2022-02-24 14:32:20|98.23|98.13|98.2|98.07|98.23|98.13|98.2|98.01|18463
1645713150000|2022-02-24 14:32:30|98.22|98.04|98.11|98.08|98.24|98.22|98.08|98|46617
1645713160000|2022-02-24 14:32:40|98.1|98.02|98.12|98.02|98.31|98.13|98.06|98|141254
1645713170000|2022-02-24 14:32:50|98.13|98|98.15|98.09|98.31|98.24|98.13|98|127733
1645713180000|2022-02-24 14:33:00|98.14|98.04|98.12|98.02|98.14|98.09|98.09|98.01|7780
1645713190000|2022-02-24 14:33:10|98.15|98.03|98.22|98.16|98.31|98.16|98.15|98.03|50631
1645713200000|2022-02-24 14:33:20|98.2|98.07|98.04|98|98.2|98.16|98.04|98|24207
1645713210000|2022-02-24 14:33:30|98.05|97.94|98.04|97.99|98.07|97.99|97.97|97.86|2775
1645713220000|2022-02-24 14:33:40|98.05|98.01|98.16|98.06|98.18|98.16|98.04|98.01|71363
1645713230000|2022-02-24 14:33:50|98.18|98.07|98.22|98.16|98.22|98.18|98.13|98.01|38643
1645713240000|2022-02-24 14:34:00|98.2|98.1|98.28|98.18|98.39|98.33|98.16|98.04|43607
1645713250000|2022-02-24 14:34:10|98.38|98.28|98.23|98.1|98.39|98.28|98.23|98.07|17828
1645713260000|2022-02-24 14:34:20|98.29|98.3|98.35|98.15|98.35|98.3|98.23|98.1|26493
1645713270000|2022-02-24 14:34:30|98.22|98.16|98.16|98.06|98.38|98.16|98.13|98.02|12947
1645713280000|2022-02-24 14:34:40|98.31|98.2|98.24|98.1|98.39|98.25|98.14|98.04|34221
1645713290000|2022-02-24 14:34:50|98.28|98.09|98.19|98.14|98.28|98.14|98.18|98.04|6230
1645713300000|2022-02-24 14:35:00|98.2|98.16|98.16|98.09|98.39|98.2|98.15|98.06|137664
1645713310000|2022-02-24 14:35:10|98.32|98.1|98.23|98.17|98.39|98.25|98.12|98.01|52626
1645713320000|2022-02-24 14:35:20|98.39|98.18|98.34|98.22|98.39|98.36|98.25|98.16|58837
1645713330000|2022-02-24 14:35:30|98.39|98.25|98.33|98.25|98.39|98.36|98.3|98.25|36941
1645713340000|2022-02-24 14:35:40|98.39|98.26|98.39|98.27|98.39|98.28|98.32|98.25|1678
1645713350000|2022-02-24 14:35:50|98.42|98.32|98.38|98.3|98.42|98.35|98.38|98.25|39797
1645713360000|2022-02-24 14:36:00|98.37|98.31|98.37|98.32|98.42|98.34|98.37|98.3|25795
1645713370000|2022-02-24 14:36:10|98.33|98.3|98.39|98.32|98.42|98.4|98.33|98.25|67324
1645713380000|2022-02-24 14:36:20|98.41|98.28|98.37|98.29|98.42|98.4|98.36|98.28|32460
1645713390000|2022-02-24 14:36:30|98.36|98.27|98.4|98.3|98.4|98.38|98.35|98.27|150661
1645713400000|2022-02-24 14:36:40|98.35|98.28|98.75|98.68|98.77|98.68|98.35|98.27|69428
1645713410000|2022-02-24 14:36:50|98.77|98.71|98.93|98.81|99.01|98.81|98.77|98.68|5269
1645713420000|2022-02-24 14:37:00||98.82||98.82||98.82||98.82|3067
1645713430000|2022-02-24 14:37:10|98.92|98.84|98.95|98.78|99.14|99.12|98.92|98.77|77733
1645713440000|2022-02-24 14:37:20|99.1|98.9|99.17|99.1|99.17|99.1|99.08|98.81|16250
1645713450000|2022-02-24 14:37:30|99.21|99.11|99.16|99.09|99.21|99.2|99.08|99|46246
1645713460000|2022-02-24 14:37:40|99.15|99.11|99.15|99.06|99.21|99.13|99.1|99|72828
1645713470000|2022-02-24 14:37:50||99||99.01||99.01||99|19064
1645713480000|2022-02-24 14:38:00||99||99.01||99.01||99|18631
1645713490000|2022-02-24 14:38:10||99.02||99.02||99.02||99.02|991
1645713500000|2022-02-24 14:38:20|99.12|99.01|99.04|98.86|99.12|99.03|98.86|98.74|50399
1645713510000|2022-02-24 14:38:30|99|98.88|99.04|98.97|99.12|99.02|98.91|98.86|32578
1645713520000|2022-02-24 14:38:40|99.11|99|99.16|99.1|99.21|99.16|99.11|98.92|16774
1645713530000|2022-02-24 14:38:50|99.12|99.04|99.1|98.99|99.21|99.15|99.09|98.95|16184
1645713540000|2022-02-24 14:39:00||98.98||98.97||98.98||98.89|14868
1645713550000|2022-02-24 14:39:10|||||||||35720
1645713560000|2022-02-24 14:39:20|99.05|98.92|99.02|98.92|99.05|98.98|99.02|98.92|13019
1645713570000|2022-02-24 14:39:30||98.98||98.92||98.98||98.92|23853
1645713580000|2022-02-24 14:39:40|99|98.93|99.1|98.98|99.1|99.02|98.97|98.86|72861
1645713590000|2022-02-24 14:39:50|99.08|98.99|99.14|99.08|99.2|99.08|99.08|98.98|7054
1645713600000|2022-02-24 14:40:00|99.21|99.09|99.26|99.17|99.26|99.19|99.14|99.09|35180
1645713610000|2022-02-24 14:40:10|99.31|99.26|99.3|99.19|99.31|99.26|99.26|99.15|3903
1645713620000|2022-02-24 14:40:20|99.27||99.27||99.27||99.27||2989
1645713630000|2022-02-24 14:40:30|99.25|99.15|99.14|99.04|99.29|99.15|99.09|98.92|48490
1645713640000|2022-02-24 14:40:40|99.15|99.02|98.91|98.81|99.15|99.02|98.91|98.8|66271
1645713650000|2022-02-24 14:40:50|98.94|98.8|99.01|98.88|99.01|98.89|98.94|98.8|8799
1645713660000|2022-02-24 14:41:00|99.03|98.89|98.98|98.9|99.15|98.98|98.94|98.83|8594
1645713670000|2022-02-24 14:41:10||98.84||98.84||98.88||98.81|7567
1645713680000|2022-02-24 14:41:20|98.99|98.85|98.96|98.89|98.99|98.95|98.91|98.83|16983
1645713690000|2022-02-24 14:41:30|98.94|98.91|99.12|99.02|99.15|99.02|98.94|98.86|26963
1645713700000|2022-02-24 14:41:40|99.15|99.06|99.14|99.08|99.15|99.1|99.14|99.02|16023
1645713710000|2022-02-24 14:41:50|99.13|99.09|99.11|99.04|99.15|99.09|99.06|98.92|12071
1645713720000|2022-02-24 14:42:00|99.09|99.01|99.04|98.97|99.11|99.02|99.01|98.9|7012
1645713730000|2022-02-24 14:42:10|99.02|98.9|99.04|98.92|99.04|98.94|99.02|98.9|12673
1645713740000|2022-02-24 14:42:20|98.99|98.9|99|98.89|99.04|98.96|98.91|98.83|41280
1645713750000|2022-02-24 14:42:30|||||||||15665
1645713760000|2022-02-24 14:42:40|99.04|98.94|99.02|98.98|99.04|99|99|98.94|12551
1645713770000|2022-02-24 14:42:50|99.01|98.89|98.99|98.9|99.01|98.98|98.99|98.85|17522
1645713780000|2022-02-24 14:43:00|98.98|98.85|98.99|98.91|99.01|99|98.81|98.71|75487
1645713790000|2022-02-24 14:43:10|99.01|98.86|99.01|98.98|99.06|98.98|98.97|98.86|16547
1645713800000|2022-02-24 14:43:20||98.97||98.91||98.97||98.91|5579
1645713810000|2022-02-24 14:43:30|98.97|98.92|98.98|98.93|99.01|98.95|98.97|98.92|16500
1645713820000|2022-02-24 14:43:40|98.99|98.94|99.01|98.92|99.11|99.05|98.99|98.91|103273
1645713830000|2022-02-24 14:43:50|98.98|98.91|99|98.91|99.03|98.97|98.98|98.91|2032
1645713840000|2022-02-24 14:44:00|98.99|98.92|99.3|99.14|99.34|99.31|98.99|98.91|320046
1645713850000|2022-02-24 14:44:10|99.26|99.16|99.34|99.29|99.34|99.29|99.24|99.16|15185
1645713860000|2022-02-24 14:44:20|99.3|99.24|99.3|99.24|99.34|99.3|99.3|99.18|42846
1645713870000|2022-02-24 14:44:30|99.29|99.19|99.29|99.23|99.29|99.26|99.29|99.16|8018
1645713880000|2022-02-24 14:44:40|99.3|99.26|99.48|99.38|99.48|99.44|99.3|99.24|46862
1645713890000|2022-02-24 14:44:50|99.46|99.36|99.46|99.41|99.46|99.43|99.45|99.34|7455
1645713900000|2022-02-24 14:45:00|99.44|99.36|99.35|99.28|99.44|99.36|99.33|99.22|21975
1645713910000|2022-02-24 14:45:10|99.39|99.35|99.46|99.35|99.47|99.39|99.34|99.28|16565
1645713920000|2022-02-24 14:45:20|99.45|99.36|99.46|99.36|99.46|99.44|99.42|99.36|31992
1645713930000|2022-02-24 14:45:30|99.47|99.37|99.45|99.37|99.47|99.42|99.45|99.37|14302
1645713940000|2022-02-24 14:45:40|99.41|99.36|99.12|99.04|99.41|99.36|99.08|99.02|96309
1645713950000|2022-02-24 14:45:50|99.13|99.06|99.45|99.38|99.48|99.46|99.13|99.06|49944
1645713960000|2022-02-24 14:46:00|99.48|99.35|99.53|99.46|99.54|99.51|99.48|99.33|22802
1645713970000|2022-02-24 14:46:10|99.54|99.39|99.63|99.54|99.63|99.54|99.39|99.38|17905
1645713980000|2022-02-24 14:46:20|99.62|99.55|99.75|99.71|99.75|99.71|99.62|99.54|35616
1645713990000|2022-02-24 14:46:30|99.77|99.67|99.76|99.65|99.88|99.86|99.72|99.57|56639
1645714000000|2022-02-24 14:46:40|99.73|99.57|99.86|99.8|99.88|99.81|99.68|99.57|15187
1645714010000|2022-02-24 14:46:50|99.88|99.81|99.89|99.82|100|99.88|99.88|99.77|17959
1645714020000|2022-02-24 14:47:00|99.87|99.79|99.81|99.73|99.89|99.79|99.81|99.73|14299
1645714030000|2022-02-24 14:47:10||99.65||99.68||99.68||99.62|7843
1645714040000|2022-02-24 14:47:20|99.84|99.72|99.77|99.69|99.87|99.78|99.76|99.65|138911
1645714050000|2022-02-24 14:47:30|99.81|99.84|99.9|99.72|99.97|99.9|99.74|99.61|102615
1645714060000|2022-02-24 14:47:40|99.83|99.69|99.81|99.7|99.9|99.74|99.78|99.68|29029
1645714070000|2022-02-24 14:47:50|99.8|99.73|99.69|99.61|99.81|99.73|99.69|99.61|40074
1645714080000|2022-02-24 14:48:00|99.68|99.58|99.56|99.47|99.68|99.58|99.45|99.32|47010
1645714090000|2022-02-24 14:48:10|99.58|99.56|99.64|99.53|99.7|99.63|99.55|99.44|16044
1645714100000|2022-02-24 14:48:20|99.66|99.54|99.68|99.61|99.69|99.61|99.66|99.54|25128
1645714110000|2022-02-24 14:48:30|99.67|99.59|99.66|99.59|99.69|99.66|99.64|99.53|12737
1645714120000|2022-02-24 14:48:40|99.69|99.68|99.72|99.66|99.78|99.7|99.66|99.57|71303
1645714130000|2022-02-24 14:48:50|||||||||2218
1645714140000|2022-02-24 14:49:00|99.68|99.68|99.67|99.62|99.68|99.68|99.67|99.56|5292
1645714150000|2022-02-24 14:49:10|99.68|99.56|99.53|99.46|99.68|99.56|99.48|99.42|22347
1645714160000|2022-02-24 14:49:20|99.54|99.42|99.64|99.56|99.69|99.61|99.54|99.42|70544
1645714170000|2022-02-24 14:49:30|99.67|99.57|99.67|99.6|99.72|99.69|99.67|99.57|20364
1645714180000|2022-02-24 14:49:40|99.66|99.57|99.78|99.68|99.78|99.68|99.65|99.57|41336
1645714190000|2022-02-24 14:49:50|99.88|99.71|99.87|99.79|99.9|99.79|99.87|99.71|7136
1645714200000|2022-02-24 14:50:00|99.9|99.77|99.85|99.78|99.9|99.8|99.84|99.76|38638
1645714210000|2022-02-24 14:50:10|99.9|99.86|99.89|99.81|99.94|99.88|99.84|99.76|68731
1645714220000|2022-02-24 14:50:20|99.93|99.83|99.95|99.89|99.98|99.95|99.86|99.77|74623
1645714230000|2022-02-24 14:50:30|99.94|99.88|99.98|99.92|100.1|100|99.93|99.81|78276
1645714240000|2022-02-24 14:50:40|99.96|99.93|100|99.94|100.1|100.04|99.95|99.83|153546
1645714250000|2022-02-24 14:50:50|99.98|99.95|100.02|99.97|100.02|99.99|99.98|99.94|64703
1645714260000|2022-02-24 14:51:00|100|99.96|99.97|99.9|100.02|100|99.93|99.87|37430
1645714270000|2022-02-24 14:51:10|100|99.92|100.08|99.98|100.18|100.1|100|99.92|47855
1645714280000|2022-02-24 14:51:20|100.1|100.02|100.08|99.97|100.26|100.12|100.08|99.97|12302
1645714290000|2022-02-24 14:51:30|100.12|100.2|100.2|100.12|100.24|100.2|100.12|99.97|28315
1645714300000|2022-02-24 14:51:40|100.24|100.14|100.36|100.26|100.44|100.38|100.24|100.14|35494
1645714310000|2022-02-24 14:51:50|100.38|100.3|100.38|100.28|100.44|100.38|100.38|100.26|24424
1645714320000|2022-02-24 14:52:00|100.34|100.26|100.34|100.24|100.34|100.26|100.34|100.22|5697
1645714330000|2022-02-24 14:52:10|100.38|100.26|100.28|100.1|100.38|100.26|100.28|100.1|34539
1645714340000|2022-02-24 14:52:20|100.26|100.2|100.2|100.08|100.26|100.2|100.2|100.06|8347
1645714350000|2022-02-24 14:52:30|100.22|100.14|100.2|100.08|100.22|100.16|100.2|100.08|10782
1645714360000|2022-02-24 14:52:40|100.22|100.16|100.6|100.5|100.6|100.5|100.22|100.16|52378
1645714370000|2022-02-24 14:52:50|100.58|100.52|100.74|100.68|100.84|100.76|100.58|100.52|47099
1645714380000|2022-02-24 14:53:00|100.78|100.7|100.94|100.82|101|100.82|100.78|100.7|7217
1645714390000|2022-02-24 14:53:10|100.92|100.84|100.88|100.82|100.92|100.84|100.88|100.82|12113
1645714400000|2022-02-24 14:53:20|100.86|100.8|100.88|100.82|100.9|100.84|100.84|100.8|37977
1645714410000|2022-02-24 14:53:30|100.9|100.84|100.86|100.82|100.9|100.84|100.86|100.82|7002
1645714420000|2022-02-24 14:53:40|100.88|100.86|100.84|100.7|100.98|100.9|100.74|100.64|112382
1645714430000|2022-02-24 14:53:50|100.82|100.66|100.66|100.58|100.84|100.66|100.66|100.54|35426
1645714440000|2022-02-24 14:54:00|100.64|100.52|100.48|100.38|100.64|100.52|100.48|100.38|29527
1645714450000|2022-02-24 14:54:10|||||||||11515
1645714460000|2022-02-24 14:54:20|100.5|100.42|100.38|100.32|100.62|100.52|100.38|100.22|44457
1645714470000|2022-02-24 14:54:30|100.4|100.34|100.44|100.38|100.86|100.58|100.4|100.34|26522
1645714480000|2022-02-24 14:54:40|100.42|100.34|100.26|100.18|100.44|100.36|100.26|100.16|35916
1645714490000|2022-02-24 14:54:50|100.28|100.2|100.4|100.18|100.44|100.32|100.26|100.18|31748
1645714500000|2022-02-24 14:55:00|100.44|100.2|100.36|100.26|100.44|100.26|100.36|100.2|8235
1645714510000|2022-02-24 14:55:10|100.4||100.38||100.4||100.38||40996
1645714520000|2022-02-24 14:55:20|100.36|100.22|100.12|100.02|100.36|100.28|100.12|100|33716
1645714530000|2022-02-24 14:55:30|100.08|100|100.08|99.92|100.08|100|100.04|99.87|18644
1645714540000|2022-02-24 14:55:40|100.16|99.93|100.12|100.02|100.18|100.1|100.12|99.93|21655
1645714550000|2022-02-24 14:55:50|100.1|100|100.12|99.98|100.12|100|100.06|99.9|11592
1645714560000|2022-02-24 14:56:00|100.14|99.99|100.46|100.38|100.5|100.4|100.14|99.99|31786
1645714570000|2022-02-24 14:56:10|100.48|100.36|100.58|100.48|100.7|100.52|100.48|100.36|29374
1645714580000|2022-02-24 14:56:20|100.62|100.5|100.4|100.3|100.62|100.54|100.36|100.28|6643
1645714590000|2022-02-24 14:56:30|100.36|100.28|100.48|100.38|100.48|100.38|100.36|100.28|33968
1645714600000|2022-02-24 14:56:40|100.44|100.4|100.4|100.3|100.52|100.5|100.36|100.28|40470
1645714610000|2022-02-24 14:56:50|100.38|100.34|100.38|100.3|100.4|100.34|100.38|100.3|24539
1645714620000|2022-02-24 14:57:00|100.4|100.34|100.44|100.34|100.52|100.42|100.4|100.34|34513
1645714630000|2022-02-24 14:57:10|100.42|100.36|100.66|100.54|100.76|100.7|100.42|100.36|305131
1645714640000|2022-02-24 14:57:20|100.68|100.56|100.84|100.76|100.88|100.78|100.68|100.56|40760
1645714650000|2022-02-24 14:57:30|100.82|100.78|100.8|100.68|100.88|100.8|100.8|100.68|15114
1645714660000|2022-02-24 14:57:40|100.86|100.7|100.72|100.64|100.88|100.82|100.66|100.6|22991
1645714670000|2022-02-24 14:57:50|100.7|100.66|100.76|100.7|100.76|100.7|100.7|100.6|11515
1645714680000|2022-02-24 14:58:00|100.74|100.68|100.68|100.62|100.74|100.68|100.62|100.5|24260
1645714690000|2022-02-24 14:58:10|100.66|100.64|100.68|100.62|100.68|100.64|100.64|100.54|11090
1645714700000|2022-02-24 14:58:20|100.72|100.64|100.9|100.84|101|100.9|100.72|100.64|22399
1645714710000|2022-02-24 14:58:30|100.88|100.86|100.98|100.94|100.98|100.94|100.88|100.84|20274
1645714720000|2022-02-24 14:58:40|100.96|100.92|100.94|100.82|101.2|101.04|100.82|100.7|176797
1645714730000|2022-02-24 14:58:50|100.98|100.84|100.94|100.82|101.02|100.92|100.94|100.82|15665
1645714740000|2022-02-24 14:59:00|100.96|100.84|100.98|100.86|101|100.94|100.94|100.82|20959
1645714750000|2022-02-24 14:59:10|100.92|100.88|100.96|100.9|100.98|100.9|100.92|100.82|40951
1645714760000|2022-02-24 14:59:20|100.94|100.98|101.18|101.1|101.2|101.14|100.94|100.98|42117
1645714770000|2022-02-24 14:59:30|101.2|101.08|101.2|101.14|101.2|101.14|101.2|101.04|20702
1645714780000|2022-02-24 14:59:40|101.18|101.12|101.08|101.02|101.2|101.14|101.08|101.02|21266
1645714790000|2022-02-24 14:59:50|101.04|100.98|101.18|101.08|101.18|101.12|101.02|100.98|17388
1645714800000|2022-02-24 15:00:00|101.16|101.06|101.16|101.06|101.18|101.14|101.14|101.06|25896
1645714810000|2022-02-24 15:00:10|101.12|101.04|101.06|100.98|101.18|101.08|101|100.9|60857
1645714820000|2022-02-24 15:00:20|101.08|100.96|101.04|100.92|101.08|100.96|101.04|100.92|8986
1645714830000|2022-02-24 15:00:30|101|100.9|100.92|100.76|101|100.92|100.84|100.72|110785
1645714840000|2022-02-24 15:00:40|100.86|100.74|100.6|100.48|100.86|100.8|100.56|100.42|61787
1645714850000|2022-02-24 15:00:50|100.54|100.46|100.9|100.74|101.12|100.96|100.54|100.46|27431
1645714860000|2022-02-24 15:01:00|100.86|100.76|100.62|100.48|100.86|100.76|100.62|100.46|30512
1645714870000|2022-02-24 15:01:10|100.64|100.52|100.56|100.48|100.66|100.52|100.56|100.48|23865
1645714880000|2022-02-24 15:01:20|100.52|100.42|100.5|100.4|100.52|100.5|100.44|100.34|22983
1645714890000|2022-02-24 15:01:30|100.56|100.44|100.6|100.52|100.7|100.54|100.56|100.44|26756
1645714900000|2022-02-24 15:01:40|100.58|100.5|100.78|100.7|100.84|100.8|100.52|100.42|68490
1645714910000|2022-02-24 15:01:50|100.74|100.68|100.72|100.62|100.74|100.68|100.7|100.62|7894
1645714920000|2022-02-24 15:02:00|100.74|100.72|100.82|100.7|100.84|100.74|100.74|100.66|41444
1645714930000|2022-02-24 15:02:10|100.84|100.74|100.84|100.76|100.86|100.84|100.82|100.74|33654
1645714940000|2022-02-24 15:02:20|100.8|100.74|100.92|100.8|100.94|100.88|100.78|100.66|77524
1645714950000|2022-02-24 15:02:30|100.96|100.9|101.16|101.08|101.16|101.08|100.96|100.9|21822
1645714960000|2022-02-24 15:02:40|101.18|101.16|101.22|101.12|101.32|101.26|101.16|101.08|77785
1645714970000|2022-02-24 15:02:50||101.1||101.1||101.1||101.08|2000
1645714980000|2022-02-24 15:03:00|101.24|101.12|101.22|101.16|101.24|101.18|101.22|101.12|11683
1645714990000|2022-02-24 15:03:10|101.2|101.14|101.26|101.18|101.26|101.22|101.2|101.08|47500
1645715000000|2022-02-24 15:03:20|101.24||101.26||101.26||101.24||4319
1645715020000|2022-02-24 15:03:40|101.24|101.14|101.26|101.22|101.26|101.22|101.24|101.12|16028
1645715030000|2022-02-24 15:03:50|101.24|101.18|101|100.86|101.26|101.22|101|100.82|42615
1645715040000|2022-02-24 15:04:00|100.98|100.88|101.14|101.04|101.14|101.04|100.88|100.82|40634
1645715050000|2022-02-24 15:04:10|101.16|101.08|101.24|101.16|101.28|101.16|101.16|101.08|10000
1645715060000|2022-02-24 15:04:20|101.22|101.18|101.14|101.04|101.22|101.18|101.12|101.04|7019
1645715070000|2022-02-24 15:04:30|101.12|101.08|101.08|101.02|101.14|101.08|101.08|101|9406
1645715080000|2022-02-24 15:04:40|101.06|101|100.94|100.84|101.06|101.02|100.94|100.8|15653
1645715090000|2022-02-24 15:04:50|100.92|100.86|100.88|100.84|100.94|100.88|100.88|100.84|8943
1645715100000|2022-02-24 15:05:00|100.9|100.86|100.94|100.86|101.02|100.92|100.9|100.84|18970
1645715110000|2022-02-24 15:05:10|100.9|100.82|100.96|100.88|100.98|100.92|100.86|100.7|12048
1645715120000|2022-02-24 15:05:20|100.94|100.9|100.9|100.82|101|100.98|100.9|100.82|40178
1645715130000|2022-02-24 15:05:30|100.88|100.76|100.84|100.76|100.94|100.82|100.78|100.62|35327
1645715140000|2022-02-24 15:05:40|100.82|100.78|100.88|100.82|101|100.88|100.82|100.78|27500
1645715150000|2022-02-24 15:05:50|100.86|100.78|100.82|100.76|100.86|100.78|100.82|100.76|26543
1645715160000|2022-02-24 15:06:00|100.84|100.78|101.02|100.9|101.02|100.9|100.82|100.78|61592
1645715170000|2022-02-24 15:06:10|101.04|100.92|101.26|101.16|101.26|101.2|100.96|100.9|14892
1645715180000|2022-02-24 15:06:20|101.22|101.12|101.1|100.98|101.26|101.16|101.1|100.98|4742
1645715190000|2022-02-24 15:06:30|101.12|101|101.28|101.2|101.28|101.26|101.1|101|46202
1645715200000|2022-02-24 15:06:40|101.26|101.16|101.34|101.26|101.44|101.4|101.24|101.16|21938
1645715210000|2022-02-24 15:06:50|101.4|101.28|101.52|101.36|101.52|101.4|101.34|101.26|49023
1645715220000|2022-02-24 15:07:00|101.5|101.38|101.68|101.56|101.74|101.64|101.48|101.36|59668
1645715230000|2022-02-24 15:07:10|101.64|101.58|101.62|101.5|101.64|101.58|101.62|101.4|5509
1645715240000|2022-02-24 15:07:20||101.46||101.46||101.46||101.44|3971
1645715250000|2022-02-24 15:07:30|101.68|101.48|101.64|101.6|101.68|101.62|101.62|101.44|81288
1645715260000|2022-02-24 15:07:40|101.68|101.62|101.66|101.56|101.68|101.64|101.66|101.56|24905
1645715270000|2022-02-24 15:07:50|101.68|101.58|101.48|101.38|101.68|101.62|101.44|101.32|24295
1645715280000|2022-02-24 15:08:00|101.46|101.4|101.54|101.48|101.56|101.5|101.44|101.34|38564
1645715290000|2022-02-24 15:08:10|101.56|101.5|101.6|101.56|101.66|101.56|101.56|101.48|27642
1645715300000|2022-02-24 15:08:20|101.66|101.58|101.76|101.64|101.76|101.68|101.64|101.54|31046
1645715310000|2022-02-24 15:08:30|101.68|101.6|101.88|101.78|101.88|101.78|101.66|101.6|23389
1645715320000|2022-02-24 15:08:40|101.9|101.82|101.92|101.82|101.98|101.88|101.9|101.82|1814
1645715330000|2022-02-24 15:08:50|101.9|101.78|101.86|101.76|101.9|101.82|101.84|101.74|9457
1645715340000|2022-02-24 15:09:00|101.82|101.72|101.8|101.7|101.82|101.72|101.78|101.66|600
1645715350000|2022-02-24 15:09:10|101.82|101.72|101.92|101.82|101.96|101.86|101.82|101.72|34129
1645715360000|2022-02-24 15:09:20|101.88|101.76|101.86|101.74|101.88|101.76|101.86|101.7|41914
1645715370000|2022-02-24 15:09:30|101.84|101.7|101.76|101.68|101.84|101.72|101.76|101.64|4487
1645715380000|2022-02-24 15:09:40|101.72|101.64|102|101.92|102|101.92|101.72|101.64|39744
1645715390000|2022-02-24 15:09:50|101.98|101.88|102|101.92|102|101.92|101.98|101.88|37664
1645715400000|2022-02-24 15:10:00|101.98|101.88|101.96|101.88|102.06|101.98|101.96|101.88|51700
1645715410000|2022-02-24 15:10:10|101.94|101.8|101.8|101.74|101.94|101.8|101.74|101.68|17873
1645715420000|2022-02-24 15:10:20|101.78|101.7|101.68|101.56|101.78|101.7|101.68|101.52|115396
1645715430000|2022-02-24 15:10:30|101.7|101.6|101.96|101.84|101.98|101.92|101.7|101.6|207738
1645715440000|2022-02-24 15:10:40|101.9|101.82|101.88|101.76|101.9|101.82|101.88|101.72|1892
1645715450000|2022-02-24 15:10:50|101.86|101.72|101.72|101.56|101.86|101.72|101.58|101.48|30137
1645715460000|2022-02-24 15:11:00|101.74|101.6|101.86|101.78|101.94|101.84|101.74|101.6|15611
1645715470000|2022-02-24 15:11:10|101.9|101.92|101.9|101.78|101.94|101.92|101.9|101.74|31538
1645715480000|2022-02-24 15:11:20|101.84|101.74|101.88|101.78|101.92|101.9|101.8|101.7|47350
1645715490000|2022-02-24 15:11:30|101.86|101.82|101.98|101.9|102.02|101.9|101.86|101.82|209639
1645715500000|2022-02-24 15:11:40|101.96|101.94|102.08|101.98|102.1|102.08|101.96|101.86|94142
1645715510000|2022-02-24 15:11:50|102.06|101.96|102.04|101.94|102.06|101.98|102.04|101.92|15384
1645715520000|2022-02-24 15:12:00|102.06|102|102.02|101.9|102.08|102|102.02|101.9|44078
1645715530000|2022-02-24 15:12:10|||||||||7970
1645715540000|2022-02-24 15:12:20|102|101.84|101.96|101.92|102|101.92|101.9|101.76|65876
1645715550000|2022-02-24 15:12:30|101.92|101.9|102.12|102.02|102.14|102.1|101.92|101.82|37174
1645715560000|2022-02-24 15:12:40|102.14|102.12|102.12|102.02|102.16|102.12|102.12|102.02|17441
1645715570000|2022-02-24 15:12:50|102.14|102.1|102.26|102.14|102.26|102.14|102.14|102.02|106140
1645715580000|2022-02-24 15:13:00|102.24|102.2|102.32|102.22|102.34|102.24|102.22|102.14|91881
1645715590000|2022-02-24 15:13:10|102.3|102.18|102.38|102.32|102.38|102.34|102.3|102.18|27919
1645715600000|2022-02-24 15:13:20|102.42|102.3|102.5|102.42|102.5|102.44|102.42|102.28|134713
1645715610000|2022-02-24 15:13:30|102.48|102.38|102.54|102.42|102.56|102.52|102.48|102.38|84604
1645715620000|2022-02-24 15:13:40|102.5|102.44|102.58|102.52|102.66|102.56|102.5|102.42|64036
1645715630000|2022-02-24 15:13:50|102.6|102.48|102.18|102.08|102.66|102.6|102.14|101.92|105085
1645715640000|2022-02-24 15:14:00|102.2|102.12|102.2|102.16|102.28|102.18|102.08|101.98|75769
1645715650000|2022-02-24 15:14:10|102.22|102.12|102.14|102.04|102.22|102.16|102.14|102.04|28982
1645715660000|2022-02-24 15:14:20|102.1|102.08|102.1|102.04|102.14|102.08|102.1|102.04|9856
1645715670000|2022-02-24 15:14:30||102.06||102.06||102.06||102.06|1496
1645715680000|2022-02-24 15:14:40|102.12|102.08|102.2|102.16|102.24|102.18|102.12|102.08|78069
1645715690000|2022-02-24 15:14:50||102.18||102.18||102.18||102.18|14705
1645715700000|2022-02-24 15:15:00|102.18|102.16|102.18|102.14|102.18|102.16|102.16|102.08|20255
1645715710000|2022-02-24 15:15:10|102.16|102.12|102.18|102.08|102.24|102.16|102.12|102.08|96538
1645715720000|2022-02-24 15:15:20|102.2|102.1|102.2|102.12|102.2|102.14|102.18|102.1|5159
1645715730000|2022-02-24 15:15:30|102.18|102.1|102.14|102.08|102.18|102.1|102.12|102.08|8088
1645715740000|2022-02-24 15:15:40|102.16|102.1|102.2|102.14|102.24|102.14|102.16|102.1|36104
1645715750000|2022-02-24 15:15:50|102.24|102.16|102.2|102.14|102.24|102.18|102.18|102.12|47067
1645715760000|2022-02-24 15:16:00||102.16||102.14||102.16||102.14|14055
1645715770000|2022-02-24 15:16:10|102.22|102.16|102.26|102.2|102.26|102.24|102.22|102.16|48420
1645715780000|2022-02-24 15:16:20|102.34|102.24|102.5|102.44|102.5|102.44|102.34|102.2|82682
1645715790000|2022-02-24 15:16:30|102.52|102.46|102.6|102.54|102.64|102.58|102.52|102.44|39495
1645715800000|2022-02-24 15:16:40|102.62|102.56|102.58|102.5|102.62|102.58|102.54|102.48|46907
1645715810000|2022-02-24 15:16:50|102.54|102.48|102.64|102.6|102.64|102.6|102.54|102.48|57021
1645715820000|2022-02-24 15:17:00|102.62|102.58|103|102.9|103|102.92|102.58|102.5|63519
1645715830000|2022-02-24 15:17:10|102.96|102.88|102.96|102.86|103|102.88|102.92|102.76|46526
1645715840000|2022-02-24 15:17:20|102.98|102.88|103.24|103.14|103.34|103.22|102.98|102.88|83965
1645715850000|2022-02-24 15:17:30|103.22|103.12|103.26|103.14|103.26|103.16|103.08|102.84|46017
1645715860000|2022-02-24 15:17:40|103.3|103.16|103.4|103.34|103.42|103.34|103.3|103.16|63791
1645715870000|2022-02-24 15:17:50|103.38|103.32|103.5|103.38|103.5|103.38|103.38|103.32|46643
1645715880000|2022-02-24 15:18:00|103.48|103.36|103.34|103.26|103.48|103.36|103.1|102.96|43502
1645715890000|2022-02-24 15:18:10|103.38|103.28|103.46|103.36|103.48|103.36|103.34|103.26|45196
1645715900000|2022-02-24 15:18:20|103.48|103.38|103.64|103.54|103.64|103.56|103.48|103.38|58375
1645715910000|2022-02-24 15:18:30|103.7|103.6|103.94|103.8|103.96|103.9|103.7|103.6|46236
1645715920000|2022-02-24 15:18:40|103.92|103.78|103.82|103.64|103.92|103.78|103.82|103.56|38886
1645715930000|2022-02-24 15:18:50||103.68||103.7||103.7||103.68|19983
1645715940000|2022-02-24 15:19:00|103.86|103.72|103.82|103.72|104|103.92|103.74|103.72|85869
1645715950000|2022-02-24 15:19:10|103.86|103.78|103.94|103.88|104|103.94|103.86|103.78|13650
1645715960000|2022-02-24 15:19:20|103.96|103.9|103.96|103.9|104.16|104.06|103.94|103.86|44939
1645715970000|2022-02-24 15:19:30|103.98|103.96|104|103.88|104.1|104.04|103.98|103.86|40487
1645715980000|2022-02-24 15:19:40|104.02|103.94|104.06|103.96|104.1|103.96|104.02|103.94|25450
1645715990000|2022-02-24 15:19:50|104.1|103.98|104.18|104.04|104.28|104.04|104.1|103.98|15134
1645716000000|2022-02-24 15:20:00|104.2|104.06|104.2|104.12|104.2|104.12|104.1|104.06|14694
1645716010000|2022-02-24 15:20:10|104.22|104.14|104.98|104.84|104.98|104.88|104.22|104.14|123729
1645716020000|2022-02-24 15:20:20|104.96|104.8|104.72|104.62|104.96|104.8|104.62|104.52|89439
1645716030000|2022-02-24 15:20:30|104.78|104.66|104.76|104.66|104.9|104.78|104.7|104.62|144955
1645716040000|2022-02-24 15:20:40|104.7|104.7|104.96|104.84|105|104.84|104.7|104.7|55578
1645716050000|2022-02-24 15:20:50|105|104.86|104.88|104.74|105|104.9|104.7|104.6|49408
1645716060000|2022-02-24 15:21:00|104.78|104.78|104.78|104.7|104.98|104.86|104.74|104.6|50815
1645716070000|2022-02-24 15:21:10|104.82|104.72|105.28|105.16|105.3|105.24|104.82|104.72|122955
1645716080000|2022-02-24 15:21:20|105.26|105.14|105.04|104.94|105.26|105.16|105|104.84|82470
1645716090000|2022-02-24 15:21:30|105.02|104.92|105|104.96|105.04|104.98|104.92|104.82|155946
1645716100000|2022-02-24 15:21:40|105.02|104.98|105.44|105.3|105.5|105.38|105|104.98|230261
1645716110000|2022-02-24 15:21:50|105.42|105.34|105.28|105.16|105.42|105.34|105.28|105.08|33504
1645716120000|2022-02-24 15:22:00|105.24|105.18|105.28|105.18|105.28|105.18|105.22|105|56248
1645716130000|2022-02-24 15:22:10|105.32|105.2|105.42|105.32|105.44|105.36|105.26|105.18|47736
1645716140000|2022-02-24 15:22:20|105.44|105.5|105.46|105.34|105.7|105.56|105.38|105.24|112300
1645716150000|2022-02-24 15:22:30|105.42|105.28|105.4|105.3|105.64|105.52|105.36|105.2|94532
1645716160000|2022-02-24 15:22:40|105.42|105.28|105.22|105.12|105.44|105.36|105.02|104.92|82823
1645716170000|2022-02-24 15:22:50|105.2|105.1|105.44|105.22|105.44|105.22|104.9|104.84|48521
1645716180000|2022-02-24 15:23:00|105.42|105.24|105.72|105.52|105.86|105.76|105.42|105.24|51394
1645716190000|2022-02-24 15:23:10|105.76|105.56|105.44|105.24|106.16|105.98|105.14|104.76|171088
1645716200000|2022-02-24 15:23:20|105.34|105.26|104.94|104.82|105.44|105.32|104.94|104.82|79855
1645716210000|2022-02-24 15:23:30|104.96|104.88|105.28|105.02|105.3|105.02|104.96|104.88|49504
1645716220000|2022-02-24 15:23:40|105.22|105|104.86|104.8|105.22|105.02|104.8|104.66|93179
1645716230000|2022-02-24 15:23:50|104.92|104.82|104.8|104.66|104.92|104.86|104.76|104.66|44418
1645716240000|2022-02-24 15:24:00|104.84|104.64|104.72|104.6|104.84|104.74|104.6|104.5|48541
1645716250000|2022-02-24 15:24:10|104.7|104.64|104.82|104.76|104.88|104.82|104.7|104.64|59933
1645716260000|2022-02-24 15:24:20|104.84|104.78|104.9|104.78|104.92|104.84|104.84|104.78|55122
1645716270000|2022-02-24 15:24:30|104.92|104.8|104.82|104.74|104.92|104.88|104.76|104.64|31665
1645716280000|2022-02-24 15:24:40|104.84|104.76|105.04|104.9|105.04|104.9|104.82|104.74|58036
1645716290000|2022-02-24 15:24:50|105|104.92|104.96|104.82|105|104.94|104.86|104.76|40634
1645716300000|2022-02-24 15:25:00|104.94|104.88|104.92|104.82|104.96|104.88|104.8|104.68|19819
1645716310000|2022-02-24 15:25:10|104.96|104.84|104.82|104.72|104.98|104.84|104.82|104.68|41613
1645716320000|2022-02-24 15:25:20|104.84|104.68|104.8|104.72|104.86|104.72|104.78|104.68|79729
1645716330000|2022-02-24 15:25:30|104.78|104.68|104.78|104.7|104.78|104.7|104.72|104.52|18351
1645716340000|2022-02-24 15:25:40|104.76|104.74|104.9|104.78|104.96|104.82|104.76|104.74|65173
1645716350000|2022-02-24 15:25:50|104.88|104.76|104.66|104.54|104.88|104.78|104.48|104.34|95367
1645716360000|2022-02-24 15:26:00|104.68|104.74|104.42|104.34|104.86|104.74|104.36|104.26|128456
1645716370000|2022-02-24 15:26:10|104.5|104.36|104.54|104.44|104.58|104.48|104.48|104.36|48068
1645716380000|2022-02-24 15:26:20|104.52|104.36|104.14|104.06|104.52|104.38|104.1|103.98|96632
1645716390000|2022-02-24 15:26:30|104.18|104.1|104.18|104.06|104.38|104.26|104.16|104.06|23911
1645716400000|2022-02-24 15:26:40|104.16|104.02|103.9|103.78|104.16|104.02|103.88|103.74|27928
1645716410000|2022-02-24 15:26:50|103.92|103.84|103.94|103.78|104.06|103.96|103.88|103.78|35353
1645716420000|2022-02-24 15:27:00|103.9|103.86|104.06|103.94|104.06|103.98|103.9|103.78|22669
1645716430000|2022-02-24 15:27:10|104.08|103.98|104.1|103.94|104.26|104.08|104.04|103.94|40093
1645716440000|2022-02-24 15:27:20|104.06|103.9|104.06|103.92|104.1|103.94|103.84|103.74|36054
1645716450000|2022-02-24 15:27:30|104.04|103.94|104.04|103.92|104.1|103.96|104.04|103.92|24351
1645716460000|2022-02-24 15:27:40|104.06|103.98|104.02|103.92|104.1|104.02|103.98|103.86|49799
1645716470000|2022-02-24 15:27:50|103.98|103.86|103.68|103.6|103.98|103.86|103.6|103.46|43036
1645716480000|2022-02-24 15:28:00|103.72|103.64|103.94|103.82|103.94|103.9|103.72|103.64|28149
1645716490000|2022-02-24 15:28:10|103.9|103.86|103.94|103.82|104.04|103.88|103.88|103.78|47526
1645716500000|2022-02-24 15:28:20|103.9|103.78|103.96|103.84|103.98|103.92|103.8|103.74|22609
1645716510000|2022-02-24 15:28:30|103.8|103.8|103.8|103.7|103.94|103.8|103.64|103.56|91778
1645716520000|2022-02-24 15:28:40|103.82|103.8|103.78|103.72|103.96|103.84|103.72|103.62|42141
1645716530000|2022-02-24 15:28:50|||||||||6214
1645716540000|2022-02-24 15:29:00|103.72|103.68|103.74|103.62|103.8|103.7|103.72|103.62|53359
1645716550000|2022-02-24 15:29:10|103.72|103.56|103.48|103.3|103.72|103.56|103.48|103.3|35230
1645716560000|2022-02-24 15:29:20|103.46|103.26|103.44|103.26|103.46|103.26|103.44|103.26|9916
1645716570000|2022-02-24 15:29:30|103.42|103.24|103.36|103.24|103.42|103.3|103.32|103.2|14670
1645716580000|2022-02-24 15:29:40|103.34|103.28|103.38|103.28|103.4|103.28|103.28|103.2|38446
1645716590000|2022-02-24 15:29:50|103.34|103.2|103.14|103.06|103.34|103.2|103.14|103.06|29951
1645716600000|2022-02-24 15:30:00|103.12|103|103.32|103.2|103.42|103.4|103.12|103|29192
1645716610000|2022-02-24 15:30:10|103.28|103.16|103.04|102.94|103.28|103.16|103.04|102.94|48382
1645716620000|2022-02-24 15:30:20|103.02|102.88|102.76|102.7|103.02|102.92|102.74|102.66|13116
1645716630000|2022-02-24 15:30:30|102.74|102.66|102.9|102.8|103|102.9|102.74|102.66|29011
1645716640000|2022-02-24 15:30:40|102.92|102.86|102.82|102.7|102.94|102.86|102.78|102.6|24327
1645716650000|2022-02-24 15:30:50|102.8|102.64|102.76|102.64|102.8|102.7|102.72|102.64|10180
1645716660000|2022-02-24 15:31:00|102.72|102.6|102.82|102.76|102.9|102.8|102.64|102.58|126226
1645716670000|2022-02-24 15:31:10|102.9|102.8|102.94|102.8|102.94|102.86|102.86|102.8|10766
1645716680000|2022-02-24 15:31:20|102.9||102.9||102.9||102.9||0
1645716690000|2022-02-24 15:31:30|102.86|102.84|102.9|102.82|102.9|102.88|102.86|102.76|31418
1645716700000|2022-02-24 15:31:40|102.94|102.88|103.06|102.98|103.24|103.16|102.9|102.88|84528
1645716710000|2022-02-24 15:31:50|103.1|102.96|103.06|102.96|103.1|102.96|103.06|102.96|120673
1645716720000|2022-02-24 15:32:00|103.08|103|103.32|103.26|103.32|103.26|103.08|103|194738
1645716730000|2022-02-24 15:32:10|103.3|103.24|103.3|103.18|103.3|103.24|103.26|103.18|5856
1645716740000|2022-02-24 15:32:20|103.32|103.2|103.12|103.02|103.32|103.28|103|102.92|35241
1645716750000|2022-02-24 15:32:30|103.1|102.98|103.16|103.06|103.16|103.06|103.04|102.92|35790
1645716760000|2022-02-24 15:32:40|103.14||103.14||103.14||103.14||4826
1645716770000|2022-02-24 15:32:50|103.16|103.16|103.14|103|103.22|103.18|103.14|103|54353
1645716780000|2022-02-24 15:33:00|103.16|103.08|103.3|103.12|103.32|103.2|103.16|103.08|54722
1645716790000|2022-02-24 15:33:10|103.28|103.22|103.08|102.92|103.28|103.22|103.08|102.92|37511
1645716800000|2022-02-24 15:33:20||102.94||103||103||102.92|44889
1645716810000|2022-02-24 15:33:30|103.1|103.02|103.26|103.18|103.28|103.22|103.1|103.02|41795
1645716820000|2022-02-24 15:33:40|103.24|103.16|103.18|103.04|103.24|103.16|103.12|103.02|20058
1645716830000|2022-02-24 15:33:50|103.16|103.08|103.3|103.22|103.32|103.26|103.1|103.08|50085
1645716840000|2022-02-24 15:34:00|103.28|103.18|103.32|103.2|103.32|103.24|103.18|103.04|22346
1645716850000|2022-02-24 15:34:10|103.36|103.24|103.52|103.42|103.56|103.46|103.32|103.24|17350
1645716860000|2022-02-24 15:34:20|103.56|103.44|103.72|103.62|103.72|103.7|103.56|103.44|40347
1645716870000|2022-02-24 15:34:30|103.68|103.6|103.98|103.9|104|103.9|103.66|103.54|94201
1645716880000|2022-02-24 15:34:40|104.06|103.92|104.04|103.98|104.1|104.02|103.98|103.92|32964
1645716890000|2022-02-24 15:34:50|104|103.96|104.08|103.98|104.08|103.98|103.92|103.84|29120
1645716900000|2022-02-24 15:35:00|104.1|104.02|104.22|104.14|104.76|104.4|104.08|103.96|70397
1645716910000|2022-02-24 15:35:10|104.18|104.12|104.14|104.04|104.18|104.12|104.1|103.98|8331
1645716920000|2022-02-24 15:35:20|104.08|104|104.14|104.06|104.22|104.1|104.02|103.9|48419
1645716930000|2022-02-24 15:35:30|104.22|104.14|104.3|104.22|104.3|104.22|104.22|104.1|6634
1645716940000|2022-02-24 15:35:40|104.28|104.18|104.24|104.14|104.3|104.24|104.24|104.1|20694
1645716950000|2022-02-24 15:35:50|104.18|104.1|104.24|104.1|104.24|104.14|104.16|104.06|4821
1645716960000|2022-02-24 15:36:00|104.2|104.12|104.22|104.14|104.28|104.16|104.14|104|191162
1645716970000|2022-02-24 15:36:10|104.24|104.16|104.24|104.16|104.24|104.22|104.22|104.16|13739
1645716980000|2022-02-24 15:36:20|104.26|104.18|104.24|104.16|104.26|104.2|104.24|104.16|27078
1645716990000|2022-02-24 15:36:30|104.22|104.14|104.24|104.16|104.26|104.18|104.2|104.14|20416
1645717000000|2022-02-24 15:36:40|104.22|104.18|104.24|104.18|104.24|104.18|104.22|104.18|25729
1645717010000|2022-02-24 15:36:50|104.26|104.2|104.28|104.22|104.28|104.24|104.26|104.2|11599
1645717020000|2022-02-24 15:37:00|104.26|104.2|104.3|104.22|104.34|104.28|104.26|104.2|25237
1645717030000|2022-02-24 15:37:10|104.28|104.24|104.56|104.44|104.56|104.44|104.28|104.24|37514
1645717040000|2022-02-24 15:37:20|104.58|104.5|104.72|104.66|104.72|104.68|104.56|104.5|76206
1645717050000|2022-02-24 15:37:30|104.7|104.64|104.82|104.72|104.94|104.8|104.66|104.58|94067
1645717060000|2022-02-24 15:37:40|104.78|104.68|104.74|104.68|104.78|104.68|104.74|104.62|17109
1645717070000|2022-02-24 15:37:50|104.7|104.64|104.7|104.62|104.72|104.64|104.7|104.62|1146
1645717080000|2022-02-24 15:38:00|104.72|104.66|104.76|104.64|104.86|104.74|104.72|104.62|26841
1645717090000|2022-02-24 15:38:10|104.72|104.68|104.94|104.84|104.94|104.84|104.72|104.68|8336
1645717100000|2022-02-24 15:38:20|104.92|104.88|104.92|104.8|104.92|104.88|104.9|104.8|4946
1645717110000|2022-02-24 15:38:30|104.9|104.76|104.86|104.74|104.9|104.8|104.86|104.72|15124
1645717120000|2022-02-24 15:38:40|104.84|104.76|104.92|104.84|104.92|104.84|104.82|104.72|32704
1645717130000|2022-02-24 15:38:50|104.9|104.76|104.9|104.82|104.9|104.84|104.88|104.76|1514
1645717140000|2022-02-24 15:39:00|104.88|104.72|104.9|104.8|104.92|104.9|104.84|104.72|13733
1645717150000|2022-02-24 15:39:10|104.92|104.76|104.92|104.86|104.92|104.86|104.72|104.7|62652
1645717160000|2022-02-24 15:39:20|104.9|104.84|104.92|104.8|104.92|104.9|104.88|104.8|17063
1645717170000|2022-02-24 15:39:30|104.94|104.82|105.18|105.06|105.22|105.06|104.92|104.82|60297
1645717180000|2022-02-24 15:39:40|105.16|105.08|105.46|105.36|105.58|105.46|105.16|105.08|70383
1645717190000|2022-02-24 15:39:50|105.44|105.3|105.42|105.32|105.44|105.32|105.42|105.26|8984
1645717200000|2022-02-24 15:40:00|105.36|105.26|105.22|105.12|105.36|105.34|105.08|105|41625
1645717210000|2022-02-24 15:40:10|105.2|105.1|105.28|105.16|105.32|105.2|105.1|105|39460
1645717220000|2022-02-24 15:40:20|105.24|105.2|105.3|105.2|105.32|105.2|105.24|105.16|26697
1645717230000|2022-02-24 15:40:30|105.28|105.18|105.24|105.12|105.28|105.22|105.14|105|34203
1645717240000|2022-02-24 15:40:40|105.28|105.16|105.38|105.28|105.38|105.28|105.24|105.16|14219
1645717250000|2022-02-24 15:40:50|105.5|105.32|105.38|105.28|105.54|105.36|105.38|105.24|121323
1645717260000|2022-02-24 15:41:00|105.34|105.24|105.3|105.2|105.34|105.28|105.3|105.2|12419
1645717270000|2022-02-24 15:41:10|105.32|105.22|105.4|105.32|105.5|105.4|105.3|105.22|54644
1645717280000|2022-02-24 15:41:20|105.42||105.4||105.42||105.4||7363
1645717290000|2022-02-24 15:41:30|105.38|105.28|105.42|105.32|105.5|105.36|105.36|105.28|44207
1645717300000|2022-02-24 15:41:40|105.4|105.36|105.5|105.42|105.5|105.46|105.4|105.36|24614
1645717310000|2022-02-24 15:41:50|105.58|105.46|105.52|105.48|105.62|105.48|105.5|105.46|161437
1645717320000|2022-02-24 15:42:00|105.58|105.5|105.6|105.5|105.76|105.62|105.58|105.5|8447
1645717330000|2022-02-24 15:42:10|105.56|105.52|105.66|105.54|105.72|105.62|105.56|105.52|79122
1645717340000|2022-02-24 15:42:20|105.68|105.56|105.62|105.52|105.72|105.62|105.54|105.52|141040
1645717350000|2022-02-24 15:42:30|105.64|105.54|105.64|105.54|105.64|105.54|105.62|105.54|78375
1645717360000|2022-02-24 15:42:40|105.62|105.52|105.64|105.54|105.64|105.54|105.62|105.52|10034
1645717370000|2022-02-24 15:42:50|105.62||105.64||105.64||105.62||26152
1645717380000|2022-02-24 15:43:00|105.66|105.58|105.82|105.74|106|105.88|105.64|105.58|93996
1645717390000|2022-02-24 15:43:10|105.84|105.78|105.86|105.74|106.04|106|105.84|105.74|64355
1645717400000|2022-02-24 15:43:20||105.8||105.8||105.8||105.8|49032
1645717410000|2022-02-24 15:43:30|||||||||10002
1645717420000|2022-02-24 15:43:40|105.88|105.82|106.02|105.98|106.02|105.98|105.88|105.82|21249
1645717430000|2022-02-24 15:43:50|106|105.94|106|105.96|106|105.96|106|105.9|38906
1645717440000|2022-02-24 15:44:00|106.02|105.9|106.12|106|106.12|106.04|106.02|105.9|38370
1645717450000|2022-02-24 15:44:10|106.1|105.94|106.14|106.08|106.16|106.1|106.04|105.94|77978
1645717460000|2022-02-24 15:44:20|106.16|106.06|106.12|106.02|106.16|106.14|106.12|106.02|32288
1645717470000|2022-02-24 15:44:30|106.16|106.04|106.2|106.1|106.28|106.1|106.12|106.02|94303
1645717480000|2022-02-24 15:44:40|106.18|106.12|106.16|106.1|106.18|106.12|106.08|106.02|28711
1645717490000|2022-02-24 15:44:50|106.14|106.06|106.1|106.04|106.14|106.06|106.1|106.04|57839
1645717500000|2022-02-24 15:45:00|106.12|106.06|106.24|106.16|106.26|106.16|106.12|106.06|21266
1645717510000|2022-02-24 15:45:10|106.2|106.18|106.36|106.24|106.4|106.28|106.2|106.12|80351
1645717520000|2022-02-24 15:45:20|106.34|106.2|106.32|106.16|106.34|106.2|106.32|106.16|83001
1645717530000|2022-02-24 15:45:30|106.3|106.22|106.36|106.3|106.4|106.3|106.28|106.22|65199
1645717540000|2022-02-24 15:45:40|106.4|106.28|106.52|106.42|106.54|106.42|106.34|106.28|90745
1645717550000|2022-02-24 15:45:50|106.54|106.52|106.4|106.32|106.74|106.7|106.36|106.3|43800
1645717560000|2022-02-24 15:46:00|106.44|106.36|106.44|106.34|106.56|106.46|106.38|106.3|44135
1645717570000|2022-02-24 15:46:10|106.48|106.38|106.6|106.54|106.7|106.56|106.48|106.38|82317
1645717580000|2022-02-24 15:46:20|106.62|106.56|106.74|106.58|106.76|106.62|106.58|106.52|81484
1645717590000|2022-02-24 15:46:30|106.7|106.6|106.7|106.6|106.7|106.64|106.7|106.58|19646
1645717600000|2022-02-24 15:46:40|106.64|106.54|106.76|106.66|106.76|106.7|106.58|106.44|85013
1645717610000|2022-02-24 15:46:50|106.64|106.62|106.74|106.68|106.82|106.74|106.64|106.58|75680
1645717620000|2022-02-24 15:47:00|106.72|106.62|106.6|106.54|106.72|106.62|106.6|106.54|9395
1645717630000|2022-02-24 15:47:10|106.54|106.52|106.08|106.02|106.54|106.52|106.08|106|77212
1645717640000|2022-02-24 15:47:20|106.12|106|106.06|105.96|106.14|106.08|105.94|105.82|93365
1645717650000|2022-02-24 15:47:30|106.1|105.98|106.14|106.06|106.14|106.06|105.96|105.88|51769
1645717660000|2022-02-24 15:47:40|106.12|106.08|106.14|106.06|106.2|106.08|106.08|106|46654
1645717670000|2022-02-24 15:47:50|106.12|106|106.1|106.04|106.14|106.04|106.04|105.94|51570
1645717680000|2022-02-24 15:48:00|106.12|106.12|106.06|106|106.44|106.32|106.06|106|86465
1645717690000|2022-02-24 15:48:10|106.08|106.04|106.22|106.14|106.24|106.16|106.08|106.04|43473
1645717700000|2022-02-24 15:48:20|106.2|106.12|106.18|106.08|106.2|106.12|106.18|106.08|36455
1645717710000|2022-02-24 15:48:30|106.14|106.04|105.94|105.86|106.18|106.04|105.94|105.84|22740
1645717720000|2022-02-24 15:48:40|105.9|105.84|106|105.9|106|105.9|105.78|105.7|19840
1645717730000|2022-02-24 15:48:50|105.98|105.84|106.02|105.94|106.06|105.96|105.9|105.78|66022
1645717740000|2022-02-24 15:49:00|105.98|105.88|106.16|106.04|106.18|106.08|105.9|105.78|30965
1645717750000|2022-02-24 15:49:10|106.18|106.08|106.12|106|106.2|106.12|106.12|106|23925
1645717760000|2022-02-24 15:49:20|106|105.96|105.94|105.84|106|105.96|105.86|105.72|6685
1645717770000|2022-02-24 15:49:30|105.9|105.8|105.86|105.76|105.9|105.8|105.7|105.64|78973
1645717780000|2022-02-24 15:49:40|105.84|105.8|105.76|105.68|105.86|105.8|105.72|105.66|46849
1645717790000|2022-02-24 15:49:50|105.74|105.64|105.72|105.64|105.74|105.68|105.7|105.64|14296
1645717800000|2022-02-24 15:50:00|105.7|105.66|105.78|105.7|105.8|105.72|105.7|105.62|51995
1645717810000|2022-02-24 15:50:10|105.76|105.72|105.76|105.72|105.76|105.72|105.76|105.72|34207
1645717820000|2022-02-24 15:50:20|105.7|105.7|105.74|105.7|105.76|105.7|105.7|105.66|49984
1645717830000|2022-02-24 15:50:30|105.72|105.68|105.74|105.64|105.74|105.68|105.68|105.58|14335
1645717840000|2022-02-24 15:50:40|105.72|105.56|105.58|105.5|105.72|105.56|105.58|105.5|29708
1645717850000|2022-02-24 15:50:50|105.54|105.42|105.66|105.52|105.68|105.52|105.44|105.12|48344
1645717860000|2022-02-24 15:51:00|105.68|105.58|105.76|105.7|105.76|105.7|105.68|105.58|23777
1645717870000|2022-02-24 15:51:10|105.78|105.72|105.82|105.76|105.84|105.82|105.78|105.72|25626
1645717880000|2022-02-24 15:51:20|105.84|105.8|105.88|105.84|105.88|105.84|105.84|105.76|34451
1645717890000|2022-02-24 15:51:30|105.9|105.88|105.92|105.74|105.94|105.9|105.88|105.74|15442
1645717900000|2022-02-24 15:51:40|105.9|105.76|105.82|105.74|105.9|105.78|105.82|105.74|0
1645717910000|2022-02-24 15:51:50|105.84|105.72|105.76|105.7|105.84|105.76|105.76|105.68|22454
1645717920000|2022-02-24 15:52:00|105.74|105.64|105.7|105.66|105.74|105.7|105.7|105.64|11247
1645717930000|2022-02-24 15:52:10|105.74|105.7|105.82|105.66|105.84|105.76|105.72|105.66|13649
1645717940000|2022-02-24 15:52:20||105.7||105.7||105.7||105.7|36384
1645717950000|2022-02-24 15:52:30||105.72||105.72||105.72||105.7|6022
1645717960000|2022-02-24 15:52:40|105.8||105.78||105.8||105.78||16510
1645717970000|2022-02-24 15:52:50|105.76|105.66|105.76|105.7|105.78|105.72|105.72|105.66|30841
1645717980000|2022-02-24 15:53:00|105.74|105.68|105.84|105.72|105.84|105.76|105.72|105.66|45721
1645717990000|2022-02-24 15:53:10|105.86|105.76|105.84|105.76|105.86|105.8|105.84|105.76|46565
1645718000000|2022-02-24 15:53:20|105.82||105.82||105.82||105.82||5872
1645718010000|2022-02-24 15:53:30|105.84|105.78|105.84|105.78|105.84|105.8|105.82|105.76|16570
1645718020000|2022-02-24 15:53:40|105.86|105.8|106.06|105.96|106.06|105.96|105.84|105.8|27054
1645718030000|2022-02-24 15:53:50|106.08|105.98|106.06|106|106.1|106|106.06|105.98|11717
1645718040000|2022-02-24 15:54:00|106.04|105.98|106.08|106.02|106.08|106.02|106.02|105.96|17547
1645718050000|2022-02-24 15:54:10|106.1|106.06|106.2|106.14|106.2|106.14|106.1|106.02|8247
1645718060000|2022-02-24 15:54:20|106.18|106.1|106.12|106.08|106.18|106.1|106.12|106.08|26875
1645718070000|2022-02-24 15:54:30|106.1|106.06|106.12|106.06|106.12|106.08|106.1|106|12125
1645718080000|2022-02-24 15:54:40|106.14|106|106.12|106.1|106.14|106.1|106.12|106|28276
1645718090000|2022-02-24 15:54:50|106.14|106.08|106.12|106.08|106.14|106.1|106.12|106.08|30768
1645718100000|2022-02-24 15:55:00|||||||||33778
1645718110000|2022-02-24 15:55:10|106.1|106.06|106|105.96|106.1|106.06|105.9|105.8|46887
1645718120000|2022-02-24 15:55:20|106.02|105.98|106.04|105.96|106.04|106|106.02|105.96|8778
1645718130000|2022-02-24 15:55:30|106.02|105.94|106.06|105.98|106.06|106.02|105.94|105.86|35398
1645718140000|2022-02-24 15:55:40|106.04|105.94|106.04|105.94|106.12|106.04|106.02|105.9|23038
1645718150000|2022-02-24 15:55:50||105.98||105.96||105.98||105.94|2166
1645718160000|2022-02-24 15:56:00|106.02|105.94|106|105.94|106.02|105.94|106|105.92|0
1645718170000|2022-02-24 15:56:10|105.98|105.9|106|105.92|106|105.92|105.98|105.9|20497
1645718180000|2022-02-24 15:56:20|105.98|105.9|106|105.92|106|105.92|105.98|105.9|18500
1645718190000|2022-02-24 15:56:30|105.98|105.9|106.02|105.98|106.02|105.98|105.98|105.9|16207
1645718200000|2022-02-24 15:56:40|106|105.96|106|105.96|106|105.96|106|105.96|27454
1645718210000|2022-02-24 15:56:50|||||||||20438
1645718220000|2022-02-24 15:57:00|105.98|105.92|106|105.96|106|105.96|105.98|105.92|5571
1645718230000|2022-02-24 15:57:10|106.02|105.98|106.18|106.14|106.22|106.16|106.02|105.96|59055
1645718240000|2022-02-24 15:57:20|106.14|106.1|106.08|106.02|106.14|106.1|106.08|106.02|14797
1645718250000|2022-02-24 15:57:30|||||||||2045
1645718260000|2022-02-24 15:57:40||106.04||106.02||106.04||106.02|6224
1645718270000|2022-02-24 15:57:50|106.06|106|106.04|106|106.08|106.02|106.02|105.98|35348
1645718280000|2022-02-24 15:58:00|106.06|106.02|106.06|106|106.08|106.02|105.94|105.86|34830
1645718290000|2022-02-24 15:58:10|106.08|106.14|106.26|106.16|106.42|106.4|106.08|106.04|131506
1645718300000|2022-02-24 15:58:20|106.28|106.32|106.42|106.24|106.48|106.38|106.28|106.22|84432
1645718310000|2022-02-24 15:58:30|106.36|106.22|106.34|106.28|106.44|106.4|106.32|106.22|137075
1645718320000|2022-02-24 15:58:40|106.4|106.36|106.4|106.28|106.44|106.36|106.38|106.28|127688
1645718330000|2022-02-24 15:58:50||106.34||106.34||106.36||106.34|21286
1645718340000|2022-02-24 15:59:00|106.42|106.36|106.42|106.34|106.56|106.5|106.3|106.2|26098
1645718350000|2022-02-24 15:59:10|106.44|106.36|106.54|106.48|106.54|106.48|106.44|106.36|18277
1645718360000|2022-02-24 15:59:20|106.52|106.44|106.52|106.42|106.52|106.48|106.52|106.42|27288
1645718370000|2022-02-24 15:59:30|106.48|106.4|106.74|106.68|106.76|106.68|106.46|106.4|50894
1645718380000|2022-02-24 15:59:40|106.7|106.66|106.6|106.54|106.7|106.66|106.6|106.5|16622
1645718390000|2022-02-24 15:59:50|106.58|106.5|106.64|106.52|106.66|106.58|106.58|106.5|13887
1645718400000|2022-02-24 16:00:00|106.6|106.54|106.56|106.46|106.64|106.54|106.52|106.42|221863
1645718410000|2022-02-24 16:00:10|106.52|106.44|106.52|106.44|106.52|106.44|106.48|106.44|112475
1645718420000|2022-02-24 16:00:20|106.56|106.48|106.58|106.48|106.58|106.48|106.56|106.48|24509
1645718430000|2022-02-24 16:00:30|106.56||106.56||106.56||106.56||30106
1645718440000|2022-02-24 16:00:40|106.58|106.52|106.68|106.58|106.7|106.58|106.58|106.48|22639
1645718450000|2022-02-24 16:00:50|106.7|106.64|106.9|106.8|106.94|106.8|106.68|106.64|19562
1645718460000|2022-02-24 16:01:00|106.98|106.84|107|106.92|107|106.92|106.86|106.72|20244
1645718470000|2022-02-24 16:01:10|106.98|106.88|107|106.92|107|106.96|106.96|106.88|2686
1645718480000|2022-02-24 16:01:20|107.06|106.96|107.16|107.04|107.26|107.08|107.06|106.96|81083
1645718490000|2022-02-24 16:01:30|107.2|107|107.24|107.16|107.26|107.2|107.2|107|29719
1645718500000|2022-02-24 16:01:40||107.2||107.16||107.2||107.16|7787
1645718510000|2022-02-24 16:01:50|107.26|107.24|107.32|107.26|107.5|107.3|107.26|107.24|113932
1645718520000|2022-02-24 16:02:00|107.38|107.24|107.36|107.24|107.42|107.3|107.3|107.16|22989
1645718530000|2022-02-24 16:02:10||107.3||107.3||107.3||107.3|2861
1645718540000|2022-02-24 16:02:20|107.38|107.32|107.44|107.34|107.52|107.34|107.38|107.26|39211
1645718550000|2022-02-24 16:02:30|107.4|107.28|107.42|107.36|107.48|107.38|107.36|107.26|35903
1645718560000|2022-02-24 16:02:40|107.4|107.38|107.42|107.38|107.42|107.38|107.4|107.38|44741
1645718570000|2022-02-24 16:02:50|107.44|107.42|107.46|107.34|107.48|107.42|107.44|107.34|70970
1645718580000|2022-02-24 16:03:00|107.42|107.36|107.1|107|107.42|107.36|107.06|106.9|59228
1645718590000|2022-02-24 16:03:10|107.12|107.06|107.14|107.06|107.26|107.12|107.12|107.06|30365
1645718600000|2022-02-24 16:03:20|107.18|107.1|107.2|107.1|107.38|107.28|107.18|107.1|48569
1645718610000|2022-02-24 16:03:30|107.18|107.06|107.28|107.12|107.3|107.12|107.14|107.06|3885
1645718620000|2022-02-24 16:03:40|107.3|107.14|107.24|107.1|107.32|107.24|107.22|107.1|34847
1645718630000|2022-02-24 16:03:50||107.12||107.14||107.14||107.12|7073
1645718640000|2022-02-24 16:04:00|107.18|107.12|107.04|106.86|107.18|107.12|106.98|106.86|86370
1645718650000|2022-02-24 16:04:10|107.02|106.82|106.96|106.84|107.02|106.84|106.96|106.82|14901
1645718660000|2022-02-24 16:04:20|106.94|106.78|106.9|106.84|106.96|106.84|106.88|106.74|147566
1645718670000|2022-02-24 16:04:30|106.92|106.86|106.96|106.88|107.02|106.88|106.92|106.86|95475
1645718680000|2022-02-24 16:04:40|107|107|107.12|107.02|107.18|107.12|106.96|106.88|52616
1645718690000|2022-02-24 16:04:50|107.1||107.08||107.1||107.08||67377
1645718700000|2022-02-24 16:05:00|107.06|107|107.22|107.08|107.24|107.1|106.96|106.88|43024
1645718710000|2022-02-24 16:05:10|107.2|107.12|107.1|107.02|107.22|107.12|107.1|107.02|20564
1645718720000|2022-02-24 16:05:20|107.12|107.04|107.1|107.04|107.12|107.04|107.08|107.02|21727
1645718730000|2022-02-24 16:05:30|107.08|107.02|107|106.9|107.08|107.02|106.92|106.9|27007
1645718740000|2022-02-24 16:05:40|106.98|106.92|106.96|106.9|107|106.92|106.9|106.84|27103
1645718750000|2022-02-24 16:05:50|106.94|106.88|106.86|106.78|106.94|106.88|106.82|106.76|46929
1645718760000|2022-02-24 16:06:00|106.84|106.76|106.88|106.8|106.88|106.82|106.82|106.76|47880
1645718770000|2022-02-24 16:06:10|106.86|106.82|106.74|106.66|106.86|106.84|106.5|106.38|133196
1645718780000|2022-02-24 16:06:20|106.7|106.62|106.7|106.62|106.74|106.66|106.7|106.62|4853
1645718790000|2022-02-24 16:06:30|106.68|106.58|106.7|106.64|106.74|106.64|106.6|106.46|15302
1645718800000|2022-02-24 16:06:40|106.68|106.62|106.84|106.76|106.88|106.78|106.66|106.58|70690
1645718810000|2022-02-24 16:06:50|106.82|106.7|106.7|106.64|106.82|106.7|106.62|106.58|38305
1645718820000|2022-02-24 16:07:00||106.62||106.64||106.64||106.62|9318
1645718830000|2022-02-24 16:07:10||106.66||106.64||106.66||106.62|19116
1645718840000|2022-02-24 16:07:20|106.72|106.66|106.76|106.7|106.8|106.74|106.7|106.66|96021
1645718850000|2022-02-24 16:07:30|106.74|106.74|106.9|106.82|106.9|106.82|106.74|106.74|18062
1645718860000|2022-02-24 16:07:40|106.88|106.84|107.08|107.02|107.08|107.02|106.88|106.84|49398
1645718870000|2022-02-24 16:07:50|107.06|107|107.06|107|107.06|107|107.04|106.98|14135
1645718880000|2022-02-24 16:08:00|107.08|106.98|107.1|107.02|107.16|107.06|107.06|106.98|16887
1645718890000|2022-02-24 16:08:10|107.08|107|107.18|107.12|107.22|107.18|107.08|106.98|34091
1645718900000|2022-02-24 16:08:20|107.2|107.14|107.2|107.14|107.2|107.14|107.18|107.12|13316
1645718910000|2022-02-24 16:08:30||107.12||107.16||107.16||107.12|11392
1645718920000|2022-02-24 16:08:40|107.18|107.14|107.34|107.28|107.42|107.3|107.18|107.12|41647
1645718930000|2022-02-24 16:08:50|107.32|107.24|107.34|107.3|107.34|107.3|107.32|107.24|20290
1645718940000|2022-02-24 16:09:00|107.36|107.34|107.38|107.3|107.52|107.44|107.36|107.24|37241
1645718950000|2022-02-24 16:09:10||107.32||107.34||107.34||107.3|70448
1645718960000|2022-02-24 16:09:20|107.42|107.36|107.46|107.4|107.5|107.4|107.42|107.36|14320
1645718970000|2022-02-24 16:09:30|||||||||6071
1645718980000|2022-02-24 16:09:40|107.48|107.42|107.66|107.58|107.66|107.58|107.48|107.42|14460
1645718990000|2022-02-24 16:09:50|107.64||107.64||107.66||107.64||3823
1645719000000|2022-02-24 16:10:00|107.62|107.56|107.54|107.4|107.62|107.56|107.54|107.4|5665
1645719010000|2022-02-24 16:10:10|107.5|107.46|107.56|107.46|107.6|107.54|107.48|107.44|22578
1645719020000|2022-02-24 16:10:20|107.52|107.44|107.46|107.38|107.52|107.46|107.32|107.2|99499
1645719030000|2022-02-24 16:10:30|107.44|107.34|107.28|107.18|107.46|107.38|107.28|107.14|9896
1645719040000|2022-02-24 16:10:40|107.3|107.2|107.26|107.18|107.34|107.22|107.24|107.12|36720
1645719050000|2022-02-24 16:10:50|107.24|107.22|107.24|107.18|107.24|107.22|107.22|107.1|7607
1645719060000|2022-02-24 16:11:00|107.26|107.2|107.24|107.14|107.26|107.2|107.22|107.14|23351
1645719070000|2022-02-24 16:11:10|107.26|107.2|107.36|107.28|107.4|107.3|107.24|107.2|71213
1645719080000|2022-02-24 16:11:20|107.26|107.26|107.36|107.28|107.48|107.4|107.26|107.22|63042
1645719090000|2022-02-24 16:11:30|107.4|107.3|107.38|107.3|107.4|107.32|107.36|107.3|0
1645719100000|2022-02-24 16:11:40|107.4|107.32|107.38|107.3|107.4|107.32|107.38|107.3|12915
1645719110000|2022-02-24 16:11:50|107.4|107.34|107.34|107.22|107.4|107.36|107.3|107.2|45171
1645719120000|2022-02-24 16:12:00|107.36|107.24|107.32|107.2|107.4|107.32|107.3|107.2|28337
1645719130000|2022-02-24 16:12:10|107.3|107.18|107.24|107.18|107.3|107.18|107.14|107.02|28473
1645719140000|2022-02-24 16:12:20|107.22|107.14|107.12|107.06|107.24|107.2|107.12|107.06|41822
1645719150000|2022-02-24 16:12:30|107.14|107.1|107.14|107.06|107.18|107.1|107.14|107.06|13100
1645719160000|2022-02-24 16:12:40|107.12|107.08|107.12|107.06|107.12|107.08|107.12|107.06|3294
1645719170000|2022-02-24 16:12:50|107.14|107.08|107.12|107.08|107.14|107.1|107.12|107.08|18705
1645719180000|2022-02-24 16:13:00|107.08|107.06|106.96|106.92|107.08|107.06|106.94|106.9|23028
1645719190000|2022-02-24 16:13:10|106.98|106.94|107.12|107.04|107.12|107.08|106.96|106.94|75299
1645719200000|2022-02-24 16:13:20|107.08|107.06|107.12|107.06|107.12|107.06|107.08|107.06|12041
1645719210000|2022-02-24 16:13:30|107.14|107.08|107.14|107.08|107.14|107.08|107.14|107.08|29347
1645719220000|2022-02-24 16:13:40|107.12|107.04|107.1|107.04|107.12|107.08|107.1|107|25250
1645719230000|2022-02-24 16:13:50|107.08|107|107.04|106.98|107.08|107.04|107.02|106.98|143647
1645719240000|2022-02-24 16:14:00|||||||||11836
1645719250000|2022-02-24 16:14:10|107.06|107|107.06|107|107.06|107|107.06|107|52992
1645719260000|2022-02-24 16:14:20|107.08|107.04|107.1|107.04|107.1|107.08|107.08|107|90879
1645719270000|2022-02-24 16:14:30|107.08||107.08||107.08||107.08||5498
1645719280000|2022-02-24 16:14:40|107.1|107.06|107.1|107.06|107.1|107.06|107.08|107.06|10525
1645719290000|2022-02-24 16:14:50|107.08|107.04|107.08|107|107.08|107.04|107.06|107|16140
1645719300000|2022-02-24 16:15:00|107.06|106.98|107.02|106.92|107.06|107|106.92|106.82|124205
1645719310000|2022-02-24 16:15:10|107|106.96|107.1|106.98|107.1|106.98|107|106.96|34327
1645719320000|2022-02-24 16:15:20|107.06||107.06||107.06||107.06||5000
1645719330000|2022-02-24 16:15:30|107.04|107|107.06|107|107.06|107|107|107|43978
1645719340000|2022-02-24 16:15:40|107.1|107.02|106.92|106.88|107.14|107.04|106.92|106.84|46410
1645719350000|2022-02-24 16:15:50|106.9|106.86|106.6|106.5|106.9|106.86|106.6|106.46|145176
1645719360000|2022-02-24 16:16:00|106.56|106.44|106.42|106.34|106.56|106.46|106.36|106.24|16563
1645719370000|2022-02-24 16:16:10|106.44|106.38|106.42|106.36|106.56|106.46|106.32|106.2|87682
1645719380000|2022-02-24 16:16:20|106.4|106.32|106.18|106.06|106.4|106.32|106.08|106.02|171007
1645719390000|2022-02-24 16:16:30|106.22|106.2|106.4|106.3|106.4|106.3|106.16|106.08|124144
1645719400000|2022-02-24 16:16:40|106.34|106.34|106.38|106.3|106.4|106.34|106.34|106.3|19806
1645719410000|2022-02-24 16:16:50|106.36|106.34|106.28|106.18|106.38|106.34|106.28|106.18|3959
1645719420000|2022-02-24 16:17:00|106.24|106.2|106.04|105.96|106.24|106.2|105.98|105.82|46650
1645719430000|2022-02-24 16:17:10|106.06|105.98|106.2|106.08|106.22|106.14|106.06|105.98|108037
1645719440000|2022-02-24 16:17:20|106.16|106.06|105.82|105.76|106.16|106.06|105.82|105.68|80841
1645719450000|2022-02-24 16:17:30|105.78|105.72|105.62|105.54|105.78|105.72|105.58|105.42|32285
1645719460000|2022-02-24 16:17:40|105.58|105.5|105.38|105.2|105.68|105.52|105.24|105.16|267978
1645719470000|2022-02-24 16:17:50|105.36|105.24|105.32|105.24|105.38|105.26|105.16|105.02|36029
1645719480000|2022-02-24 16:18:00|105.36|105.32|105.38|105.3|105.44|105.32|105.12|105|109510
1645719490000|2022-02-24 16:18:10|105.36|105.28|105.2|105.12|105.36|105.28|105.18|105.12|159709
1645719500000|2022-02-24 16:18:20|105.18|105.1|105.22|105.16|105.32|105.2|105.1|105|211431
1645719510000|2022-02-24 16:18:30|105.2|105.14|105.08|105|105.2|105.18|105.08|105|74920
1645719520000|2022-02-24 16:18:40|105.06|104.98|104.7|104.64|105.06|104.98|104.46|104.38|128398
1645719530000|2022-02-24 16:18:50|104.68|104.62|104.32|104.22|104.68|104.62|104.2|104.06|62447
1645719540000|2022-02-24 16:19:00|104.36|104.32|104.28|104.22|104.36|104.32|104.26|104.18|15471
1645719550000|2022-02-24 16:19:10|104.3|104.24|104.14|104.04|104.3|104.28|104.14|104|53630
1645719560000|2022-02-24 16:19:20|104.12|104.02|103.94|103.82|104.12|104.02|103.94|103.8|87917
1645719570000|2022-02-24 16:19:30|103.92|103.8|103.84|103.78|103.92|103.82|103.78|103.7|112927
1645719580000|2022-02-24 16:19:40|103.86|103.82|103.86|103.76|103.92|103.82|103.66|103.54|103173
1645719590000|2022-02-24 16:19:50|103.88|103.78|103.96|103.88|104.12|103.96|103.86|103.76|34963
1645719600000|2022-02-24 16:20:00|103.98|103.9|104.56|104.48|104.56|104.48|103.94|103.86|71330
1645719610000|2022-02-24 16:20:10|104.5|104.5|104.46|104.36|104.5|104.52|104.34|104.2|101173
1645719620000|2022-02-24 16:20:20|104.42|104.32|104.34|104.24|104.48|104.42|104.34|104.24|67439
1645719630000|2022-02-24 16:20:30|104.38|104.26|104.04|103.92|104.38|104.26|104.04|103.86|22234
1645719640000|2022-02-24 16:20:40|104.02|103.96|104.04|103.9|104.24|104.12|103.96|103.82|48207
1645719650000|2022-02-24 16:20:50|104.02|103.94|103.86|103.76|104.04|103.96|103.76|103.62|29759
1645719660000|2022-02-24 16:21:00|103.82|103.74|103.66|103.54|103.82|103.74|103.66|103.5|7827
1645719670000|2022-02-24 16:21:10|103.64|103.5|103.84|103.82|103.84|103.82|103.62|103.5|120269
1645719680000|2022-02-24 16:21:20|103.94|103.84|103.88|103.82|104.12|103.94|103.88|103.78|43024
1645719690000|2022-02-24 16:21:30|103.86|103.78|103.82|103.68|103.86|103.8|103.82|103.68|18843
1645719700000|2022-02-24 16:21:40||103.7||103.68||103.7||103.68|33585
1645719710000|2022-02-24 16:21:50|103.8|103.64|103.26|103.2|103.8|103.64|103.18|103.02|85329
1645719720000|2022-02-24 16:22:00|103.28|103.24|103.48|103.38|103.52|103.5|103.28|103.24|87759
1645719730000|2022-02-24 16:22:10|||||||||10927
1645719740000|2022-02-24 16:22:20|103.44|103.3|103.2|103.08|103.44|103.3|103.2|103.06|55658
1645719750000|2022-02-24 16:22:30|103.18|103.14|103.08|103|103.18|103.14|103.06|103|205672
1645719760000|2022-02-24 16:22:40|103.06|102.94|103.24|103.2|103.28|103.2|102.94|102.8|181166
1645719770000|2022-02-24 16:22:50|103.28|103.28|103.58|103.52|103.76|103.58|103.26|103.28|24556
1645719780000|2022-02-24 16:23:00|103.56|103.5|103.56|103.52|103.8|103.68|103.42|103.28|157635
1645719790000|2022-02-24 16:23:10|103.52|103.5|103.56|103.42|103.56|103.5|103.38|103.3|25298
1645719800000|2022-02-24 16:23:20|103.52|103.4|103.22|103.14|103.52|103.4|103.18|103.06|34158
1645719810000|2022-02-24 16:23:30|103.2|103.12|103.08|103.02|103.2|103.12|102.94|102.82|36879
1645719820000|2022-02-24 16:23:40|103.1|103.06|103.22|103.12|103.22|103.12|103.06|102.98|32843
1645719830000|2022-02-24 16:23:50|103.2|103.16|103.2|103.14|103.22|103.16|103.2|103.12|26436
1645719840000|2022-02-24 16:24:00|103.22|103.2|103.36|103.26|103.38|103.3|103.18|103.14|50000
1645719850000|2022-02-24 16:24:10|103.32|103.22|103.42|103.36|103.46|103.36|103.32|103.22|27571
1645719860000|2022-02-24 16:24:20|103.4|103.38|103.56|103.5|103.68|103.5|103.38|103.38|17422
1645719870000|2022-02-24 16:24:30|103.46|103.46|103.56|103.48|103.56|103.48|103.42|103.34|29592
1645719880000|2022-02-24 16:24:40|103.6|103.44|103.6|103.52|103.6|103.52|103.5|103.42|8091
1645719890000|2022-02-24 16:24:50|103.54|103.48|103.54|103.46|103.54|103.48|103.54|103.46|19505
1645719900000|2022-02-24 16:25:00|103.56|103.42|103.68|103.62|103.8|103.66|103.56|103.42|80444
1645719910000|2022-02-24 16:25:10|103.66|103.6|103.58|103.46|103.76|103.66|103.58|103.46|25558
1645719920000|2022-02-24 16:25:20|103.52|103.44|103.66|103.6|103.86|103.8|103.5|103.42|132262
1645719930000|2022-02-24 16:25:30|103.64|103.58|103.58|103.44|103.66|103.6|103.4|103.26|29098
1645719940000|2022-02-24 16:25:40|103.6|103.48|103.56|103.48|103.66|103.6|103.56|103.48|31194
1645719950000|2022-02-24 16:25:50|103.52|103.44|103.54|103.48|103.56|103.5|103.5|103.44|38608
1645719960000|2022-02-24 16:26:00|103.56|103.54|103.56|103.48|103.58|103.54|103.52|103.48|46208
1645719970000|2022-02-24 16:26:10|103.54|103.5|103.56|103.54|103.56|103.54|103.54|103.48|29483
1645719980000|2022-02-24 16:26:20|103.58|103.56|103.62|103.54|103.64|103.6|103.56|103.54|23646
1645719990000|2022-02-24 16:26:30|103.64|103.56|103.64|103.58|103.66|103.58|103.58|103.48|46876
1645720000000|2022-02-24 16:26:40|103.62|103.56|103.64|103.56|103.66|103.6|103.62|103.56|13900
1645720010000|2022-02-24 16:26:50|103.62|103.54|103.6|103.54|103.64|103.54|103.6|103.54|23884
1645720020000|2022-02-24 16:27:00|103.58|103.52|103.28|103.22|103.58|103.52|103.24|103.1|75485
1645720030000|2022-02-24 16:27:10|103.34|103.26|103.44|103.26|103.62|103.46|103.34|103.22|33893
1645720040000|2022-02-24 16:27:20|103.4|103.22|103.18|102.98|103.4|103.26|103.18|102.98|33052
1645720050000|2022-02-24 16:27:30|103.14|103|103.06|102.96|103.14|103.02|103.02|102.96|32596
1645720060000|2022-02-24 16:27:40|103.04|102.94|103.08|103|103.14|103|102.84|102.8|79694
1645720070000|2022-02-24 16:27:50|103.1|103.02|103.1|103.02|103.14|103.02|103.1|103.02|19610
1645720080000|2022-02-24 16:28:00|103.06|102.96|103.04|102.94|103.06|102.96|103.04|102.94|35734
1645720090000|2022-02-24 16:28:10|103.02|102.9|103|102.9|103.08|103.04|102.98|102.84|81449
1645720100000|2022-02-24 16:28:20|103.02|102.92|103.04|102.96|103.1|102.96|103.02|102.92|19550
1645720110000|2022-02-24 16:28:30|103.02|103|103.1|103.06|103.18|103.08|103.02|102.96|49088
1645720120000|2022-02-24 16:28:40|103.18|103.1|103.12|103.06|103.24|103.12|103.12|103.06|70128
1645720130000|2022-02-24 16:28:50|103.1|103.04|102.98|102.92|103.1|103.06|102.96|102.86|104979
1645720140000|2022-02-24 16:29:00|103.02|102.96|103.02|102.92|103.02|102.98|102.98|102.92|41415
1645720150000|2022-02-24 16:29:10|103|102.94|103.02|102.98|103.06|103.02|102.98|102.9|92809
1645720160000|2022-02-24 16:29:20|103|102.96|102.96|102.84|103|102.96|102.96|102.84|14573
1645720170000|2022-02-24 16:29:30|103|102.86|102.94|102.86|103.06|102.98|102.94|102.84|117818
1645720180000|2022-02-24 16:29:40|102.86|102.84|102.86|102.72|102.96|102.86|102.78|102.62|60245
1645720190000|2022-02-24 16:29:50|102.82|102.66|102.94|102.78|102.96|102.78|102.72|102.58|32741
1645776000000|2022-02-25 08:00:00|105.56|105|105.68|105.54|105.68|105.54|105.54|105|343297
1645776010000|2022-02-25 08:00:10|105.66|105.52|105.16|105.06|105.66|105.54|105.16|105|92174
1645776020000|2022-02-25 08:00:20|105.14|105|105|104.76|105.16|105|104.8|104.42|138280
1645776030000|2022-02-25 08:00:30|104.98|104.78|104.86|104.62|104.98|104.88|104.72|104.42|136109
1645776040000|2022-02-25 08:00:40|104.88|104.64|104.92|104.82|105.24|105.02|104.6|104.42|110674
1645776050000|2022-02-25 08:00:50|105.16|104.84|105.14|104.92|105.16|104.94|105.12|104.82|4859
1645776060000|2022-02-25 08:01:00|105.16|104.94|105.64|105.32|105.88|105.62|105.16|104.94|56574
1645776070000|2022-02-25 08:01:10|105.62|105.34|105.68|105.44|105.68|105.5|105.54|105.22|40904
1645776080000|2022-02-25 08:01:20|105.66|105.46|105.62|105.4|105.68|105.6|105.6|105.32|48810
1645776090000|2022-02-25 08:01:30|105.58|105.34|105.62|105.5|105.62|105.5|105.48|105.22|80452
1645776100000|2022-02-25 08:01:40||105.48||105.38||105.48||105.38|28417
1645776110000|2022-02-25 08:01:50|105.6|105.42|105.62|105.48|105.62|105.48|105.56|105.26|36536
1645776120000|2022-02-25 08:02:00|105.6|105.42|105.56|105.34|105.62|105.44|105.56|105.28|22332
1645776130000|2022-02-25 08:02:10|105.54|105.32|105.58|105.26|105.6|105.44|105.44|105.18|39730
1645776140000|2022-02-25 08:02:20|105.54|105.28|105.58|105.34|105.58|105.4|105.52|105.28|16045
1645776150000|2022-02-25 08:02:30|105.56|105.36|105.28|104.98|105.58|105.38|105.22|104.96|32997
1645776160000|2022-02-25 08:02:40||105||105.06||105.14||105|7638
1645776170000|2022-02-25 08:02:50|105.36|105.08|105.3|105.08|105.36|105.14|105.28|105.06|40823
1645776180000|2022-02-25 08:03:00|105.36|105.06|105.36|105.16|105.36|105.16|105.32|105.06|11200
1645776190000|2022-02-25 08:03:10|105.34|105.08|105.3|105.06|105.36|105.18|105.3|105.06|15107
1645776200000|2022-02-25 08:03:20|105.36|105.08|105.36|105.12|105.36|105.24|105.3|105.08|25864
1645776210000|2022-02-25 08:03:30|105.38|105.24|105.58|105.36|105.68|105.5|105.36|105.12|28293
1645776220000|2022-02-25 08:03:40||105.38||105.38||105.38||105.38|11163
1645776230000|2022-02-25 08:03:50||105.4||105.4||105.44||105.4|15393
1645776240000|2022-02-25 08:04:00|105.6|105.42|105.68|105.54|105.68|105.56|105.58|105.42|42863
1645776250000|2022-02-25 08:04:10|105.66|105.52|105.78|105.52|105.92|105.6|105.64|105.52|106766
1645776260000|2022-02-25 08:04:20|105.68|105.54|105.84|105.6|105.98|105.74|105.68|105.54|27808
1645776270000|2022-02-25 08:04:30|||||||||18388
1645776280000|2022-02-25 08:04:40|||||||||22967
1645776290000|2022-02-25 08:04:50|105.82|105.54|105.62|105.5|105.82|105.6|105.6|105.42|23384
1645776300000|2022-02-25 08:05:00|105.66|105.52|105.72|105.58|105.92|105.64|105.62|105.5|38670
1645776310000|2022-02-25 08:05:10|105.74|105.76|105.64|105.52|106|105.82|105.62|105.5|109430
1645776320000|2022-02-25 08:05:20|105.7|105.54|105.28|105.02|105.7|105.54|105.28|105.02|48845
1645776330000|2022-02-25 08:05:30||105.04||105.02||105.04||105.02|29195
1645776340000|2022-02-25 08:05:40|105.26|105.04|105.28|105.14|105.28|105.16|105.26|105.04|10787
1645776350000|2022-02-25 08:05:50|105.26|105.04|105.12|105|105.28|105.04|105|104.96|90427
1645776360000|2022-02-25 08:06:00|105.1|104.96|105.28|105.14|105.28|105.2|105.1|104.96|78645
1645776370000|2022-02-25 08:06:10|105.32|105.22|105.52|105.32|105.62|105.32|105.28|105.14|55338
1645776380000|2022-02-25 08:06:20|105.5|105.54|105.48|105.32|105.56|105.54|105.48|105.32|63183
1645776390000|2022-02-25 08:06:30|105.46|105.34|105.46|105.34|105.54|105.5|105.46|105.34|10642
1645776400000|2022-02-25 08:06:40|105.44|105.22|105.38|105.24|105.46|105.44|105.38|105.14|28893
1645776410000|2022-02-25 08:06:50||105.26||105.24||105.26||105.24|11864
1645776420000|2022-02-25 08:07:00|105.3|105.26|105.26|105.14|105.3|105.26|105.26|105.14|9815
1645776430000|2022-02-25 08:07:10|||||||||27733
1645776440000|2022-02-25 08:07:20|105.22|105.12|105.04|104.94|105.22|105.12|105.04|104.82|55381
1645776450000|2022-02-25 08:07:30|105.1|105.08|105.38|105.2|105.54|105.32|105.1|104.96|163995
1645776460000|2022-02-25 08:07:40|105.4|105.22|105.32|105.2|105.42|105.4|105.32|105.2|22321
1645776470000|2022-02-25 08:07:50|105.3|105.16|105.02|104.84|105.3|105.16|105.02|104.82|47868
1645776480000|2022-02-25 08:08:00|105|104.8|104.94|104.78|105|104.84|104.9|104.76|29042
1645776490000|2022-02-25 08:08:10|105|104.8|104.94|104.8|105.28|105.06|104.94|104.8|22148
1645776500000|2022-02-25 08:08:20|104.98|104.82|105.02|104.88|105.02|104.88|104.96|104.76|56170
1645776510000|2022-02-25 08:08:30|105|104.9|105.02|104.86|105.02|104.9|105|104.86|16005
1645776520000|2022-02-25 08:08:40|105.04|104.92|105.2|105.06|105.32|105.26|105.02|104.92|32151
1645776530000|2022-02-25 08:08:50|105.18|105.02|105.12|104.98|105.18|105.02|105.12|104.98|21603
1645776540000|2022-02-25 08:09:00|||||||||35816
1645776550000|2022-02-25 08:09:10||105||105.02||105.02||105|60913
1645776560000|2022-02-25 08:09:20|105.1|105|105.18|105.02|105.22|105.04|105.1|105|33116
1645776570000|2022-02-25 08:09:30|105.16|105|105.14|105|105.16|105|105.12|105|8976
1645776590000|2022-02-25 08:09:50|105.12|104.98|104.92|104.76|105.14|104.98|104.82|104.76|68364
1645776600000|2022-02-25 08:10:00|104.9|104.72|105.04|104.82|105.06|104.92|104.84|104.7|18348
1645776610000|2022-02-25 08:10:10|105.02|104.8|104.7|104.5|105.02|104.82|104.7|104.5|60216
1645776620000|2022-02-25 08:10:20|104.68|104.48|104.66|104.5|104.72|104.5|104.66|104.48|4253
1645776630000|2022-02-25 08:10:30|104.6|104.48|104.6|104.46|104.66|104.58|104.6|104.46|78800
1645776640000|2022-02-25 08:10:40|104.62|104.44|104.68|104.6|104.7|104.62|104.54|104.44|94599
1645776650000|2022-02-25 08:10:50|104.66|104.52|104.7|104.56|104.7|104.62|104.62|104.48|45370
1645776660000|2022-02-25 08:11:00|104.68|104.58|104.68|104.56|104.7|104.62|104.64|104.56|9503
1645776670000|2022-02-25 08:11:10|104.66|104.54|104.6|104.44|104.7|104.54|104.6|104.44|6239
1645776680000|2022-02-25 08:11:20|104.58|104.4|104.78|104.64|104.86|104.64|104.58|104.34|104080
1645776690000|2022-02-25 08:11:30|104.82|104.68|104.82|104.68|104.86|104.72|104.82|104.62|33906
1645776700000|2022-02-25 08:11:40|104.8|104.64|104.32|104.12|104.8|104.64|104.32|104.1|177524
1645776710000|2022-02-25 08:11:50|104.3|104.1|104.54|104.32|104.54|104.32|104.26|104.1|39356
1645776720000|2022-02-25 08:12:00|104.56|104.36|104.46|104.32|104.56|104.38|104.46|104.32|16770
1645776730000|2022-02-25 08:12:10|104.5|104.34|104.5|104.42|104.68|104.46|104.42|104.32|102992
1645776740000|2022-02-25 08:12:20|104.48|104.38|104.5|104.42|104.5|104.42|104.46|104.34|12445
1645776750000|2022-02-25 08:12:30|104.52|104.44|104.6|104.42|104.6|104.5|104.5|104.34|54910
1645776760000|2022-02-25 08:12:40|104.58|104.4|104.48|104.24|104.58|104.4|104.48|104.24|14643
1645776770000|2022-02-25 08:12:50|104.46||104.46||104.46||104.46||21278
1645776780000|2022-02-25 08:13:00||104.26||104.24||104.26||104.24|54739
1645776790000|2022-02-25 08:13:10|104.48|104.46|104.42|104.24|104.48|104.46|104.42|104.24|43696
1645776800000|2022-02-25 08:13:20|104.46|104.3|104.4|104.26|104.48|104.36|104.36|104.24|31535
1645776810000|2022-02-25 08:13:30|104.36|104.2|104.28|104.2|104.36|104.22|104.28|104.2|14237
1645776820000|2022-02-25 08:13:40|104.24|104.18|104.14|104.02|104.24|104.18|104.08|104|37424
1645776830000|2022-02-25 08:13:50|104.12|104|103.92|103.86|104.12|104|103.9|103.76|54233
1645776840000|2022-02-25 08:14:00|103.94|103.88|104.16|104.06|104.18|104.06|103.92|103.86|47484
1645776850000|2022-02-25 08:14:10|104.18|104.08|104.22|104.16|104.26|104.16|104.16|104.08|34425
1645776860000|2022-02-25 08:14:20|104.26|104.14|104.32|104.16|104.36|104.28|104.22|104.12|165086
1645776870000|2022-02-25 08:14:30|104.3|104.14|104.24|104.12|104.3|104.18|104.2|104.08|40041
1645776880000|2022-02-25 08:14:40|104.22|104.26|104.32|104.24|104.36|104.34|104.22|104.12|47053
1645776890000|2022-02-25 08:14:50|104.34|104.28|104.38|104.3|104.42|104.38|104.32|104.2|40777
1645776900000|2022-02-25 08:15:00|104.36|104.28|104.46|104.34|104.6|104.44|104.36|104.2|44739
1645776910000|2022-02-25 08:15:10|104.44|104.28|104.2|104.08|104.44|104.3|104.16|104.08|64873
1645776920000|2022-02-25 08:15:20|104.18|104.1|103.7|103.6|104.18|104.1|103.7|103.6|124250
1645776930000|2022-02-25 08:15:30|103.66|103.62|103.76|103.64|103.82|103.7|103.66|103.6|48612
1645776940000|2022-02-25 08:15:40|103.74|103.62|103.56|103.46|103.74|103.62|103.56|103.42|7794
1645776950000|2022-02-25 08:15:50|103.54|103.44|103.48|103.3|103.54|103.44|103.4|103.22|105820
1645776960000|2022-02-25 08:16:00|103.46|103.32|103.76|103.62|103.82|103.8|103.46|103.32|105380
1645776970000|2022-02-25 08:16:10|103.72|103.6|103.78|103.6|103.8|103.7|103.58|103.48|200948
1645776980000|2022-02-25 08:16:20|103.74|103.62|103.56|103.4|103.74|103.62|103.56|103.4|6382
1645776990000|2022-02-25 08:16:30|103.42|103.42|103.56|103.42|103.58|103.44|103.42|103.26|93226
1645777000000|2022-02-25 08:16:40|103.52|103.44|103.64|103.56|103.64|103.56|103.52|103.38|23000
1645777010000|2022-02-25 08:16:50|103.62|103.6|103.48|103.28|103.68|103.62|103.48|103.26|25965
1645777020000|2022-02-25 08:17:00|103.46|103.32|103.42|103.28|103.46|103.34|103.42|103.26|13945
1645777030000|2022-02-25 08:17:10|103.4|103.26|103.4|103.2|103.4|103.26|103.4|103.18|20526
1645777040000|2022-02-25 08:17:20|103.36|103.18|103.22|103.06|103.36|103.18|103.06|103|119752
1645777050000|2022-02-25 08:17:30|103.02|103.04|103.66|103.52|103.68|103.52|103.02|103|65803
1645777060000|2022-02-25 08:17:40|103.5|103.48|103.52|103.38|103.62|103.48|103.48|103.38|22897
1645777070000|2022-02-25 08:17:50|103.54|103.4|103.56|103.38|103.62|103.46|103.54|103.38|24124
1645777080000|2022-02-25 08:18:00|103.54|103.4|103.6|103.46|103.6|103.46|103.5|103.38|13066
1645777090000|2022-02-25 08:18:10|103.62|103.48|103.64|103.46|103.7|103.54|103.58|103.44|42826
1645777100000|2022-02-25 08:18:20|103.62|103.44|103.4|103.28|103.62|103.46|103.38|103.26|218347
1645777110000|2022-02-25 08:18:30|103.38|103.26|103.46|103.34|103.52|103.4|103.38|103.26|33150
1645777120000|2022-02-25 08:18:40|103.5|103.36|103.38|103.22|103.5|103.36|103.38|103.18|9940
1645777130000|2022-02-25 08:18:50|103.4||103.4||103.4||103.4||481
1645777140000|2022-02-25 08:19:00|103.38|103.2|103.32|103.2|103.4|103.22|103.3|103.2|12337
1645777150000|2022-02-25 08:19:10|103.28|103.16|103.04|102.82|103.28|103.16|103.04|102.82|36022
1645777160000|2022-02-25 08:19:20|103.02|102.8|102.72|102.6|103.02|102.8|102.72|102.6|39275
1645777170000|2022-02-25 08:19:30|102.7|102.58|102.72|102.58|102.72|102.58|102.7|102.58|10229
1645777180000|2022-02-25 08:19:40|102.74|102.6|102.7|102.52|102.76|102.62|102.6|102.5|115229
1645777190000|2022-02-25 08:19:50|102.64|102.5|102.62|102.44|102.66|102.52|102.62|102.44|51182
1645777200000|2022-02-25 08:20:00|102.66|102.46|102.66|102.54|102.72|102.56|102.52|102.44|81689
1645777210000|2022-02-25 08:20:10|102.64|102.48|102.64|102.48|102.64|102.48|102.64|102.48|13512
1645777220000|2022-02-25 08:20:20|102.62|102.44|102.62|102.44|102.62|102.48|102.62|102.44|19142
1645777230000|2022-02-25 08:20:30|102.64|102.46|102.62|102.44|102.66|102.54|102.62|102.44|26998
1645777240000|2022-02-25 08:20:40|102.64|102.42|102.36|102.14|102.64|102.42|102.24|102|107657
1645777250000|2022-02-25 08:20:50|102.34|102.2|102.3|102.16|102.42|102.4|102.22|102.1|75999
1645777260000|2022-02-25 08:21:00|102.32|102.18|102.44|102.28|102.44|102.28|102.32|102.16|28893
1645777270000|2022-02-25 08:21:10|102.48|102.34|102.62|102.52|102.7|102.52|102.44|102.28|30950
1645777280000|2022-02-25 08:21:20|102.6|102.48|102.64|102.48|103.02|102.76|102.58|102.48|93086
1645777290000|2022-02-25 08:21:30|102.66|102.52|102.68|102.48|102.68|102.52|102.62|102.48|11098
1645777300000|2022-02-25 08:21:40|102.7|102.52|102.7|102.48|102.7|102.54|102.7|102.48|8320
1645777310000|2022-02-25 08:21:50|102.66|102.52|102.6|102.38|102.66|102.52|102.6|102.32|37804
1645777320000|2022-02-25 08:22:00|102.58|102.36|102.56|102.38|102.58|102.46|102.48|102.36|19471
1645777330000|2022-02-25 08:22:10|102.58|102.36|102.9|102.8|102.92|102.8|102.56|102.36|30443
1645777340000|2022-02-25 08:22:20|102.96|102.84|103.3|103.06|103.4|103.22|102.96|102.8|68720
1645777350000|2022-02-25 08:22:30|103.38|103.12|103.3|103.2|103.38|103.24|103.3|103.08|30045
1645777360000|2022-02-25 08:22:40|103.32|103.22|103.3|103.22|103.34|103.22|103.3|103.22|5026
1645777370000|2022-02-25 08:22:50|103.38|103.14|103.26|103.08|103.38|103.28|103.26|103.08|84601
1645777380000|2022-02-25 08:23:00|103.28|103.04|103.18|103.06|103.28|103.1|103.1|102.9|14466
1645777390000|2022-02-25 08:23:10|103.24|103.08|103.24|103.1|103.24|103.18|103.18|103|48465
1645777400000|2022-02-25 08:23:20|103.22|103.04|103.18|103.04|103.22|103.06|103.18|103.04|2810
1645777410000|2022-02-25 08:23:30||103.02||103.04||103.04||103.02|32200
1645777420000|2022-02-25 08:23:40|103.2|103.02|103.42|103.3|103.42|103.32|103.2|103.02|30915
1645777430000|2022-02-25 08:23:50|103.4|103.26|103.22|103.06|103.4|103.26|103.22|103.06|46201
1645777440000|2022-02-25 08:24:00||103.08||103.06||103.08||103.06|13674
1645777450000|2022-02-25 08:24:10|103.2|103.02|103.28|103.06|103.3|103.24|103.1|102.9|83394
1645777460000|2022-02-25 08:24:20|103.26|103.08|103.2|103.06|103.26|103.08|103.2|103|1359
1645777470000|2022-02-25 08:24:30|103.22|103.1|103.28|103.18|103.34|103.24|103.22|103.06|36805
1645777480000|2022-02-25 08:24:40||103.14||103.08||103.14||103.08|100
1645777490000|2022-02-25 08:24:50|103.26|103.18|103.26|103.1|103.26|103.18|103.26|103.08|12682
1645777500000|2022-02-25 08:25:00|103.28|103.12|103.38|103.26|103.4|103.34|103.28|103.12|28812
1645777510000|2022-02-25 08:25:10|103.34|103.22|103.42|103.34|103.44|103.34|103.34|103.16|45001
1645777520000|2022-02-25 08:25:20|103.44|103.36|103.46|103.34|103.5|103.4|103.42|103.32|14227
1645777530000|2022-02-25 08:25:30|103.44||103.44||103.44||103.44||19410
1645777540000|2022-02-25 08:25:40|103.42|103.32|103.74|103.62|103.74|103.62|103.26|103.2|118933
1645777550000|2022-02-25 08:25:50|103.76|103.7|103.66|103.5|103.96|103.78|103.66|103.5|43950
1645777560000|2022-02-25 08:26:00|103.6|103.46|103.4|103.16|103.6|103.46|103.4|103.16|24320
1645777570000|2022-02-25 08:26:10|103.38|103.18|103.34|103.22|103.42|103.38|103.34|103.18|48774
1645777580000|2022-02-25 08:26:20|103.32|103.2|103.26|103.08|103.32|103.2|103.26|103.08|18117
1645777590000|2022-02-25 08:26:30|103.28|103.1|103.34|103.2|103.34|103.3|103.28|103.1|54522
1645777600000|2022-02-25 08:26:40|103.36|103.22|103.36|103.2|103.36|103.22|103.3|103.16|13573
1645777610000|2022-02-25 08:26:50|103.34|103.16|103.34|103.22|103.38|103.26|103.3|103.16|8616
1645777620000|2022-02-25 08:27:00|103.36|103.2|103.38|103.2|103.38|103.22|103.36|103.18|17906
1645777630000|2022-02-25 08:27:10|103.4|103.22|103.72|103.52|103.76|103.58|103.38|103.2|39682
1645777640000|2022-02-25 08:27:20|103.76|103.54|103.78|103.64|103.78|103.64|103.72|103.52|3420
1645777650000|2022-02-25 08:27:30|103.76||103.76||103.76||103.76||5011
1645777660000|2022-02-25 08:27:40|103.72|103.6|103.58|103.42|103.72|103.6|103.58|103.4|16533
1645777670000|2022-02-25 08:27:50|103.56|103.44|103.8|103.66|103.8|103.66|103.56|103.44|7357
1645777680000|2022-02-25 08:28:00|103.78|103.62|103.76|103.62|103.78|103.62|103.76|103.62|3879
1645777690000|2022-02-25 08:28:10|103.74|103.6|103.54|103.34|103.74|103.6|103.54|103.34|17670
1645777700000|2022-02-25 08:28:20|103.56|103.36|103.54|103.36|103.58|103.56|103.54|103.36|35314
1645777710000|2022-02-25 08:28:30|103.56|103.34|103.52|103.36|103.58|103.56|103.52|103.34|44178
1645777720000|2022-02-25 08:28:40|103.54|103.34|103.48|103.36|103.54|103.38|103.44|103.34|18677
1645777730000|2022-02-25 08:28:50|103.5|103.38|103.54|103.42|103.64|103.48|103.44|103.32|38125
1645777740000|2022-02-25 08:29:00|103.52|103.44|103.52|103.34|103.52|103.44|103.52|103.3|28316
1645777750000|2022-02-25 08:29:10|103.46|103.3|103.28|103.08|103.46|103.3|103.28|103.06|4115
1645777760000|2022-02-25 08:29:20|103.22|103.1|103.22|103.04|103.22|103.1|103.22|103.02|29479
1645777770000|2022-02-25 08:29:30||103.06||103.04||103.06||103.04|14417
1645777780000|2022-02-25 08:29:40||103.06||103.06||103.06||103.06|72916
1645777790000|2022-02-25 08:29:50|103.28|103.04|103.28|103.12|103.28|103.24|103.28|103|41111
1645777800000|2022-02-25 08:30:00|103.22|103.14|103.66|103.5|103.66|103.5|103.22|103.14|12203
1645777810000|2022-02-25 08:30:10|103.68|103.52|103.64|103.52|103.84|103.68|103.64|103.5|10177
1645777820000|2022-02-25 08:30:20|103.7|103.54|103.84|103.7|103.84|103.7|103.7|103.5|614
1645777830000|2022-02-25 08:30:30|103.74|103.66|103.74|103.58|103.84|103.68|103.68|103.52|39446
1645777840000|2022-02-25 08:30:40|103.72|103.56|103.68|103.5|103.72|103.58|103.64|103.46|4
1645777850000|2022-02-25 08:30:50|103.7|103.56|103.96|103.82|104.1|103.96|103.7|103.54|33006
1645777860000|2022-02-25 08:31:00|103.92|103.78|103.96|103.8|103.98|103.8|103.88|103.7|4003
1645777870000|2022-02-25 08:31:10|103.98|103.84|103.96|103.76|104.1|103.98|103.92|103.76|43389
1645777880000|2022-02-25 08:31:20|103.94|103.84|103.98|103.88|104|103.94|103.94|103.8|22068
1645777890000|2022-02-25 08:31:30|104|103.96|103.96|103.8|104|103.96|103.96|103.78|6015
1645777900000|2022-02-25 08:31:40|103.94|103.82|103.92|103.78|104|103.9|103.92|103.76|57800
1645777910000|2022-02-25 08:31:50|103.94|103.8|104.18|104.06|104.36|104.12|103.92|103.76|72284
1645777920000|2022-02-25 08:32:00|104.16||104.16||104.16||104.16||1208
1645777930000|2022-02-25 08:32:10|104.18|104.1|104.24|104.12|104.44|104.2|104.14|104.06|36011
1645777940000|2022-02-25 08:32:20|104.2|104.06|104.2|104.08|104.22|104.08|103.98|103.84|24850
1645777950000|2022-02-25 08:32:30|104.22|104.04|104.08|103.96|104.22|104.04|104.08|103.96|10631
1645777960000|2022-02-25 08:32:40|104.06|103.92|103.9|103.8|104.06|104|103.9|103.78|19108
1645777970000|2022-02-25 08:32:50|103.92|103.84|103.98|103.84|104.02|103.92|103.9|103.84|35176
1645777980000|2022-02-25 08:33:00|104.02|103.86|104.18|104.02|104.36|104.2|104.02|103.86|39416
1645777990000|2022-02-25 08:33:10|104.16|104.04|104.28|104.14|104.32|104.24|104.16|104.04|46715
1645778000000|2022-02-25 08:33:20|||||||||8980
1645778010000|2022-02-25 08:33:30|104.26|104.16|104.42|104.22|104.48|104.22|104.26|104.16|9716
1645778020000|2022-02-25 08:33:40|104.4|104.2|104.32|104.2|104.42|104.2|104.32|104.2|5151
1645778030000|2022-02-25 08:33:50|104.34|104.22|104.48|104.34|104.54|104.42|104.32|104.2|21680
1645778040000|2022-02-25 08:34:00|104.46|104.28|104.4|104.32|104.46|104.38|104.4|104.28|6011
1645778050000|2022-02-25 08:34:10||104.3||104.26||104.3||104.26|3582
1645778060000|2022-02-25 08:34:20|104.36|104.24|104.38|104.26|104.42|104.4|104.36|104.24|62156
1645778070000|2022-02-25 08:34:30|104.36|104.24|104.36|104.24|104.36|104.24|104.36|104.24|79782
1645778080000|2022-02-25 08:34:40|104.38|104.26|104.44|104.34|104.48|104.34|104.38|104.26|48493
1645778090000|2022-02-25 08:34:50|104.48|104.36|104.5|104.36|104.5|104.36|104.48|104.36|15409
1645778100000|2022-02-25 08:35:00|104.44|104.38|104.4|104.2|104.54|104.42|104.4|104.2|27871
1645778110000|2022-02-25 08:35:10||104.22||104.2||104.22||104.2|1570
1645778120000|2022-02-25 08:35:20||104.26||104.2||104.26||104.2|3866
1645778130000|2022-02-25 08:35:30|104.38|104.22|104.3|104.18|104.38|104.22|104.28|104.18|23179
1645778140000|2022-02-25 08:35:40|104.28|104.2|104.18|104.06|104.3|104.2|104.18|104.06|23395
1645778150000|2022-02-25 08:35:50|104.12|104.08|104.02|103.88|104.12|104.08|104.02|103.84|13594
1645778160000|2022-02-25 08:36:00|||||||||2541
1645778170000|2022-02-25 08:36:10|104.04|103.9|104.08|104|104.1|104|104.04|103.9|16697
1645778180000|2022-02-25 08:36:20|104.1|104.02|104.18|104.04|104.18|104.04|104.1|104.02|89282
1645778190000|2022-02-25 08:36:30|104.12|104.02|104.08|104.04|104.12|104.04|104.08|104.02|11385
1645778200000|2022-02-25 08:36:40|104.1|104.06|104.04|103.94|104.18|104.06|104.04|103.94|18094
1645778210000|2022-02-25 08:36:50|104|103.92|103.8|103.7|104|103.92|103.8|103.7|8203
1645778220000|2022-02-25 08:37:00|103.74|103.64|103.54|103.44|103.74|103.66|103.54|103.4|11143
1645778230000|2022-02-25 08:37:10|103.56|103.4|103.58|103.46|103.64|103.5|103.56|103.38|25233
1645778240000|2022-02-25 08:37:20|103.64|103.52|103.52|103.4|103.8|103.74|103.52|103.4|18695
1645778250000|2022-02-25 08:37:30|103.48|103.36|103.48|103.32|103.52|103.44|103.4|103.26|56667
1645778260000|2022-02-25 08:37:40|103.5|103.34|103.42|103.3|103.52|103.5|103.36|103.28|61121
1645778270000|2022-02-25 08:37:50|103.4|103.28|103.5|103.38|103.5|103.42|103.4|103.28|12398
1645778280000|2022-02-25 08:38:00|103.48|103.42|103.48|103.34|103.48|103.42|103.48|103.34|3145
1645778290000|2022-02-25 08:38:10|103.5|103.36|103.6|103.48|103.62|103.5|103.48|103.36|31638
1645778300000|2022-02-25 08:38:20|103.62|103.44|103.64|103.54|103.68|103.56|103.62|103.44|7268
1645778310000|2022-02-25 08:38:30|103.68|103.56|103.86|103.74|103.92|103.74|103.68|103.56|12203
1645778320000|2022-02-25 08:38:40|103.9|103.78|103.92|103.78|103.94|103.84|103.86|103.74|24851
1645778330000|2022-02-25 08:38:50|103.86|103.74|103.68|103.56|103.86|103.78|103.68|103.56|14360
1645778340000|2022-02-25 08:39:00|103.64|103.52|103.58|103.46|103.64|103.52|103.58|103.38|20897
1645778350000|2022-02-25 08:39:10|103.6|103.5|103.7|103.58|103.74|103.62|103.6|103.46|10892
1645778360000|2022-02-25 08:39:20|103.66|103.54|103.54|103.46|103.66|103.54|103.54|103.42|21398
1645778370000|2022-02-25 08:39:30|103.52|103.42|103.52|103.42|103.52|103.42|103.52|103.42|22719
1645778380000|2022-02-25 08:39:40|103.48|103.4|103.64|103.48|103.64|103.5|103.44|103.36|61919
1645778390000|2022-02-25 08:39:50|103.62|103.44|103.36|103.24|103.62|103.44|103.36|103.2|28085
1645778400000|2022-02-25 08:40:00|103.32|103.2|103.28|103.16|103.32|103.22|103.28|103.16|8123
1645778410000|2022-02-25 08:40:10|103.32|103.18|103.6|103.44|103.62|103.46|103.32|103.18|30772
1645778420000|2022-02-25 08:40:20|103.62|103.46|103.6|103.5|103.64|103.52|103.56|103.44|1750
1645778430000|2022-02-25 08:40:30|103.58|103.52|103.42|103.26|103.58|103.52|103.38|103.26|6482
1645778440000|2022-02-25 08:40:40|103.44|103.28|103.46|103.32|103.46|103.32|103.44|103.28|4831
1645778450000|2022-02-25 08:40:50|103.44|103.34|103.46|103.32|103.46|103.34|103.44|103.32|0
1645778460000|2022-02-25 08:41:00|103.44|103.3|103.36|103.28|103.44|103.3|103.36|103.26|42631
1645778470000|2022-02-25 08:41:10|103.34|103.26|103.38|103.28|103.44|103.36|103.28|103.26|79996
1645778480000|2022-02-25 08:41:20|103.4|103.34|103.44|103.34|103.46|103.34|103.38|103.34|17235
1645778490000|2022-02-25 08:41:30|103.46|103.36|103.46|103.38|103.5|103.38|103.46|103.36|9009
1645778510000|2022-02-25 08:41:50|||||||||3648
1645778520000|2022-02-25 08:42:00|103.5|103.4|103.5|103.4|103.6|103.5|103.5|103.4|41732
1645778530000|2022-02-25 08:42:10|103.48|103.38|103.42|103.34|103.48|103.38|103.42|103.28|26716
1645778540000|2022-02-25 08:42:20|103.46|103.4|103.34|103.24|103.46|103.4|103.34|103.2|42778
1645778550000|2022-02-25 08:42:30||103.22||103.22||103.22||103.22|30020
1645778560000|2022-02-25 08:42:40|103.36|103.36|103.4|103.32|103.46|103.36|103.36|103.24|40798
1645778570000|2022-02-25 08:42:50|103.38|103.3|103.26|103.1|103.38|103.3|103.26|103.1|36577
1645778580000|2022-02-25 08:43:00|103.22|103.08|103.22|103.08|103.22|103.12|103.22|103.06|40724
1645778590000|2022-02-25 08:43:10|103.26|103.1|103.46|103.34|103.46|103.38|103.16|103.08|45315
1645778600000|2022-02-25 08:43:20|103.5|103.38|103.52|103.44|103.54|103.46|103.5|103.38|5547
1645778610000|2022-02-25 08:43:30||103.46||103.44||103.46||103.44|450
1645778620000|2022-02-25 08:43:40|103.5|103.42|103.42|103.34|103.5|103.42|103.4|103.3|17962
1645778630000|2022-02-25 08:43:50|103.4|103.3|103.5|103.38|103.5|103.38|103.38|103.28|9621
1645778640000|2022-02-25 08:44:00|103.48|103.34|103.26|103.14|103.48|103.34|103.26|103.12|29893
1645778650000|2022-02-25 08:44:10|103.22|103.18|103.42|103.3|103.42|103.3|103.22|103.18|5134
1645778660000|2022-02-25 08:44:20|103.38|103.26|103.38|103.26|103.42|103.3|103.38|103.2|7608
1645778670000|2022-02-25 08:44:30|||||||||17949
1645778680000|2022-02-25 08:44:40||103.24||103.3||103.3||103.24|3156
1645778690000|2022-02-25 08:44:50|103.34|103.32|103.38|103.28|103.42|103.32|103.34|103.24|39234
1645778700000|2022-02-25 08:45:00|103.34|103.24|103.4|103.32|103.4|103.32|103.04|103.02|173957
1645778710000|2022-02-25 08:45:10|103.42|103.36|103.42|103.32|103.44|103.36|103.4|103.32|6305
1645778720000|2022-02-25 08:45:20|103.44|103.36|103.42|103.32|103.7|103.48|103.42|103.32|11606
1645778730000|2022-02-25 08:45:30|103.38|103.34|103.42|103.34|103.44|103.34|103.38|103.32|12683
1645778740000|2022-02-25 08:45:40|103.44|103.32|103.44|103.36|103.44|103.36|103.44|103.32|3194
1645778750000|2022-02-25 08:45:50|103.5|103.38|103.36|103.32|103.54|103.42|103.34|103.22|34880
1645778760000|2022-02-25 08:46:00|103.42|103.34|103.5|103.4|103.56|103.44|103.42|103.34|6246
1645778770000|2022-02-25 08:46:10|103.48|103.36|103.46|103.4|103.54|103.42|103.4|103.32|18430
1645778780000|2022-02-25 08:46:20|103.5|103.42|103.5|103.42|103.5|103.42|103.5|103.42|7967
1645778790000|2022-02-25 08:46:30|103.48||103.48||103.48||103.48||4223
1645778800000|2022-02-25 08:46:40|103.5|103.44|103.52|103.42|103.58|103.48|103.48|103.42|29809
1645778810000|2022-02-25 08:46:50|103.5||103.5||103.5||103.5||11590
1645778820000|2022-02-25 08:47:00|||||||||105
1645778830000|2022-02-25 08:47:10|103.48|103.46|103.38|103.22|103.48|103.46|103.38|103.22|18256
1645778840000|2022-02-25 08:47:20|103.34|103.2|103.34|103.18|103.34|103.24|103.24|103.14|57276
1645778850000|2022-02-25 08:47:30||103.22||103.22||103.22||103.22|1915
1645778860000|2022-02-25 08:47:40|103.38|103.18|103.16|103.06|103.4|103.38|103.14|103|58212
1645778870000|2022-02-25 08:47:50|103.2|103.08|103.28|103.18|103.38|103.18|103.18|103.08|5718
1645778880000|2022-02-25 08:48:00|103.38|103.2|103.24|103.1|103.4|103.34|103.24|103.1|36813
1645778890000|2022-02-25 08:48:10|103.2|103.08|103.16|103.06|103.2|103.08|103.16|103.06|18030
1645778900000|2022-02-25 08:48:20|103.18|103.1|103.2|103.1|103.2|103.1|103.18|103.1|12279
1645778910000|2022-02-25 08:48:30|||||||||4314
1645778920000|2022-02-25 08:48:40|103.22|103.12|103.46|103.34|103.48|103.34|103.22|103.12|14411
1645778930000|2022-02-25 08:48:50|103.42|103.36|103.48|103.4|103.5|103.42|103.42|103.34|10237
1645778940000|2022-02-25 08:49:00|103.5|103.42|103.36|103.26|103.52|103.5|103.34|103.22|41966
1645778950000|2022-02-25 08:49:10|103.34||103.34||103.36||103.34||148
1645778960000|2022-02-25 08:49:20|103.36|103.28|103.34|103.26|103.4|103.32|103.34|103.26|8519
1645778970000|2022-02-25 08:49:30|103.32|103.2|103.24|103.16|103.32|103.2|103.24|103.12|6001
1645778980000|2022-02-25 08:49:40|103.22|103.14|103.1|103|103.22|103.14|103.1|103|11136
1645778990000|2022-02-25 08:49:50|103.14|103.02|103.12|103.02|103.14|103.02|103.1|103|3296
1645779000000|2022-02-25 08:50:00|103.14|103.06|103.26|103.12|103.3|103.12|103.14|103.06|16504
1645779010000|2022-02-25 08:50:10|103.3|103.14|103.28|103.16|103.3|103.16|103.28|103.14|2048
1645779020000|2022-02-25 08:50:20|103.26|103.14|103.14|103.02|103.26|103.14|103.02|102.98|80114
1645779030000|2022-02-25 08:50:30|103.12|103|103.1|103|103.12|103.02|103.1|103|27686
1645779050000|2022-02-25 08:50:50||103.02||103||103.02||103|3545
1645779060000|2022-02-25 08:51:00|103.12|103.02|103.16|103.1|103.2|103.1|103.12|103.02|33561
1645779070000|2022-02-25 08:51:10|103.18|103.14|103.34|103.3|103.44|103.3|103.18|103.14|63965
1645779080000|2022-02-25 08:51:20|103.36|103.26|103.46|103.36|103.46|103.36|103.36|103.26|5195
1645779090000|2022-02-25 08:51:30|103.42|103.34|103.4|103.34|103.42|103.36|103.36|103.26|20209
1645779100000|2022-02-25 08:51:40|103.42|103.36|103.46|103.4|103.52|103.44|103.42|103.36|9671
1645779110000|2022-02-25 08:51:50|103.42|103.36|103.28|103.18|103.48|103.36|103.28|103.18|34215
1645779120000|2022-02-25 08:52:00|103.3|103.2|103.34|103.26|103.44|103.3|103.28|103.2|6785
1645779130000|2022-02-25 08:52:10|103.36|103.3|103.38|103.28|103.44|103.3|103.36|103.28|1150
1645779140000|2022-02-25 08:52:20|103.42|103.3|103.42|103.34|103.44|103.34|103.38|103.3|23591
1645779150000|2022-02-25 08:52:30|103.44|103.36|103.56|103.48|103.6|103.5|103.44|103.36|10257
1645779160000|2022-02-25 08:52:40|103.52|103.46|103.58|103.44|103.58|103.46|103.48|103.38|31609
1645779170000|2022-02-25 08:52:50|103.56|103.46|103.56|103.48|103.56|103.48|103.56|103.46|0
1645779180000|2022-02-25 08:53:00|103.54|103.44|103.56|103.44|103.56|103.44|103.54|103.44|14348
1645779190000|2022-02-25 08:53:10|103.52|103.4|103.64|103.56|103.66|103.56|103.52|103.4|14182
1645779200000|2022-02-25 08:53:20|103.66|103.52|103.64|103.56|103.72|103.64|103.62|103.52|6611
1645779210000|2022-02-25 08:53:30|103.62|103.52|103.62|103.46|103.62|103.52|103.62|103.44|10542
1645779220000|2022-02-25 08:53:40|||||||||6909
1645779230000|2022-02-25 08:53:50|103.58|103.44|103.44|103.36|103.58|103.44|103.44|103.36|21097
1645779240000|2022-02-25 08:54:00|103.42|103.3|103.28|103.14|103.42|103.3|103.28|103.14|4959
1645779250000|2022-02-25 08:54:10|103.3|103.16|103.26|103.14|103.4|103.18|103.12|103|86681
1645779260000|2022-02-25 08:54:20|103.28|103.16|103.26|103.14|103.28|103.16|103.26|103.14|4413
1645779270000|2022-02-25 08:54:30|103.28|103.18|103.4|103.3|103.4|103.3|103.26|103.18|36046
1645779280000|2022-02-25 08:54:40|103.36|103.28|103.36|103.26|103.4|103.3|103.36|103.26|3150
1645779290000|2022-02-25 08:54:50|103.4|103.3|103.44|103.3|103.44|103.3|103.4|103.3|2415
1645779300000|2022-02-25 08:55:00|103.36||103.36||103.36||103.36||3592
1645779310000|2022-02-25 08:55:10|103.38|103.34|103.4|103.34|103.44|103.34|103.38|103.3|1931
1645779320000|2022-02-25 08:55:20|103.38|103.32|103.4|103.3|103.42|103.32|103.38|103.26|6859
1645779330000|2022-02-25 08:55:30|103.42|103.34|103.46|103.38|103.46|103.38|103.42|103.3|4583
1645779340000|2022-02-25 08:55:40|103.5|103.42|103.52|103.4|103.56|103.46|103.48|103.38|21325
1645779350000|2022-02-25 08:55:50|103.5|103.42|103.66|103.54|103.74|103.56|103.5|103.42|16212
1645779360000|2022-02-25 08:56:00|103.7|103.58|103.66|103.54|103.7|103.62|103.66|103.54|5875
1645779370000|2022-02-25 08:56:10|103.64|103.52|103.46|103.3|103.64|103.52|103.46|103.3|7886
1645779380000|2022-02-25 08:56:20|103.44|103.28|103.42|103.3|103.44|103.3|103.42|103.26|17627
1645779390000|2022-02-25 08:56:30|||||||||10956
1645779400000|2022-02-25 08:56:40|103.44|103.32|103.46|103.36|103.5|103.38|103.44|103.32|45737
1645779410000|2022-02-25 08:56:50|103.44|103.34|103.48|103.38|103.48|103.38|103.44|103.32|0
1645779420000|2022-02-25 08:57:00|103.5|103.42|103.58|103.5|103.58|103.52|103.48|103.38|11734
1645779430000|2022-02-25 08:57:10|103.62|103.52|103.66|103.56|103.74|103.62|103.62|103.52|10049
1645779440000|2022-02-25 08:57:20|103.7|103.58|103.7|103.62|103.7|103.62|103.7|103.58|0
1645779450000|2022-02-25 08:57:30|103.72|103.64|103.58|103.44|103.76|103.66|103.58|103.44|104304
1645779460000|2022-02-25 08:57:40||103.46||103.46||103.48||103.46|2095
1645779480000|2022-02-25 08:58:00|103.6|103.5|103.5|103.46|103.6|103.52|103.5|103.46|28497
1645779490000|2022-02-25 08:58:10|103.48|103.44|103.44|103.28|103.48|103.44|103.44|103.28|11968
1645779500000|2022-02-25 08:58:20|||||||||66805
1645779510000|2022-02-25 08:58:30|103.36|103.26|103.42|103.32|103.46|103.36|103.34|103.26|9378
1645779520000|2022-02-25 08:58:40|103.44|103.36|103.4|103.26|103.46|103.4|103.4|103.26|10419
1645779530000|2022-02-25 08:58:50|103.38|103.3|103.42|103.3|103.44|103.3|103.38|103.3|9160
1645779540000|2022-02-25 08:59:00||103.32||103.34||103.34||103.32|40
1645779550000|2022-02-25 08:59:10|103.44|103.36|103.52|103.4|103.52|103.44|103.44|103.36|28342
1645779560000|2022-02-25 08:59:20|103.5|103.44|103.48|103.4|103.5|103.48|103.48|103.36|4
1645779570000|2022-02-25 08:59:30|103.5|103.44|103.54|103.44|103.54|103.46|103.5|103.44|3267
1645779580000|2022-02-25 08:59:40|103.52||103.54||103.54||103.52||10000
1645779590000|2022-02-25 08:59:50|103.56|103.48|103.6|103.5|103.68|103.6|103.56|103.48|8401
1645779600000|2022-02-25 09:00:00|103.56|103.52|103.6|103.52|103.6|103.52|103.56|103.52|2000
1645779610000|2022-02-25 09:00:10|103.64|103.56|103.44|103.26|103.7|103.6|103.44|103.26|45274
1645779620000|2022-02-25 09:00:20|103.4|103.2|103.28|103.08|103.4|103.26|103.28|103.08|10530
1645779630000|2022-02-25 09:00:30|103.24|103.06|103.24|103.04|103.24|103.06|103.24|103.04|6319
1645779640000|2022-02-25 09:00:40|103.2|103.02|103.12|103|103.2|103.04|103.12|103|11372
1645779650000|2022-02-25 09:00:50|103.16|103.02|103.16|103.02|103.16|103.06|103.16|103.02|9280
1645779660000|2022-02-25 09:01:00|||||||||500
1645779670000|2022-02-25 09:01:10|103.1|103|103.08|102.98|103.12|103.02|103.06|102.92|46566
1645779680000|2022-02-25 09:01:20|103.1|103|103.44|103.34|103.44|103.34|103.08|103|45299
1645779690000|2022-02-25 09:01:30|103.5|103.36|103.5|103.38|103.54|103.42|103.5|103.36|12011
1645779700000|2022-02-25 09:01:40|103.52|103.42|103.48|103.34|103.52|103.46|103.48|103.34|4000
1645779710000|2022-02-25 09:01:50|103.5|103.38|103.5|103.4|103.5|103.42|103.5|103.34|3665
1645779730000|2022-02-25 09:02:10|103.48|103.42|103.48|103.4|103.62|103.58|103.48|103.38|233925
1645779740000|2022-02-25 09:02:20|103.5|103.42|103.42|103.34|103.6|103.56|103.42|103.34|72428
1645779750000|2022-02-25 09:02:30|103.4|103.3|103.36|103.18|103.4|103.3|103.36|103.18|5324
1645779760000|2022-02-25 09:02:40|103.32|103.16|103.32|103.16|103.32|103.16|103.32|103.12|2212
1645779770000|2022-02-25 09:02:50|103.3|103.14|103.28|103.16|103.3|103.16|103.18|103.06|27559
1645779780000|2022-02-25 09:03:00|103.26|103.14|103.28|103.16|103.28|103.2|103.2|103.12|8015
1645779790000|2022-02-25 09:03:10|103.26|103.2|103.26|103.14|103.26|103.2|103.26|103.14|100
1645779800000|2022-02-25 09:03:20|103.28|103.16|103.28|103.16|103.3|103.24|103.28|103.16|10483
1645779810000|2022-02-25 09:03:30||103.14||103.16||103.18||103.14|3011
1645779820000|2022-02-25 09:03:40||103.14||103.14||103.14||103.14|1301
1645779830000|2022-02-25 09:03:50|103.22|103.12|103.2|103.06|103.22|103.12|103.2|103|11410
1645779840000|2022-02-25 09:04:00||103.04||103.04||103.06||103.02|0
1645779850000|2022-02-25 09:04:10||103.08||103.02||103.08||103.02|205
1645779860000|2022-02-25 09:04:20||103.04||103.04||103.04||103.04|7221
1645779870000|2022-02-25 09:04:30||103.02||103.04||103.04||103.02|11131
1645779880000|2022-02-25 09:04:40|103.18|103.06|103.18|103.02|103.2|103.06|103.18|103.02|1599
1645779890000|2022-02-25 09:04:50|103.14||103.14||103.14||103.14||3356
1645779900000|2022-02-25 09:05:00|103.1|103|102.94|102.84|103.14|103|102.94|102.84|154036
1645779910000|2022-02-25 09:05:10|102.88|102.8|102.78|102.68|102.88|102.8|102.76|102.58|45189
1645779920000|2022-02-25 09:05:20|102.8|102.74|102.98|102.86|103|102.86|102.8|102.74|34487
1645779930000|2022-02-25 09:05:30|||||||||7500
1645779940000|2022-02-25 09:05:40|102.96|102.82|102.96|102.84|102.96|102.84|102.96|102.78|6713
1645779950000|2022-02-25 09:05:50|102.98||102.98||102.98||102.98||12069
1645779960000|2022-02-25 09:06:00||102.86||102.86||102.9||102.86|3000
1645779970000|2022-02-25 09:06:10|||||||||542
1645779980000|2022-02-25 09:06:20|102.96|102.84|102.78|102.68|102.96|102.84|102.78|102.68|26554
1645779990000|2022-02-25 09:06:30|102.76|102.66|102.76|102.66|102.78|102.66|102.76|102.66|4225
1645780000000|2022-02-25 09:06:40|102.78|102.8|102.94|102.86|102.96|102.86|102.78|102.7|31753
1645780010000|2022-02-25 09:06:50|102.96||102.96||102.96||102.96||2400
1645780020000|2022-02-25 09:07:00|103|102.88|103.06|102.96|103.06|102.96|103|102.88|18101
1645780030000|2022-02-25 09:07:10|103.08|102.98|102.96|102.86|103.12|103|102.94|102.86|7412
1645780040000|2022-02-25 09:07:20|103|102.88|103|102.88|103|102.88|103|102.88|4395
1645780050000|2022-02-25 09:07:30|102.94|102.86|102.94|102.86|102.94|102.86|102.94|102.86|2002
1645780060000|2022-02-25 09:07:40|||||||||14474
1645780070000|2022-02-25 09:07:50|102.96|102.88|102.98|102.86|102.98|102.88|102.94|102.86|3377
1645780080000|2022-02-25 09:08:00|103|102.9|103.18|103.08|103.18|103.1|103|102.9|20874
1645780090000|2022-02-25 09:08:10|103.2|103.14|103.28|103.22|103.4|103.26|103.2|103.08|1167
1645780100000|2022-02-25 09:08:20||103.18||103.22||103.22||103.18|2000
1645780110000|2022-02-25 09:08:30|103.26|103.18|103.12|103.06|103.26|103.18|103.1|103.02|39772
1645780120000|2022-02-25 09:08:40|103.1|103.04|103.1|102.98|103.1|103.06|103.1|102.98|3543
1645780130000|2022-02-25 09:08:50|103.06|102.94|103.1|102.94|103.1|102.94|103.06|102.94|4
1645780140000|2022-02-25 09:09:00|103.12|103.02|103.16|103.1|103.18|103.12|103.1|103.02|10065
1645780150000|2022-02-25 09:09:10|103.18|103.12|103.44|103.32|103.48|103.32|103.18|103.12|19853
1645780160000|2022-02-25 09:09:20|103.52|103.36|103.54|103.44|103.56|103.44|103.48|103.36|511
1645780170000|2022-02-25 09:09:30|103.6|103.48|103.34|103.2|103.6|103.48|103.32|103.2|44806
1645780180000|2022-02-25 09:09:40|103.32|103.24|103.36|103.26|103.36|103.26|103.32|103.2|12268
1645780190000|2022-02-25 09:09:50|103.38|103.28|103.38|103.24|103.52|103.38|103.38|103.22|26569
1645780200000|2022-02-25 09:10:00|103.4|103.3|103.32|103.24|103.4|103.32|103.32|103.24|38232
1645780210000|2022-02-25 09:10:10|103.26|103.2|103.32|103.24|103.32|103.24|103.24|103.16|19205
1645780220000|2022-02-25 09:10:20|103.36||103.32||103.36||103.32||2704
1645780230000|2022-02-25 09:10:30|103.38|103.26|103.38|103.24|103.52|103.5|103.38|103.24|87131
1645780240000|2022-02-25 09:10:40|103.34|103.2|103.3|103.24|103.34|103.24|103.3|103.2|966
1645780250000|2022-02-25 09:10:50|103.34|103.28|103.12|103.06|103.34|103.28|103.12|103|38893
1645780260000|2022-02-25 09:11:00|103.18|103.1|103.16|103.1|103.18|103.1|103.14|103.06|7553
1645780270000|2022-02-25 09:11:10|103.18|103.14|103.28|103.18|103.28|103.22|103.18|103.14|13187
1645780280000|2022-02-25 09:11:20|103.3|103.24|103.34|103.24|103.34|103.26|103.3|103.24|9967
1645780290000|2022-02-25 09:11:30|103.3|103.22|103.2|103.14|103.34|103.22|103.2|103.14|6570
1645780300000|2022-02-25 09:11:40||103.1||103.12||103.12||103.1|3370
1645780310000|2022-02-25 09:11:50|103.22|103.18|103.48|103.38|103.5|103.4|103.22|103.18|32597
1645780320000|2022-02-25 09:12:00|103.5|103.36|103.5|103.44|103.5|103.46|103.48|103.36|5784
1645780330000|2022-02-25 09:12:10|103.52|103.46|103.64|103.56|103.7|103.6|103.52|103.46|12172
1645780340000|2022-02-25 09:12:20|103.62|103.52|103.5|103.4|103.62|103.52|103.5|103.36|10000
1645780350000|2022-02-25 09:12:30|103.48|103.36|103.46|103.36|103.48|103.36|103.46|103.36|0
1645780370000|2022-02-25 09:12:50|103.48|103.4|103.46|103.34|103.52|103.46|103.44|103.32|44688
1645780380000|2022-02-25 09:13:00|103.48|103.36|103.48|103.36|103.48|103.4|103.42|103.36|2685
1645780390000|2022-02-25 09:13:10|103.46|103.38|103.46|103.36|103.46|103.42|103.46|103.36|817
1645780400000|2022-02-25 09:13:20|103.5|103.38|103.48|103.38|103.5|103.42|103.48|103.38|18349
1645780410000|2022-02-25 09:13:30|103.46|103.34|103.46|103.36|103.46|103.38|103.42|103.32|1792
1645780420000|2022-02-25 09:13:40|103.42|103.34|103.32|103.22|103.42|103.34|103.3|103.22|26413
1645780430000|2022-02-25 09:13:50|103.28|103.24|103.34|103.28|103.42|103.3|103.28|103.18|13123
1645780440000|2022-02-25 09:14:00|103.36|103.3|103.42|103.3|103.46|103.36|103.36|103.3|9582
1645780450000|2022-02-25 09:14:10|103.38|103.28|103.22|103.12|103.38|103.28|103.22|103.1|2000
1645780460000|2022-02-25 09:14:20|103.24|103.16|103.22|103.16|103.24|103.2|103.22|103.16|11593
1645780470000|2022-02-25 09:14:30|103.24|103.22|103.32|103.22|103.32|103.24|103.24|103.22|22096
1645780480000|2022-02-25 09:14:40|103.3|103.2|103.26|103.16|103.3|103.2|103.26|103.16|14059
1645780490000|2022-02-25 09:14:50|103.24|103.08|103.08|102.94|103.24|103.08|103.08|102.92|2033
1645780500000|2022-02-25 09:15:00|||||||||278
1645780510000|2022-02-25 09:15:10|103.1|102.96|103.16|103.06|103.22|103.06|103.1|102.96|10038
1645780520000|2022-02-25 09:15:20|103.18|103.1|103.2|103.12|103.2|103.12|103.16|103.1|5624
1645780530000|2022-02-25 09:15:30|103.24|103.14|103.44|103.36|103.46|103.36|103.24|103.14|7343
1645780540000|2022-02-25 09:15:40|103.46|103.4|103.52|103.4|103.52|103.44|103.46|103.4|32653
1645780550000|2022-02-25 09:15:50|103.5|103.42|103.5|103.32|103.58|103.42|103.44|103.32|40074
1645780560000|2022-02-25 09:16:00|103.4|103.52|103.28|103.2|103.54|103.52|103.28|103.2|24188
1645780570000|2022-02-25 09:16:10|103.32|103.24|103.32|103.2|103.32|103.24|103.3|103.2|4445
1645780580000|2022-02-25 09:16:20|103.28|103.24|103.16|103.08|103.28|103.24|103.16|103|7322
1645780600000|2022-02-25 09:16:40|103.18|103.12|103.16|103.12|103.2|103.16|103.16|103.12|4794
1645780630000|2022-02-25 09:17:10|103.18|103.14|103.4|103.26|103.4|103.26|103.18|103.14|20525
1645780640000|2022-02-25 09:17:20|103.38|103.3|103.4|103.3|103.4|103.34|103.38|103.3|1917
1645780650000|2022-02-25 09:17:30||103.34||103.36||103.38||103.34|5000
1645780660000|2022-02-25 09:17:40|103.44|103.38|103.5|103.4|103.5|103.4|103.44|103.36|49084
1645780670000|2022-02-25 09:17:50|103.52|103.42|103.64|103.52|103.68|103.52|103.52|103.42|5140
1645780680000|2022-02-25 09:18:00|103.68|103.54|103.64|103.56|103.76|103.62|103.64|103.54|18267
1645780690000|2022-02-25 09:18:10|103.62|103.54|103.4|103.3|103.62|103.54|103.4|103.3|15791
1645780710000|2022-02-25 09:18:30|103.36|103.26|103.32|103.26|103.36|103.26|103.32|103.26|405
1645780730000|2022-02-25 09:18:50|||||||||670
1645780740000|2022-02-25 09:19:00|103.36|103.28|103.4|103.3|103.4|103.3|103.34|103.26|6438
1645780750000|2022-02-25 09:19:10|103.36|103.26|103.32|103.2|103.36|103.28|103.3|103.18|4130
1645780760000|2022-02-25 09:19:20|103.3|103.16|103.2|103.1|103.32|103.16|103.2|103.08|199
1645780770000|2022-02-25 09:19:30|||||||||2265
1645780780000|2022-02-25 09:19:40|103.14|103.12|103.16|103.06|103.18|103.12|103.14|103.06|6479
1645780790000|2022-02-25 09:19:50|103.14|103.12|103.16|103.12|103.16|103.12|103.14|103.12|7914
1645780800000|2022-02-25 09:20:00|103.14|103.06|103.04|102.98|103.16|103.06|103.04|102.92|17399
1645780810000|2022-02-25 09:20:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|2000
1645780820000|2022-02-25 09:20:20|103.04|102.98|103.06|102.98|103.08|103.02|103.04|102.98|447
1645780830000|2022-02-25 09:20:30|103.04|102.94|102.98|102.86|103.04|102.94|102.98|102.86|2230
1645780840000|2022-02-25 09:20:40|103.02|102.88|103|102.92|103.06|103.02|102.98|102.88|7579
1645780850000|2022-02-25 09:20:50|103.04|102.98|103.04|102.96|103.06|102.98|103.04|102.96|3
1645780860000|2022-02-25 09:21:00|103.02|102.92|103.02|102.92|103.02|102.92|103.02|102.92|1078
1645780870000|2022-02-25 09:21:10|102.98|102.9|103.02|102.96|103.04|102.98|102.98|102.88|1006
1645780880000|2022-02-25 09:21:20|103.04|102.98|102.96|102.86|103.06|103|102.92|102.86|19689
1645780890000|2022-02-25 09:21:30|102.94|102.82|102.94|102.88|102.94|102.9|102.92|102.78|8884
1645780900000|2022-02-25 09:21:40|102.92|102.86|102.94|102.86|102.94|102.86|102.92|102.82|12000
1645780910000|2022-02-25 09:21:50|102.96|102.88|103.06|102.98|103.06|102.98|102.96|102.88|4387
1645780920000|2022-02-25 09:22:00|103.1|103.02|103.16|103.06|103.2|103.06|103.1|102.98|3238
1645780930000|2022-02-25 09:22:10|103.2|103.08|103.18|103.06|103.2|103.1|103.14|103.06|0
1645780940000|2022-02-25 09:22:20|103.2|103.1|103.12|103.02|103.24|103.14|103.08|102.98|11998
1645780950000|2022-02-25 09:22:30|103.08|102.98|103.26|103.18|103.38|103.24|103.08|102.98|19567
1645780960000|2022-02-25 09:22:40|103.24|103.14|103.26|103.2|103.26|103.2|103.24|103.14|711
1645780970000|2022-02-25 09:22:50|103.24|103.16|103.18|103.1|103.24|103.22|103.16|103.06|23046
1645780980000|2022-02-25 09:23:00|||||||||51260
1645780990000|2022-02-25 09:23:10|103.16||103.16||103.16||103.16||0
1645781000000|2022-02-25 09:23:20|103.18|103.12|103.12|102.98|103.18|103.12|103.1|102.98|8043
1645781010000|2022-02-25 09:23:30|103.1|102.96|103.02|102.94|103.1|102.98|103.02|102.94|0
1645781020000|2022-02-25 09:23:40|103.06|102.92|102.98|102.88|103.06|102.92|102.98|102.86|22099
1645781030000|2022-02-25 09:23:50|103.02|102.9|103.04|102.98|103.08|102.98|102.98|102.9|20560
1645781040000|2022-02-25 09:24:00|103.06|103|103.24|103.14|103.28|103.18|103.06|103|15685
1645781050000|2022-02-25 09:24:10|103.22|103.18|103.32|103.18|103.32|103.22|103.22|103.14|12370
1645781060000|2022-02-25 09:24:20|103.28|103.22|103.3|103.22|103.36|103.26|103.26|103.2|17234
1645781070000|2022-02-25 09:24:30|103.32|103.3|103.36|103.26|103.36|103.3|103.3|103.22|14880
1645781080000|2022-02-25 09:24:40|103.4|103.3|103.4|103.3|103.44|103.34|103.4|103.3|15471
1645781090000|2022-02-25 09:24:50|103.36|103.32|103.22|103.14|103.36|103.32|103.2|103.06|11120
1645781100000|2022-02-25 09:25:00|103.2|103.1|103.24|103.1|103.24|103.1|103.12|103|26357
1645781110000|2022-02-25 09:25:10|103.2|103.06|103.3|103.22|103.36|103.28|103.16|103.06|198997
1645781120000|2022-02-25 09:25:20|103.28|103.2|103.16|103.06|103.28|103.24|103.16|103.06|10504
1645781130000|2022-02-25 09:25:30|103.2|103.1|103.24|103.14|103.3|103.22|103.2|103.1|25630
1645781140000|2022-02-25 09:25:40|103.22|103.16|103.18|103.1|103.3|103.18|103.14|103.06|22210
1645781150000|2022-02-25 09:25:50|103.2|103.14|103.18|103.1|103.26|103.14|103.18|103.1|5319
1645781160000|2022-02-25 09:26:00|103.2|103.14|103.24|103.18|103.3|103.18|103.2|103.14|5950
1645781170000|2022-02-25 09:26:10|103.26|103.16|103.36|103.26|103.36|103.26|103.26|103.16|8031
1645781180000|2022-02-25 09:26:20|103.34|103.24|103.32|103.24|103.36|103.24|103.24|103.18|13568
1645781190000|2022-02-25 09:26:30|103.3|103.22|103.26|103.2|103.3|103.24|103.26|103.2|11622
1645781200000|2022-02-25 09:26:40|103.24|103.16|103.24|103.16|103.28|103.16|103.2|103.1|4803
1645781210000|2022-02-25 09:26:50|103.26|103.18|103.36|103.24|103.36|103.24|103.26|103.18|6105
1645781220000|2022-02-25 09:27:00|103.38|103.28|103.64|103.52|103.68|103.52|103.38|103.24|18821
1645781230000|2022-02-25 09:27:10|103.6|103.5|103.44|103.36|103.6|103.5|103.44|103.36|8358
1645781240000|2022-02-25 09:27:20|103.48|103.34|103.7|103.6|103.72|103.6|103.46|103.32|58666
1645781250000|2022-02-25 09:27:30|103.66|103.58|103.58|103.5|103.66|103.58|103.58|103.48|6840
1645781260000|2022-02-25 09:27:40|103.62|103.54|103.64|103.54|103.88|103.7|103.62|103.54|13044
1645781280000|2022-02-25 09:28:00|103.62|103.52|103.52|103.38|103.62|103.52|103.52|103.36|7708
1645781290000|2022-02-25 09:28:10||103.4||103.4||103.4||103.38|9557
1645781300000|2022-02-25 09:28:20|103.56|103.44|103.46|103.38|103.6|103.5|103.4|103.3|16507
1645781310000|2022-02-25 09:28:30|103.5|103.4|103.5|103.42|103.5|103.42|103.48|103.4|712
1645781320000|2022-02-25 09:28:40|103.56|103.44|103.44|103.3|103.58|103.46|103.44|103.3|17830
1645781330000|2022-02-25 09:28:50|103.42|103.34|103.5|103.4|103.56|103.44|103.4|103.34|1762
1645781340000|2022-02-25 09:29:00|103.48|103.44|103.5|103.4|103.5|103.44|103.48|103.4|3579
1645781350000|2022-02-25 09:29:10|103.48||103.48||103.48||103.48||0
1645781360000|2022-02-25 09:29:20|103.5|103.44|103.5|103.4|103.52|103.48|103.5|103.4|5729
1645781370000|2022-02-25 09:29:30|103.48|103.44|103.46|103.34|103.48|103.44|103.46|103.32|6104
1645781380000|2022-02-25 09:29:40|103.48|103.36|103.5|103.4|103.5|103.48|103.46|103.36|25806
1645781390000|2022-02-25 09:29:50|103.52|103.44|103.48|103.4|103.52|103.44|103.48|103.4|60902
1645781400000|2022-02-25 09:30:00|103.46|103.38|103.32|103.28|103.46|103.38|103.3|103.2|2729
1645781410000|2022-02-25 09:30:10|103.34|103.26|103.32|103.2|103.34|103.26|103.28|103.2|3419
1645781420000|2022-02-25 09:30:20|103.34|103.24|103.34|103.24|103.38|103.32|103.34|103.24|23049
1645781430000|2022-02-25 09:30:30|103.32|103.2|103.22|103.1|103.32|103.2|103.22|103.08|10998
1645781440000|2022-02-25 09:30:40|103.16|103.08|103.16|103.1|103.2|103.12|103.14|103.02|6410
1645781450000|2022-02-25 09:30:50|103.14|103.08|103.1|103|103.14|103.08|103.1|103|3438
1645781460000|2022-02-25 09:31:00|103.06|102.96|103.08|103.02|103.08|103.02|103.02|102.96|16809
1645781470000|2022-02-25 09:31:10|103.1|103.04|103.16|103.06|103.16|103.1|103.1|103.04|4752
1645781480000|2022-02-25 09:31:20||103.1||103.1||103.1||103.1|2176
1645781490000|2022-02-25 09:31:30|103.18|103.08|103.26|103.14|103.3|103.18|103.18|103.06|4199
1645781500000|2022-02-25 09:31:40|||||||||472
1645781520000|2022-02-25 09:32:00|103.3|103.18|103.4|103.28|103.42|103.32|103.3|103.18|5531
1645781530000|2022-02-25 09:32:10|103.38|103.26|103.34|103.22|103.38|103.26|103.34|103.22|967
1645781540000|2022-02-25 09:32:20|103.4|103.24|103.38|103.28|103.4|103.28|103.38|103.22|5972
1645781550000|2022-02-25 09:32:30|103.36|103.32|103.3|103.22|103.38|103.32|103.3|103.22|17250
1645781560000|2022-02-25 09:32:40|103.34|103.24|103.36|103.24|103.38|103.24|103.34|103.24|5203
1645781570000|2022-02-25 09:32:50|103.34|103.26|103.34|103.28|103.34|103.3|103.34|103.26|163
1645781580000|2022-02-25 09:33:00|103.32|103.26|103.36|103.26|103.36|103.3|103.32|103.24|12745
1645781590000|2022-02-25 09:33:10|103.34|103.3|103.56|103.44|103.64|103.56|103.34|103.3|36001
1645781600000|2022-02-25 09:33:20|103.6|103.46|103.6|103.48|103.6|103.52|103.56|103.46|6763
1645781610000|2022-02-25 09:33:30|103.58|103.52|103.48|103.42|103.6|103.52|103.48|103.36|5907
1645781620000|2022-02-25 09:33:40|103.46|103.38|103.4|103.28|103.52|103.44|103.4|103.26|23581
1645781630000|2022-02-25 09:33:50|103.38|103.26|103.28|103.2|103.38|103.26|103.28|103.2|0
1645781640000|2022-02-25 09:34:00|103.24|103.16|103.3|103.24|103.3|103.24|103.24|103.12|6676
1645781650000|2022-02-25 09:34:10|103.32|103.28|103.38|103.32|103.38|103.32|103.32|103.28|3140
1645781660000|2022-02-25 09:34:20|103.44|103.34|103.58|103.48|103.64|103.54|103.44|103.34|17653
1645781670000|2022-02-25 09:34:30|103.52|103.46|103.4|103.32|103.52|103.46|103.38|103.28|30588
1645781680000|2022-02-25 09:34:40|103.42|103.38|103.5|103.4|103.5|103.42|103.42|103.38|20826
1645781690000|2022-02-25 09:34:50|103.58|103.42|103.48|103.4|103.58|103.5|103.48|103.4|44982
1645781700000|2022-02-25 09:35:00|103.52|103.42|103.54|103.46|103.58|103.46|103.52|103.42|3262
1645781710000|2022-02-25 09:35:10|103.52|103.5|103.54|103.46|103.54|103.5|103.52|103.42|18582
1645781720000|2022-02-25 09:35:20|103.58|103.48|103.58|103.5|103.58|103.5|103.56|103.46|5860
1645781730000|2022-02-25 09:35:30|103.6|103.52|103.58|103.5|103.6|103.52|103.54|103.46|11124
1645781740000|2022-02-25 09:35:40|103.54|103.48|103.54|103.46|103.6|103.52|103.54|103.46|21935
1645781750000|2022-02-25 09:35:50|103.52|103.42|103.56|103.48|103.58|103.52|103.52|103.42|2966
1645781760000|2022-02-25 09:36:00|103.58||103.56||103.58||103.56||3733
1645781770000|2022-02-25 09:36:10|103.54|103.44|103.34|103.24|103.54|103.44|103.34|103.24|5700
1645781780000|2022-02-25 09:36:20||103.22||103.24||103.24||103.22|1916
1645781790000|2022-02-25 09:36:30|103.36|103.28|103.46|103.36|103.48|103.4|103.36|103.28|56663
1645781800000|2022-02-25 09:36:40|103.5|103.4|103.54|103.48|103.54|103.48|103.5|103.4|7590
1645781810000|2022-02-25 09:36:50|103.5|103.46|103.56|103.48|103.56|103.54|103.5|103.46|36503
1645781820000|2022-02-25 09:37:00|103.52|103.44|103.52|103.44|103.52|103.46|103.48|103.42|1646
1645781830000|2022-02-25 09:37:10|103.5|103.46|103.36|103.26|103.54|103.46|103.36|103.24|10539
1645781840000|2022-02-25 09:37:20|103.4|103.24|103.38|103.28|103.4|103.3|103.38|103.24|9700
1645781850000|2022-02-25 09:37:30|||||||||1441
1645781860000|2022-02-25 09:37:40|103.32|103.24|103.34|103.24|103.38|103.3|103.32|103.2|39772
1645781870000|2022-02-25 09:37:50||103.26||103.24||103.26||103.24|200
1645781880000|2022-02-25 09:38:00|103.38|103.28|103.36|103.28|103.4|103.34|103.36|103.24|11557
1645781890000|2022-02-25 09:38:10||103.3||103.3||103.3||103.3|500
1645781900000|2022-02-25 09:38:20|||||||||3342
1645781910000|2022-02-25 09:38:30||103.28||103.28||103.28||103.28|0
1645781920000|2022-02-25 09:38:40|103.34|103.24|103.32|103.2|103.36|103.24|103.32|103.2|20014
1645781930000|2022-02-25 09:38:50|103.3|103.18|103.14|103.04|103.3|103.18|103|102.9|17386
1645781940000|2022-02-25 09:39:00|103.12|103.02|103.02|102.94|103.12|103.02|103.02|102.94|2364
1645781950000|2022-02-25 09:39:10|103.04|102.96|103.12|103|103.18|103.04|103.04|102.96|11002
1645781960000|2022-02-25 09:39:20|103.08|102.96|103.04|102.92|103.08|103|103.04|102.92|12287
1645781970000|2022-02-25 09:39:30||102.9||102.92||102.92||102.9|7893
1645781980000|2022-02-25 09:39:40|103.06|103|103.06|102.98|103.08|103|102.98|102.88|26799
1645781990000|2022-02-25 09:39:50||102.94||102.94||102.94||102.94|16451
1645782000000|2022-02-25 09:40:00|103|102.92|103.06|102.94|103.06|102.94|103|102.9|31039
1645782010000|2022-02-25 09:40:10|103.1|102.96|102.74|102.64|103.16|103.14|102.74|102.6|89458
1645782020000|2022-02-25 09:40:20|102.72|102.6|102.62|102.52|102.72|102.62|102.62|102.5|18392
1645782030000|2022-02-25 09:40:30|102.66|102.56|102.78|102.68|102.8|102.68|102.66|102.56|14693
1645782040000|2022-02-25 09:40:40|||||||||5790
1645782050000|2022-02-25 09:40:50|||||||||1000
1645782060000|2022-02-25 09:41:00|102.76|102.72|102.78|102.7|102.84|102.72|102.7|102.6|13227
1645782070000|2022-02-25 09:41:10|102.82|102.72|102.82|102.74|102.84|102.74|102.78|102.72|4207
1645782080000|2022-02-25 09:41:20|102.8|102.7|102.7|102.62|102.8|102.7|102.7|102.6|4737
1645782090000|2022-02-25 09:41:30|102.72|102.6|102.58|102.5|102.72|102.6|102.58|102.5|1745
1645782100000|2022-02-25 09:41:40|102.62|102.56|102.7|102.6|102.72|102.68|102.62|102.56|7935
1645782110000|2022-02-25 09:41:50|102.72|102.64|102.72|102.64|102.72|102.68|102.68|102.64|4267
1645782120000|2022-02-25 09:42:00|102.74|102.68|102.78|102.68|102.8|102.72|102.74|102.64|6628
1645782130000|2022-02-25 09:42:10|102.8|102.72|102.96|102.84|102.96|102.84|102.8|102.72|4699
1645782140000|2022-02-25 09:42:20|103|102.88|102.98|102.92|103|102.92|102.92|102.84|4231
1645782160000|2022-02-25 09:42:40|103|102.98|102.98|102.92|103|102.98|102.98|102.92|37350
1645782180000|2022-02-25 09:43:00|||||||||6313
1645782190000|2022-02-25 09:43:10|103|102.94|103.06|102.96|103.12|103|103|102.94|25532
1645782200000|2022-02-25 09:43:20|103.04|103|103|102.92|103.04|103|103|102.92|16577
1645782210000|2022-02-25 09:43:30|102.98||102.98||102.98||102.98||5136
1645782220000|2022-02-25 09:43:40|103|102.9|102.84|102.74|103|102.92|102.84|102.74|4338
1645782230000|2022-02-25 09:43:50|102.82|102.72|102.78|102.7|102.82|102.72|102.76|102.66|4474
1645782240000|2022-02-25 09:44:00|102.8|102.68|102.66|102.54|102.86|102.78|102.64|102.52|28143
1645782250000|2022-02-25 09:44:10|102.68|102.56|102.74|102.66|102.78|102.7|102.66|102.56|9776
1645782260000|2022-02-25 09:44:20|102.76|102.7|102.76|102.66|102.76|102.7|102.76|102.66|2580
1645782270000|2022-02-25 09:44:30|102.74|102.68|102.74|102.66|102.82|102.68|102.74|102.66|9689
1645782280000|2022-02-25 09:44:40|102.72|102.62|102.7|102.62|102.74|102.62|102.66|102.62|6917
1645782290000|2022-02-25 09:44:50|102.74|102.66|102.74|102.66|102.74|102.7|102.74|102.66|15255
1645782300000|2022-02-25 09:45:00|102.76|102.64|102.72|102.64|102.76|102.66|102.72|102.62|11765
1645782310000|2022-02-25 09:45:10||102.62||102.64||102.64||102.62|2387
1645782320000|2022-02-25 09:45:20|102.74|102.62|102.74|102.64|102.74|102.64|102.74|102.62|0
1645782330000|2022-02-25 09:45:30|102.78|102.66|102.88|102.78|102.96|102.86|102.72|102.64|24158
1645782340000|2022-02-25 09:45:40|102.84|102.82|102.82|102.76|102.88|102.82|102.82|102.76|4715
1645782350000|2022-02-25 09:45:50|102.78|102.72|102.82|102.76|102.82|102.76|102.78|102.7|6688
1645782360000|2022-02-25 09:46:00|102.84|102.78|102.96|102.86|103|102.86|102.84|102.78|20331
1645782370000|2022-02-25 09:46:10||102.9||102.86||102.94||102.86|99243
1645782380000|2022-02-25 09:46:20|102.98|103|102.94|102.9|103.08|103|102.94|102.84|84897
1645782390000|2022-02-25 09:46:30|102.98|102.94|103.02|102.94|103.02|102.96|102.98|102.9|5366
1645782400000|2022-02-25 09:46:40|103.06|102.96|103.1|103|103.16|103.04|103.06|102.96|5049
1645782410000|2022-02-25 09:46:50|||||||||953
1645782420000|2022-02-25 09:47:00|103.12|103.02|103.14|103.08|103.14|103.08|103.12|103.02|14059
1645782430000|2022-02-25 09:47:10|103.1|103.06|103.08|103|103.14|103.06|103.08|103|3976
1645782440000|2022-02-25 09:47:20|103.06|102.98|102.88|102.76|103.06|102.98|102.88|102.76|21820
1645782450000|2022-02-25 09:47:30|102.9|102.8|102.9|102.8|102.9|102.8|102.9|102.8|424
1645782460000|2022-02-25 09:47:40|102.88||102.88||102.88||102.88||1274
1645782470000|2022-02-25 09:47:50|102.9||102.88||102.9||102.88||181
1645782480000|2022-02-25 09:48:00|102.9|102.82|103.04|102.96|103.04|102.96|102.9|102.82|31139
1645782500000|2022-02-25 09:48:20|103.06|102.98|103.14|103|103.14|103|103.06|102.98|12470
1645782510000|2022-02-25 09:48:30|103.16|103.02|103.14|103.08|103.18|103.12|103.08|103.02|5700
1645782530000|2022-02-25 09:48:50|103.12|103.04|102.94|102.84|103.12|103.04|102.94|102.84|13935
1645782540000|2022-02-25 09:49:00||102.88||102.84||102.88||102.8|3510
1645782550000|2022-02-25 09:49:10|102.92|102.82|102.86|102.76|102.92|102.82|102.82|102.74|11385
1645782560000|2022-02-25 09:49:20|102.88|102.8|102.62|102.5|102.94|102.82|102.62|102.5|17427
1645782570000|2022-02-25 09:49:30|102.64|102.62|102.7|102.6|102.72|102.64|102.64|102.56|24749
1645782580000|2022-02-25 09:49:40|102.68|102.64|102.76|102.7|102.8|102.7|102.68|102.64|47656
1645782590000|2022-02-25 09:49:50|102.74|102.66|102.62|102.52|102.74|102.66|102.6|102.5|37610
1645782600000|2022-02-25 09:50:00|102.64|102.54|102.8|102.7|102.8|102.7|102.64|102.54|12980
1645782610000|2022-02-25 09:50:10|102.76|102.66|102.74|102.62|102.76|102.66|102.74|102.62|2000
1645782620000|2022-02-25 09:50:20|102.72|102.6|102.66|102.54|102.72|102.6|102.66|102.54|16247
1645782630000|2022-02-25 09:50:30|102.62|102.52|102.58|102.46|102.62|102.52|102.54|102.42|3233
1645782640000|2022-02-25 09:50:40|102.56|102.48|102.58|102.5|102.58|102.52|102.56|102.48|8327
1645782650000|2022-02-25 09:50:50||102.52||102.52||102.52||102.52|2000
1645782660000|2022-02-25 09:51:00|102.6|102.48|102.62|102.56|102.7|102.62|102.6|102.48|18127
1645782670000|2022-02-25 09:51:10|102.58|102.54|102.62|102.52|102.64|102.56|102.58|102.48|1938
1645782680000|2022-02-25 09:51:20|||||||||262
1645782690000|2022-02-25 09:51:30|102.64|102.56|102.7|102.62|102.84|102.7|102.64|102.56|7471
1645782700000|2022-02-25 09:51:40|102.74|102.6|102.74|102.7|102.74|102.7|102.74|102.6|5183
1645782710000|2022-02-25 09:51:50|102.78|102.72|102.8|102.7|102.82|102.72|102.76|102.7|12858
1645782720000|2022-02-25 09:52:00|102.84|102.68|102.7|102.62|102.92|102.8|102.7|102.62|8245
1645782730000|2022-02-25 09:52:10|102.72|102.64|102.7|102.62|102.74|102.68|102.7|102.62|2200
1645782740000|2022-02-25 09:52:20|102.74|102.64|102.66|102.62|102.8|102.68|102.66|102.62|30000
1645782750000|2022-02-25 09:52:30||102.6||102.62||102.62||102.58|3245
1645782760000|2022-02-25 09:52:40||102.58||102.62||102.62||102.58|1200
1645782770000|2022-02-25 09:52:50|102.64|102.58|102.72|102.64|102.78|102.68|102.6|102.5|24694
1645782780000|2022-02-25 09:53:00|102.78|102.68|102.78|102.7|102.78|102.72|102.76|102.64|2902
1645782790000|2022-02-25 09:53:10|102.76|102.74|102.8|102.72|102.8|102.74|102.76|102.7|4660
1645782800000|2022-02-25 09:53:20||102.74||102.74||102.74||102.74|2169
1645782810000|2022-02-25 09:53:30|102.76|102.72|102.72|102.62|102.76|102.72|102.72|102.62|8511
1645782820000|2022-02-25 09:53:40|||||||||3205
1645782830000|2022-02-25 09:53:50|102.74|102.6|102.74|102.68|102.76|102.68|102.74|102.6|5467
1645782840000|2022-02-25 09:54:00|102.76|102.7|102.8|102.72|102.8|102.72|102.76|102.7|10855
1645782850000|2022-02-25 09:54:10|||||||||7117
1645782860000|2022-02-25 09:54:20|102.84|102.76|102.82|102.78|102.9|102.8|102.8|102.76|13511
1645782870000|2022-02-25 09:54:30|102.8|102.76|102.8|102.74|102.82|102.76|102.8|102.74|8252
1645782880000|2022-02-25 09:54:40|102.78|102.72|102.76|102.64|102.78|102.72|102.76|102.64|13900
1645782890000|2022-02-25 09:54:50|102.74|102.62|102.72|102.64|102.76|102.72|102.7|102.62|66854
1645782900000|2022-02-25 09:55:00|102.76|102.76|102.74|102.64|102.78|102.76|102.74|102.64|23325
1645782910000|2022-02-25 09:55:10|102.78|102.68|102.76|102.72|102.78|102.72|102.76|102.68|3653
1645782920000|2022-02-25 09:55:20|102.74|102.7|102.86|102.76|102.88|102.78|102.74|102.7|17179
1645782930000|2022-02-25 09:55:30|102.84|102.78|102.9|102.8|102.9|102.8|102.82|102.76|8892
1645782940000|2022-02-25 09:55:40|102.92|102.82|102.94|102.88|102.94|102.9|102.86|102.82|10025
1645782950000|2022-02-25 09:55:50|102.92|102.84|102.92|102.82|103|102.94|102.88|102.76|77306
1645782960000|2022-02-25 09:56:00|102.9|102.86|102.98|102.9|102.98|102.9|102.9|102.86|5880
1645782970000|2022-02-25 09:56:10||102.92||102.92||102.92||102.92|0
1645782980000|2022-02-25 09:56:20|102.96|102.88|102.96|102.86|102.96|102.88|102.96|102.86|3033
1645783000000|2022-02-25 09:56:40|102.98|102.88|102.98|102.88|102.98|102.88|102.98|102.88|2000
1645783010000|2022-02-25 09:56:50|103|102.92|103.08|102.98|103.1|103.04|103|102.92|12642
1645783020000|2022-02-25 09:57:00||103||102.98||103||102.98|1185
1645783030000|2022-02-25 09:57:10|103.04|103|103.06|103|103.08|103|103.04|103|97
1645783040000|2022-02-25 09:57:20|103.08|103.02|103.1|103|103.1|103.02|103.08|103|341
1645783050000|2022-02-25 09:57:30||103.02||103.02||103.02||103.02|3600
1645783070000|2022-02-25 09:57:50|||||||||1700
1645783080000|2022-02-25 09:58:00|103.08|103|103.16|103.1|103.2|103.1|103.08|103|28476
1645783090000|2022-02-25 09:58:10|103.18|103.14|103.26|103.18|103.3|103.18|103.18|103.14|7990
1645783100000|2022-02-25 09:58:20|103.28|103.22|103.34|103.28|103.38|103.28|103.28|103.18|6420
1645783110000|2022-02-25 09:58:30|103.38|103.3|103.44|103.36|103.44|103.36|103.38|103.3|2598
1645783120000|2022-02-25 09:58:40|103.42|103.34|103.42|103.34|103.42|103.36|103.42|103.34|3444
1645783130000|2022-02-25 09:58:50||103.36||103.36||103.36||103.36|279
1645783140000|2022-02-25 09:59:00|103.44|103.38|103.32|103.28|103.44|103.38|103.32|103.28|21276
1645783150000|2022-02-25 09:59:10|103.3|103.26|103.24|103.12|103.3|103.26|103.22|103.1|18375
1645783160000|2022-02-25 09:59:20|103.22|103.1|103.18|103.1|103.22|103.12|103.16|103.08|3060
1645783170000|2022-02-25 09:59:30|103.2|103.12|103.2|103.1|103.2|103.12|103.18|103.1|6305
1645783180000|2022-02-25 09:59:40||103.12||103.12||103.12||103.12|0
1645783190000|2022-02-25 09:59:50|103.22|103.14|103.16|103.12|103.24|103.16|103.16|103.12|16085
1645783200000|2022-02-25 10:00:00|103.12|103.08|103.26|103.18|103.32|103.26|103.12|103.06|25143
1645783210000|2022-02-25 10:00:10|103.3|103.22|103.1|103|103.3|103.22|103.1|103|18602
1645783220000|2022-02-25 10:00:20|103.12|103.06|103.12|103.02|103.18|103.06|103.1|103.02|11685
1645783230000|2022-02-25 10:00:30||103||103||103||103|12647
1645783240000|2022-02-25 10:00:40||103.04||103.04||103.04||103.04|5083
1645783250000|2022-02-25 10:00:50|103.14|103.06|103.14|103.06|103.14|103.06|103.14|103.06|31727
1645783260000|2022-02-25 10:01:00|103.12|103.04|103|102.9|103.12|103.04|103|102.9|2612
1645783270000|2022-02-25 10:01:10|103.02|102.88|103.02|102.96|103.02|102.96|103|102.86|2900
1645783280000|2022-02-25 10:01:20||102.92||102.92||102.92||102.92|0
1645783290000|2022-02-25 10:01:30|103.04|102.96|103.04|102.96|103.04|102.98|103.04|102.96|11912
1645783300000|2022-02-25 10:01:40|103.02|102.94|103.02|102.94|103.02|102.94|102.98|102.88|6084
1645783310000|2022-02-25 10:01:50|||||||||4000
1645783320000|2022-02-25 10:02:00|103.04|102.96|103.02|102.94|103.04|102.98|102.98|102.88|11047
1645783330000|2022-02-25 10:02:10||102.96||102.98||102.98||102.96|0
1645783340000|2022-02-25 10:02:20|103.04||103.04||103.04||103.04||326
1645783350000|2022-02-25 10:02:30|103.08|103|103.08|103|103.08|103.02|103.04|102.98|7065
1645783360000|2022-02-25 10:02:40||103.02||103.02||103.02||103.02|0
1645783370000|2022-02-25 10:02:50|103.12|103.04|103.1|103.04|103.12|103.04|103.1|103.02|3368
1645783380000|2022-02-25 10:03:00|103.12|103.06|103.16|103.1|103.2|103.1|103.12|103.02|23806
1645783390000|2022-02-25 10:03:10|103.22|103.14|103.2|103.12|103.24|103.2|103.2|103.1|22990
1645783410000|2022-02-25 10:03:30|103.18|103.14|103.18|103.12|103.18|103.14|103.18|103.1|7079
1645783420000|2022-02-25 10:03:40|103.2|103.14|103.2|103.12|103.2|103.14|103.2|103.12|2964
1645783430000|2022-02-25 10:03:50|103.18||103.18||103.2||103.18||0
1645783440000|2022-02-25 10:04:00|103.2|103.14|103.2|103.14|103.2|103.14|103.2|103.14|1955
1645783450000|2022-02-25 10:04:10|103.18|103.12|103.2|103.14|103.2|103.14|103.18|103.08|12058
1645783460000|2022-02-25 10:04:20|103.22|103.18|103.24|103.18|103.32|103.22|103.22|103.14|10591
1645783480000|2022-02-25 10:04:40|103.22|103.16|103.22|103.14|103.22|103.18|103.18|103.14|28055
1645783490000|2022-02-25 10:04:50|103.24|103.16|103.2|103.14|103.24|103.16|103.18|103.14|2243
1645783500000|2022-02-25 10:05:00|103.24|103.16|103.28|103.22|103.3|103.24|103.18|103.14|16677
1645783510000|2022-02-25 10:05:10|103.3|103.2|103.3|103.24|103.3|103.24|103.3|103.2|3506
1645783520000|2022-02-25 10:05:20|103.32|103.26|103.2|103.14|103.32|103.28|103.18|103.14|62598
1645783530000|2022-02-25 10:05:30|103.18|103.12|103.18|103.12|103.22|103.12|103.14|103.08|27882
1645783540000|2022-02-25 10:05:40|103.22|103.2|103.22|103.14|103.22|103.2|103.18|103.12|21938
1645783560000|2022-02-25 10:06:00|103.2|103.12|103.18|103.1|103.2|103.12|103.14|103.1|9584
1645783570000|2022-02-25 10:06:10|||||||||558
1645783580000|2022-02-25 10:06:20|103.22|103.12|103.2|103.16|103.22|103.16|103.2|103.12|5007
1645783590000|2022-02-25 10:06:30|103.22|103.18|103.24|103.16|103.24|103.18|103.2|103.16|8649
1645783600000|2022-02-25 10:06:40|103.22|103.18|103.2|103.12|103.22|103.18|103.16|103.08|26203
1645783610000|2022-02-25 10:06:50||103.14||103.1||103.14||103.1|1439
1645783620000|2022-02-25 10:07:00|103.16|103.08|103.18|103.1|103.2|103.12|103.14|103.08|15411
1645783630000|2022-02-25 10:07:10||103.12||103.12||103.12||103.12|0
1645783640000|2022-02-25 10:07:20|||||||||23845
1645783650000|2022-02-25 10:07:30|103.2|103.14|103.2|103.12|103.2|103.16|103.18|103.12|15877
1645783660000|2022-02-25 10:07:40|103.18|103.16|103.26|103.16|103.28|103.22|103.18|103.12|18615
1645783670000|2022-02-25 10:07:50|103.28|103.18|103.3|103.2|103.3|103.2|103.28|103.18|775
1645783680000|2022-02-25 10:08:00|103.24|103.18|103.24|103.16|103.28|103.2|103.18|103.14|18251
1645783690000|2022-02-25 10:08:10|||||||||5776
1645783720000|2022-02-25 10:08:40|103.22|103.14|103.02|102.92|103.22|103.14|103|102.92|10755
1645783730000|2022-02-25 10:08:50||102.94||102.94||102.94||102.94|10537
1645783740000|2022-02-25 10:09:00|103.04|102.96|103.04|102.96|103.04|102.98|103|102.96|12739
1645783750000|2022-02-25 10:09:10|103.06|103|103.08|103|103.1|103.04|103.06|102.96|9193
1645783760000|2022-02-25 10:09:20|103.1||103.08||103.1||103.08||0
1645783770000|2022-02-25 10:09:30|103.1||103.08||103.1||103.08||129
1645783780000|2022-02-25 10:09:40|103.06|102.96|103.06|103|103.08|103|103.02|102.96|10257
1645783790000|2022-02-25 10:09:50|||||||||2954
1645783800000|2022-02-25 10:10:00|103.08|103.04|102.98|102.88|103.12|103.1|102.98|102.86|18986
1645783810000|2022-02-25 10:10:10|102.96|102.86|102.96|102.86|102.96|102.9|102.9|102.8|16759
1645783820000|2022-02-25 10:10:20|102.94|102.82|102.84|102.72|102.94|102.84|102.84|102.72|13602
1645783830000|2022-02-25 10:10:30|102.82|102.74|102.76|102.68|102.82|102.74|102.76|102.64|9430
1645783840000|2022-02-25 10:10:40|102.78|102.7|102.86|102.76|102.86|102.8|102.78|102.7|49302
1645783850000|2022-02-25 10:10:50|102.88|102.86|102.94|102.88|102.94|102.88|102.88|102.82|6737
1645783860000|2022-02-25 10:11:00|102.98|102.9|102.96|102.88|103.04|103|102.96|102.88|6700
1645783870000|2022-02-25 10:11:10|||||||||1000
1645783890000|2022-02-25 10:11:30|103|102.92|103|102.9|103|102.92|103|102.88|5280
1645783900000|2022-02-25 10:11:40|102.94|102.88|102.94|102.86|102.94|102.88|102.9|102.84|3221
1645783910000|2022-02-25 10:11:50|102.96|102.88|102.92|102.86|103|102.92|102.9|102.84|14458
1645783920000|2022-02-25 10:12:00|102.94|102.88|102.96|102.86|102.96|102.9|102.92|102.86|7042
1645783930000|2022-02-25 10:12:10|103|102.88|103|102.94|103|102.94|103|102.88|3767
1645783940000|2022-02-25 10:12:20||102.96||102.96||102.96||102.94|2919
1645783950000|2022-02-25 10:12:30|103.04|102.98|103.06|102.98|103.12|103.02|103.04|102.98|13735
1645783960000|2022-02-25 10:12:40|||||||||3880
1645783970000|2022-02-25 10:12:50|103.08|103|103.08|102.98|103.08|103|103.06|102.98|776
1645783980000|2022-02-25 10:13:00|103.06||103.06||103.06||103.06||0
1645783990000|2022-02-25 10:13:10|103.08|103|103.12|103.02|103.14|103.06|103.08|103|2845
1645784000000|2022-02-25 10:13:20|103.14|103.04|103.2|103.14|103.22|103.14|103.14|103.04|10451
1645784010000|2022-02-25 10:13:30|103.22||103.22||103.22||103.22||0
1645784030000|2022-02-25 10:13:50|103.24|103.16|103.3|103.24|103.3|103.26|103.22|103.16|12384
1645784040000|2022-02-25 10:14:00|103.32|103.26|103.36|103.3|103.36|103.3|103.32|103.26|431
1645784050000|2022-02-25 10:14:10|||||||||500
1645784070000|2022-02-25 10:14:30|103.38|103.32|103.46|103.4|103.52|103.4|103.38|103.3|7348
1645784080000|2022-02-25 10:14:40|103.5||103.46||103.5||103.46||2685
1645784090000|2022-02-25 10:14:50|103.48|103.42|103.48|103.42|103.48|103.44|103.48|103.42|21145
1645784100000|2022-02-25 10:15:00|103.52|103.44|103.56|103.48|103.58|103.48|103.5|103.44|9016
1645784110000|2022-02-25 10:15:10|103.52|103.46|103.38|103.3|103.52|103.46|103.38|103.3|23425
1645784120000|2022-02-25 10:15:20|103.4|103.32|103.42|103.36|103.42|103.38|103.4|103.32|3638
1645784130000|2022-02-25 10:15:30|103.44|103.4|103.46|103.36|103.5|103.4|103.44|103.36|5594
1645784140000|2022-02-25 10:15:40|||||||||1913
1645784150000|2022-02-25 10:15:50|103.44||103.46||103.46||103.44||9310
1645784160000|2022-02-25 10:16:00|||||||||1000
1645784170000|2022-02-25 10:16:10|103.48|103.38|103.5|103.44|103.58|103.44|103.48|103.38|15389
1645784180000|2022-02-25 10:16:20|103.52|103.46|103.54|103.48|103.54|103.48|103.5|103.44|30906
1645784190000|2022-02-25 10:16:30|103.52|103.5|103.62|103.52|103.72|103.58|103.52|103.5|21102
1645784200000|2022-02-25 10:16:40|103.6||103.58||103.6||103.58||897
1645784210000|2022-02-25 10:16:50|103.62|103.54|103.66|103.6|103.68|103.6|103.62|103.54|5062
1645784220000|2022-02-25 10:17:00|103.7|103.62|103.68|103.62|103.7|103.66|103.68|103.62|10793
1645784230000|2022-02-25 10:17:10|103.64|103.58|103.56|103.48|103.64|103.62|103.56|103.48|11782
1645784240000|2022-02-25 10:17:20|103.54||103.54||103.54||103.54||2886
1645784250000|2022-02-25 10:17:30|||||||||20000
1645784260000|2022-02-25 10:17:40|103.56|103.5|103.58|103.48|103.6|103.52|103.54|103.48|6128
1645784270000|2022-02-25 10:17:50|103.6|103.5|103.62|103.56|103.62|103.56|103.6|103.5|9737
1645784280000|2022-02-25 10:18:00||103.58||103.56||103.58||103.56|0
1645784290000|2022-02-25 10:18:10|103.64|103.58|103.68|103.62|103.72|103.64|103.64|103.58|3764
1645784300000|2022-02-25 10:18:20|103.7|103.64|103.76|103.66|103.76|103.66|103.68|103.64|4262
1645784310000|2022-02-25 10:18:30|103.72|103.64|103.62|103.56|103.72|103.64|103.58|103.46|64714
1645784320000|2022-02-25 10:18:40|103.66|103.54|103.76|103.7|103.82|103.7|103.66|103.54|18546
1645784330000|2022-02-25 10:18:50|103.74|103.66|103.82|103.76|103.84|103.76|103.74|103.64|10991
1645784340000|2022-02-25 10:19:00|103.88|103.8|103.86|103.78|103.92|103.8|103.86|103.78|4146
1645784350000|2022-02-25 10:19:10|103.88|103.8|103.86|103.78|103.88|103.82|103.86|103.78|674
1645784360000|2022-02-25 10:19:20|103.88|103.8|103.74|103.62|103.88|103.86|103.74|103.62|16267
1645784370000|2022-02-25 10:19:30|103.7|103.66|103.7|103.62|103.7|103.66|103.7|103.62|0
1645784380000|2022-02-25 10:19:40|103.72|103.6|103.72|103.68|103.78|103.68|103.72|103.58|7384
1645784390000|2022-02-25 10:19:50|103.74|103.7|103.8|103.74|103.82|103.74|103.74|103.68|5705
1645784400000|2022-02-25 10:20:00|103.82|103.7|103.8|103.7|103.94|103.82|103.8|103.7|9460
1645784410000|2022-02-25 10:20:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|467
1645784420000|2022-02-25 10:20:20|103.78|103.7|103.64|103.52|103.82|103.7|103.62|103.5|20463
1645784430000|2022-02-25 10:20:30|103.6|103.5|103.6|103.52|103.6|103.54|103.56|103.5|175
1645784440000|2022-02-25 10:20:40|103.58||103.58||103.58||103.58||0
1645784450000|2022-02-25 10:20:50|103.6|103.54|103.64|103.54|103.64|103.58|103.6|103.54|15703
1645784460000|2022-02-25 10:21:00|103.6|103.52|103.58|103.52|103.6|103.52|103.58|103.52|6400
1645784470000|2022-02-25 10:21:10|103.56|103.5|103.64|103.54|103.66|103.54|103.56|103.5|3770
1645784480000|2022-02-25 10:21:20|103.62|103.52|103.6|103.54|103.62|103.54|103.6|103.52|5825
1645784490000|2022-02-25 10:21:30|103.62||103.62||103.62||103.62||1437
1645784500000|2022-02-25 10:21:40|103.66|103.56|103.64|103.56|103.68|103.56|103.64|103.56|4484
1645784520000|2022-02-25 10:22:00|||||||||2260
1645784530000|2022-02-25 10:22:10|||||||||7236
1645784540000|2022-02-25 10:22:20||103.58||103.56||103.58||103.56|429
1645784550000|2022-02-25 10:22:30|103.66|103.58|103.66|103.58|103.66|103.6|103.66|103.58|6470
1645784560000|2022-02-25 10:22:40|103.64|103.56|103.64|103.6|103.64|103.6|103.64|103.56|1592
1645784570000|2022-02-25 10:22:50|103.62|103.58|103.62|103.52|103.62|103.58|103.58|103.5|21531
1645784580000|2022-02-25 10:23:00|103.58|103.54|103.62|103.56|103.66|103.6|103.58|103.54|14490
1645784590000|2022-02-25 10:23:10|103.6|103.52|103.6|103.52|103.66|103.6|103.6|103.5|21050
1645784600000|2022-02-25 10:23:20||103.54||103.54||103.54||103.54|11507
1645784610000|2022-02-25 10:23:30|103.64|103.56|103.66|103.56|103.66|103.6|103.64|103.56|2820
1645784620000|2022-02-25 10:23:40|103.64|103.54|103.6|103.5|103.64|103.54|103.58|103.5|15672
1645784630000|2022-02-25 10:23:50|103.62|103.54|103.6|103.54|103.64|103.54|103.6|103.54|7
1645784640000|2022-02-25 10:24:00|103.62||103.62||103.62||103.62||1010
1645784650000|2022-02-25 10:24:10|103.6|103.56|103.62|103.54|103.62|103.56|103.6|103.54|1647
1645784660000|2022-02-25 10:24:20|103.64|103.56|103.64|103.56|103.64|103.58|103.62|103.56|10399
1645784670000|2022-02-25 10:24:30|103.62|103.58|103.62|103.58|103.62|103.58|103.62|103.58|0
1645784690000|2022-02-25 10:24:50|103.6|103.56|103.56|103.46|103.6|103.56|103.52|103.42|8594
1645784700000|2022-02-25 10:25:00|103.54|103.48|103.56|103.48|103.56|103.48|103.52|103.44|11264
1645784710000|2022-02-25 10:25:10|103.58|103.5|103.62|103.56|103.64|103.56|103.58|103.5|17699
1645784720000|2022-02-25 10:25:20|103.64||103.64||103.64||103.64||2400
1645784730000|2022-02-25 10:25:30|103.66|103.58|103.62|103.58|103.66|103.6|103.62|103.56|9338
1645784740000|2022-02-25 10:25:40|||||||||8801
1645784750000|2022-02-25 10:25:50|103.64||103.64||103.64||103.62||3861
1645784760000|2022-02-25 10:26:00|103.66|103.6|103.66|103.58|103.66|103.6|103.66|103.58|14110
1645784770000|2022-02-25 10:26:10||103.6||103.6||103.6||103.6|50
1645784780000|2022-02-25 10:26:20|103.68|103.62|103.7|103.62|103.72|103.62|103.68|103.6|6116
1645784790000|2022-02-25 10:26:30|103.72|103.64|103.76|103.68|103.8|103.72|103.7|103.64|12821
1645784800000|2022-02-25 10:26:40|103.8|103.7|103.82|103.72|103.82|103.72|103.8|103.7|2385
1645784810000|2022-02-25 10:26:50|103.84|103.74|103.88|103.76|103.88|103.76|103.84|103.74|3017
1645784820000|2022-02-25 10:27:00|103.9|103.78|103.88|103.8|103.9|103.8|103.88|103.78|1973
1645784830000|2022-02-25 10:27:10|103.9|103.82|104|103.88|104|103.88|103.9|103.82|5801
1645784840000|2022-02-25 10:27:20|103.98|103.92|104|103.92|104|103.92|103.98|103.92|1363
1645784850000|2022-02-25 10:27:30|104.02||104.02||104.02||104.02||2912
1645784870000|2022-02-25 10:27:50|104.04|103.94|104.06|104|104.1|104.04|104.04|103.94|23909
1645784880000|2022-02-25 10:28:00|104.04|103.98|103.9|103.84|104.04|103.98|103.86|103.78|35121
1645784890000|2022-02-25 10:28:10|103.88|103.8|103.84|103.78|103.88|103.8|103.84|103.78|3393
1645784910000|2022-02-25 10:28:30|103.82|103.72|103.72|103.62|103.82|103.72|103.72|103.62|12095
1645784920000|2022-02-25 10:28:40|103.76|103.64|103.76|103.68|103.76|103.68|103.72|103.64|1455
1645784930000|2022-02-25 10:28:50|||||||||1000
1645784940000|2022-02-25 10:29:00|103.78|103.7|103.84|103.76|103.88|103.76|103.78|103.7|19550
1645784950000|2022-02-25 10:29:10|103.82|103.74|103.82|103.76|103.82|103.76|103.82|103.74|1554
1645784960000|2022-02-25 10:29:20|||||||||577
1645784980000|2022-02-25 10:29:40|103.8|103.74|103.7|103.62|103.82|103.74|103.66|103.56|6635
1645784990000|2022-02-25 10:29:50|103.68|103.6|103.68|103.58|103.68|103.6|103.68|103.58|3905
1645785000000|2022-02-25 10:30:00|103.7|103.62|103.84|103.76|103.88|103.78|103.7|103.62|15459
1645785010000|2022-02-25 10:30:10|||||||||1000
1645785030000|2022-02-25 10:30:30|103.88|103.78|103.82|103.78|103.9|103.8|103.82|103.76|6389
1645785040000|2022-02-25 10:30:40|||||||||4000
1645785050000|2022-02-25 10:30:50|103.84|103.8|103.82|103.78|103.84|103.8|103.82|103.78|11281
1645785060000|2022-02-25 10:31:00||103.76||103.76||103.76||103.76|1346
1645785080000|2022-02-25 10:31:20|103.8||103.8||103.8||103.8||12
1645785090000|2022-02-25 10:31:30|103.76|103.72|103.68|103.6|103.76|103.72|103.68|103.58|7107
1645785100000|2022-02-25 10:31:40|103.72|103.58|103.62|103.54|103.72|103.58|103.62|103.54|606
1645785110000|2022-02-25 10:31:50|103.66|103.6|103.68|103.62|103.68|103.62|103.66|103.6|5529
1645785120000|2022-02-25 10:32:00|103.66|103.6|103.66|103.58|103.66|103.6|103.66|103.56|1291
1645785140000|2022-02-25 10:32:20|||||||||2000
1645785160000|2022-02-25 10:32:40|103.64|103.56|103.62|103.54|103.64|103.56|103.58|103.52|10762
1645785170000|2022-02-25 10:32:50|||||||||1000
1645785180000|2022-02-25 10:33:00|103.6|103.56|103.6|103.5|103.64|103.56|103.58|103.48|28177
1645785200000|2022-02-25 10:33:20|103.58|103.48|103.58|103.5|103.58|103.54|103.54|103.44|3786
1645785210000|2022-02-25 10:33:30|103.54|103.48|103.58|103.5|103.62|103.54|103.54|103.44|20649
1645785220000|2022-02-25 10:33:40|103.6|103.52|103.48|103.38|103.6|103.52|103.46|103.38|4533
1645785230000|2022-02-25 10:33:50|103.46|103.4|103.3|103.22|103.46|103.4|103.28|103.22|4013
1645785240000|2022-02-25 10:34:00|103.32|103.28|103.34|103.24|103.34|103.28|103.3|103.22|5733
1645785250000|2022-02-25 10:34:10||103.28||103.26||103.28||103.24|4500
1645785260000|2022-02-25 10:34:20|103.36|103.28|103.36|103.3|103.44|103.36|103.36|103.28|15144
1645785270000|2022-02-25 10:34:30|103.4|103.34|103.42|103.34|103.42|103.36|103.38|103.34|8908
1645785290000|2022-02-25 10:34:50||103.36||103.36||103.36||103.36|0
1645785310000|2022-02-25 10:35:10||103.38||103.36||103.38||103.36|3801
1645785340000|2022-02-25 10:35:40|103.44|103.4|103.44|103.36|103.52|103.42|103.44|103.36|18481
1645785350000|2022-02-25 10:35:50|103.42|103.34|103.42|103.36|103.42|103.36|103.36|103.3|24744
1645785360000|2022-02-25 10:36:00|103.4|103.34|103.48|103.38|103.5|103.4|103.38|103.3|11517
1645785370000|2022-02-25 10:36:10|103.46|103.36|103.44|103.34|103.46|103.36|103.44|103.34|0
1645785380000|2022-02-25 10:36:20||103.38||103.38||103.38||103.38|8512
1645785390000|2022-02-25 10:36:30|103.48|103.42|103.56|103.44|103.56|103.44|103.48|103.38|8014
1645785400000|2022-02-25 10:36:40|103.54||103.54||103.54||103.54||2872
1645785410000|2022-02-25 10:36:50|||||||||834
1645785420000|2022-02-25 10:37:00|103.58|103.48|103.54|103.48|103.6|103.48|103.54|103.48|3788
1645785430000|2022-02-25 10:37:10|103.56|103.5|103.56|103.5|103.56|103.5|103.56|103.48|2161
1645785440000|2022-02-25 10:37:20|103.58|103.52|103.7|103.6|103.72|103.6|103.58|103.52|19095
1645785450000|2022-02-25 10:37:30|103.68|103.58|103.66|103.6|103.68|103.6|103.64|103.54|7196
1645785460000|2022-02-25 10:37:40|103.7|103.62|103.68|103.6|103.74|103.64|103.68|103.6|55349
1645785480000|2022-02-25 10:38:00|103.7|103.62|103.72|103.66|103.78|103.7|103.7|103.62|6120
1645785490000|2022-02-25 10:38:10|103.76|103.7|103.8|103.74|103.8|103.74|103.76|103.7|2821
1645785500000|2022-02-25 10:38:20|103.84|103.76|103.92|103.84|104|103.9|103.84|103.76|38516
1645785510000|2022-02-25 10:38:30|103.94|103.86|103.92|103.88|104|103.92|103.92|103.86|12634
1645785520000|2022-02-25 10:38:40|103.9|103.86|103.9|103.86|103.9|103.86|103.9|103.86|751
1645785530000|2022-02-25 10:38:50|103.92|103.88|103.96|103.9|103.96|103.9|103.92|103.86|4061
1645785540000|2022-02-25 10:39:00|103.98|103.92|104|103.92|104|103.92|103.98|103.92|2262
1645785550000|2022-02-25 10:39:10|103.98|103.94|103.98|103.88|103.98|103.94|103.98|103.88|19288
1645785560000|2022-02-25 10:39:20|103.94|103.84|103.8|103.7|103.94|103.88|103.8|103.7|43246
1645785570000|2022-02-25 10:39:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|2
1645785590000|2022-02-25 10:39:50|||||||||3899
1645785600000|2022-02-25 10:40:00|103.84|103.76|103.86|103.78|103.9|103.8|103.84|103.76|3522
1645785610000|2022-02-25 10:40:10|103.84||103.84||103.84||103.84||4608
1645785620000|2022-02-25 10:40:20|103.86||103.86||103.86||103.86||339
1645785670000|2022-02-25 10:41:10|103.84|103.76|103.8|103.74|103.84|103.76|103.8|103.74|3281
1645785680000|2022-02-25 10:41:20|103.78|103.7|103.76|103.66|103.78|103.7|103.74|103.66|6266
1645785690000|2022-02-25 10:41:30||103.7||103.7||103.7||103.7|0
1645785710000|2022-02-25 10:41:50|103.74|103.66|103.68|103.58|103.74|103.66|103.68|103.58|12592
1645785720000|2022-02-25 10:42:00|103.66|103.54|103.52|103.44|103.66|103.54|103.52|103.44|6638
1645785730000|2022-02-25 10:42:10|103.54|103.48|103.56|103.48|103.56|103.5|103.54|103.48|9142
1645785740000|2022-02-25 10:42:20|103.58|103.5|103.56|103.52|103.58|103.52|103.56|103.48|3500
1645785750000|2022-02-25 10:42:30|103.54|103.48|103.54|103.44|103.56|103.48|103.54|103.44|2510
1645785760000|2022-02-25 10:42:40|103.56|103.46|103.56|103.46|103.56|103.46|103.56|103.46|0
1645785770000|2022-02-25 10:42:50|103.54|103.44|103.44|103.36|103.54|103.44|103.42|103.36|13424
1645785780000|2022-02-25 10:43:00|103.46|103.38|103.52|103.46|103.54|103.46|103.46|103.38|9153
1645785790000|2022-02-25 10:43:10|103.54||103.54||103.54||103.54||3102
1645785810000|2022-02-25 10:43:30|103.52|103.5|103.54|103.5|103.56|103.52|103.52|103.5|5112
1645785820000|2022-02-25 10:43:40|103.56|103.52|103.56|103.5|103.56|103.52|103.54|103.5|5294
1645785830000|2022-02-25 10:43:50|103.54|103.52|103.36|103.3|103.56|103.54|103.36|103.3|21932
1645785840000|2022-02-25 10:44:00|103.34|103.28|103.26|103.16|103.34|103.28|103.26|103.16|8051
1645785850000|2022-02-25 10:44:10|||||||||1499
1645785860000|2022-02-25 10:44:20||103.14||103.18||103.18||103.12|2971
1645785870000|2022-02-25 10:44:30|103.28|103.2|103.28|103.22|103.32|103.24|103.28|103.18|12096
1645785880000|2022-02-25 10:44:40|||||||||2000
1645785890000|2022-02-25 10:44:50|||||||||9998
1645785900000|2022-02-25 10:45:00|103.32|103.24|103.34|103.24|103.34|103.28|103.3|103.24|9195
1645785910000|2022-02-25 10:45:10|103.32||103.32||103.32||103.32||4811
1645785920000|2022-02-25 10:45:20|||||||||7788
1645785930000|2022-02-25 10:45:30|103.3|103.22|103.14|103.04|103.3|103.22|103.14|103.04|44406
1645785940000|2022-02-25 10:45:40|103.12|103.02|103.12|103|103.12|103.04|103.12|103|62514
1645785950000|2022-02-25 10:45:50|103.08|103.04|103.08|103|103.08|103.04|103.08|103|379
1645785960000|2022-02-25 10:46:00|103.06|102.98|103.02|102.94|103.06|102.98|103|102.9|13451
1645785970000|2022-02-25 10:46:10|103|102.98|103.02|102.96|103.02|103|103|102.94|5659
1645785980000|2022-02-25 10:46:20|103.04|102.94|103.12|103.04|103.16|103.06|103.02|102.94|16493
1645785990000|2022-02-25 10:46:30|103.14|103.08|103.2|103.16|103.24|103.18|103.14|103.04|11266
1645786000000|2022-02-25 10:46:40|103.24|103.18|103.24|103.16|103.24|103.18|103.24|103.16|6834
1645786010000|2022-02-25 10:46:50|103.22|103.14|103.16|103.08|103.22|103.14|103.14|103.04|29430
1645786020000|2022-02-25 10:47:00||103.1||103.08||103.1||103.08|0
1645786030000|2022-02-25 10:47:10|||||||||955
1645786040000|2022-02-25 10:47:20|103.14|103.1|103.2|103.12|103.2|103.14|103.14|103.1|5118
1645786060000|2022-02-25 10:47:40|103.22|103.16|103.24|103.14|103.24|103.18|103.2|103.12|6091
1645786070000|2022-02-25 10:47:50|103.22|103.12|103.14|103.04|103.22|103.12|103.06|103|33641
1645786080000|2022-02-25 10:48:00|103.1|103.02|103.12|103.04|103.12|103.06|103.1|103.02|5741
1645786090000|2022-02-25 10:48:10|103.16|103.1|103.18|103.1|103.2|103.14|103.16|103.1|14073
1645786100000|2022-02-25 10:48:20|103.16|103.08|103.16|103.08|103.16|103.08|103.14|103.08|4153
1645786110000|2022-02-25 10:48:30|103.14|103.1|103.16|103.08|103.16|103.12|103.14|103.08|9677
1645786140000|2022-02-25 10:49:00|103.12|103.06|103.14|103.06|103.16|103.06|103.12|103.04|8875
1645786150000|2022-02-25 10:49:10|103.12|103.04|103.12|103|103.24|103.14|103.02|102.94|87250
1645786160000|2022-02-25 10:49:20|103.1|102.98|103.14|103.06|103.16|103.1|103.06|102.98|24636
1645786170000|2022-02-25 10:49:30|103.2|103.08|103.22|103.14|103.26|103.16|103.18|103.08|11584
1645786180000|2022-02-25 10:49:40|103.18||103.18||103.18||103.18||10195
1645786190000|2022-02-25 10:49:50|103.22|103.16|103.22|103.14|103.28|103.18|103.22|103.14|9040
1645786200000|2022-02-25 10:50:00|103.2|103.12|103.08|102.98|103.2|103.12|103.08|102.98|29452
1645786210000|2022-02-25 10:50:10|103.06|102.96|103.08|103|103.08|103|103.04|102.94|9808
1645786220000|2022-02-25 10:50:20|103.06||103.06||103.06||103.06||0
1645786230000|2022-02-25 10:50:30|103.08|103.04|103.16|103.08|103.18|103.14|103.08|103.04|33316
1645786240000|2022-02-25 10:50:40|103.18|103.06|103.14|103.06|103.18|103.06|103.14|103.06|2976
1645786250000|2022-02-25 10:50:50||103.08||103.06||103.08||103.06|1
1645786270000|2022-02-25 10:51:10|||||||||23731
1645786280000|2022-02-25 10:51:20|||||||||199
1645786290000|2022-02-25 10:51:30|103.16|103.12|103.2|103.14|103.2|103.14|103.16|103.12|4788
1645786300000|2022-02-25 10:51:40|103.16|103.12|103.24|103.14|103.24|103.14|103.16|103.12|7010
1645786310000|2022-02-25 10:51:50|103.2|103.12|103.18|103.12|103.2|103.12|103.18|103.12|0
1645786320000|2022-02-25 10:52:00|103.2|103.14|103.2|103.14|103.2|103.14|103.2|103.14|2423
1645786330000|2022-02-25 10:52:10|103.18|103.18|103.18|103.14|103.22|103.18|103.18|103.14|4157
1645786340000|2022-02-25 10:52:20|103.2|103.16|103.22|103.14|103.26|103.18|103.2|103.14|20594
1645786350000|2022-02-25 10:52:30|103.24|103.16|103.24|103.14|103.24|103.18|103.24|103.14|1908
1645786360000|2022-02-25 10:52:40|103.22||103.2||103.22||103.2||0
1645786370000|2022-02-25 10:52:50|103.18|103.12|103.16|103.1|103.22|103.14|103.14|103.1|96526
1645786380000|2022-02-25 10:53:00|103.18|103.12|103.22|103.12|103.3|103.22|103.18|103.12|39529
1645786390000|2022-02-25 10:53:10|103.2|103.14|103.22|103.14|103.22|103.14|103.2|103.12|8957
1645786400000|2022-02-25 10:53:20||103.16||103.16||103.16||103.16|0
1645786410000|2022-02-25 10:53:30|103.2|103.14|103.12|103.02|103.2|103.14|103.12|103.02|41473
1645786420000|2022-02-25 10:53:40|103.1|103|103.12|103.04|103.12|103.04|103.06|103|8118
1645786450000|2022-02-25 10:54:10|||||||||13065
1645786470000|2022-02-25 10:54:30|103.16|103.06|103.12|103.08|103.16|103.12|103.12|103.06|27708
1645786480000|2022-02-25 10:54:40|103.14|103.1|103.14|103.08|103.16|103.1|103.14|103.08|12647
1645786490000|2022-02-25 10:54:50|||||||||2953
1645786500000|2022-02-25 10:55:00|103.16|103.14|103.14|103.08|103.16|103.14|103.14|103.08|12967
1645786510000|2022-02-25 10:55:10|103.16||103.16||103.16||103.16||675
1645786520000|2022-02-25 10:55:20|103.14|103.1|103.14|103.1|103.16|103.12|103.14|103.1|55914
1645786530000|2022-02-25 10:55:30|103.12|103.08|103.1|103|103.12|103.1|103.04|103|65514
1645786540000|2022-02-25 10:55:40|103.06|103.02|103.14|103.06|103.14|103.1|103.06|103.02|15930
1645786550000|2022-02-25 10:55:50||103.08||103.08||103.08||103.08|0
1645786560000|2022-02-25 10:56:00|||||||||119
1645786570000|2022-02-25 10:56:10|103.16|103.1|103.16|103.08|103.16|103.1|103.14|103.08|7534
1645786590000|2022-02-25 10:56:30|||||||||5000
1645786600000|2022-02-25 10:56:40||103.1||103.1||103.1||103.1|9992
1645786620000|2022-02-25 10:57:00|103.18|103.12|103.16|103.12|103.18|103.14|103.16|103.1|4418
1645786630000|2022-02-25 10:57:10|103.18|103.1|103.22|103.14|103.24|103.14|103.18|103.1|18715
1645786640000|2022-02-25 10:57:20|103.2||103.2||103.2||103.2||2
1645786650000|2022-02-25 10:57:30|103.22|103.16|103.24|103.18|103.24|103.18|103.22|103.16|9706
1645786660000|2022-02-25 10:57:40|103.28|103.2|103.28|103.2|103.28|103.24|103.26|103.2|20149
1645786680000|2022-02-25 10:58:00|103.24|103.18|103.26|103.18|103.28|103.2|103.24|103.18|3963
1645786690000|2022-02-25 10:58:10|103.24|103.2|103.08|103|103.24|103.2|103.08|103|20813
1645786700000|2022-02-25 10:58:20|103.02|103.02|103.08|103|103.12|103.02|103.02|103|73756
1645786710000|2022-02-25 10:58:30|103.06||103.06||103.06||103.06||0
1645786750000|2022-02-25 10:59:10|||||||||9644
1645786760000|2022-02-25 10:59:20|103.08|103.02|103.08|103|103.08|103.06|103.08|103|9316
1645786770000|2022-02-25 10:59:30|103.1|103.02|103.1|103.04|103.1|103.04|103.04|103|18907
1645786780000|2022-02-25 10:59:40|103.12|103.06|103.14|103.08|103.14|103.08|103.06|103.04|13466
1645786790000|2022-02-25 10:59:50|||||||||5847
1645786800000|2022-02-25 11:00:00|103.12|103.06|103.22|103.14|103.24|103.14|103.08|103.04|27464
1645786810000|2022-02-25 11:00:10|103.24|103.16|103.22|103.16|103.24|103.18|103.2|103.14|2000
1645786820000|2022-02-25 11:00:20|103.18|103.12|103.18|103.1|103.18|103.12|103.18|103.1|1375
1645786830000|2022-02-25 11:00:30||103.08||103.1||103.1||103.08|5132
1645786840000|2022-02-25 11:00:40|103.2|103.12|103.22|103.16|103.22|103.16|103.2|103.12|4372
1645786860000|2022-02-25 11:01:00|103.2|103.14|103.2|103.1|103.2|103.16|103.16|103.1|7424
1645786870000|2022-02-25 11:01:10|103.18|103.12|103.18|103.1|103.18|103.12|103.18|103.1|1734
1645786880000|2022-02-25 11:01:20|103.2|103.18|103.06|103|103.2|103.18|103.06|103|38633
1645786890000|2022-02-25 11:01:30||103.02||103||103.02||103|9652
1645786900000|2022-02-25 11:01:40|103.08|103.02|103.1|103.04|103.1|103.06|103.08|103|5092
1645786920000|2022-02-25 11:02:00|103.14|103.06|103.14|103.1|103.14|103.1|103.1|103.06|8530
1645786930000|2022-02-25 11:02:10|103.16|103.12|103.26|103.18|103.28|103.18|103.16|103.12|23482
1645786940000|2022-02-25 11:02:20|103.24||103.26||103.26||103.24||0
1645786950000|2022-02-25 11:02:30|103.24|103.14|103.26|103.2|103.3|103.26|103.22|103.12|116680
1645786980000|2022-02-25 11:03:00|||||||||219
1645787000000|2022-02-25 11:03:20|103.24|103.16|103.24|103.16|103.26|103.2|103.2|103.16|24570
1645787010000|2022-02-25 11:03:30|103.22||103.22||103.22||103.22||1918
1645787020000|2022-02-25 11:03:40|103.24|103.18|103.26|103.2|103.28|103.22|103.24|103.18|31907
1645787030000|2022-02-25 11:03:50|103.24|103.18|103.22|103.16|103.24|103.18|103.22|103.14|5992
1645787050000|2022-02-25 11:04:10|103.24|103.14|103.26|103.2|103.28|103.2|103.24|103.14|4814
1645787060000|2022-02-25 11:04:20||103.22||103.22||103.22||103.22|0
1645787070000|2022-02-25 11:04:30|103.24|103.2|103.26|103.2|103.26|103.2|103.24|103.2|11801
1645787080000|2022-02-25 11:04:40|103.24|103.18|103.2|103.14|103.24|103.2|103.2|103.14|24943
1645787090000|2022-02-25 11:04:50|103.18|103.12|103.08|103|103.18|103.12|103.08|103|16120
1645787100000|2022-02-25 11:05:00|103.06|103.02|103.08|103.02|103.08|103.02|103.04|103.02|46015
1645787120000|2022-02-25 11:05:20|103.12||103.12||103.12||103.12||2565
1645787130000|2022-02-25 11:05:30|103.16|103.04|103.12|103.06|103.16|103.1|103.12|103.04|12896
1645787140000|2022-02-25 11:05:40|||||||||930
1645787150000|2022-02-25 11:05:50|103.1|103.04|103.1|103.02|103.1|103.04|103.06|103|18187
1645787160000|2022-02-25 11:06:00||103.04||103.04||103.04||103.04|0
1645787170000|2022-02-25 11:06:10|103.12|103.06|103.12|103.06|103.12|103.06|103.12|103.04|7359
1645787180000|2022-02-25 11:06:20|103.1|103.04|103.1|103.04|103.1|103.04|103.08|103.04|1294
1645787190000|2022-02-25 11:06:30|103.12||103.12||103.12||103.12||0
1645787200000|2022-02-25 11:06:40|103.1|103.06|103.1|103.06|103.12|103.06|103.1|103.04|4571
1645787210000|2022-02-25 11:06:50|103.12|103.08|103.12|103.06|103.12|103.08|103.12|103.04|5720
1645787220000|2022-02-25 11:07:00|103.1||103.1||103.1||103.1||407
1645787230000|2022-02-25 11:07:10|103.08|103.04|103.02|102.96|103.08|103.06|103.02|102.96|25515
1645787240000|2022-02-25 11:07:20|103.06|102.98|103.08|102.98|103.08|102.98|103.06|102.98|2300
1645787250000|2022-02-25 11:07:30|103.04|102.96|103.04|102.98|103.04|102.98|103.04|102.96|954
1645787260000|2022-02-25 11:07:40|103.06|103|103.08|103.02|103.08|103.02|103.06|103|13614
1645787270000|2022-02-25 11:07:50|||||||||127
1645787280000|2022-02-25 11:08:00|103.06||103.06||103.06||103.06||19260
1645787290000|2022-02-25 11:08:10|103.04|103|103.06|103.02|103.06|103.02|103.04|103|3308
1645787300000|2022-02-25 11:08:20|103.08|103.04|103.1|103.06|103.1|103.06|103.08|103.04|15162
1645787310000|2022-02-25 11:08:30|103.08|103.08|103.1|103.08|103.12|103.08|103.08|103.06|5796
1645787320000|2022-02-25 11:08:40|103.08|103.06|103.04|102.96|103.08|103.06|103|102.96|12242
1645787330000|2022-02-25 11:08:50|103.02|102.94|103|102.9|103.02|102.94|102.96|102.9|338327
1645787350000|2022-02-25 11:09:10|103.02|103|103.08|103.04|103.1|103.06|103.02|103|110072
1645787360000|2022-02-25 11:09:20|103.1|103.06|103.08|103|103.1|103.06|103.08|103|34401
1645787370000|2022-02-25 11:09:30|103.1|103.02|103.1|103.02|103.1|103.04|103.1|103.02|32681
1645787400000|2022-02-25 11:10:00|||||||||471
1645787410000|2022-02-25 11:10:10|103.12|103.04|103.2|103.14|103.24|103.14|103.1|103.04|28684
1645787420000|2022-02-25 11:10:20|103.18|103.16|103.2|103.16|103.24|103.18|103.18|103.14|17540
1645787430000|2022-02-25 11:10:30|103.24|103.18|103.22|103.16|103.24|103.2|103.2|103.1|11963
1645787440000|2022-02-25 11:10:40|103.2|103.18|103.2|103.1|103.22|103.18|103.2|103.1|4366
1645787450000|2022-02-25 11:10:50|||||||||30559
1645787460000|2022-02-25 11:11:00|103.18|103.14|103.18|103.14|103.18|103.14|103.18|103.14|0
1645787480000|2022-02-25 11:11:20|103.2|103.16|103.24|103.18|103.24|103.18|103.2|103.16|15574
1645787490000|2022-02-25 11:11:30|103.22|103.16|103.2|103.14|103.22|103.16|103.2|103.14|4313
1645787500000|2022-02-25 11:11:40|103.18|103.1|103.14|103.06|103.18|103.1|103.12|103.04|3862
1645787510000|2022-02-25 11:11:50|103.12||103.12||103.12||103.12||0
1645787520000|2022-02-25 11:12:00|103.1|103.08|103.14|103.08|103.14|103.08|103.1|103.08|7815
1645787530000|2022-02-25 11:12:10|103.16|103.1|103.18|103.14|103.18|103.14|103.16|103.1|10489
1645787550000|2022-02-25 11:12:30|||||||||10000
1645787560000|2022-02-25 11:12:40|||||||||7598
1645787570000|2022-02-25 11:12:50|103.16|103.12|103.18|103.12|103.2|103.16|103.16|103.1|29629
1645787580000|2022-02-25 11:13:00||103.14||103.14||103.14||103.14|4
1645787590000|2022-02-25 11:13:10|||||||||484
1645787600000|2022-02-25 11:13:20||103.12||103.12||103.12||103.12|1496
1645787620000|2022-02-25 11:13:40|103.16|103.1|103.06|103|103.16|103.1|103.04|103|27152
1645787630000|2022-02-25 11:13:50|103.04||103.06||103.06||103.04||12471
1645787640000|2022-02-25 11:14:00|103.08|103.06|103.06|103|103.08|103.06|103.06|103|14965
1645787650000|2022-02-25 11:14:10|103.08|103.02|103.08|103.02|103.08|103.02|103.08|103|5485
1645787660000|2022-02-25 11:14:20|103.1|103.04|103.24|103.18|103.26|103.18|103.1|103.04|22121
1645787670000|2022-02-25 11:14:30|103.26||103.24||103.26||103.24||5000
1645787690000|2022-02-25 11:14:50|103.26|103.2|103.34|103.28|103.34|103.3|103.26|103.2|13640
1645787710000|2022-02-25 11:15:10|||||||||1021
1645787720000|2022-02-25 11:15:20|103.36|103.3|103.38|103.34|103.38|103.34|103.36|103.3|5774
1645787730000|2022-02-25 11:15:30|||||||||10000
1645787740000|2022-02-25 11:15:40|103.4|103.38|103.4|103.34|103.4|103.38|103.4|103.34|5309
1645787750000|2022-02-25 11:15:50|103.42|103.36|103.42|103.34|103.42|103.4|103.42|103.34|3757
1645787760000|2022-02-25 11:16:00|103.4|103.32|103.32|103.2|103.42|103.32|103.32|103.2|38665
1645787770000|2022-02-25 11:16:10|103.28|103.18|103.08|103|103.28|103.2|103.08|103|12924
1645787790000|2022-02-25 11:16:30|103.06|102.96|103.04|102.98|103.06|102.98|103.04|102.94|4373
1645787800000|2022-02-25 11:16:40|||||||||1551
1645787810000|2022-02-25 11:16:50|||||||||1919
1645787820000|2022-02-25 11:17:00|||||||||6979
1645787830000|2022-02-25 11:17:10|103.06|103|103.14|103.08|103.2|103.12|103.06|103|62008
1645787840000|2022-02-25 11:17:20|103.12||103.12||103.12||103.12||2940
1645787850000|2022-02-25 11:17:30|103.14|103.1|103.18|103.1|103.18|103.1|103.14|103.1|4185
1645787860000|2022-02-25 11:17:40|103.2|103.12|103.26|103.18|103.28|103.18|103.2|103.12|5333
1645787870000|2022-02-25 11:17:50||103.2||103.2||103.22||103.18|2000
1645787880000|2022-02-25 11:18:00|||||||||1530
1645787890000|2022-02-25 11:18:10|103.22|103.18|103.22|103.18|103.22|103.18|103.22|103.18|2870
1645787900000|2022-02-25 11:18:20|103.24||103.22||103.24||103.22||200
1645787910000|2022-02-25 11:18:30|103.26|103.2|103.26|103.2|103.26|103.2|103.26|103.2|264
1645787920000|2022-02-25 11:18:40|103.28|103.22|103.34|103.26|103.36|103.26|103.28|103.22|33038
1645787930000|2022-02-25 11:18:50|103.36|103.28|103.5|103.4|103.52|103.44|103.34|103.26|11380
1645787940000|2022-02-25 11:19:00|103.48|103.42|103.42|103.32|103.48|103.42|103.4|103.32|10302
1645787950000|2022-02-25 11:19:10|103.44|103.36|103.46|103.38|103.46|103.38|103.44|103.36|8250
1645787960000|2022-02-25 11:19:20|103.48|103.4|103.5|103.42|103.52|103.44|103.48|103.4|34876
1645787970000|2022-02-25 11:19:30|103.52|103.44|103.5|103.44|103.52|103.5|103.5|103.44|40328
1645787980000|2022-02-25 11:19:40|||||||||558
1645787990000|2022-02-25 11:19:50||103.46||103.44||103.46||103.44|70
1645788000000|2022-02-25 11:20:00|103.52|103.46|103.54|103.46|103.54|103.52|103.52|103.46|23419
1645788010000|2022-02-25 11:20:10||103.48||103.46||103.48||103.46|1833
1645788020000|2022-02-25 11:20:20|103.56|103.48|103.64|103.54|103.7|103.6|103.54|103.48|14757
1645788030000|2022-02-25 11:20:30|103.62|103.56|103.62|103.54|103.62|103.6|103.62|103.54|7
1645788040000|2022-02-25 11:20:40|103.64|103.56|103.68|103.6|103.68|103.6|103.64|103.56|1100
1645788050000|2022-02-25 11:20:50|103.66|103.58|103.66|103.62|103.66|103.62|103.66|103.58|2008
1645788060000|2022-02-25 11:21:00|103.64|103.6|103.66|103.6|103.66|103.6|103.64|103.6|15107
1645788070000|2022-02-25 11:21:10|103.68|103.62|103.68|103.62|103.68|103.62|103.68|103.62|4948
1645788100000|2022-02-25 11:21:40|103.74|103.64|103.68|103.62|103.78|103.72|103.68|103.62|8253
1645788110000|2022-02-25 11:21:50|||||||||2155
1645788120000|2022-02-25 11:22:00|||||||||5474
1645788140000|2022-02-25 11:22:20|||||||||9584
1645788160000|2022-02-25 11:22:40|||||||||306
1645788170000|2022-02-25 11:22:50|103.72|103.64|103.8|103.76|103.8|103.78|103.72|103.64|22976
1645788180000|2022-02-25 11:23:00|103.78|103.74|103.84|103.78|103.84|103.78|103.78|103.74|23858
1645788190000|2022-02-25 11:23:10|103.9|103.8|103.88|103.8|104|103.94|103.88|103.8|31577
1645788200000|2022-02-25 11:23:20|||||||||30000
1645788210000|2022-02-25 11:23:30|103.86|103.78|103.74|103.66|103.86|103.78|103.74|103.64|31605
1645788220000|2022-02-25 11:23:40|103.72|103.64|103.7|103.62|103.72|103.64|103.7|103.62|6313
1645788230000|2022-02-25 11:23:50|103.74|103.7|103.72|103.62|103.74|103.7|103.7|103.62|20590
1645788240000|2022-02-25 11:24:00|103.7|103.64|103.74|103.68|103.74|103.68|103.7|103.64|8201
1645788270000|2022-02-25 11:24:30||103.66||103.66||103.66||103.66|3000
1645788280000|2022-02-25 11:24:40|103.76|103.7|103.96|103.84|103.96|103.84|103.76|103.7|16596
1645788290000|2022-02-25 11:24:50|103.92|103.82|103.84|103.8|103.92|103.82|103.84|103.8|4411
1645788300000|2022-02-25 11:25:00|103.82|103.76|103.72|103.64|103.82|103.76|103.66|103.58|26534
1645788310000|2022-02-25 11:25:10|103.7|103.62|103.72|103.64|103.72|103.66|103.7|103.62|5957
1645788320000|2022-02-25 11:25:20||103.62||103.66||103.66||103.62|3872
1645788330000|2022-02-25 11:25:30|103.74|103.7|103.8|103.74|103.86|103.74|103.74|103.7|9203
1645788340000|2022-02-25 11:25:40|103.86|103.78|103.92|103.84|103.92|103.84|103.86|103.78|3555
1645788350000|2022-02-25 11:25:50|||||||||458
1645788360000|2022-02-25 11:26:00|103.9|103.86|103.92|103.86|103.92|103.86|103.9|103.84|4584
1645788370000|2022-02-25 11:26:10|103.94|103.84|103.98|103.9|104|103.92|103.94|103.84|6261
1645788380000|2022-02-25 11:26:20||103.92||103.9||103.92||103.9|1500
1645788390000|2022-02-25 11:26:30||103.92||103.9||103.92||103.9|10000
1645788400000|2022-02-25 11:26:40||103.94||103.94||103.94||103.94|0
1645788410000|2022-02-25 11:26:50||103.9||103.9||103.9||103.9|0
1645788420000|2022-02-25 11:27:00||103.94||103.92||103.94||103.9|273
1645788430000|2022-02-25 11:27:10|104|103.94|103.98|103.92|104|103.94|103.98|103.92|4864
1645788440000|2022-02-25 11:27:20|103.96|103.9|103.9|103.84|103.96|103.92|103.88|103.8|65392
1645788460000|2022-02-25 11:27:40|103.92|103.88|103.92|103.84|103.98|103.92|103.9|103.82|15932
1645788470000|2022-02-25 11:27:50|103.9||103.9||103.9||103.9||0
1645788480000|2022-02-25 11:28:00|103.88|103.82|103.82|103.74|103.88|103.82|103.8|103.7|17382
1645788490000|2022-02-25 11:28:10|103.8|103.72|103.8|103.74|103.82|103.74|103.78|103.7|19199
1645788500000|2022-02-25 11:28:20|103.78|103.7|103.78|103.68|103.78|103.7|103.78|103.66|2295
1645788520000|2022-02-25 11:28:40||103.7||103.7||103.7||103.7|252
1645788530000|2022-02-25 11:28:50|103.8|103.72|103.8|103.7|103.8|103.72|103.8|103.7|7492
1645788540000|2022-02-25 11:29:00|103.78||103.76||103.8||103.76||0
1645788550000|2022-02-25 11:29:10|103.8|103.72|103.86|103.8|103.92|103.8|103.76|103.72|22340
1645788560000|2022-02-25 11:29:20|103.9|103.76|103.9|103.78|103.9|103.78|103.86|103.76|3879
1645788570000|2022-02-25 11:29:30|103.88|103.8|103.88|103.76|103.92|103.86|103.78|103.76|81847
1645788580000|2022-02-25 11:29:40|103.86|103.8|103.84|103.76|103.86|103.8|103.78|103.76|15371
1645788590000|2022-02-25 11:29:50|103.82|103.74|103.84|103.76|103.86|103.78|103.8|103.74|16306
1645788600000|2022-02-25 11:30:00|103.82|103.74|103.84|103.78|103.84|103.78|103.82|103.74|6793
1645788610000|2022-02-25 11:30:10|103.86|103.8|103.86|103.76|103.86|103.82|103.86|103.76|5760
1645788630000|2022-02-25 11:30:30||103.78||103.76||103.8||103.76|0
1645788640000|2022-02-25 11:30:40|103.84|103.74|103.8|103.72|103.84|103.74|103.8|103.72|13363
1645788650000|2022-02-25 11:30:50|103.78|103.7|103.58|103.5|103.78|103.7|103.58|103.5|40642
1645788660000|2022-02-25 11:31:00|103.56|103.48|103.52|103.46|103.56|103.48|103.52|103.46|0
1645788670000|2022-02-25 11:31:10|103.48||103.48||103.48||103.48||3330
1645788680000|2022-02-25 11:31:20|103.44|103.4|103.48|103.38|103.5|103.46|103.44|103.38|9848
1645788690000|2022-02-25 11:31:30|||||||||43
1645788700000|2022-02-25 11:31:40|103.5|103.4|103.48|103.38|103.5|103.44|103.48|103.38|4567
1645788710000|2022-02-25 11:31:50|||||||||5721
1645788720000|2022-02-25 11:32:00|103.5|103.4|103.5|103.4|103.5|103.4|103.5|103.4|2000
1645788730000|2022-02-25 11:32:10|103.46|103.38|103.46|103.38|103.46|103.38|103.46|103.38|28381
1645788740000|2022-02-25 11:32:20|103.5|103.5|103.48|103.42|103.52|103.5|103.48|103.38|37367
1645788750000|2022-02-25 11:32:30|103.5|103.44|103.48|103.38|103.5|103.44|103.48|103.38|5879
1645788760000|2022-02-25 11:32:40||103.4||103.4||103.4||103.4|50
1645788770000|2022-02-25 11:32:50|103.5|103.42|103.5|103.42|103.5|103.42|103.5|103.42|1025
1645788780000|2022-02-25 11:33:00|||||||||7199
1645788790000|2022-02-25 11:33:10|103.48||103.48||103.48||103.48||4132
1645788800000|2022-02-25 11:33:20|103.5|103.44|103.52|103.44|103.54|103.48|103.5|103.44|11629
1645788810000|2022-02-25 11:33:30|103.54|103.46|103.52|103.44|103.54|103.46|103.52|103.44|22463
1645788820000|2022-02-25 11:33:40|||||||||3545
1645788860000|2022-02-25 11:34:20|103.54|103.46|103.54|103.48|103.54|103.48|103.54|103.46|6600
1645788870000|2022-02-25 11:34:30||103.5||103.5||103.5||103.48|2000
1645788880000|2022-02-25 11:34:40|103.56|103.52|103.6|103.54|103.6|103.54|103.56|103.5|21048
1645788890000|2022-02-25 11:34:50|103.64|103.56|103.64|103.58|103.64|103.58|103.62|103.54|7951
1645788910000|2022-02-25 11:35:10||103.6||103.6||103.6||103.6|3341
1645788920000|2022-02-25 11:35:20|103.66|103.62|103.72|103.62|103.72|103.62|103.66|103.6|17625
1645788930000|2022-02-25 11:35:30|103.68|103.64|103.68|103.64|103.72|103.64|103.68|103.64|1887
1645788940000|2022-02-25 11:35:40|||||||||470
1645788950000|2022-02-25 11:35:50|103.72|103.66|103.7|103.64|103.72|103.66|103.68|103.64|1608
1645788960000|2022-02-25 11:36:00|103.68|103.62|103.64|103.58|103.68|103.62|103.64|103.58|30860
1645788970000|2022-02-25 11:36:10|103.62||103.62||103.62||103.62||0
1645788980000|2022-02-25 11:36:20|103.6|103.56|103.5|103.46|103.6|103.56|103.5|103.42|14061
1645788990000|2022-02-25 11:36:30|103.48|103.44|103.5|103.42|103.5|103.46|103.48|103.38|14076
1645789000000|2022-02-25 11:36:40|103.52|103.44|103.52|103.44|103.52|103.46|103.52|103.44|8914
1645789010000|2022-02-25 11:36:50||103.42||103.44||103.44||103.42|0
1645789020000|2022-02-25 11:37:00|103.54|103.46|103.56|103.48|103.64|103.52|103.54|103.46|13747
1645789040000|2022-02-25 11:37:20|103.54|103.46|103.5|103.44|103.54|103.48|103.5|103.44|15185
1645789050000|2022-02-25 11:37:30|||||||||45108
1645789070000|2022-02-25 11:37:50|103.48|103.42|103.46|103.42|103.48|103.44|103.46|103.38|7272
1645789080000|2022-02-25 11:38:00||103.38||103.38||103.42||103.38|10953
1645789090000|2022-02-25 11:38:10|||||||||8106
1645789100000|2022-02-25 11:38:20|103.48|103.4|103.52|103.44|103.54|103.48|103.48|103.4|22442
1645789110000|2022-02-25 11:38:30|103.5|103.42|103.48|103.4|103.5|103.42|103.48|103.4|6381
1645789120000|2022-02-25 11:38:40|||||||||16600
1645789130000|2022-02-25 11:38:50|103.52|103.5|103.56|103.5|103.58|103.5|103.52|103.5|23248
1645789140000|2022-02-25 11:39:00|103.58|103.52|103.56|103.5|103.58|103.52|103.56|103.5|2803
1645789150000|2022-02-25 11:39:10|103.54|103.48|103.54|103.48|103.54|103.48|103.54|103.48|16271
1645789160000|2022-02-25 11:39:20|103.56|103.5|103.56|103.48|103.56|103.5|103.54|103.48|3739
1645789170000|2022-02-25 11:39:30|103.58|103.52|103.56|103.5|103.6|103.54|103.56|103.5|34053
1645789180000|2022-02-25 11:39:40|103.52|103.52|103.58|103.52|103.64|103.56|103.52|103.5|50688
1645789190000|2022-02-25 11:39:50|103.6|103.54|103.62|103.54|103.64|103.54|103.6|103.54|11149
1645789200000|2022-02-25 11:40:00|103.6|103.56|103.62|103.54|103.62|103.56|103.6|103.54|2192
1645789220000|2022-02-25 11:40:20|103.64|103.56|103.68|103.62|103.74|103.68|103.62|103.56|11792
1645789230000|2022-02-25 11:40:30|103.7|103.64|103.84|103.76|103.86|103.76|103.7|103.64|10879
1645789240000|2022-02-25 11:40:40|103.82|103.74|103.74|103.66|103.82|103.74|103.74|103.64|20371
1645789250000|2022-02-25 11:40:50|103.76|103.68|103.76|103.68|103.76|103.68|103.76|103.68|0
1645789260000|2022-02-25 11:41:00|103.82|103.7|103.82|103.74|103.82|103.76|103.8|103.7|2096
1645789270000|2022-02-25 11:41:10|103.8||103.8||103.8||103.8||3830
1645789300000|2022-02-25 11:41:40|103.78|103.72|103.64|103.54|103.78|103.72|103.64|103.54|14944
1645789310000|2022-02-25 11:41:50|103.62|103.56|103.64|103.56|103.64|103.58|103.6|103.48|13565
1645789320000|2022-02-25 11:42:00|103.62|103.54|103.54|103.44|103.62|103.54|103.54|103.44|11420
1645789330000|2022-02-25 11:42:10||103.48||103.44||103.48||103.42|4490
1645789340000|2022-02-25 11:42:20|103.5|103.42|103.54|103.44|103.54|103.44|103.48|103.4|13829
1645789350000|2022-02-25 11:42:30|103.56|103.46|103.62|103.52|103.62|103.54|103.54|103.46|35166
1645789360000|2022-02-25 11:42:40|103.58|103.54|103.62|103.54|103.68|103.58|103.58|103.54|7301
1645789370000|2022-02-25 11:42:50|103.58|103.52|103.5|103.42|103.62|103.52|103.44|103.38|43103
1645789380000|2022-02-25 11:43:00|103.54|103.44|103.52|103.44|103.54|103.46|103.52|103.44|4344
1645789390000|2022-02-25 11:43:10||103.46||103.46||103.46||103.46|277
1645789400000|2022-02-25 11:43:20|103.54|103.5|103.6|103.5|103.6|103.54|103.54|103.5|3619
1645789410000|2022-02-25 11:43:30|103.56|103.48|103.48|103.4|103.56|103.48|103.44|103.4|25552
1645789420000|2022-02-25 11:43:40|103.5|103.38|103.48|103.4|103.5|103.4|103.44|103.34|12478
1645789430000|2022-02-25 11:43:50|||||||||885
1645789450000|2022-02-25 11:44:10|103.5|103.42|103.54|103.46|103.54|103.46|103.5|103.42|1796
1645789460000|2022-02-25 11:44:20||103.48||103.48||103.5||103.48|0
1645789490000|2022-02-25 11:44:50|103.56|103.5|103.54|103.46|103.56|103.5|103.54|103.46|5589
1645789500000|2022-02-25 11:45:00|103.56|103.48|103.52|103.48|103.56|103.5|103.52|103.44|18294
1645789510000|2022-02-25 11:45:10|103.56|103.5|103.58|103.5|103.58|103.54|103.56|103.5|8564
1645789520000|2022-02-25 11:45:20|103.6||103.6||103.6||103.6||6681
1645789530000|2022-02-25 11:45:30|103.58||103.56||103.58||103.56||9594
1645789540000|2022-02-25 11:45:40|103.6|103.52|103.62|103.52|103.62|103.52|103.6|103.52|596
1645789550000|2022-02-25 11:45:50|103.66|103.54|103.62|103.56|103.68|103.6|103.62|103.54|8329
1645789560000|2022-02-25 11:46:00|103.66|103.58|103.66|103.6|103.68|103.6|103.62|103.56|8912
1645789570000|2022-02-25 11:46:10|103.68|103.62|103.76|103.68|103.78|103.72|103.68|103.62|22088
1645789580000|2022-02-25 11:46:20|103.78|103.7|103.86|103.8|103.9|103.8|103.76|103.7|7539
1645789590000|2022-02-25 11:46:30|103.84|103.76|103.86|103.76|103.86|103.76|103.84|103.76|1
1645789600000|2022-02-25 11:46:40||103.78||103.8||103.8||103.76|15682
1645789610000|2022-02-25 11:46:50|103.84|103.84|103.88|103.84|103.92|103.84|103.84|103.84|4723
1645789620000|2022-02-25 11:47:00|103.84|103.82|103.82|103.74|103.88|103.82|103.82|103.74|32706
1645789630000|2022-02-25 11:47:10|103.84|103.72|103.7|103.6|103.92|103.88|103.7|103.6|24626
1645789640000|2022-02-25 11:47:20|103.68|103.58|103.54|103.48|103.7|103.62|103.46|103.4|15267
1645789650000|2022-02-25 11:47:30|103.58|103.5|103.58|103.52|103.6|103.54|103.54|103.48|4935
1645789660000|2022-02-25 11:47:40|103.56|103.48|103.38|103.28|103.56|103.48|103.38|103.24|19755
1645789670000|2022-02-25 11:47:50|103.36|103.34|103.36|103.3|103.36|103.34|103.32|103.2|6081
1645789680000|2022-02-25 11:48:00|103.34|103.26|103.42|103.34|103.42|103.34|103.26|103.2|6691
1645789690000|2022-02-25 11:48:10|103.44|103.32|103.46|103.4|103.52|103.44|103.44|103.3|3872
1645789700000|2022-02-25 11:48:20|103.44|103.36|103.4|103.3|103.44|103.36|103.4|103.3|3575
1645789710000|2022-02-25 11:48:30|103.38|103.32|103.52|103.44|103.52|103.44|103.38|103.3|6258
1645789720000|2022-02-25 11:48:40|103.54|103.46|103.54|103.46|103.58|103.48|103.52|103.46|7467
1645789730000|2022-02-25 11:48:50|103.58|103.5|103.48|103.38|103.58|103.5|103.46|103.36|3556
1645789740000|2022-02-25 11:49:00|103.46|103.36|103.46|103.36|103.46|103.36|103.46|103.36|0
1645789750000|2022-02-25 11:49:10|103.44||103.46||103.46||103.44||2873
1645789760000|2022-02-25 11:49:20|103.48|103.42|103.54|103.46|103.58|103.5|103.48|103.42|13525
1645789770000|2022-02-25 11:49:30|103.52|103.44|103.42|103.32|103.52|103.44|103.36|103.3|21874
1645789780000|2022-02-25 11:49:40|103.44|103.34|103.5|103.4|103.56|103.44|103.42|103.34|61008
1645789790000|2022-02-25 11:49:50|103.54|103.44|103.4|103.3|103.54|103.44|103.36|103.3|11920
1645789800000|2022-02-25 11:50:00|103.38|103.34|103.44|103.34|103.48|103.38|103.38|103.3|12178
1645789810000|2022-02-25 11:50:10|103.48|103.36|103.44|103.36|103.48|103.4|103.44|103.36|1283
1645789820000|2022-02-25 11:50:20|103.48|103.38|103.38|103.3|103.48|103.38|103.38|103.3|6690
1645789830000|2022-02-25 11:50:30||103.28||103.26||103.28||103.26|1000
1645789840000|2022-02-25 11:50:40|103.44|103.28|103.42|103.34|103.48|103.38|103.38|103.28|5154
1645789850000|2022-02-25 11:50:50|103.48|103.38|103.46|103.34|103.48|103.4|103.42|103.34|4680
1645789860000|2022-02-25 11:51:00|103.42||103.46||103.46||103.42||60
1645789870000|2022-02-25 11:51:10|103.44|103.32|103.28|103.2|103.44|103.34|103.28|103.2|7311
1645789880000|2022-02-25 11:51:20|103.26|103.22|103.28|103.22|103.3|103.24|103.26|103.2|1599
1645789890000|2022-02-25 11:51:30|103.3|103.24|103.3|103.24|103.3|103.26|103.28|103.22|9781
1645789910000|2022-02-25 11:51:50|103.28|103.22|103.26|103.22|103.28|103.22|103.26|103.22|4594
1645789920000|2022-02-25 11:52:00|103.3|103.24|103.34|103.24|103.36|103.28|103.3|103.24|6867
1645789930000|2022-02-25 11:52:10|103.32|103.26|103.34|103.28|103.34|103.28|103.32|103.24|24815
1645789940000|2022-02-25 11:52:20|103.32|103.26|103.34|103.24|103.34|103.28|103.32|103.24|0
1645789950000|2022-02-25 11:52:30|103.32|103.26|103.32|103.26|103.34|103.32|103.32|103.26|13280
1645789960000|2022-02-25 11:52:40|103.34|103.24|103.22|103.14|103.34|103.24|103.22|103.12|18778
1645789970000|2022-02-25 11:52:50|103.2|103.12|103.18|103.1|103.2|103.12|103.18|103.08|1470
1645789980000|2022-02-25 11:53:00|103.16|103.08|103.16|103.08|103.16|103.08|103.16|103.06|4900
1645789990000|2022-02-25 11:53:10|103.18|103.1|103.2|103.16|103.28|103.18|103.18|103.1|15298
1645790000000|2022-02-25 11:53:20|103.22|103.18|103.24|103.14|103.24|103.18|103.22|103.14|9859
1645790010000|2022-02-25 11:53:30|103.28|103.16|103.36|103.26|103.36|103.26|103.26|103.16|14414
1645790020000|2022-02-25 11:53:40|103.34|103.28|103.34|103.28|103.36|103.3|103.34|103.26|1930
1645790030000|2022-02-25 11:53:50|103.36|103.26|103.3|103.22|103.36|103.26|103.28|103.2|5963
1645790040000|2022-02-25 11:54:00|103.28|103.2|103.26|103.2|103.3|103.24|103.24|103.16|6887
1645790050000|2022-02-25 11:54:10|103.24||103.26||103.26||103.24||3462
1645790060000|2022-02-25 11:54:20|103.28|103.22|103.28|103.22|103.28|103.22|103.28|103.22|380
1645790070000|2022-02-25 11:54:30|103.3|103.24|103.4|103.3|103.46|103.34|103.3|103.24|6719
1645790080000|2022-02-25 11:54:40|103.36|103.28|103.32|103.24|103.36|103.28|103.32|103.24|20279
1645790090000|2022-02-25 11:54:50|103.34|103.32|103.42|103.34|103.48|103.34|103.34|103.32|32899
1645790100000|2022-02-25 11:55:00|103.44|103.36|103.44|103.38|103.46|103.38|103.42|103.34|10415
1645790110000|2022-02-25 11:55:10|103.46|103.42|103.48|103.36|103.58|103.46|103.44|103.34|10599
1645790120000|2022-02-25 11:55:20|103.46|103.34|103.44|103.34|103.46|103.36|103.44|103.34|11749
1645790130000|2022-02-25 11:55:30|103.46|103.36|103.46|103.4|103.5|103.4|103.44|103.36|6647
1645790140000|2022-02-25 11:55:40|103.48|103.44|103.48|103.4|103.48|103.44|103.48|103.4|3226
1645790150000|2022-02-25 11:55:50|103.5|103.42|103.42|103.36|103.5|103.42|103.38|103.34|23466
1645790160000|2022-02-25 11:56:00|103.4|103.34|103.4|103.32|103.4|103.34|103.4|103.32|2254
1645790180000|2022-02-25 11:56:20|||||||||225
1645790200000|2022-02-25 11:56:40|103.38|103.3|103.34|103.28|103.38|103.3|103.34|103.28|5598
1645790210000|2022-02-25 11:56:50|103.36|103.3|103.36|103.3|103.36|103.3|103.36|103.28|7046
1645790220000|2022-02-25 11:57:00|103.38|103.32|103.44|103.34|103.46|103.38|103.38|103.32|10531
1645790230000|2022-02-25 11:57:10|103.42||103.42||103.42||103.42||10141
1645790240000|2022-02-25 11:57:20|103.44||103.44||103.44||103.44||0
1645790250000|2022-02-25 11:57:30|103.46|103.36|103.56|103.5|103.64|103.52|103.46|103.36|10573
1645790260000|2022-02-25 11:57:40|||||||||1578
1645790270000|2022-02-25 11:57:50|103.62|103.54|103.62|103.54|103.64|103.54|103.56|103.5|6087
1645790280000|2022-02-25 11:58:00|103.6|103.5|103.58|103.52|103.6|103.52|103.58|103.5|19271
1645790290000|2022-02-25 11:58:10|||||||||953
1645790300000|2022-02-25 11:58:20|103.62|103.6|103.62|103.54|103.68|103.6|103.6|103.52|39802
1645790310000|2022-02-25 11:58:30|103.6|103.56|103.62|103.54|103.62|103.56|103.6|103.54|3575
1645790320000|2022-02-25 11:58:40|||||||||739
1645790330000|2022-02-25 11:58:50|103.66|103.56|103.74|103.64|103.76|103.66|103.66|103.56|11921
1645790340000|2022-02-25 11:59:00|103.72||103.7||103.72||103.7||3341
1645790350000|2022-02-25 11:59:10|103.68|103.6|103.72|103.64|103.72|103.64|103.64|103.56|9863
1645790360000|2022-02-25 11:59:20|103.68|103.66|103.86|103.76|103.88|103.76|103.68|103.66|24677
1645790370000|2022-02-25 11:59:30|103.82|103.74|103.78|103.68|103.82|103.74|103.74|103.68|6497
1645790380000|2022-02-25 11:59:40|103.74|103.7|103.62|103.54|103.78|103.7|103.62|103.54|14430
1645790390000|2022-02-25 11:59:50|103.58|103.52|103.46|103.4|103.62|103.54|103.46|103.4|12743
1645790400000|2022-02-25 12:00:00|103.48|103.42|103.5|103.42|103.5|103.42|103.46|103.42|2767
1645790410000|2022-02-25 12:00:10|103.48|103.44|103.48|103.44|103.5|103.44|103.48|103.44|0
1645790420000|2022-02-25 12:00:20|103.5|103.46|103.58|103.5|103.62|103.52|103.5|103.46|2996
1645790430000|2022-02-25 12:00:30|103.62|103.52|103.66|103.56|103.66|103.56|103.62|103.52|1322
1645790440000|2022-02-25 12:00:40|103.62|103.54|103.62|103.56|103.62|103.56|103.62|103.54|0
1645790450000|2022-02-25 12:00:50||103.58||103.56||103.58||103.56|18022
1645790460000|2022-02-25 12:01:00|103.6|103.58|103.6|103.52|103.6|103.58|103.56|103.46|10468
1645790470000|2022-02-25 12:01:10|103.56|103.54|103.66|103.56|103.68|103.64|103.56|103.54|16630
1645790480000|2022-02-25 12:01:20|103.64|103.54|103.62|103.54|103.64|103.54|103.62|103.52|11406
1645790490000|2022-02-25 12:01:30|103.64|103.58|103.64|103.58|103.64|103.58|103.64|103.58|98898
1645790500000|2022-02-25 12:01:40|103.66|103.62|103.78|103.68|103.8|103.7|103.66|103.62|3484
1645790510000|2022-02-25 12:01:50|103.84|103.7|103.9|103.8|103.92|103.8|103.82|103.7|6938
1645790520000|2022-02-25 12:02:00|103.88|103.82|103.9|103.82|103.94|103.9|103.82|103.78|44145
1645790530000|2022-02-25 12:02:10|103.88|103.84|103.9|103.84|103.9|103.84|103.88|103.84|0
1645790540000|2022-02-25 12:02:20|103.94|103.9|103.96|103.86|104|103.92|103.92|103.84|56876
1645790550000|2022-02-25 12:02:30|103.94|103.88|103.94|103.86|103.94|103.9|103.92|103.86|9524
1645790560000|2022-02-25 12:02:40|103.92|103.84|103.76|103.68|103.92|103.84|103.74|103.64|11308
1645790570000|2022-02-25 12:02:50|103.78|103.7|103.86|103.8|103.88|103.8|103.78|103.7|23418
1645790580000|2022-02-25 12:03:00|103.88|103.82|103.88|103.82|103.96|103.86|103.88|103.82|11075
1645790590000|2022-02-25 12:03:10|103.86|103.8|103.86|103.78|103.86|103.82|103.82|103.76|10762
1645790600000|2022-02-25 12:03:20|||||||||1725
1645790610000|2022-02-25 12:03:30|103.84|103.76|103.86|103.78|103.86|103.78|103.82|103.72|7003
1645790620000|2022-02-25 12:03:40|103.84||103.84||103.84||103.84||3000
1645790640000|2022-02-25 12:04:00|103.86|103.82|103.92|103.86|103.94|103.86|103.84|103.78|9506
1645790650000|2022-02-25 12:04:10|103.94|103.9|103.94|103.9|103.94|103.9|103.94|103.9|0
1645790660000|2022-02-25 12:04:20|103.96|103.92|104|103.92|104|103.92|103.96|103.92|1303
1645790670000|2022-02-25 12:04:30|104.02|103.94|104.02|103.96|104.02|103.96|104|103.92|8550
1645790680000|2022-02-25 12:04:40|104.04|103.98|104.02|103.98|104.04|103.98|104.02|103.96|7344
1645790690000|2022-02-25 12:04:50|104.04|104|104.08|103.98|104.08|104|104.04|103.98|19685
1645790700000|2022-02-25 12:05:00|104.1|104.1|104.16|104.04|104.16|104.1|104.08|103.98|37107
1645790710000|2022-02-25 12:05:10|104.14|104.08|104.14|104.04|104.16|104.12|104.14|104.04|11400
1645790730000|2022-02-25 12:05:30||104.06||104.06||104.06||104.06|3792
1645790740000|2022-02-25 12:05:40|104.16|104.08|104.18|104.12|104.2|104.14|104.14|104.08|27999
1645790750000|2022-02-25 12:05:50|104.16||104.16||104.16||104.16||1151
1645790760000|2022-02-25 12:06:00|104.14|104.1|104.14|104.06|104.16|104.12|104.12|104.06|24248
1645790770000|2022-02-25 12:06:10|104.16|104.08|104.18|104.06|104.2|104.12|104.16|104.06|8722
1645790780000|2022-02-25 12:06:20|104.2|104.1|104.34|104.24|104.34|104.28|104.2|104.1|22821
1645790790000|2022-02-25 12:06:30|104.32|104.26|104.3|104.22|104.32|104.26|104.3|104.22|9875
1645790800000|2022-02-25 12:06:40|104.32|104.24|104.34|104.26|104.34|104.3|104.32|104.24|3200
1645790810000|2022-02-25 12:06:50|104.4|104.3|104.38|104.3|104.46|104.34|104.38|104.28|5053
1645790830000|2022-02-25 12:07:10||104.32||104.3||104.32||104.3|6757
1645790840000|2022-02-25 12:07:20|104.36|104.32|104.38|104.3|104.42|104.32|104.36|104.3|5106
1645790850000|2022-02-25 12:07:30|104.36|104.32|104.44|104.36|104.48|104.38|104.36|104.32|9306
1645790860000|2022-02-25 12:07:40|104.48|104.38|104.44|104.34|104.5|104.38|104.42|104.34|37110
1645790870000|2022-02-25 12:07:50|104.46|104.36|104.44|104.4|104.52|104.42|104.44|104.36|2307
1645790880000|2022-02-25 12:08:00|104.48|104.42|104.48|104.4|104.52|104.42|104.44|104.4|3512
1645790890000|2022-02-25 12:08:10|104.46||104.46||104.46||104.46||500
1645790900000|2022-02-25 12:08:20|104.48|104.42|104.58|104.5|104.6|104.5|104.48|104.42|7309
1645790910000|2022-02-25 12:08:30|||||||||5534
1645790920000|2022-02-25 12:08:40|104.6|104.52|104.62|104.54|104.66|104.58|104.58|104.52|10666
1645790930000|2022-02-25 12:08:50|104.6|104.56|104.6|104.54|104.6|104.56|104.6|104.54|1899
1645790940000|2022-02-25 12:09:00|104.56|104.52|104.46|104.4|104.56|104.54|104.46|104.4|29890
1645790950000|2022-02-25 12:09:10|||||||||5220
1645790960000|2022-02-25 12:09:20|||||||||1224
1645790970000|2022-02-25 12:09:30|104.5|104.42|104.5|104.42|104.5|104.42|104.5|104.42|1445
1645790990000|2022-02-25 12:09:50|104.54|104.44|104.64|104.54|104.7|104.54|104.54|104.44|13651
1645791000000|2022-02-25 12:10:00|104.62|104.52|104.48|104.42|104.62|104.54|104.48|104.42|16562
1645791010000|2022-02-25 12:10:10|104.5||104.5||104.5||104.5||0
1645791020000|2022-02-25 12:10:20||104.44||104.44||104.44||104.44|21107
1645791030000|2022-02-25 12:10:30|104.54|104.5|104.58|104.5|104.6|104.52|104.54|104.5|12362
1645791040000|2022-02-25 12:10:40|104.54|104.48|104.54|104.48|104.54|104.48|104.54|104.48|16018
1645791050000|2022-02-25 12:10:50|104.5|104.44|104.4|104.34|104.5|104.44|104.4|104.34|17419
1645791060000|2022-02-25 12:11:00|104.38|104.28|104.34|104.28|104.38|104.28|104.34|104.26|1615
1645791080000|2022-02-25 12:11:20|104.32||104.32||104.34||104.32||0
1645791090000|2022-02-25 12:11:30|104.34|104.3|104.38|104.3|104.4|104.34|104.34|104.3|6994
1645791100000|2022-02-25 12:11:40|||||||||9754
1645791110000|2022-02-25 12:11:50|104.4|104.34|104.48|104.4|104.5|104.48|104.4|104.34|19977
1645791120000|2022-02-25 12:12:00|||||||||396
1645791130000|2022-02-25 12:12:10|104.5|104.42|104.5|104.44|104.5|104.46|104.48|104.42|4660
1645791140000|2022-02-25 12:12:20|104.52|104.46|104.54|104.46|104.58|104.48|104.52|104.46|18660
1645791170000|2022-02-25 12:12:50|104.52|104.44|104.54|104.46|104.54|104.46|104.52|104.44|4423
1645791180000|2022-02-25 12:13:00||104.48||104.48||104.48||104.48|0
1645791200000|2022-02-25 12:13:20|104.58|104.5|104.6|104.56|104.66|104.56|104.58|104.5|5671
1645791210000|2022-02-25 12:13:30|104.62|104.58|104.7|104.6|104.78|104.64|104.62|104.58|66062
1645791220000|2022-02-25 12:13:40|104.68|104.58|104.54|104.46|104.7|104.62|104.54|104.46|23411
1645791230000|2022-02-25 12:13:50|||||||||5000
1645791240000|2022-02-25 12:14:00|104.56|104.48|104.58|104.5|104.6|104.54|104.56|104.48|8847
1645791250000|2022-02-25 12:14:10|104.6|104.52|104.74|104.6|104.74|104.6|104.6|104.52|16244
1645791260000|2022-02-25 12:14:20|104.72|104.62|104.7|104.6|104.72|104.64|104.7|104.6|6653
1645791270000|2022-02-25 12:14:30|104.66|104.58|104.58|104.48|104.66|104.58|104.58|104.48|5186
1645791280000|2022-02-25 12:14:40|104.56||104.58||104.6||104.56||4777
1645791300000|2022-02-25 12:15:00|104.56||104.58||104.6||104.56||1697
1645791310000|2022-02-25 12:15:10|104.6|104.5|104.6|104.52|104.62|104.54|104.6|104.5|7419
1645791320000|2022-02-25 12:15:20|104.62|104.54|104.6|104.54|104.62|104.54|104.6|104.54|1
1645791330000|2022-02-25 12:15:30|||||||||3547
1645791340000|2022-02-25 12:15:40|104.62|104.56|104.6|104.52|104.64|104.6|104.56|104.52|15270
1645791350000|2022-02-25 12:15:50|||||||||5000
1645791360000|2022-02-25 12:16:00|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|0
1645791370000|2022-02-25 12:16:10|104.6|104.52|104.6|104.52|104.6|104.52|104.6|104.52|0
1645791380000|2022-02-25 12:16:20|104.58|104.54|104.62|104.56|104.62|104.56|104.58|104.54|0
1645791400000|2022-02-25 12:16:40|104.6|104.54|104.6|104.54|104.6|104.54|104.6|104.54|49
1645791410000|2022-02-25 12:16:50|104.62|104.52|104.62|104.54|104.62|104.56|104.58|104.52|15357
1645791420000|2022-02-25 12:17:00|104.6|104.52|104.62|104.54|104.62|104.54|104.6|104.52|3473
1645791430000|2022-02-25 12:17:10|104.64|104.58|104.68|104.62|104.7|104.62|104.62|104.58|19526
1645791440000|2022-02-25 12:17:20|104.72|104.64|104.72|104.68|104.74|104.68|104.72|104.64|9285
1645791450000|2022-02-25 12:17:30|104.74|104.7|104.72|104.62|104.74|104.7|104.72|104.62|17263
1645791460000|2022-02-25 12:17:40|104.7|104.66|104.72|104.64|104.72|104.66|104.68|104.62|1082
1645791470000|2022-02-25 12:17:50|||||||||1889
1645791480000|2022-02-25 12:18:00|104.7|104.62|104.64|104.56|104.7|104.62|104.6|104.54|21750
1645791490000|2022-02-25 12:18:10|104.66|104.6|104.68|104.6|104.7|104.6|104.66|104.6|30940
1645791500000|2022-02-25 12:18:20|104.66|104.58|104.64|104.56|104.68|104.6|104.64|104.56|2871
1645791510000|2022-02-25 12:18:30|104.62|104.54|104.64|104.54|104.64|104.56|104.62|104.52|34982
1645791520000|2022-02-25 12:18:40|104.68|104.58|104.72|104.66|104.72|104.66|104.68|104.58|7833
1645791530000|2022-02-25 12:18:50|||||||||9804
1645791540000|2022-02-25 12:19:00|104.74|104.68|104.88|104.78|104.9|104.78|104.74|104.68|10666
1645791550000|2022-02-25 12:19:10|104.86||104.86||104.86||104.86||0
1645791570000|2022-02-25 12:19:30|104.88|104.8|104.98|104.9|105.02|104.9|104.88|104.8|16946
1645791580000|2022-02-25 12:19:40|104.96|104.86|104.8|104.76|104.96|104.86|104.8|104.76|24351
1645791590000|2022-02-25 12:19:50|104.78|104.7|104.74|104.66|104.78|104.7|104.72|104.66|2389
1645791600000|2022-02-25 12:20:00|104.72|104.64|104.7|104.66|104.72|104.68|104.7|104.64|6635
1645791610000|2022-02-25 12:20:10|104.72||104.7||104.72||104.7||30
1645791630000|2022-02-25 12:20:30|104.68|104.64|104.68|104.64|104.68|104.64|104.68|104.64|962
1645791640000|2022-02-25 12:20:40|104.66|104.6|104.6|104.52|104.66|104.6|104.58|104.52|40209
1645791650000|2022-02-25 12:20:50|104.62|104.54|104.64|104.58|104.64|104.58|104.62|104.54|14297
1645791660000|2022-02-25 12:21:00|104.62||104.64||104.64||104.62||3796
1645791670000|2022-02-25 12:21:10|104.62|104.54|104.6|104.52|104.62|104.54|104.6|104.52|1252
1645791680000|2022-02-25 12:21:20|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|0
1645791700000|2022-02-25 12:21:40|104.64|104.56|104.68|104.6|104.7|104.66|104.62|104.56|9227
1645791710000|2022-02-25 12:21:50|104.66|104.58|104.62|104.56|104.66|104.58|104.62|104.56|1595
1645791720000|2022-02-25 12:22:00|104.6|104.54|104.54|104.48|104.6|104.54|104.54|104.44|35902
1645791740000|2022-02-25 12:22:20|104.56|104.5|104.58|104.48|104.58|104.54|104.54|104.48|15984
1645791750000|2022-02-25 12:22:30|||||||||1782
1645791760000|2022-02-25 12:22:40|104.56|104.52|104.56|104.48|104.56|104.52|104.56|104.48|4297
1645791770000|2022-02-25 12:22:50|||||||||3000
1645791780000|2022-02-25 12:23:00|104.54|104.46|104.52|104.42|104.56|104.46|104.52|104.42|9386
1645791790000|2022-02-25 12:23:10|104.5|104.4|104.54|104.48|104.54|104.48|104.46|104.4|16481
1645791800000|2022-02-25 12:23:20||104.46||104.46||104.46||104.44|2352
1645791810000|2022-02-25 12:23:30|104.52|104.44|104.52|104.46|104.52|104.46|104.52|104.44|475
1645791830000|2022-02-25 12:23:50|104.5|104.44|104.44|104.34|104.5|104.44|104.4|104.32|40428
1645791840000|2022-02-25 12:24:00|104.42|104.3|104.32|104.22|104.42|104.34|104.32|104.22|16538
1645791850000|2022-02-25 12:24:10||104.26||104.24||104.26||104.22|3016
1645791860000|2022-02-25 12:24:20|104.34|104.26|104.52|104.46|104.58|104.46|104.34|104.26|25515
1645791880000|2022-02-25 12:24:40|104.54|104.48|104.52|104.46|104.6|104.48|104.52|104.46|14000
1645791890000|2022-02-25 12:24:50|104.5|104.44|104.5|104.42|104.5|104.44|104.46|104.38|13895
1645791900000|2022-02-25 12:25:00|104.46|104.38|104.46|104.38|104.46|104.38|104.46|104.38|1539
1645791910000|2022-02-25 12:25:10|104.5|104.46|104.5|104.46|104.5|104.46|104.5|104.46|2447
1645791920000|2022-02-25 12:25:20|104.52|104.48|104.54|104.48|104.54|104.5|104.52|104.46|4840
1645791930000|2022-02-25 12:25:30||104.5||104.5||104.5||104.5|0
1645791940000|2022-02-25 12:25:40|104.6|104.52|104.58|104.52|104.62|104.54|104.54|104.5|6756
1645791950000|2022-02-25 12:25:50|104.56|104.54|104.56|104.54|104.56|104.54|104.56|104.52|3274
1645791970000|2022-02-25 12:26:10|104.6|104.56|104.6|104.56|104.6|104.56|104.6|104.52|1841
1645791980000|2022-02-25 12:26:20|104.62|104.58|104.72|104.6|104.72|104.6|104.6|104.58|7611
1645791990000|2022-02-25 12:26:30|104.74||104.68||104.74||104.68||0
1645792000000|2022-02-25 12:26:40|104.66|104.58|104.64|104.58|104.68|104.6|104.64|104.58|8852
1645792010000|2022-02-25 12:26:50|104.66||104.66||104.66||104.66||0
1645792020000|2022-02-25 12:27:00|104.68|104.6|104.68|104.6|104.7|104.6|104.68|104.6|2060
1645792030000|2022-02-25 12:27:10|||||||||300
1645792040000|2022-02-25 12:27:20|104.72|104.7|104.72|104.6|104.74|104.7|104.68|104.6|3810
1645792050000|2022-02-25 12:27:30|104.7|104.58|104.7|104.6|104.7|104.62|104.64|104.58|13317
1645792060000|2022-02-25 12:27:40|104.66||104.66||104.66||104.66||2306
1645792070000|2022-02-25 12:27:50|104.68|104.62|104.7|104.62|104.72|104.66|104.68|104.62|13368
1645792080000|2022-02-25 12:28:00|104.68|104.64|104.7|104.64|104.7|104.64|104.68|104.64|13858
1645792090000|2022-02-25 12:28:10|104.72|104.66|104.72|104.68|104.74|104.68|104.7|104.64|11099
1645792100000|2022-02-25 12:28:20|104.74|104.66|104.74|104.68|104.74|104.72|104.74|104.66|19649
1645792110000|2022-02-25 12:28:30|104.72|104.7|104.68|104.64|104.72|104.7|104.68|104.64|15724
1645792120000|2022-02-25 12:28:40|104.66|104.6|104.58|104.5|104.66|104.6|104.58|104.46|7663
1645792130000|2022-02-25 12:28:50||104.52||104.54||104.54||104.52|4891
1645792140000|2022-02-25 12:29:00|||||||||870
1645792150000|2022-02-25 12:29:10|104.56|104.5|104.58|104.48|104.6|104.52|104.56|104.46|7222
1645792160000|2022-02-25 12:29:20|||||||||945
1645792170000|2022-02-25 12:29:30|||||||||5649
1645792180000|2022-02-25 12:29:40|104.6|104.54|104.6|104.5|104.62|104.54|104.6|104.5|15392
1645792190000|2022-02-25 12:29:50|104.54|104.48|104.52|104.46|104.54|104.48|104.52|104.44|9517
1645792200000|2022-02-25 12:30:00||104.42||104.44||104.44||104.42|4751
1645792210000|2022-02-25 12:30:10||104.42||104.42||104.42||104.42|0
1645792220000|2022-02-25 12:30:20||104.44||104.44||104.44||104.44|0
1645792230000|2022-02-25 12:30:30|||||||||10000
1645792240000|2022-02-25 12:30:40||104.46||104.46||104.46||104.46|3691
1645792250000|2022-02-25 12:30:50|104.5|104.42|104.46|104.36|104.52|104.42|104.46|104.36|8185
1645792260000|2022-02-25 12:31:00|104.44|104.38|104.42|104.34|104.44|104.4|104.42|104.34|9238
1645792270000|2022-02-25 12:31:10|104.44|104.36|104.42|104.34|104.44|104.36|104.42|104.34|3993
1645792280000|2022-02-25 12:31:20|104.4||104.4||104.4||104.4||90
1645792290000|2022-02-25 12:31:30|104.38|104.32|104.22|104.16|104.38|104.32|104.22|104.12|39647
1645792300000|2022-02-25 12:31:40|104.24|104.18|104.26|104.22|104.26|104.22|104.24|104.18|3405
1645792310000|2022-02-25 12:31:50||104.2||104.22||104.22||104.2|0
1645792320000|2022-02-25 12:32:00|104.28|104.26|104.34|104.26|104.34|104.3|104.28|104.26|13604
1645792330000|2022-02-25 12:32:10|||||||||19056
1645792340000|2022-02-25 12:32:20|104.32|104.24|104.3|104.22|104.32|104.24|104.28|104.22|5421
1645792350000|2022-02-25 12:32:30|104.32|104.24|104.3|104.24|104.4|104.28|104.3|104.22|30000
1645792360000|2022-02-25 12:32:40|104.28|104.22|104.22|104.12|104.28|104.24|104.22|104.12|17930
1645792370000|2022-02-25 12:32:50|104.24|104.14|104.22|104.12|104.24|104.14|104.22|104.12|0
1645792380000|2022-02-25 12:33:00|104.24|104.18|104.28|104.22|104.28|104.24|104.24|104.18|11519
1645792390000|2022-02-25 12:33:10|104.26||104.26||104.26||104.26||193
1645792400000|2022-02-25 12:33:20|||||||||4863
1645792410000|2022-02-25 12:33:30|104.24|104.2|104.24|104.16|104.24|104.2|104.18|104.12|29459
1645792420000|2022-02-25 12:33:40|104.22|104.14|104.22|104.16|104.24|104.16|104.2|104.12|5589
1645792430000|2022-02-25 12:33:50|104.2|104.14|104.22|104.14|104.22|104.14|104.2|104.12|3586
1645792440000|2022-02-25 12:34:00|104.24|104.22|104.24|104.18|104.26|104.22|104.24|104.16|4084
1645792450000|2022-02-25 12:34:10|104.26|104.2|104.26|104.18|104.28|104.2|104.24|104.18|11365
1645792460000|2022-02-25 12:34:20|104.24||104.26||104.26||104.24||945
1645792470000|2022-02-25 12:34:30|104.24|104.14|104.28|104.2|104.28|104.22|104.2|104.14|23281
1645792480000|2022-02-25 12:34:40|104.26|104.22|104.26|104.2|104.26|104.22|104.26|104.18|2604
1645792490000|2022-02-25 12:34:50|104.28||104.28||104.28||104.28||3584
1645792500000|2022-02-25 12:35:00||104.22||104.22||104.22||104.22|20000
1645792510000|2022-02-25 12:35:10|104.3|104.24|104.3|104.24|104.34|104.28|104.3|104.24|10926
1645792520000|2022-02-25 12:35:20|104.28|104.22|104.3|104.24|104.3|104.24|104.26|104.18|5041
1645792540000|2022-02-25 12:35:40|104.28|104.26|104.3|104.26|104.38|104.26|104.28|104.24|10300
1645792550000|2022-02-25 12:35:50|104.34|104.24|104.34|104.26|104.34|104.3|104.32|104.24|9808
1645792570000|2022-02-25 12:36:10|104.32||104.32||104.32||104.32||2000
1645792580000|2022-02-25 12:36:20|104.34|104.28|104.38|104.3|104.42|104.3|104.34|104.28|27741
1645792600000|2022-02-25 12:36:40|104.34|104.28|104.34|104.28|104.38|104.3|104.34|104.28|4621
1645792610000|2022-02-25 12:36:50||104.3||104.3||104.3||104.3|520
1645792620000|2022-02-25 12:37:00|||||||||9584
1645792630000|2022-02-25 12:37:10|104.38||104.36||104.38||104.36||2645
1645792640000|2022-02-25 12:37:20||104.32||104.32||104.32||104.32|0
1645792650000|2022-02-25 12:37:30|104.38|104.34|104.42|104.34|104.48|104.38|104.38|104.34|15180
1645792660000|2022-02-25 12:37:40|||||||||812
1645792670000|2022-02-25 12:37:50|104.44|104.36|104.44|104.38|104.44|104.38|104.44|104.36|2252
1645792680000|2022-02-25 12:38:00|104.48|104.4|104.48|104.42|104.48|104.46|104.48|104.38|10951
1645792700000|2022-02-25 12:38:20|104.52|104.44|104.52|104.44|104.52|104.44|104.48|104.42|1922
1645792710000|2022-02-25 12:38:30|104.48|104.42|104.4|104.34|104.5|104.44|104.4|104.34|19218
1645792720000|2022-02-25 12:38:40|104.42|104.36|104.44|104.4|104.48|104.4|104.42|104.36|9713
1645792730000|2022-02-25 12:38:50|||||||||107
1645792740000|2022-02-25 12:39:00|104.48||104.48||104.48||104.44||4718
1645792770000|2022-02-25 12:39:30|104.5|104.44|104.5|104.42|104.54|104.52|104.46|104.4|52658
1645792780000|2022-02-25 12:39:40|104.46|104.4|104.52|104.42|104.52|104.48|104.4|104.34|30931
1645792790000|2022-02-25 12:39:50|104.5||104.5||104.5||104.5||4929
1645792810000|2022-02-25 12:40:10|104.48||104.48||104.48||104.48||2510
1645792820000|2022-02-25 12:40:20|104.46|104.4|104.42|104.38|104.46|104.4|104.42|104.34|12381
1645792830000|2022-02-25 12:40:30|104.44||104.42||104.44||104.42||941
1645792840000|2022-02-25 12:40:40|||||||||4788
1645792860000|2022-02-25 12:41:00|104.44|104.4|104.46|104.38|104.46|104.4|104.44|104.38|7967
1645792880000|2022-02-25 12:41:20|||||||||2500
1645792890000|2022-02-25 12:41:30|104.44|104.36|104.4|104.3|104.44|104.38|104.38|104.3|17098
1645792930000|2022-02-25 12:42:10||104.32||104.32||104.32||104.32|76
1645792940000|2022-02-25 12:42:20|||||||||474
1645792950000|2022-02-25 12:42:30|104.42|104.34|104.44|104.38|104.44|104.38|104.4|104.34|12829
1645792960000|2022-02-25 12:42:40|||||||||9516
1645792980000|2022-02-25 12:43:00|104.46|104.4|104.46|104.4|104.46|104.42|104.44|104.38|10116
1645792990000|2022-02-25 12:43:10|104.44|104.38|104.44|104.38|104.46|104.4|104.44|104.36|8270
1645793000000|2022-02-25 12:43:20||104.4||104.4||104.4||104.4|294
1645793030000|2022-02-25 12:43:50|104.46|104.42|104.48|104.44|104.54|104.46|104.46|104.42|25673
1645793040000|2022-02-25 12:44:00|104.5|104.46|104.48|104.42|104.5|104.46|104.48|104.4|7621
1645793050000|2022-02-25 12:44:10|104.5|104.44|104.5|104.44|104.5|104.44|104.48|104.42|3900
1645793060000|2022-02-25 12:44:20|||||||||216
1645793080000|2022-02-25 12:44:40|||||||||23110
1645793090000|2022-02-25 12:44:50|104.52||104.52||104.52||104.52||9556
1645793100000|2022-02-25 12:45:00|104.5||104.5||104.5||104.5||0
1645793110000|2022-02-25 12:45:10|104.52|104.46|104.52|104.46|104.52|104.46|104.52|104.46|3682
1645793120000|2022-02-25 12:45:20|||||||||29539
1645793130000|2022-02-25 12:45:30|||||||||19410
1645793140000|2022-02-25 12:45:40|104.56|104.6|104.66|104.58|104.78|104.66|104.56|104.46|44826
1645793150000|2022-02-25 12:45:50|104.64||104.62||104.64||104.62||18860
1645793160000|2022-02-25 12:46:00|104.6|104.56|104.66|104.6|104.66|104.62|104.6|104.56|18560
1645793170000|2022-02-25 12:46:10||104.62||104.6||104.62||104.6|10949
1645793180000|2022-02-25 12:46:20|104.68|104.62|104.68|104.64|104.68|104.64|104.68|104.6|11052
1645793190000|2022-02-25 12:46:30|104.7|104.66|104.74|104.68|104.74|104.68|104.7|104.66|9699
1645793200000|2022-02-25 12:46:40|104.78|104.7|104.8|104.76|104.8|104.76|104.78|104.7|6503
1645793210000|2022-02-25 12:46:50|104.86|104.78|104.8|104.76|104.88|104.82|104.8|104.76|17202
1645793220000|2022-02-25 12:47:00|104.84|104.78|104.84|104.78|104.84|104.78|104.84|104.78|0
1645793230000|2022-02-25 12:47:10|||||||||2743
1645793240000|2022-02-25 12:47:20|104.88|104.8|104.94|104.88|104.98|104.9|104.88|104.8|50966
1645793250000|2022-02-25 12:47:30|104.96|104.9|104.96|104.9|104.98|104.92|104.96|104.88|4000
1645793260000|2022-02-25 12:47:40|||||||||462
1645793290000|2022-02-25 12:48:10|104.98|104.92|105.04|104.96|105.04|104.96|104.98|104.92|21688
1645793300000|2022-02-25 12:48:20|105|104.94|105.04|104.98|105.04|104.98|104.98|104.9|15357
1645793310000|2022-02-25 12:48:30|105.02|104.96|105.02|104.96|105.02|104.96|105.02|104.94|18732
1645793320000|2022-02-25 12:48:40|||||||||6552
1645793330000|2022-02-25 12:48:50||104.98||104.98||104.98||104.98|10762
1645793340000|2022-02-25 12:49:00|105|104.96|105|104.92|105.04|104.96|104.96|104.92|23770
1645793350000|2022-02-25 12:49:10|||||||||1668
1645793360000|2022-02-25 12:49:20|||||||||3260
1645793370000|2022-02-25 12:49:30|104.98||104.98||104.98||104.98||1734
1645793380000|2022-02-25 12:49:40|||||||||1100
1645793390000|2022-02-25 12:49:50|105|104.94|104.98|104.92|105|104.94|104.98|104.92|4888
1645793400000|2022-02-25 12:50:00|104.96|104.9|104.78|104.68|104.96|104.9|104.74|104.64|41815
1645793420000|2022-02-25 12:50:20|104.76||104.76||104.76||104.76||1000
1645793430000|2022-02-25 12:50:30|104.78|104.72|104.98|104.9|105.02|104.94|104.76|104.72|40040
1645793440000|2022-02-25 12:50:40|105|104.92|105.22|105.12|105.26|105.16|105|104.92|16538
1645793450000|2022-02-25 12:50:50|105.26|105.16|105.54|105.44|105.58|105.46|105.24|105.16|48241
1645793460000|2022-02-25 12:51:00|105.5|105.42|105.5|105.42|105.54|105.48|105.36|105.26|63236
1645793470000|2022-02-25 12:51:10|105.54|105.46|105.52|105.42|105.6|105.54|105.48|105.36|10759
1645793480000|2022-02-25 12:51:20|105.5|105.4|105.5|105.46|105.5|105.46|105.48|105.4|13967
1645793490000|2022-02-25 12:51:30|105.52|105.48|105.56|105.5|105.6|105.54|105.5|105.48|48909
1645793500000|2022-02-25 12:51:40|105.54|105.44|105.52|105.46|105.54|105.5|105.46|105.36|14754
1645793510000|2022-02-25 12:51:50|105.5|105.42|105.38|105.28|105.56|105.48|105.38|105.26|44152
1645793520000|2022-02-25 12:52:00|105.4|105.3|105.52|105.46|105.56|105.46|105.4|105.3|41115
1645793530000|2022-02-25 12:52:10|105.54|105.48|105.52|105.48|105.54|105.48|105.52|105.48|27352
1645793540000|2022-02-25 12:52:20|105.56|105.5|105.56|105.5|105.56|105.5|105.54|105.5|12554
1645793550000|2022-02-25 12:52:30|105.54||105.54||105.54||105.54||2368
1645793560000|2022-02-25 12:52:40|105.52|105.48|105.36|105.3|105.52|105.48|105.34|105.28|37692
1645793570000|2022-02-25 12:52:50|105.34|105.32|105.54|105.42|105.54|105.42|105.34|105.32|16250
1645793580000|2022-02-25 12:53:00|105.56|105.46|105.56|105.48|105.56|105.52|105.54|105.46|8700
1645793590000|2022-02-25 12:53:10|105.54|105.46|105.54|105.48|105.56|105.48|105.5|105.42|10652
1645793600000|2022-02-25 12:53:20|105.52|105.46|105.52|105.48|105.52|105.48|105.52|105.44|29271
1645793610000|2022-02-25 12:53:30|105.54|105.52|105.72|105.62|105.72|105.64|105.54|105.48|12958
1645793620000|2022-02-25 12:53:40|105.74|105.64|105.7|105.62|105.82|105.7|105.7|105.62|5327
1645793630000|2022-02-25 12:53:50|105.68|105.58|105.66|105.56|105.74|105.6|105.56|105.44|48510
1645793640000|2022-02-25 12:54:00|105.62|105.54|105.68|105.58|105.7|105.58|105.58|105.52|11041
1645793650000|2022-02-25 12:54:10|105.7||105.68||105.7||105.68||1100
1645793660000|2022-02-25 12:54:20|105.7||105.66||105.7||105.66||996
1645793670000|2022-02-25 12:54:30|105.68|105.62|105.72|105.64|105.72|105.66|105.66|105.58|14318
1645793680000|2022-02-25 12:54:40|105.74|105.66|105.68|105.62|105.78|105.68|105.66|105.62|32360
1645793690000|2022-02-25 12:54:50|105.72|105.64|105.74|105.64|105.78|105.72|105.7|105.62|17418
1645793700000|2022-02-25 12:55:00|105.76|105.66|105.9|105.82|105.96|105.9|105.76|105.64|66665
1645793710000|2022-02-25 12:55:10|105.88|105.8|105.84|105.74|105.9|105.82|105.84|105.74|33276
1645793720000|2022-02-25 12:55:20|105.82|105.72|105.88|105.78|105.9|105.82|105.8|105.7|7888
1645793730000|2022-02-25 12:55:30|105.86|105.82|105.86|105.78|105.9|105.82|105.86|105.78|6396
1645793740000|2022-02-25 12:55:40|105.9|105.82|105.86|105.82|105.9|105.82|105.86|105.78|129970
1645793750000|2022-02-25 12:55:50|105.9|105.84|105.86|105.82|105.92|105.84|105.86|105.78|6583
1645793760000|2022-02-25 12:56:00|105.9|105.84|105.88|105.84|105.92|105.88|105.88|105.84|32464
1645793770000|2022-02-25 12:56:10|105.9|105.86|105.88|105.82|105.92|105.86|105.86|105.82|9360
1645793780000|2022-02-25 12:56:20|105.86||105.9||105.9||105.86||2853
1645793790000|2022-02-25 12:56:30|105.88||105.88||105.9||105.88||30222
1645793800000|2022-02-25 12:56:40|105.92|105.84|105.9|105.84|105.94|105.86|105.9|105.82|7285
1645793810000|2022-02-25 12:56:50|105.92|105.82|105.92|105.86|105.92|105.86|105.9|105.8|8371
1645793820000|2022-02-25 12:57:00|105.94|105.88|105.94|105.9|105.96|105.92|105.94|105.88|15175
1645793830000|2022-02-25 12:57:10|105.92|105.88|105.74|105.66|105.92|105.88|105.74|105.66|36789
1645793840000|2022-02-25 12:57:20|105.72|105.62|105.66|105.6|105.72|105.62|105.66|105.58|147
1645793850000|2022-02-25 12:57:30|105.64|105.58|105.66|105.6|105.66|105.6|105.64|105.58|6854
1645793870000|2022-02-25 12:57:50||105.58||105.58||105.58||105.58|105
1645793880000|2022-02-25 12:58:00||105.6||105.6||105.6||105.6|2173
1645793890000|2022-02-25 12:58:10|105.68|105.64|105.6|105.52|105.68|105.64|105.56|105.44|22764
1645793900000|2022-02-25 12:58:20|105.58|105.5|105.6|105.52|105.6|105.52|105.58|105.5|130
1645793910000|2022-02-25 12:58:30|105.62|105.54|105.6|105.54|105.62|105.58|105.6|105.54|4501
1645793920000|2022-02-25 12:58:40|105.58|105.52|105.64|105.6|105.64|105.6|105.54|105.5|22735
1645793930000|2022-02-25 12:58:50|105.68|105.62|105.68|105.6|105.72|105.62|105.64|105.6|2938
1645793940000|2022-02-25 12:59:00||105.62||105.62||105.62||105.62|0
1645793950000|2022-02-25 12:59:10|105.7|105.66|105.72|105.62|105.8|105.7|105.7|105.62|21668
1645793960000|2022-02-25 12:59:20|105.7|105.6|105.68|105.58|105.7|105.6|105.64|105.56|566
1645793970000|2022-02-25 12:59:30||105.6||105.6||105.6||105.6|20730
1645793980000|2022-02-25 12:59:40|105.62|105.58|105.62|105.56|105.68|105.58|105.62|105.56|13595
1645793990000|2022-02-25 12:59:50|105.64|105.58|105.68|105.6|105.7|105.6|105.62|105.58|6854
1645794000000|2022-02-25 13:00:00|105.7|105.58|105.62|105.52|105.7|105.58|105.58|105.46|22610
1645794010000|2022-02-25 13:00:10|105.64|105.54|105.74|105.64|105.76|105.64|105.64|105.54|3300
1645794020000|2022-02-25 13:00:20|105.72|105.62|105.74|105.68|105.74|105.68|105.66|105.6|20341
1645794030000|2022-02-25 13:00:30|105.78|105.7|105.76|105.72|105.78|105.72|105.76|105.7|3182
1645794040000|2022-02-25 13:00:40|105.78|105.76|105.74|105.66|105.9|105.82|105.74|105.64|12050
1645794050000|2022-02-25 13:00:50|105.76|105.68|105.94|105.86|105.96|105.88|105.76|105.68|7253
1645794060000|2022-02-25 13:01:00|105.92|105.84|105.92|105.84|105.94|105.86|105.84|105.76|11433
1645794070000|2022-02-25 13:01:10|105.94|105.82|105.86|105.78|105.94|105.84|105.82|105.72|19251
1645794080000|2022-02-25 13:01:20|105.84|105.76|105.66|105.56|105.84|105.76|105.66|105.56|70204
1645794090000|2022-02-25 13:01:30||105.54||105.56||105.56||105.52|7000
1645794100000|2022-02-25 13:01:40|105.64|105.54|105.62|105.56|105.66|105.56|105.62|105.54|1875
1645794110000|2022-02-25 13:01:50|105.64|105.58|105.64|105.56|105.64|105.58|105.64|105.56|10024
1645794120000|2022-02-25 13:02:00||105.58||105.58||105.58||105.58|0
1645794130000|2022-02-25 13:02:10|105.62|105.56|105.58|105.54|105.62|105.56|105.54|105.46|13520
1645794140000|2022-02-25 13:02:20|105.56|105.48|105.48|105.38|105.58|105.54|105.48|105.38|60562
1645794150000|2022-02-25 13:02:30|105.5|105.4|105.52|105.46|105.52|105.46|105.5|105.4|126
1645794160000|2022-02-25 13:02:40|105.56|105.48|105.56|105.52|105.58|105.54|105.54|105.46|23071
1645794180000|2022-02-25 13:03:00|105.58|105.56|105.68|105.6|105.72|105.62|105.58|105.52|8649
1645794200000|2022-02-25 13:03:20|105.66|105.56|105.6|105.54|105.66|105.58|105.6|105.5|16411
1645794210000|2022-02-25 13:03:30|105.58|105.5|105.44|105.36|105.58|105.5|105.44|105.32|19362
1645794220000|2022-02-25 13:03:40|105.48|105.38|105.48|105.4|105.5|105.4|105.48|105.38|855
1645794230000|2022-02-25 13:03:50|105.5|105.44|105.54|105.48|105.54|105.48|105.5|105.44|1275
1645794240000|2022-02-25 13:04:00|105.56|105.52|105.6|105.52|105.64|105.52|105.56|105.48|27732
1645794250000|2022-02-25 13:04:10|105.56|105.54|105.58|105.52|105.66|105.56|105.56|105.52|5051
1645794260000|2022-02-25 13:04:20|105.56|105.54|105.56|105.54|105.56|105.54|105.56|105.54|9804
1645794270000|2022-02-25 13:04:30|||||||||432
1645794280000|2022-02-25 13:04:40|105.58|105.56|105.68|105.6|105.68|105.6|105.58|105.54|3910
1645794290000|2022-02-25 13:04:50|105.72|105.58|105.72|105.68|105.72|105.68|105.68|105.58|19173
1645794300000|2022-02-25 13:05:00|105.76|105.72|105.82|105.72|105.84|105.72|105.76|105.72|1684
1645794310000|2022-02-25 13:05:10|105.78|105.7|105.94|105.84|105.96|105.84|105.78|105.7|12173
1645794320000|2022-02-25 13:05:20|105.96||105.96||105.96||105.96||0
1645794330000|2022-02-25 13:05:30|105.94|105.88|106|105.92|106|105.92|105.94|105.88|25655
1645794340000|2022-02-25 13:05:40|106.02|105.96|106.04|105.96|106.04|105.96|106.02|105.96|18569
1645794350000|2022-02-25 13:05:50|||||||||4536
1645794360000|2022-02-25 13:06:00|106.06|106|106.1|106|106.1|106.06|106.06|106|25934
1645794370000|2022-02-25 13:06:10|106.08||106.08||106.08||106.08||0
1645794380000|2022-02-25 13:06:20|106.06|105.98|106.02|105.94|106.08|105.98|106.02|105.94|18447
1645794390000|2022-02-25 13:06:30|106.04|105.96|106.04|105.94|106.1|106.04|106|105.94|24225
1645794400000|2022-02-25 13:06:40|106|105.92|105.98|105.92|106|105.94|105.96|105.92|9372
1645794420000|2022-02-25 13:07:00|106|105.94|106.06|105.98|106.08|105.98|106|105.94|4600
1645794430000|2022-02-25 13:07:10|106.08||106.06||106.08||106.06||5577
1645794440000|2022-02-25 13:07:20|||||||||1060
1645794450000|2022-02-25 13:07:30|106.1|106.02|106.02|105.94|106.1|106.02|106.02|105.9|7185
1645794470000|2022-02-25 13:07:50|106|105.92|105.92|105.88|106|105.92|105.92|105.84|14340
1645794480000|2022-02-25 13:08:00|105.9|105.84|105.9|105.82|105.9|105.84|105.9|105.8|4796
1645794490000|2022-02-25 13:08:10|105.92|105.84|105.96|105.88|106|105.88|105.92|105.84|22351
1645794500000|2022-02-25 13:08:20|||||||||3234
1645794520000|2022-02-25 13:08:40|105.94|105.84|105.88|105.8|105.94|105.84|105.84|105.72|17717
1645794540000|2022-02-25 13:09:00|105.92|105.82|105.88|105.8|105.92|105.84|105.88|105.8|1828
1645794550000|2022-02-25 13:09:10|105.94|105.84|105.94|105.84|105.98|105.84|105.92|105.84|1267
1645794560000|2022-02-25 13:09:20||105.86||105.88||105.88||105.86|100
1645794570000|2022-02-25 13:09:30|||||||||1000
1645794580000|2022-02-25 13:09:40|||||||||8965
1645794590000|2022-02-25 13:09:50|105.92|105.86|105.96|105.84|105.96|105.86|105.92|105.82|9967
1645794600000|2022-02-25 13:10:00|105.98|105.88|105.92|105.86|105.98|105.88|105.92|105.82|7446
1645794620000|2022-02-25 13:10:20|105.9|105.82|105.88|105.82|105.92|105.82|105.86|105.82|16193
1645794630000|2022-02-25 13:10:30|105.86|105.78|105.74|105.66|105.86|105.78|105.74|105.64|4315
1645794640000|2022-02-25 13:10:40||105.7||105.7||105.7||105.7|1194
1645794660000|2022-02-25 13:11:00|105.76|105.72|105.84|105.76|105.88|105.78|105.76|105.7|11991
1645794670000|2022-02-25 13:11:10|105.86|105.78|105.84|105.76|105.86|105.82|105.82|105.76|9865
1645794680000|2022-02-25 13:11:20|105.82|105.74|105.84|105.74|105.84|105.74|105.78|105.74|7105
1645794700000|2022-02-25 13:11:40|105.86|105.78|105.86|105.8|105.86|105.82|105.86|105.78|12000
1645794710000|2022-02-25 13:11:50|105.88|105.82|105.9|105.82|105.92|105.86|105.88|105.8|25450
1645794720000|2022-02-25 13:12:00|105.88|105.8|105.9|105.8|105.9|105.82|105.88|105.8|50
1645794730000|2022-02-25 13:12:10|105.92|105.84|105.92|105.84|105.92|105.88|105.92|105.84|19
1645794740000|2022-02-25 13:12:20|105.9|105.86|105.92|105.84|105.92|105.86|105.9|105.84|50
1645794750000|2022-02-25 13:12:30|105.9||105.9||105.9||105.9||23463
1645794760000|2022-02-25 13:12:40|105.88||105.9||105.9||105.88||4083
1645794770000|2022-02-25 13:12:50|105.86|105.8|105.88|105.78|105.9|105.84|105.86|105.78|8671
1645794780000|2022-02-25 13:13:00|105.84|105.8|105.88|105.84|105.88|105.84|105.84|105.78|6419
1645794790000|2022-02-25 13:13:10|105.92|105.86|105.96|105.9|105.98|105.9|105.92|105.86|54160
1645794800000|2022-02-25 13:13:20||105.92||105.88||105.92||105.88|2427
1645794810000|2022-02-25 13:13:30|||||||||6656
1645794820000|2022-02-25 13:13:40|105.94||105.96||105.96||105.94||4000
1645794840000|2022-02-25 13:14:00||105.9||105.9||105.9||105.9|5947
1645794850000|2022-02-25 13:14:10|||||||||2359
1645794870000|2022-02-25 13:14:30|106|105.92|105.96|105.9|106|105.92|105.94|105.9|11848
1645794880000|2022-02-25 13:14:40|105.94|105.94|105.98|105.9|105.98|105.94|105.94|105.9|53800
1645794900000|2022-02-25 13:15:00|105.94|105.88|105.92|105.88|105.94|105.9|105.92|105.88|6216
1645794910000|2022-02-25 13:15:10|105.94|105.84|105.84|105.78|105.94|105.84|105.84|105.78|4106
1645794920000|2022-02-25 13:15:20|105.82|105.8|105.8|105.74|105.86|105.8|105.8|105.74|6828
1645794930000|2022-02-25 13:15:30|105.82|105.78|105.88|105.78|105.94|105.82|105.82|105.78|8732
1645794940000|2022-02-25 13:15:40|105.86|105.76|105.86|105.78|105.86|105.78|105.86|105.74|0
1645794950000|2022-02-25 13:15:50|105.84|105.76|105.82|105.72|105.84|105.76|105.78|105.7|4850
1645794960000|2022-02-25 13:16:00|105.84|105.76|105.84|105.78|105.84|105.78|105.84|105.72|0
1645794970000|2022-02-25 13:16:10|105.8|105.76|105.82|105.76|105.84|105.78|105.8|105.76|13282
1645794980000|2022-02-25 13:16:20|105.84|105.78|105.84|105.76|105.92|105.9|105.84|105.76|30737
1645794990000|2022-02-25 13:16:30|105.82||105.82||105.82||105.82||1463
1645795000000|2022-02-25 13:16:40|105.84|105.78|105.94|105.82|105.96|105.86|105.82|105.78|64135
1645795010000|2022-02-25 13:16:50|105.96|105.84|105.94|105.84|105.96|105.86|105.9|105.82|7586
1645795020000|2022-02-25 13:17:00|105.92|105.86|105.92|105.86|105.92|105.88|105.92|105.86|3447
1645795030000|2022-02-25 13:17:10|105.94|105.84|105.98|105.92|106|105.92|105.94|105.84|40827
1645795040000|2022-02-25 13:17:20|106|105.96|106.02|105.96|106.1|106|106|105.94|20555
1645795050000|2022-02-25 13:17:30|106|105.94|105.98|105.92|106|105.94|105.98|105.92|21501
1645795070000|2022-02-25 13:17:50|106|105.94|106.1|106.04|106.1|106.04|106|105.94|12375
1645795090000|2022-02-25 13:18:10|106.08|106.02|106.1|106.06|106.1|106.06|106.08|106.02|11049
1645795100000|2022-02-25 13:18:20|106.12|106.08|106.1|106.04|106.14|106.08|106.1|106.04|26266
1645795110000|2022-02-25 13:18:30|||||||||942
1645795120000|2022-02-25 13:18:40|106.08|106.06|106.1|106.06|106.1|106.06|106.08|106.06|1020
1645795130000|2022-02-25 13:18:50|106.12|106.08|106.2|106.12|106.22|106.12|106.12|106.08|13660
1645795140000|2022-02-25 13:19:00|106.22||106.14||106.22||106.14||9421
1645795150000|2022-02-25 13:19:10|106.2|106.1|106.18|106.1|106.2|106.1|106.12|106.1|4955
1645795160000|2022-02-25 13:19:20|106.14||106.14||106.14||106.14||0
1645795170000|2022-02-25 13:19:30|||||||||5000
1645795180000|2022-02-25 13:19:40|106.12||106.14||106.14||106.12||6502
1645795190000|2022-02-25 13:19:50|106.18|106.12|106.2|106.12|106.2|106.16|106.14|106.12|13981
1645795200000|2022-02-25 13:20:00|||||||||28712
1645795210000|2022-02-25 13:20:10|106.18|106.1|106.16|106.1|106.22|106.12|106.16|106.06|51460
1645795220000|2022-02-25 13:20:20|106.2|106.08|106.16|106.1|106.2|106.1|106.16|106.08|4649
1645795230000|2022-02-25 13:20:30|106.2|106.12|106.18|106.14|106.24|106.16|106.18|106.12|24252
1645795240000|2022-02-25 13:20:40|106.16|106.12|106.14|106.12|106.16|106.14|106.14|106.12|11459
1645795250000|2022-02-25 13:20:50||106.1||106.1||106.1||106.1|3997
1645795260000|2022-02-25 13:21:00|||||||||477
1645795270000|2022-02-25 13:21:10|106.12|106.08|106.06|106|106.12|106.08|106.06|106|9577
1645795290000|2022-02-25 13:21:30|||||||||14719
1645795300000|2022-02-25 13:21:40||106.02||106||106.02||106|3787
1645795340000|2022-02-25 13:22:20|106.04|105.98|106.1|105.98|106.1|106.02|106.04|105.96|28850
1645795350000|2022-02-25 13:22:30|106.08||106.08||106.1||106.08||9409
1645795360000|2022-02-25 13:22:40|106.04|105.96|106|105.96|106.04|105.96|106|105.96|8988
1645795370000|2022-02-25 13:22:50|106.02|105.98|106.1|106.02|106.12|106.02|106.02|105.98|5877
1645795380000|2022-02-25 13:23:00|106.12|106.04|106.14|106.08|106.2|106.1|106.12|106.04|9059
1645795390000|2022-02-25 13:23:10|106.16|106.1|106.16|106.08|106.18|106.1|106.16|106.08|46768
1645795400000|2022-02-25 13:23:20|106.14|106.1|106.18|106.1|106.18|106.14|106.14|106.1|12341
1645795410000|2022-02-25 13:23:30|||||||||4098
1645795420000|2022-02-25 13:23:40|||||||||9365
1645795430000|2022-02-25 13:23:50|106.2|106.12|106.24|106.18|106.24|106.2|106.2|106.12|8963
1645795440000|2022-02-25 13:24:00|106.28|106.2|106.34|106.24|106.34|106.24|106.24|106.18|8737
1645795450000|2022-02-25 13:24:10|106.36|106.28|106.36|106.28|106.38|106.3|106.34|106.24|2000
1645795460000|2022-02-25 13:24:20|106.38|106.3|106.38|106.3|106.38|106.3|106.38|106.3|1768
1645795470000|2022-02-25 13:24:30|106.36||106.36||106.36||106.36||115
1645795480000|2022-02-25 13:24:40|106.42|106.32|106.36|106.32|106.46|106.34|106.36|106.3|26875
1645795490000|2022-02-25 13:24:50|106.42||106.36||106.42||106.36||543
1645795500000|2022-02-25 13:25:00|106.42|106.34|106.48|106.4|106.48|106.4|106.42|106.32|3145
1645795510000|2022-02-25 13:25:10|106.46|106.42|106.46|106.38|106.48|106.42|106.44|106.36|16868
1645795520000|2022-02-25 13:25:20|106.44||106.44||106.44||106.44||20088
1645795530000|2022-02-25 13:25:30|106.42|106.36|106.38|106.32|106.42|106.36|106.38|106.32|10985
1645795550000|2022-02-25 13:25:50|106.34|106.3|106.32|106.22|106.34|106.3|106.32|106.18|15638
1645795570000|2022-02-25 13:26:10|||||||||17831
1645795590000|2022-02-25 13:26:30|106.3|106.2|106.24|106.16|106.3|106.2|106.24|106.14|19594
1645795600000|2022-02-25 13:26:40|||||||||3420
1645795610000|2022-02-25 13:26:50|106.26|106.18|106.24|106.16|106.28|106.22|106.24|106.16|117468
1645795620000|2022-02-25 13:27:00|106.22|106.14|106.2|106.12|106.22|106.14|106.16|106.12|23370
1645795640000|2022-02-25 13:27:20|||||||||5000
1645795660000|2022-02-25 13:27:40|106.18|106.14|106.2|106.14|106.2|106.14|106.18|106.14|7519
1645795670000|2022-02-25 13:27:50|106.18|106.12|106.18|106.12|106.18|106.12|106.18|106.12|1635
1645795680000|2022-02-25 13:28:00|||||||||5742
1645795690000|2022-02-25 13:28:10|106.16|106.1|106.1|106|106.18|106.12|106.1|106|23060
1645795700000|2022-02-25 13:28:20|106.08|105.96|105.96|105.9|106.08|106|105.96|105.9|15226
1645795710000|2022-02-25 13:28:30|||||||||5714
1645795720000|2022-02-25 13:28:40|105.94|105.86|105.9|105.84|105.94|105.9|105.9|105.84|7099
1645795740000|2022-02-25 13:29:00|105.88|105.82|105.8|105.74|105.88|105.82|105.8|105.72|3289
1645795750000|2022-02-25 13:29:10|105.82|105.78|105.9|105.82|105.9|105.82|105.82|105.78|24913
1645795760000|2022-02-25 13:29:20|105.88|105.78|105.88|105.8|105.88|105.8|105.88|105.78|21364
1645795770000|2022-02-25 13:29:30|105.9|105.82|105.9|105.82|105.9|105.82|105.9|105.82|1500
1645795780000|2022-02-25 13:29:40|105.94|105.86|105.94|105.86|105.96|105.92|105.88|105.82|13550
1645795800000|2022-02-25 13:30:00|105.92|105.9|105.94|105.9|105.94|105.9|105.92|105.9|1546
1645795810000|2022-02-25 13:30:10|105.92|105.88|105.9|105.84|105.94|105.88|105.9|105.84|43034
1645795820000|2022-02-25 13:30:20|105.92|105.86|105.94|105.86|105.98|105.9|105.92|105.86|7356
1645795830000|2022-02-25 13:30:30|105.92|105.84|105.78|105.66|105.92|105.84|105.78|105.64|16808
1645795840000|2022-02-25 13:30:40|105.76|105.64|105.76|105.64|105.76|105.64|105.76|105.62|0
1645795850000|2022-02-25 13:30:50|105.74||105.72||105.74||105.72||0
1645795860000|2022-02-25 13:31:00|||||||||3267
1645795870000|2022-02-25 13:31:10|105.74|105.66|105.74|105.7|105.74|105.7|105.74|105.66|922
1645795880000|2022-02-25 13:31:20|||||||||6986
1645795890000|2022-02-25 13:31:30|105.76|105.72|105.74|105.72|105.76|105.72|105.74|105.7|1759
1645795900000|2022-02-25 13:31:40|105.76|105.76|105.86|105.8|105.86|105.8|105.74|105.76|50959
1645795910000|2022-02-25 13:31:50|105.84|105.78|105.82|105.72|105.84|105.8|105.8|105.72|11606
1645795920000|2022-02-25 13:32:00|105.8|105.78|105.84|105.74|105.84|105.78|105.8|105.72|7397
1645795930000|2022-02-25 13:32:10|105.86|105.76|105.88|105.8|105.98|105.86|105.84|105.76|17365
1645795940000|2022-02-25 13:32:20|105.9|105.82|105.9|105.84|105.9|105.86|105.9|105.82|16155
1645795950000|2022-02-25 13:32:30|105.88|105.82|105.88|105.82|105.88|105.82|105.88|105.82|742
1645795960000|2022-02-25 13:32:40|105.9|105.86|106|105.92|106|105.94|105.9|105.86|11077
1645795970000|2022-02-25 13:32:50|105.98||105.98||105.98||105.98||1458
1645795990000|2022-02-25 13:33:10|105.96|105.9|106.02|106|106.02|106|105.94|105.84|14850
1645796000000|2022-02-25 13:33:20|106.08|106.04|106.18|106.1|106.2|106.1|106.08|106.04|3500
1645796010000|2022-02-25 13:33:30|106.22|106.12|106.22|106.12|106.24|106.12|106.22|106.12|1000
1645796020000|2022-02-25 13:33:40|||||||||500
1645796030000|2022-02-25 13:33:50|||||||||43427
1645796040000|2022-02-25 13:34:00|106.24|106.14|106.12|106.04|106.3|106.2|106.12|106.04|130335
1645796050000|2022-02-25 13:34:10|106.08|106.06|106.16|106.08|106.2|106.1|106.08|106.06|15859
1645796060000|2022-02-25 13:34:20|106.14|106.1|106.26|106.14|106.26|106.14|106.14|106.1|7660
1645796070000|2022-02-25 13:34:30|106.24||106.22||106.26||106.22||0
1645796080000|2022-02-25 13:34:40|106.26|106.22|106.3|106.22|106.32|106.24|106.26|106.22|1119
1645796090000|2022-02-25 13:34:50|106.32|106.24|106.3|106.22|106.32|106.24|106.28|106.22|5862
1645796100000|2022-02-25 13:35:00|106.28||106.32||106.32||106.28||0
1645796110000|2022-02-25 13:35:10|106.3|106.24|106.32|106.24|106.32|106.24|106.3|106.22|12003
1645796120000|2022-02-25 13:35:20|106.3|106.26|106.32|106.26|106.32|106.26|106.3|106.24|3518
1645796130000|2022-02-25 13:35:30|106.34|106.28|106.44|106.38|106.48|106.4|106.32|106.26|76866
1645796140000|2022-02-25 13:35:40|106.42|106.36|106.36|106.28|106.42|106.36|106.34|106.26|23770
1645796150000|2022-02-25 13:35:50||106.3||106.3||106.3||106.3|10004
1645796160000|2022-02-25 13:36:00|||||||||456
1645796170000|2022-02-25 13:36:10|||||||||500
1645796190000|2022-02-25 13:36:30|106.34|106.26|106.28|106.22|106.36|106.3|106.28|106.22|5986
1645796200000|2022-02-25 13:36:40|106.3|106.18|106.24|106.18|106.3|106.18|106.22|106.18|34273
1645796220000|2022-02-25 13:37:00|106.22|106.2|106.28|106.2|106.28|106.24|106.22|106.2|10122
1645796230000|2022-02-25 13:37:10|106.32|106.22|106.32|106.24|106.32|106.24|106.32|106.22|763
1645796250000|2022-02-25 13:37:30|106.34||106.34||106.34||106.34||10174
1645796270000|2022-02-25 13:37:50|||||||||4702
1645796280000|2022-02-25 13:38:00|106.32|106.26|106.34|106.26|106.34|106.26|106.32|106.24|5202
1645796320000|2022-02-25 13:38:40|106.32||106.34||106.34||106.32||6800
1645796330000|2022-02-25 13:38:50|||||||||931
1645796340000|2022-02-25 13:39:00|106.32||106.32||106.32||106.32||8664
1645796350000|2022-02-25 13:39:10|106.3|106.24|106.32|106.26|106.36|106.32|106.26|106.2|53447
1645796360000|2022-02-25 13:39:20|106.34|106.28|106.36|106.28|106.36|106.28|106.34|106.28|515
1645796370000|2022-02-25 13:39:30|||||||||1871
1645796380000|2022-02-25 13:39:40|106.32|106.26|106.32|106.26|106.32|106.26|106.32|106.26|2513
1645796390000|2022-02-25 13:39:50|||||||||470
1645796400000|2022-02-25 13:40:00|106.36|106.3|106.48|106.38|106.48|106.38|106.34|106.26|40829
1645796410000|2022-02-25 13:40:10|106.46|106.42|106.44|106.4|106.48|106.42|106.42|106.38|14633
1645796420000|2022-02-25 13:40:20|106.42|106.38|106.4|106.34|106.44|106.38|106.36|106.26|45273
1645796430000|2022-02-25 13:40:30|106.38||106.4||106.42||106.38||0
1645796440000|2022-02-25 13:40:40|106.44|106.36|106.38|106.34|106.44|106.36|106.38|106.34|4808
1645796450000|2022-02-25 13:40:50|106.42|106.36|106.4|106.36|106.44|106.36|106.38|106.36|99578
1645796460000|2022-02-25 13:41:00|106.38|106.34|106.38|106.28|106.38|106.34|106.34|106.26|3267
1645796480000|2022-02-25 13:41:20|106.34|106.26|106.34|106.26|106.34|106.26|106.34|106.26|12336
1645796500000|2022-02-25 13:41:40|106.36|106.28|106.34|106.28|106.36|106.28|106.34|106.28|0
1645796510000|2022-02-25 13:41:50|106.36|106.32|106.46|106.36|106.48|106.38|106.36|106.32|11554
1645796520000|2022-02-25 13:42:00|106.42|106.34|106.42|106.36|106.46|106.36|106.4|106.32|50863
1645796530000|2022-02-25 13:42:10|106.4|106.32|106.42|106.38|106.48|106.42|106.4|106.32|9248
1645796540000|2022-02-25 13:42:20|106.46|106.36|106.44|106.4|106.48|106.4|106.44|106.36|36960
1645796550000|2022-02-25 13:42:30||106.42||106.42||106.42||106.42|0
1645796560000|2022-02-25 13:42:40|106.46|106.4|106.44|106.4|106.46|106.42|106.44|106.38|12363
1645796570000|2022-02-25 13:42:50|106.46|106.42|106.46|106.4|106.46|106.42|106.44|106.4|2369
1645796580000|2022-02-25 13:43:00|106.44|106.42|106.46|106.4|106.46|106.42|106.44|106.4|5398
1645796600000|2022-02-25 13:43:20|106.44|106.38|106.4|106.34|106.44|106.38|106.4|106.28|24990
1645796610000|2022-02-25 13:43:30||106.32||106.34||106.34||106.32|4299
1645796620000|2022-02-25 13:43:40|106.38|106.32|106.42|106.36|106.46|106.36|106.38|106.32|15369
1645796630000|2022-02-25 13:43:50|106.4|106.34|106.32|106.28|106.4|106.34|106.32|106.28|18804
1645796640000|2022-02-25 13:44:00|106.36|106.3|106.36|106.3|106.36|106.3|106.32|106.3|3926
1645796660000|2022-02-25 13:44:20|106.4|106.34|106.34|106.28|106.42|106.36|106.34|106.28|4417
1645796670000|2022-02-25 13:44:30|106.38|106.3|106.32|106.26|106.38|106.3|106.3|106.26|14903
1645796680000|2022-02-25 13:44:40|106.34|106.28|106.34|106.26|106.34|106.3|106.3|106.26|1498
1645796690000|2022-02-25 13:44:50|106.36|106.28|106.4|106.36|106.42|106.36|106.36|106.28|11671
1645796700000|2022-02-25 13:45:00|106.42|106.34|106.46|106.38|106.46|106.38|106.42|106.34|1932
1645796720000|2022-02-25 13:45:20||106.4||106.42||106.42||106.4|90
1645796730000|2022-02-25 13:45:30|106.48|106.44|106.68|106.6|106.72|106.62|106.48|106.42|25264
1645796740000|2022-02-25 13:45:40|106.7|106.64|106.68|106.58|106.7|106.64|106.64|106.54|7453
1645796750000|2022-02-25 13:45:50|106.66||106.66||106.66||106.66||0
1645796760000|2022-02-25 13:46:00|106.7|106.62|106.74|106.66|106.78|106.66|106.7|106.62|20690
1645796770000|2022-02-25 13:46:10|||||||||11013
1645796780000|2022-02-25 13:46:20|106.76|106.68|106.8|106.7|106.8|106.74|106.76|106.68|10016
1645796790000|2022-02-25 13:46:30|106.78|106.72|106.78|106.7|106.78|106.74|106.78|106.7|33345
1645796800000|2022-02-25 13:46:40|106.8|106.72|106.82|106.74|106.82|106.74|106.8|106.72|4421
1645796810000|2022-02-25 13:46:50|||||||||10187
1645796820000|2022-02-25 13:47:00|106.86|106.76|106.9|106.86|106.9|106.86|106.86|106.76|10831
1645796830000|2022-02-25 13:47:10|106.86|106.84|106.82|106.74|106.9|106.84|106.82|106.74|44986
1645796840000|2022-02-25 13:47:20|106.8|106.76|106.78|106.76|106.84|106.76|106.78|106.76|50
1645796850000|2022-02-25 13:47:30|106.76|106.74|106.82|106.74|106.84|106.76|106.74|106.66|47485
1645796860000|2022-02-25 13:47:40|106.8|106.76|106.9|106.82|106.96|106.86|106.8|106.74|14055
1645796870000|2022-02-25 13:47:50|106.94|106.84|107.12|107.04|107.18|107.08|106.94|106.82|201399
1645796880000|2022-02-25 13:48:00|107.08|107|107.08|107.02|107.1|107.04|107.04|106.96|17860
1645796890000|2022-02-25 13:48:10|107.1|107.04|107.18|107.16|107.2|107.16|107.1|107.04|13009
1645796900000|2022-02-25 13:48:20|107.16|107.14|107.1|107.02|107.16|107.14|107.1|107.02|23687
1645796910000|2022-02-25 13:48:30|107.06|107|106.98|106.9|107.06|107|106.94|106.82|50766
1645796920000|2022-02-25 13:48:40|107.02|106.92|107|106.92|107.02|106.92|107|106.9|35
1645796930000|2022-02-25 13:48:50|107.04|106.94|107.02|106.94|107.04|106.94|107|106.94|9149
1645796940000|2022-02-25 13:49:00|106.98|106.92|107.02|106.94|107.02|106.94|106.96|106.92|14103
1645796950000|2022-02-25 13:49:10|107.04|106.96|107.1|107|107.1|107|107.04|106.96|31923
1645796960000|2022-02-25 13:49:20|||||||||12640
1645796970000|2022-02-25 13:49:30|||||||||3000
1645796980000|2022-02-25 13:49:40|107.06|107.02|107.1|107.02|107.1|107.02|107.06|107|951
1645796990000|2022-02-25 13:49:50|107.08|107|107.06|107|107.08|107|107.06|107|6080
1645797000000|2022-02-25 13:50:00|107.04|106.96|107|106.94|107.04|107|106.96|106.86|35422
1645797020000|2022-02-25 13:50:20|107.04|107.02|107.3|107.2|107.36|107.24|107.04|107.02|95901
1645797030000|2022-02-25 13:50:30|107.28|107.22|107.34|107.24|107.34|107.24|107.28|107.22|32923
1645797040000|2022-02-25 13:50:40|107.36|107.26|107.32|107.26|107.4|107.32|107.3|107.26|29028
1645797050000|2022-02-25 13:50:50|107.3|107.24|107.3|107.24|107.32|107.26|107.3|107.24|5314
1645797070000|2022-02-25 13:51:10|107.28|107.2|107.24|107.16|107.28|107.22|107.24|107.1|15450
1645797080000|2022-02-25 13:51:20|107.22|107.14|107.2|107.14|107.22|107.14|107.2|107.08|5101
1645797090000|2022-02-25 13:51:30|||||||||2466
1645797100000|2022-02-25 13:51:40|107.22|107.16|107.24|107.16|107.24|107.16|107.22|107.16|7294
1645797110000|2022-02-25 13:51:50|||||||||1166
1645797120000|2022-02-25 13:52:00|||||||||8804
1645797130000|2022-02-25 13:52:10|107.2|107.18|107.24|107.16|107.24|107.18|107.2|107.16|7123
1645797140000|2022-02-25 13:52:20|107.22|107.14|107.14|107.1|107.22|107.14|107.1|107.02|21532
1645797160000|2022-02-25 13:52:40|107.16|107.12|107.16|107.14|107.16|107.14|107.14|107.1|26793
1645797170000|2022-02-25 13:52:50|107.22|107.16|107.28|107.18|107.28|107.18|107.16|107.16|27610
1645797180000|2022-02-25 13:53:00|107.3|107.2|107.28|107.18|107.3|107.22|107.28|107.18|18624
1645797190000|2022-02-25 13:53:10|107.26||107.26||107.26||107.26||0
1645797200000|2022-02-25 13:53:20|||||||||128
1645797210000|2022-02-25 13:53:30|107.24|107.14|107.24|107.18|107.24|107.2|107.2|107.14|55104
1645797220000|2022-02-25 13:53:40|||||||||2500
1645797230000|2022-02-25 13:53:50|||||||||10320
1645797240000|2022-02-25 13:54:00|||||||||7500
1645797250000|2022-02-25 13:54:10|||||||||47257
1645797260000|2022-02-25 13:54:20|107.26|107.2|107.2|107.14|107.36|107.3|107.18|107.06|39478
1645797270000|2022-02-25 13:54:30|107.22|107.18|107.2|107.14|107.26|107.18|107.2|107.14|5500
1645797280000|2022-02-25 13:54:40|||||||||33650
1645797290000|2022-02-25 13:54:50|107.18||107.18||107.18||107.18||466
1645797300000|2022-02-25 13:55:00|107.2||107.2||107.2||107.2||0
1645797310000|2022-02-25 13:55:10|107.18||107.18||107.2||107.18||14579
1645797320000|2022-02-25 13:55:20|||||||||1227
1645797340000|2022-02-25 13:55:40|||||||||493
1645797350000|2022-02-25 13:55:50|107.2|107.16|107.2|107.14|107.2|107.16|107.18|107.14|7829
1645797360000|2022-02-25 13:56:00|107.26|107.18|107.34|107.24|107.36|107.24|107.26|107.14|8031
1645797370000|2022-02-25 13:56:10|107.32|107.26|107.32|107.28|107.32|107.28|107.24|107.18|24022
1645797380000|2022-02-25 13:56:20|107.34|107.3|107.36|107.28|107.38|107.34|107.34|107.28|11856
1645797390000|2022-02-25 13:56:30|||||||||1657
1645797400000|2022-02-25 13:56:40|||||||||1842
1645797410000|2022-02-25 13:56:50|107.34||107.34||107.34||107.34||14703
1645797420000|2022-02-25 13:57:00|||||||||3687
1645797430000|2022-02-25 13:57:10|107.36|107.3|107.42|107.34|107.42|107.34|107.36|107.3|61513
1645797440000|2022-02-25 13:57:20|107.4|107.32|107.4|107.34|107.46|107.34|107.38|107.3|15025
1645797450000|2022-02-25 13:57:30|||||||||3744
1645797460000|2022-02-25 13:57:40|107.46|107.36|107.48|107.38|107.48|107.4|107.42|107.36|11938
1645797470000|2022-02-25 13:57:50|107.46|107.4|107.48|107.4|107.48|107.42|107.46|107.38|5753
1645797480000|2022-02-25 13:58:00|107.46|107.38|107.44|107.38|107.46|107.38|107.44|107.38|7333
1645797490000|2022-02-25 13:58:10|107.4|107.36|107.42|107.36|107.44|107.38|107.36|107.32|35392
1645797500000|2022-02-25 13:58:20|107.4|107.32|107.4|107.32|107.4|107.32|107.36|107.28|7617
1645797510000|2022-02-25 13:58:30|||||||||511
1645797520000|2022-02-25 13:58:40|107.42|107.34|107.42|107.32|107.42|107.34|107.42|107.32|1283
1645797530000|2022-02-25 13:58:50||107.34||107.34||107.34||107.34|3059
1645797550000|2022-02-25 13:59:10|107.4|107.36|107.46|107.36|107.48|107.36|107.4|107.34|34228
1645797560000|2022-02-25 13:59:20|107.48|107.4|107.48|107.42|107.48|107.42|107.48|107.4|28938
1645797570000|2022-02-25 13:59:30|||||||||18613
1645797580000|2022-02-25 13:59:40|107.46|107.4|107.46|107.4|107.46|107.4|107.42|107.38|4915
1645797590000|2022-02-25 13:59:50|107.42|107.38|107.42|107.38|107.42|107.38|107.42|107.38|3000
1645797600000|2022-02-25 14:00:00|107.4|107.34|107.32|107.26|107.4|107.34|107.28|107.22|38881
1645797620000|2022-02-25 14:00:20|107.3||107.32||107.32||107.3||5
1645797630000|2022-02-25 14:00:30|107.3|107.24|107.4|107.32|107.4|107.38|107.3|107.24|128138
1645797640000|2022-02-25 14:00:40|107.42|107.34|107.44|107.36|107.44|107.38|107.4|107.32|25170
1645797650000|2022-02-25 14:00:50|107.42||107.42||107.44||107.42||5173
1645797660000|2022-02-25 14:01:00|107.44|107.38|107.46|107.38|107.46|107.38|107.38|107.38|78722
1645797670000|2022-02-25 14:01:10|107.44|107.4|107.44|107.38|107.48|107.4|107.42|107.38|9608
1645797680000|2022-02-25 14:01:20|||||||||4619
1645797690000|2022-02-25 14:01:30|107.48|107.42|107.48|107.42|107.48|107.44|107.46|107.4|5560
1645797700000|2022-02-25 14:01:40|||||||||1380
1645797710000|2022-02-25 14:01:50|107.5|107.44|107.46|107.42|107.5|107.44|107.46|107.4|35306
1645797720000|2022-02-25 14:02:00|107.44|107.4|107.46|107.42|107.48|107.42|107.42|107.4|11038
1645797730000|2022-02-25 14:02:10|107.48|107.4|107.48|107.42|107.48|107.42|107.48|107.4|19327
1645797740000|2022-02-25 14:02:20|107.46|107.4|107.4|107.32|107.46|107.4|107.38|107.28|18205
1645797750000|2022-02-25 14:02:30|107.42|107.34|107.42|107.34|107.42|107.34|107.42|107.34|1862
1645797760000|2022-02-25 14:02:40|||||||||79495
1645797770000|2022-02-25 14:02:50|107.4||107.4||107.4||107.4||6742
1645797780000|2022-02-25 14:03:00|107.42|107.36|107.42|107.36|107.42|107.38|107.42|107.36|5393
1645797790000|2022-02-25 14:03:10|107.4||107.4||107.4||107.4||2471
1645797800000|2022-02-25 14:03:20|||||||||11787
1645797830000|2022-02-25 14:03:50|||||||||15174
1645797840000|2022-02-25 14:04:00|107.42|107.38|107.42|107.36|107.44|107.38|107.4|107.36|26569
1645797850000|2022-02-25 14:04:10|107.44|107.38|107.48|107.42|107.48|107.42|107.42|107.38|54713
1645797870000|2022-02-25 14:04:30|107.5|107.44|107.84|107.78|107.86|107.78|107.48|107.44|623910
1645797880000|2022-02-25 14:04:40|107.94|107.82|107.86|107.78|107.94|107.82|107.82|107.78|86328
1645797890000|2022-02-25 14:04:50|107.84|107.76|107.78|107.72|107.84|107.78|107.74|107.7|31438
1645797900000|2022-02-25 14:05:00|107.82|107.7|107.84|107.74|107.86|107.8|107.78|107.7|12301
1645797910000|2022-02-25 14:05:10|107.76||107.76||107.84||107.76||8851
1645797920000|2022-02-25 14:05:20|107.84|107.78|107.84|107.74|107.86|107.78|107.76|107.74|16662
1645797930000|2022-02-25 14:05:30|107.8|107.76|107.86|107.8|107.86|107.8|107.78|107.76|73904
1645797940000|2022-02-25 14:05:40|107.88|107.82|107.96|107.86|108|107.88|107.86|107.82|35535
1645797950000|2022-02-25 14:05:50||107.88||107.88||107.88||107.88|7064
1645797960000|2022-02-25 14:06:00|107.94|107.86|107.9|107.84|107.94|107.88|107.84|107.8|21971
1645797970000|2022-02-25 14:06:10|||||||||11833
1645797980000|2022-02-25 14:06:20|107.88|107.82|107.82|107.76|107.88|107.82|107.82|107.76|19342
1645797990000|2022-02-25 14:06:30|107.86|107.78|107.86|107.78|107.86|107.78|107.86|107.78|687
1645798000000|2022-02-25 14:06:40|||||||||2411
1645798010000|2022-02-25 14:06:50|107.88|107.8|107.98|107.9|108|107.9|107.86|107.8|33628
1645798020000|2022-02-25 14:07:00|108|107.92|107.94|107.9|108|107.92|107.94|107.88|14152
1645798030000|2022-02-25 14:07:10|||||||||2000
1645798040000|2022-02-25 14:07:20|108|107.94|108.18|108.06|108.18|108.08|107.98|107.94|87565
1645798050000|2022-02-25 14:07:30|108.16|108.04|107.96|107.9|108.16|108.04|107.96|107.9|22012
1645798060000|2022-02-25 14:07:40|||||||||1267
1645798070000|2022-02-25 14:07:50|107.94|107.86|107.8|107.76|107.94|107.86|107.78|107.7|34889
1645798080000|2022-02-25 14:08:00|||||||||38977
1645798090000|2022-02-25 14:08:10|||||||||927
1645798100000|2022-02-25 14:08:20|||||||||9250
1645798110000|2022-02-25 14:08:30|107.78|107.74|107.68|107.6|107.8|107.74|107.68|107.58|25000
1645798130000|2022-02-25 14:08:50|107.66|107.64|107.64|107.56|107.66|107.64|107.62|107.56|2532
1645798140000|2022-02-25 14:09:00|107.6|107.52|107.58|107.5|107.6|107.52|107.56|107.5|2602
1645798150000|2022-02-25 14:09:10|107.56|107.52|107.66|107.6|107.72|107.62|107.56|107.52|30015
1645798180000|2022-02-25 14:09:40|107.64|107.58|107.58|107.54|107.64|107.58|107.58|107.5|9828
1645798190000|2022-02-25 14:09:50|107.62|107.56|107.62|107.56|107.66|107.58|107.62|107.56|7632
1645798200000|2022-02-25 14:10:00|107.64|107.58|107.62|107.56|107.64|107.58|107.62|107.56|11717
1645798220000|2022-02-25 14:10:20|107.6|107.54|107.56|107.52|107.6|107.54|107.56|107.52|13842
1645798230000|2022-02-25 14:10:30|107.58|107.54|107.56|107.52|107.58|107.54|107.56|107.52|2673
1645798240000|2022-02-25 14:10:40|107.58|107.54|107.6|107.52|107.62|107.58|107.56|107.52|21812
1645798250000|2022-02-25 14:10:50|||||||||4430
1645798260000|2022-02-25 14:11:00|107.62|107.54|107.62|107.56|107.62|107.56|107.6|107.52|25026
1645798270000|2022-02-25 14:11:10|107.64|107.58|107.7|107.6|107.72|107.6|107.64|107.58|5402
1645798280000|2022-02-25 14:11:20|107.72||107.7||107.72||107.7||4224
1645798300000|2022-02-25 14:11:40|107.68|107.58|107.54|107.5|107.72|107.6|107.52|107.42|97241
1645798310000|2022-02-25 14:11:50|107.52|107.46|107.68|107.58|107.68|107.58|107.48|107.38|21693
1645798320000|2022-02-25 14:12:00|107.66|107.6|107.66|107.6|107.66|107.6|107.66|107.6|13238
1645798340000|2022-02-25 14:12:20|||||||||1951
1645798350000|2022-02-25 14:12:30|107.64|107.58|107.66|107.58|107.68|107.58|107.6|107.5|15325
1645798360000|2022-02-25 14:12:40|||||||||4500
1645798370000|2022-02-25 14:12:50|107.68|107.54|107.6|107.56|107.68|107.58|107.6|107.5|7730
1645798380000|2022-02-25 14:13:00|107.62|107.5|107.6|107.5|107.62|107.54|107.56|107.5|5331
1645798390000|2022-02-25 14:13:10|107.62|107.54|107.6|107.54|107.62|107.54|107.58|107.54|6555
1645798400000|2022-02-25 14:13:20|107.62|107.58|107.62|107.54|107.62|107.58|107.62|107.54|35207
1645798410000|2022-02-25 14:13:30|||||||||1573
1645798420000|2022-02-25 14:13:40|||||||||9607
1645798430000|2022-02-25 14:13:50||107.56||107.56||107.56||107.56|0
1645798440000|2022-02-25 14:14:00|107.64|107.58|107.6|107.56|107.64|107.6|107.58|107.54|19235
1645798450000|2022-02-25 14:14:10|107.62|107.58|107.62|107.54|107.62|107.58|107.58|107.54|17009
1645798460000|2022-02-25 14:14:20|107.6|107.5|107.46|107.4|107.6|107.5|107.46|107.4|10267
1645798470000|2022-02-25 14:14:30|107.48|107.42|107.52|107.48|107.52|107.5|107.46|107.42|14091
1645798480000|2022-02-25 14:14:40||107.46||107.48||107.48||107.46|4980
1645798490000|2022-02-25 14:14:50|||||||||92489
1645798500000|2022-02-25 14:15:00|107.5|107.46|107.5|107.42|107.5|107.46|107.48|107.42|10979
1645798510000|2022-02-25 14:15:10||107.44||107.44||107.44||107.42|38097
1645798520000|2022-02-25 14:15:20|||||||||8358
1645798530000|2022-02-25 14:15:30|||||||||6723
1645798540000|2022-02-25 14:15:40|107.48|107.42|107.48|107.4|107.48|107.42|107.44|107.38|29318
1645798550000|2022-02-25 14:15:50|107.46|107.38|107.48|107.38|107.48|107.38|107.44|107.38|5566
1645798560000|2022-02-25 14:16:00|107.46|107.36|107.4|107.36|107.46|107.36|107.4|107.3|7692
1645798570000|2022-02-25 14:16:10|107.46|107.38|107.42|107.38|107.46|107.38|107.42|107.36|21868
1645798580000|2022-02-25 14:16:20|107.4|107.36|107.32|107.24|107.42|107.36|107.32|107.2|22037
1645798590000|2022-02-25 14:16:30|||||||||9264
1645798600000|2022-02-25 14:16:40|||||||||2336
1645798610000|2022-02-25 14:16:50|107.3|107.22|107.18|107.08|107.3|107.22|107.16|107.02|51058
1645798630000|2022-02-25 14:17:10||107.1||107.12||107.12||107.1|3109
1645798640000|2022-02-25 14:17:20|107.2|107.16|107.32|107.22|107.32|107.22|107.2|107.16|40393
1645798650000|2022-02-25 14:17:30||107.2||107.2||107.2||107.2|5212
1645798660000|2022-02-25 14:17:40||107.22||107.22||107.22||107.22|0
1645798670000|2022-02-25 14:17:50|||||||||25916
1645798680000|2022-02-25 14:18:00|107.3|107.2|107.26|107.2|107.3|107.22|107.22|107.16|9795
1645798690000|2022-02-25 14:18:10|107.32|107.24|107.26|107.2|107.36|107.26|107.26|107.2|12740
1645798700000|2022-02-25 14:18:20|107.24|107.18|107.16|107.06|107.24|107.18|107.16|107.04|113507
1645798710000|2022-02-25 14:18:30|||||||||11738
1645798720000|2022-02-25 14:18:40||107.08||107.08||107.08||107.08|25100
1645798730000|2022-02-25 14:18:50|||||||||330
1645798740000|2022-02-25 14:19:00||107.1||107.08||107.1||107.08|5030
1645798750000|2022-02-25 14:19:10|107.14|107.12|107.18|107.14|107.2|107.16|107.14|107|43478
1645798760000|2022-02-25 14:19:20||107.16||107.16||107.16||107.16|3380
1645798770000|2022-02-25 14:19:30|107.2|107.18|107.24|107.18|107.24|107.18|107.2|107.18|14013
1645798780000|2022-02-25 14:19:40|107.2|107.16|107.24|107.2|107.24|107.2|107.2|107.16|9471
1645798790000|2022-02-25 14:19:50|107.22|107.18|107.18|107.12|107.22|107.18|107.16|107.08|46032
1645798800000|2022-02-25 14:20:00|107.16|107.08|107.18|107.08|107.18|107.12|107.14|107.08|2360
1645798820000|2022-02-25 14:20:20|107.14|107.06|107.1|107.06|107.16|107.06|107.1|107.06|29260
1645798830000|2022-02-25 14:20:30|107.12|107.08|107.12|107.08|107.12|107.08|107.1|107.06|12562
1645798840000|2022-02-25 14:20:40|107.1|107.06|107.08|107.02|107.1|107.06|107.06|107|21429
1645798850000|2022-02-25 14:20:50|107|107|107.08|107.04|107.12|107.06|107|106.96|25683
1645798860000|2022-02-25 14:21:00||107.02||107.02||107.02||107.02|3465
1645798870000|2022-02-25 14:21:10|||||||||11043
1645798880000|2022-02-25 14:21:20|107.1|107.04|107.16|107.08|107.22|107.1|107.08|107.04|30451
1645798890000|2022-02-25 14:21:30|107.12||107.16||107.18||107.12||6015
1645798900000|2022-02-25 14:21:40|||||||||40917
1645798910000|2022-02-25 14:21:50|107.14|107.06|107.08|107.02|107.14|107.06|107.06|106.96|11669
1645798920000|2022-02-25 14:22:00|107.1|107.04|107.16|107.08|107.16|107.08|107.1|107.04|1991
1645798930000|2022-02-25 14:22:10|107.18||107.18||107.18||107.18||0
1645798940000|2022-02-25 14:22:20|107.22|107.1|107.2|107.12|107.26|107.16|107.18|107.1|14640
1645798950000|2022-02-25 14:22:30|||||||||2216
1645798960000|2022-02-25 14:22:40|107.24|107.14|107.26|107.16|107.26|107.16|107.2|107.14|3583
1645798970000|2022-02-25 14:22:50|107.28||107.26||107.28||107.26||0
1645798990000|2022-02-25 14:23:10|107.22|107.18|107.22|107.16|107.26|107.2|107.22|107.16|31613
1645799000000|2022-02-25 14:23:20|||||||||8070
1645799020000|2022-02-25 14:23:40|107.26|107.18|107.36|107.28|107.4|107.28|107.22|107.16|12356
1645799030000|2022-02-25 14:23:50|107.4|107.3|107.46|107.34|107.46|107.34|107.4|107.3|11200
1645799040000|2022-02-25 14:24:00|107.44|107.36|107.46|107.38|107.5|107.38|107.44|107.36|95308
1645799050000|2022-02-25 14:24:10|107.5||107.46||107.5||107.42||0
1645799060000|2022-02-25 14:24:20|107.44||107.44||107.44||107.44||10000
1645799070000|2022-02-25 14:24:30|||||||||1000
1645799080000|2022-02-25 14:24:40|107.42|107.42|107.42|107.36|107.42|107.42|107.38|107.3|36560
1645799090000|2022-02-25 14:24:50|||||||||14936
1645799100000|2022-02-25 14:25:00|||||||||12300
1645799110000|2022-02-25 14:25:10|||||||||689
1645799120000|2022-02-25 14:25:20|107.4|107.34|107.58|107.5|107.64|107.54|107.34|107.3|44363
1645799130000|2022-02-25 14:25:30|||||||||77366
1645799140000|2022-02-25 14:25:40|||||||||20000
1645799150000|2022-02-25 14:25:50|107.56|107.48|107.58|107.52|107.58|107.52|107.52|107.48|12269
1645799160000|2022-02-25 14:26:00|107.6|107.54|107.7|107.58|107.72|107.58|107.6|107.54|5334
1645799170000|2022-02-25 14:26:10|107.72||107.72||107.72||107.7||43
1645799180000|2022-02-25 14:26:20|107.74|107.6|107.66|107.6|107.8|107.66|107.66|107.6|4912
1645799190000|2022-02-25 14:26:30|107.7|107.62|107.78|107.7|107.78|107.7|107.7|107.62|57081
1645799200000|2022-02-25 14:26:40|107.82|107.74|107.82|107.76|107.88|107.82|107.78|107.7|24609
1645799210000|2022-02-25 14:26:50|107.78||107.82||107.84||107.78||3063
1645799230000|2022-02-25 14:27:10|107.84|107.78|107.9|107.84|107.92|107.86|107.84|107.78|10107
1645799240000|2022-02-25 14:27:20|107.88|107.86|107.92|107.86|107.94|107.86|107.88|107.86|8141
1645799250000|2022-02-25 14:27:30||107.88||107.88||107.88||107.88|0
1645799260000|2022-02-25 14:27:40|107.9|107.86|107.68|107.6|107.9|107.88|107.68|107.6|72627
1645799270000|2022-02-25 14:27:50|107.7|107.64|107.76|107.7|107.76|107.7|107.7|107.64|5687
1645799280000|2022-02-25 14:28:00|107.78|107.72|107.86|107.78|107.9|107.8|107.78|107.72|37221
1645799290000|2022-02-25 14:28:10|||||||||8538
1645799300000|2022-02-25 14:28:20|107.82|107.76|107.76|107.7|107.82|107.76|107.76|107.7|43587
1645799310000|2022-02-25 14:28:30|107.74|107.66|107.7|107.64|107.74|107.7|107.7|107.64|11874
1645799320000|2022-02-25 14:28:40|107.72|107.66|107.58|107.5|107.74|107.66|107.58|107.46|42565
1645799330000|2022-02-25 14:28:50|107.6|107.52|107.62|107.56|107.66|107.6|107.6|107.52|52715
1645799340000|2022-02-25 14:29:00|107.64|107.54|107.46|107.4|107.64|107.54|107.46|107.34|8420
1645799350000|2022-02-25 14:29:10|107.5|107.42|107.54|107.44|107.64|107.56|107.5|107.42|5300
1645799360000|2022-02-25 14:29:20||107.5||107.5||107.5||107.5|2000
1645799370000|2022-02-25 14:29:30|107.52|107.46|107.4|107.34|107.52|107.5|107.4|107.26|41385
1645799380000|2022-02-25 14:29:40|107.44|107.38|107.42|107.38|107.48|107.44|107.38|107.3|53114
1645799390000|2022-02-25 14:29:50|107.46|107.4|107.44|107.38|107.46|107.4|107.44|107.38|3805
1645799400000|2022-02-25 14:30:00|107.42|107.36|107.42|107.4|107.44|107.4|107.38|107.36|27843
1645799410000|2022-02-25 14:30:10|107.44|107.44|107.42|107.36|107.48|107.44|107.42|107.36|50433
1645799420000|2022-02-25 14:30:20|107.44|107.38|107.42|107.4|107.52|107.42|107.42|107.38|12895
1645799430000|2022-02-25 14:30:30|107.44|107.42|107.52|107.44|107.54|107.5|107.44|107.4|2907
1645799440000|2022-02-25 14:30:40|107.54|107.46|107.46|107.38|107.54|107.46|107.4|107.32|21211
1645799450000|2022-02-25 14:30:50|107.44||107.44||107.44||107.44||4943
1645799460000|2022-02-25 14:31:00|107.46|107.4|107.54|107.48|107.54|107.52|107.46|107.38|4296
1645799470000|2022-02-25 14:31:10|107.52|107.46|107.54|107.5|107.54|107.5|107.52|107.46|43214
1645799480000|2022-02-25 14:31:20|107.52|107.46|107.52|107.48|107.54|107.5|107.52|107.46|6434
1645799490000|2022-02-25 14:31:30|107.54|107.54|107.76|107.7|107.78|107.7|107.54|107.48|68916
1645799500000|2022-02-25 14:31:40|107.72|107.68|107.76|107.7|107.76|107.72|107.66|107.54|77618
1645799510000|2022-02-25 14:31:50|107.74|107.68|107.6|107.52|107.74|107.7|107.6|107.5|32493
1645799520000|2022-02-25 14:32:00|107.62|107.54|107.68|107.64|107.7|107.66|107.58|107.52|45294
1645799530000|2022-02-25 14:32:10|107.7|107.66|107.72|107.68|107.74|107.68|107.7|107.66|11025
1645799540000|2022-02-25 14:32:20|107.74|107.7|107.8|107.74|107.8|107.74|107.7|107.68|15509
1645799550000|2022-02-25 14:32:30|107.84|107.78|107.82|107.78|107.88|107.78|107.8|107.74|11760
1645799560000|2022-02-25 14:32:40|107.88|107.76|107.76|107.7|107.88|107.78|107.76|107.68|44328
1645799570000|2022-02-25 14:32:50|107.78|107.72|107.8|107.74|107.86|107.8|107.72|107.7|17213
1645799580000|2022-02-25 14:33:00|107.84|107.76|107.8|107.74|107.9|107.8|107.76|107.68|10858
1645799590000|2022-02-25 14:33:10|107.82|107.76|108.04|107.94|108.1|107.96|107.82|107.76|78610
1645799600000|2022-02-25 14:33:20|108|107.92|107.96|107.9|108.04|107.92|107.96|107.88|52668
1645799610000|2022-02-25 14:33:30|107.94|107.88|107.98|107.88|107.98|107.9|107.92|107.86|10281
1645799620000|2022-02-25 14:33:40|107.96|107.86|107.92|107.84|107.98|107.86|107.78|107.68|53947
1645799630000|2022-02-25 14:33:50|107.98|107.86|107.98|107.9|107.98|107.9|107.92|107.86|19513
1645799640000|2022-02-25 14:34:00|108|107.98|107.94|107.86|108.02|107.98|107.94|107.86|36608
1645799650000|2022-02-25 14:34:10|108|107.88|108.06|107.94|108.1|108|107.94|107.88|101615
1645799660000|2022-02-25 14:34:20|108.04|107.98|108.02|107.92|108.04|107.98|108.02|107.92|175
1645799670000|2022-02-25 14:34:30|108||108||108.02||108||400
1645799680000|2022-02-25 14:34:40|107.98||107.98||107.98||107.98||136
1645799690000|2022-02-25 14:34:50|108|107.94|108|107.94|108.04|108|107.98|107.94|32184
1645799700000|2022-02-25 14:35:00|107.94|107.92|108|107.94|108|107.94|107.94|107.92|11002
1645799710000|2022-02-25 14:35:10|108.04|107.92|108.08|108|108.1|108|108.04|107.92|5612
1645799720000|2022-02-25 14:35:20|108.1||108.08||108.1||108.08||30000
1645799730000|2022-02-25 14:35:30|108.06|107.96|107.96|107.9|108.06|107.96|107.96|107.9|28119
1645799740000|2022-02-25 14:35:40|107.9|107.88|107.92|107.82|107.92|107.88|107.88|107.78|48964
1645799750000|2022-02-25 14:35:50|107.9|107.86|107.8|107.76|107.9|107.86|107.8|107.72|10053
1645799760000|2022-02-25 14:36:00|107.78|107.74|107.8|107.7|107.8|107.74|107.78|107.68|6128
1645799770000|2022-02-25 14:36:10|107.78|107.68|107.74|107.66|107.78|107.68|107.7|107.66|3463
1645799780000|2022-02-25 14:36:20|107.72|107.62|107.72|107.66|107.72|107.68|107.72|107.62|3765
1645799790000|2022-02-25 14:36:30|107.74|107.68|107.74|107.68|107.8|107.72|107.74|107.66|55057
1645799800000|2022-02-25 14:36:40|107.72|107.66|107.7|107.66|107.76|107.68|107.66|107.6|92189
1645799810000|2022-02-25 14:36:50|107.68|107.64|107.68|107.64|107.74|107.64|107.66|107.6|21404
1645799820000|2022-02-25 14:37:00|107.7|107.66|107.74|107.68|107.76|107.7|107.7|107.64|24532
1645799830000|2022-02-25 14:37:10|107.72|107.64|107.7|107.62|107.74|107.64|107.7|107.62|41737
1645799840000|2022-02-25 14:37:20|107.68|107.6|107.74|107.66|107.74|107.7|107.66|107.54|25075
1645799850000|2022-02-25 14:37:30|107.72|107.64|107.72|107.62|107.72|107.64|107.72|107.62|6332
1645799860000|2022-02-25 14:37:40|107.68|107.66|107.6|107.5|107.68|107.66|107.6|107.5|28299
1645799870000|2022-02-25 14:37:50|107.58|107.52|107.56|107.48|107.6|107.56|107.5|107.46|43321
1645799880000|2022-02-25 14:38:00|107.58|107.5|107.68|107.56|107.68|107.56|107.58|107.48|14850
1645799890000|2022-02-25 14:38:10|107.66|107.54|107.58|107.52|107.66|107.56|107.58|107.52|4409
1645799900000|2022-02-25 14:38:20|107.56|107.5|107.56|107.5|107.56|107.52|107.56|107.5|8053
1645799920000|2022-02-25 14:38:40|107.54|107.48|107.44|107.34|107.56|107.48|107.44|107.32|48033
1645799930000|2022-02-25 14:38:50|107.42|107.32|107.34|107.28|107.42|107.34|107.34|107.26|1191
1645799940000|2022-02-25 14:39:00|||||||||5000
1645799950000|2022-02-25 14:39:10|107.3|107.3|107.34|107.28|107.34|107.3|107.3|107.28|32254
1645799960000|2022-02-25 14:39:20|107.32|107.26|107.2|107.08|107.32|107.26|107.2|107.08|25927
1645799970000|2022-02-25 14:39:30|107.18|107.06|107.12|107.04|107.18|107.08|107.12|107.04|9433
1645799980000|2022-02-25 14:39:40|107.18|107.06|107.18|107.1|107.2|107.16|107.18|107.06|12415
1645800000000|2022-02-25 14:40:00|107.16|107.08|106.94|106.86|107.18|107.08|106.94|106.86|14265
1645800010000|2022-02-25 14:40:10|106.96|106.92|107.1|107.02|107.14|107.04|106.94|106.92|12748
1645800020000|2022-02-25 14:40:20|107.08|107|106.92|106.88|107.08|107|106.92|106.82|110811
1645800030000|2022-02-25 14:40:30|106.94|106.82|106.94|106.88|107|106.92|106.94|106.82|31996
1645800050000|2022-02-25 14:40:50|106.92|106.86|106.98|106.92|107.04|106.94|106.88|106.86|48277
1645800060000|2022-02-25 14:41:00|106.96|106.9|106.86|106.8|106.96|106.9|106.84|106.72|71956
1645800070000|2022-02-25 14:41:10|106.84|106.82|106.9|106.8|106.92|106.84|106.84|106.8|18968
1645800080000|2022-02-25 14:41:20|106.88|106.78|106.74|106.68|106.88|106.78|106.74|106.62|57813
1645800090000|2022-02-25 14:41:30|106.78|106.7|106.72|106.68|106.82|106.72|106.72|106.68|14649
1645800100000|2022-02-25 14:41:40|106.7|106.66|106.68|106.64|106.7|106.66|106.68|106.58|9562
1645800110000|2022-02-25 14:41:50|106.7|106.66|106.6|106.5|106.74|106.7|106.6|106.5|48251
1645800120000|2022-02-25 14:42:00|106.62|106.52|106.64|106.56|106.72|106.64|106.6|106.52|4365
1645800130000|2022-02-25 14:42:10|106.62|106.52|106.58|106.52|106.64|106.54|106.56|106.5|38135
1645800140000|2022-02-25 14:42:20|106.56|106.5|106.56|106.5|106.56|106.5|106.56|106.5|16504
1645800150000|2022-02-25 14:42:30|106.58|106.46|106.56|106.48|106.6|106.48|106.5|106.46|147260
1645800160000|2022-02-25 14:42:40|106.54|106.46|106.52|106.46|106.54|106.46|106.52|106.46|0
1645800170000|2022-02-25 14:42:50|106.54|106.44|106.42|106.32|106.54|106.46|106.38|106.28|86175
1645800180000|2022-02-25 14:43:00|106.4|106.3|106.26|106.16|106.4|106.32|106.26|106.16|125460
1645800190000|2022-02-25 14:43:10|106.24|106.18|106.26|106.16|106.34|106.26|106.24|106.16|7942
1645800200000|2022-02-25 14:43:20|106.12|106.14|106.08|106|106.26|106.14|106.04|105.92|87026
1645800210000|2022-02-25 14:43:30|||||||||16748
1645800220000|2022-02-25 14:43:40|106.06|106.02|106.08|106|106.24|106.1|106.06|106|42045
1645800230000|2022-02-25 14:43:50|106.12|106.02|106.3|106.2|106.3|106.22|106.12|106.02|65300
1645800240000|2022-02-25 14:44:00|106.34|106.22|106.34|106.24|106.5|106.36|106.3|106.22|43345
1645800250000|2022-02-25 14:44:10|106.36|106.22|106.34|106.24|106.36|106.28|106.26|106.18|35667
1645800260000|2022-02-25 14:44:20|106.36|106.32|106.28|106.2|106.36|106.32|106.28|106.2|30146
1645800270000|2022-02-25 14:44:30|106.24|106.22|106.28|106.18|106.34|106.3|106.24|106.16|36725
1645800280000|2022-02-25 14:44:40|106.3|106.16|106.36|106.28|106.36|106.32|106.2|106.16|87557
1645800290000|2022-02-25 14:44:50|106.4|106.3|106.48|106.36|106.72|106.62|106.4|106.3|88067
1645800300000|2022-02-25 14:45:00|106.5|106.38|106.5|106.4|106.5|106.42|106.48|106.36|4901
1645800310000|2022-02-25 14:45:10|106.48|106.48|106.56|106.48|106.58|106.52|106.48|106.42|28645
1645800320000|2022-02-25 14:45:20|106.54|106.5|106.42|106.32|106.54|106.5|106.42|106.32|3282
1645800330000|2022-02-25 14:45:30|106.4|106.3|106.38|106.3|106.4|106.32|106.38|106.3|9716
1645800340000|2022-02-25 14:45:40|106.4|106.32|106.38|106.32|106.42|106.36|106.38|106.32|5248
1645800350000|2022-02-25 14:45:50|106.36|106.3|106.36|106.3|106.36|106.3|106.36|106.3|3225
1645800360000|2022-02-25 14:46:00|106.38|106.32|106.4|106.32|106.4|106.38|106.36|106.3|20802
1645800370000|2022-02-25 14:46:10|106.42|106.36|106.32|106.2|106.54|106.46|106.26|106.16|55182
1645800380000|2022-02-25 14:46:20|106.3|106.18|106.26|106.18|106.32|106.22|106.26|106.18|20285
1645800390000|2022-02-25 14:46:30|||||||||7724
1645800400000|2022-02-25 14:46:40|||||||||3234
1645800410000|2022-02-25 14:46:50|106.28|106.2|106.36|106.28|106.4|106.32|106.28|106.2|48346
1645800420000|2022-02-25 14:47:00|106.38|106.3|106.64|106.54|106.64|106.54|106.38|106.3|16777
1645800430000|2022-02-25 14:47:10|106.62|106.52|106.48|106.4|106.62|106.52|106.48|106.4|24391
1645800440000|2022-02-25 14:47:20|106.46|106.38|106.46|106.4|106.46|106.4|106.46|106.36|112
1645800450000|2022-02-25 14:47:30|106.44|106.42|106.56|106.46|106.6|106.48|106.44|106.4|9324
1645800460000|2022-02-25 14:47:40|106.52|106.42|106.52|106.42|106.56|106.5|106.5|106.42|22647
1645800470000|2022-02-25 14:47:50|106.48|106.4|106.34|106.24|106.52|106.44|106.34|106.22|14306
1645800480000|2022-02-25 14:48:00||106.22||106.22||106.24||106.2|467
1645800500000|2022-02-25 14:48:20||106.24||106.24||106.24||106.22|2169
1645800510000|2022-02-25 14:48:30|106.32|106.22|106.28|106.16|106.54|106.44|106.26|106.12|53202
1645800520000|2022-02-25 14:48:40|106.24|106.18|106.2|106.1|106.28|106.18|106.18|106.1|23788
1645800530000|2022-02-25 14:48:50|106.22|106.12|106.22|106.12|106.24|106.16|106.22|106.12|6825
1645800550000|2022-02-25 14:49:10|106.2|106.1|106.16|106.04|106.2|106.1|106.12|106.04|30418
1645800560000|2022-02-25 14:49:20|106.12|106.06|106.32|106.22|106.36|106.26|106.12|106.04|35227
1645800570000|2022-02-25 14:49:30|106.3|106.26|106.36|106.28|106.38|106.32|106.3|106.22|4788
1645800580000|2022-02-25 14:49:40|106.38|106.32|106.38|106.28|106.46|106.32|106.34|106.26|27557
1645800590000|2022-02-25 14:49:50|106.4|106.3|106.4|106.32|106.4|106.32|106.4|106.28|5275
1645800600000|2022-02-25 14:50:00|106.38|106.36|106.4|106.32|106.4|106.36|106.38|106.32|8095
1645800610000|2022-02-25 14:50:10|106.38|106.34|106.4|106.34|106.4|106.34|106.36|106.28|37283
1645800620000|2022-02-25 14:50:20|106.38|106.36|106.48|106.38|106.48|106.38|106.38|106.36|15542
1645800630000|2022-02-25 14:50:30|106.46|106.34|106.26|106.2|106.46|106.38|106.26|106.2|16847
1645800640000|2022-02-25 14:50:40|106.24|106.18|106.14|106.06|106.28|106.18|106.14|106.06|10668
1645800650000|2022-02-25 14:50:50|106.12|106.08|106.18|106.1|106.18|106.14|106.12|106.06|9415
1645800660000|2022-02-25 14:51:00|106.24|106.14|106.2|106.16|106.28|106.18|106.18|106.1|10687
1645800670000|2022-02-25 14:51:10|106.22|106.18|106.26|106.18|106.26|106.18|106.22|106.18|37172
1645800680000|2022-02-25 14:51:20|106.3|106.2|106.26|106.18|106.34|106.24|106.18|106.16|24170
1645800690000|2022-02-25 14:51:30|106.24||106.24||106.24||106.24||0
1645800700000|2022-02-25 14:51:40|106.22|106.16|106.24|106.16|106.24|106.16|106.22|106.16|1321
1645800710000|2022-02-25 14:51:50|106.22|106.12|106.18|106.1|106.22|106.12|106.18|106.1|16414
1645800720000|2022-02-25 14:52:00|106.16|106.06|106.08|106|106.16|106.06|106.04|106|88477
1645800730000|2022-02-25 14:52:10|106.06||106.06||106.06||106.06||141
1645800740000|2022-02-25 14:52:20|106.04|105.98|106.04|105.98|106.06|106|106.04|105.98|20050
1645800750000|2022-02-25 14:52:30|106.02|105.94|105.92|105.86|106.02|105.94|105.92|105.82|15444
1645800760000|2022-02-25 14:52:40|105.9|105.82|105.92|105.82|105.92|105.82|105.9|105.8|1215
1645800770000|2022-02-25 14:52:50|105.9|105.84|105.9|105.84|105.9|105.84|105.9|105.84|0
1645800780000|2022-02-25 14:53:00|105.88|105.82|105.9|105.8|105.9|105.82|105.88|105.8|174
1645800790000|2022-02-25 14:53:10||105.82||105.82||105.82||105.82|0
1645800800000|2022-02-25 14:53:20|105.86|105.8|105.88|105.8|105.9|105.84|105.82|105.78|34224
1645800810000|2022-02-25 14:53:30|105.92|105.84|105.96|105.84|105.98|105.92|105.92|105.84|6293
1645800820000|2022-02-25 14:53:40||105.9||105.9||105.9||105.9|1000
1645800830000|2022-02-25 14:53:50|105.94|105.86|105.94|105.86|105.96|105.86|105.92|105.86|22919
1645800840000|2022-02-25 14:54:00|105.96|105.88|105.96|105.88|105.96|105.92|105.96|105.88|12412
1645800850000|2022-02-25 14:54:10|105.94|105.9|105.98|105.9|106.04|105.96|105.94|105.9|17205
1645800860000|2022-02-25 14:54:20|105.96||105.96||105.96||105.96||320
1645800870000|2022-02-25 14:54:30|106|105.94|106.02|105.94|106.02|105.94|105.98|105.94|29170
1645800880000|2022-02-25 14:54:40|105.98|105.92|106|105.94|106.02|105.96|105.98|105.9|17002
1645800890000|2022-02-25 14:54:50|105.98|105.92|106|105.92|106|105.92|105.96|105.9|10120
1645800900000|2022-02-25 14:55:00|105.98|105.96|106.02|105.96|106.1|106.02|105.98|105.9|39505
1645800910000|2022-02-25 14:55:10|106.04|105.94|105.98|105.9|106.04|105.94|105.98|105.9|0
1645800920000|2022-02-25 14:55:20|106|105.92|106|105.92|106|105.96|105.98|105.92|10341
1645800930000|2022-02-25 14:55:30|105.96|105.96|105.96|105.84|105.96|105.96|105.94|105.84|20889
1645800940000|2022-02-25 14:55:40|105.94|105.86|105.94|105.88|106|105.9|105.94|105.84|22579
1645800950000|2022-02-25 14:55:50||105.9||105.9||105.9||105.9|0
1645800960000|2022-02-25 14:56:00|105.92|105.88|105.74|105.68|105.94|105.88|105.74|105.66|107906
1645800970000|2022-02-25 14:56:10|105.76||105.76||105.76||105.76||2991
1645800980000|2022-02-25 14:56:20|105.7|105.7|105.7|105.64|105.76|105.7|105.66|105.62|7500
1645800990000|2022-02-25 14:56:30|105.72|105.66|105.82|105.76|105.82|105.76|105.7|105.66|33080
1645801000000|2022-02-25 14:56:40|105.84|105.8|105.94|105.88|106|105.88|105.84|105.8|9830
1645801010000|2022-02-25 14:56:50|105.92|105.86|105.82|105.74|105.94|105.88|105.76|105.66|65757
1645801020000|2022-02-25 14:57:00|105.8|105.7|105.78|105.74|105.84|105.74|105.76|105.7|16424
1645801030000|2022-02-25 14:57:10|105.82|105.76|105.78|105.74|105.82|105.76|105.76|105.7|38286
1645801040000|2022-02-25 14:57:20|105.76|105.7|105.78|105.74|105.8|105.74|105.76|105.7|25510
1645801050000|2022-02-25 14:57:30|105.76|105.7|105.68|105.62|105.76|105.72|105.58|105.48|44855
1645801060000|2022-02-25 14:57:40|105.72|105.66|105.64|105.6|105.72|105.66|105.64|105.6|7487
1645801070000|2022-02-25 14:57:50|105.68|105.58|105.6|105.5|105.68|105.58|105.56|105.5|13745
1645801080000|2022-02-25 14:58:00|105.62|105.52|105.58|105.5|105.66|105.62|105.58|105.5|9157
1645801090000|2022-02-25 14:58:10|105.62|105.52|105.6|105.52|105.62|105.52|105.58|105.5|10075
1645801100000|2022-02-25 14:58:20|105.58|105.5|105.64|105.56|105.64|105.6|105.58|105.5|8767
1645801110000|2022-02-25 14:58:30|105.7|105.6|105.66|105.56|105.74|105.64|105.64|105.56|5556
1645801120000|2022-02-25 14:58:40||105.58||105.58||105.6||105.58|0
1645801130000|2022-02-25 14:58:50|105.68|105.62|105.74|105.66|105.78|105.68|105.68|105.62|41661
1645801140000|2022-02-25 14:59:00|105.72||105.72||105.72||105.7||2100
1645801150000|2022-02-25 14:59:10|105.7|105.64|105.62|105.56|105.72|105.64|105.58|105.5|20754
1645801160000|2022-02-25 14:59:20|105.6|105.54|105.62|105.54|105.62|105.54|105.6|105.54|2000
1645801170000|2022-02-25 14:59:30|105.6|105.52|105.62|105.52|105.66|105.54|105.52|105.4|30409
1645801180000|2022-02-25 14:59:40|105.6|105.5|105.62|105.54|105.62|105.54|105.58|105.48|44434
1645801190000|2022-02-25 14:59:50|||||||||26392
1645801200000|2022-02-25 15:00:00|105.6|105.5|105.62|105.5|105.66|105.6|105.5|105.46|61564
1645801210000|2022-02-25 15:00:10|105.6|105.46|105.62|105.5|105.62|105.52|105.5|105.4|83052
1645801220000|2022-02-25 15:00:20|105.6|105.54|105.62|105.54|105.62|105.54|105.58|105.5|19403
1645801230000|2022-02-25 15:00:30|105.6|105.5|105.62|105.54|105.62|105.54|105.6|105.5|18231
1645801240000|2022-02-25 15:00:40|105.6|105.5|105.62|105.52|105.62|105.54|105.58|105.5|19948
1645801250000|2022-02-25 15:00:50|105.6|105.5|105.62|105.52|105.62|105.52|105.58|105.5|17954
1645801260000|2022-02-25 15:01:00|105.6|105.5|105.62|105.5|105.62|105.54|105.5|105.4|50769
1645801270000|2022-02-25 15:01:10|105.58|105.52|105.62|105.48|105.64|105.52|105.48|105.36|150061
1645801280000|2022-02-25 15:01:20|105.6|105.5|105.54|105.4|105.62|105.5|105.54|105.38|32455
1645801290000|2022-02-25 15:01:30|105.52|105.38|105.46|105.36|105.52|105.4|105.46|105.36|5858
1645801300000|2022-02-25 15:01:40|105.44|105.34|105.44|105.34|105.44|105.36|105.42|105.34|9371
1645801310000|2022-02-25 15:01:50|105.42|105.32|105.24|105.14|105.42|105.32|105.24|105.14|33316
1645801320000|2022-02-25 15:02:00|105.22|105.1|105.22|105.1|105.22|105.1|105.22|105.1|3615
1645801340000|2022-02-25 15:02:20|105.18|105.08|105.16|105.04|105.22|105.08|105.16|105.02|15107
1645801350000|2022-02-25 15:02:30|105.1|105.02|105.14|105.06|105.14|105.06|105.08|105|17344
1645801360000|2022-02-25 15:02:40|105.12|105.08|105.14|105.1|105.14|105.1|105.12|105.08|10859
1645801370000|2022-02-25 15:02:50|105.12|105.08|105.16|105.1|105.28|105.18|105.12|105.06|74321
1645801380000|2022-02-25 15:03:00|105.18|105.06|105.18|105.1|105.18|105.12|105.18|105.06|3824
1645801390000|2022-02-25 15:03:10|105.2|105.12|105.22|105.12|105.22|105.16|105.2|105.12|22926
1645801400000|2022-02-25 15:03:20|105.24|105.14|105.44|105.36|105.5|105.36|105.18|105.14|16918
1645801410000|2022-02-25 15:03:30|105.42|105.34|105.3|105.18|105.42|105.34|105.3|105.16|17242
1645801420000|2022-02-25 15:03:40|105.26|105.16|105.34|105.22|105.34|105.22|105.2|105.1|8357
1645801430000|2022-02-25 15:03:50|105.3|105.2|105.26|105.18|105.38|105.28|105.26|105.18|16014
1645801440000|2022-02-25 15:04:00|105.3|105.2|105.3|105.2|105.36|105.24|105.3|105.2|5871
1645801450000|2022-02-25 15:04:10|105.34|105.22|105.32|105.24|105.38|105.3|105.3|105.22|12487
1645801460000|2022-02-25 15:04:20|105.34|105.3|105.38|105.3|105.44|105.34|105.34|105.3|19567
1645801470000|2022-02-25 15:04:30|105.36|105.26|105.16|105.1|105.36|105.26|105.16|105.1|20123
1645801480000|2022-02-25 15:04:40|105.18|105.06|105.14|105.06|105.18|105.06|105.14|105.04|22000
1645801490000|2022-02-25 15:04:50|105.12|105.04|105.1|105.02|105.12|105.08|105.08|105|49413
1645801500000|2022-02-25 15:05:00|105.08|105|105.1|105.02|105.1|105.08|105.08|105|13506
1645801520000|2022-02-25 15:05:20|105.12|105.06|105.1|105.02|105.14|105.1|105.1|105.02|14703
1645801530000|2022-02-25 15:05:30|105.12|105.06|105.1|105.02|105.12|105.06|105.08|105|5879
1645801540000|2022-02-25 15:05:40|105.08|105|105.04|104.96|105.08|105|105.02|104.92|63225
1645801550000|2022-02-25 15:05:50|105.02|104.92|105.02|104.96|105.04|104.96|104.98|104.92|15782
1645801560000|2022-02-25 15:06:00|105.08|104.98|105.02|104.94|105.08|105.02|104.98|104.94|15402
1645801570000|2022-02-25 15:06:10|105.04|104.92|105.04|104.94|105.06|104.98|105.04|104.92|5832
1645801580000|2022-02-25 15:06:20|105.06|105|105.12|105.04|105.12|105.08|105.06|104.96|13209
1645801590000|2022-02-25 15:06:30|105.16|105.08|105.38|105.28|105.48|105.36|105.16|105.08|48989
1645801600000|2022-02-25 15:06:40|105.34|105.3|105.2|105.12|105.38|105.3|105.2|105.12|27770
1645801610000|2022-02-25 15:06:50|105.18|105.08|105.16|105.12|105.18|105.12|105.16|105.08|4522
1645801620000|2022-02-25 15:07:00|105.18|105.14|105.22|105.16|105.3|105.18|105.16|105.14|20842
1645801630000|2022-02-25 15:07:10|105.2|105.14|105.2|105.14|105.2|105.14|105.18|105.14|184325
1645801640000|2022-02-25 15:07:20|105.06|105.12|105.06|105.02|105.18|105.12|105.06|105|106579
1645801650000|2022-02-25 15:07:30|105.04|105|105.04|104.96|105.04|105|105.02|104.96|15661
1645801660000|2022-02-25 15:07:40|||||||||19139
1645801670000|2022-02-25 15:07:50|105.02|104.94|105|104.94|105.02|104.96|105|104.94|24069
1645801680000|2022-02-25 15:08:00|105.02||105.02||105.02||105.02||963
1645801690000|2022-02-25 15:08:10|105.04|104.98|105.14|105.06|105.14|105.1|105.02|104.94|52664
1645801700000|2022-02-25 15:08:20|105.18|105.08|105.18|105.1|105.24|105.14|105.14|105.06|7862
1645801720000|2022-02-25 15:08:40|105.16|105.06|105.18|105.1|105.18|105.12|105.14|105.06|17153
1645801730000|2022-02-25 15:08:50|105.16|105.14|105.22|105.14|105.28|105.22|105.16|105.14|34242
1645801740000|2022-02-25 15:09:00|105.2|105.1|105.1|105|105.2|105.16|105.1|105|23613
1645801750000|2022-02-25 15:09:10|||||||||237
1645801770000|2022-02-25 15:09:30|105.08|105.02|105.18|105.08|105.22|105.08|105.08|105|15341
1645801780000|2022-02-25 15:09:40|105.16|105.1|105.26|105.14|105.3|105.22|105.14|105.1|14402
1645801790000|2022-02-25 15:09:50|105.24||105.22||105.24||105.22||0
1645801800000|2022-02-25 15:10:00|105.24|105.16|105.24|105.16|105.24|105.18|105.24|105.14|9151
1645801810000|2022-02-25 15:10:10|105.28|105.18|105.3|105.26|105.46|105.34|105.28|105.18|19452
1645801820000|2022-02-25 15:10:20|105.32|105.28|105.4|105.3|105.48|105.34|105.32|105.26|8383
1645801830000|2022-02-25 15:10:30|105.44|105.32|105.44|105.36|105.52|105.4|105.42|105.32|109192
1645801840000|2022-02-25 15:10:40|105.42|105.4|105.5|105.42|105.56|105.44|105.42|105.36|17094
1645801850000|2022-02-25 15:10:50|105.48|105.4|105.4|105.32|105.48|105.4|105.4|105.32|16157
1645801860000|2022-02-25 15:11:00|105.42|105.34|105.5|105.42|105.5|105.42|105.42|105.34|2108
1645801870000|2022-02-25 15:11:10|105.46|105.44|105.56|105.46|105.58|105.46|105.46|105.42|12013
1645801880000|2022-02-25 15:11:20|105.52|105.44|105.5|105.42|105.52|105.44|105.5|105.42|11793
1645801890000|2022-02-25 15:11:30|105.46|105.4|105.5|105.42|105.5|105.42|105.46|105.4|19889
1645801900000|2022-02-25 15:11:40|105.48|105.4|105.34|105.3|105.48|105.4|105.34|105.3|17064
1645801910000|2022-02-25 15:11:50|105.36|105.26|105.28|105.24|105.36|105.28|105.28|105.18|13940
1645801920000|2022-02-25 15:12:00|105.26|105.18|105.26|105.18|105.28|105.18|105.24|105.18|7
1645801930000|2022-02-25 15:12:10|105.24|105.14|105.12|105.04|105.26|105.14|105.12|105.04|3456
1645801940000|2022-02-25 15:12:20|105.16|105.08|105.26|105.18|105.28|105.2|105.16|105.08|28489
1645801950000|2022-02-25 15:12:30|105.24|105.22|105.12|105.02|105.24|105.22|105.12|105.02|4000
1645801960000|2022-02-25 15:12:40|105.1|105|105.1|105.02|105.1|105.02|105.1|105|7265
1645801970000|2022-02-25 15:12:50|105.08|105|105.12|105.02|105.14|105.08|105.08|104.98|89892
1645801980000|2022-02-25 15:13:00|105.1|105|105.1|105.02|105.12|105.04|105.1|105|7884
1645801990000|2022-02-25 15:13:10|105.08||105.08||105.08||105.08||510
1645802000000|2022-02-25 15:13:20|105.1||105.1||105.1||105.1||9
1645802010000|2022-02-25 15:13:30||105.04||105.02||105.04||105.02|10100
1645802020000|2022-02-25 15:13:40|105.12|105.06|105.24|105.14|105.32|105.24|105.12|105.06|34621
1645802030000|2022-02-25 15:13:50|105.2|105.12|105.12|105|105.2|105.14|105.12|105|14336
1645802040000|2022-02-25 15:14:00|105.1|105.04|105.12|105.04|105.12|105.04|105.1|105|0
1645802050000|2022-02-25 15:14:10|105.1|105.02|105.06|105|105.1|105.02|105.06|105|27874
1645802060000|2022-02-25 15:14:20|105.08|105.02|105.06|105|105.1|105.02|105.06|105|12769
1645802070000|2022-02-25 15:14:30|105.04|104.96|105.06|105|105.08|105.02|105.02|104.96|162329
1645802080000|2022-02-25 15:14:40|105.04|105.02|105.06|105|105.08|105.02|105.04|105|19663
1645802090000|2022-02-25 15:14:50|105.08|105.02|105.1|105.02|105.12|105.06|105.06|105.02|8276
1645802100000|2022-02-25 15:15:00|105.08|105|105.12|105.06|105.12|105.06|105.08|105|9670
1645802110000|2022-02-25 15:15:10|105.14|105.08|105.24|105.16|105.24|105.16|105.14|105.06|11356
1645802120000|2022-02-25 15:15:20|105.2|105.2|105.3|105.22|105.3|105.22|105.2|105.18|1
1645802130000|2022-02-25 15:15:30|105.28|105.24|105.4|105.32|105.42|105.32|105.28|105.22|8167
1645802140000|2022-02-25 15:15:40|105.36|105.28|105.4|105.3|105.4|105.34|105.36|105.28|4827
1645802150000|2022-02-25 15:15:50|105.38|105.26|105.34|105.22|105.38|105.26|105.26|105.22|7455
1645802160000|2022-02-25 15:16:00|105.3|105.16|105.18|105.1|105.3|105.16|105.18|105.1|5050
1645802170000|2022-02-25 15:16:10|105.22||105.18||105.22||105.18||400
1645802180000|2022-02-25 15:16:20|105.22|105.12|105.28|105.22|105.34|105.28|105.22|105.12|22442
1645802190000|2022-02-25 15:16:30|105.32|105.2|105.26|105.14|105.32|105.2|105.26|105.14|21265
1645802210000|2022-02-25 15:16:50|||||||||20000
1645802220000|2022-02-25 15:17:00||105.12||105.18||105.18||105.12|1886
1645802240000|2022-02-25 15:17:20|105.28|105.22|105.32|105.24|105.34|105.28|105.26|105.18|17361
1645802250000|2022-02-25 15:17:30|||||||||3051
1645802260000|2022-02-25 15:17:40|105.34|105.26|105.32|105.26|105.34|105.28|105.32|105.26|7620
1645802270000|2022-02-25 15:17:50|105.28|105.22|105.26|105.2|105.28|105.24|105.24|105.2|11942
1645802280000|2022-02-25 15:18:00|105.24|105.22|105.32|105.26|105.32|105.26|105.24|105.22|4349
1645802290000|2022-02-25 15:18:10|105.34|105.28|105.44|105.34|105.46|105.34|105.32|105.28|23916
1645802300000|2022-02-25 15:18:20|105.42|105.32|105.4|105.3|105.42|105.32|105.4|105.3|0
1645802310000|2022-02-25 15:18:30|105.42|105.32|105.44|105.38|105.44|105.4|105.42|105.32|7294
1645802320000|2022-02-25 15:18:40|105.46|105.4|105.58|105.48|105.6|105.5|105.46|105.4|6263
1645802330000|2022-02-25 15:18:50|105.56|105.44|105.58|105.46|105.58|105.5|105.5|105.44|19151
1645802340000|2022-02-25 15:19:00|105.56|105.52|105.54|105.46|105.58|105.52|105.54|105.46|4370
1645802350000|2022-02-25 15:19:10|105.52|105.44|105.66|105.56|105.7|105.56|105.52|105.44|31748
1645802360000|2022-02-25 15:19:20|105.64|105.58|105.68|105.58|105.68|105.62|105.64|105.58|14380
1645802370000|2022-02-25 15:19:30|105.66|105.62|105.66|105.56|105.68|105.64|105.62|105.56|41501
1645802380000|2022-02-25 15:19:40|105.64|105.62|105.66|105.58|105.68|105.62|105.64|105.56|5978
1645802390000|2022-02-25 15:19:50|105.64|105.62|105.64|105.58|105.64|105.62|105.64|105.58|3313
1645802400000|2022-02-25 15:20:00|105.66|105.6|105.86|105.76|105.9|105.82|105.64|105.6|27650
1645802410000|2022-02-25 15:20:10|105.88|105.78|105.9|105.82|105.9|105.82|105.84|105.76|3102
1645802420000|2022-02-25 15:20:20|105.94|105.86|105.94|105.84|106|105.9|105.9|105.84|4122
1645802430000|2022-02-25 15:20:30|105.96|105.88|106.04|105.96|106.06|105.96|105.96|105.88|4550
1645802440000|2022-02-25 15:20:40|106.02|105.94|106.02|105.94|106.02|105.94|106.02|105.94|2400
1645802450000|2022-02-25 15:20:50|105.98|105.92|105.82|105.72|105.98|105.92|105.78|105.68|42759
1645802460000|2022-02-25 15:21:00|105.86|105.76|105.78|105.74|105.88|105.8|105.78|105.68|7524
1645802470000|2022-02-25 15:21:10|105.8|105.76|105.86|105.78|105.86|105.78|105.8|105.74|2216
1645802480000|2022-02-25 15:21:20|105.84|105.8|105.9|105.8|105.94|105.86|105.84|105.78|8974
1645802490000|2022-02-25 15:21:30|105.88|105.78|105.82|105.74|105.9|105.8|105.78|105.7|42133
1645802500000|2022-02-25 15:21:40|105.84|105.76|105.8|105.72|105.88|105.8|105.8|105.7|1976
1645802510000|2022-02-25 15:21:50|105.84|105.76|105.78|105.72|105.92|105.88|105.78|105.7|16049
1645802520000|2022-02-25 15:22:00|105.8|105.7|105.64|105.54|105.84|105.76|105.64|105.52|15368
1645802530000|2022-02-25 15:22:10|105.6|105.52|105.64|105.54|105.64|105.54|105.56|105.5|0
1645802540000|2022-02-25 15:22:20|105.66|105.56|105.54|105.48|105.66|105.6|105.52|105.42|15099
1645802550000|2022-02-25 15:22:30|105.52|105.44|105.52|105.42|105.56|105.48|105.5|105.42|19800
1645802560000|2022-02-25 15:22:40|105.5|105.4|105.46|105.36|105.5|105.4|105.46|105.36|11425
1645802570000|2022-02-25 15:22:50|105.44|105.34|105.36|105.28|105.44|105.34|105.36|105.28|16458
1645802580000|2022-02-25 15:23:00|105.38|105.32|105.46|105.38|105.5|105.4|105.38|105.32|42836
1645802590000|2022-02-25 15:23:10|105.44|105.4|105.44|105.36|105.44|105.4|105.44|105.36|8703
1645802600000|2022-02-25 15:23:20|105.42|105.34|105.38|105.3|105.44|105.38|105.38|105.28|35129
1645802610000|2022-02-25 15:23:30|105.4|105.32|105.62|105.54|105.64|105.54|105.38|105.32|29330
1645802620000|2022-02-25 15:23:40|105.58|105.5|105.58|105.5|105.58|105.52|105.56|105.5|300
1645802630000|2022-02-25 15:23:50|105.56||105.58||105.58||105.56||550
1645802640000|2022-02-25 15:24:00|105.56|105.48|105.58|105.46|105.58|105.52|105.56|105.46|11507
1645802650000|2022-02-25 15:24:10|105.56|105.48|105.58|105.52|105.58|105.52|105.56|105.48|5
1645802660000|2022-02-25 15:24:20|105.56|105.54|105.58|105.54|105.58|105.54|105.56|105.52|2165
1645802670000|2022-02-25 15:24:30|105.56|105.52|105.48|105.44|105.56|105.52|105.46|105.4|11920
1645802680000|2022-02-25 15:24:40|105.5||105.5||105.5||105.5||5045
1645802690000|2022-02-25 15:24:50|105.48|105.4|105.4|105.3|105.48|105.4|105.4|105.3|27557
1645802700000|2022-02-25 15:25:00|105.38|105.28|105.3|105.22|105.4|105.3|105.24|105.16|9672
1645802710000|2022-02-25 15:25:10|||||||||350
1645802720000|2022-02-25 15:25:20|105.32|105.26|105.28|105.22|105.32|105.26|105.28|105.2|8380
1645802730000|2022-02-25 15:25:30|105.3|105.24|105.3|105.26|105.3|105.28|105.28|105.2|18748
1645802740000|2022-02-25 15:25:40|105.32|105.24|105.32|105.24|105.32|105.26|105.32|105.24|7906
1645802750000|2022-02-25 15:25:50|105.34|105.26|105.36|105.26|105.46|105.36|105.32|105.24|31905
1645802760000|2022-02-25 15:26:00|||||||||3286
1645802770000|2022-02-25 15:26:10|105.32|105.24|105.36|105.26|105.36|105.3|105.3|105.24|34423
1645802780000|2022-02-25 15:26:20|105.34|105.22|105.32|105.24|105.34|105.28|105.32|105.22|3575
1645802790000|2022-02-25 15:26:30|105.28|105.22|105.28|105.22|105.28|105.22|105.28|105.22|1000
1645802800000|2022-02-25 15:26:40|105.26|105.2|105.2|105.16|105.26|105.2|105.18|105.1|52846
1645802810000|2022-02-25 15:26:50||105.14||105.14||105.14||105.14|1613
1645802820000|2022-02-25 15:27:00|105.18|105.12|105.14|105.08|105.2|105.14|105.14|105|57325
1645802830000|2022-02-25 15:27:10|105.12|105.02|105.1|105|105.12|105.08|105.1|105|2252
1645802840000|2022-02-25 15:27:20|105.08|104.98|105.02|104.96|105.1|105.04|105.02|104.96|45586
1645802850000|2022-02-25 15:27:30|105.04|104.98|105.1|105.04|105.14|105.08|105.04|104.96|35634
1645802860000|2022-02-25 15:27:40|105.08|105.02|105|104.9|105.08|105.02|105|104.9|54269
1645802870000|2022-02-25 15:27:50|104.96|104.88|104.94|104.88|104.96|104.88|104.94|104.86|25030
1645802880000|2022-02-25 15:28:00|104.92|104.9|105.04|104.96|105.06|104.96|104.92|104.9|24087
1645802890000|2022-02-25 15:28:10|105.02|104.98|105|104.92|105.04|104.98|105|104.9|1579
1645802900000|2022-02-25 15:28:20|104.98|104.94|105.04|104.98|105.04|104.98|104.98|104.9|9880
1645802910000|2022-02-25 15:28:30||104.94||104.98||104.98||104.94|0
1645802920000|2022-02-25 15:28:40|105.06|105.04|105.12|105.02|105.14|105.08|105.06|105|8848
1645802930000|2022-02-25 15:28:50|105.14|105.06|105.14|105.06|105.14|105.08|105.14|105.06|10234
1645802940000|2022-02-25 15:29:00|105.16|105.1|105.2|105.1|105.34|105.2|105.16|105.1|12088
1645802950000|2022-02-25 15:29:10|105.22|105.14|105.28|105.18|105.34|105.22|105.22|105.14|11950
1645802960000|2022-02-25 15:29:20|105.32|105.2|105.32|105.24|105.42|105.26|105.3|105.2|5326
1645802970000|2022-02-25 15:29:30|105.3|105.26|105.3|105.24|105.3|105.26|105.3|105.24|446
1645802980000|2022-02-25 15:29:40|105.28|105.22|105.18|105.1|105.28|105.24|105.16|105.06|28619
1645802990000|2022-02-25 15:29:50|105.16|105.08|105.1|105|105.16|105.12|105.1|105|30844
1645803000000|2022-02-25 15:30:00|105.08|104.96|105.16|105.06|105.18|105.06|105.06|104.96|26240
1645803010000|2022-02-25 15:30:10|105.18|105.08|105.16|105.1|105.18|105.1|105.12|105.08|5987
1645803020000|2022-02-25 15:30:20|105.22|105.16|105.24|105.16|105.34|105.22|105.22|105.12|12382
1645803030000|2022-02-25 15:30:30||105.18||105.18||105.18||105.16|10362
1645803040000|2022-02-25 15:30:40|105.28|105.2|105.28|105.22|105.28|105.22|105.28|105.2|0
1645803050000|2022-02-25 15:30:50|105.34|105.24|105.22|105.16|105.34|105.24|105.22|105.16|36181
1645803060000|2022-02-25 15:31:00|105.26|105.18|105.32|105.22|105.34|105.22|105.22|105.16|4289
1645803070000|2022-02-25 15:31:10|105.34|105.26|105.28|105.24|105.34|105.3|105.28|105.18|23442
1645803090000|2022-02-25 15:31:30|105.3|105.28|105.34|105.24|105.38|105.3|105.3|105.24|14196
1645803100000|2022-02-25 15:31:40|105.3|105.26|105.34|105.24|105.34|105.26|105.3|105.24|2343
1645803110000|2022-02-25 15:31:50||105.26||105.26||105.26||105.24|4847
1645803120000|2022-02-25 15:32:00|105.32|105.24|105.34|105.26|105.34|105.28|105.32|105.24|8093
1645803130000|2022-02-25 15:32:10|105.36|105.28|105.4|105.34|105.48|105.38|105.36|105.28|31697
1645803140000|2022-02-25 15:32:20|105.38|105.32|105.38|105.3|105.4|105.36|105.36|105.3|62830
1645803150000|2022-02-25 15:32:30|105.34|105.26|105.34|105.24|105.34|105.26|105.34|105.24|2713
1645803160000|2022-02-25 15:32:40||105.26||105.26||105.26||105.24|0
1645803170000|2022-02-25 15:32:50|105.32|105.3|105.26|105.16|105.32|105.3|105.26|105.14|8613
1645803180000|2022-02-25 15:33:00|105.24|105.14|105.22|105.1|105.24|105.16|105.22|105.1|11798
1645803190000|2022-02-25 15:33:10|105.2|105.08|105.18|105.06|105.2|105.08|105.18|105.04|57514
1645803200000|2022-02-25 15:33:20|105.16|105.04|105.14|105.04|105.16|105.08|105.14|105.04|0
1645803210000|2022-02-25 15:33:30|105.12||105.1||105.16||105.1||20249
1645803220000|2022-02-25 15:33:40|105.14|105.08|105.1|105.04|105.18|105.16|105.1|105.04|48905
1645803230000|2022-02-25 15:33:50|||||||||25000
1645803240000|2022-02-25 15:34:00|105.12|105.06|105.1|105.02|105.12|105.06|105.06|105.02|15475
1645803250000|2022-02-25 15:34:10||105.04||105.04||105.04||105.04|23
1645803260000|2022-02-25 15:34:20||105.02||105.02||105.02||105.02|0
1645803280000|2022-02-25 15:34:40|105.08|105|105.04|105|105.12|105.02|105.02|105|12017
1645803290000|2022-02-25 15:34:50|105.06||105.04||105.06||105.04||0
1645803300000|2022-02-25 15:35:00|105.02|104.98|104.86|104.8|105.04|105|104.86|104.8|105272
1645803310000|2022-02-25 15:35:10|104.88|104.82|104.9|104.84|104.94|104.9|104.86|104.82|36445
1645803320000|2022-02-25 15:35:20|104.88|104.82|104.88|104.8|104.88|104.82|104.88|104.8|41484
1645803330000|2022-02-25 15:35:30|104.86|104.76|104.78|104.72|104.86|104.78|104.78|104.72|31884
1645803340000|2022-02-25 15:35:40|104.76|104.7|104.82|104.74|104.84|104.76|104.76|104.66|63515
1645803350000|2022-02-25 15:35:50|104.8|104.7|104.78|104.7|104.82|104.74|104.78|104.7|7735
1645803360000|2022-02-25 15:36:00|104.74||104.78||104.78||104.74||0
1645803370000|2022-02-25 15:36:10|104.74|104.68|104.76|104.7|104.76|104.7|104.74|104.68|15866
1645803380000|2022-02-25 15:36:20|104.74|104.68|104.64|104.62|104.76|104.68|104.62|104.52|49355
1645803390000|2022-02-25 15:36:30|104.7|104.64|104.7|104.62|104.7|104.64|104.68|104.62|3688
1645803400000|2022-02-25 15:36:40|104.68||104.68||104.7||104.68||0
1645803410000|2022-02-25 15:36:50|104.7|104.7|104.88|104.8|104.9|104.84|104.7|104.7|42529
1645803420000|2022-02-25 15:37:00|104.9|104.84|104.84|104.78|104.9|104.84|104.84|104.78|9727
1645803430000|2022-02-25 15:37:10|104.86|104.8|104.86|104.8|104.86|104.8|104.86|104.8|4550
1645803440000|2022-02-25 15:37:20|104.88||104.86||104.88||104.86||0
1645803450000|2022-02-25 15:37:30|104.88|104.82|104.86|104.8|104.88|104.82|104.86|104.8|8866
1645803460000|2022-02-25 15:37:40|104.84|104.78|104.88|104.82|104.9|104.82|104.84|104.78|15673
1645803470000|2022-02-25 15:37:50|104.9|104.84|104.86|104.82|104.9|104.84|104.86|104.78|12394
1645803480000|2022-02-25 15:38:00|||||||||9478
1645803490000|2022-02-25 15:38:10|104.84|104.8|104.82|104.72|104.84|104.8|104.82|104.72|24730
1645803500000|2022-02-25 15:38:20|104.8|104.7|104.68|104.6|104.8|104.72|104.68|104.6|27657
1645803510000|2022-02-25 15:38:30|104.66|104.58|104.62|104.54|104.66|104.62|104.62|104.52|30840
1645803520000|2022-02-25 15:38:40|104.56|104.52|104.56|104.5|104.56|104.52|104.56|104.5|11498
1645803530000|2022-02-25 15:38:50|||||||||3019
1645803540000|2022-02-25 15:39:00|104.54|104.48|104.56|104.48|104.58|104.5|104.54|104.46|50927
1645803550000|2022-02-25 15:39:10|104.58|104.52|104.66|104.58|104.68|104.62|104.58|104.52|20410
1645803560000|2022-02-25 15:39:20|104.64|104.62|104.64|104.56|104.64|104.62|104.64|104.56|6634
1645803570000|2022-02-25 15:39:30|104.68|104.58|104.68|104.6|104.7|104.66|104.64|104.58|9489
1645803580000|2022-02-25 15:39:40|104.66|104.62|104.7|104.64|104.72|104.64|104.66|104.6|18693
1645803590000|2022-02-25 15:39:50|104.68|104.62|104.68|104.62|104.7|104.64|104.66|104.62|12407
1645803600000|2022-02-25 15:40:00|104.7|104.64|104.86|104.78|104.92|104.8|104.68|104.64|9446
1645803610000|2022-02-25 15:40:10|104.9|104.8|104.88|104.82|104.9|104.82|104.88|104.8|600
1645803620000|2022-02-25 15:40:20|104.86|104.8|104.86|104.78|104.86|104.8|104.86|104.78|4971
1645803630000|2022-02-25 15:40:30|104.84|104.76|104.72|104.66|104.86|104.8|104.72|104.66|4706
1645803640000|2022-02-25 15:40:40|||||||||6635
1645803650000|2022-02-25 15:40:50|||||||||100
1645803660000|2022-02-25 15:41:00|104.7|104.64|104.8|104.76|104.84|104.78|104.7|104.62|24434
1645803670000|2022-02-25 15:41:10||104.72||104.76||104.76||104.72|13
1645803680000|2022-02-25 15:41:20|104.84|104.8|104.8|104.76|104.84|104.8|104.8|104.76|3797
1645803690000|2022-02-25 15:41:30|104.84|104.78|104.84|104.76|104.86|104.8|104.82|104.74|7121
1645803700000|2022-02-25 15:41:40|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|0
1645803720000|2022-02-25 15:42:00|104.84|104.76|104.82|104.74|104.84|104.76|104.8|104.7|14586
1645803730000|2022-02-25 15:42:10|104.84|104.76|104.84|104.76|104.84|104.76|104.84|104.76|1458
1645803740000|2022-02-25 15:42:20|104.86|104.8|105.06|104.98|105.08|105.02|104.86|104.8|19830
1645803750000|2022-02-25 15:42:30|105.08|105|105.16|105.08|105.18|105.1|105.08|105|8196
1645803760000|2022-02-25 15:42:40|105.18|105.1|105.16|105.12|105.2|105.12|105.06|105.02|24564
1645803770000|2022-02-25 15:42:50|105.14|105.08|105.1|105.04|105.18|105.12|105.06|105|30138
1645803780000|2022-02-25 15:43:00|105.14|105.06|105.32|105.24|105.38|105.26|105.12|105.06|22070
1645803790000|2022-02-25 15:43:10|105.3|105.22|105.3|105.22|105.32|105.24|105.24|105.18|7707
1645803800000|2022-02-25 15:43:20|105.28|105.2|105.28|105.18|105.3|105.26|105.24|105.16|10669
1645803810000|2022-02-25 15:43:30|105.26|105.22|105.3|105.22|105.3|105.26|105.26|105.22|9583
1645803820000|2022-02-25 15:43:40|||||||||1879
1645803830000|2022-02-25 15:43:50|105.28|105.24|105.32|105.24|105.32|105.24|105.28|105.18|36603
1645803840000|2022-02-25 15:44:00|105.34|105.26|105.38|105.3|105.56|105.44|105.34|105.26|26293
1645803850000|2022-02-25 15:44:10|105.42|105.34|105.4|105.32|105.42|105.34|105.4|105.3|22063
1645803860000|2022-02-25 15:44:20|105.38|105.3|105.3|105.24|105.38|105.3|105.3|105.24|40549
1645803870000|2022-02-25 15:44:30|||||||||3768
1645803880000|2022-02-25 15:44:40|105.32|105.26|105.3|105.24|105.32|105.28|105.3|105.24|13158
1645803890000|2022-02-25 15:44:50|105.32|105.26|105.34|105.26|105.4|105.28|105.3|105.26|16299
1645803900000|2022-02-25 15:45:00|||||||||479
1645803910000|2022-02-25 15:45:10|105.32|105.24|105.34|105.26|105.34|105.26|105.3|105.22|15739
1645803930000|2022-02-25 15:45:30|||||||||5000
1645803940000|2022-02-25 15:45:40|105.32|105.24|105.34|105.24|105.34|105.24|105.32|105.24|6059
1645803950000|2022-02-25 15:45:50|105.36|105.3|105.4|105.34|105.46|105.36|105.34|105.28|35876
1645803960000|2022-02-25 15:46:00|||||||||2093
1645803970000|2022-02-25 15:46:10|105.44|105.36|105.42|105.36|105.44|105.36|105.4|105.36|4002
1645803980000|2022-02-25 15:46:20|||||||||439
1645803990000|2022-02-25 15:46:30|105.44|105.34|105.42|105.38|105.44|105.38|105.42|105.34|13962
1645804010000|2022-02-25 15:46:50|105.44|105.4|105.42|105.38|105.44|105.4|105.42|105.38|17073
1645804020000|2022-02-25 15:47:00|105.38|105.36|105.38|105.34|105.4|105.36|105.38|105.28|11238
1645804030000|2022-02-25 15:47:10|105.4|105.36|105.44|105.38|105.48|105.4|105.4|105.36|24136
1645804040000|2022-02-25 15:47:20|105.42|105.36|105.4|105.36|105.42|105.38|105.4|105.34|7764
1645804050000|2022-02-25 15:47:30|105.36|105.34|105.32|105.28|105.36|105.34|105.32|105.28|11091
1645804060000|2022-02-25 15:47:40||105.26||105.26||105.26||105.26|1925
1645804070000|2022-02-25 15:47:50||105.3||105.3||105.3||105.3|4771
1645804080000|2022-02-25 15:48:00|105.3|105.26|105.3|105.26|105.34|105.26|105.3|105.26|5000
1645804090000|2022-02-25 15:48:10|105.34|105.28|105.38|105.3|105.38|105.36|105.3|105.26|35666
1645804100000|2022-02-25 15:48:20|||||||||855
1645804110000|2022-02-25 15:48:30|105.4|105.32|105.42|105.34|105.46|105.38|105.4|105.32|11603
1645804120000|2022-02-25 15:48:40|105.4|105.36|105.48|105.42|105.52|105.44|105.4|105.36|6485
1645804130000|2022-02-25 15:48:50|105.46|105.4|105.46|105.38|105.46|105.4|105.46|105.38|18646
1645804140000|2022-02-25 15:49:00|105.44|105.36|105.42|105.34|105.44|105.36|105.38|105.34|4797
1645804150000|2022-02-25 15:49:10|105.44|105.38|105.46|105.4|105.46|105.4|105.44|105.38|17135
1645804170000|2022-02-25 15:49:30|105.44|105.38|105.46|105.4|105.46|105.4|105.44|105.38|7280
1645804180000|2022-02-25 15:49:40|105.44|105.36|105.38|105.34|105.46|105.38|105.38|105.3|27870
1645804190000|2022-02-25 15:49:50|||||||||2213
1645804200000|2022-02-25 15:50:00|105.4|105.3|105.34|105.3|105.4|105.34|105.34|105.26|11776
1645804210000|2022-02-25 15:50:10|105.3|105.28|105.3|105.24|105.3|105.28|105.3|105.24|5624
1645804220000|2022-02-25 15:50:20|||||||||2574
1645804230000|2022-02-25 15:50:30|105.28|105.2|105.14|105.1|105.3|105.24|105.12|105|54558
1645804240000|2022-02-25 15:50:40|105.16|105.12|105.1|105.02|105.24|105.2|105.08|105|47966
1645804250000|2022-02-25 15:50:50|105.08|105|105.12|105.06|105.14|105.12|105.06|105|97836
1645804260000|2022-02-25 15:51:00|105.1|105.04|104.96|104.88|105.12|105.04|104.94|104.86|32900
1645804270000|2022-02-25 15:51:10|104.98|104.9|104.96|104.9|104.98|104.92|104.96|104.9|2187
1645804280000|2022-02-25 15:51:20|104.98|104.92|105.1|105.04|105.16|105.04|104.96|104.92|17394
1645804290000|2022-02-25 15:51:30|105.08|105.02|105.1|105.04|105.1|105.04|105.08|105.02|5548
1645804300000|2022-02-25 15:51:40|105.08|105.02|105.06|105|105.1|105.04|105.06|105|4241
1645804310000|2022-02-25 15:51:50||104.96||104.96||104.96||104.94|2973
1645804320000|2022-02-25 15:52:00|105.04|104.94|104.96|104.92|105.04|104.94|104.96|104.9|13800
1645804330000|2022-02-25 15:52:10|105|104.94|105.04|104.98|105.04|105|105|104.94|15499
1645804340000|2022-02-25 15:52:20|105.1|105|105.1|105.02|105.12|105.04|105.04|105|18579
1645804350000|2022-02-25 15:52:30|105.08|105|105.08|105|105.08|105|105.06|105|4089
1645804360000|2022-02-25 15:52:40|105.06|104.98|105.04|104.98|105.06|104.98|105.04|104.98|5729
1645804370000|2022-02-25 15:52:50|105.08|105|105.08|105|105.08|105.04|105.06|105|6922
1645804380000|2022-02-25 15:53:00|105.06||105.06||105.06||105.06||775
1645804390000|2022-02-25 15:53:10|105.04|104.98|105.04|105|105.04|105|105|104.92|23326
1645804400000|2022-02-25 15:53:20||104.98||104.98||104.98||104.98|5700
1645804410000|2022-02-25 15:53:30|105.02|104.94|105.04|105|105.06|105|105.02|104.92|18547
1645804420000|2022-02-25 15:53:40|105.06|104.98|105.04|105|105.06|105|105.04|104.98|16845
1645804430000|2022-02-25 15:53:50|105.06|105.02|105.04|104.98|105.1|105.06|105.04|104.94|24102
1645804440000|2022-02-25 15:54:00|105.02|104.94|105.02|104.92|105.04|104.94|105.02|104.92|3595
1645804450000|2022-02-25 15:54:10|105.04|104.94|105|104.92|105.04|104.96|105|104.92|7644
1645804460000|2022-02-25 15:54:20|105.04|104.94|105|104.92|105.04|104.94|104.98|104.92|9448
1645804470000|2022-02-25 15:54:30|104.98|104.94|104.98|104.92|104.98|104.94|104.98|104.92|2737
1645804480000|2022-02-25 15:54:40|104.96|104.9|104.96|104.92|104.98|104.92|104.96|104.9|18239
1645804490000|2022-02-25 15:54:50|104.94|104.9|104.92|104.84|104.94|104.9|104.92|104.84|11557
1645804500000|2022-02-25 15:55:00|104.9|104.8|104.86|104.8|104.9|104.84|104.86|104.8|8972
1645804510000|2022-02-25 15:55:10|104.88|104.82|104.84|104.78|104.9|104.82|104.82|104.78|62025
1645804520000|2022-02-25 15:55:20|104.8|104.76|104.86|104.82|104.9|104.86|104.8|104.76|35551
1645804530000|2022-02-25 15:55:30|104.84|104.8|104.86|104.8|104.86|104.8|104.84|104.8|6534
1645804540000|2022-02-25 15:55:40|104.88|104.82|104.86|104.8|104.9|104.82|104.86|104.8|11947
1645804550000|2022-02-25 15:55:50|104.88|104.86|104.86|104.8|104.9|104.86|104.86|104.8|11844
1645804560000|2022-02-25 15:56:00|104.84|104.78|104.7|104.64|104.84|104.78|104.7|104.64|40282
1645804570000|2022-02-25 15:56:10|104.72|104.66|104.74|104.68|104.78|104.72|104.7|104.66|29121
1645804580000|2022-02-25 15:56:20|104.72|104.66|104.72|104.64|104.72|104.68|104.68|104.64|10661
1645804600000|2022-02-25 15:56:40|104.7|104.62|104.6|104.54|104.7|104.62|104.6|104.5|47291
1645804610000|2022-02-25 15:56:50||104.56||104.54||104.56||104.54|5243
1645804620000|2022-02-25 15:57:00|104.62|104.56|104.64|104.6|104.72|104.64|104.62|104.56|47856
1645804630000|2022-02-25 15:57:10|104.66||104.64||104.66||104.64||2068
1645804640000|2022-02-25 15:57:20|104.66|104.58|104.66|104.6|104.68|104.62|104.66|104.58|5994
1645804650000|2022-02-25 15:57:30|104.64|104.58|104.66|104.58|104.66|104.58|104.64|104.58|3940
1645804660000|2022-02-25 15:57:40|104.62|104.54|104.58|104.5|104.66|104.62|104.58|104.5|34297
1645804670000|2022-02-25 15:57:50|104.62|104.52|104.62|104.56|104.64|104.58|104.58|104.52|6011
1645804680000|2022-02-25 15:58:00|104.64|104.58|104.7|104.62|104.72|104.62|104.64|104.58|19074
1645804690000|2022-02-25 15:58:10|104.72||104.72||104.72||104.72||0
1645804700000|2022-02-25 15:58:20|104.7|104.64|104.72|104.64|104.72|104.66|104.7|104.64|9146
1645804710000|2022-02-25 15:58:30|104.7|104.66|104.74|104.66|104.74|104.68|104.7|104.66|26406
1645804720000|2022-02-25 15:58:40|104.7|104.64|104.72|104.66|104.74|104.66|104.62|104.6|54728
1645804730000|2022-02-25 15:58:50|||||||||3740
1645804740000|2022-02-25 15:59:00|104.74|104.68|104.74|104.68|104.78|104.72|104.74|104.66|55165
1645804750000|2022-02-25 15:59:10|||||||||212
1645804760000|2022-02-25 15:59:20|104.76|104.7|104.62|104.52|104.76|104.7|104.62|104.52|49462
1645804770000|2022-02-25 15:59:30|104.58|104.5|104.52|104.44|104.58|104.52|104.44|104.34|69913
1645804780000|2022-02-25 15:59:40|104.5|104.42|104.52|104.48|104.52|104.48|104.46|104.4|15462
1645804790000|2022-02-25 15:59:50|104.54|104.46|104.54|104.48|104.54|104.48|104.54|104.46|4699
1645804800000|2022-02-25 16:00:00|104.56|104.5|104.54|104.44|104.58|104.54|104.46|104.42|45495
1645804810000|2022-02-25 16:00:10|104.58|104.46|104.58|104.52|104.58|104.52|104.58|104.46|7252
1645804820000|2022-02-25 16:00:20|104.6|104.56|104.58|104.5|104.6|104.56|104.56|104.46|22329
1645804830000|2022-02-25 16:00:30|104.6|104.52|104.6|104.52|104.66|104.58|104.58|104.5|31893
1645804840000|2022-02-25 16:00:40|104.62|104.5|104.6|104.52|104.62|104.56|104.6|104.5|31573
1645804850000|2022-02-25 16:00:50|104.58|104.5|104.58|104.5|104.58|104.5|104.58|104.5|6419
1645804860000|2022-02-25 16:01:00|104.6|104.52|104.6|104.5|104.62|104.56|104.58|104.5|28511
1645804870000|2022-02-25 16:01:10|104.58|104.54|104.5|104.46|104.58|104.54|104.5|104.46|52838
1645804880000|2022-02-25 16:01:20|104.52|104.44|104.52|104.46|104.52|104.46|104.52|104.44|13415
1645804890000|2022-02-25 16:01:30|104.5|104.44|104.5|104.42|104.5|104.44|104.46|104.42|4747
1645804900000|2022-02-25 16:01:40|104.48|104.4|104.44|104.38|104.48|104.4|104.36|104.28|43942
1645804910000|2022-02-25 16:01:50|104.48|104.4|104.46|104.38|104.48|104.42|104.44|104.36|9588
1645804920000|2022-02-25 16:02:00|104.42|104.36|104.46|104.38|104.5|104.42|104.42|104.32|56496
1645804930000|2022-02-25 16:02:10|104.44|104.36|104.44|104.36|104.44|104.36|104.44|104.36|4787
1645804940000|2022-02-25 16:02:20|104.42|104.34|104.4|104.3|104.42|104.34|104.4|104.3|4654
1645804950000|2022-02-25 16:02:30|104.42|104.34|104.5|104.44|104.5|104.44|104.42|104.3|32337
1645804960000|2022-02-25 16:02:40|104.52|104.48|104.56|104.48|104.58|104.52|104.5|104.44|18791
1645804970000|2022-02-25 16:02:50|104.54|104.52|104.52|104.44|104.58|104.52|104.5|104.44|11224
1645804980000|2022-02-25 16:03:00|104.5||104.5||104.52||104.5||16768
1645804990000|2022-02-25 16:03:10|104.52|104.46|104.42|104.38|104.54|104.46|104.42|104.38|35464
1645805000000|2022-02-25 16:03:20|104.4|104.36|104.32|104.24|104.42|104.36|104.28|104.24|21793
1645805010000|2022-02-25 16:03:30|104.34|104.26|104.32|104.26|104.34|104.26|104.32|104.24|1637
1645805020000|2022-02-25 16:03:40|104.34|104.3|104.32|104.24|104.42|104.34|104.3|104.24|22164
1645805030000|2022-02-25 16:03:50|104.3|104.22|104.3|104.24|104.32|104.24|104.26|104.18|30259
1645805040000|2022-02-25 16:04:00|104.28|104.22|104.26|104.2|104.28|104.22|104.22|104.18|9778
1645805050000|2022-02-25 16:04:10||104.18||104.2||104.2||104.18|0
1645805060000|2022-02-25 16:04:20|104.24|104.18|104.26|104.18|104.26|104.18|104.24|104.18|3739
1645805070000|2022-02-25 16:04:30|104.24|104.16|104.24|104.16|104.24|104.18|104.24|104.16|2947
1645805080000|2022-02-25 16:04:40|104.22|104.14|104.24|104.18|104.26|104.18|104.2|104.14|15360
1645805090000|2022-02-25 16:04:50|104.26|104.14|104.24|104.18|104.26|104.18|104.24|104.14|1421
1645805100000|2022-02-25 16:05:00|104.26|104.24|104.4|104.34|104.46|104.34|104.26|104.2|21666
1645805110000|2022-02-25 16:05:10|104.46|104.4|104.48|104.38|104.48|104.4|104.46|104.34|5578
1645805120000|2022-02-25 16:05:20|104.5|104.36|104.46|104.36|104.5|104.4|104.44|104.36|16587
1645805130000|2022-02-25 16:05:30|104.44|104.38|104.54|104.44|104.56|104.46|104.44|104.38|55036
1645805140000|2022-02-25 16:05:40|104.56|104.46|104.56|104.5|104.56|104.5|104.56|104.46|6823
1645805150000|2022-02-25 16:05:50|104.5|104.48|104.58|104.54|104.68|104.6|104.5|104.48|105953
1645805160000|2022-02-25 16:06:00|104.6|104.56|104.64|104.56|104.64|104.58|104.6|104.54|21063
1645805170000|2022-02-25 16:06:10|104.62|104.54|104.6|104.54|104.62|104.58|104.58|104.5|26912
1645805180000|2022-02-25 16:06:20|104.58|104.5|104.64|104.58|104.66|104.58|104.58|104.5|18526
1645805190000|2022-02-25 16:06:30|104.62|104.56|104.64|104.56|104.64|104.56|104.62|104.54|28204
1645805200000|2022-02-25 16:06:40|||||||||100
1645805210000|2022-02-25 16:06:50|104.62|104.58|104.62|104.58|104.62|104.58|104.62|104.58|1300
1645805220000|2022-02-25 16:07:00||104.56||104.56||104.6||104.56|4913
1645805230000|2022-02-25 16:07:10|104.6|104.54|104.58|104.5|104.64|104.54|104.56|104.5|37954
1645805240000|2022-02-25 16:07:20||104.52||104.52||104.52||104.52|2307
1645805250000|2022-02-25 16:07:30|104.56|104.5|104.54|104.48|104.56|104.5|104.52|104.44|10708
1645805260000|2022-02-25 16:07:40|104.52|104.46|104.52|104.44|104.52|104.46|104.52|104.44|4679
1645805270000|2022-02-25 16:07:50|104.54|104.46|104.54|104.46|104.54|104.46|104.54|104.46|4950
1645805280000|2022-02-25 16:08:00|104.56|104.48|104.62|104.56|104.66|104.58|104.54|104.46|46205
1645805290000|2022-02-25 16:08:10|104.6|104.54|104.58|104.5|104.62|104.6|104.58|104.5|28822
1645805300000|2022-02-25 16:08:20||104.52||104.52||104.52||104.52|2124
1645805310000|2022-02-25 16:08:30|104.6|104.54|104.6|104.54|104.6|104.54|104.6|104.54|17098
1645805320000|2022-02-25 16:08:40|104.64|104.56|104.6|104.56|104.66|104.56|104.6|104.56|6917
1645805330000|2022-02-25 16:08:50|104.56|104.54|104.6|104.54|104.64|104.58|104.56|104.54|21895
1645805340000|2022-02-25 16:09:00|104.62|104.56|104.6|104.54|104.62|104.56|104.6|104.54|8795
1645805350000|2022-02-25 16:09:10|104.62|104.56|104.6|104.54|104.62|104.56|104.6|104.54|10536
1645805360000|2022-02-25 16:09:20|104.62|104.6|104.6|104.54|104.66|104.6|104.6|104.54|14285
1645805370000|2022-02-25 16:09:30|104.58|104.52|104.6|104.52|104.6|104.54|104.58|104.52|15544
1645805380000|2022-02-25 16:09:40|||||||||9678
1645805390000|2022-02-25 16:09:50|104.58|104.5|104.6|104.52|104.6|104.56|104.58|104.5|9475
1645805400000|2022-02-25 16:10:00|||||||||9503
1645805410000|2022-02-25 16:10:10|104.58|104.56|104.62|104.58|104.64|104.6|104.58|104.54|33358
1645805420000|2022-02-25 16:10:20|104.64|104.6|104.64|104.6|104.64|104.6|104.62|104.6|7752
1645805430000|2022-02-25 16:10:30|104.68|104.62|104.68|104.6|104.7|104.64|104.64|104.58|9675
1645805440000|2022-02-25 16:10:40|||||||||2000
1645805450000|2022-02-25 16:10:50|104.66|104.62|104.66|104.6|104.68|104.62|104.66|104.6|5597
1645805460000|2022-02-25 16:11:00|||||||||7310
1645805470000|2022-02-25 16:11:10|104.68|104.62|104.66|104.6|104.68|104.62|104.64|104.58|36156
1645805480000|2022-02-25 16:11:20|104.68|104.62|104.66|104.6|104.68|104.66|104.66|104.6|14740
1645805490000|2022-02-25 16:11:30|104.68|104.62|104.7|104.66|104.72|104.66|104.66|104.62|32554
1645805500000|2022-02-25 16:11:40|104.68|104.68|104.76|104.68|104.8|104.76|104.68|104.66|42142
1645805510000|2022-02-25 16:11:50|104.78|104.7|104.8|104.76|104.82|104.76|104.76|104.7|43046
1645805520000|2022-02-25 16:12:00|104.82|104.72|104.94|104.84|104.96|104.86|104.8|104.72|68268
1645805530000|2022-02-25 16:12:10||104.86||104.86||104.86||104.84|6
1645805540000|2022-02-25 16:12:20||104.88||104.88||104.88||104.88|0
1645805550000|2022-02-25 16:12:30|104.92|104.84|104.9|104.82|104.92|104.86|104.86|104.82|24246
1645805560000|2022-02-25 16:12:40|104.86|104.8|104.76|104.72|104.86|104.8|104.76|104.72|62385
1645805570000|2022-02-25 16:12:50|104.78||104.76||104.78||104.76||8872
1645805580000|2022-02-25 16:13:00|104.78||104.76||104.78||104.76||2442
1645805590000|2022-02-25 16:13:10|104.74|104.68|104.74|104.68|104.76|104.7|104.74|104.68|3189
1645805600000|2022-02-25 16:13:20|104.68|104.7|104.74|104.68|104.76|104.7|104.68|104.66|32076
1645805610000|2022-02-25 16:13:30|104.76|104.7|104.76|104.7|104.78|104.72|104.76|104.7|14702
1645805620000|2022-02-25 16:13:40|104.74|104.68|104.74|104.7|104.74|104.7|104.74|104.68|11412
1645805630000|2022-02-25 16:13:50|104.72|104.68|104.72|104.66|104.72|104.68|104.72|104.66|5100
1645805640000|2022-02-25 16:14:00|104.76|104.68|104.78|104.7|104.78|104.74|104.72|104.68|12059
1645805650000|2022-02-25 16:14:10|104.76|104.68|104.76|104.7|104.78|104.7|104.76|104.68|2366
1645805660000|2022-02-25 16:14:20|104.74|104.68|104.78|104.68|104.78|104.68|104.74|104.66|26131
1645805670000|2022-02-25 16:14:30|104.76|104.7|104.76|104.72|104.78|104.72|104.74|104.68|21572
1645805680000|2022-02-25 16:14:40|104.78|104.7|104.78|104.72|104.78|104.74|104.76|104.68|11917
1645805690000|2022-02-25 16:14:50|104.8|104.74|104.78|104.74|104.8|104.74|104.78|104.72|2793
1645805700000|2022-02-25 16:15:00|104.8|104.76|104.8|104.74|104.8|104.76|104.78|104.74|7506
1645805710000|2022-02-25 16:15:10|104.82|104.8|104.86|104.76|104.86|104.8|104.8|104.76|2945
1645805720000|2022-02-25 16:15:20|104.9|104.78|104.94|104.86|104.94|104.86|104.9|104.78|4274
1645805730000|2022-02-25 16:15:30|104.96|104.88|104.98|104.94|105|104.96|104.9|104.86|16479
1645805740000|2022-02-25 16:15:40|105.02|104.96|105.02|104.96|105.02|104.96|104.98|104.94|26224
1645805750000|2022-02-25 16:15:50|105.04|104.98|105.06|105.02|105.1|105.02|105.04|104.98|5234
1645805760000|2022-02-25 16:16:00|105.08|105.04|105.1|105.06|105.14|105.08|105.06|105.04|8560
1645805770000|2022-02-25 16:16:10|105.12|105.08|105.14|105.08|105.22|105.1|105.12|105.06|8617
1645805780000|2022-02-25 16:16:20||105.1||105.1||105.1||105.1|1222
1645805790000|2022-02-25 16:16:30|105.16|105.12|105.28|105.2|105.32|105.22|105.16|105.1|33776
1645805800000|2022-02-25 16:16:40|105.3|105.22|105.28|105.22|105.32|105.26|105.28|105.22|9975
1645805810000|2022-02-25 16:16:50|105.26|105.24|105.24|105.18|105.28|105.24|105.24|105.18|24471
1645805820000|2022-02-25 16:17:00|105.26|105.2|105.32|105.22|105.36|105.26|105.26|105.2|24530
1645805830000|2022-02-25 16:17:10|105.3|105.24|105.28|105.24|105.3|105.24|105.28|105.24|11264
1645805840000|2022-02-25 16:17:20|105.32|105.26|105.28|105.24|105.34|105.26|105.28|105.24|10534
1645805850000|2022-02-25 16:17:30|105.32|105.26|105.32|105.24|105.32|105.28|105.28|105.22|29857
1645805860000|2022-02-25 16:17:40|105.34|105.26|105.38|105.28|105.44|105.36|105.32|105.26|53886
1645805870000|2022-02-25 16:17:50|105.36|105.3|105.32|105.22|105.36|105.3|105.3|105.22|11608
1645805880000|2022-02-25 16:18:00||105.26||105.26||105.26||105.26|0
1645805890000|2022-02-25 16:18:10|105.3||105.3||105.32||105.3||10475
1645805900000|2022-02-25 16:18:20|105.28|105.24|105.26|105.24|105.28|105.26|105.26|105.22|10007
1645805910000|2022-02-25 16:18:30|105.28|105.22|105.28|105.22|105.3|105.22|105.26|105.22|36986
1645805920000|2022-02-25 16:18:40|||||||||21078
1645805930000|2022-02-25 16:18:50|105.26|105.2|105.26|105.18|105.26|105.2|105.24|105.18|13176
1645805940000|2022-02-25 16:19:00|105.28|105.22|105.28|105.22|105.28|105.22|105.28|105.22|12534
1645805960000|2022-02-25 16:19:20|105.3|105.26|105.3|105.26|105.3|105.28|105.3|105.24|10320
1645805970000|2022-02-25 16:19:30|105.34|105.24|105.3|105.24|105.34|105.24|105.3|105.22|9543
1645805980000|2022-02-25 16:19:40|||||||||6326
1645805990000|2022-02-25 16:19:50|105.34|105.26|105.36|105.24|105.36|105.26|105.34|105.24|10005
1645806000000|2022-02-25 16:20:00|105.32|105.26|105.3|105.26|105.36|105.28|105.3|105.24|5474
1645806010000|2022-02-25 16:20:10|105.34|105.28|105.32|105.28|105.36|105.28|105.32|105.28|10183
1645806020000|2022-02-25 16:20:20|105.36|105.32|105.36|105.32|105.36|105.32|105.36|105.3|4518
1645806030000|2022-02-25 16:20:30|105.38|105.36|105.46|105.38|105.46|105.38|105.38|105.34|58921
1645806040000|2022-02-25 16:20:40|105.4|105.4|105.4|105.34|105.46|105.4|105.4|105.34|10056
1645806050000|2022-02-25 16:20:50||105.36||105.36||105.36||105.36|0
1645806060000|2022-02-25 16:21:00|||||||||22482
1645806070000|2022-02-25 16:21:10|105.42||105.4||105.42||105.4||44
1645806080000|2022-02-25 16:21:20|105.42|105.38|105.4|105.38|105.42|105.38|105.38|105.36|17548
1645806090000|2022-02-25 16:21:30|105.42||105.42||105.42||105.4||8415
1645806100000|2022-02-25 16:21:40|105.44|105.4|105.44|105.4|105.46|105.4|105.44|105.38|23048
1645806110000|2022-02-25 16:21:50|105.46|105.44|105.44|105.42|105.46|105.44|105.42|105.4|41978
1645806120000|2022-02-25 16:22:00|105.42|105.4|105.44|105.38|105.46|105.42|105.42|105.38|40943
1645806140000|2022-02-25 16:22:20|||||||||3096
1645806150000|2022-02-25 16:22:30|105.42|105.4|105.36|105.3|105.42|105.4|105.34|105.3|62391
1645806160000|2022-02-25 16:22:40|105.34|105.26|105.34|105.24|105.34|105.3|105.3|105.22|19886
1645806170000|2022-02-25 16:22:50|105.36|105.26|105.34|105.26|105.36|105.3|105.32|105.24|36993
1645806180000|2022-02-25 16:23:00|105.36|105.28|105.42|105.32|105.42|105.34|105.34|105.28|39399
1645806190000|2022-02-25 16:23:10|105.4||105.38||105.42||105.38||8500
1645806200000|2022-02-25 16:23:20|105.42|105.36|105.42|105.34|105.44|105.4|105.4|105.32|4808
1645806210000|2022-02-25 16:23:30|105.38|105.32|105.42|105.32|105.42|105.32|105.38|105.3|8850
1645806220000|2022-02-25 16:23:40|105.38|105.3|105.36|105.32|105.42|105.32|105.32|105.3|31242
1645806230000|2022-02-25 16:23:50|105.38||105.38||105.38||105.38||5808
1645806240000|2022-02-25 16:24:00|105.36|105.3|105.36|105.3|105.38|105.3|105.36|105.3|5869
1645806250000|2022-02-25 16:24:10|105.38|105.32|105.38|105.32|105.38|105.36|105.36|105.3|4161
1645806260000|2022-02-25 16:24:20|105.4|105.3|105.38|105.34|105.44|105.36|105.38|105.3|5922
1645806270000|2022-02-25 16:24:30|105.36|105.32|105.34|105.3|105.38|105.32|105.34|105.3|77644
1645806280000|2022-02-25 16:24:40|105.32|105.32|105.46|105.4|105.5|105.46|105.32|105.32|54600
1645806290000|2022-02-25 16:24:50|105.44|105.38|105.38|105.32|105.44|105.38|105.38|105.32|18043
1645806300000|2022-02-25 16:25:00|105.36|105.3|105.38|105.32|105.42|105.36|105.36|105.3|10800
1645806310000|2022-02-25 16:25:10|105.42||105.38||105.42||105.38||11849
1645806320000|2022-02-25 16:25:20|105.36|105.3|105.38|105.32|105.38|105.32|105.36|105.3|39705
1645806330000|2022-02-25 16:25:30|105.36|105.3|105.36|105.3|105.36|105.3|105.36|105.3|5682
1645806340000|2022-02-25 16:25:40||105.34||105.34||105.34||105.34|16541
1645806350000|2022-02-25 16:25:50|||||||||24274
1645806360000|2022-02-25 16:26:00|||||||||26827
1645806370000|2022-02-25 16:26:10|105.38||105.38||105.38||105.36||7586
1645806380000|2022-02-25 16:26:20|105.4|105.36|105.46|105.4|105.46|105.4|105.38|105.36|25384
1645806390000|2022-02-25 16:26:30||105.42||105.42||105.42||105.42|0
1645806400000|2022-02-25 16:26:40|105.44|105.44|105.46|105.42|105.46|105.44|105.44|105.42|18999
1645806410000|2022-02-25 16:26:50|105.48|105.44|105.46|105.44|105.48|105.44|105.46|105.42|24360
1645806420000|2022-02-25 16:27:00|105.44|105.42|105.5|105.42|105.56|105.44|105.44|105.42|80597
1645806430000|2022-02-25 16:27:10|105.48|105.44|105.5|105.46|105.52|105.46|105.48|105.44|16143
1645806440000|2022-02-25 16:27:20|105.54|105.48|105.58|105.54|105.62|105.56|105.5|105.48|13691
1645806450000|2022-02-25 16:27:30|105.54|105.52|105.54|105.52|105.58|105.52|105.52|105.48|50774
1645806460000|2022-02-25 16:27:40|105.52|105.5|105.54|105.48|105.54|105.5|105.44|105.42|117048
1645806470000|2022-02-25 16:27:50|105.52|105.46|105.52|105.46|105.54|105.48|105.52|105.46|13450
1645806480000|2022-02-25 16:28:00|105.5|105.44|105.46|105.42|105.5|105.44|105.42|105.4|32329
1645806490000|2022-02-25 16:28:10|105.44||105.46||105.48||105.44||7978
1645806500000|2022-02-25 16:28:20|105.44|105.4|105.44|105.4|105.44|105.42|105.44|105.4|72255
1645806510000|2022-02-25 16:28:30||105.42||105.4||105.42||105.4|10285
1645806520000|2022-02-25 16:28:40|105.42|105.36|105.42|105.38|105.44|105.4|105.4|105.34|10476
1645806530000|2022-02-25 16:28:50|105.44|105.4|105.44|105.4|105.44|105.4|105.44|105.38|30825
1645806540000|2022-02-25 16:29:00|105.42|105.38|105.42|105.38|105.42|105.4|105.42|105.38|37655
1645806550000|2022-02-25 16:29:10|105.46|105.4|105.42|105.36|105.48|105.4|105.38|105.36|65258
1645806560000|2022-02-25 16:29:20|105.4||105.4||105.4||105.4||11749
1645806570000|2022-02-25 16:29:30|105.38|105.32|105.38|105.28|105.44|105.36|105.38|105.28|26791
1645806580000|2022-02-25 16:29:40||105.3||105.3||105.36||105.28|4072
1645806590000|2022-02-25 16:29:50|105.36|105.28|105.34|105.26|105.42|105.34|105.32|105.26|25326
1646035210000|2022-02-28 08:00:10|104.56|104.36|103.08|102.82|104.56|104.36|103.02|102.4|115604
1646035220000|2022-02-28 08:00:20|103.06|102.8|102.8|102.34|103.06|102.8|102.52|102.3|64362
1646035230000|2022-02-28 08:00:30|102.78|102.36|101.9|101.5|102.78|102.54|101.9|101|146572
1646035240000|2022-02-28 08:00:40|101.88|101.52|103.62|102.94|104.9|102.94|101.82|101.52|258346
1646035250000|2022-02-28 08:00:50|103.58|102.96|102.3|101.92|103.58|103|102.3|101.7|15797
1646035260000|2022-02-28 08:01:00|102.44|101.96|102.4|102.04|102.44|102.1|102.16|101.72|61327
1646035270000|2022-02-28 08:01:10|102.38|101.74|103.36|103.02|103.6|103.02|102.22|101.54|12322
1646035280000|2022-02-28 08:01:20|103.64|103.22|102.94|102.48|103.72|103.24|102.86|101.98|456471
1646035290000|2022-02-28 08:01:30|102.96|102.5|103.14|102.74|103.7|103.02|102.84|102.38|227858
1646035300000|2022-02-28 08:01:40|||||||||24286
1646035310000|2022-02-28 08:01:50|103.16|102.82|103.4|103.06|103.52|103.12|103.16|102.66|21151
1646035320000|2022-02-28 08:02:00|103.52|103.08|104.18|103.68|104.3|103.8|103.52|103.08|10431
1646035330000|2022-02-28 08:02:10|104.16|103.72|103.64|103.22|104.16|103.72|103.64|103.04|34093
1646035340000|2022-02-28 08:02:20|103.62||103.6||103.62||103.6||15256
1646035350000|2022-02-28 08:02:30|||||||||28823
1646035360000|2022-02-28 08:02:40|||||||||11330
1646035370000|2022-02-28 08:02:50|103.58|103.12|103.6|103.4|103.6|103.4|103.54|103.12|21339
1646035380000|2022-02-28 08:03:00|103.76|103.42|104.06|103.7|104.16|103.7|103.76|103.4|24402
1646035390000|2022-02-28 08:03:10|104.16|103.72|104.06|103.72|104.16|103.72|104.04|103.72|7472
1646035400000|2022-02-28 08:03:20|104.16|103.74|103.96|103.66|104.78|104.22|103.86|103.04|43488
1646035410000|2022-02-28 08:03:30|104.08|103.68|104.42|103.96|104.88|104.02|104.08|103.5|5645
1646035420000|2022-02-28 08:03:40|104.32|103.9|104.24|103.9|104.32|103.9|104.24|103.9|28455
1646035430000|2022-02-28 08:03:50||103.92||103.92||103.92||103.92|18543
1646035440000|2022-02-28 08:04:00|104.4|103.94|104.4|103.94|104.44|104.08|104.3|103.92|31366
1646035450000|2022-02-28 08:04:10|104.28|103.96|104.42|104.02|104.44|104.26|104.26|103.96|25158
1646035460000|2022-02-28 08:04:20|104.26|104|104.22|103.8|104.26|104|104.22|103.78|28576
1646035470000|2022-02-28 08:04:30|104.2|103.82|104.18|103.8|104.2|103.88|104.18|103.8|13892
1646035480000|2022-02-28 08:04:40|104.16||104.14||104.16||104.14||21546
1646035490000|2022-02-28 08:04:50|104.12|103.82|104.12|103.8|104.14|103.82|104.1|103.8|12901
1646035500000|2022-02-28 08:05:00|104.1|103.64|103.92|103.5|104.12|103.68|103.9|103.48|41482
1646035510000|2022-02-28 08:05:10||103.52||103.54||103.54||103.52|17390
1646035520000|2022-02-28 08:05:20|103.9|103.68|103.98|103.84|104.04|103.98|103.9|103.54|11423
1646035530000|2022-02-28 08:05:30|103.96|103.78|103.82|103.54|103.96|103.78|103.82|103.52|128822
1646035540000|2022-02-28 08:05:40|103.8|103.56|103.9|103.66|104.1|103.84|103.8|103.52|188299
1646035550000|2022-02-28 08:05:50|103.98|103.68|104.36|103.96|104.9|104.2|103.98|103.6|17686
1646035560000|2022-02-28 08:06:00|104.34|103.98|104.32|103.9|104.34|104.04|104.32|103.88|10140
1646035570000|2022-02-28 08:06:10|104.36|103.92|104.16|103.96|104.36|104.1|104.16|103.9|25583
1646035580000|2022-02-28 08:06:20|104.12||104.12||104.12||104.12||3866
1646035590000|2022-02-28 08:06:30|104.08|103.9|104|103.82|104.12|103.9|103.98|103.54|5257
1646035600000|2022-02-28 08:06:40|103.98|103.62|103.8|103.6|103.98|103.62|103.8|103.52|1962
1646035610000|2022-02-28 08:06:50|||||||||10903
1646035620000|2022-02-28 08:07:00|103.78|103.48|103.72|103.48|103.78|103.48|103.72|103.48|398
1646035630000|2022-02-28 08:07:10|103.7||103.66||103.72||103.66||1516
1646035640000|2022-02-28 08:07:20|||||||||36526
1646035650000|2022-02-28 08:07:30|103.64|103.52|103.64|103.44|103.72|103.56|103.64|103.44|11135
1646035660000|2022-02-28 08:07:40|103.62||103.54||103.62||103.54||15806
1646035670000|2022-02-28 08:07:50|103.52|103.38|103.2|103.04|103.52|103.38|103.2|103|9113
1646035680000|2022-02-28 08:08:00|103.18|103|103.12|103|103.3|103.06|103.04|103|36850
1646035690000|2022-02-28 08:08:10|103.14|103.02|104.06|103.8|104.12|103.86|103.14|103.02|16157
1646035700000|2022-02-28 08:08:20|104.12|103.82|103.94|103.74|104.12|103.88|103.9|103.72|16444
1646035710000|2022-02-28 08:08:30|103.92|103.72|104.12|104|104.12|104.02|103.92|103.62|16631
1646035720000|2022-02-28 08:08:40|104.1|103.86|104.1|103.92|104.16|104.02|104.06|103.78|61702
1646035730000|2022-02-28 08:08:50|104.08|103.86|104.32|104|104.56|104.14|104.08|103.86|11040
1646035740000|2022-02-28 08:09:00|104.44|104.04|104.46|104.14|104.58|104.26|104.3|104.02|28059
1646035750000|2022-02-28 08:09:10|104.44|104.1|104.22|103.94|104.44|104.1|104|103.84|14176
1646035760000|2022-02-28 08:09:20|104.2|103.96|104.5|104.3|104.74|104.44|104.18|103.96|12585
1646035770000|2022-02-28 08:09:30|104.48||104.46||104.48||104.46||0
1646035780000|2022-02-28 08:09:40|104.44|104.14|103.94|103.8|104.48|104.3|103.94|103.64|43798
1646035790000|2022-02-28 08:09:50|103.92|103.82|103.48|103.14|103.92|103.82|103.48|103.12|34719
1646035800000|2022-02-28 08:10:00|103.46|103.28|103.66|103.48|103.8|103.48|103.44|103.28|20341
1646035810000|2022-02-28 08:10:10|103.64|103.5|103.86|103.62|103.94|103.72|103.64|103.5|55642
1646035820000|2022-02-28 08:10:20|103.84|103.54|103.72|103.54|103.84|103.56|103.68|103.52|43827
1646035830000|2022-02-28 08:10:30|103.7|103.56|103.68|103.56|103.72|103.64|103.64|103.52|18012
1646035840000|2022-02-28 08:10:40|103.66|103.54|103.76|103.58|103.94|103.66|103.64|103.54|14612
1646035850000|2022-02-28 08:10:50|103.74|103.6|103.8|103.6|103.8|103.6|103.72|103.6|2059
1646035860000|2022-02-28 08:11:00|103.78|103.54|103.58|103.34|103.8|103.58|103.34|103.12|52878
1646035870000|2022-02-28 08:11:10|103.56|103.36|103.36|103.16|103.56|103.36|103.18|103|87307
1646035880000|2022-02-28 08:11:20|103.38|103.2|103.48|103.24|103.66|103.36|103.32|103.12|140606
1646035890000|2022-02-28 08:11:30|103.46|103.34|103.26|103.1|103.54|103.44|103.26|103.08|11043
1646035900000|2022-02-28 08:11:40|103.24|103.12|103.3|103.14|103.32|103.14|103.22|103.12|14920
1646035910000|2022-02-28 08:11:50|103.28|103.12|103.4|103.18|103.46|103.22|103.26|103.06|20073
1646035920000|2022-02-28 08:12:00|103.38||103.38||103.42||103.38||169
1646035930000|2022-02-28 08:12:10|103.42|103.26|103.2|103|103.62|103.4|103.2|103|89379
1646035940000|2022-02-28 08:12:20|103.24|103.02|103.22|103.02|103.42|103.06|103.14|103.02|40823
1646035950000|2022-02-28 08:12:30|103.24|103.06|103.38|103.16|103.44|103.26|103.24|103.06|15466
1646035960000|2022-02-28 08:12:40|103.36|103.1|103.2|103.02|103.36|103.16|103.1|103.02|29524
1646035970000|2022-02-28 08:12:50|103.18|103|102.98|102.84|103.3|103.02|102.98|102.84|69425
1646035980000|2022-02-28 08:13:00|103.04|102.86|103.22|103.1|103.24|103.1|103.02|102.84|34790
1646035990000|2022-02-28 08:13:10|103.26|103.2|103.24|103.08|103.26|103.2|103.22|103.08|20659
1646036000000|2022-02-28 08:13:20|103.26|103.1|103.3|103.14|103.3|103.14|103.26|103.1|10483
1646036010000|2022-02-28 08:13:30|103.34|103.16|103.64|103.4|103.76|103.48|103.34|103.16|39124
1646036020000|2022-02-28 08:13:40|103.68|103.42|103.5|103.4|103.68|103.46|103.48|103.28|2431
1646036030000|2022-02-28 08:13:50|103.48|103.34|103.34|103.18|103.48|103.34|103.3|103|13739
1646036040000|2022-02-28 08:14:00|103.32|103.08|103.32|103.2|103.32|103.2|103.26|103.08|4188
1646036050000|2022-02-28 08:14:10|103.34|103.22|103.38|103.26|103.5|103.26|103.34|103.22|8089
1646036060000|2022-02-28 08:14:20|103.36|103.16|103.06|102.88|103.38|103.26|103.06|102.84|23533
1646036070000|2022-02-28 08:14:30|103.02|102.84|103.2|103.12|103.24|103.12|102.94|102.78|83247
1646036080000|2022-02-28 08:14:40|103.28|103.14|103.5|103.32|103.52|103.32|103.28|103.14|5114
1646036090000|2022-02-28 08:14:50|103.56|103.34|103.78|103.6|103.84|103.6|103.54|103.34|6745
1646036100000|2022-02-28 08:15:00|103.84|103.64|103.88|103.72|103.92|103.72|103.82|103.6|9760
1646036110000|2022-02-28 08:15:10||103.74||103.74||103.74||103.74|28
1646036120000|2022-02-28 08:15:20|103.9|103.78|103.76|103.58|104.18|103.9|103.7|103.46|67396
1646036130000|2022-02-28 08:15:30|103.78|103.6|104.12|103.9|104.18|103.9|103.78|103.6|11379
1646036140000|2022-02-28 08:15:40||103.92||103.92||103.92||103.92|45
1646036150000|2022-02-28 08:15:50|104.18|104|104.2|104.02|104.22|104.02|104.18|104|20800
1646036160000|2022-02-28 08:16:00|104.18|104|104.12|103.92|104.18|104|104.12|103.92|11868
1646036170000|2022-02-28 08:16:10|104.06|103.84|104.06|103.92|104.1|103.92|103.98|103.78|11338
1646036180000|2022-02-28 08:16:20|||||||||64651
1646036190000|2022-02-28 08:16:30|104.04|103.78|104.2|103.94|104.22|103.94|103.86|103.6|2738
1646036200000|2022-02-28 08:16:40|104.22|103.96|104.26|103.98|104.26|103.98|104.22|103.96|6745
1646036210000|2022-02-28 08:16:50|104.16|103.96|104|103.74|104.28|104.02|103.9|103.7|10571
1646036220000|2022-02-28 08:17:00|103.9|103.72|103.92|103.72|103.98|103.72|103.86|103.62|9196
1646036230000|2022-02-28 08:17:10|||||||||20000
1646036240000|2022-02-28 08:17:20|103.98|103.74|104.52|104.36|104.56|104.36|103.98|103.74|26846
1646036250000|2022-02-28 08:17:30|104.5|104.38|104.5|104.38|104.74|104.46|104.5|104.34|40121
1646036260000|2022-02-28 08:17:40|104.48|104.4|104.12|103.9|104.48|104.4|104.12|103.86|26356
1646036270000|2022-02-28 08:17:50|104.1|103.92|104.08|103.94|104.14|103.94|104.08|103.92|15335
1646036280000|2022-02-28 08:18:00|104.1|103.96|104.18|104.02|104.28|104.02|104.1|103.96|10205
1646036290000|2022-02-28 08:18:10|104.12|103.96|104.06|103.94|104.18|103.96|104.06|103.94|0
1646036300000|2022-02-28 08:18:20|104.18|103.96|104.18|103.98|104.26|104.02|104.18|103.96|2921
1646036310000|2022-02-28 08:18:30|104.24|104|104.62|104.44|104.8|104.46|104.24|104|29013
1646036320000|2022-02-28 08:18:40|104.58|104.46|104.62|104.52|104.78|104.54|104.58|104.36|24918
1646036330000|2022-02-28 08:18:50|||||||||293
1646036340000|2022-02-28 08:19:00|104.58|104.46|104.26|104.12|104.62|104.52|104.26|104.12|23453
1646036350000|2022-02-28 08:19:10|104.24|104.14|104.24|104.14|104.24|104.16|104.24|104.14|226
1646036360000|2022-02-28 08:19:20|||||||||3000
1646036370000|2022-02-28 08:19:30|104.26|104.12|104.36|104.26|104.5|104.26|104.26|104.1|16663
1646036380000|2022-02-28 08:19:40|104.34|104.2|104.26|104.12|104.38|104.26|104.26|104.04|20263
1646036390000|2022-02-28 08:19:50|104.34|104.14|104.42|104.28|104.52|104.34|104.34|104.14|8574
1646036400000|2022-02-28 08:20:00|||||||||15271
1646036410000|2022-02-28 08:20:10|104.4|104.26|104.38|104.28|104.42|104.28|104.38|104.2|34292
1646036420000|2022-02-28 08:20:20|||||||||5008
1646036430000|2022-02-28 08:20:30|104.42|104.3|104.42|104.32|104.42|104.32|104.42|104.3|7620
1646036440000|2022-02-28 08:20:40|104.38|104.24|104.38|104.32|104.38|104.32|104.38|104.24|2113
1646036450000|2022-02-28 08:20:50|104.42|104.34|104.6|104.48|104.62|104.48|104.42|104.34|36065
1646036460000|2022-02-28 08:21:00|104.58|104.42|104.22|104.04|104.58|104.48|104.22|104|17596
1646036470000|2022-02-28 08:21:10|104.26|103.98|104.06|103.88|104.34|104.1|104.06|103.84|40777
1646036480000|2022-02-28 08:21:20|104.04|103.86|104.04|103.96|104.06|103.96|104.02|103.86|3968
1646036490000|2022-02-28 08:21:30|104.02|103.86|104|103.78|104.04|103.96|103.92|103.72|7432
1646036500000|2022-02-28 08:21:40|103.92|103.8|104|103.82|104|103.82|103.86|103.72|1623
1646036510000|2022-02-28 08:21:50|103.92|103.72|103.88|103.74|103.92|103.74|103.82|103.72|807
1646036530000|2022-02-28 08:22:10|103.86|103.72|104.02|103.9|104.12|103.92|103.84|103.72|3329
1646036540000|2022-02-28 08:22:20|104.06|103.94|104.3|104.08|104.32|104.08|104.04|103.94|39361
1646036550000|2022-02-28 08:22:30|104.32|104.1|104.26|104.12|104.36|104.24|104.18|104.1|32927
1646036560000|2022-02-28 08:22:40|104.3|104.14|104.58|104.38|104.66|104.54|104.3|104.14|18765
1646036570000|2022-02-28 08:22:50|104.56|104.36|104.34|104.16|104.56|104.36|104.34|104.1|1073
1646036580000|2022-02-28 08:23:00|104.32|104.12|104.34|104.14|104.34|104.14|104.3|104.04|50
1646036590000|2022-02-28 08:23:10|104.4|104.16|104.52|104.32|104.52|104.32|104.4|104.16|3153
1646036600000|2022-02-28 08:23:20|104.54|104.34|104.54|104.34|104.54|104.34|104.54|104.34|0
1646036610000|2022-02-28 08:23:30|104.52|104.32|104.4|104.2|104.54|104.36|104.28|104.1|19130
1646036620000|2022-02-28 08:23:40|104.38|104.16|104.38|104.18|104.4|104.2|104.28|104.1|15221
1646036630000|2022-02-28 08:23:50|104.3|104.2|104.38|104.24|104.38|104.24|104.3|104.2|150
1646036640000|2022-02-28 08:24:00|104.4|104.28|104.62|104.5|104.64|104.6|104.4|104.24|19249
1646036650000|2022-02-28 08:24:10|104.64|104.52|104.62|104.52|104.64|104.52|104.6|104.5|7784
1646036670000|2022-02-28 08:24:30||104.54||104.54||104.54||104.54|2913
1646036700000|2022-02-28 08:25:00|104.64|104.56|104.86|104.66|104.9|104.72|104.64|104.56|39563
1646036710000|2022-02-28 08:25:10|104.88|104.68|104.9|104.72|104.9|104.76|104.86|104.68|5207
1646036720000|2022-02-28 08:25:20|104.84|104.74|104.9|104.78|104.9|104.78|104.84|104.72|28616
1646036730000|2022-02-28 08:25:30|104.98|104.82|105.04|104.84|105.12|104.92|104.98|104.8|3832
1646036740000|2022-02-28 08:25:40|105.06|104.92|105.1|104.94|105.12|104.96|105.06|104.86|22438
1646036750000|2022-02-28 08:25:50|105.08|104.88|105|104.84|105.08|104.94|105|104.8|5151
1646036760000|2022-02-28 08:26:00|104.96|104.86|104.98|104.86|105|104.86|104.96|104.86|23667
1646036770000|2022-02-28 08:26:10|105|104.98|104.92|104.74|105|104.98|104.9|104.72|30433
1646036780000|2022-02-28 08:26:20|104.9|104.84|105.02|104.82|105.06|104.88|104.9|104.78|2763
1646036790000|2022-02-28 08:26:30|105.04|104.9|105.02|104.96|105.1|104.98|105.02|104.9|15241
1646036800000|2022-02-28 08:26:40|105|104.92|105|104.92|105.02|104.96|105|104.92|3805
1646036810000|2022-02-28 08:26:50|104.98|104.9|104.98|104.84|104.98|104.92|104.98|104.84|4807
1646036820000|2022-02-28 08:27:00|105|104.88|104.98|104.88|105|104.9|104.98|104.88|21673
1646036830000|2022-02-28 08:27:10|105|104.9|105.02|104.92|105.02|104.94|105|104.88|4422
1646036840000|2022-02-28 08:27:20|105.06|104.88|105.06|104.94|105.06|104.94|105.06|104.88|3026
1646036850000|2022-02-28 08:27:30|105.12|104.96|105.14|104.98|105.14|104.98|105.12|104.96|2930
1646036860000|2022-02-28 08:27:40|105.16|105|105.16|105.08|105.16|105.08|105.16|105|35100
1646036870000|2022-02-28 08:27:50|105.18|105.18|105.24|105.18|105.26|105.18|105.18|105.18|24412
1646036880000|2022-02-28 08:28:00|105.26|105.2|105.48|105.38|105.54|105.38|105.26|105.2|13747
1646036890000|2022-02-28 08:28:10|||||||||1835
1646036900000|2022-02-28 08:28:20|105.54|105.4|105.62|105.48|105.64|105.48|105.54|105.4|1836
1646036920000|2022-02-28 08:28:40|105.68|105.44|105.36|105.2|105.68|105.48|105.32|105.18|22667
1646036930000|2022-02-28 08:28:50|105.34|105.28|105.14|105|105.34|105.28|105.14|104.96|27529
1646036940000|2022-02-28 08:29:00|105.16|105.02|105.16|105.04|105.16|105.04|105.16|105.02|11253
1646036960000|2022-02-28 08:29:20|105.2|105.06|105.28|105.12|105.28|105.18|105.16|105|24338
1646036970000|2022-02-28 08:29:30|105.34|105.14|105.54|105.38|105.56|105.38|105.34|105.14|6906
1646036980000|2022-02-28 08:29:40|105.56|105.4|105.58|105.4|105.6|105.5|105.54|105.4|4335
1646036990000|2022-02-28 08:29:50|105.6|105.42|105.6|105.46|105.6|105.46|105.6|105.42|9
1646037000000|2022-02-28 08:30:00|105.54|105.36|105.54|105.42|105.56|105.46|105.48|105.3|39367
1646037010000|2022-02-28 08:30:10|105.56|105.36|105.36|105.22|105.58|105.42|105.36|105.22|10424
1646037020000|2022-02-28 08:30:20|105.34|105.18|105.24|105.1|105.34|105.22|105.24|105|17989
1646037030000|2022-02-28 08:30:30|105.28|105.28|105.16|104.98|105.3|105.28|105.12|104.96|50377
1646037040000|2022-02-28 08:30:40|105.14||105.12||105.14||105.12||0
1646037050000|2022-02-28 08:30:50|105.14|104.92|104.92|104.84|105.14|104.92|104.92|104.82|15561
1646037060000|2022-02-28 08:31:00|104.94|104.86|104.94|104.84|104.94|104.86|104.94|104.84|10789
1646037070000|2022-02-28 08:31:10|105|104.86|104.94|104.76|105.02|104.88|104.82|104.74|21695
1646037090000|2022-02-28 08:31:30|104.86|104.74|104.84|104.74|104.86|104.74|104.84|104.72|6778
1646037100000|2022-02-28 08:31:40|104.86|104.76|104.86|104.8|104.94|104.82|104.86|104.74|5097
1646037110000|2022-02-28 08:31:50|104.84|104.74|104.86|104.74|104.86|104.74|104.84|104.74|0
1646037120000|2022-02-28 08:32:00|104.84||104.84||104.84||104.84||1
1646037130000|2022-02-28 08:32:10|104.86||104.86||104.86||104.86||0
1646037140000|2022-02-28 08:32:20|104.84||104.84||104.84||104.84||300
1646037150000|2022-02-28 08:32:30|104.86|104.76|104.78|104.66|104.98|104.8|104.7|104.66|32996
1646037160000|2022-02-28 08:32:40|104.74|104.68|104.74|104.66|104.74|104.68|104.74|104.66|1888
1646037170000|2022-02-28 08:32:50|104.78|104.68|104.84|104.74|104.84|104.78|104.78|104.66|4864
1646037180000|2022-02-28 08:33:00|104.9|104.7|104.88|104.76|104.9|104.82|104.86|104.7|15130
1646037190000|2022-02-28 08:33:10|104.82|104.74|104.88|104.78|104.88|104.78|104.82|104.74|4267
1646037200000|2022-02-28 08:33:20|104.82|104.74|104.88|104.8|104.9|104.8|104.82|104.74|14581
1646037210000|2022-02-28 08:33:30|104.86|104.74|104.86|104.76|104.86|104.8|104.86|104.72|11269
1646037220000|2022-02-28 08:33:40||104.74||104.78||104.8||104.74|20023
1646037230000|2022-02-28 08:33:50|104.88|104.8|104.96|104.84|105|104.86|104.88|104.8|5342
1646037240000|2022-02-28 08:34:00|105|104.88|105.02|104.96|105.14|104.98|105|104.82|15951
1646037250000|2022-02-28 08:34:10|104.98|104.86|105.02|104.88|105.02|104.96|104.96|104.86|6747
1646037260000|2022-02-28 08:34:20|104.94|104.8|104.86|104.78|104.96|104.8|104.86|104.7|20907
1646037270000|2022-02-28 08:34:30|104.84|104.7|104.8|104.78|104.84|104.78|104.8|104.7|7429
1646037280000|2022-02-28 08:34:40|104.82|104.7|105.02|104.9|105.02|104.9|104.78|104.7|26763
1646037290000|2022-02-28 08:34:50|104.96|104.94|105.18|105.12|105.26|105.12|104.96|104.94|25213
1646037300000|2022-02-28 08:35:00|105.2|105.14|105.2|105.06|105.22|105.14|105.2|105.06|9944
1646037310000|2022-02-28 08:35:10|105.16|105.08|105.12|105.06|105.16|105.08|105.12|105.02|950
1646037320000|2022-02-28 08:35:20|105.14|105.1|105.26|105.14|105.28|105.14|105.14|105.06|5823
1646037330000|2022-02-28 08:35:30|105.28|105.16|105.36|105.24|105.36|105.24|105.24|105.16|6471
1646037340000|2022-02-28 08:35:40|105.44|105.28|105.18|105.1|105.44|105.32|105.18|105.06|44938
1646037350000|2022-02-28 08:35:50|105.2|105.12|105.36|105.28|105.38|105.28|105.2|105.12|41724
1646037360000|2022-02-28 08:36:00|105.34|105.26|105.34|105.28|105.34|105.28|105.32|105.24|20917
1646037370000|2022-02-28 08:36:10|105.38||105.38||105.38||105.38||1299
1646037380000|2022-02-28 08:36:20|105.34||105.38||105.38||105.34||21473
1646037400000|2022-02-28 08:36:40|105.42||105.4||105.44||105.4||0
1646037410000|2022-02-28 08:36:50|105.34|105.3|105.4|105.32|105.4|105.32|105.32|105.22|12738
1646037420000|2022-02-28 08:37:00|105.36|105.3|105.36|105.32|105.36|105.32|105.36|105.26|10347
1646037430000|2022-02-28 08:37:10|105.34|105.24|105.22|105.16|105.34|105.32|105.22|105.1|11559
1646037440000|2022-02-28 08:37:20||105.1||105.16||105.16||105.06|15270
1646037450000|2022-02-28 08:37:30|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|860
1646037460000|2022-02-28 08:37:40|105.18|105.08|104.94|104.88|105.18|105.1|104.9|104.72|30618
1646037470000|2022-02-28 08:37:50|104.92||104.92||104.92||104.92||0
1646037480000|2022-02-28 08:38:00|104.94|104.9|105.02|104.94|105.02|104.94|104.94|104.9|7393
1646037490000|2022-02-28 08:38:10||104.96||104.96||104.96||104.96|2000
1646037500000|2022-02-28 08:38:20|||||||||10080
1646037520000|2022-02-28 08:38:40|104.98|104.92|105.02|104.94|105.02|104.96|104.98|104.92|9191
1646037540000|2022-02-28 08:39:00||104.92||104.94||104.94||104.92|3164
1646037550000|2022-02-28 08:39:10|105|104.96|104.98|104.92|105|104.96|104.98|104.86|10704
1646037560000|2022-02-28 08:39:20||104.86||104.92||104.92||104.86|3379
1646037570000|2022-02-28 08:39:30|104.94|104.9|104.98|104.9|104.98|104.9|104.94|104.9|1495
1646037580000|2022-02-28 08:39:40||104.92||104.92||104.92||104.92|0
1646037590000|2022-02-28 08:39:50|105|104.94|105|104.94|105.02|104.94|105|104.92|4262
1646037600000|2022-02-28 08:40:00|104.98|104.92|105|104.92|105|104.94|104.98|104.88|9911
1646037610000|2022-02-28 08:40:10|104.98|104.9|104.94|104.88|104.98|104.9|104.94|104.88|4645
1646037620000|2022-02-28 08:40:20|104.92|104.84|104.82|104.74|104.94|104.86|104.8|104.7|42113
1646037630000|2022-02-28 08:40:30|104.8|104.7|104.8|104.74|104.8|104.74|104.8|104.7|27
1646037640000|2022-02-28 08:40:40|104.78|104.7|104.64|104.56|104.78|104.7|104.64|104.54|1555
1646037650000|2022-02-28 08:40:50|104.66|104.58|104.76|104.62|104.8|104.74|104.66|104.58|18017
1646037660000|2022-02-28 08:41:00|104.74|104.66|104.72|104.62|104.74|104.7|104.72|104.62|2000
1646037670000|2022-02-28 08:41:10|104.74|104.66|104.78|104.7|104.78|104.74|104.74|104.66|2903
1646037690000|2022-02-28 08:41:30|104.76|104.66|104.76|104.68|104.76|104.68|104.7|104.6|27019
1646037700000|2022-02-28 08:41:40|104.74|104.66|104.74|104.66|104.74|104.66|104.74|104.66|0
1646037710000|2022-02-28 08:41:50|104.72|104.62|104.7|104.62|104.72|104.64|104.64|104.56|16135
1646037720000|2022-02-28 08:42:00|104.68|104.58|104.68|104.58|104.68|104.62|104.68|104.58|5202
1646037750000|2022-02-28 08:42:30|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.58|1361
1646037760000|2022-02-28 08:42:40|104.68|104.64|104.68|104.58|104.68|104.64|104.68|104.58|2951
1646037770000|2022-02-28 08:42:50||104.6||104.62||104.62||104.6|0
1646037780000|2022-02-28 08:43:00|104.7|104.64|104.76|104.7|104.82|104.72|104.7|104.64|27549
1646037790000|2022-02-28 08:43:10|104.74|104.68|104.76|104.7|104.76|104.72|104.74|104.68|3728
1646037800000|2022-02-28 08:43:20|104.74|104.68|104.74|104.68|104.74|104.7|104.74|104.66|22040
1646037810000|2022-02-28 08:43:30|104.7|104.66|104.7|104.66|104.7|104.7|104.7|104.66|13526
1646037820000|2022-02-28 08:43:40|104.72|104.68|104.92|104.86|104.96|104.86|104.72|104.68|9079
1646037830000|2022-02-28 08:43:50|104.98|104.88|104.94|104.9|105.04|104.92|104.92|104.84|3370
1646037840000|2022-02-28 08:44:00|104.92|104.92|104.94|104.88|104.94|104.92|104.92|104.86|9200
1646037850000|2022-02-28 08:44:10|104.96|104.86|105.04|104.96|105.08|104.96|104.96|104.86|7679
1646037860000|2022-02-28 08:44:20||104.98||104.98||105||104.98|2423
1646037870000|2022-02-28 08:44:30|105.12|105|105.14|105.06|105.14|105.06|105.12|105|2649
1646037880000|2022-02-28 08:44:40|105.2|105.08|105.1|105.04|105.24|105.12|105.02|104.96|25590
1646037890000|2022-02-28 08:44:50|105.12|105.06|105.18|105.08|105.24|105.14|105.12|105.06|3888
1646037900000|2022-02-28 08:45:00|105.16|105.1|104.96|104.84|105.16|105.1|104.94|104.82|48069
1646037910000|2022-02-28 08:45:10|104.94|104.86|104.94|104.86|104.96|104.86|104.9|104.86|502
1646037920000|2022-02-28 08:45:20|104.96|104.88|105.08|105|105.12|105|104.96|104.88|2995
1646037930000|2022-02-28 08:45:30||105.02||105.02||105.02||105.02|0
1646037950000|2022-02-28 08:45:50|105.06|104.98|105.04|105|105.06|105|105.02|104.9|64142
1646037960000|2022-02-28 08:46:00|105.02|104.98|104.72|104.64|105.06|105|104.72|104.62|5849
1646037970000|2022-02-28 08:46:10|104.74|104.6|104.74|104.66|104.82|104.72|104.74|104.58|13659
1646037980000|2022-02-28 08:46:20|104.76|104.68|104.96|104.9|105|104.9|104.76|104.68|25696
1646037990000|2022-02-28 08:46:30|104.94|104.86|104.94|104.88|104.96|104.9|104.94|104.82|11903
1646038000000|2022-02-28 08:46:40|104.92|104.86|104.92|104.82|104.92|104.9|104.92|104.82|4201
1646038010000|2022-02-28 08:46:50|104.9|104.78|104.76|104.68|104.9|104.78|104.76|104.68|1402
1646038020000|2022-02-28 08:47:00|104.74|104.66|104.7|104.66|104.74|104.68|104.7|104.62|5547
1646038030000|2022-02-28 08:47:10|104.72|104.68|104.82|104.76|104.86|104.76|104.72|104.62|16870
1646038040000|2022-02-28 08:47:20|104.84||104.86||104.9||104.84||2503
1646038050000|2022-02-28 08:47:30|104.9|104.8|105|104.94|105.08|104.94|104.9|104.78|0
1646038060000|2022-02-28 08:47:40|105.06|104.96|105|104.94|105.08|104.96|105|104.94|0
1646038070000|2022-02-28 08:47:50|||||||||11000
1646038080000|2022-02-28 08:48:00|104.98|104.92|105|104.94|105|104.94|104.98|104.9|2219
1646038090000|2022-02-28 08:48:10||104.9||104.94||104.96||104.88|3817
1646038100000|2022-02-28 08:48:20|104.98|104.96|105.12|105.08|105.16|105.08|104.98|104.96|24238
1646038110000|2022-02-28 08:48:30|105.16|105.04|105.14|105.1|105.2|105.1|105.12|105|7514
1646038120000|2022-02-28 08:48:40||105.06||105.1||105.1||105.04|0
1646038130000|2022-02-28 08:48:50|105.12|105.06|105.12|105.06|105.12|105.06|105.12|105.04|1850
1646038140000|2022-02-28 08:49:00|105.1|105.04|105.1|105.04|105.18|105.06|105.02|104.94|6441
1646038150000|2022-02-28 08:49:10|105.14|105.02|105.14|105.04|105.18|105.04|105.06|104.94|7439
1646038160000|2022-02-28 08:49:20|105.12|105.02|105.08|105|105.12|105.02|105.02|105|12648
1646038170000|2022-02-28 08:49:30|||||||||3000
1646038180000|2022-02-28 08:49:40|105.06|104.94|105.18|105.06|105.18|105.1|105.04|104.92|23753
1646038190000|2022-02-28 08:49:50|105.16|105.04|105.12|105|105.18|105.04|105.12|105|0
1646038200000|2022-02-28 08:50:00||104.98||105||105.02||104.96|3918
1646038210000|2022-02-28 08:50:10|105.16|105.02|105.1|105.04|105.18|105.06|105.1|105|23092
1646038220000|2022-02-28 08:50:20|105.08|105.02|105.18|105.08|105.18|105.08|105.04|104.94|4800
1646038230000|2022-02-28 08:50:30|105.14|105.1|105.14|105.04|105.14|105.12|105.12|105.04|10738
1646038240000|2022-02-28 08:50:40|105.12|105.06|105.14|105.06|105.14|105.06|105.12|105.06|95
1646038250000|2022-02-28 08:50:50|105.12|105.04|105.02|104.94|105.24|105.2|104.98|104.9|99370
1646038260000|2022-02-28 08:51:00|105.04|104.96|105.08|104.98|105.1|105.02|105.04|104.96|5989
1646038270000|2022-02-28 08:51:10|105.06|105|105.1|105|105.1|105|105.06|105|4294
1646038280000|2022-02-28 08:51:20|105.08|105.04|105.06|104.92|105.1|105.04|104.94|104.92|71449
1646038290000|2022-02-28 08:51:30|105.04|104.94|105.06|105|105.14|105|105.04|104.94|15040
1646038300000|2022-02-28 08:51:40|105.04|104.98|105.02|104.96|105.06|105|105.02|104.96|9635
1646038310000|2022-02-28 08:51:50|105|105|104.94|104.88|105|105|104.94|104.88|27779
1646038320000|2022-02-28 08:52:00|104.96|104.9|105.14|105.02|105.14|105.02|104.96|104.9|12382
1646038330000|2022-02-28 08:52:10|105.12|105|105.06|104.96|105.12|105|105.04|104.94|11219
1646038340000|2022-02-28 08:52:20|105.04|104.94|105.12|105.04|105.12|105.04|105.02|104.94|15865
1646038350000|2022-02-28 08:52:30||105.06||105.06||105.08||105.06|100
1646038360000|2022-02-28 08:52:40|||||||||2807
1646038380000|2022-02-28 08:53:00|105.16|105.08|105.02|104.96|105.2|105.12|105.02|104.94|55989
1646038390000|2022-02-28 08:53:10|105.06||105.02||105.06||105.02||0
1646038400000|2022-02-28 08:53:20|104.98|104.94|105.06|105.02|105.08|105.02|104.98|104.94|14768
1646038410000|2022-02-28 08:53:30|105.04|105|105|104.94|105.04|105|105|104.94|13846
1646038420000|2022-02-28 08:53:40|104.96|104.88|104.96|104.88|104.96|104.9|104.92|104.88|5477
1646038430000|2022-02-28 08:53:50|104.94|104.9|104.92|104.84|104.96|104.9|104.92|104.84|19137
1646038440000|2022-02-28 08:54:00|104.9|104.8|104.72|104.62|104.9|104.8|104.68|104.56|15381
1646038450000|2022-02-28 08:54:10|104.7|104.58|104.7|104.58|104.7|104.58|104.68|104.58|3576
1646038460000|2022-02-28 08:54:20|104.66|104.56|104.62|104.52|104.66|104.58|104.6|104.52|4392
1646038470000|2022-02-28 08:54:30|104.6|104.46|104.56|104.52|104.6|104.52|104.56|104.46|7220
1646038480000|2022-02-28 08:54:40|104.58|104.5|104.46|104.36|104.58|104.52|104.46|104.36|6064
1646038490000|2022-02-28 08:54:50|104.42|104.34|104.42|104.32|104.42|104.34|104.42|104.32|100
1646038500000|2022-02-28 08:55:00|104.4|104.28|104.3|104.18|104.4|104.28|104.3|104.18|4560
1646038510000|2022-02-28 08:55:10||104.2||104.2||104.2||104.2|2385
1646038520000|2022-02-28 08:55:20|104.28||104.26||104.28||104.26||250
1646038540000|2022-02-28 08:55:40|104.28|104.22|104.32|104.26|104.34|104.26|104.26|104.22|17346
1646038550000|2022-02-28 08:55:50|104.3|104.22|104.46|104.32|104.46|104.32|104.3|104.22|9661
1646038560000|2022-02-28 08:56:00|104.48|104.34|104.52|104.44|104.54|104.44|104.46|104.34|2237
1646038570000|2022-02-28 08:56:10|104.54|104.48|104.22|104.16|104.54|104.48|104.18|104.14|48760
1646038580000|2022-02-28 08:56:20|104.26|104.14|104.24|104.14|104.32|104.2|104.24|104.14|9585
1646038590000|2022-02-28 08:56:30|104.2|104.12|104.12|104.04|104.24|104.14|104.06|104|16506
1646038600000|2022-02-28 08:56:40||104.06||104.06||104.06||104.06|0
1646038610000|2022-02-28 08:56:50||104.04||104.04||104.04||104.04|0
1646038620000|2022-02-28 08:57:00|104.14|104.06|104.22|104.14|104.22|104.14|104.12|104.06|5910
1646038630000|2022-02-28 08:57:10|104.28|104.18|104.3|104.18|104.34|104.22|104.22|104.18|6650
1646038650000|2022-02-28 08:57:30|104.28|104.16|104.08|104|104.28|104.16|104.08|104|43114
1646038660000|2022-02-28 08:57:40|104.04|103.94|104.08|104|104.08|104|103.96|103.88|77178
1646038670000|2022-02-28 08:57:50|104.1|104.14|104.1|104|104.16|104.14|104.1|104|51442
1646038680000|2022-02-28 08:58:00||103.96||104||104||103.94|4815
1646038690000|2022-02-28 08:58:10|104.06|104.02|103.94|103.8|104.06|104.06|103.94|103.78|10789
1646038700000|2022-02-28 08:58:20|103.9|103.76|104.16|104.04|104.28|104.14|103.9|103.76|31765
1646038710000|2022-02-28 08:58:30|104.12|104.02|104.12|104.02|104.12|104.06|104.12|103.98|0
1646038720000|2022-02-28 08:58:40|104.1|103.98|104.06|103.96|104.1|103.98|104.06|103.96|2600
1646038730000|2022-02-28 08:58:50|104.04|103.92|104|103.86|104.06|103.92|103.94|103.8|7176
1646038740000|2022-02-28 08:59:00|103.98|103.88|103.94|103.88|103.98|103.88|103.94|103.86|2006
1646038750000|2022-02-28 08:59:10|103.96|103.9|104.06|103.9|104.06|103.9|103.96|103.9|15571
1646038760000|2022-02-28 08:59:20|104.04|103.88|104.02|103.88|104.04|103.88|103.96|103.86|2591
1646038770000|2022-02-28 08:59:30|103.98|103.9|104|103.9|104.02|103.9|103.98|103.88|0
1646038780000|2022-02-28 08:59:40|103.98|103.86|103.92|103.74|103.98|103.86|103.84|103.68|28682
1646038790000|2022-02-28 08:59:50|103.9|103.76|103.86|103.74|103.9|103.78|103.86|103.72|0
1646038800000|2022-02-28 09:00:00||103.72||103.74||103.74||103.72|0
1646038810000|2022-02-28 09:00:10|||||||||5084
1646038830000|2022-02-28 09:00:30|103.88|103.76|103.98|103.86|104|103.9|103.88|103.76|8708
1646038840000|2022-02-28 09:00:40|||||||||9558
1646038850000|2022-02-28 09:00:50|104|103.9|104|103.9|104|103.9|104|103.9|1
1646038860000|2022-02-28 09:01:00|103.98|103.88|103.88|103.78|104|103.88|103.84|103.72|15862
1646038880000|2022-02-28 09:01:20|||||||||2902
1646038890000|2022-02-28 09:01:30|||||||||2391
1646038900000|2022-02-28 09:01:40|103.92|103.8|103.9|103.8|103.94|103.84|103.88|103.78|10432
1646038910000|2022-02-28 09:01:50||103.78||103.78||103.78||103.78|15968
1646038920000|2022-02-28 09:02:00|103.88|103.8|103.92|103.78|104|103.92|103.88|103.76|19783
1646038940000|2022-02-28 09:02:20|||||||||4358
1646038950000|2022-02-28 09:02:30|103.86|103.76|103.84|103.7|103.86|103.76|103.8|103.7|1853
1646038960000|2022-02-28 09:02:40|103.88|103.72|103.94|103.78|103.94|103.8|103.88|103.72|1519
1646038970000|2022-02-28 09:02:50|103.92|103.76|103.76|103.66|103.92|103.76|103.76|103.64|14760
1646038980000|2022-02-28 09:03:00||103.64||103.64||103.66||103.62|15743
1646038990000|2022-02-28 09:03:10|103.72|103.62|103.64|103.52|103.72|103.62|103.64|103.5|8420
1646039000000|2022-02-28 09:03:20|103.7|103.54|103.68|103.58|103.7|103.58|103.68|103.54|0
1646039010000|2022-02-28 09:03:30|103.66|103.56|103.54|103.5|103.66|103.56|103.54|103.4|25110
1646039020000|2022-02-28 09:03:40|103.52|103.44|103.52|103.42|103.52|103.44|103.52|103.42|8511
1646039030000|2022-02-28 09:03:50|103.54|103.46|103.56|103.46|103.6|103.48|103.54|103.46|15165
1646039040000|2022-02-28 09:04:00|103.6|103.48|103.8|103.62|103.82|103.62|103.6|103.48|11118
1646039050000|2022-02-28 09:04:10|103.84|103.68|103.72|103.6|103.94|103.76|103.72|103.6|25198
1646039060000|2022-02-28 09:04:20|103.8|103.64|103.72|103.6|103.86|103.76|103.72|103.6|5516
1646039070000|2022-02-28 09:04:30|103.76|103.62|103.74|103.6|103.76|103.66|103.72|103.58|4728
1646039080000|2022-02-28 09:04:40|103.72|103.58|103.72|103.58|103.74|103.58|103.66|103.56|660
1646039090000|2022-02-28 09:04:50|103.68||103.68||103.68||103.68||14000
1646039100000|2022-02-28 09:05:00|103.72|103.56|103.84|103.72|103.86|103.76|103.72|103.56|5087
1646039110000|2022-02-28 09:05:10|103.82|103.7|103.76|103.68|103.82|103.7|103.76|103.66|1595
1646039120000|2022-02-28 09:05:20|103.74|103.66|103.68|103.56|103.74|103.68|103.68|103.54|7575
1646039130000|2022-02-28 09:05:30|103.72|103.58|103.74|103.58|103.74|103.58|103.72|103.58|0
1646039140000|2022-02-28 09:05:40|103.68|103.54|103.86|103.7|103.94|103.82|103.68|103.54|185861
1646039150000|2022-02-28 09:05:50|103.88|103.72|103.84|103.7|103.88|103.8|103.82|103.68|6168
1646039160000|2022-02-28 09:06:00||103.68||103.68||103.7||103.68|1
1646039170000|2022-02-28 09:06:10|103.82|103.7|103.84|103.68|103.84|103.7|103.82|103.68|2165
1646039180000|2022-02-28 09:06:20|103.82|103.66|103.56|103.44|103.82|103.66|103.54|103.4|914
1646039190000|2022-02-28 09:06:30|103.54|103.42|103.58|103.44|103.58|103.44|103.54|103.42|0
1646039200000|2022-02-28 09:06:40|103.6|103.48|103.62|103.5|103.62|103.54|103.58|103.48|16526
1646039210000|2022-02-28 09:06:50|103.6|103.48|103.6|103.46|103.6|103.5|103.58|103.46|1729
1646039220000|2022-02-28 09:07:00|103.58|103.4|103.5|103.42|103.58|103.42|103.36|103.2|45929
1646039230000|2022-02-28 09:07:10|103.48|103.44|103.48|103.38|103.48|103.44|103.48|103.38|2131
1646039240000|2022-02-28 09:07:20|103.5|103.4|103.48|103.34|103.52|103.44|103.48|103.34|15002
1646039250000|2022-02-28 09:07:30|103.42|103.32|103.4|103.3|103.42|103.32|103.36|103.26|2295
1646039260000|2022-02-28 09:07:40|103.44|103.34|103.44|103.36|103.44|103.36|103.44|103.34|2941
1646039270000|2022-02-28 09:07:50|103.48|103.38|103.5|103.38|103.56|103.44|103.48|103.38|16126
1646039280000|2022-02-28 09:08:00|103.54|103.4|103.62|103.52|103.64|103.52|103.54|103.4|10389
1646039290000|2022-02-28 09:08:10|103.64|103.56|103.82|103.68|103.84|103.7|103.64|103.56|6706
1646039300000|2022-02-28 09:08:20||103.7||103.7||103.7||103.7|240
1646039310000|2022-02-28 09:08:30||103.72||103.72||103.72||103.72|40
1646039320000|2022-02-28 09:08:40||103.7||103.72||103.72||103.7|1499
1646039330000|2022-02-28 09:08:50|||||||||1500
1646039340000|2022-02-28 09:09:00|103.86|103.74|104|103.84|104|103.84|103.86|103.74|2902
1646039350000|2022-02-28 09:09:10|103.98|103.82|103.9|103.76|104|103.88|103.9|103.72|19219
1646039360000|2022-02-28 09:09:20|103.84|103.72|103.84|103.7|103.84|103.72|103.84|103.7|5327
1646039370000|2022-02-28 09:09:30|||||||||4816
1646039380000|2022-02-28 09:09:40|103.86|103.72|104|103.84|104|103.84|103.86|103.72|27751
1646039390000|2022-02-28 09:09:50|103.94|103.82|103.88|103.76|103.94|103.82|103.88|103.76|1253
1646039400000|2022-02-28 09:10:00|||||||||476
1646039410000|2022-02-28 09:10:10|103.9|103.8|104.1|103.98|104.12|103.98|103.9|103.8|3850
1646039420000|2022-02-28 09:10:20|104.12|104.02|104.28|104.16|104.3|104.16|104.12|104.02|2167
1646039430000|2022-02-28 09:10:30|104.3|104.18|104.18|104.08|104.32|104.18|104.18|104.06|4953
1646039440000|2022-02-28 09:10:40|104.22|104.1|104.24|104.1|104.24|104.16|104.18|104.04|3163
1646039450000|2022-02-28 09:10:50|104.22|104.14|104.22|104.08|104.24|104.18|104.22|104.06|1192
1646039460000|2022-02-28 09:11:00|104.18|104.06|104.04|103.92|104.24|104.14|104.04|103.92|6882
1646039470000|2022-02-28 09:11:10||103.9||103.92||103.92||103.9|1659
1646039480000|2022-02-28 09:11:20|104|103.9|103.92|103.82|104|103.9|103.92|103.8|7649
1646039490000|2022-02-28 09:11:30|103.94|103.8|103.92|103.8|103.94|103.8|103.92|103.8|4435
1646039500000|2022-02-28 09:11:40|103.9|103.76|103.8|103.66|103.9|103.76|103.8|103.64|577
1646039510000|2022-02-28 09:11:50||103.68||103.7||103.7||103.66|1604
1646039520000|2022-02-28 09:12:00|103.86|103.72|103.78|103.7|103.88|103.72|103.78|103.66|2009
1646039530000|2022-02-28 09:12:10|103.8|103.72|103.82|103.68|103.92|103.76|103.8|103.66|16869
1646039540000|2022-02-28 09:12:20||103.7||103.68||103.7||103.68|0
1646039550000|2022-02-28 09:12:30|||||||||38325
1646039560000|2022-02-28 09:12:40|103.76|103.66|103.68|103.54|103.76|103.66|103.62|103.5|57722
1646039570000|2022-02-28 09:12:50|103.66|103.56|103.78|103.6|103.78|103.62|103.66|103.56|6746
1646039580000|2022-02-28 09:13:00||103.64||103.66||103.66||103.64|8943
1646039590000|2022-02-28 09:13:10|103.76|103.68|103.74|103.6|103.76|103.7|103.72|103.6|6699
1646039600000|2022-02-28 09:13:20|103.76|103.62|103.82|103.7|103.84|103.74|103.74|103.6|6129
1646039610000|2022-02-28 09:13:30|103.84|103.74|103.86|103.72|103.88|103.8|103.84|103.7|2566
1646039620000|2022-02-28 09:13:40||103.74||103.74||103.74||103.72|9735
1646039630000|2022-02-28 09:13:50|103.84|103.72|103.72|103.6|103.84|103.72|103.68|103.56|1670
1646039640000|2022-02-28 09:14:00|103.68|103.62|103.8|103.68|103.8|103.68|103.68|103.62|3928
1646039650000|2022-02-28 09:14:10|103.82|103.7|103.68|103.6|103.84|103.7|103.66|103.6|87305
1646039660000|2022-02-28 09:14:20|103.66|103.58|103.66|103.54|103.66|103.58|103.66|103.5|4556
1646039670000|2022-02-28 09:14:30|103.62|103.52|103.66|103.52|103.66|103.62|103.62|103.52|8208
1646039680000|2022-02-28 09:14:40|103.68|103.54|103.68|103.56|103.68|103.58|103.68|103.54|13451
1646039690000|2022-02-28 09:14:50|103.72|103.58|103.7|103.62|103.72|103.64|103.7|103.58|7306
1646039700000|2022-02-28 09:15:00|103.72|103.6|103.72|103.64|103.72|103.7|103.7|103.58|4793
1646039710000|2022-02-28 09:15:10|103.7|103.68|103.72|103.58|103.74|103.68|103.7|103.58|7134
1646039720000|2022-02-28 09:15:20|103.74|103.6|103.74|103.66|103.74|103.66|103.74|103.6|50
1646039750000|2022-02-28 09:15:50|103.72|103.64|103.72|103.62|103.72|103.64|103.72|103.62|1442
1646039760000|2022-02-28 09:16:00|103.74|103.64|104.06|104|104.08|104.04|103.74|103.64|11966
1646039770000|2022-02-28 09:16:10|104.04|103.96|103.94|103.78|104.04|103.96|103.94|103.78|3061
1646039780000|2022-02-28 09:16:20|103.96|103.8|104|103.84|104|103.84|103.96|103.8|432
1646039790000|2022-02-28 09:16:30|103.94|103.82|103.7|103.56|103.94|103.82|103.7|103.52|75150
1646039800000|2022-02-28 09:16:40||103.58||103.58||103.58||103.58|100
1646039810000|2022-02-28 09:16:50|103.68|103.6|103.68|103.58|103.68|103.62|103.68|103.58|8035
1646039820000|2022-02-28 09:17:00||103.6||103.62||103.62||103.58|25
1646039830000|2022-02-28 09:17:10|||||||||34734
1646039840000|2022-02-28 09:17:20|103.74|103.66|103.74|103.62|103.74|103.66|103.74|103.62|160
1646039850000|2022-02-28 09:17:30|103.7|103.6|103.68|103.6|103.74|103.62|103.62|103.52|8745
1646039860000|2022-02-28 09:17:40|||||||||4336
1646039870000|2022-02-28 09:17:50|103.66|103.58|103.76|103.64|103.78|103.64|103.66|103.58|8870
1646039880000|2022-02-28 09:18:00|103.78|103.66|103.76|103.62|103.82|103.66|103.76|103.62|26450
1646039890000|2022-02-28 09:18:10|103.74|103.6|103.76|103.62|103.76|103.62|103.7|103.56|0
1646039900000|2022-02-28 09:18:20|||||||||11427
1646039910000|2022-02-28 09:18:30|||||||||23901
1646039920000|2022-02-28 09:18:40|103.74|103.64|103.74|103.64|103.74|103.64|103.74|103.64|12659
1646039930000|2022-02-28 09:18:50|103.72|103.6|103.72|103.6|103.72|103.6|103.7|103.58|0
1646039950000|2022-02-28 09:19:10|103.74|103.62|103.72|103.64|103.74|103.68|103.72|103.62|5509
1646039960000|2022-02-28 09:19:20|103.66|103.6|103.74|103.66|103.74|103.68|103.66|103.56|14219
1646039970000|2022-02-28 09:19:30|103.76|103.68|103.82|103.74|103.88|103.74|103.76|103.68|12457
1646039980000|2022-02-28 09:19:40||103.72||103.72||103.72||103.72|2872
1646039990000|2022-02-28 09:19:50|||||||||1500
1646040000000|2022-02-28 09:20:00|103.86|103.74|103.94|103.84|104|103.88|103.82|103.74|16890
1646040010000|2022-02-28 09:20:10|103.92|103.82|103.92|103.82|103.92|103.82|103.92|103.82|10
1646040020000|2022-02-28 09:20:20||103.84||103.84||103.84||103.82|2273
1646040030000|2022-02-28 09:20:30|103.94|103.88|103.94|103.84|104.12|103.98|103.94|103.84|10436
1646040040000|2022-02-28 09:20:40|103.92|103.8|103.92|103.78|103.92|103.8|103.92|103.78|0
1646040050000|2022-02-28 09:20:50|103.88|103.76|103.88|103.72|103.88|103.76|103.88|103.72|29
1646040060000|2022-02-28 09:21:00|103.86|103.7|103.82|103.66|103.86|103.7|103.82|103.66|28013
1646040070000|2022-02-28 09:21:10||103.68||103.7||103.7||103.68|0
1646040080000|2022-02-28 09:21:20|103.86|103.72|103.94|103.82|103.94|103.82|103.86|103.72|10432
1646040090000|2022-02-28 09:21:30|103.92||103.92||103.92||103.92||2924
1646040100000|2022-02-28 09:21:40|103.88|103.78|103.9|103.76|103.92|103.78|103.88|103.74|2400
1646040110000|2022-02-28 09:21:50|103.92|103.8|103.9|103.8|103.94|103.84|103.86|103.74|2000
1646040120000|2022-02-28 09:22:00|103.94|103.84|104.1|104.02|104.16|104.02|103.9|103.84|10146
1646040130000|2022-02-28 09:22:10|104.08|103.98|104.08|103.96|104.08|104.02|104.08|103.96|0
1646040140000|2022-02-28 09:22:20|104.1|104|104.16|104.02|104.18|104.08|104.1|104|3082
1646040150000|2022-02-28 09:22:30|104.1|104|104.16|104.02|104.16|104.04|104.1|103.94|5576
1646040160000|2022-02-28 09:22:40|104.14|104|104.1|103.98|104.14|104|104.1|103.96|0
1646040170000|2022-02-28 09:22:50||103.96||103.96||103.96||103.96|9
1646040180000|2022-02-28 09:23:00|104.08|103.98|104.1|103.98|104.16|104.04|104.08|103.96|23700
1646040190000|2022-02-28 09:23:10|104.16|104|104.14|104|104.16|104.06|104.14|104|30333
1646040200000|2022-02-28 09:23:20|104.16|104.02|104.12|104|104.22|104.12|104.08|103.98|17758
1646040210000|2022-02-28 09:23:30|104.1|103.98|104.06|103.92|104.1|103.98|104|103.88|2773
1646040220000|2022-02-28 09:23:40|104.04|103.9|104|103.88|104.06|103.9|104|103.88|444
1646040230000|2022-02-28 09:23:50||103.9||103.88||103.92||103.88|30
1646040240000|2022-02-28 09:24:00|104.02|103.92|104.04|103.94|104.06|103.94|104.02|103.92|2604
1646040250000|2022-02-28 09:24:10|104.06|103.96|104.04|103.92|104.08|104|104|103.86|5165
1646040260000|2022-02-28 09:24:20|104.02|103.86|104.04|103.88|104.04|103.9|104.02|103.86|302
1646040270000|2022-02-28 09:24:30|104.06|103.9|104.3|104.2|104.3|104.2|104.04|103.9|5488
1646040280000|2022-02-28 09:24:40|104.28|104.18|104.22|104.08|104.28|104.18|104.22|104.08|631
1646040290000|2022-02-28 09:24:50|104.2||104.2||104.24||104.2||4534
1646040310000|2022-02-28 09:25:10|104.22|104.04|104.1|103.98|104.22|104.04|104.1|103.98|3707
1646040320000|2022-02-28 09:25:20|104.12|103.96|104.2|104.1|104.26|104.18|104.12|103.96|20810
1646040330000|2022-02-28 09:25:30|104.08|104.08|104.2|104.06|104.2|104.1|104.08|104.04|81458
1646040340000|2022-02-28 09:25:40|104.14|104.04|103.96|103.86|104.14|104.04|103.96|103.86|15105
1646040350000|2022-02-28 09:25:50|103.94|103.82|103.94|103.82|103.94|103.82|103.94|103.82|9
1646040360000|2022-02-28 09:26:00|103.96|103.86|104.06|103.92|104.06|103.94|103.96|103.86|11344
1646040370000|2022-02-28 09:26:10|104.1|103.94|104.08|104|104.14|104|104.08|103.94|2332
1646040380000|2022-02-28 09:26:20|104.1|104.02|104.06|104|104.12|104.02|104.06|104|5234
1646040390000|2022-02-28 09:26:30|104.08||104.08||104.08||104.08||3284
1646040410000|2022-02-28 09:26:50|104.04|103.96|103.98|103.88|104.04|103.96|103.92|103.8|10075
1646040420000|2022-02-28 09:27:00|104.04|103.96|103.98|103.92|104.04|103.98|103.98|103.88|4899
1646040430000|2022-02-28 09:27:10|||||||||5736
1646040440000|2022-02-28 09:27:20|104|103.86|103.98|103.86|104|103.86|103.98|103.84|226
1646040470000|2022-02-28 09:27:50|104|103.9|104.02|103.9|104.06|103.96|104|103.9|15352
1646040480000|2022-02-28 09:28:00|103.96|103.86|104|103.88|104|103.88|103.96|103.8|4918
1646040490000|2022-02-28 09:28:10|104.02|103.9|104|103.88|104.02|103.9|104|103.88|0
1646040500000|2022-02-28 09:28:20||103.9||103.9||103.9||103.9|0
1646040510000|2022-02-28 09:28:30|||||||||12099
1646040530000|2022-02-28 09:28:50|103.96|103.92|104|103.9|104|103.92|103.96|103.9|53
1646040540000|2022-02-28 09:29:00|104.04|103.92|104|103.92|104.04|103.92|104|103.92|5076
1646040550000|2022-02-28 09:29:10||103.94||103.94||103.94||103.94|51
1646040560000|2022-02-28 09:29:20|104.04|103.96|104.04|103.96|104.04|104|104.02|103.94|4953
1646040570000|2022-02-28 09:29:30|104.06|103.98|104.28|104.16|104.28|104.16|104.06|103.98|48151
1646040580000|2022-02-28 09:29:40|104.26|104.18|104.16|104.1|104.26|104.18|104.16|104.08|32535
1646040590000|2022-02-28 09:29:50|104.18|104.12|104.04|103.94|104.18|104.12|104.04|103.94|19719
1646040600000|2022-02-28 09:30:00|104.08|103.96|104.3|104.18|104.3|104.18|104.08|103.96|17962
1646040610000|2022-02-28 09:30:10|104.28||104.28||104.28||104.28||0
1646040630000|2022-02-28 09:30:30|104.26|104.14|104.36|104.26|104.44|104.28|104.24|104.12|11986
1646040640000|2022-02-28 09:30:40|104.34|104.28|104.28|104.22|104.34|104.28|104.22|104.08|7101
1646040650000|2022-02-28 09:30:50|104.32|104.24|104.36|104.28|104.36|104.28|104.32|104.24|7818
1646040670000|2022-02-28 09:31:10|||||||||184
1646040680000|2022-02-28 09:31:20|||||||||14299
1646040690000|2022-02-28 09:31:30|104.32|104.22|104.28|104.14|104.36|104.22|104.28|104.14|3492
1646040700000|2022-02-28 09:31:40||104.16||104.16||104.16||104.16|0
1646040710000|2022-02-28 09:31:50||104.14||104.14||104.14||104.14|0
1646040720000|2022-02-28 09:32:00|104.26|104.18|104.24|104.14|104.26|104.18|104.24|104.14|15406
1646040730000|2022-02-28 09:32:10|104.22|104.12|104.02|103.96|104.22|104.12|104.02|103.96|9079
1646040740000|2022-02-28 09:32:20|104|103.94|104|103.94|104.02|103.94|104|103.94|26920
1646040750000|2022-02-28 09:32:30|104.02|103.96|104.06|103.96|104.1|103.96|104.02|103.96|7249
1646040760000|2022-02-28 09:32:40|104.08||104.06||104.08||104.06||14418
1646040770000|2022-02-28 09:32:50|104.08|103.98|104.12|104.04|104.16|104.06|104.08|103.98|2638
1646040800000|2022-02-28 09:33:20|104.14|104.06|104.1|104|104.18|104.08|104.08|104|31329
1646040810000|2022-02-28 09:33:30|104.08|103.98|104.06|103.98|104.08|104|104.04|103.94|5246
1646040820000|2022-02-28 09:33:40|104.1|104|104.18|104.08|104.18|104.08|104.1|104|16895
1646040840000|2022-02-28 09:34:00|104.22|104.1|104.22|104.12|104.22|104.16|104.18|104.1|2067
1646040850000|2022-02-28 09:34:10|104.18|104.1|104.18|104.1|104.2|104.12|104.18|104.06|4262
1646040870000|2022-02-28 09:34:30|104.16|104.12|104.16|104.04|104.18|104.14|104.16|104.04|3238
1646040880000|2022-02-28 09:34:40|104.12|104.08|104.08|104|104.12|104.08|104.08|104|7815
1646040890000|2022-02-28 09:34:50|104.12|104.04|104.12|104|104.16|104.08|104.08|104|19339
1646040900000|2022-02-28 09:35:00|104.14|104.04|104.1|104|104.14|104.04|104.1|104|8499
1646040910000|2022-02-28 09:35:10|104.08|103.98|103.98|103.9|104.08|103.98|103.98|103.86|15429
1646040920000|2022-02-28 09:35:20|103.94|103.86|103.98|103.88|103.98|103.88|103.9|103.86|5275
1646040930000|2022-02-28 09:35:30|103.94|103.86|103.94|103.86|103.94|103.86|103.94|103.86|57
1646040940000|2022-02-28 09:35:40|103.98|103.88|103.96|103.86|104|103.88|103.96|103.86|1845
1646040950000|2022-02-28 09:35:50|||||||||2866
1646040960000|2022-02-28 09:36:00|103.94|103.84|103.96|103.84|103.96|103.84|103.86|103.76|36716
1646040970000|2022-02-28 09:36:10||103.86||103.86||103.86||103.86|0
1646040980000|2022-02-28 09:36:20||103.88||103.88||103.88||103.88|5930
1646040990000|2022-02-28 09:36:30|||||||||19242
1646041000000|2022-02-28 09:36:40|103.94|103.86|103.94|103.84|103.94|103.86|103.94|103.84|42195
1646041030000|2022-02-28 09:37:10|103.96|103.86|103.96|103.86|103.96|103.86|103.96|103.86|0
1646041040000|2022-02-28 09:37:20|104|103.88|103.98|103.9|104|103.9|103.98|103.88|3385
1646041050000|2022-02-28 09:37:30|104|103.98|103.9|103.84|104|103.98|103.9|103.84|11560
1646041080000|2022-02-28 09:38:00|103.92|103.86|104.08|104.02|104.08|104.02|103.92|103.86|17251
1646041090000|2022-02-28 09:38:10|104.12|104.04|104.14|104.08|104.14|104.08|104.12|104.04|3276
1646041100000|2022-02-28 09:38:20|104.16|104.06|104.12|104|104.16|104.06|104.04|103.96|4196
1646041110000|2022-02-28 09:38:30||104.02||104.02||104.02||104.02|0
1646041120000|2022-02-28 09:38:40|||||||||9559
1646041130000|2022-02-28 09:38:50|104.14|104.04|104.14|104.08|104.18|104.08|104.14|104.04|1085
1646041140000|2022-02-28 09:39:00|104.12|104.06|104|103.9|104.14|104.06|104|103.9|4477
1646041150000|2022-02-28 09:39:10|104.02|103.94|104.06|104|104.1|104|104.02|103.94|6362
1646041160000|2022-02-28 09:39:20|104.04|103.98|104|103.94|104.04|103.98|104|103.94|100
1646041170000|2022-02-28 09:39:30|104.02|103.92|103.98|103.88|104.02|103.92|103.94|103.88|6245
1646041180000|2022-02-28 09:39:40|104.02|103.92|104.02|103.94|104.04|103.96|104.02|103.92|6836
1646041190000|2022-02-28 09:39:50|104.04|103.96|104.04|103.96|104.04|103.96|104.04|103.96|60
1646041200000|2022-02-28 09:40:00|104.02|103.94|104|103.94|104.02|103.94|104|103.94|659
1646041210000|2022-02-28 09:40:10|103.98|103.92|104.02|103.96|104.04|103.98|103.98|103.92|14941
1646041220000|2022-02-28 09:40:20|104.04|103.92|104.1|103.98|104.14|104.04|104.04|103.92|5955
1646041230000|2022-02-28 09:40:30||104||104.02||104.02||104|40
1646041240000|2022-02-28 09:40:40|104.12|104.04|104.1|104.02|104.2|104.12|104.1|104.02|21950
1646041250000|2022-02-28 09:40:50|104.08||104.08||104.08||104.08||2906
1646041260000|2022-02-28 09:41:00|104.1|104.04|104.32|104.22|104.34|104.22|104.1|104.04|2318
1646041270000|2022-02-28 09:41:10|104.34|104.24|104.3|104.2|104.4|104.26|104.26|104.18|6980
1646041280000|2022-02-28 09:41:20|104.34|104.22|104.24|104.18|104.34|104.24|104.24|104.18|2000
1646041290000|2022-02-28 09:41:30|104.26|104.2|104.24|104.18|104.34|104.26|104.24|104.18|56549
1646041310000|2022-02-28 09:41:50|104.28|104.2|104.34|104.26|104.34|104.26|104.28|104.2|5564
1646041320000|2022-02-28 09:42:00|104.32|104.24|104.24|104.12|104.34|104.26|104.24|104.12|10926
1646041330000|2022-02-28 09:42:10|104.2|104.1|104.14|104.1|104.2|104.1|104.1|104.02|2101
1646041340000|2022-02-28 09:42:20|104.18|104.12|104.2|104.1|104.24|104.14|104.18|104.1|3934
1646041350000|2022-02-28 09:42:30|104.24|104.12|104.28|104.22|104.28|104.22|104.24|104.12|742
1646041370000|2022-02-28 09:42:50|104.26||104.28||104.28||104.26||0
1646041380000|2022-02-28 09:43:00|104.3|104.24|104.34|104.26|104.34|104.26|104.3|104.24|32278
1646041390000|2022-02-28 09:43:10|104.36|104.28|104.5|104.4|104.54|104.4|104.36|104.28|6731
1646041400000|2022-02-28 09:43:20|104.52|104.42|104.5|104.4|104.56|104.44|104.5|104.4|0
1646041410000|2022-02-28 09:43:30|104.48|104.42|104.48|104.4|104.48|104.44|104.48|104.4|9571
1646041420000|2022-02-28 09:43:40|104.46|104.38|104.32|104.2|104.46|104.4|104.32|104.2|8062
1646041430000|2022-02-28 09:43:50|104.36|104.22|104.42|104.3|104.44|104.36|104.36|104.2|4918
1646041440000|2022-02-28 09:44:00|104.44|104.32|104.44|104.34|104.46|104.34|104.44|104.32|0
1646041450000|2022-02-28 09:44:10|104.42||104.42||104.42||104.42||2000
1646041460000|2022-02-28 09:44:20|104.4|104.32|104.4|104.3|104.4|104.32|104.36|104.26|40
1646041470000|2022-02-28 09:44:30|104.42|104.32|104.4|104.32|104.44|104.34|104.4|104.32|1637
1646041480000|2022-02-28 09:44:40|104.44|104.34|104.42|104.34|104.46|104.38|104.42|104.34|1788
1646041490000|2022-02-28 09:44:50|104.4|104.32|104.42|104.34|104.42|104.34|104.4|104.32|2371
1646041500000|2022-02-28 09:45:00|104.44|104.32|104.34|104.24|104.44|104.36|104.34|104.24|292
1646041510000|2022-02-28 09:45:10|104.36|104.26|104.34|104.24|104.38|104.28|104.34|104.22|1843
1646041520000|2022-02-28 09:45:20|104.38|104.26|104.54|104.46|104.54|104.46|104.38|104.26|3286
1646041530000|2022-02-28 09:45:30|104.52|104.48|104.46|104.36|104.52|104.48|104.46|104.34|39892
1646041540000|2022-02-28 09:45:40|104.48|104.38|104.54|104.46|104.54|104.48|104.48|104.38|22
1646041550000|2022-02-28 09:45:50|104.52|104.44|104.46|104.36|104.52|104.44|104.46|104.36|19700
1646041560000|2022-02-28 09:46:00|104.48|104.38|104.46|104.38|104.5|104.4|104.46|104.38|110
1646041570000|2022-02-28 09:46:10|104.44||104.44||104.44||104.44||0
1646041580000|2022-02-28 09:46:20|104.42|104.36|104.4|104.3|104.42|104.36|104.4|104.3|1300
1646041590000|2022-02-28 09:46:30|104.38|104.28|104.34|104.22|104.38|104.28|104.3|104.2|3686
1646041600000|2022-02-28 09:46:40||104.24||104.24||104.24||104.24|0
1646041610000|2022-02-28 09:46:50|104.38|104.26|104.16|104.04|104.38|104.3|104.12|104|75471
1646041620000|2022-02-28 09:47:00|104.12|104.02|104.06|104|104.16|104.08|104.06|104|20272
1646041630000|2022-02-28 09:47:10|104.04|103.96|104.04|103.94|104.04|103.96|104.02|103.94|599819
1646041640000|2022-02-28 09:47:20|104||104||104.04||104||15
1646041650000|2022-02-28 09:47:30|103.96|103.9|103.96|103.9|103.98|103.9|103.92|103.88|7481
1646041660000|2022-02-28 09:47:40|103.94|103.88|103.94|103.88|103.94|103.88|103.94|103.88|452
1646041670000|2022-02-28 09:47:50|103.98|103.9|103.98|103.9|103.98|103.94|103.98|103.9|14083
1646041680000|2022-02-28 09:48:00|103.96|103.88|103.94|103.88|103.98|103.9|103.94|103.88|0
1646041690000|2022-02-28 09:48:10|103.92|103.84|103.88|103.82|103.98|103.84|103.86|103.74|58011
1646041700000|2022-02-28 09:48:20|103.9|103.84|103.9|103.84|103.9|103.84|103.9|103.84|1398
1646041710000|2022-02-28 09:48:30|103.88|103.82|103.88|103.78|103.88|103.82|103.88|103.78|16500
1646041730000|2022-02-28 09:48:50|||||||||500
1646041750000|2022-02-28 09:49:10|103.9|103.8|103.94|103.84|103.98|103.9|103.88|103.8|14541
1646041760000|2022-02-28 09:49:20|103.9|103.82|103.82|103.74|103.9|103.82|103.82|103.72|4211
1646041770000|2022-02-28 09:49:30|103.86|103.76|103.86|103.8|103.94|103.86|103.86|103.76|8607
1646041780000|2022-02-28 09:49:40|||||||||53
1646041790000|2022-02-28 09:49:50|103.9|103.82|103.9|103.78|103.94|103.88|103.9|103.78|4840
1646041800000|2022-02-28 09:50:00|103.92|103.8|103.92|103.82|103.92|103.82|103.88|103.78|0
1646041810000|2022-02-28 09:50:10|103.88|103.8|103.88|103.78|103.88|103.8|103.88|103.78|0
1646041820000|2022-02-28 09:50:20|||||||||250000
1646041830000|2022-02-28 09:50:30|||||||||343441
1646041840000|2022-02-28 09:50:40|||||||||1827
1646041850000|2022-02-28 09:50:50|103.86|103.8|103.86|103.78|103.86|103.8|103.86|103.78|4000
1646041860000|2022-02-28 09:51:00|103.84|103.76|103.76|103.68|103.84|103.76|103.76|103.66|383
1646041880000|2022-02-28 09:51:20|103.74|103.72|103.74|103.66|103.74|103.72|103.74|103.66|0
1646041890000|2022-02-28 09:51:30|||||||||50
1646041900000|2022-02-28 09:51:40|103.76|103.68|103.76|103.68|103.76|103.68|103.76|103.68|608
1646041910000|2022-02-28 09:51:50|103.74|103.72|103.88|103.76|103.88|103.76|103.74|103.72|4584
1646041920000|2022-02-28 09:52:00|103.82|103.74|103.82|103.72|103.88|103.76|103.76|103.64|2000
1646041930000|2022-02-28 09:52:10|103.8|103.74|103.88|103.78|103.88|103.78|103.8|103.74|0
1646041940000|2022-02-28 09:52:20|103.86|103.8|103.84|103.8|103.88|103.8|103.84|103.8|1403
1646041950000|2022-02-28 09:52:30|103.82|103.78|103.84|103.74|103.84|103.78|103.82|103.74|18970
1646041960000|2022-02-28 09:52:40|103.82|103.72|103.76|103.68|103.82|103.72|103.74|103.66|0
1646041970000|2022-02-28 09:52:50|103.74|103.66|103.64|103.56|103.74|103.66|103.58|103.52|8030
1646041980000|2022-02-28 09:53:00|103.62|103.58|103.76|103.64|103.78|103.72|103.62|103.56|5520
1646041990000|2022-02-28 09:53:10|103.74|103.6|103.64|103.54|103.74|103.6|103.64|103.52|3203
1646042000000|2022-02-28 09:53:20||103.56||103.56||103.56||103.52|1919
1646042010000|2022-02-28 09:53:30|103.6|103.54|103.6|103.52|103.6|103.54|103.6|103.52|200
1646042020000|2022-02-28 09:53:40|103.58||103.58||103.58||103.58||5000
1646042040000|2022-02-28 09:54:00|103.56|103.5|103.52|103.4|103.56|103.5|103.48|103.36|27136
1646042050000|2022-02-28 09:54:10|103.48|103.42|103.58|103.5|103.58|103.5|103.48|103.4|9742
1646042070000|2022-02-28 09:54:30|||||||||614
1646042080000|2022-02-28 09:54:40||103.48||103.46||103.48||103.46|0
1646042090000|2022-02-28 09:54:50|103.62|103.48|103.76|103.66|103.76|103.66|103.62|103.48|16171
1646042100000|2022-02-28 09:55:00|103.78|103.68|103.78|103.68|103.86|103.72|103.76|103.66|5068
1646042110000|2022-02-28 09:55:10|103.76|103.66|103.74|103.64|103.78|103.66|103.74|103.64|2892
1646042120000|2022-02-28 09:55:20|103.72||103.74||103.74||103.72||4810
1646042130000|2022-02-28 09:55:30|103.76|103.66|103.76|103.7|103.76|103.7|103.76|103.66|296
1646042140000|2022-02-28 09:55:40|103.82|103.68|103.76|103.68|103.82|103.72|103.76|103.68|1082
1646042150000|2022-02-28 09:55:50||103.66||103.66||103.66||103.66|4
1646042160000|2022-02-28 09:56:00|103.78||103.74||103.78||103.74||0
1646042180000|2022-02-28 09:56:20|||||||||6841
1646042190000|2022-02-28 09:56:30|103.76|103.68|103.94|103.84|103.96|103.84|103.76|103.68|15038
1646042200000|2022-02-28 09:56:40|103.96|103.86|104.1|104|104.1|104|103.96|103.86|15351
1646042210000|2022-02-28 09:56:50|104.12||104.12||104.12||104.12||6696
1646042220000|2022-02-28 09:57:00|104.08|103.98|104|103.94|104.08|103.98|104|103.94|39079
1646042230000|2022-02-28 09:57:10|104.02|103.96|103.94|103.86|104.02|103.96|103.94|103.86|18881
1646042240000|2022-02-28 09:57:20|103.9|103.84|103.9|103.78|103.9|103.84|103.86|103.76|1998
1646042250000|2022-02-28 09:57:30|103.86|103.76|103.86|103.74|103.86|103.78|103.86|103.74|0
1646042270000|2022-02-28 09:57:50|103.84|103.78|103.84|103.78|103.84|103.78|103.84|103.78|1001
1646042280000|2022-02-28 09:58:00|103.82|103.74|103.78|103.68|103.82|103.74|103.78|103.66|4309
1646042290000|2022-02-28 09:58:10||103.66||103.68||103.68||103.66|1906
1646042300000|2022-02-28 09:58:20|||||||||1
1646042310000|2022-02-28 09:58:30|||||||||4784
1646042320000|2022-02-28 09:58:40|103.8|103.7|103.82|103.72|103.82|103.72|103.8|103.7|75
1646042330000|2022-02-28 09:58:50|103.78|103.74|103.92|103.82|103.96|103.86|103.78|103.74|4394
1646042340000|2022-02-28 09:59:00|103.9|103.8|103.88|103.8|103.9|103.8|103.8|103.72|24685
1646042350000|2022-02-28 09:59:10|103.86||103.86||103.86||103.86||11722
1646042360000|2022-02-28 09:59:20|103.9|103.82|103.94|103.82|103.94|103.82|103.9|103.8|21984
1646042370000|2022-02-28 09:59:30|103.92|103.84|103.94|103.84|103.98|103.88|103.92|103.82|4204
1646042380000|2022-02-28 09:59:40|103.9|103.82|103.98|103.88|103.98|103.88|103.9|103.82|0
1646042390000|2022-02-28 09:59:50||103.92||103.92||103.92||103.92|10
1646042400000|2022-02-28 10:00:00|103.96|103.9|103.96|103.86|103.96|103.92|103.96|103.86|180
1646042410000|2022-02-28 10:00:10|103.98|103.88|104.14|104.04|104.16|104.06|103.92|103.86|16330
1646042420000|2022-02-28 10:00:20|104.12|104.02|104.12|104.02|104.16|104.06|104.08|103.98|25449
1646042430000|2022-02-28 10:00:30|104.1|104|104.12|104.02|104.12|104.06|104.06|103.98|8677
1646042440000|2022-02-28 10:00:40||104.06||104.02||104.06||104.02|18960
1646042450000|2022-02-28 10:00:50|104.16|104.06|104.18|104.06|104.28|104.16|104.16|104.06|5584
1646042460000|2022-02-28 10:01:00|104.2|104.08|104.22|104.12|104.22|104.12|104.2|104.08|1408
1646042470000|2022-02-28 10:01:10|104.24|104.14|104.14|104.04|104.26|104.16|104.14|104.04|20673
1646042480000|2022-02-28 10:01:20|104.16|104.06|104.16|104.06|104.18|104.06|104.16|104.04|5743
1646042490000|2022-02-28 10:01:30|104.14|104.02|104.12|104.02|104.14|104.02|104.12|104.02|40
1646042500000|2022-02-28 10:01:40|104.1||104.1||104.1||104.1||2859
1646042520000|2022-02-28 10:02:00|104.08|103.98|104.08|104.02|104.08|104.04|104.04|103.98|28650
1646042530000|2022-02-28 10:02:10|104.1|104.04|104.1|104.06|104.1|104.06|104.1|104.02|2410
1646042540000|2022-02-28 10:02:20|104.14|104.08|104.02|103.92|104.18|104.1|104.02|103.9|8252
1646042550000|2022-02-28 10:02:30|104.04|103.94|104.12|104.02|104.12|104.02|104.04|103.94|1564
1646042560000|2022-02-28 10:02:40|104.14|104.04|104.14|104.04|104.14|104.06|104.06|104|5700
1646042570000|2022-02-28 10:02:50|104.16|104.06|104.22|104.14|104.26|104.14|104.16|104.04|0
1646042580000|2022-02-28 10:03:00||104.16||104.16||104.18||104.16|5924
1646042590000|2022-02-28 10:03:10|||||||||223
1646042600000|2022-02-28 10:03:20|104.2|104.14|104.26|104.2|104.26|104.2|104.2|104.14|3311
1646042610000|2022-02-28 10:03:30|104.3|104.16|104.32|104.22|104.34|104.26|104.3|104.16|9741
1646042620000|2022-02-28 10:03:40|104.28|104.2|104.26|104.18|104.38|104.28|104.26|104.14|20779
1646042630000|2022-02-28 10:03:50|104.24|104.16|104.26|104.18|104.28|104.18|104.24|104.12|8874
1646042660000|2022-02-28 10:04:20|104.28|104.2|104.3|104.22|104.3|104.22|104.28|104.2|1435
1646042680000|2022-02-28 10:04:40|||||||||384
1646042690000|2022-02-28 10:04:50|104.28|104.2|104.24|104.14|104.28|104.2|104.24|104.12|5723
1646042700000|2022-02-28 10:05:00||104.12||104.14||104.14||104.12|0
1646042710000|2022-02-28 10:05:10|104.26|104.16|104.26|104.18|104.28|104.18|104.24|104.14|2260
1646042720000|2022-02-28 10:05:20|104.28|104.22|104.3|104.2|104.3|104.22|104.28|104.18|415
1646042730000|2022-02-28 10:05:30|104.26|104.18|104.26|104.16|104.26|104.18|104.24|104.12|29500
1646042740000|2022-02-28 10:05:40|104.28|104.14|104.24|104.16|104.28|104.18|104.24|104.14|20
1646042750000|2022-02-28 10:05:50|104.26||104.26||104.26||104.26||0
1646042760000|2022-02-28 10:06:00|104.28|104.18|104.3|104.24|104.3|104.24|104.28|104.18|1
1646042770000|2022-02-28 10:06:10|104.32|104.26|104.58|104.48|104.58|104.48|104.28|104.24|59546
1646042780000|2022-02-28 10:06:20|104.56||104.58||104.58||104.56||8077
1646042790000|2022-02-28 10:06:30|104.56||104.56||104.56||104.56||0
1646042800000|2022-02-28 10:06:40|104.54|104.46|104.56|104.5|104.56|104.52|104.54|104.42|21169
1646042810000|2022-02-28 10:06:50|104.58|104.52|104.78|104.66|104.84|104.74|104.58|104.5|42031
1646042820000|2022-02-28 10:07:00|104.76|104.64|104.82|104.74|104.84|104.74|104.74|104.64|2708
1646042830000|2022-02-28 10:07:10|104.8|104.72|104.64|104.58|104.8|104.72|104.64|104.58|41572
1646042850000|2022-02-28 10:07:30|104.66|104.62|104.74|104.66|104.78|104.72|104.66|104.62|10497
1646042860000|2022-02-28 10:07:40|104.72|104.62|104.7|104.56|104.72|104.62|104.7|104.56|0
1646042880000|2022-02-28 10:08:00|104.68||104.66||104.68||104.66||467
1646042890000|2022-02-28 10:08:10|104.68|104.58|104.74|104.66|104.78|104.66|104.68|104.58|8049
1646042900000|2022-02-28 10:08:20|104.76|104.68|104.86|104.74|104.88|104.76|104.76|104.68|8554
1646042910000|2022-02-28 10:08:30|104.88|104.78|104.96|104.86|104.96|104.86|104.88|104.78|0
1646042920000|2022-02-28 10:08:40|104.94|104.82|104.92|104.82|104.94|104.82|104.88|104.78|463
1646042930000|2022-02-28 10:08:50|104.94|104.86|105.02|104.9|105.14|105.02|104.94|104.86|92096
1646042940000|2022-02-28 10:09:00|105.04|104.94|105.02|104.94|105.04|104.94|105|104.94|5711
1646042960000|2022-02-28 10:09:20|105.04|104.96|105.04|104.96|105.04|104.96|105.04|104.94|1800
1646042970000|2022-02-28 10:09:30|105.02||105.04||105.04||105.02||0
1646042980000|2022-02-28 10:09:40|105.02|104.98|105.02|104.98|105.02|104.98|105.02|104.98|0
1646042990000|2022-02-28 10:09:50|105.04|104.92|105.1|105.02|105.1|105.06|104.96|104.9|12171
1646043000000|2022-02-28 10:10:00|105.08|105|105.04|104.94|105.08|105|105.04|104.94|0
1646043010000|2022-02-28 10:10:10|105.02|104.9|104.84|104.78|105.02|104.9|104.76|104.66|10787
1646043020000|2022-02-28 10:10:20|104.86|104.8|104.82|104.76|104.9|104.82|104.82|104.74|12378
1646043030000|2022-02-28 10:10:30|104.8|104.78|104.84|104.74|104.86|104.78|104.8|104.74|4743
1646043040000|2022-02-28 10:10:40|104.82|104.7|104.7|104.6|104.82|104.7|104.7|104.6|0
1646043050000|2022-02-28 10:10:50|104.68|104.58|104.68|104.58|104.7|104.6|104.62|104.5|18269
1646043060000|2022-02-28 10:11:00|104.7|104.6|104.8|104.7|104.82|104.7|104.7|104.6|6367
1646043070000|2022-02-28 10:11:10|104.82|104.74|104.9|104.78|104.92|104.82|104.82|104.74|4492
1646043080000|2022-02-28 10:11:20|104.86|104.82|104.92|104.82|104.92|104.82|104.86|104.82|3005
1646043090000|2022-02-28 10:11:30|104.94||104.92||104.96||104.92||5000
1646043120000|2022-02-28 10:12:00|104.94|104.84|104.9|104.84|104.94|104.86|104.9|104.84|18
1646043130000|2022-02-28 10:12:10|104.92||104.92||104.92||104.92||0
1646043150000|2022-02-28 10:12:30|104.9|104.8|104.9|104.8|104.92|104.8|104.9|104.78|11506
1646043160000|2022-02-28 10:12:40|104.92|104.82|104.98|104.92|105.04|104.98|104.92|104.82|7567
1646043170000|2022-02-28 10:12:50|104.96|104.88|104.92|104.82|104.96|104.88|104.84|104.74|22200
1646043180000|2022-02-28 10:13:00|104.94|104.86|104.92|104.82|104.98|104.86|104.92|104.82|4269
1646043190000|2022-02-28 10:13:10|104.9||104.9||104.9||104.88||0
1646043200000|2022-02-28 10:13:20|104.92||104.92||104.92||104.92||21180
1646043210000|2022-02-28 10:13:30|104.88||104.88||104.88||104.88||100
1646043220000|2022-02-28 10:13:40|||||||||363
1646043230000|2022-02-28 10:13:50|104.92|104.84|104.88|104.84|104.92|104.84|104.88|104.78|0
1646043240000|2022-02-28 10:14:00|104.92|104.86|104.84|104.78|104.92|104.86|104.84|104.78|4652
1646043250000|2022-02-28 10:14:10|104.86|104.8|104.86|104.78|104.92|104.8|104.86|104.78|12119
1646043260000|2022-02-28 10:14:20|104.82|104.74|104.78|104.66|104.82|104.74|104.72|104.62|4707
1646043270000|2022-02-28 10:14:30|104.76|104.64|104.78|104.66|104.78|104.66|104.76|104.64|0
1646043280000|2022-02-28 10:14:40|104.8|104.64|104.74|104.64|104.8|104.64|104.74|104.64|896
1646043290000|2022-02-28 10:14:50|104.76|104.66|104.76|104.66|104.76|104.66|104.76|104.66|3600
1646043300000|2022-02-28 10:15:00|104.74|104.64|104.72|104.62|104.74|104.64|104.7|104.58|0
1646043310000|2022-02-28 10:15:10|||||||||21898
1646043320000|2022-02-28 10:15:20|104.74|104.68|104.76|104.68|104.8|104.7|104.72|104.66|8302
1646043330000|2022-02-28 10:15:30|104.8|104.72|104.78|104.76|104.82|104.76|104.78|104.72|21132
1646043340000|2022-02-28 10:15:40||104.72||104.74||104.74||104.68|350
1646043350000|2022-02-28 10:15:50|104.82|104.76|104.8|104.74|104.84|104.76|104.8|104.74|207
1646043360000|2022-02-28 10:16:00|104.82|104.76|104.86|104.76|104.86|104.78|104.78|104.68|12001
1646043370000|2022-02-28 10:16:10|104.84|104.74|104.8|104.72|104.84|104.74|104.8|104.72|0
1646043380000|2022-02-28 10:16:20||104.7||104.72||104.72||104.68|27
1646043390000|2022-02-28 10:16:30|104.78|104.7|104.78|104.68|104.78|104.7|104.78|104.68|11
1646043410000|2022-02-28 10:16:50|104.8|104.72|104.78|104.68|104.8|104.72|104.78|104.68|964
1646043420000|2022-02-28 10:17:00|104.76|104.66|104.76|104.68|104.76|104.68|104.76|104.66|0
1646043430000|2022-02-28 10:17:10|104.78|104.72|104.78|104.68|104.78|104.72|104.76|104.68|0
1646043440000|2022-02-28 10:17:20|104.76|104.7|104.8|104.7|104.84|104.76|104.76|104.7|2458
1646043450000|2022-02-28 10:17:30|104.78|104.68|104.78|104.68|104.8|104.68|104.78|104.68|0
1646043460000|2022-02-28 10:17:40|104.74|104.64|104.74|104.64|104.74|104.64|104.74|104.64|6
1646043470000|2022-02-28 10:17:50|104.76|104.66|104.76|104.66|104.78|104.66|104.76|104.66|11855
1646043480000|2022-02-28 10:18:00|104.78|104.68|104.8|104.7|104.82|104.7|104.76|104.68|1943
1646043490000|2022-02-28 10:18:10|104.82|104.72|104.8|104.74|104.84|104.76|104.8|104.72|1979
1646043500000|2022-02-28 10:18:20||104.72||104.72||104.72||104.72|0
1646043510000|2022-02-28 10:18:30||104.74||104.72||104.74||104.72|7527
1646043520000|2022-02-28 10:18:40|104.78|104.76|104.68|104.58|104.8|104.76|104.68|104.58|4733
1646043550000|2022-02-28 10:19:10|||||||||17873
1646043560000|2022-02-28 10:19:20|104.64||104.64||104.64||104.64||0
1646043570000|2022-02-28 10:19:30|104.62|104.56|104.56|104.48|104.62|104.56|104.56|104.48|12198
1646043580000|2022-02-28 10:19:40|104.54|104.46|104.5|104.4|104.54|104.46|104.5|104.4|1215
1646043590000|2022-02-28 10:19:50||104.42||104.42||104.42||104.42|6313
1646043600000|2022-02-28 10:20:00|104.52|104.46|104.54|104.46|104.56|104.48|104.52|104.46|1808
1646043610000|2022-02-28 10:20:10|104.56|104.48|104.56|104.48|104.56|104.48|104.54|104.46|2
1646043630000|2022-02-28 10:20:30|104.58||104.58||104.58||104.58||20
1646043640000|2022-02-28 10:20:40|104.62|104.5|104.56|104.46|104.64|104.56|104.56|104.46|4662
1646043660000|2022-02-28 10:21:00|104.52|104.44|104.52|104.42|104.54|104.46|104.48|104.4|8852
1646043670000|2022-02-28 10:21:10|104.5|104.4|104.48|104.4|104.5|104.4|104.48|104.38|2200
1646043680000|2022-02-28 10:21:20|104.46|104.38|104.44|104.36|104.48|104.38|104.42|104.36|4
1646043690000|2022-02-28 10:21:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|696
1646043700000|2022-02-28 10:21:40|104.44|104.36|104.42|104.34|104.44|104.36|104.42|104.34|2000
1646043720000|2022-02-28 10:22:00|||||||||131
1646043730000|2022-02-28 10:22:10|||||||||1074
1646043740000|2022-02-28 10:22:20|||||||||941
1646043750000|2022-02-28 10:22:30|104.4|104.36|104.5|104.4|104.52|104.4|104.4|104.34|4974
1646043760000|2022-02-28 10:22:40|104.48|104.38|104.44|104.38|104.48|104.38|104.44|104.38|1047
1646043770000|2022-02-28 10:22:50|104.46|104.36|104.42|104.36|104.5|104.36|104.42|104.32|7186
1646043780000|2022-02-28 10:23:00|104.44|104.38|104.52|104.42|104.52|104.42|104.42|104.38|3399
1646043790000|2022-02-28 10:23:10|104.5|104.44|104.52|104.46|104.52|104.46|104.5|104.44|0
1646043800000|2022-02-28 10:23:20|104.56|104.48|104.52|104.42|104.58|104.48|104.48|104.4|2634
1646043810000|2022-02-28 10:23:30||104.44||104.42||104.44||104.4|0
1646043830000|2022-02-28 10:23:50||104.44||104.44||104.44||104.44|1428
1646043840000|2022-02-28 10:24:00|104.54|104.42|104.5|104.42|104.54|104.42|104.5|104.42|1000
1646043850000|2022-02-28 10:24:10|104.52|104.44|104.54|104.44|104.54|104.44|104.52|104.42|500
1646043860000|2022-02-28 10:24:20||104.46||104.44||104.46||104.44|1214
1646043870000|2022-02-28 10:24:30||104.46||104.5||104.5||104.46|967
1646043880000|2022-02-28 10:24:40|104.58|104.54|104.6|104.52|104.68|104.58|104.58|104.5|11423
1646043900000|2022-02-28 10:25:00|104.58|104.5|104.54|104.44|104.6|104.52|104.5|104.42|8886
1646043910000|2022-02-28 10:25:10|104.56|104.46|104.56|104.46|104.56|104.48|104.56|104.44|19010
1646043920000|2022-02-28 10:25:20|104.54|104.44|104.52|104.42|104.54|104.44|104.52|104.42|22840
1646043930000|2022-02-28 10:25:30|104.5|104.44|104.5|104.42|104.5|104.5|104.5|104.42|8241
1646043940000|2022-02-28 10:25:40|104.48|104.44|104.56|104.5|104.56|104.5|104.48|104.44|41143
1646043950000|2022-02-28 10:25:50|104.54|104.48|104.42|104.34|104.54|104.48|104.42|104.34|5781
1646043960000|2022-02-28 10:26:00|104.4|104.32|104.4|104.3|104.42|104.32|104.38|104.28|48458
1646043970000|2022-02-28 10:26:10|104.42|104.34|104.42|104.34|104.5|104.42|104.42|104.34|15164
1646043980000|2022-02-28 10:26:20|104.44|104.36|104.44|104.36|104.44|104.36|104.44|104.36|0
1646043990000|2022-02-28 10:26:30|104.42|104.34|104.44|104.34|104.44|104.34|104.42|104.34|6000
1646044000000|2022-02-28 10:26:40|104.42||104.42||104.42||104.42||25114
1646044010000|2022-02-28 10:26:50||104.36||104.34||104.36||104.34|301
1646044020000|2022-02-28 10:27:00|104.44|104.36|104.38|104.28|104.44|104.4|104.32|104.28|76234
1646044030000|2022-02-28 10:27:10||104.26||104.28||104.28||104.26|2048
1646044040000|2022-02-28 10:27:20||104.26||104.26||104.26||104.26|0
1646044050000|2022-02-28 10:27:30|104.4|104.28|104.42|104.34|104.46|104.36|104.4|104.28|5196
1646044060000|2022-02-28 10:27:40|104.44|104.36|104.46|104.36|104.46|104.36|104.44|104.36|1930
1646044070000|2022-02-28 10:27:50|104.44|104.34|104.44|104.34|104.44|104.34|104.44|104.34|102
1646044080000|2022-02-28 10:28:00||104.36||104.36||104.38||104.36|128
1646044090000|2022-02-28 10:28:10|||||||||14099
1646044100000|2022-02-28 10:28:20|104.4|104.34|104.44|104.34|104.44|104.36|104.4|104.34|14
1646044110000|2022-02-28 10:28:30|104.42|104.36|104.44|104.36|104.44|104.36|104.42|104.36|1853
1646044120000|2022-02-28 10:28:40|104.48|104.4|104.5|104.42|104.54|104.44|104.48|104.4|782
1646044130000|2022-02-28 10:28:50|104.48|104.4|104.44|104.34|104.48|104.4|104.38|104.28|18393
1646044140000|2022-02-28 10:29:00|104.42|104.32|104.46|104.36|104.48|104.36|104.4|104.32|1694
1646044150000|2022-02-28 10:29:10|104.48|104.38|104.5|104.4|104.52|104.4|104.48|104.38|7010
1646044160000|2022-02-28 10:29:20|104.52|104.42|104.5|104.42|104.54|104.44|104.48|104.4|1123
1646044170000|2022-02-28 10:29:30|104.48|104.4|104.48|104.36|104.48|104.4|104.48|104.36|0
1646044180000|2022-02-28 10:29:40|104.46|104.38|104.44|104.34|104.48|104.38|104.44|104.32|7095
1646044190000|2022-02-28 10:29:50|||||||||8560
1646044200000|2022-02-28 10:30:00|104.4|104.32|104.34|104.28|104.4|104.32|104.34|104.28|1565
1646044210000|2022-02-28 10:30:10|104.36|104.3|104.28|104.18|104.38|104.3|104.26|104.18|12041
1646044230000|2022-02-28 10:30:30|104.26|104.2|104.28|104.2|104.28|104.2|104.26|104.2|13664
1646044240000|2022-02-28 10:30:40|104.26|104.18|104.2|104.12|104.26|104.18|104.2|104.1|4292
1646044250000|2022-02-28 10:30:50|104.18|104.1|104.12|104.04|104.18|104.1|104.12|104.02|3216
1646044260000|2022-02-28 10:31:00|104.14|104.08|104.18|104.08|104.18|104.08|104.14|104.04|1586
1646044270000|2022-02-28 10:31:10|104.16||104.16||104.16||104.16||7131
1646044280000|2022-02-28 10:31:20|104.18|104.12|104.22|104.16|104.22|104.16|104.18|104.12|1350
1646044290000|2022-02-28 10:31:30|104.2|104.2|104.26|104.2|104.28|104.2|104.2|104.2|3080
1646044300000|2022-02-28 10:31:40|104.3|104.22|104.32|104.22|104.34|104.22|104.28|104.16|2903
1646044310000|2022-02-28 10:31:50|104.34|104.26|104.42|104.34|104.48|104.42|104.34|104.26|17904
1646044320000|2022-02-28 10:32:00|104.4|104.32|104.4|104.3|104.4|104.34|104.36|104.28|0
1646044330000|2022-02-28 10:32:10|104.38|104.28|104.38|104.3|104.38|104.3|104.38|104.28|0
1646044340000|2022-02-28 10:32:20|104.36|104.28|104.32|104.26|104.36|104.28|104.32|104.26|21867
1646044350000|2022-02-28 10:32:30|104.3|104.28|104.32|104.26|104.34|104.3|104.3|104.26|18745
1646044360000|2022-02-28 10:32:40|104.3|104.3|104.36|104.28|104.36|104.32|104.3|104.26|1279
1646044370000|2022-02-28 10:32:50|104.34|104.26|104.24|104.12|104.34|104.26|104.24|104.12|2687
1646044380000|2022-02-28 10:33:00||104.14||104.16||104.16||104.14|0
1646044390000|2022-02-28 10:33:10|104.26|104.2|104.32|104.24|104.32|104.24|104.26|104.16|942
1646044400000|2022-02-28 10:33:20|104.34|104.26|104.32|104.24|104.42|104.3|104.28|104.2|27848
1646044410000|2022-02-28 10:33:30|104.3||104.3||104.3||104.3||0
1646044420000|2022-02-28 10:33:40|104.28|104.22|104.28|104.16|104.28|104.24|104.24|104.16|3732
1646044430000|2022-02-28 10:33:50|104.26|104.18|104.18|104.08|104.26|104.18|104.14|104.06|54733
1646044440000|2022-02-28 10:34:00|104.2|104.12|104.16|104.06|104.2|104.12|104.16|104.04|244
1646044450000|2022-02-28 10:34:10|104.18|104.1|104.18|104.1|104.18|104.1|104.18|104.1|0
1646044460000|2022-02-28 10:34:20|104.2|104.12|104.2|104.1|104.24|104.14|104.2|104.1|1140
1646044470000|2022-02-28 10:34:30|104.18|104.14|104.18|104.08|104.18|104.14|104.18|104.08|0
1646044480000|2022-02-28 10:34:40||104.1||104.1||104.1||104.1|20
1646044490000|2022-02-28 10:34:50|104.16|104.08|104.16|104.08|104.16|104.08|104.14|104.08|2380
1646044500000|2022-02-28 10:35:00|104.14|104.04|104.08|104.02|104.14|104.04|104.08|104.02|3078
1646044510000|2022-02-28 10:35:10||104.04||104.02||104.04||104.02|0
1646044520000|2022-02-28 10:35:20|104.1|104.04|104.1|104|104.14|104.04|104.1|104|133
1646044530000|2022-02-28 10:35:30|104.12|104.02|104.14|104.06|104.14|104.06|104.12|104.02|0
1646044540000|2022-02-28 10:35:40|104.12|104.04|104.12|104.02|104.12|104.06|104.12|104.02|0
1646044550000|2022-02-28 10:35:50|104.1|104.04|104.12|104|104.14|104.08|104.1|104|9014
1646044560000|2022-02-28 10:36:00|104.1|103.98|104.04|103.98|104.1|103.98|104.04|103.98|7222
1646044570000|2022-02-28 10:36:10|104.02|103.96|103.98|103.88|104.02|103.96|103.9|103.82|22024
1646044580000|2022-02-28 10:36:20||103.9||103.92||103.92||103.9|0
1646044590000|2022-02-28 10:36:30|104|103.94|104.04|103.94|104.12|104|104|103.94|15849
1646044600000|2022-02-28 10:36:40|104.02||104||104.02||103.98||0
1646044620000|2022-02-28 10:37:00|104.02||104.02||104.02||104.02||9
1646044630000|2022-02-28 10:37:10|104||104||104||104||0
1646044640000|2022-02-28 10:37:20|104.02|103.98|104.02|103.94|104.02|103.98|104.02|103.94|8040
1646044650000|2022-02-28 10:37:30|||||||||16500
1646044660000|2022-02-28 10:37:40|103.98||103.98||103.98||103.98||10
1646044670000|2022-02-28 10:37:50|103.96|103.9|103.86|103.76|103.96|103.9|103.84|103.74|5019
1646044690000|2022-02-28 10:38:10|103.84||103.84||103.84||103.84||0
1646044700000|2022-02-28 10:38:20|103.82|103.74|103.76|103.68|103.82|103.74|103.72|103.68|16224
1646044710000|2022-02-28 10:38:30|103.74|103.7|103.76|103.7|103.76|103.72|103.74|103.68|17322
1646044720000|2022-02-28 10:38:40|103.8|103.72|103.78|103.7|103.8|103.72|103.78|103.7|0
1646044730000|2022-02-28 10:38:50|103.8|103.72|103.8|103.72|103.8|103.72|103.8|103.72|0
1646044740000|2022-02-28 10:39:00||103.74||103.74||103.74||103.74|0
1646044750000|2022-02-28 10:39:10|103.82|103.76|103.88|103.8|103.88|103.8|103.82|103.74|2496
1646044760000|2022-02-28 10:39:20|103.84|103.82|103.86|103.76|103.9|103.82|103.84|103.76|3106
1646044780000|2022-02-28 10:39:40|103.88|103.8|103.88|103.8|103.88|103.8|103.88|103.76|0
1646044790000|2022-02-28 10:39:50|103.9|103.82|103.9|103.82|103.9|103.86|103.9|103.82|0
1646044800000|2022-02-28 10:40:00|103.84|103.8|103.8|103.72|103.84|103.8|103.78|103.72|36626
1646044810000|2022-02-28 10:40:10|||||||||19328
1646044820000|2022-02-28 10:40:20|103.78|103.74|103.74|103.64|103.78|103.74|103.72|103.6|12336
1646044840000|2022-02-28 10:40:40|103.72||103.72||103.72||103.72||2
1646044870000|2022-02-28 10:41:10|||||||||2829
1646044880000|2022-02-28 10:41:20|103.76|103.7|103.68|103.6|103.76|103.7|103.66|103.58|2582
1646044890000|2022-02-28 10:41:30|103.7|103.62|103.74|103.64|103.76|103.64|103.7|103.62|1903
1646044920000|2022-02-28 10:42:00|103.72|103.62|103.7|103.6|103.74|103.66|103.7|103.6|9402
1646044930000|2022-02-28 10:42:10||103.62||103.62||103.62||103.62|0
1646044940000|2022-02-28 10:42:20|103.74|103.64|103.74|103.66|103.74|103.66|103.74|103.64|1178
1646044950000|2022-02-28 10:42:30|103.76|103.68|103.8|103.74|103.84|103.74|103.76|103.68|25721
1646044960000|2022-02-28 10:42:40|103.76|103.72|103.86|103.74|103.86|103.78|103.76|103.68|12064
1646044970000|2022-02-28 10:42:50|103.84|103.72|103.84|103.72|103.86|103.74|103.82|103.72|22625
1646044980000|2022-02-28 10:43:00||103.74||103.74||103.74||103.74|1200
1646044990000|2022-02-28 10:43:10|103.82|103.72|103.78|103.74|103.82|103.74|103.78|103.72|15976
1646045000000|2022-02-28 10:43:20|103.82|103.72|103.84|103.74|103.84|103.74|103.82|103.72|8724
1646045010000|2022-02-28 10:43:30|103.86|103.76|103.84|103.74|103.86|103.76|103.84|103.74|8136
1646045020000|2022-02-28 10:43:40|103.86||103.82||103.86||103.82||0
1646045030000|2022-02-28 10:43:50|103.8|103.72|103.82|103.74|103.82|103.74|103.8|103.72|3683
1646045050000|2022-02-28 10:44:10|103.86|103.78|103.86|103.78|103.9|103.78|103.86|103.78|3144
1646045060000|2022-02-28 10:44:20|103.9|103.82|103.98|103.88|104.04|103.94|103.9|103.82|74999
1646045070000|2022-02-28 10:44:30|103.96|103.9|103.94|103.84|103.96|103.9|103.94|103.84|1214
1646045080000|2022-02-28 10:44:40|||||||||4400
1646045090000|2022-02-28 10:44:50|103.96|103.88|104.02|103.94|104.04|103.94|103.96|103.88|1794
1646045100000|2022-02-28 10:45:00|104.04|103.96|104.04|103.96|104.06|104|104.04|103.96|0
1646045120000|2022-02-28 10:45:20|104.06|104|104.18|104.08|104.18|104.1|104.06|104|3653
1646045130000|2022-02-28 10:45:30|104.2|104.1|104.14|104.04|104.22|104.12|104.06|103.96|12245
1646045140000|2022-02-28 10:45:40|104.1|104.06|104.06|103.98|104.1|104.06|104.06|103.98|22540
1646045150000|2022-02-28 10:45:50|104.02|104|104.08|104|104.08|104|104.02|104|0
1646045160000|2022-02-28 10:46:00|104.06|103.98|104.08|103.98|104.1|103.98|104|103.9|19251
1646045170000|2022-02-28 10:46:10|104.06|104|104.14|104.06|104.14|104.06|104.06|104|1338
1646045180000|2022-02-28 10:46:20||104.04||104.06||104.06||104.04|0
1646045190000|2022-02-28 10:46:30|104.12|104.04|104.12|104.04|104.12|104.06|104.1|103.98|0
1646045200000|2022-02-28 10:46:40||104.06||104.06||104.06||104.04|5100
1646045210000|2022-02-28 10:46:50|104.1|104.04|104.1|104.04|104.12|104.04|104.1|104.04|580
1646045220000|2022-02-28 10:47:00|104.08|104|104.08|103.98|104.1|104|104.06|103.98|1000
1646045230000|2022-02-28 10:47:10|104.1|104.02|104.12|104.02|104.14|104.08|104.1|104.02|1838
1646045240000|2022-02-28 10:47:20|104.14|104.04|104.18|104.1|104.2|104.1|104.14|104.04|0
1646045250000|2022-02-28 10:47:30|104.2||104.16||104.2||104.14||2070
1646045260000|2022-02-28 10:47:40|104.18|104.12|104.28|104.2|104.3|104.22|104.18|104.12|2259
1646045270000|2022-02-28 10:47:50|104.26|104.24|104.28|104.18|104.28|104.24|104.26|104.16|8076
1646045280000|2022-02-28 10:48:00|104.26|104.2|104.28|104.2|104.28|104.22|104.26|104.2|20
1646045290000|2022-02-28 10:48:10||104.22||104.2||104.22||104.2|4762
1646045300000|2022-02-28 10:48:20||104.22||104.2||104.22||104.2|0
1646045340000|2022-02-28 10:49:00|104.3|104.22|104.34|104.24|104.36|104.26|104.3|104.22|8006
1646045350000|2022-02-28 10:49:10|104.32|104.28|104.5|104.4|104.52|104.4|104.32|104.28|703
1646045360000|2022-02-28 10:49:20|104.52|104.42|104.56|104.48|104.62|104.52|104.52|104.42|20819
1646045370000|2022-02-28 10:49:30|104.62|104.5|104.6|104.54|104.64|104.56|104.6|104.5|316
1646045380000|2022-02-28 10:49:40|104.66|104.56|104.6|104.5|104.76|104.64|104.56|104.48|93414
1646045390000|2022-02-28 10:49:50|104.62|104.52|104.6|104.5|104.64|104.52|104.58|104.5|0
1646045400000|2022-02-28 10:50:00|104.56|104.48|104.42|104.3|104.56|104.48|104.42|104.3|17724
1646045410000|2022-02-28 10:50:10|104.4|104.28|104.42|104.32|104.44|104.36|104.38|104.28|717
1646045420000|2022-02-28 10:50:20|104.44|104.3|104.56|104.44|104.58|104.48|104.44|104.3|25703
1646045430000|2022-02-28 10:50:30||104.46||104.46||104.46||104.46|6899
1646045440000|2022-02-28 10:50:40|104.54|104.44|104.52|104.42|104.54|104.44|104.52|104.42|3547
1646045450000|2022-02-28 10:50:50|||||||||1978
1646045460000|2022-02-28 10:51:00|104.5|104.4|104.6|104.48|104.6|104.52|104.46|104.4|2038
1646045470000|2022-02-28 10:51:10|104.58|104.46|104.56|104.44|104.6|104.46|104.54|104.44|1327
1646045480000|2022-02-28 10:51:20|104.58|104.48|104.56|104.44|104.58|104.48|104.56|104.44|0
1646045490000|2022-02-28 10:51:30|104.58|104.48|104.58|104.48|104.58|104.48|104.58|104.48|0
1646045500000|2022-02-28 10:51:40|104.6|104.5|104.66|104.54|104.7|104.6|104.6|104.5|14093
1646045520000|2022-02-28 10:52:00|104.64|104.5|104.62|104.54|104.66|104.56|104.58|104.5|1239
1646045530000|2022-02-28 10:52:10|104.6|104.52|104.6|104.5|104.6|104.52|104.58|104.5|0
1646045540000|2022-02-28 10:52:20|104.58||104.58||104.58||104.58||100
1646045550000|2022-02-28 10:52:30|104.6|104.52|104.58|104.5|104.6|104.52|104.58|104.5|1920
1646045560000|2022-02-28 10:52:40|104.56|104.48|104.48|104.4|104.56|104.48|104.48|104.36|3598
1646045570000|2022-02-28 10:52:50|104.46|104.38|104.46|104.36|104.46|104.38|104.46|104.36|0
1646045580000|2022-02-28 10:53:00|104.48||104.44||104.48||104.44||0
1646045600000|2022-02-28 10:53:20|104.48|104.38|104.52|104.42|104.56|104.46|104.48|104.38|2896
1646045610000|2022-02-28 10:53:30|104.54|104.44|104.56|104.5|104.56|104.5|104.54|104.42|6239
1646045620000|2022-02-28 10:53:40|104.52|104.48|104.52|104.42|104.52|104.5|104.48|104.42|14188
1646045630000|2022-02-28 10:53:50|104.5||104.48||104.5||104.48||0
1646045640000|2022-02-28 10:54:00|||||||||4752
1646045650000|2022-02-28 10:54:10|104.46|104.4|104.42|104.34|104.46|104.4|104.42|104.32|0
1646045660000|2022-02-28 10:54:20|104.4|104.32|104.42|104.32|104.42|104.32|104.4|104.3|70
1646045670000|2022-02-28 10:54:30||104.34||104.36||104.36||104.34|0
1646045680000|2022-02-28 10:54:40||104.34||104.32||104.34||104.32|0
1646045690000|2022-02-28 10:54:50|104.44|104.34|104.48|104.38|104.52|104.44|104.44|104.34|28346
1646045700000|2022-02-28 10:55:00|104.5|104.4|104.56|104.48|104.6|104.52|104.5|104.4|1237
1646045730000|2022-02-28 10:55:30|104.54|104.5|104.54|104.46|104.56|104.5|104.54|104.44|9793
1646045740000|2022-02-28 10:55:40|104.52|104.44|104.46|104.38|104.54|104.46|104.46|104.38|2734
1646045750000|2022-02-28 10:55:50|104.44|104.36|104.44|104.38|104.44|104.38|104.44|104.36|0
1646045760000|2022-02-28 10:56:00|104.48|104.4|104.5|104.42|104.54|104.44|104.48|104.4|8700
1646045770000|2022-02-28 10:56:10|104.52|104.44|104.54|104.44|104.54|104.44|104.52|104.44|892
1646045780000|2022-02-28 10:56:20|104.52||104.54||104.54||104.52||0
1646045790000|2022-02-28 10:56:30|104.52||104.54||104.54||104.52||0
1646045800000|2022-02-28 10:56:40|104.52|104.42|104.52|104.44|104.52|104.44|104.48|104.42|187
1646045810000|2022-02-28 10:56:50|104.54|104.52|104.56|104.5|104.56|104.52|104.52|104.46|5037
1646045820000|2022-02-28 10:57:00|104.58|104.48|104.58|104.48|104.62|104.54|104.58|104.48|1015
1646045830000|2022-02-28 10:57:10|104.56|104.5|104.5|104.4|104.56|104.5|104.5|104.4|35107
1646045840000|2022-02-28 10:57:20|104.46|104.38|104.44|104.34|104.46|104.38|104.4|104.3|193
1646045850000|2022-02-28 10:57:30|104.42|104.32|104.34|104.24|104.42|104.32|104.34|104.24|110
1646045860000|2022-02-28 10:57:40|104.36|104.26|104.36|104.26|104.38|104.26|104.36|104.26|1000
1646045870000|2022-02-28 10:57:50|104.38|104.28|104.3|104.22|104.38|104.3|104.28|104.2|11510
1646045880000|2022-02-28 10:58:00||104.24||104.24||104.24||104.24|16227
1646045890000|2022-02-28 10:58:10|104.32|104.26|104.38|104.32|104.44|104.34|104.32|104.26|25925
1646045900000|2022-02-28 10:58:20||104.34||104.34||104.34||104.34|28093
1646045910000|2022-02-28 10:58:30||104.32||104.34||104.34||104.3|2085
1646045920000|2022-02-28 10:58:40|104.4|104.3|104.44|104.36|104.5|104.4|104.4|104.3|3864
1646045930000|2022-02-28 10:58:50|104.46||104.46||104.46||104.46||95
1646045940000|2022-02-28 10:59:00|104.44||104.44||104.44||104.44||300
1646045950000|2022-02-28 10:59:10|||||||||924
1646045960000|2022-02-28 10:59:20|104.42|104.34|104.4|104.34|104.42|104.34|104.4|104.32|0
1646045970000|2022-02-28 10:59:30|104.42|104.38|104.5|104.4|104.52|104.44|104.4|104.34|927
1646045980000|2022-02-28 10:59:40|104.48|104.38|104.44|104.36|104.48|104.4|104.44|104.34|157
1646045990000|2022-02-28 10:59:50|104.46|104.38|104.58|104.5|104.58|104.5|104.44|104.38|5768
1646046000000|2022-02-28 11:00:00|104.56|104.48|104.5|104.42|104.56|104.48|104.5|104.4|12822
1646046010000|2022-02-28 11:00:10|104.52|104.4|104.62|104.52|104.62|104.54|104.52|104.4|1628
1646046020000|2022-02-28 11:00:20|104.6|104.5|104.58|104.48|104.6|104.5|104.54|104.44|151
1646046030000|2022-02-28 11:00:30|104.56|104.5|104.62|104.56|104.64|104.56|104.56|104.5|258
1646046040000|2022-02-28 11:00:40|104.66|104.58|104.64|104.58|104.7|104.6|104.64|104.58|367
1646046050000|2022-02-28 11:00:50|104.66||104.64||104.66||104.64||4746
1646046060000|2022-02-28 11:01:00|104.66|104.6|104.7|104.6|104.74|104.64|104.66|104.58|1016
1646046070000|2022-02-28 11:01:10|104.72|104.62|104.7|104.64|104.74|104.64|104.7|104.6|31589
1646046080000|2022-02-28 11:01:20|104.74|104.66|104.8|104.7|104.86|104.78|104.74|104.66|24879
1646046090000|2022-02-28 11:01:30||104.68||104.68||104.68||104.68|188
1646046100000|2022-02-28 11:01:40|104.76|104.66|104.66|104.58|104.76|104.66|104.66|104.58|2711
1646046110000|2022-02-28 11:01:50|104.68|104.6|104.74|104.66|104.74|104.68|104.68|104.6|2300
1646046120000|2022-02-28 11:02:00|104.72|104.64|104.64|104.56|104.72|104.64|104.64|104.54|14748
1646046130000|2022-02-28 11:02:10|104.62|104.58|104.62|104.54|104.62|104.58|104.6|104.52|0
1646046140000|2022-02-28 11:02:20|104.6|104.52|104.54|104.48|104.6|104.52|104.54|104.48|2684
1646046150000|2022-02-28 11:02:30|104.56|104.5|104.54|104.48|104.58|104.54|104.54|104.48|8082
1646046160000|2022-02-28 11:02:40|104.52||104.52||104.52||104.52||2300
1646046170000|2022-02-28 11:02:50|104.54|104.5|104.54|104.48|104.58|104.54|104.52|104.48|18223
1646046180000|2022-02-28 11:03:00|104.48|104.44|104.44|104.36|104.48|104.44|104.44|104.32|2069
1646046190000|2022-02-28 11:03:10|104.42|104.34|104.42|104.32|104.42|104.34|104.4|104.32|4627
1646046200000|2022-02-28 11:03:20|104.44|104.36|104.48|104.38|104.48|104.38|104.4|104.3|2808
1646046210000|2022-02-28 11:03:30|104.5|104.4|104.44|104.34|104.52|104.4|104.44|104.32|0
1646046220000|2022-02-28 11:03:40|104.42|104.36|104.4|104.32|104.42|104.36|104.4|104.32|0
1646046230000|2022-02-28 11:03:50||104.3||104.3||104.3||104.3|78
1646046240000|2022-02-28 11:04:00|104.36|104.32|104.48|104.36|104.52|104.44|104.36|104.32|16509
1646046250000|2022-02-28 11:04:10|104.44|104.38|104.44|104.36|104.5|104.42|104.36|104.34|75331
1646046260000|2022-02-28 11:04:20|104.46|104.4|104.54|104.46|104.58|104.52|104.46|104.4|33228
1646046270000|2022-02-28 11:04:30|104.58|104.5|104.56|104.48|104.66|104.58|104.56|104.44|12100
1646046280000|2022-02-28 11:04:40|104.58||104.56||104.58||104.56||0
1646046290000|2022-02-28 11:04:50|104.58|104.52|104.66|104.56|104.66|104.56|104.58|104.5|150
1646046300000|2022-02-28 11:05:00|104.68|104.58|104.68|104.6|104.72|104.62|104.68|104.58|1693
1646046310000|2022-02-28 11:05:10|104.7|104.62|104.74|104.64|104.78|104.68|104.68|104.62|6710
1646046330000|2022-02-28 11:05:30|||||||||9498
1646046340000|2022-02-28 11:05:40|||||||||950
1646046350000|2022-02-28 11:05:50|104.72|104.62|104.58|104.48|104.72|104.62|104.58|104.48|31420
1646046360000|2022-02-28 11:06:00|104.56|104.5|104.68|104.58|104.7|104.64|104.56|104.48|14004
1646046370000|2022-02-28 11:06:10|104.7|104.56|104.66|104.6|104.7|104.6|104.66|104.56|2753
1646046380000|2022-02-28 11:06:20|104.7|104.62|104.72|104.62|104.74|104.62|104.7|104.62|100
1646046390000|2022-02-28 11:06:30|104.7||104.68||104.7||104.68||0
1646046400000|2022-02-28 11:06:40|104.64|104.6|104.6|104.5|104.64|104.62|104.58|104.5|12901
1646046420000|2022-02-28 11:07:00||104.54||104.52||104.54||104.5|100
1646046430000|2022-02-28 11:07:10||104.54||104.54||104.54||104.54|500
1646046440000|2022-02-28 11:07:20|104.62|104.56|104.64|104.54|104.64|104.58|104.62|104.54|2900
1646046450000|2022-02-28 11:07:30|104.56||104.64||104.64||104.56||3503
1646046460000|2022-02-28 11:07:40|104.68|104.56|104.68|104.62|104.72|104.64|104.68|104.56|50
1646046470000|2022-02-28 11:07:50||104.64||104.62||104.64||104.62|0
1646046480000|2022-02-28 11:08:00|104.72|104.64|104.7|104.62|104.74|104.64|104.7|104.62|0
1646046490000|2022-02-28 11:08:10|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.62|666
1646046500000|2022-02-28 11:08:20|104.7|104.62|104.7|104.64|104.7|104.64|104.7|104.6|4757
1646046510000|2022-02-28 11:08:30|104.68|104.6|104.7|104.62|104.7|104.64|104.68|104.6|1911
1646046520000|2022-02-28 11:08:40|104.68|104.6|104.7|104.62|104.7|104.62|104.68|104.6|783
1646046530000|2022-02-28 11:08:50|104.72|104.64|104.72|104.66|104.72|104.66|104.7|104.64|5588
1646046540000|2022-02-28 11:09:00|104.68|104.62|104.66|104.6|104.68|104.62|104.64|104.58|1646
1646046550000|2022-02-28 11:09:10|104.64|104.54|104.6|104.54|104.64|104.54|104.58|104.54|3679
1646046560000|2022-02-28 11:09:20|104.58|104.52|104.52|104.44|104.58|104.52|104.52|104.44|61
1646046570000|2022-02-28 11:09:30|104.5|104.42|104.5|104.42|104.52|104.44|104.5|104.4|10500
1646046580000|2022-02-28 11:09:40|104.48|104.4|104.48|104.4|104.48|104.42|104.48|104.4|0
1646046590000|2022-02-28 11:09:50|104.46||104.46||104.46||104.46||2109
1646046600000|2022-02-28 11:10:00|104.44|104.36|104.44|104.36|104.44|104.36|104.42|104.3|3673
1646046630000|2022-02-28 11:10:30|104.46|104.4|104.46|104.36|104.5|104.48|104.46|104.36|7595
1646046640000|2022-02-28 11:10:40|104.44|104.34|104.42|104.34|104.44|104.34|104.42|104.34|0
1646046650000|2022-02-28 11:10:50|104.44|104.38|104.46|104.38|104.46|104.38|104.44|104.38|7068
1646046670000|2022-02-28 11:11:10|104.5|104.4|104.48|104.44|104.5|104.44|104.48|104.38|529
1646046680000|2022-02-28 11:11:20|104.46|104.42|104.48|104.4|104.5|104.44|104.44|104.36|15034
1646046690000|2022-02-28 11:11:30|104.44|104.38|104.4|104.32|104.44|104.38|104.4|104.32|11967
1646046700000|2022-02-28 11:11:40|104.38|104.3|104.38|104.3|104.38|104.32|104.36|104.3|0
1646046710000|2022-02-28 11:11:50|104.4|104.32|104.44|104.36|104.44|104.36|104.4|104.32|5273
1646046720000|2022-02-28 11:12:00|104.48|104.38|104.48|104.38|104.48|104.42|104.44|104.38|3862
1646046740000|2022-02-28 11:12:20|||||||||2444
1646046750000|2022-02-28 11:12:30|104.44|104.36|104.38|104.34|104.44|104.36|104.38|104.32|10587
1646046760000|2022-02-28 11:12:40|104.36|104.3|104.36|104.28|104.38|104.3|104.36|104.26|2247
1646046770000|2022-02-28 11:12:50|104.38|104.3|104.36|104.28|104.38|104.3|104.36|104.28|52
1646046780000|2022-02-28 11:13:00|104.38|104.3|104.42|104.32|104.44|104.36|104.38|104.3|174
1646046790000|2022-02-28 11:13:10|||||||||5533
1646046800000|2022-02-28 11:13:20|104.4|104.3|104.38|104.3|104.4|104.3|104.38|104.28|2850
1646046810000|2022-02-28 11:13:30|104.34|104.28|104.34|104.26|104.38|104.28|104.32|104.22|1708
1646046820000|2022-02-28 11:13:40|104.32|104.24|104.32|104.24|104.32|104.24|104.3|104.2|471
1646046830000|2022-02-28 11:13:50|104.3|104.22|104.32|104.26|104.32|104.26|104.3|104.22|0
1646046840000|2022-02-28 11:14:00|104.3|104.24|104.32|104.22|104.32|104.24|104.3|104.22|16702
1646046850000|2022-02-28 11:14:10|104.34|104.24|104.32|104.22|104.38|104.28|104.3|104.2|2230
1646046860000|2022-02-28 11:14:20|104.3|104.2|104.3|104.2|104.3|104.2|104.3|104.2|0
1646046880000|2022-02-28 11:14:40|104.32|104.22|104.34|104.26|104.34|104.26|104.28|104.2|2000
1646046890000|2022-02-28 11:14:50|104.32|104.24|104.3|104.2|104.32|104.24|104.3|104.2|200
1646046900000|2022-02-28 11:15:00||104.22||104.22||104.22||104.22|5710
1646046920000|2022-02-28 11:15:20||104.2||104.2||104.2||104.2|954
1646046940000|2022-02-28 11:15:40||104.22||104.2||104.22||104.2|25
1646046950000|2022-02-28 11:15:50||104.22||104.2||104.22||104.2|0
1646046960000|2022-02-28 11:16:00|104.28|104.18|104.24|104.18|104.28|104.2|104.22|104.18|13689
1646047000000|2022-02-28 11:16:40|104.22|104.16|104.24|104.16|104.24|104.16|104.18|104.1|7770
1646047010000|2022-02-28 11:16:50|||||||||4000
1646047030000|2022-02-28 11:17:10|104.22|104.14|104.14|104.06|104.22|104.14|104.14|104.06|43304
1646047040000|2022-02-28 11:17:20||104.04||104.04||104.04||104.02|0
1646047050000|2022-02-28 11:17:30||104.06||104.06||104.06||104.06|0
1646047060000|2022-02-28 11:17:40|104.16|104.08|104.16|104.06|104.16|104.08|104.16|104.06|5095
1646047070000|2022-02-28 11:17:50|104.14|104.02|104.1|104.02|104.16|104.06|104.08|104|4369
1646047100000|2022-02-28 11:18:20||104||104.02||104.02||104|0
1646047110000|2022-02-28 11:18:30|104.08|104|104.08|104|104.08|104|104.08|104|16600
1646047130000|2022-02-28 11:18:50|104.06|103.98|103.96|103.86|104.06|103.98|103.94|103.86|16211
1646047140000|2022-02-28 11:19:00|103.92|103.84|103.84|103.8|103.92|103.84|103.84|103.8|389
1646047150000|2022-02-28 11:19:10|103.88|103.78|103.84|103.78|103.88|103.78|103.84|103.78|5407
1646047160000|2022-02-28 11:19:20|103.82|103.76|103.74|103.66|103.82|103.76|103.74|103.66|12195
1646047170000|2022-02-28 11:19:30|103.72||103.72||103.72||103.72||0
1646047180000|2022-02-28 11:19:40|103.74|103.68|103.8|103.68|103.82|103.72|103.74|103.68|4661
1646047190000|2022-02-28 11:19:50|103.78|103.64|103.7|103.6|103.78|103.64|103.7|103.58|500
1646047200000|2022-02-28 11:20:00|103.72|103.62|103.72|103.62|103.72|103.62|103.72|103.62|10
1646047210000|2022-02-28 11:20:10|103.74||103.7||103.74||103.7||0
1646047220000|2022-02-28 11:20:20|103.66|103.6|103.56|103.48|103.66|103.6|103.56|103.46|7193
1646047240000|2022-02-28 11:20:40||103.46||103.46||103.46||103.46|0
1646047250000|2022-02-28 11:20:50|103.58|103.5|103.68|103.6|103.8|103.66|103.58|103.5|17781
1646047260000|2022-02-28 11:21:00|103.66|103.54|103.6|103.5|103.68|103.54|103.5|103.48|49966
1646047270000|2022-02-28 11:21:10|103.58|103.52|103.7|103.58|103.7|103.6|103.58|103.5|3190
1646047280000|2022-02-28 11:21:20|103.66|103.62|103.66|103.58|103.68|103.62|103.64|103.54|4832
1646047290000|2022-02-28 11:21:30|103.68|103.6|103.64|103.58|103.72|103.62|103.64|103.58|4100
1646047300000|2022-02-28 11:21:40|103.66||103.66||103.66||103.66||0
1646047310000|2022-02-28 11:21:50|103.7|103.62|103.68|103.6|103.74|103.66|103.66|103.58|11388
1646047320000|2022-02-28 11:22:00|||||||||1929
1646047330000|2022-02-28 11:22:10|||||||||960
1646047340000|2022-02-28 11:22:20|103.66|103.58|103.66|103.58|103.66|103.58|103.66|103.58|0
1646047350000|2022-02-28 11:22:30|103.58|103.54|103.58|103.52|103.64|103.54|103.58|103.52|6512
1646047360000|2022-02-28 11:22:40||103.5||103.52||103.52||103.48|0
1646047370000|2022-02-28 11:22:50|103.54|103.48|103.54|103.46|103.58|103.48|103.54|103.46|4043
1646047380000|2022-02-28 11:23:00|103.52|103.48|103.54|103.46|103.54|103.48|103.52|103.46|2043
1646047390000|2022-02-28 11:23:10|103.52||103.52||103.52||103.52||871
1646047410000|2022-02-28 11:23:30|103.5|103.42|103.46|103.38|103.5|103.42|103.46|103.36|41582
1646047420000|2022-02-28 11:23:40|103.42|103.36|103.4|103.3|103.44|103.36|103.4|103.3|3472
1646047430000|2022-02-28 11:23:50|103.42|103.34|103.46|103.36|103.5|103.4|103.42|103.34|11530
1646047440000|2022-02-28 11:24:00|103.48|103.38|103.52|103.4|103.52|103.4|103.48|103.38|1439
1646047450000|2022-02-28 11:24:10|103.5|103.42|103.48|103.4|103.52|103.46|103.48|103.4|3214
1646047460000|2022-02-28 11:24:20|103.44|103.38|103.4|103.3|103.44|103.38|103.4|103.3|333
1646047470000|2022-02-28 11:24:30|103.38|103.32|103.46|103.34|103.46|103.36|103.38|103.32|22405
1646047480000|2022-02-28 11:24:40||103.38||103.42||103.42||103.38|3325
1646047490000|2022-02-28 11:24:50|103.5|103.44|103.54|103.46|103.54|103.46|103.5|103.44|3772
1646047500000|2022-02-28 11:25:00|103.5|103.44|103.54|103.46|103.54|103.48|103.48|103.42|15803
1646047510000|2022-02-28 11:25:10|103.5|103.48|103.54|103.48|103.54|103.48|103.5|103.48|450
1646047520000|2022-02-28 11:25:20||103.46||103.46||103.48||103.44|3902
1646047540000|2022-02-28 11:25:40|103.52|103.44|103.52|103.42|103.52|103.44|103.52|103.42|0
1646047550000|2022-02-28 11:25:50|103.5|103.4|103.52|103.44|103.54|103.44|103.44|103.32|40846
1646047560000|2022-02-28 11:26:00|103.5|103.42|103.4|103.3|103.52|103.42|103.38|103.3|14333
1646047570000|2022-02-28 11:26:10|103.38|103.32|103.36|103.3|103.46|103.36|103.36|103.3|7851
1646047590000|2022-02-28 11:26:30|103.34||103.34||103.34||103.34||0
1646047600000|2022-02-28 11:26:40|103.36|103.32|103.36|103.3|103.4|103.32|103.36|103.3|1617
1646047610000|2022-02-28 11:26:50||103.28||103.28||103.28||103.28|0
1646047620000|2022-02-28 11:27:00|103.4|103.3|103.36|103.3|103.4|103.3|103.36|103.3|9500
1646047630000|2022-02-28 11:27:10|103.4|103.32|103.42|103.32|103.46|103.34|103.4|103.32|2099
1646047640000|2022-02-28 11:27:20|103.44|103.34|103.38|103.3|103.44|103.36|103.38|103.3|12381
1646047650000|2022-02-28 11:27:30|103.4|103.32|103.36|103.26|103.48|103.36|103.36|103.26|10991
1646047660000|2022-02-28 11:27:40|103.32|103.24|103.28|103.18|103.32|103.26|103.26|103.16|16632
1646047670000|2022-02-28 11:27:50|103.3|103.2|103.3|103.22|103.36|103.26|103.28|103.2|17720
1646047680000|2022-02-28 11:28:00|103.28|103.2|103.28|103.18|103.28|103.2|103.28|103.18|0
1646047690000|2022-02-28 11:28:10|103.3|103.2|103.3|103.22|103.3|103.22|103.3|103.2|6626
1646047700000|2022-02-28 11:28:20|103.34|103.24|103.3|103.22|103.36|103.26|103.3|103.22|9650
1646047720000|2022-02-28 11:28:40|103.28|103.18|103.28|103.2|103.28|103.2|103.24|103.16|83035
1646047730000|2022-02-28 11:28:50||103.18||103.16||103.2||103.16|0
1646047740000|2022-02-28 11:29:00|103.24||103.24||103.24||103.24||9201
1646047750000|2022-02-28 11:29:10|103.26||103.22||103.26||103.22||26492
1646047760000|2022-02-28 11:29:20|103.2|103.14|103.2|103.14|103.2|103.14|103.2|103.14|0
1646047770000|2022-02-28 11:29:30|103.22|103.16|103.22|103.14|103.22|103.16|103.22|103.14|1291
1646047780000|2022-02-28 11:29:40|103.24|103.18|103.28|103.24|103.3|103.24|103.24|103.18|7183
1646047790000|2022-02-28 11:29:50|||||||||4812
1646047800000|2022-02-28 11:30:00|103.3|103.26|103.36|103.26|103.36|103.26|103.3|103.26|15821
1646047810000|2022-02-28 11:30:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|68
1646047820000|2022-02-28 11:30:20||103.26||103.24||103.26||103.24|240
1646047840000|2022-02-28 11:30:40||103.26||103.26||103.26||103.26|170
1646047850000|2022-02-28 11:30:50|103.36|103.28|103.38|103.3|103.4|103.3|103.36|103.28|23262
1646047860000|2022-02-28 11:31:00|103.4|103.34|103.42|103.32|103.44|103.34|103.38|103.3|0
1646047870000|2022-02-28 11:31:10|103.44|103.34|103.48|103.38|103.48|103.38|103.44|103.34|1738
1646047880000|2022-02-28 11:31:20|103.42|103.36|103.48|103.38|103.5|103.38|103.38|103.32|11656
1646047890000|2022-02-28 11:31:30|103.5||103.48||103.5||103.48||0
1646047910000|2022-02-28 11:31:50|103.46||103.46||103.46||103.46||21
1646047920000|2022-02-28 11:32:00|103.44|103.36|103.34|103.24|103.44|103.36|103.34|103.24|10962
1646047930000|2022-02-28 11:32:10|103.32|103.26|103.32|103.26|103.32|103.26|103.32|103.26|19
1646047940000|2022-02-28 11:32:20|103.34|103.28|103.4|103.3|103.4|103.32|103.34|103.28|17186
1646047950000|2022-02-28 11:32:30||103.34||103.34||103.34||103.34|0
1646047960000|2022-02-28 11:32:40|103.42|103.36|103.44|103.36|103.44|103.36|103.42|103.32|864
1646047970000|2022-02-28 11:32:50|103.46|103.38|103.48|103.38|103.48|103.38|103.46|103.38|10000
1646047980000|2022-02-28 11:33:00|103.44||103.44||103.44||103.44||0
1646048000000|2022-02-28 11:33:20|103.42|103.34|103.38|103.3|103.42|103.34|103.38|103.3|1560
1646048010000|2022-02-28 11:33:30|103.4|103.32|103.44|103.36|103.44|103.36|103.4|103.32|0
1646048020000|2022-02-28 11:33:40|103.42|103.34|103.42|103.32|103.42|103.34|103.42|103.32|2103
1646048030000|2022-02-28 11:33:50|||||||||33971
1646048050000|2022-02-28 11:34:10|103.4||103.4||103.4||103.4||0
1646048070000|2022-02-28 11:34:30||103.34||103.34||103.34||103.34|0
1646048080000|2022-02-28 11:34:40|103.42|103.36|103.44|103.38|103.44|103.42|103.42|103.36|3915
1646048100000|2022-02-28 11:35:00|103.46|103.4|103.4|103.32|103.54|103.44|103.4|103.3|16256
1646048110000|2022-02-28 11:35:10|103.38|103.3|103.36|103.26|103.4|103.34|103.36|103.26|6079
1646048120000|2022-02-28 11:35:20|103.34||103.36||103.36||103.34||3268
1646048130000|2022-02-28 11:35:30|103.38|103.28|103.38|103.3|103.38|103.34|103.38|103.28|2990
1646048140000|2022-02-28 11:35:40|103.4|103.32|103.38|103.3|103.4|103.34|103.38|103.3|14831
1646048150000|2022-02-28 11:35:50|103.36|103.28|103.34|103.28|103.36|103.28|103.34|103.28|0
1646048160000|2022-02-28 11:36:00|||||||||134
1646048170000|2022-02-28 11:36:10|||||||||2976
1646048180000|2022-02-28 11:36:20|103.32|103.26|103.3|103.22|103.32|103.26|103.28|103.18|9788
1646048190000|2022-02-28 11:36:30|103.28||103.28||103.28||103.28||0
1646048200000|2022-02-28 11:36:40|103.3|103.24|103.38|103.32|103.42|103.32|103.3|103.24|18749
1646048210000|2022-02-28 11:36:50|103.36|103.28|103.36|103.26|103.36|103.28|103.32|103.22|735
1646048220000|2022-02-28 11:37:00|103.38|103.3|103.32|103.22|103.38|103.3|103.3|103.2|962
1646048230000|2022-02-28 11:37:10|103.3|103.2|103.24|103.12|103.3|103.2|103.24|103.12|15000
1646048240000|2022-02-28 11:37:20|103.22|103.1|103.18|103.08|103.22|103.1|103.18|103.08|15
1646048250000|2022-02-28 11:37:30|103.2|103.1|103.22|103.14|103.22|103.14|103.2|103.08|10445
1646048260000|2022-02-28 11:37:40|103.18|103.12|103.1|103.04|103.18|103.12|103.1|103|87115
1646048270000|2022-02-28 11:37:50|103.18|103.06|103.16|103.1|103.18|103.1|103.14|103.04|2492
1646048300000|2022-02-28 11:38:20|103.14|103.06|103.16|103.04|103.16|103.06|103.12|103.04|42013
1646048310000|2022-02-28 11:38:30||103.06||103.04||103.06||103.04|0
1646048320000|2022-02-28 11:38:40|103.12||103.12||103.12||103.12||290
1646048330000|2022-02-28 11:38:50|103.08|103.02|103.1|103.02|103.12|103.06|103.06|103|8502
1646048340000|2022-02-28 11:39:00|103.12|103|103.1|103|103.12|103.04|103.1|103|5844
1646048360000|2022-02-28 11:39:20||103.02||103.02||103.02||103.02|0
1646048380000|2022-02-28 11:39:40|103.12|103.04|103.12|103.04|103.12|103.1|103.1|103.04|3206
1646048390000|2022-02-28 11:39:50|103.16||103.12||103.16||103.12||0
1646048400000|2022-02-28 11:40:00|103.1|103.02|103.1|103|103.1|103.02|103.1|103|3221
1646048410000|2022-02-28 11:40:10|103.08|102.98|103|102.94|103.08|102.98|103|102.94|62822
1646048420000|2022-02-28 11:40:20|102.98|102.98|103.1|103.02|103.14|103.02|102.98|102.98|17421
1646048430000|2022-02-28 11:40:30|103.12|103|103.08|103|103.18|103.1|103.08|102.98|17969
1646048440000|2022-02-28 11:40:40|||||||||7255
1646048450000|2022-02-28 11:40:50|103.06|102.98|103.08|103|103.08|103|103.06|102.98|33802
1646048460000|2022-02-28 11:41:00|103.06|102.98|103.04|102.96|103.06|103|103|102.96|15010
1646048470000|2022-02-28 11:41:10|103.02|102.94|102.8|102.72|103.02|102.94|102.78|102.72|81220
1646048480000|2022-02-28 11:41:20|102.82|102.76|102.86|102.78|102.86|102.78|102.8|102.76|17260
1646048490000|2022-02-28 11:41:30||102.8||102.8||102.8||102.8|1172
1646048500000|2022-02-28 11:41:40|102.84|102.78|102.84|102.78|102.86|102.78|102.76|102.66|39408
1646048510000|2022-02-28 11:41:50|102.82|102.76|102.78|102.7|102.82|102.76|102.76|102.68|6522
1646048520000|2022-02-28 11:42:00|102.76|102.68|102.74|102.64|102.76|102.68|102.74|102.64|25
1646048530000|2022-02-28 11:42:10|||||||||3000
1646048540000|2022-02-28 11:42:20||102.66||102.66||102.66||102.66|7
1646048550000|2022-02-28 11:42:30|||||||||4913
1646048560000|2022-02-28 11:42:40|102.78|102.7|102.92|102.82|102.92|102.9|102.78|102.7|7212
1646048570000|2022-02-28 11:42:50|102.9|102.8|102.86|102.76|102.9|102.8|102.86|102.76|5431
1646048580000|2022-02-28 11:43:00|102.84|102.78|102.82|102.74|102.86|102.78|102.82|102.74|20165
1646048610000|2022-02-28 11:43:30|102.84|102.78|102.9|102.78|102.9|102.82|102.82|102.78|22617
1646048620000|2022-02-28 11:43:40|102.92|102.82|102.92|102.84|102.92|102.86|102.9|102.82|4630
1646048630000|2022-02-28 11:43:50|102.9|102.82|102.9|102.82|102.9|102.82|102.9|102.8|2453
1646048640000|2022-02-28 11:44:00|102.88|102.8|102.84|102.72|102.88|102.8|102.84|102.72|8097
1646048650000|2022-02-28 11:44:10||102.74||102.74||102.74||102.74|0
1646048680000|2022-02-28 11:44:40|102.8|102.72|102.8|102.72|102.8|102.72|102.8|102.7|400
1646048690000|2022-02-28 11:44:50|102.82|102.74|102.8|102.74|102.84|102.78|102.8|102.72|200
1646048700000|2022-02-28 11:45:00|102.82|102.78|102.9|102.78|102.9|102.78|102.82|102.78|286
1646048710000|2022-02-28 11:45:10|102.88||102.88||102.88||102.88||0
1646048720000|2022-02-28 11:45:20|102.9|102.8|102.9|102.8|102.9|102.8|102.9|102.8|4813
1646048730000|2022-02-28 11:45:30|102.92|102.82|102.92|102.82|102.92|102.82|102.92|102.82|1525
1646048740000|2022-02-28 11:45:40|102.96|102.86|102.96|102.88|103|102.92|102.96|102.86|3786
1646048750000|2022-02-28 11:45:50|102.94|102.86|102.9|102.8|102.94|102.86|102.9|102.78|12240
1646048760000|2022-02-28 11:46:00|102.88|102.88|102.84|102.76|102.88|102.88|102.84|102.76|2212
1646048770000|2022-02-28 11:46:10|102.82|102.72|102.78|102.68|102.82|102.72|102.78|102.68|6539
1646048780000|2022-02-28 11:46:20|102.76|102.66|102.74|102.64|102.76|102.68|102.74|102.64|13408
1646048790000|2022-02-28 11:46:30|||||||||20000
1646048800000|2022-02-28 11:46:40|||||||||23482
1646048810000|2022-02-28 11:46:50||102.66||102.66||102.66||102.64|5261
1646048820000|2022-02-28 11:47:00|102.78|102.7|102.78|102.74|102.82|102.78|102.78|102.7|3416
1646048830000|2022-02-28 11:47:10|102.76|102.72|102.74|102.64|102.78|102.72|102.72|102.62|18070
1646048840000|2022-02-28 11:47:20|102.76|102.66|102.86|102.74|102.86|102.74|102.74|102.66|3760
1646048850000|2022-02-28 11:47:30|102.82|102.72|102.76|102.68|102.82|102.72|102.76|102.68|800
1646048860000|2022-02-28 11:47:40|102.78|102.7|102.8|102.74|102.84|102.74|102.78|102.7|18968
1646048870000|2022-02-28 11:47:50|102.78|102.7|102.78|102.7|102.78|102.7|102.78|102.68|16086
1646048880000|2022-02-28 11:48:00|102.8|102.68|102.8|102.7|102.8|102.7|102.8|102.68|0
1646048890000|2022-02-28 11:48:10|102.78|102.68|102.7|102.6|102.78|102.68|102.7|102.6|8126
1646048900000|2022-02-28 11:48:20|102.72|102.58|102.64|102.56|102.72|102.58|102.64|102.52|0
1646048910000|2022-02-28 11:48:30|102.68|102.62|102.68|102.6|102.68|102.64|102.68|102.58|8293
1646048920000|2022-02-28 11:48:40||102.58||102.58||102.58||102.58|7363
1646048930000|2022-02-28 11:48:50|102.66|102.54|102.62|102.54|102.66|102.54|102.6|102.52|14327
1646048940000|2022-02-28 11:49:00|102.66|102.56|102.68|102.6|102.68|102.62|102.64|102.54|15350
1646048950000|2022-02-28 11:49:10|102.66|102.62|102.62|102.5|102.68|102.62|102.62|102.5|14696
1646048960000|2022-02-28 11:49:20||102.52||102.52||102.52||102.52|2573
1646048970000|2022-02-28 11:49:30|102.6|102.56|102.6|102.56|102.6|102.56|102.6|102.56|50
1646048990000|2022-02-28 11:49:50|102.62|102.58|102.6|102.52|102.7|102.6|102.6|102.52|23733
1646049010000|2022-02-28 11:50:10|102.62|102.54|102.6|102.52|102.62|102.54|102.6|102.52|16961
1646049020000|2022-02-28 11:50:20|||||||||18013
1646049030000|2022-02-28 11:50:30|||||||||4882
1646049040000|2022-02-28 11:50:40|102.62|102.58|102.6|102.54|102.62|102.58|102.58|102.52|20643
1646049050000|2022-02-28 11:50:50|102.62|102.52|102.62|102.54|102.62|102.54|102.62|102.52|6142
1646049060000|2022-02-28 11:51:00|102.6||102.6||102.6||102.6||2427
1646049070000|2022-02-28 11:51:10|||||||||4114
1646049080000|2022-02-28 11:51:20||102.52||102.54||102.54||102.52|11819
1646049090000|2022-02-28 11:51:30|102.58|102.52|102.56|102.46|102.58|102.52|102.54|102.44|26964
1646049110000|2022-02-28 11:51:50|||||||||3000
1646049120000|2022-02-28 11:52:00|102.54|102.44|102.52|102.42|102.54|102.44|102.52|102.42|3197
1646049140000|2022-02-28 11:52:20|102.5|102.44|102.48|102.4|102.62|102.52|102.48|102.4|71823
1646049150000|2022-02-28 11:52:30|||||||||3000
1646049160000|2022-02-28 11:52:40|102.5|102.42|102.48|102.38|102.5|102.42|102.48|102.38|15766
1646049170000|2022-02-28 11:52:50|102.46|102.4|102.46|102.38|102.48|102.4|102.46|102.38|4782
1646049180000|2022-02-28 11:53:00|102.48|102.4|102.48|102.4|102.5|102.44|102.48|102.4|19147
1646049190000|2022-02-28 11:53:10|102.5|102.44|102.52|102.44|102.54|102.44|102.48|102.4|18119
1646049200000|2022-02-28 11:53:20|102.54|102.46|102.54|102.44|102.54|102.48|102.52|102.44|4312
1646049210000|2022-02-28 11:53:30|102.56|102.48|102.56|102.48|102.56|102.48|102.56|102.48|0
1646049220000|2022-02-28 11:53:40|||||||||4890
1646049230000|2022-02-28 11:53:50|102.54|102.46|102.36|102.26|102.54|102.46|102.36|102.26|44897
1646049240000|2022-02-28 11:54:00|102.38|102.3|102.4|102.28|102.44|102.36|102.36|102.28|14320
1646049250000|2022-02-28 11:54:10||102.26||102.28||102.28||102.26|0
1646049260000|2022-02-28 11:54:20|102.44|102.3|102.42|102.3|102.44|102.34|102.42|102.28|13157
1646049270000|2022-02-28 11:54:30|102.4|102.34|102.4|102.3|102.4|102.34|102.4|102.3|1001
1646049280000|2022-02-28 11:54:40|102.38||102.38||102.4||102.38||5393
1646049290000|2022-02-28 11:54:50||102.32||102.34||102.34||102.3|27
1646049310000|2022-02-28 11:55:10|102.4|102.32|102.4|102.34|102.44|102.36|102.4|102.32|3786
1646049320000|2022-02-28 11:55:20|102.42|102.36|102.4|102.34|102.5|102.4|102.4|102.34|21425
1646049330000|2022-02-28 11:55:30|||||||||2000
1646049340000|2022-02-28 11:55:40|102.38|102.32|102.38|102.3|102.38|102.32|102.38|102.3|27219
1646049350000|2022-02-28 11:55:50|102.36|102.32|102.34|102.3|102.4|102.32|102.34|102.28|19039
1646049360000|2022-02-28 11:56:00|102.38|102.34|102.4|102.34|102.44|102.34|102.34|102.3|8615
1646049370000|2022-02-28 11:56:10|102.38|102.32|102.34|102.26|102.38|102.32|102.34|102.26|14542
1646049380000|2022-02-28 11:56:20|102.32|102.28|102.38|102.26|102.4|102.32|102.32|102.26|13860
1646049390000|2022-02-28 11:56:30||102.28||102.28||102.28||102.28|0
1646049400000|2022-02-28 11:56:40|102.34|102.3|102.32|102.26|102.38|102.32|102.32|102.26|13263
1646049410000|2022-02-28 11:56:50|102.36|102.3|102.4|102.3|102.42|102.36|102.32|102.3|16705
1646049420000|2022-02-28 11:57:00||102.32||102.32||102.32||102.32|1032
1646049430000|2022-02-28 11:57:10|102.38|102.3|102.36|102.28|102.38|102.3|102.36|102.28|3730
1646049440000|2022-02-28 11:57:20|102.38|102.32|102.4|102.3|102.42|102.32|102.38|102.28|164
1646049450000|2022-02-28 11:57:30|102.42|102.28|102.42|102.3|102.42|102.3|102.42|102.28|2074
1646049460000|2022-02-28 11:57:40|102.4|102.32|102.4|102.34|102.4|102.34|102.4|102.32|3603
1646049470000|2022-02-28 11:57:50|102.42||102.42||102.42||102.42||508
1646049480000|2022-02-28 11:58:00|102.4||102.42||102.42||102.4||2290
1646049490000|2022-02-28 11:58:10|102.46|102.38|102.48|102.42|102.5|102.42|102.46|102.38|7982
1646049500000|2022-02-28 11:58:20|102.46|102.38|102.46|102.38|102.46|102.38|102.46|102.38|5030
1646049520000|2022-02-28 11:58:40|102.42|102.36|102.34|102.26|102.44|102.36|102.34|102.26|14571
1646049530000|2022-02-28 11:58:50|||||||||19750
1646049540000|2022-02-28 11:59:00|102.32|102.22|102.3|102.2|102.32|102.26|102.22|102.14|782640
1646049550000|2022-02-28 11:59:10|102.26|102.22|102.24|102.14|102.34|102.22|102.24|102.12|4490
1646049560000|2022-02-28 11:59:20|102.26||102.24||102.26||102.24||10787
1646049570000|2022-02-28 11:59:30|102.26|102.16|102.34|102.22|102.34|102.22|102.26|102.16|4922
1646049580000|2022-02-28 11:59:40|102.32|102.26|102.32|102.26|102.32|102.26|102.32|102.22|2001
1646049590000|2022-02-28 11:59:50|102.3|102.2|102.14|102.06|102.3|102.2|102.14|102.04|11856
1646049600000|2022-02-28 12:00:00|102.16|102.04|102.3|102.2|102.3|102.2|102.14|102.02|12124
1646049610000|2022-02-28 12:00:10|102.32|102.22|102.32|102.22|102.38|102.26|102.32|102.22|1695
1646049620000|2022-02-28 12:00:20|102.3|102.2|102.16|102.08|102.3|102.2|102.14|102.04|19801
1646049630000|2022-02-28 12:00:30||102.06||102.04||102.06||102.04|1200
1646049640000|2022-02-28 12:00:40||102.06||102.08||102.08||102.06|14874
1646049650000|2022-02-28 12:00:50||102.06||102.04||102.06||102.04|9671
1646049660000|2022-02-28 12:01:00|102.2|102.06|102.16|102.06|102.2|102.1|102.14|102.06|8281
1646049670000|2022-02-28 12:01:10||102.08||102.08||102.08||102.08|20
1646049680000|2022-02-28 12:01:20|102.12|102.04|101.96|101.86|102.12|102.04|101.92|101.84|115980
1646049690000|2022-02-28 12:01:30||101.84||101.84||101.84||101.84|1748
1646049710000|2022-02-28 12:01:50|101.98|101.86|101.94|101.84|101.98|101.9|101.94|101.84|7061
1646049720000|2022-02-28 12:02:00|101.92|101.82|101.84|101.78|101.96|101.82|101.84|101.74|28315
1646049730000|2022-02-28 12:02:10|101.82|101.74|101.82|101.72|101.84|101.74|101.82|101.72|4001
1646049740000|2022-02-28 12:02:20|101.84|101.74|101.88|101.82|101.9|101.84|101.8|101.72|24423
1646049750000|2022-02-28 12:02:30|101.9|101.84|101.96|101.84|101.96|101.84|101.88|101.84|5331
1646049760000|2022-02-28 12:02:40|101.94|101.86|101.88|101.82|101.94|101.86|101.86|101.8|11826
1646049770000|2022-02-28 12:02:50||101.8||101.8||101.8||101.8|0
1646049780000|2022-02-28 12:03:00|101.86||101.86||101.86||101.86||4873
1646049790000|2022-02-28 12:03:10|101.84|101.82|101.9|101.8|101.96|101.84|101.84|101.8|10408
1646049800000|2022-02-28 12:03:20|101.86||101.86||101.86||101.86||10478
1646049820000|2022-02-28 12:03:40|101.84|101.78|101.88|101.82|101.92|101.82|101.8|101.68|60169
1646049830000|2022-02-28 12:03:50||101.8||101.8||101.8||101.8|0
1646049840000|2022-02-28 12:04:00|101.86|101.78|101.86|101.8|101.86|101.8|101.86|101.78|1621
1646049850000|2022-02-28 12:04:10||101.78||101.8||101.82||101.78|1694
1646049860000|2022-02-28 12:04:20|101.9|101.82|101.92|101.86|101.92|101.86|101.9|101.82|5624
1646049870000|2022-02-28 12:04:30|101.9|101.82|101.68|101.6|101.9|101.82|101.68|101.58|26165
1646049890000|2022-02-28 12:04:50|101.7|101.64|101.68|101.6|101.72|101.68|101.68|101.6|4399
1646049920000|2022-02-28 12:05:20|101.7|101.56|101.66|101.56|101.7|101.6|101.64|101.56|22933
1646049930000|2022-02-28 12:05:30|101.6||101.64||101.66||101.6||23081
1646049940000|2022-02-28 12:05:40|101.66|101.58|101.66|101.58|101.66|101.58|101.66|101.58|38842
1646049960000|2022-02-28 12:06:00|101.68|101.6|101.68|101.56|101.72|101.66|101.66|101.56|6777
1646049980000|2022-02-28 12:06:20|101.7|101.58|101.68|101.56|101.7|101.58|101.68|101.56|20017
1646049990000|2022-02-28 12:06:30|101.64||101.64||101.64||101.64||8909
1646050000000|2022-02-28 12:06:40||101.58||101.56||101.58||101.56|33789
1646050010000|2022-02-28 12:06:50|101.62|101.52|101.46|101.36|101.62|101.52|101.44|101.34|56965
1646050020000|2022-02-28 12:07:00|101.48|101.4|101.48|101.4|101.52|101.42|101.48|101.4|12566
1646050030000|2022-02-28 12:07:10|101.46|101.36|101.58|101.48|101.62|101.52|101.46|101.36|12897
1646050040000|2022-02-28 12:07:20||101.5||101.5||101.5||101.5|4630
1646050050000|2022-02-28 12:07:30|101.56||101.58||101.58||101.56||8563
1646050060000|2022-02-28 12:07:40|101.56|101.44|101.56|101.5|101.56|101.5|101.52|101.44|105003
1646050070000|2022-02-28 12:07:50|101.58|101.52|101.58|101.52|101.58|101.52|101.58|101.52|5739
1646050080000|2022-02-28 12:08:00|101.54||101.58||101.58||101.54||6409
1646050090000|2022-02-28 12:08:10|||||||||97831
1646050100000|2022-02-28 12:08:20|101.62|101.54|101.86|101.76|101.88|101.76|101.62|101.54|37159
1646050110000|2022-02-28 12:08:30|101.84|101.74|101.76|101.68|101.84|101.74|101.68|101.64|24560
1646050120000|2022-02-28 12:08:40|101.74|101.74|101.82|101.72|101.88|101.76|101.74|101.64|11354
1646050130000|2022-02-28 12:08:50|101.72|101.7|101.52|101.44|101.8|101.7|101.52|101.44|359372
1646050140000|2022-02-28 12:09:00|101.5|101.48|101.74|101.62|101.8|101.66|101.5|101.44|144900
1646050150000|2022-02-28 12:09:10|101.72|101.6|101.82|101.68|101.82|101.68|101.66|101.56|38025
1646050160000|2022-02-28 12:09:20|101.76||101.76||101.76||101.76||0
1646050170000|2022-02-28 12:09:30|101.82|101.72|101.82|101.72|101.84|101.72|101.76|101.72|19652
1646050180000|2022-02-28 12:09:40|101.78|101.68|101.78|101.68|101.78|101.72|101.78|101.68|0
1646050190000|2022-02-28 12:09:50|101.76||101.76||101.76||101.76||8790
1646050200000|2022-02-28 12:10:00|101.78|101.72|101.76|101.68|101.78|101.74|101.72|101.68|12287
1646050210000|2022-02-28 12:10:10|101.74|101.64|101.7|101.64|101.74|101.66|101.68|101.64|2259148
1646050220000|2022-02-28 12:10:20||101.62||101.62||101.62||101.62|9842
1646050230000|2022-02-28 12:10:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.62|6276
1646050240000|2022-02-28 12:10:40|101.74|101.66|101.86|101.78|101.9|101.8|101.74|101.66|8888
1646050250000|2022-02-28 12:10:50|101.84||101.84||101.86||101.84||515
1646050260000|2022-02-28 12:11:00|||||||||21069
1646050280000|2022-02-28 12:11:20|101.86|101.8|101.88|101.8|101.88|101.84|101.84|101.78|20392
1646050290000|2022-02-28 12:11:30|101.86|101.78|101.86|101.8|101.88|101.8|101.86|101.78|5614
1646050300000|2022-02-28 12:11:40|101.88|101.82|101.94|101.84|101.96|101.84|101.88|101.82|10221
1646050310000|2022-02-28 12:11:50|101.96|101.88|102.02|101.98|102.02|101.98|101.96|101.88|16987
1646050320000|2022-02-28 12:12:00|102|101.94|102.02|101.92|102.02|101.94|102|101.92|4576
1646050330000|2022-02-28 12:12:10|||||||||2915
1646050340000|2022-02-28 12:12:20|102.04|101.94|102.26|102.18|102.28|102.2|102.04|101.94|30091
1646050350000|2022-02-28 12:12:30|102.24|102.22|102.22|102.14|102.24|102.22|102.22|102.14|6896
1646050360000|2022-02-28 12:12:40|102.2|102.1|102.16|102.08|102.22|102.12|102.12|102.04|9824
1646050370000|2022-02-28 12:12:50|102.14|102.04|102.14|102.02|102.14|102.04|102.14|102|16832
1646050390000|2022-02-28 12:13:10|102.12|102.04|102.06|101.92|102.12|102.04|102.06|101.92|18970
1646050400000|2022-02-28 12:13:20||101.94||101.94||101.94||101.94|14220
1646050410000|2022-02-28 12:13:30|102.02|101.92|102.04|101.94|102.06|101.94|102.02|101.92|10688
1646050420000|2022-02-28 12:13:40|102.06|101.96|102|101.94|102.06|101.96|102|101.92|6524
1646050430000|2022-02-28 12:13:50||101.96||101.96||101.96||101.92|2418
1646050440000|2022-02-28 12:14:00|101.98|101.92|101.96|101.88|101.98|101.92|101.96|101.88|6978
1646050450000|2022-02-28 12:14:10|101.98|101.92|101.98|101.88|101.98|101.92|101.98|101.88|33555
1646050460000|2022-02-28 12:14:20|102|101.92|102.02|101.96|102.02|102|102|101.92|6348
1646050480000|2022-02-28 12:14:40||101.92||101.92||101.92||101.92|2967
1646050500000|2022-02-28 12:15:00||102||101.92||102||101.92|3000
1646050510000|2022-02-28 12:15:10|101.98|101.96|102.04|101.92|102.04|101.96|101.98|101.92|3452
1646050520000|2022-02-28 12:15:20|102.02||102.04||102.04||102.02||0
1646050530000|2022-02-28 12:15:30|||||||||13024
1646050540000|2022-02-28 12:15:40||101.96||101.96||101.96||101.96|11274
1646050550000|2022-02-28 12:15:50|102||102||102||102||0
1646050560000|2022-02-28 12:16:00|102.04|101.98|102.02|101.9|102.04|101.98|101.96|101.86|15823
1646050570000|2022-02-28 12:16:10|102||102||102.02||102||2041
1646050580000|2022-02-28 12:16:20|101.98||101.98||101.98||101.98||1000
1646050590000|2022-02-28 12:16:30|||||||||4868
1646050600000|2022-02-28 12:16:40||101.88||101.86||101.88||101.86|12379
1646050610000|2022-02-28 12:16:50|102|102|101.86|101.76|102.02|102|101.8|101.76|80997
1646050620000|2022-02-28 12:17:00||101.8||101.8||101.8||101.8|1
1646050630000|2022-02-28 12:17:10|||||||||2000
1646050640000|2022-02-28 12:17:20|101.9|101.84|101.84|101.78|101.9|101.84|101.84|101.78|3126
1646050650000|2022-02-28 12:17:30|||||||||17803
1646050660000|2022-02-28 12:17:40|101.82|101.76|101.72|101.64|101.82|101.76|101.72|101.62|22373
1646050670000|2022-02-28 12:17:50||101.68||101.64||101.68||101.64|333
1646050700000|2022-02-28 12:18:20|||||||||6009
1646050710000|2022-02-28 12:18:30|||||||||55329
1646050720000|2022-02-28 12:18:40||101.66||101.64||101.66||101.64|1098
1646050730000|2022-02-28 12:18:50||101.66||101.66||101.66||101.66|0
1646050740000|2022-02-28 12:19:00|101.78|101.68|101.86|101.78|101.9|101.82|101.78|101.68|4389
1646050750000|2022-02-28 12:19:10|101.82|101.76|101.82|101.74|101.82|101.76|101.82|101.74|1803
1646050760000|2022-02-28 12:19:20|101.84|101.76|101.96|101.86|101.98|101.88|101.84|101.76|7182
1646050770000|2022-02-28 12:19:30|101.98||101.96||101.98||101.96||298
1646050780000|2022-02-28 12:19:40|101.98|101.88|101.98|101.88|101.98|101.88|101.96|101.88|0
1646050790000|2022-02-28 12:19:50||101.9||101.92||101.94||101.9|900
1646050800000|2022-02-28 12:20:00|102.02|101.94|102.14|102.06|102.18|102.08|102.02|101.94|1631
1646050810000|2022-02-28 12:20:10|102.18|102.08|102.26|102.18|102.28|102.2|102.18|102.08|32404
1646050820000|2022-02-28 12:20:20|102.28|102.22|102.52|102.44|102.56|102.44|102.28|102.22|11241
1646050830000|2022-02-28 12:20:30|102.54|102.46|102.72|102.62|102.76|102.62|102.46|102.36|12794
1646050840000|2022-02-28 12:20:40|102.68|102.58|102.86|102.76|102.9|102.76|102.68|102.56|11143
1646050850000|2022-02-28 12:20:50|102.82|102.74|102.78|102.64|102.82|102.74|102.78|102.64|14431
1646050860000|2022-02-28 12:21:00|102.72|102.62|102.66|102.5|102.72|102.62|102.66|102.5|0
1646050870000|2022-02-28 12:21:10|102.6|102.46|102.6|102.46|102.6|102.5|102.58|102.42|580
1646050880000|2022-02-28 12:21:20|||||||||4694
1646050890000|2022-02-28 12:21:30|102.58|102.44|102.6|102.44|102.6|102.44|102.58|102.44|21222
1646050900000|2022-02-28 12:21:40|||||||||6609
1646050910000|2022-02-28 12:21:50||102.48||102.48||102.48||102.48|1110
1646050920000|2022-02-28 12:22:00|102.58|102.46|102.58|102.46|102.58|102.46|102.58|102.46|101
1646050930000|2022-02-28 12:22:10|102.6|102.48|102.68|102.54|102.74|102.56|102.6|102.48|6135
1646050940000|2022-02-28 12:22:20|102.7|102.56|102.68|102.54|102.7|102.58|102.68|102.52|1747
1646050950000|2022-02-28 12:22:30|||||||||2947
1646050970000|2022-02-28 12:22:50|102.7|102.56|102.66|102.52|102.7|102.58|102.66|102.52|16530
1646050980000|2022-02-28 12:23:00|102.64|102.54|102.64|102.5|102.64|102.58|102.64|102.5|8719
1646051000000|2022-02-28 12:23:20|||||||||224
1646051020000|2022-02-28 12:23:40|102.62|102.48|102.44|102.32|102.62|102.48|102.38|102.22|16296
1646051030000|2022-02-28 12:23:50|102.46|102.34|102.66|102.5|102.66|102.54|102.44|102.34|12619
1646051040000|2022-02-28 12:24:00|102.64|102.52|102.66|102.52|102.66|102.52|102.64|102.52|2911
1646051050000|2022-02-28 12:24:10|102.64|102.54|102.66|102.5|102.66|102.54|102.64|102.5|752421
1646051060000|2022-02-28 12:24:20||102.52||102.52||102.52||102.52|0
1646051080000|2022-02-28 12:24:40|102.58|102.54|102.52|102.4|102.62|102.54|102.52|102.4|18967
1646051090000|2022-02-28 12:24:50||102.42||102.4||102.42||102.4|689
1646051100000|2022-02-28 12:25:00||102.38||102.38||102.42||102.38|972
1646051110000|2022-02-28 12:25:10|102.5|102.4|102.44|102.36|102.5|102.4|102.44|102.36|9761
1646051120000|2022-02-28 12:25:20|102.42|102.32|102.4|102.26|102.42|102.32|102.38|102.22|13945
1646051130000|2022-02-28 12:25:30|102.36|102.28|102.36|102.26|102.36|102.28|102.36|102.26|50
1646051140000|2022-02-28 12:25:40|102.34|102.24|102.36|102.24|102.36|102.26|102.34|102.22|1
1646051150000|2022-02-28 12:25:50|102.38|102.26|102.32|102.24|102.4|102.3|102.3|102.22|10181
1646051160000|2022-02-28 12:26:00||102.22||102.22||102.22||102.22|15285
1646051170000|2022-02-28 12:26:10||102.24||102.24||102.24||102.24|1975
1646051190000|2022-02-28 12:26:30|102.3|102.22|102.24|102.16|102.3|102.22|102.22|102.16|11316
1646051200000|2022-02-28 12:26:40|||||||||51692
1646051210000|2022-02-28 12:26:50|102.26|102.18|102.28|102.18|102.28|102.26|102.26|102.18|6843
1646051220000|2022-02-28 12:27:00|102.32|102.26|102.46|102.32|102.46|102.34|102.32|102.26|7191
1646051230000|2022-02-28 12:27:10|102.44|102.34|102.44|102.34|102.46|102.34|102.44|102.34|15915
1646051240000|2022-02-28 12:27:20||102.32||102.32||102.4||102.32|47171
1646051250000|2022-02-28 12:27:30||102.34||102.34||102.34||102.34|0
1646051270000|2022-02-28 12:27:50|||||||||283
1646051280000|2022-02-28 12:28:00|102.42|102.32|102.22|102.12|102.42|102.32|102.22|102.12|685
1646051290000|2022-02-28 12:28:10|102.24|102.14|102.22|102.12|102.28|102.16|102.22|102.12|0
1646051300000|2022-02-28 12:28:20|102.24|102.24|102.26|102.14|102.28|102.26|102.22|102.12|67234
1646051310000|2022-02-28 12:28:30|102.28||102.26||102.28||102.26||5
1646051320000|2022-02-28 12:28:40|102.22|102.12|102.26|102.16|102.26|102.16|102.22|102.12|11702
1646051340000|2022-02-28 12:29:00|102.24|102.14|102.24|102.14|102.24|102.14|102.24|102.14|5550
1646051350000|2022-02-28 12:29:10||102.18||102.14||102.18||102.14|0
1646051360000|2022-02-28 12:29:20|102.26|102.18|102.24|102.18|102.28|102.18|102.24|102.18|3181
1646051370000|2022-02-28 12:29:30|102.28|102.2|102.32|102.22|102.36|102.28|102.28|102.2|825
1646051380000|2022-02-28 12:29:40|102.3|102.2|102.32|102.2|102.32|102.2|102.3|102.2|114232
1646051390000|2022-02-28 12:29:50|102.34|102.36|102.56|102.46|102.58|102.48|102.34|102.24|118322
1646051400000|2022-02-28 12:30:00|102.54|102.44|102.56|102.44|102.56|102.46|102.52|102.38|1947
1646051410000|2022-02-28 12:30:10|102.54|102.42|102.46|102.38|102.54|102.42|102.46|102.34|479
1646051420000|2022-02-28 12:30:20|102.44|102.36|102.56|102.44|102.56|102.46|102.44|102.32|11443
1646051430000|2022-02-28 12:30:30||102.46||102.46||102.46||102.46|4
1646051440000|2022-02-28 12:30:40|102.58|102.44|102.56|102.46|102.58|102.5|102.56|102.44|2337
1646051450000|2022-02-28 12:30:50|102.52|102.44|102.56|102.46|102.56|102.46|102.52|102.44|2007
1646051460000|2022-02-28 12:31:00|102.58|102.48|102.58|102.5|102.62|102.58|102.56|102.48|4387
1646051470000|2022-02-28 12:31:10|||||||||15497
1646051480000|2022-02-28 12:31:20|||||||||6839
1646051490000|2022-02-28 12:31:30||102.54||102.54||102.54||102.54|0
1646051500000|2022-02-28 12:31:40|102.64|102.5|102.66|102.58|102.66|102.58|102.64|102.5|783
1646051510000|2022-02-28 12:31:50||102.56||102.58||102.58||102.56|0
1646051520000|2022-02-28 12:32:00|102.64|102.6|102.66|102.54|102.66|102.64|102.58|102.54|24695
1646051530000|2022-02-28 12:32:10|102.64|102.52|102.54|102.42|102.64|102.52|102.54|102.42|12411
1646051550000|2022-02-28 12:32:30|102.52|102.4|102.5|102.4|102.52|102.42|102.46|102.38|9334
1646051560000|2022-02-28 12:32:40|102.52||102.5||102.54||102.5||0
1646051570000|2022-02-28 12:32:50|102.52|102.42|102.78|102.64|102.9|102.8|102.52|102.42|17915
1646051580000|2022-02-28 12:33:00|102.74|102.6|102.68|102.56|102.74|102.6|102.68|102.56|2028
1646051590000|2022-02-28 12:33:10|102.7|102.6|102.8|102.7|102.9|102.78|102.7|102.56|13770
1646051600000|2022-02-28 12:33:20|102.82|102.8|102.8|102.7|102.84|102.8|102.8|102.7|11254
1646051610000|2022-02-28 12:33:30|102.76|102.68|102.72|102.6|102.76|102.68|102.72|102.6|5091
1646051620000|2022-02-28 12:33:40|102.74|102.62|102.78|102.66|102.78|102.66|102.74|102.62|5
1646051640000|2022-02-28 12:34:00|102.76|102.64|102.74|102.62|102.76|102.64|102.74|102.6|0
1646051650000|2022-02-28 12:34:10|102.76|102.64|102.78|102.66|102.78|102.66|102.76|102.64|96
1646051660000|2022-02-28 12:34:20|102.76|102.64|102.72|102.6|102.76|102.64|102.72|102.6|430
1646051670000|2022-02-28 12:34:30|||||||||5000
1646051680000|2022-02-28 12:34:40|102.74|102.62|102.74|102.66|102.74|102.66|102.74|102.62|6
1646051690000|2022-02-28 12:34:50|||||||||4877
1646051700000|2022-02-28 12:35:00|102.72|102.64|102.6|102.48|102.72|102.64|102.6|102.48|4036
1646051710000|2022-02-28 12:35:10|102.64|102.5|102.64|102.5|102.64|102.5|102.64|102.48|0
1646051720000|2022-02-28 12:35:20|102.62||102.64||102.64||102.62||10
1646051730000|2022-02-28 12:35:30|102.66|102.54|102.64|102.52|102.66|102.54|102.64|102.5|0
1646051740000|2022-02-28 12:35:40|102.68|102.54|102.66|102.52|102.72|102.6|102.66|102.52|4764
1646051760000|2022-02-28 12:36:00|102.6||102.6||102.64||102.6||2000
1646051770000|2022-02-28 12:36:10|102.58|102.54|102.58|102.46|102.58|102.54|102.58|102.46|6822
1646051780000|2022-02-28 12:36:20|102.56|102.48|102.56|102.48|102.56|102.48|102.56|102.48|0
1646051790000|2022-02-28 12:36:30|102.54|102.46|102.48|102.38|102.54|102.46|102.48|102.36|3678
1646051800000|2022-02-28 12:36:40|||||||||9695
1646051820000|2022-02-28 12:37:00|102.5|102.4|102.56|102.44|102.6|102.5|102.48|102.4|9240
1646051830000|2022-02-28 12:37:10||102.46||102.46||102.46||102.46|0
1646051840000|2022-02-28 12:37:20|102.54|102.44|102.54|102.44|102.54|102.44|102.54|102.44|67
1646051850000|2022-02-28 12:37:30|102.56|102.46|102.56|102.46|102.56|102.46|102.54|102.46|0
1646051860000|2022-02-28 12:37:40|102.58|102.48|102.56|102.44|102.6|102.5|102.56|102.44|27
1646051870000|2022-02-28 12:37:50|102.54|102.42|102.48|102.36|102.54|102.42|102.48|102.36|7034
1646051880000|2022-02-28 12:38:00||102.38||102.38||102.38||102.38|0
1646051890000|2022-02-28 12:38:10|102.46||102.46||102.46||102.46||0
1646051900000|2022-02-28 12:38:20|102.5|102.4|102.52|102.42|102.62|102.5|102.5|102.4|4339
1646051910000|2022-02-28 12:38:30|102.54|102.44|102.56|102.46|102.58|102.46|102.52|102.44|22000
1646051930000|2022-02-28 12:38:50|||||||||1929
1646051940000|2022-02-28 12:39:00|102.58|102.48|102.64|102.54|102.72|102.62|102.58|102.48|3178
1646051950000|2022-02-28 12:39:10|102.66|102.56|102.68|102.58|102.68|102.62|102.64|102.52|6849
1646051960000|2022-02-28 12:39:20|102.66|102.56|102.64|102.52|102.66|102.6|102.64|102.52|719
1646051970000|2022-02-28 12:39:30||102.54||102.54||102.54||102.54|0
1646051980000|2022-02-28 12:39:40||102.52||102.54||102.54||102.52|35599
1646051990000|2022-02-28 12:39:50|||||||||1943
1646052000000|2022-02-28 12:40:00||102.52||102.52||102.52||102.52|97
1646052010000|2022-02-28 12:40:10|102.66|102.64|102.66|102.58|102.68|102.64|102.62|102.54|18048
1646052020000|2022-02-28 12:40:20|102.68|102.6|102.74|102.62|102.76|102.68|102.68|102.58|65601
1646052030000|2022-02-28 12:40:30|102.72|102.6|102.74|102.66|102.74|102.7|102.68|102.58|3180
1646052040000|2022-02-28 12:40:40|102.76|102.74|102.88|102.78|102.88|102.78|102.74|102.66|8864
1646052050000|2022-02-28 12:40:50|102.86|102.76|102.9|102.78|102.9|102.78|102.86|102.76|0
1646052060000|2022-02-28 12:41:00|102.92|102.8|102.92|102.82|103.02|102.9|102.92|102.8|4382
1646052070000|2022-02-28 12:41:10|102.88|102.8|102.72|102.62|102.88|102.8|102.72|102.62|5808
1646052080000|2022-02-28 12:41:20|102.74|102.66|102.76|102.66|102.76|102.66|102.74|102.64|43
1646052090000|2022-02-28 12:41:30|102.7|102.64|102.66|102.52|102.7|102.64|102.62|102.5|12691
1646052100000|2022-02-28 12:41:40|102.62|102.56|102.62|102.52|102.62|102.56|102.62|102.52|2459
1646052110000|2022-02-28 12:41:50|||||||||10000
1646052120000|2022-02-28 12:42:00|102.58||102.6||102.6||102.58||1879
1646052130000|2022-02-28 12:42:10|102.58|102.48|102.52|102.42|102.58|102.48|102.5|102.4|10443
1646052140000|2022-02-28 12:42:20|102.5|102.4|102.52|102.42|102.54|102.52|102.5|102.38|12166
1646052150000|2022-02-28 12:42:30|102.5|102.4|102.44|102.34|102.5|102.4|102.44|102.34|26456
1646052160000|2022-02-28 12:42:40|102.4|102.32|102.46|102.36|102.46|102.36|102.4|102.28|20195
1646052170000|2022-02-28 12:42:50|102.48|102.4|102.64|102.54|102.7|102.58|102.46|102.4|27612
1646052180000|2022-02-28 12:43:00|102.6|102.52|102.6|102.5|102.6|102.56|102.6|102.5|1609
1646052190000|2022-02-28 12:43:10|102.56|102.48|102.56|102.46|102.56|102.48|102.56|102.46|101765
1646052200000|2022-02-28 12:43:20|102.58|102.48|102.68|102.56|102.8|102.72|102.58|102.48|72354
1646052210000|2022-02-28 12:43:30||102.6||102.6||102.64||102.56|25423
1646052220000|2022-02-28 12:43:40|102.7|102.58|102.64|102.5|102.7|102.58|102.64|102.5|974
1646052230000|2022-02-28 12:43:50|102.6||102.6||102.6||102.6||1462
1646052240000|2022-02-28 12:44:00|102.62|102.48|102.56|102.44|102.62|102.48|102.56|102.44|2651
1646052250000|2022-02-28 12:44:10|102.54|102.42|102.56|102.44|102.56|102.44|102.52|102.4|1500
1646052260000|2022-02-28 12:44:20|102.54|102.42|102.56|102.5|102.56|102.5|102.52|102.42|2000
1646052270000|2022-02-28 12:44:30||102.48||102.48||102.48||102.46|4200
1646052280000|2022-02-28 12:44:40|102.6|102.46|102.58|102.48|102.62|102.48|102.58|102.46|310
1646052290000|2022-02-28 12:44:50|102.6|102.54|102.7|102.62|102.74|102.62|102.6|102.48|7291
1646052300000|2022-02-28 12:45:00|102.68|102.64|102.68|102.6|102.68|102.64|102.68|102.6|2387
1646052310000|2022-02-28 12:45:10|102.7||102.7||102.7||102.66||0
1646052320000|2022-02-28 12:45:20|102.72|102.62|102.7|102.62|102.72|102.62|102.7|102.62|0
1646052330000|2022-02-28 12:45:30|102.72|102.64|102.82|102.7|102.86|102.74|102.72|102.64|7670
1646052340000|2022-02-28 12:45:40|102.84|102.72|102.84|102.74|102.84|102.76|102.84|102.72|0
1646052350000|2022-02-28 12:45:50|102.86|102.76|102.84|102.76|102.86|102.76|102.84|102.76|2412
1646052360000|2022-02-28 12:46:00|102.8|102.72|102.8|102.68|102.8|102.72|102.8|102.66|33500
1646052370000|2022-02-28 12:46:10||102.7||102.68||102.7||102.68|0
1646052390000|2022-02-28 12:46:30||102.7||102.7||102.7||102.7|4884
1646052400000|2022-02-28 12:46:40||102.68||102.66||102.68||102.66|4
1646052410000|2022-02-28 12:46:50||102.68||102.68||102.68||102.66|5
1646052420000|2022-02-28 12:47:00|102.78|102.66|102.8|102.7|102.8|102.7|102.76|102.66|1015
1646052430000|2022-02-28 12:47:10||102.72||102.7||102.72||102.7|12
1646052460000|2022-02-28 12:47:40|102.78|102.68|102.8|102.72|102.8|102.72|102.78|102.68|2009
1646052470000|2022-02-28 12:47:50|102.82|102.68|102.8|102.72|102.84|102.76|102.8|102.68|2193
1646052480000|2022-02-28 12:48:00|102.76|102.7|102.76|102.68|102.76|102.7|102.76|102.68|12992
1646052490000|2022-02-28 12:48:10||102.66||102.68||102.68||102.64|422
1646052500000|2022-02-28 12:48:20|102.82|102.72|102.82|102.72|102.82|102.74|102.76|102.7|748
1646052510000|2022-02-28 12:48:30|102.78|102.7|102.78|102.68|102.78|102.7|102.78|102.68|1657
1646052530000|2022-02-28 12:48:50|||||||||66
1646052540000|2022-02-28 12:49:00||102.66||102.68||102.68||102.66|5164
1646052550000|2022-02-28 12:49:10|102.82|102.7|102.82|102.7|102.82|102.7|102.82|102.7|0
1646052560000|2022-02-28 12:49:20|102.84|102.72|102.84|102.76|102.84|102.78|102.84|102.72|3691
1646052570000|2022-02-28 12:49:30|||||||||5000
1646052580000|2022-02-28 12:49:40|102.88|102.8|103|102.9|103|102.9|102.88|102.8|9668
1646052590000|2022-02-28 12:49:50||102.92||102.92||102.92||102.92|4165
1646052600000|2022-02-28 12:50:00|102.98|102.9|102.86|102.78|102.98|102.9|102.82|102.78|38670
1646052610000|2022-02-28 12:50:10|102.84|102.76|102.8|102.7|102.84|102.76|102.8|102.68|3927
1646052620000|2022-02-28 12:50:20||102.68||102.7||102.7||102.66|836
1646052630000|2022-02-28 12:50:30|102.76|102.68|102.72|102.64|102.8|102.7|102.72|102.64|7425
1646052640000|2022-02-28 12:50:40|102.74|102.66|102.76|102.66|102.76|102.66|102.74|102.66|369
1646052650000|2022-02-28 12:50:50|102.74|102.7|102.8|102.72|102.84|102.74|102.74|102.68|4093
1646052660000|2022-02-28 12:51:00|102.78|102.7|102.78|102.68|102.8|102.72|102.72|102.62|26131
1646052680000|2022-02-28 12:51:20|102.76|102.66|102.76|102.68|102.78|102.68|102.76|102.64|3
1646052690000|2022-02-28 12:51:30||102.66||102.68||102.68||102.64|65
1646052710000|2022-02-28 12:51:50|102.72|102.66|102.72|102.64|102.76|102.68|102.72|102.64|13819
1646052730000|2022-02-28 12:52:10|102.7|102.6|102.66|102.56|102.7|102.6|102.66|102.54|7282
1646052740000|2022-02-28 12:52:20|102.64|102.54|102.58|102.48|102.64|102.54|102.58|102.48|910
1646052760000|2022-02-28 12:52:40|||||||||31990
1646052790000|2022-02-28 12:53:10||102.5||102.5||102.5||102.5|0
1646052800000|2022-02-28 12:53:20|||||||||2184
1646052810000|2022-02-28 12:53:30|102.56|102.48|102.56|102.48|102.56|102.48|102.56|102.48|9686
1646052820000|2022-02-28 12:53:40|102.54||102.54||102.54||102.54||41277
1646052830000|2022-02-28 12:53:50|102.56|102.52|102.72|102.64|102.72|102.66|102.56|102.52|26783
1646052840000|2022-02-28 12:54:00|102.7|102.6|102.7|102.6|102.7|102.6|102.7|102.6|14000
1646052850000|2022-02-28 12:54:10|102.68|102.58|102.78|102.7|102.78|102.7|102.66|102.56|10721
1646052860000|2022-02-28 12:54:20|102.76|102.66|102.74|102.64|102.76|102.66|102.74|102.64|1869
1646052870000|2022-02-28 12:54:30|102.78|102.66|102.78|102.68|102.78|102.68|102.78|102.66|12
1646052880000|2022-02-28 12:54:40|102.8|102.72|102.84|102.74|102.84|102.74|102.8|102.72|2777
1646052890000|2022-02-28 12:54:50|102.88|102.76|102.88|102.76|102.9|102.78|102.88|102.76|2100
1646052900000|2022-02-28 12:55:00|102.86||102.82||102.86||102.82||0
1646052910000|2022-02-28 12:55:10|102.78|102.72|102.66|102.56|102.82|102.72|102.66|102.56|18455
1646052920000|2022-02-28 12:55:20||102.54||102.54||102.54||102.54|5
1646052930000|2022-02-28 12:55:30|102.62|102.52|102.62|102.52|102.62|102.52|102.62|102.52|7
1646052940000|2022-02-28 12:55:40|102.6|102.48|102.58|102.48|102.6|102.48|102.58|102.48|21552
1646052950000|2022-02-28 12:55:50|102.56|102.46|102.56|102.44|102.56|102.46|102.56|102.44|182
1646052960000|2022-02-28 12:56:00|102.54|102.46|102.58|102.46|102.58|102.46|102.5|102.44|2732
1646052970000|2022-02-28 12:56:10|||||||||1347
1646052980000|2022-02-28 12:56:20|102.56|102.44|102.54|102.44|102.56|102.44|102.54|102.44|12
1646052990000|2022-02-28 12:56:30|102.56|102.46|102.36|102.24|102.56|102.46|102.36|102.24|18934
1646053000000|2022-02-28 12:56:40|102.34|102.26|102.28|102.18|102.34|102.26|102.28|102.18|2180
1646053010000|2022-02-28 12:56:50|102.26||102.26||102.26||102.26||488
1646053020000|2022-02-28 12:57:00|102.3|102.2|102.28|102.18|102.36|102.24|102.28|102.18|14576
1646053030000|2022-02-28 12:57:10|||||||||656
1646053050000|2022-02-28 12:57:30|102.24|102.14|102.18|102.06|102.24|102.14|102.16|102.06|3406
1646053060000|2022-02-28 12:57:40|102.2|102.1|102.2|102.1|102.2|102.1|102.2|102.1|3011
1646053070000|2022-02-28 12:57:50||102.08||102.08||102.1||102.08|439
1646053090000|2022-02-28 12:58:10|102.18|102.1|102.14|102.06|102.18|102.1|102.12|102.06|819
1646053100000|2022-02-28 12:58:20|102.12|102.02|102.08|102|102.14|102.02|102.06|102|17877
1646053110000|2022-02-28 12:58:30|102.12|102.02|102.08|102|102.12|102.08|102.08|102|12167
1646053120000|2022-02-28 12:58:40|102.12|102.02|102.1|102|102.22|102.1|102.1|102|20115
1646053130000|2022-02-28 12:58:50|102.08|102.02|102.08|102|102.08|102.02|102.08|102|4787
1646053140000|2022-02-28 12:59:00|102.04|101.98|101.88|101.8|102.04|101.98|101.88|101.8|17848
1646053150000|2022-02-28 12:59:10|101.86|101.78|101.84|101.74|101.86|101.78|101.82|101.68|7000
1646053160000|2022-02-28 12:59:20|101.8|101.7|101.84|101.8|101.88|101.8|101.8|101.7|19698
1646053170000|2022-02-28 12:59:30|101.86|101.84|101.96|101.84|102|101.88|101.86|101.84|8489
1646053180000|2022-02-28 12:59:40|101.98||101.98||101.98||101.96||4290
1646053190000|2022-02-28 12:59:50|101.96|101.86|101.92|101.8|102|101.88|101.92|101.8|16104
1646053200000|2022-02-28 13:00:00|101.88|101.78|101.86|101.76|101.92|101.78|101.84|101.76|14351
1646053210000|2022-02-28 13:00:10|101.82|101.72|101.8|101.7|101.86|101.72|101.8|101.7|3046
1646053220000|2022-02-28 13:00:20|101.78|101.68|101.76|101.68|101.78|101.68|101.76|101.68|518
1646053230000|2022-02-28 13:00:30|101.74|101.62|101.66|101.52|101.74|101.62|101.6|101.48|26911
1646053240000|2022-02-28 13:00:40|101.6|101.54|101.6|101.5|101.6|101.56|101.6|101.5|988
1646053250000|2022-02-28 13:00:50||101.48||101.48||101.48||101.44|41095
1646053260000|2022-02-28 13:01:00|101.64|101.46|101.64|101.5|101.64|101.5|101.6|101.46|2921
1646053270000|2022-02-28 13:01:10|101.66|101.54|101.8|101.68|101.8|101.78|101.66|101.54|18498
1646053290000|2022-02-28 13:01:30|101.78|101.62|101.92|101.8|101.98|101.84|101.72|101.62|12537
1646053300000|2022-02-28 13:01:40|101.9|101.78|101.76|101.66|101.9|101.8|101.76|101.64|37680
1646053310000|2022-02-28 13:01:50|101.74|101.64|101.74|101.62|101.74|101.66|101.74|101.62|0
1646053320000|2022-02-28 13:02:00||101.66||101.64||101.66||101.64|4879
1646053330000|2022-02-28 13:02:10|101.72|101.62|101.76|101.66|101.76|101.66|101.72|101.62|1658
1646053340000|2022-02-28 13:02:20|101.78|101.7|101.8|101.7|101.84|101.72|101.78|101.7|25029
1646053350000|2022-02-28 13:02:30|101.78|101.68|101.78|101.68|101.78|101.68|101.78|101.68|100
1646053360000|2022-02-28 13:02:40|101.74|101.66|101.58|101.5|101.78|101.68|101.58|101.5|833
1646053370000|2022-02-28 13:02:50|101.62|101.52|101.58|101.5|101.62|101.52|101.58|101.5|12
1646053380000|2022-02-28 13:03:00|101.62|101.52|101.66|101.52|101.66|101.52|101.52|101.46|30729
1646053390000|2022-02-28 13:03:10|101.64|101.48|101.56|101.46|101.64|101.48|101.56|101.46|0
1646053400000|2022-02-28 13:03:20|101.6|101.48|101.56|101.48|101.6|101.48|101.56|101.46|967
1646053410000|2022-02-28 13:03:30|101.6|101.5|101.68|101.6|101.76|101.64|101.6|101.5|96670
1646053420000|2022-02-28 13:03:40|101.72|101.68|101.68|101.62|101.72|101.68|101.68|101.6|14399
1646053430000|2022-02-28 13:03:50|101.72|101.66|101.8|101.72|101.8|101.74|101.72|101.66|23
1646053440000|2022-02-28 13:04:00|101.76|101.7|101.58|101.48|101.76|101.7|101.58|101.48|12879
1646053460000|2022-02-28 13:04:20|101.62||101.58||101.62||101.58||314
1646053470000|2022-02-28 13:04:30|101.62|101.5|101.68|101.54|101.68|101.56|101.6|101.48|23578
1646053480000|2022-02-28 13:04:40|101.72|101.56|101.72|101.6|101.74|101.6|101.72|101.56|2857
1646053490000|2022-02-28 13:04:50|101.74|101.58|101.68|101.58|101.74|101.58|101.68|101.58|11586
1646053500000|2022-02-28 13:05:00|101.7|101.6|101.72|101.6|101.72|101.6|101.7|101.6|0
1646053510000|2022-02-28 13:05:10|101.68|101.58|101.54|101.42|101.68|101.58|101.5|101.38|2114
1646053520000|2022-02-28 13:05:20||101.4||101.4||101.4||101.4|4894
1646053530000|2022-02-28 13:05:30||101.42||101.42||101.42||101.42|20
1646053540000|2022-02-28 13:05:40|||||||||62032
1646053550000|2022-02-28 13:05:50|101.56|101.56|101.5|101.4|101.64|101.56|101.48|101.4|86550
1646053560000|2022-02-28 13:06:00|101.52|101.42|101.6|101.48|101.6|101.48|101.52|101.42|17896
1646053570000|2022-02-28 13:06:10|||||||||5423
1646053580000|2022-02-28 13:06:20|101.58|101.44|101.58|101.44|101.58|101.44|101.58|101.44|1
1646053590000|2022-02-28 13:06:30||101.46||101.46||101.46||101.46|49263
1646053600000|2022-02-28 13:06:40|101.6|101.44|101.62|101.5|101.64|101.58|101.6|101.44|61080
1646053610000|2022-02-28 13:06:50|101.64|101.56|101.62|101.54|101.66|101.56|101.62|101.54|17602
1646053630000|2022-02-28 13:07:10|101.6||101.6||101.6||101.6||3272
1646053650000|2022-02-28 13:07:30|101.58|101.5|101.52|101.42|101.58|101.5|101.52|101.42|4461
1646053660000|2022-02-28 13:07:40||101.46||101.46||101.46||101.46|92955
1646053670000|2022-02-28 13:07:50|101.56|101.56|101.44|101.4|101.58|101.56|101.44|101.38|119488
1646053680000|2022-02-28 13:08:00|101.5|101.38|101.5|101.4|101.5|101.4|101.42|101.38|16426
1646053690000|2022-02-28 13:08:10||101.44||101.44||101.44||101.44|0
1646053700000|2022-02-28 13:08:20|101.56|101.48|101.58|101.48|101.58|101.48|101.56|101.46|3102
1646053720000|2022-02-28 13:08:40|101.56|101.44|101.56|101.44|101.58|101.48|101.52|101.42|10390
1646053730000|2022-02-28 13:08:50|101.54|101.48|101.54|101.5|101.54|101.52|101.54|101.44|23496
1646053740000|2022-02-28 13:09:00|101.58|101.52|101.54|101.5|101.58|101.52|101.54|101.5|7461
1646053750000|2022-02-28 13:09:10|101.56|101.52|101.58|101.52|101.58|101.54|101.56|101.5|3157
1646053760000|2022-02-28 13:09:20|101.56|101.54|101.62|101.54|101.62|101.56|101.56|101.54|17553
1646053770000|2022-02-28 13:09:30|101.64|101.56|101.66|101.58|101.68|101.58|101.64|101.56|44085
1646053780000|2022-02-28 13:09:40|101.64|101.6|101.66|101.6|101.66|101.6|101.64|101.6|0
1646053790000|2022-02-28 13:09:50|||||||||8187
1646053800000|2022-02-28 13:10:00|101.64|101.58|101.64|101.54|101.64|101.58|101.64|101.54|24528
1646053810000|2022-02-28 13:10:10|101.62|101.52|101.56|101.5|101.62|101.56|101.56|101.5|50969
1646053830000|2022-02-28 13:10:30|||||||||66058
1646053840000|2022-02-28 13:10:40|101.6|101.58|101.62|101.58|101.62|101.58|101.6|101.58|41136
1646053860000|2022-02-28 13:11:00|101.64|101.6|101.66|101.56|101.72|101.6|101.62|101.56|64980
1646053870000|2022-02-28 13:11:10|101.64||101.66||101.66||101.62||10051
1646053880000|2022-02-28 13:11:20||101.58||101.56||101.58||101.56|343
1646053900000|2022-02-28 13:11:40|101.64|101.58|101.66|101.56|101.66|101.58|101.64|101.56|11353
1646053910000|2022-02-28 13:11:50|101.64|101.54|101.62|101.56|101.64|101.56|101.6|101.54|4029
1646053920000|2022-02-28 13:12:00|101.6|101.54|101.64|101.54|101.64|101.56|101.6|101.54|14459
1646053930000|2022-02-28 13:12:10||101.56||101.56||101.56||101.56|0
1646053940000|2022-02-28 13:12:20|||||||||1610
1646053950000|2022-02-28 13:12:30|||||||||4884
1646053960000|2022-02-28 13:12:40|101.62|101.58|101.62|101.58|101.64|101.58|101.62|101.58|13160
1646053970000|2022-02-28 13:12:50|101.64|101.6|101.7|101.64|101.7|101.64|101.64|101.6|5444
1646053980000|2022-02-28 13:13:00|101.68|101.62|101.6|101.56|101.68|101.64|101.6|101.56|7404
1646053990000|2022-02-28 13:13:10|101.62|101.54|101.62|101.6|101.64|101.6|101.62|101.54|12755
1646054000000|2022-02-28 13:13:20|101.64||101.64||101.64||101.64||11799
1646054010000|2022-02-28 13:13:30|101.62|101.58|101.64|101.54|101.64|101.6|101.6|101.54|26067
1646054020000|2022-02-28 13:13:40|101.58|101.52|101.38|101.28|101.62|101.52|101.38|101.28|21344
1646054040000|2022-02-28 13:14:00|101.34||101.32||101.34||101.32||3260
1646054050000|2022-02-28 13:14:10|101.3|101.26|101.3|101.24|101.3|101.26|101.3|101.2|17903
1646054060000|2022-02-28 13:14:20|101.32|101.26|101.38|101.28|101.38|101.28|101.3|101.26|29211
1646054070000|2022-02-28 13:14:30|101.4|101.38|101.34|101.24|101.4|101.38|101.34|101.22|19646
1646054080000|2022-02-28 13:14:40|||||||||10000
1646054090000|2022-02-28 13:14:50|101.3|101.22|101.18|101.1|101.4|101.38|101.18|101.1|71287
1646054100000|2022-02-28 13:15:00|101.16|101.08|101.26|101.14|101.26|101.14|101.16|101.06|10387
1646054110000|2022-02-28 13:15:10|101.22|101.16|101.26|101.18|101.3|101.18|101.2|101.14|4774
1646054120000|2022-02-28 13:15:20|101.3|101.2|101.3|101.22|101.3|101.22|101.26|101.2|2894
1646054130000|2022-02-28 13:15:30|101.32|101.24|101.3|101.22|101.32|101.24|101.3|101.22|4620
1646054140000|2022-02-28 13:15:40|101.28|101.2|101.18|101.08|101.28|101.2|101.18|101.06|20967
1646054150000|2022-02-28 13:15:50|101.14|101.1|101.2|101.06|101.22|101.1|101.14|101.06|14276
1646054160000|2022-02-28 13:16:00|101.18|101.04|101.16|101.04|101.18|101.06|101.12|101.04|6675
1646054170000|2022-02-28 13:16:10|101.1|101.02|101.1|101.06|101.16|101.06|101.02|101|22284
1646054180000|2022-02-28 13:16:20|101.16|101.04|101.16|101.1|101.16|101.1|101.16|101.04|4744
1646054190000|2022-02-28 13:16:30|101.2|101.14|101.16|101.12|101.24|101.14|101.16|101.12|6136
1646054200000|2022-02-28 13:16:40|101.14|101.1|101.14|101.06|101.14|101.1|101.14|101.06|12358
1646054210000|2022-02-28 13:16:50|101.1|101.08|101.16|101.06|101.18|101.08|101.1|101.02|38430
1646054220000|2022-02-28 13:17:00||101.04||101.02||101.04||101.02|1471
1646054230000|2022-02-28 13:17:10|101.18|101.04|101.2|101.1|101.22|101.12|101.18|101.04|12
1646054240000|2022-02-28 13:17:20|101.22|101.12|101.14|101.04|101.22|101.12|101.14|101.04|5482
1646054250000|2022-02-28 13:17:30|101.12||101.12||101.12||101.12||3433
1646054260000|2022-02-28 13:17:40|101.1|101.02|101.1|101.02|101.1|101.02|101.1|101|7211
1646054270000|2022-02-28 13:17:50|101.12|101.1|101.12|101.04|101.12|101.1|101.12|101.02|11527
1646054280000|2022-02-28 13:18:00||101.02||101.02||101.02||101.02|1007
1646054300000|2022-02-28 13:18:20|||||||||6000
1646054310000|2022-02-28 13:18:30|101.1||101.1||101.1||101.08||2391
1646054330000|2022-02-28 13:18:50||101.04||101.04||101.04||101.04|10003
1646054340000|2022-02-28 13:19:00|101.12|101.06|101.22|101.12|101.24|101.22|101.12|101.06|53112
1646054350000|2022-02-28 13:19:10|101.2|101.16|101.24|101.16|101.24|101.16|101.2|101.12|6753
1646054370000|2022-02-28 13:19:30|101.22|101.12|101.24|101.18|101.24|101.18|101.22|101.12|5898
1646054380000|2022-02-28 13:19:40|101.22|101.16|101.24|101.12|101.24|101.18|101.22|101.12|2122
1646054390000|2022-02-28 13:19:50|101.26|101.18|101.28|101.18|101.36|101.26|101.26|101.18|12201
1646054400000|2022-02-28 13:20:00|101.3|101.2|101.28|101.18|101.32|101.22|101.28|101.18|8446
1646054410000|2022-02-28 13:20:10|101.32|101.2|101.24|101.16|101.32|101.22|101.24|101.16|9966
1646054420000|2022-02-28 13:20:20||101.14||101.14||101.14||101.12|0
1646054430000|2022-02-28 13:20:30||101.16||101.16||101.16||101.16|2200
1646054450000|2022-02-28 13:20:50|||||||||7167
1646054460000|2022-02-28 13:21:00|101.28|101.18|101.24|101.2|101.3|101.2|101.24|101.18|5861
1646054470000|2022-02-28 13:21:10|101.28|101.22|101.32|101.22|101.32|101.24|101.24|101.2|16996
1646054480000|2022-02-28 13:21:20|101.3|101.26|101.5|101.44|101.52|101.44|101.3|101.26|6911
1646054490000|2022-02-28 13:21:30|101.54|101.42|101.54|101.5|101.54|101.5|101.54|101.42|33990
1646054500000|2022-02-28 13:21:40|101.58|101.46|101.46|101.38|101.6|101.5|101.46|101.38|15630
1646054510000|2022-02-28 13:21:50|101.5|101.4|101.48|101.4|101.5|101.4|101.48|101.4|240
1646054520000|2022-02-28 13:22:00|101.52|101.42|101.5|101.44|101.54|101.44|101.5|101.42|2013
1646054530000|2022-02-28 13:22:10|101.54|101.46|101.54|101.48|101.54|101.48|101.54|101.46|6614
1646054540000|2022-02-28 13:22:20|101.58|101.5|101.58|101.52|101.58|101.52|101.58|101.5|11606
1646054550000|2022-02-28 13:22:30|101.62|101.54|101.6|101.54|101.68|101.56|101.6|101.48|18462
1646054560000|2022-02-28 13:22:40|101.58|101.5|101.52|101.4|101.58|101.5|101.52|101.4|6609
1646054570000|2022-02-28 13:22:50|101.54|101.44|101.52|101.42|101.56|101.44|101.52|101.4|3741
1646054580000|2022-02-28 13:23:00||101.4||101.4||101.4||101.38|0
1646054590000|2022-02-28 13:23:10||101.42||101.42||101.42||101.4|535
1646054600000|2022-02-28 13:23:20|||||||||1200
1646054610000|2022-02-28 13:23:30|101.54|101.44|101.66|101.56|101.66|101.56|101.54|101.44|5884
1646054620000|2022-02-28 13:23:40|101.6||101.6||101.6||101.6||979
1646054630000|2022-02-28 13:23:50|101.64||101.62||101.66||101.62||14
1646054640000|2022-02-28 13:24:00|101.66|101.58|101.76|101.64|101.76|101.66|101.66|101.58|3215
1646054650000|2022-02-28 13:24:10|101.72|101.62|101.72|101.62|101.72|101.62|101.72|101.62|0
1646054660000|2022-02-28 13:24:20|101.68|101.6|101.6|101.54|101.68|101.6|101.6|101.54|14058
1646054670000|2022-02-28 13:24:30|101.56|101.5|101.5|101.38|101.56|101.5|101.48|101.34|25030
1646054680000|2022-02-28 13:24:40|||||||||2470
1646054700000|2022-02-28 13:25:00|101.46|101.42|101.46|101.42|101.46|101.42|101.46|101.42|34633
1646054710000|2022-02-28 13:25:10|101.52|101.48|101.52|101.44|101.52|101.48|101.52|101.44|4907
1646054720000|2022-02-28 13:25:20|101.54|101.46|101.56|101.46|101.58|101.5|101.54|101.46|8036
1646054730000|2022-02-28 13:25:30|101.58|101.58|101.54|101.44|101.6|101.58|101.54|101.42|50900
1646054740000|2022-02-28 13:25:40||101.42||101.42||101.46||101.42|1374
1646054750000|2022-02-28 13:25:50|||||||||3437
1646054760000|2022-02-28 13:26:00|101.52|101.4|101.38|101.28|101.52|101.4|101.38|101.26|5055
1646054770000|2022-02-28 13:26:10|101.36|101.26|101.42|101.32|101.42|101.32|101.34|101.26|8040
1646054780000|2022-02-28 13:26:20|101.44|101.36|101.46|101.36|101.54|101.44|101.44|101.36|21605
1646054790000|2022-02-28 13:26:30|101.48||101.46||101.48||101.46||0
1646054800000|2022-02-28 13:26:40|101.5|101.38|101.46|101.4|101.52|101.42|101.46|101.38|10068
1646054820000|2022-02-28 13:27:00|101.44|101.38|101.46|101.38|101.46|101.38|101.36|101.28|6622
1646054830000|2022-02-28 13:27:10|101.44|101.36|101.42|101.3|101.44|101.36|101.42|101.3|6306
1646054840000|2022-02-28 13:27:20||101.32||101.34||101.34||101.32|0
1646054850000|2022-02-28 13:27:30|101.44|101.36|101.44|101.34|101.44|101.36|101.44|101.34|2500
1646054860000|2022-02-28 13:27:40|||||||||723
1646054870000|2022-02-28 13:27:50|101.42|101.32|101.38|101.3|101.42|101.32|101.38|101.3|3749
1646054890000|2022-02-28 13:28:10|101.4|101.32|101.42|101.32|101.44|101.34|101.4|101.32|2976
1646054900000|2022-02-28 13:28:20|101.38|101.3|101.38|101.3|101.38|101.3|101.34|101.3|8492
1646054910000|2022-02-28 13:28:30|101.36||101.36||101.36||101.36||0
1646054920000|2022-02-28 13:28:40|||||||||5226
1646054930000|2022-02-28 13:28:50|101.42|101.32|101.42|101.3|101.42|101.32|101.42|101.3|11994
1646054940000|2022-02-28 13:29:00|101.38||101.38||101.38||101.38||3466
1646054960000|2022-02-28 13:29:20|101.4|101.32|101.44|101.36|101.44|101.36|101.4|101.32|4012
1646054970000|2022-02-28 13:29:30|101.42|101.34|101.38|101.3|101.44|101.36|101.38|101.3|6274
1646054980000|2022-02-28 13:29:40|101.42|101.32|101.38|101.3|101.44|101.32|101.38|101.3|9450
1646054990000|2022-02-28 13:29:50|101.34|101.32|101.3|101.24|101.34|101.32|101.3|101.24|3803
1646055000000|2022-02-28 13:30:00|101.28|101.2|101.28|101.2|101.28|101.2|101.28|101.2|10671
1646055020000|2022-02-28 13:30:20|||||||||1020
1646055030000|2022-02-28 13:30:30|101.3|101.22|101.26|101.2|101.3|101.22|101.26|101.2|5833
1646055040000|2022-02-28 13:30:40|101.24|101.22|101.24|101.2|101.24|101.22|101.24|101.2|1322
1646055050000|2022-02-28 13:30:50|101.22|101.16|101.18|101.1|101.22|101.16|101.18|101.08|17468
1646055060000|2022-02-28 13:31:00|101.2|101.08|101.2|101.1|101.2|101.12|101.16|101.08|5019
1646055070000|2022-02-28 13:31:10|101.18|101.08|101.2|101.12|101.2|101.14|101.18|101.08|3718
1646055080000|2022-02-28 13:31:20|101.22|101.14|101.22|101.12|101.22|101.16|101.2|101.12|5356
1646055090000|2022-02-28 13:31:30|101.24|101.14|101.14|101.04|101.26|101.16|101.14|101.04|1524
1646055100000|2022-02-28 13:31:40|101.12|101.06|101.24|101.18|101.26|101.18|101.12|101.06|5285
1646055110000|2022-02-28 13:31:50|101.26|101.16|101.26|101.16|101.26|101.16|101.26|101.16|3
1646055120000|2022-02-28 13:32:00|101.22|101.14|101.24|101.12|101.24|101.14|101.18|101.1|5169
1646055130000|2022-02-28 13:32:10|101.22|101.16|101.24|101.12|101.24|101.16|101.22|101.12|20
1646055140000|2022-02-28 13:32:20|101.22|101.1|101.18|101.1|101.22|101.1|101.18|101.08|50005
1646055150000|2022-02-28 13:32:30|101.2|101.08|101.22|101.12|101.22|101.2|101.2|101.08|58378
1646055160000|2022-02-28 13:32:40|101.26|101.16|101.26|101.16|101.26|101.22|101.22|101.16|1106
1646055170000|2022-02-28 13:32:50|101.28|101.18|101.26|101.2|101.32|101.28|101.26|101.18|7500
1646055180000|2022-02-28 13:33:00||101.18||101.16||101.18||101.14|3372
1646055190000|2022-02-28 13:33:10|101.22|101.18|101.16|101.08|101.22|101.18|101.16|101.08|6595
1646055200000|2022-02-28 13:33:20|101.22|101.1|101.26|101.16|101.26|101.16|101.16|101.1|19640
1646055210000|2022-02-28 13:33:30|101.24|101.14|101.2|101.12|101.24|101.14|101.2|101.12|3980
1646055220000|2022-02-28 13:33:40|||||||||971
1646055230000|2022-02-28 13:33:50|101.18|101.14|101.14|101.06|101.18|101.16|101.1|101.06|11787
1646055240000|2022-02-28 13:34:00|101.08|101.04|101.08|101.04|101.08|101.04|101.08|101.02|4753
1646055250000|2022-02-28 13:34:10|101.06|101|101.08|101|101.08|101|101.04|101|47185
1646055260000|2022-02-28 13:34:20|101.1|101.02|101.16|101.06|101.16|101.08|101.1|101|7417
1646055270000|2022-02-28 13:34:30|101.14|101.08|101.12|101.02|101.14|101.1|101.12|101.02|2062
1646055280000|2022-02-28 13:34:40||101||101.02||101.02||101|850
1646055290000|2022-02-28 13:34:50|101.1|101.04|101.08|101|101.1|101.04|101.08|101|0
1646055300000|2022-02-28 13:35:00|||||||||4946
1646055310000|2022-02-28 13:35:10|101.06|100.98|100.98|100.86|101.06|101|100.92|100.84|101080
1646055320000|2022-02-28 13:35:20|100.96|100.84|100.92|100.86|100.96|100.86|100.9|100.84|7537
1646055330000|2022-02-28 13:35:30|100.98|100.9|101.14|101.04|101.18|101.06|100.98|100.84|4031
1646055340000|2022-02-28 13:35:40|101.16|101.06|101.04|100.94|101.18|101.1|101.04|100.94|32695
1646055350000|2022-02-28 13:35:50|101.08|100.96|101.04|100.94|101.12|101|101.04|100.94|100918
1646055360000|2022-02-28 13:36:00|101.02|100.92|100.96|100.88|101.02|100.92|100.96|100.88|8951
1646055370000|2022-02-28 13:36:10|100.94|100.86|100.9|100.84|100.94|100.86|100.9|100.82|18585
1646055380000|2022-02-28 13:36:20|100.94|100.86|100.9|100.84|100.96|100.86|100.9|100.84|3344
1646055390000|2022-02-28 13:36:30|100.88||100.88||100.88||100.88||3
1646055400000|2022-02-28 13:36:40|100.86|100.8|100.86|100.8|100.86|100.8|100.86|100.8|9031
1646055410000|2022-02-28 13:36:50|100.9|100.82|100.9|100.8|100.9|100.82|100.9|100.8|33943
1646055420000|2022-02-28 13:37:00|||||||||1000
1646055430000|2022-02-28 13:37:10||100.82||100.84||100.84||100.8|1045
1646055440000|2022-02-28 13:37:20|100.94|100.8|100.94|100.86|100.94|100.86|100.94|100.8|3136
1646055450000|2022-02-28 13:37:30|100.96|100.88|101.06|100.96|101.06|100.98|100.96|100.88|12212
1646055460000|2022-02-28 13:37:40|101.04|100.98|101.12|101.04|101.14|101.04|101.04|100.98|14522
1646055470000|2022-02-28 13:37:50|101.14|101.06|101.16|101.04|101.18|101.14|101.12|101.04|37005
1646055480000|2022-02-28 13:38:00|101.1|101.18|101.18|101.06|101.22|101.18|101.1|101.06|50419
1646055490000|2022-02-28 13:38:10|101.16|101.04|101.1|101.04|101.16|101.04|101.1|101.04|0
1646055500000|2022-02-28 13:38:20|101.08|101.02|101.08|100.98|101.14|101.1|101.08|100.98|245247
1646055510000|2022-02-28 13:38:30|101.06|100.94|101.04|100.94|101.06|100.94|101.04|100.92|2117
1646055520000|2022-02-28 13:38:40||100.92||100.92||100.92||100.92|40
1646055530000|2022-02-28 13:38:50|101.02|100.9|101|100.9|101.02|100.9|101|100.9|3745
1646055540000|2022-02-28 13:39:00||100.94||100.94||100.94||100.94|3010
1646055550000|2022-02-28 13:39:10|||||||||3891
1646055560000|2022-02-28 13:39:20|100.98|100.9|100.96|100.9|100.98|100.9|100.96|100.9|2847
1646055570000|2022-02-28 13:39:30|||||||||20000
1646055580000|2022-02-28 13:39:40|100.92|100.86|100.84|100.74|100.96|100.86|100.84|100.74|67238
1646055590000|2022-02-28 13:39:50|100.86|100.76|100.84|100.74|100.86|100.8|100.84|100.74|9182
1646055600000|2022-02-28 13:40:00|100.86|100.76|100.84|100.76|100.86|100.8|100.84|100.76|12677
1646055610000|2022-02-28 13:40:10|100.86|100.78|100.9|100.82|100.9|100.82|100.86|100.78|696
1646055620000|2022-02-28 13:40:20|100.92|100.84|100.92|100.86|100.96|100.86|100.92|100.84|2432
1646055630000|2022-02-28 13:40:30|100.98|100.88|100.94|100.86|101|100.9|100.94|100.86|612
1646055640000|2022-02-28 13:40:40|100.98|100.88|100.94|100.84|100.98|100.88|100.94|100.84|2424
1646055650000|2022-02-28 13:40:50||100.86||100.86||100.86||100.86|11572
1646055660000|2022-02-28 13:41:00|100.92||100.92||100.92||100.92||3030
1646055670000|2022-02-28 13:41:10||100.88||100.88||100.88||100.88|7702
1646055680000|2022-02-28 13:41:20||100.84||100.84||100.88||100.84|10500
1646055690000|2022-02-28 13:41:30|100.88|100.82|100.88|100.78|100.88|100.82|100.84|100.76|2158
1646055700000|2022-02-28 13:41:40|100.86|100.76|100.84|100.76|100.86|100.76|100.84|100.76|4070
1646055710000|2022-02-28 13:41:50|100.82|100.74|100.82|100.7|100.82|100.74|100.82|100.7|762
1646055720000|2022-02-28 13:42:00|100.8|100.72|100.76|100.66|100.8|100.72|100.76|100.66|241
1646055730000|2022-02-28 13:42:10|100.8|100.68|100.82|100.72|100.82|100.72|100.8|100.68|2250
1646055740000|2022-02-28 13:42:20|100.8|100.7|100.78|100.68|100.8|100.7|100.78|100.68|10
1646055750000|2022-02-28 13:42:30|100.8|100.7|100.74|100.68|100.8|100.7|100.74|100.68|50
1646055760000|2022-02-28 13:42:40|100.72|100.66|100.74|100.66|100.74|100.66|100.72|100.66|2525
1646055770000|2022-02-28 13:42:50|100.72|100.68|100.62|100.56|100.74|100.68|100.62|100.52|7494
1646055780000|2022-02-28 13:43:00|100.64|100.58|100.62|100.56|100.68|100.64|100.62|100.56|16978
1646055790000|2022-02-28 13:43:10|100.66|100.58|100.64|100.58|100.68|100.6|100.64|100.54|4445
1646055800000|2022-02-28 13:43:20|100.68|100.6|100.8|100.72|100.82|100.72|100.68|100.6|930
1646055810000|2022-02-28 13:43:30|100.76|100.68|100.8|100.68|100.8|100.68|100.72|100.66|60126
1646055830000|2022-02-28 13:43:50|100.78|100.7|100.78|100.68|100.78|100.7|100.78|100.68|156
1646055840000|2022-02-28 13:44:00|||||||||2500
1646055850000|2022-02-28 13:44:10|100.76|100.7|100.86|100.74|100.88|100.78|100.76|100.68|15526
1646055860000|2022-02-28 13:44:20|100.84|100.78|100.88|100.78|100.88|100.82|100.82|100.76|519
1646055880000|2022-02-28 13:44:40|100.84|100.76|100.78|100.68|100.84|100.76|100.78|100.68|1361
1646055890000|2022-02-28 13:44:50|100.8|100.7|100.82|100.72|100.82|100.74|100.76|100.66|12065
1646055900000|2022-02-28 13:45:00|100.84|100.76|100.74|100.66|100.88|100.82|100.72|100.62|18252
1646055910000|2022-02-28 13:45:10|||||||||4926
1646055920000|2022-02-28 13:45:20|||||||||5922
1646055930000|2022-02-28 13:45:30||100.68||100.64||100.68||100.64|5152
1646055940000|2022-02-28 13:45:40|100.72||100.72||100.72||100.72||0
1646055950000|2022-02-28 13:45:50|100.74|100.68|100.74|100.64|100.78|100.72|100.7|100.64|26277
1646055960000|2022-02-28 13:46:00|100.72|100.62|100.72|100.62|100.74|100.64|100.68|100.62|1031
1646055970000|2022-02-28 13:46:10|100.68|100.64|100.72|100.64|100.76|100.74|100.68|100.62|43733
1646055980000|2022-02-28 13:46:20|100.7|100.62|100.54|100.42|100.7|100.62|100.5|100.4|65260
1646055990000|2022-02-28 13:46:30|100.5|100.4|100.44|100.36|100.5|100.4|100.44|100.36|1908
1646056000000|2022-02-28 13:46:40||100.34||100.34||100.36||100.34|6206
1646056010000|2022-02-28 13:46:50|100.4|100.36|100.42|100.34|100.44|100.38|100.38|100.34|8532
1646056020000|2022-02-28 13:47:00|100.44|100.36|100.5|100.4|100.5|100.42|100.42|100.36|17932
1646056030000|2022-02-28 13:47:10|100.48||100.5||100.5||100.48||0
1646056050000|2022-02-28 13:47:30|100.52|100.52|100.54|100.44|100.58|100.52|100.52|100.4|52245
1646056070000|2022-02-28 13:47:50|||||||||4939
1646056080000|2022-02-28 13:48:00|100.5|100.4|100.5|100.44|100.5|100.44|100.5|100.4|4870
1646056090000|2022-02-28 13:48:10|100.48|100.42|100.48|100.38|100.48|100.42|100.48|100.38|3021
1646056100000|2022-02-28 13:48:20||100.4||100.38||100.4||100.38|639
1646056110000|2022-02-28 13:48:30|100.5|100.44|100.54|100.46|100.54|100.46|100.48|100.42|595
1646056130000|2022-02-28 13:48:50|100.52|100.44|100.54|100.44|100.54|100.44|100.52|100.42|0
1646056140000|2022-02-28 13:49:00|100.52|100.42|100.52|100.42|100.52|100.42|100.52|100.42|1473
1646056150000|2022-02-28 13:49:10|||||||||2341
1646056160000|2022-02-28 13:49:20|||||||||3936
1646056170000|2022-02-28 13:49:30||100.44||100.44||100.44||100.44|151
1646056180000|2022-02-28 13:49:40|100.54|100.46|100.54|100.44|100.6|100.5|100.5|100.42|15190
1646056190000|2022-02-28 13:49:50|100.52|100.46|100.58|100.48|100.58|100.48|100.52|100.46|4349
1646056200000|2022-02-28 13:50:00|100.6|100.5|100.62|100.56|100.66|100.58|100.6|100.5|23189
1646056210000|2022-02-28 13:50:10|100.6|100.52|100.62|100.56|100.62|100.56|100.58|100.52|13125
1646056220000|2022-02-28 13:50:20|100.66|100.58|100.66|100.58|100.66|100.58|100.66|100.58|609
1646056230000|2022-02-28 13:50:30|100.64|100.54|100.66|100.58|100.66|100.58|100.64|100.54|50
1646056240000|2022-02-28 13:50:40|100.64|100.54|100.48|100.4|100.64|100.54|100.48|100.4|6727
1646056250000|2022-02-28 13:50:50|100.5|100.42|100.5|100.42|100.54|100.44|100.48|100.42|12129
1646056260000|2022-02-28 13:51:00|100.54|100.44|100.52|100.44|100.54|100.44|100.52|100.44|1968
1646056270000|2022-02-28 13:51:10|100.54|100.46|100.54|100.5|100.54|100.5|100.5|100.46|1372
1646056280000|2022-02-28 13:51:20||100.48||100.48||100.48||100.48|1492
1646056290000|2022-02-28 13:51:30|100.52|100.46|100.5|100.46|100.54|100.46|100.5|100.46|17076
1646056300000|2022-02-28 13:51:40|100.52||100.54||100.54||100.5||4217
1646056310000|2022-02-28 13:51:50|100.56|100.48|100.62|100.54|100.64|100.56|100.56|100.48|5868
1646056320000|2022-02-28 13:52:00|100.6|100.52|100.6|100.52|100.6|100.52|100.58|100.52|3074
1646056330000|2022-02-28 13:52:10|100.58|100.5|100.62|100.52|100.64|100.54|100.58|100.48|6803
1646056340000|2022-02-28 13:52:20|||||||||10000
1646056350000|2022-02-28 13:52:30|100.64|100.54|100.66|100.56|100.66|100.56|100.64|100.54|0
1646056360000|2022-02-28 13:52:40|100.64||100.64||100.64||100.64||0
1646056370000|2022-02-28 13:52:50|100.66|100.58|100.8|100.68|100.8|100.7|100.66|100.58|32943
1646056380000|2022-02-28 13:53:00|100.78|100.7|100.72|100.62|100.8|100.7|100.72|100.62|0
1646056390000|2022-02-28 13:53:10|100.7|100.6|100.74|100.64|100.76|100.64|100.7|100.6|6991
1646056400000|2022-02-28 13:53:20|100.72|100.62|100.68|100.6|100.72|100.62|100.64|100.56|5677
1646056410000|2022-02-28 13:53:30|100.7||100.7||100.7||100.68||0
1646056420000|2022-02-28 13:53:40|100.66|100.58|100.72|100.64|100.72|100.66|100.66|100.58|4770
1646056430000|2022-02-28 13:53:50|100.68|100.62|100.6|100.54|100.68|100.62|100.56|100.52|28651
1646056440000|2022-02-28 13:54:00|||||||||100
1646056450000|2022-02-28 13:54:10|100.62||100.6||100.62||100.6||12624
1646056460000|2022-02-28 13:54:20|100.64|100.6|100.64|100.56|100.66|100.6|100.64|100.54|7939
1646056470000|2022-02-28 13:54:30|100.62|100.54|100.6|100.54|100.64|100.56|100.6|100.54|14083
1646056480000|2022-02-28 13:54:40|||||||||20000
1646056490000|2022-02-28 13:54:50|100.56|100.52|100.54|100.46|100.6|100.52|100.52|100.42|13039
1646056500000|2022-02-28 13:55:00|100.56|100.44|100.6|100.52|100.6|100.52|100.52|100.42|13691
1646056510000|2022-02-28 13:55:10||100.56||100.52||100.56||100.52|8043
1646056530000|2022-02-28 13:55:30|100.62|100.56|100.68|100.6|100.72|100.6|100.62|100.56|15337
1646056540000|2022-02-28 13:55:40|100.66|100.58|100.66|100.56|100.66|100.58|100.66|100.56|1513
1646056550000|2022-02-28 13:55:50|100.68|100.58|100.64|100.56|100.68|100.58|100.64|100.56|1594
1646056570000|2022-02-28 13:56:10|||||||||1175
1646056580000|2022-02-28 13:56:20|||||||||1177
1646056590000|2022-02-28 13:56:30|||||||||4968
1646056600000|2022-02-28 13:56:40|100.6|100.54|100.48|100.4|100.6|100.54|100.48|100.4|29479
1646056610000|2022-02-28 13:56:50|100.5|100.42|100.52|100.42|100.56|100.46|100.48|100.4|13198
1646056620000|2022-02-28 13:57:00|100.5|100.4|100.48|100.4|100.5|100.4|100.48|100.4|984
1646056640000|2022-02-28 13:57:20|100.44|100.38|100.4|100.32|100.44|100.38|100.4|100.32|20864
1646056650000|2022-02-28 13:57:30|100.44|100.34|100.44|100.34|100.44|100.34|100.44|100.34|109
1646056660000|2022-02-28 13:57:40|100.46|100.36|100.44|100.36|100.48|100.36|100.44|100.36|135
1646056670000|2022-02-28 13:57:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|0
1646056680000|2022-02-28 13:58:00||100.38||100.34||100.38||100.34|4957
1646056690000|2022-02-28 13:58:10|100.4|100.32|100.42|100.34|100.42|100.34|100.4|100.32|2530
1646056700000|2022-02-28 13:58:20|||||||||3066
1646056710000|2022-02-28 13:58:30|||||||||4040
1646056720000|2022-02-28 13:58:40|||||||||5938
1646056730000|2022-02-28 13:58:50|100.44|100.38|100.52|100.44|100.54|100.44|100.44|100.36|28109
1646056740000|2022-02-28 13:59:00|100.5|100.4|100.46|100.36|100.5|100.4|100.42|100.32|4656
1646056750000|2022-02-28 13:59:10|100.44|100.38|100.44|100.38|100.44|100.38|100.44|100.34|0
1646056760000|2022-02-28 13:59:20|100.42|100.36|100.42|100.38|100.46|100.38|100.42|100.32|9353
1646056770000|2022-02-28 13:59:30|100.46|100.4|100.42|100.32|100.5|100.42|100.42|100.32|6431
1646056780000|2022-02-28 13:59:40|100.4|100.3|100.4|100.32|100.4|100.32|100.34|100.3|4154
1646056790000|2022-02-28 13:59:50|100.38|100.3|100.34|100.28|100.38|100.3|100.34|100.28|15817
1646056800000|2022-02-28 14:00:00|100.32|100.26|100.32|100.22|100.32|100.26|100.32|100.22|12338
1646056810000|2022-02-28 14:00:10|100.3|100.2|100.24|100.14|100.3|100.2|100.24|100.12|13196
1646056820000|2022-02-28 14:00:20|100.26|100.16|100.2|100.14|100.28|100.2|100.18|100.12|100494
1646056830000|2022-02-28 14:00:30|100.24|100.16|100.3|100.2|100.3|100.26|100.22|100.16|63252
1646056840000|2022-02-28 14:00:40|||||||||1503
1646056850000|2022-02-28 14:00:50|100.32||100.3||100.32||100.3||308
1646056860000|2022-02-28 14:01:00|100.28|100.18|100.22|100.16|100.28|100.18|100.22|100.16|6097
1646056870000|2022-02-28 14:01:10|||||||||19948
1646056880000|2022-02-28 14:01:20|100.24|100.2|100.24|100.2|100.24|100.2|100.24|100.2|1319
1646056890000|2022-02-28 14:01:30|100.3|100.24|100.38|100.28|100.38|100.28|100.3|100.2|13866
1646056900000|2022-02-28 14:01:40|100.34|100.26|100.34|100.26|100.38|100.28|100.34|100.26|21067
1646056910000|2022-02-28 14:01:50|100.38|100.28|100.38|100.28|100.42|100.34|100.38|100.28|10770
1646056920000|2022-02-28 14:02:00|100.36||100.36||100.36||100.36||20053
1646056930000|2022-02-28 14:02:10|||||||||10750
1646056940000|2022-02-28 14:02:20|100.4|100.32|100.44|100.36|100.44|100.36|100.4|100.28|13778
1646056950000|2022-02-28 14:02:30|100.48|100.38|100.48|100.42|100.52|100.42|100.48|100.38|25556
1646056960000|2022-02-28 14:02:40|||||||||2489
1646056970000|2022-02-28 14:02:50|100.52|100.5|100.48|100.38|100.52|100.5|100.48|100.36|27948
1646056980000|2022-02-28 14:03:00|100.46|100.36|100.46|100.42|100.46|100.42|100.46|100.36|2469
1646056990000|2022-02-28 14:03:10|100.48|100.4|100.52|100.42|100.52|100.42|100.46|100.4|12299
1646057000000|2022-02-28 14:03:20|100.5|100.46|100.6|100.5|100.6|100.5|100.5|100.46|22070
1646057010000|2022-02-28 14:03:30|100.62|100.52|100.62|100.54|100.62|100.54|100.62|100.5|0
1646057020000|2022-02-28 14:03:40|100.58||100.58||100.58||100.58||0
1646057030000|2022-02-28 14:03:50|100.62|100.56|100.64|100.6|100.64|100.6|100.62|100.56|10522
1646057040000|2022-02-28 14:04:00|100.66|100.62|100.6|100.5|100.68|100.62|100.6|100.5|21998
1646057050000|2022-02-28 14:04:10|100.58|100.52|100.6|100.52|100.6|100.52|100.52|100.42|39977
1646057060000|2022-02-28 14:04:20||100.54||100.56||100.56||100.54|20
1646057070000|2022-02-28 14:04:30|100.62|100.58|100.66|100.58|100.68|100.58|100.62|100.58|8449
1646057080000|2022-02-28 14:04:40|100.62|100.6|100.66|100.6|100.66|100.6|100.62|100.6|8840
1646057090000|2022-02-28 14:04:50|100.62|100.56|100.58|100.5|100.64|100.56|100.58|100.5|4736
1646057100000|2022-02-28 14:05:00|100.6|100.52|100.62|100.5|100.62|100.52|100.54|100.46|3863
1646057110000|2022-02-28 14:05:10|100.6|100.48|100.52|100.42|100.6|100.48|100.52|100.42|5155
1646057120000|2022-02-28 14:05:20|100.54|100.46|100.58|100.48|100.6|100.52|100.54|100.44|10976
1646057130000|2022-02-28 14:05:30|||||||||9879
1646057140000|2022-02-28 14:05:40|100.56||100.56||100.56||100.56||44
1646057160000|2022-02-28 14:06:00|100.54|100.46|100.46|100.36|100.54|100.46|100.44|100.36|5231
1646057170000|2022-02-28 14:06:10|100.44|100.34|100.44|100.34|100.44|100.36|100.44|100.34|10000
1646057180000|2022-02-28 14:06:20|100.4|100.32|100.36|100.26|100.4|100.36|100.36|100.24|174
1646057210000|2022-02-28 14:06:50|100.38|100.28|100.32|100.28|100.42|100.34|100.32|100.22|18367
1646057220000|2022-02-28 14:07:00|100.36|100.3|100.36|100.28|100.42|100.32|100.36|100.28|17700
1646057230000|2022-02-28 14:07:10|100.34|100.26|100.36|100.26|100.36|100.32|100.32|100.26|15586
1646057240000|2022-02-28 14:07:20|100.4|100.28|100.38|100.28|100.4|100.3|100.36|100.28|3238
1646057250000|2022-02-28 14:07:30|100.34|100.26|100.28|100.22|100.34|100.26|100.28|100.22|11599
1646057260000|2022-02-28 14:07:40|100.26|100.2|100.2|100.12|100.26|100.2|100.2|100.12|6351
1646057270000|2022-02-28 14:07:50||100.14||100.1||100.14||100.1|1967
1646057280000|2022-02-28 14:08:00||100.12||100.12||100.12||100.12|229
1646057290000|2022-02-28 14:08:10||100.16||100.12||100.16||100.12|723
1646057300000|2022-02-28 14:08:20|100.18|100.1|100.18|100.1|100.18|100.1|100.18|100.1|5219
1646057310000|2022-02-28 14:08:30|||||||||2500
1646057330000|2022-02-28 14:08:50|100.16|100.08|100.14|100.08|100.16|100.14|100.14|100.08|7181
1646057340000|2022-02-28 14:09:00|100.16|100.14|100.14|100.08|100.18|100.14|100.14|100.08|14222
1646057350000|2022-02-28 14:09:10|||||||||7093
1646057370000|2022-02-28 14:09:30|100.12|100.06|100.12|100.04|100.12|100.06|100.12|100.04|5651
1646057380000|2022-02-28 14:09:40||100.06||100.06||100.06||100.06|4956
1646057390000|2022-02-28 14:09:50|100.14|100.08|100.22|100.1|100.24|100.14|100.14|100.08|24784
1646057400000|2022-02-28 14:10:00|100.24|100.12|100.18|100.14|100.24|100.14|100.18|100.12|7000
1646057410000|2022-02-28 14:10:10|100.2|100.1|100.3|100.18|100.3|100.18|100.2|100.1|33577
1646057420000|2022-02-28 14:10:20|100.26|100.2|100.26|100.22|100.26|100.22|100.26|100.18|50500
1646057430000|2022-02-28 14:10:30|100.28|100.2|100.22|100.1|100.28|100.26|100.22|100.1|26468
1646057440000|2022-02-28 14:10:40|100.24|100.12|100.26|100.16|100.3|100.28|100.24|100.12|50000
1646057450000|2022-02-28 14:10:50|100.28|100.18|100.28|100.24|100.3|100.24|100.28|100.18|136051
1646057460000|2022-02-28 14:11:00|100.3|100.3|100.3|100.24|100.38|100.3|100.3|100.24|43871
1646057470000|2022-02-28 14:11:10|||||||||1456
1646057480000|2022-02-28 14:11:20|100.32|100.22|100.46|100.34|100.46|100.38|100.32|100.18|30679
1646057490000|2022-02-28 14:11:30|100.42||100.42||100.42||100.42||3627
1646057500000|2022-02-28 14:11:40|100.46|100.38|100.46|100.42|100.46|100.42|100.4|100.34|14824
1646057510000|2022-02-28 14:11:50|100.5|100.44|100.52|100.46|100.54|100.5|100.5|100.44|5293
1646057520000|2022-02-28 14:12:00|100.48|100.42|100.5|100.42|100.5|100.42|100.48|100.42|12639
1646057530000|2022-02-28 14:12:10|100.52|100.44|100.5|100.44|100.52|100.44|100.5|100.44|696
1646057540000|2022-02-28 14:12:20|100.46|100.42|100.4|100.32|100.46|100.42|100.4|100.32|11444
1646057550000|2022-02-28 14:12:30|100.38|100.34|100.38|100.32|100.4|100.34|100.38|100.32|3080
1646057560000|2022-02-28 14:12:40|100.4|100.34|100.4|100.34|100.4|100.34|100.4|100.32|541
1646057570000|2022-02-28 14:12:50||100.32||100.32||100.32||100.32|0
1646057580000|2022-02-28 14:13:00|100.44|100.34|100.56|100.44|100.56|100.46|100.44|100.34|58490
1646057590000|2022-02-28 14:13:10|100.54|100.48|100.54|100.44|100.54|100.48|100.54|100.44|75
1646057600000|2022-02-28 14:13:20|100.52|100.48|100.52|100.44|100.54|100.48|100.52|100.44|2707
1646057610000|2022-02-28 14:13:30|||||||||1967
1646057620000|2022-02-28 14:13:40|100.54|100.46|100.56|100.52|100.56|100.52|100.54|100.46|3925
1646057630000|2022-02-28 14:13:50|100.58|100.56|100.56|100.46|100.58|100.56|100.56|100.44|21377
1646057640000|2022-02-28 14:14:00|100.54|100.48|100.5|100.44|100.54|100.48|100.5|100.44|14346
1646057650000|2022-02-28 14:14:10|100.52||100.52||100.52||100.52||970
1646057660000|2022-02-28 14:14:20|||||||||6136
1646057670000|2022-02-28 14:14:30|100.5|100.4|100.44|100.34|100.5|100.4|100.36|100.26|18105
1646057690000|2022-02-28 14:14:50|100.46|100.38|100.54|100.44|100.6|100.52|100.46|100.38|10736
1646057700000|2022-02-28 14:15:00|100.56||100.56||100.56||100.56||415
1646057710000|2022-02-28 14:15:10|100.52|100.46|100.66|100.58|100.68|100.58|100.52|100.46|12799
1646057720000|2022-02-28 14:15:20|100.7|100.6|100.8|100.7|100.8|100.7|100.7|100.6|3075
1646057730000|2022-02-28 14:15:30|100.78|100.72|101.02|100.9|101.04|100.9|100.78|100.7|29980
1646057740000|2022-02-28 14:15:40|101|100.92|101|100.94|101|100.94|101|100.92|0
1646057750000|2022-02-28 14:15:50|101.02|101|101.12|101.02|101.14|101.02|101.02|101|1063
1646057760000|2022-02-28 14:16:00|101.08|100.98|100.96|100.86|101.08|100.98|100.94|100.86|46479
1646057770000|2022-02-28 14:16:10|100.94|100.82|100.96|100.86|100.96|100.86|100.88|100.78|8403
1646057780000|2022-02-28 14:16:20|100.92|100.84|100.88|100.78|100.92|100.84|100.88|100.78|979
1646057790000|2022-02-28 14:16:30|100.84|100.76|100.84|100.74|100.84|100.76|100.84|100.74|0
1646057800000|2022-02-28 14:16:40|100.86|100.78|100.82|100.78|100.86|100.78|100.82|100.78|39
1646057820000|2022-02-28 14:17:00|100.8|100.74|100.72|100.62|100.82|100.74|100.66|100.54|15325
1646057830000|2022-02-28 14:17:10|100.74|100.64|100.78|100.66|100.78|100.66|100.74|100.64|2347
1646057840000|2022-02-28 14:17:20|100.8|100.68|100.82|100.74|100.86|100.74|100.8|100.68|10460
1646057850000|2022-02-28 14:17:30|||||||||8997
1646057860000|2022-02-28 14:17:40|100.8|100.72|100.78|100.7|100.8|100.72|100.78|100.66|12220
1646057870000|2022-02-28 14:17:50|100.8||100.8||100.8||100.8||2950
1646057880000|2022-02-28 14:18:00|100.78|100.74|100.78|100.74|100.8|100.74|100.78|100.74|997
1646057890000|2022-02-28 14:18:10|||||||||683
1646057900000|2022-02-28 14:18:20|100.76|100.7|100.76|100.66|100.76|100.7|100.72|100.62|1884
1646057910000|2022-02-28 14:18:30|||||||||4600
1646057920000|2022-02-28 14:18:40|100.78|100.68|100.76|100.66|100.78|100.7|100.76|100.62|6086
1646057930000|2022-02-28 14:18:50||100.64||100.66||100.66||100.64|0
1646057940000|2022-02-28 14:19:00|100.74|100.64|100.7|100.6|100.74|100.64|100.7|100.6|12195
1646057950000|2022-02-28 14:19:10|100.68|100.58|100.64|100.58|100.68|100.58|100.64|100.58|0
1646057960000|2022-02-28 14:19:20|100.6|100.56|100.64|100.56|100.64|100.58|100.6|100.56|12250
1646057980000|2022-02-28 14:19:40|100.62|100.54|100.58|100.5|100.62|100.54|100.58|100.5|13895
1646057990000|2022-02-28 14:19:50|||||||||4000
1646058000000|2022-02-28 14:20:00|100.56|100.46|100.54|100.44|100.56|100.46|100.54|100.44|16850
1646058010000|2022-02-28 14:20:10|100.56|100.46|100.54|100.46|100.56|100.5|100.54|100.44|11166
1646058020000|2022-02-28 14:20:20||100.44||100.46||100.46||100.44|3281
1646058030000|2022-02-28 14:20:30||100.48||100.48||100.48||100.48|2136
1646058040000|2022-02-28 14:20:40|||||||||2464
1646058050000|2022-02-28 14:20:50|100.52|100.46|100.54|100.5|100.54|100.5|100.52|100.46|12103
1646058060000|2022-02-28 14:21:00|100.58|100.52|100.56|100.52|100.58|100.52|100.56|100.5|10894
1646058070000|2022-02-28 14:21:10|100.58|100.54|100.6|100.52|100.6|100.54|100.58|100.52|734
1646058090000|2022-02-28 14:21:30|100.56|100.5|100.56|100.5|100.56|100.5|100.56|100.5|9958
1646058100000|2022-02-28 14:21:40||100.52||100.52||100.52||100.52|4937
1646058110000|2022-02-28 14:21:50|100.6|100.54|100.62|100.54|100.64|100.56|100.6|100.54|3232
1646058120000|2022-02-28 14:22:00|100.58|100.52|100.62|100.52|100.62|100.52|100.58|100.52|953
1646058130000|2022-02-28 14:22:10||100.54||100.54||100.54||100.52|994
1646058140000|2022-02-28 14:22:20|||||||||47075
1646058150000|2022-02-28 14:22:30|100.64|100.64|100.62|100.54|100.68|100.64|100.6|100.54|46315
1646058160000|2022-02-28 14:22:40|100.6|100.52|100.6|100.52|100.6|100.52|100.58|100.52|3075
1646058170000|2022-02-28 14:22:50|100.58|100.5|100.58|100.5|100.58|100.5|100.58|100.5|58520
1646058180000|2022-02-28 14:23:00|100.6|100.6|100.54|100.5|100.62|100.6|100.54|100.5|76487
1646058190000|2022-02-28 14:23:10|100.5|100.48|100.5|100.42|100.5|100.48|100.5|100.4|17422
1646058200000|2022-02-28 14:23:20|100.48||100.48||100.48||100.48||1000
1646058210000|2022-02-28 14:23:30|100.5|100.46|100.48|100.42|100.52|100.46|100.46|100.42|9141
1646058220000|2022-02-28 14:23:40|||||||||1200
1646058230000|2022-02-28 14:23:50|100.46|100.4|100.46|100.36|100.46|100.4|100.46|100.36|2000
1646058240000|2022-02-28 14:24:00|||||||||10664
1646058250000|2022-02-28 14:24:10|100.48|100.38|100.36|100.32|100.48|100.4|100.36|100.32|9849
1646058260000|2022-02-28 14:24:20|100.34|100.28|100.32|100.24|100.34|100.28|100.32|100.22|52845
1646058270000|2022-02-28 14:24:30|||||||||985
1646058290000|2022-02-28 14:24:50|100.3|100.22|100.3|100.22|100.3|100.22|100.3|100.22|7633
1646058300000|2022-02-28 14:25:00|100.28||100.28||100.28||100.28||1353
1646058310000|2022-02-28 14:25:10|100.34|100.24|100.34|100.24|100.36|100.28|100.34|100.24|579
1646058320000|2022-02-28 14:25:20|||||||||996
1646058330000|2022-02-28 14:25:30|100.38|100.28|100.28|100.22|100.38|100.28|100.28|100.22|6841
1646058340000|2022-02-28 14:25:40|100.26||100.28||100.28||100.26||7322
1646058350000|2022-02-28 14:25:50|100.3|100.24|100.28|100.22|100.3|100.24|100.28|100.22|5311
1646058360000|2022-02-28 14:26:00|||||||||950
1646058370000|2022-02-28 14:26:10|100.3|100.26|100.28|100.22|100.3|100.26|100.28|100.22|2215
1646058390000|2022-02-28 14:26:30|||||||||500
1646058400000|2022-02-28 14:26:40|||||||||1330
1646058410000|2022-02-28 14:26:50|100.24|100.2|100.28|100.18|100.28|100.22|100.24|100.16|10061
1646058420000|2022-02-28 14:27:00|100.24|100.16|100.2|100.12|100.26|100.16|100.2|100.1|10695
1646058430000|2022-02-28 14:27:10|100.18|100.14|100.2|100.12|100.2|100.14|100.18|100.1|13674
1646058440000|2022-02-28 14:27:20|100.18|100.1|100.18|100.08|100.18|100.1|100.18|100.08|10580
1646058450000|2022-02-28 14:27:30|100.14|100.1|100.18|100.1|100.18|100.14|100.14|100.08|22637
1646058460000|2022-02-28 14:27:40|100.2|100.14|100.2|100.14|100.2|100.14|100.18|100.1|11327
1646058470000|2022-02-28 14:27:50||100.1||100.1||100.1||100.1|2020
1646058480000|2022-02-28 14:28:00|100.22|100.14|100.34|100.22|100.52|100.26|100.22|100.14|198899
1646058490000|2022-02-28 14:28:10|100.28|100.2|100.44|100.34|100.44|100.38|100.28|100.18|34649
1646058500000|2022-02-28 14:28:20|100.5|100.38|100.56|100.46|100.6|100.52|100.5|100.38|16871
1646058510000|2022-02-28 14:28:30||100.44||100.44||100.44||100.44|8
1646058520000|2022-02-28 14:28:40|100.52|100.42|100.48|100.4|100.54|100.42|100.46|100.38|29193
1646058530000|2022-02-28 14:28:50|100.52|100.44|100.62|100.52|100.62|100.52|100.52|100.44|9349
1646058540000|2022-02-28 14:29:00|100.6|100.48|100.54|100.44|100.6|100.48|100.54|100.44|14818
1646058550000|2022-02-28 14:29:10|100.52|100.46|100.52|100.44|100.52|100.48|100.52|100.44|1172
1646058560000|2022-02-28 14:29:20|100.5|100.4|100.3|100.2|100.5|100.4|100.28|100.18|55165
1646058570000|2022-02-28 14:29:30|100.28|100.18|100.26|100.18|100.28|100.2|100.24|100.18|7527
1646058580000|2022-02-28 14:29:40|100.28|100.22|100.28|100.18|100.28|100.22|100.28|100.18|6927
1646058590000|2022-02-28 14:29:50|100.3|100.2|100.3|100.2|100.3|100.24|100.28|100.2|30752
1646058600000|2022-02-28 14:30:00|100.26|100.18|100.46|100.38|100.48|100.42|100.26|100.18|33711
1646058610000|2022-02-28 14:30:10|100.48|100.42|100.96|100.92|100.96|100.92|100.48|100.38|111905
1646058620000|2022-02-28 14:30:20|100.94|100.88|100.94|100.86|101|100.88|100.86|100.8|85584
1646058630000|2022-02-28 14:30:30|100.96|100.88|100.68|100.6|100.98|100.92|100.68|100.56|96746
1646058640000|2022-02-28 14:30:40|100.7|100.56|100.8|100.66|100.8|100.68|100.68|100.54|7457
1646058650000|2022-02-28 14:30:50|100.78|100.64|100.58|100.46|100.78|100.64|100.58|100.46|22335
1646058660000|2022-02-28 14:31:00|100.54|100.44|100.42|100.34|100.54|100.44|100.42|100.34|39815
1646058670000|2022-02-28 14:31:10|100.44|100.36|100.44|100.34|100.5|100.46|100.44|100.34|25614
1646058680000|2022-02-28 14:31:20|100.42|100.36|100.42|100.34|100.44|100.36|100.42|100.34|4134
1646058690000|2022-02-28 14:31:30|100.4|100.32|100.48|100.38|100.48|100.4|100.32|100.22|86169
1646058700000|2022-02-28 14:31:40|100.44|100.4|100.46|100.4|100.5|100.46|100.44|100.38|16846
1646058710000|2022-02-28 14:31:50|100.44|100.38|100.32|100.24|100.44|100.38|100.32|100.24|8998
1646058720000|2022-02-28 14:32:00|100.3|100.2|100.34|100.28|100.36|100.28|100.28|100.18|18056
1646058730000|2022-02-28 14:32:10|100.36|100.3|100.46|100.36|100.5|100.4|100.36|100.3|7320
1646058740000|2022-02-28 14:32:20|100.44|100.32|100.34|100.24|100.44|100.32|100.32|100.22|35418
1646058750000|2022-02-28 14:32:30|100.36|100.26|100.34|100.24|100.42|100.28|100.28|100.18|10312
1646058760000|2022-02-28 14:32:40|100.38|100.34|100.32|100.28|100.42|100.34|100.32|100.24|19186
1646058770000|2022-02-28 14:32:50|100.36|100.3|100.44|100.34|100.5|100.48|100.36|100.3|15244
1646058780000|2022-02-28 14:33:00|100.42|100.3|100.28|100.18|100.42|100.3|100.2|100.1|28562
1646058790000|2022-02-28 14:33:10|100.3|100.2|100.44|100.32|100.46|100.36|100.3|100.2|21130
1646058800000|2022-02-28 14:33:20|100.5|100.34|100.5|100.36|100.5|100.36|100.5|100.34|69331
1646058810000|2022-02-28 14:33:30|100.42|100.38|100.42|100.34|100.42|100.38|100.42|100.34|14902
1646058820000|2022-02-28 14:33:40|100.44|100.42|100.38|100.28|100.48|100.42|100.32|100.22|20897
1646058830000|2022-02-28 14:33:50|100.4|100.3|100.34|100.24|100.4|100.3|100.34|100.24|36969
1646058840000|2022-02-28 14:34:00|100.3|100.2|100.22|100.12|100.32|100.2|100.18|100.12|35306
1646058850000|2022-02-28 14:34:10|100.24|100.16|100.24|100.16|100.26|100.2|100.24|100.12|9498
1646058860000|2022-02-28 14:34:20|100.22|100.14|100.24|100.16|100.24|100.18|100.22|100.12|5758
1646058870000|2022-02-28 14:34:30|100.2|100.12|100.22|100.12|100.24|100.14|100.2|100.12|7310
1646058880000|2022-02-28 14:34:40||100.14||100.14||100.14||100.12|7959
1646058890000|2022-02-28 14:34:50|100.24||100.24||100.24||100.24||377
1646058900000|2022-02-28 14:35:00|100.26|100.16|100.3|100.24|100.36|100.26|100.22|100.14|17523
1646058910000|2022-02-28 14:35:10|100.34|100.26|100.4|100.3|100.4|100.34|100.34|100.26|7030
1646058920000|2022-02-28 14:35:20|100.38|100.28|100.34|100.26|100.38|100.28|100.34|100.26|10629
1646058930000|2022-02-28 14:35:30|100.32|100.24|100.28|100.2|100.32|100.24|100.26|100.16|21888
1646058940000|2022-02-28 14:35:40|100.26|100.16|100.28|100.2|100.28|100.2|100.26|100.14|967
1646058950000|2022-02-28 14:35:50|100.26|100.18|100.32|100.22|100.34|100.22|100.24|100.16|6063
1646058960000|2022-02-28 14:36:00|100.28|100.28|100.26|100.18|100.34|100.28|100.26|100.18|13773
1646058970000|2022-02-28 14:36:10|100.28|100.26|100.26|100.18|100.28|100.26|100.26|100.18|20419
1646058980000|2022-02-28 14:36:20|100.22|100.16|100.22|100.14|100.26|100.18|100.18|100.1|24436
1646058990000|2022-02-28 14:36:30|100.26|100.12|100.34|100.28|100.4|100.3|100.26|100.1|29152
1646059000000|2022-02-28 14:36:40|100.36|100.3|100.32|100.24|100.36|100.3|100.32|100.24|2929
1646059010000|2022-02-28 14:36:50|100.36|100.32|100.2|100.12|100.36|100.32|100.2|100.12|15057
1646059020000|2022-02-28 14:37:00|||||||||5218
1646059030000|2022-02-28 14:37:10|100.18|100.08|100.18|100.08|100.18|100.08|100.18|100.08|10913
1646059040000|2022-02-28 14:37:20|||||||||5304
1646059050000|2022-02-28 14:37:30|100.16|100.06|100.14|100.04|100.16|100.06|100.14|100.04|6479
1646059060000|2022-02-28 14:37:40|100.16|100.06|100.16|100.08|100.16|100.08|100.16|100.06|2498
1646059070000|2022-02-28 14:37:50|100.18|100.12|100.18|100.12|100.18|100.12|100.18|100.12|24284
1646059080000|2022-02-28 14:38:00|100.2|100.16|100.22|100.18|100.26|100.18|100.2|100.16|11757
1646059090000|2022-02-28 14:38:10|100.26|100.2|100.4|100.3|100.4|100.34|100.22|100.2|15192
1646059100000|2022-02-28 14:38:20|100.46|100.32|100.44|100.38|100.5|100.38|100.44|100.32|999
1646059110000|2022-02-28 14:38:30|100.48|100.4|100.52|100.48|100.52|100.48|100.48|100.4|7252
1646059120000|2022-02-28 14:38:40|100.58|100.5|100.48|100.42|100.64|100.54|100.48|100.42|50993
1646059130000|2022-02-28 14:38:50|100.44|100.38|100.32|100.22|100.44|100.38|100.32|100.22|6956
1646059140000|2022-02-28 14:39:00|100.36|100.24|100.38|100.3|100.38|100.3|100.36|100.22|5102
1646059150000|2022-02-28 14:39:10|100.34|100.26|100.52|100.42|100.52|100.42|100.34|100.24|20990
1646059160000|2022-02-28 14:39:20|100.56|100.44|100.56|100.44|100.56|100.44|100.56|100.44|51
1646059170000|2022-02-28 14:39:30|100.52|100.4|100.5|100.42|100.52|100.42|100.46|100.36|26552
1646059180000|2022-02-28 14:39:40|100.52|100.44|100.56|100.48|100.6|100.56|100.44|100.38|53680
1646059190000|2022-02-28 14:39:50|100.58|100.46|100.52|100.44|100.58|100.5|100.5|100.4|199216
1646059200000|2022-02-28 14:40:00|100.5|100.42|100.52|100.44|100.54|100.46|100.5|100.38|20053
1646059210000|2022-02-28 14:40:10|100.5|100.46|100.52|100.46|100.54|100.46|100.5|100.44|7295
1646059220000|2022-02-28 14:40:20|100.5|100.44|100.36|100.26|100.54|100.5|100.36|100.26|31802
1646059230000|2022-02-28 14:40:30|100.34|100.28|100.36|100.28|100.36|100.28|100.34|100.26|6606
1646059240000|2022-02-28 14:40:40|100.38|100.3|100.46|100.4|100.5|100.4|100.38|100.3|33119
1646059250000|2022-02-28 14:40:50|100.44|100.38|100.46|100.36|100.46|100.38|100.44|100.36|29381
1646059260000|2022-02-28 14:41:00|100.44|100.38|100.5|100.36|100.5|100.38|100.44|100.36|12211
1646059270000|2022-02-28 14:41:10|100.48|100.34|100.3|100.18|100.48|100.34|100.3|100.18|28730
1646059280000|2022-02-28 14:41:20|100.26|100.16|100.3|100.2|100.3|100.24|100.26|100.12|4933
1646059290000|2022-02-28 14:41:30||100.18||100.22||100.22||100.18|5
1646059300000|2022-02-28 14:41:40|||||||||1994
1646059310000|2022-02-28 14:41:50|100.26|100.2|100.3|100.24|100.3|100.24|100.26|100.18|9323
1646059320000|2022-02-28 14:42:00|100.32|100.26|100.4|100.38|100.4|100.38|100.3|100.26|39972
1646059330000|2022-02-28 14:42:10|100.44|100.4|100.38|100.32|100.54|100.5|100.38|100.32|53850
1646059340000|2022-02-28 14:42:20||100.3||100.3||100.3||100.3|3173
1646059350000|2022-02-28 14:42:30|100.36|100.28|100.36|100.26|100.36|100.28|100.36|100.24|297
1646059360000|2022-02-28 14:42:40||100.24||100.26||100.26||100.24|7399
1646059380000|2022-02-28 14:43:00|100.38|100.28|100.3|100.26|100.38|100.32|100.3|100.24|23891
1646059390000|2022-02-28 14:43:10|100.26|100.24|100.34|100.28|100.38|100.28|100.24|100.12|11627
1646059400000|2022-02-28 14:43:20|100.32|100.3|100.34|100.26|100.42|100.32|100.32|100.26|4794
1646059410000|2022-02-28 14:43:30|100.38|100.28|100.24|100.12|100.38|100.28|100.24|100.12|36479
1646059420000|2022-02-28 14:43:40|100.26|100.14|100.14|100.08|100.26|100.16|100.14|100.06|6205
1646059430000|2022-02-28 14:43:50|100.18|100.1|100.14|100.06|100.2|100.1|100.14|100.06|3639
1646059440000|2022-02-28 14:44:00|100.18|100.08|100.14|100.08|100.18|100.1|100.14|100.08|263
1646059450000|2022-02-28 14:44:10|100.18|100.1|100.34|100.24|100.36|100.26|100.18|100.1|108510
1646059460000|2022-02-28 14:44:20|100.28|100.22|100.5|100.4|100.5|100.4|100.28|100.2|34839
1646059470000|2022-02-28 14:44:30|100.52|100.44|100.6|100.48|100.62|100.52|100.52|100.44|2697
1646059480000|2022-02-28 14:44:40|100.58|100.5|100.58|100.5|100.58|100.52|100.58|100.5|8113
1646059490000|2022-02-28 14:44:50|||||||||11843
1646059500000|2022-02-28 14:45:00|100.62|100.52|100.6|100.52|100.62|100.56|100.6|100.52|623
1646059510000|2022-02-28 14:45:10|100.58|100.5|100.54|100.44|100.58|100.5|100.5|100.44|14339
1646059520000|2022-02-28 14:45:20|100.5|100.42|100.44|100.36|100.5|100.42|100.42|100.32|16415
1646059530000|2022-02-28 14:45:30|100.46|100.4|100.46|100.36|100.48|100.4|100.46|100.36|16794
1646059540000|2022-02-28 14:45:40|100.48|100.4|100.4|100.32|100.48|100.4|100.38|100.3|22063
1646059550000|2022-02-28 14:45:50|100.38|100.36|100.44|100.36|100.44|100.36|100.38|100.32|28716
1646059560000|2022-02-28 14:46:00|100.46|100.38|100.44|100.34|100.52|100.44|100.44|100.34|19481
1646059570000|2022-02-28 14:46:10|100.42|100.36|100.42|100.34|100.42|100.36|100.38|100.34|12839
1646059580000|2022-02-28 14:46:20|||||||||15830
1646059590000|2022-02-28 14:46:30|100.4|100.3|100.24|100.14|100.4|100.3|100.24|100.12|17834
1646059600000|2022-02-28 14:46:40|100.22||100.22||100.22||100.22||18
1646059610000|2022-02-28 14:46:50|100.2|100.12|100.22|100.14|100.22|100.14|100.16|100.1|11953
1646059620000|2022-02-28 14:47:00|100.26|100.16|100.32|100.22|100.32|100.22|100.2|100.14|4540
1646059630000|2022-02-28 14:47:10|100.28|100.2|100.18|100.12|100.28|100.2|100.18|100.08|12914
1646059640000|2022-02-28 14:47:20|100.24|100.16|100.22|100.14|100.26|100.16|100.18|100.08|36333
1646059650000|2022-02-28 14:47:30|100.2|100.1|100.2|100.1|100.22|100.12|100.2|100.08|27911
1646059660000|2022-02-28 14:47:40|100.18|100.08|100.16|100.12|100.22|100.16|100.16|100.08|14637
1646059670000|2022-02-28 14:47:50|100.14|100.08|100.16|100.08|100.2|100.1|100.14|100.04|25476
1646059680000|2022-02-28 14:48:00|100.2|100.1|100.16|100.08|100.2|100.1|100.16|100.08|5282
1646059690000|2022-02-28 14:48:10|100.14|100.06|100.14|100.08|100.16|100.08|100.14|100.06|8399
1646059700000|2022-02-28 14:48:20|100.16|100.1|100.14|100.08|100.16|100.14|100.12|100.08|35679
1646059710000|2022-02-28 14:48:30|100.16|100.06|100.16|100.08|100.16|100.08|100.14|100.06|5124
1646059720000|2022-02-28 14:48:40|100.18|100.06|100.22|100.14|100.22|100.18|100.14|100.04|57365
1646059730000|2022-02-28 14:48:50|100.24|100.12|100.22|100.12|100.26|100.14|100.18|100.1|13536
1646059740000|2022-02-28 14:49:00|100.24|100.16|100.3|100.22|100.32|100.24|100.24|100.16|9722
1646059750000|2022-02-28 14:49:10|100.34|100.2|100.32|100.26|100.34|100.3|100.3|100.2|6073
1646059760000|2022-02-28 14:49:20|100.3|100.24|100.14|100.06|100.3|100.24|100.14|100.06|26210
1646059770000|2022-02-28 14:49:30|100.12|100.04|100.14|100.06|100.14|100.06|100.1|100.04|8973
1646059780000|2022-02-28 14:49:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|3022
1646059790000|2022-02-28 14:49:50|100.1|100.02|100.1|100.04|100.1|100.04|100.1|100.02|3
1646059800000|2022-02-28 14:50:00||100.02||100.02||100.02||100.02|8808
1646059810000|2022-02-28 14:50:10|||||||||14907
1646059820000|2022-02-28 14:50:20|100.08||100.08||100.1||100.08||7839
1646059830000|2022-02-28 14:50:30|100.1|100.04|100.14|100.04|100.14|100.04|100.08|100.04|11890
1646059840000|2022-02-28 14:50:40|100.1|100.02|100.1|100.04|100.14|100.06|100.1|100.02|23369
1646059850000|2022-02-28 14:50:50|100.14|100.06|100.24|100.14|100.24|100.16|100.14|100.04|65785
1646059860000|2022-02-28 14:51:00|100.26|100.24|100.22|100.14|100.26|100.24|100.18|100.12|19295
1646059880000|2022-02-28 14:51:20|100.26|100.16|100.22|100.14|100.3|100.18|100.22|100.14|8666
1646059890000|2022-02-28 14:51:30||100.16||100.14||100.16||100.14|10851
1646059900000|2022-02-28 14:51:40|||||||||748
1646059910000|2022-02-28 14:51:50|100.26|100.16|100.24|100.2|100.28|100.2|100.24|100.12|11852
1646059920000|2022-02-28 14:52:00|100.26|100.22|100.24|100.16|100.34|100.26|100.24|100.16|11655
1646059930000|2022-02-28 14:52:10|100.26|100.18|100.28|100.2|100.34|100.22|100.24|100.16|30174
1646059940000|2022-02-28 14:52:20|100.3|100.22|100.28|100.2|100.32|100.22|100.28|100.2|9212
1646059960000|2022-02-28 14:52:40|100.26|100.16|100.18|100.14|100.26|100.16|100.16|100.12|11758
1646059970000|2022-02-28 14:52:50|100.16|100.1|100.16|100.1|100.16|100.1|100.16|100.08|40859
1646059980000|2022-02-28 14:53:00|100.18|100.12|100.2|100.12|100.22|100.16|100.18|100.12|27291
1646059990000|2022-02-28 14:53:10|100.22|100.2|100.22|100.14|100.26|100.2|100.2|100.12|44746
1646060000000|2022-02-28 14:53:20|100.24|100.16|100.24|100.14|100.24|100.18|100.2|100.14|39842
1646060010000|2022-02-28 14:53:30|100.22|100.12|100.18|100.12|100.22|100.12|100.18|100.12|4160
1646060020000|2022-02-28 14:53:40|100.16|100.1|100.16|100.12|100.18|100.12|100.16|100.1|13161
1646060030000|2022-02-28 14:53:50|100.1|100.1|100.12|100.08|100.16|100.1|100.1|100.08|26976
1646060040000|2022-02-28 14:54:00|100.14||100.12||100.14||100.12||61065
1646060050000|2022-02-28 14:54:10|100.14|100.1|100.22|100.12|100.24|100.12|100.12|100.08|20099
1646060060000|2022-02-28 14:54:20|100.24|100.14|100.2|100.16|100.26|100.16|100.2|100.14|4065
1646060070000|2022-02-28 14:54:30|100.18|100.14|100.18|100.12|100.18|100.16|100.18|100.12|7001
1646060080000|2022-02-28 14:54:40|100.16|100.08|100.12|100.08|100.2|100.14|100.12|100.08|42338
1646060090000|2022-02-28 14:54:50|100.14|100.06|100.12|100.06|100.14|100.12|100.12|100.06|21462
1646060100000|2022-02-28 14:55:00|100.14|100.04|100.12|100.06|100.14|100.1|100.12|100.04|17300
1646060110000|2022-02-28 14:55:10|100.14|100.08|100.18|100.1|100.18|100.12|100.14|100.06|37409
1646060120000|2022-02-28 14:55:20|100.16|100.08|100.12|100.08|100.18|100.08|100.12|100.08|9679
1646060130000|2022-02-28 14:55:30|100.14|100.1|100.14|100.1|100.18|100.14|100.12|100.06|39544
1646060140000|2022-02-28 14:55:40||100.06||100.1||100.1||100.06|5435
1646060150000|2022-02-28 14:55:50|100.16|100.12|100.14|100.1|100.16|100.12|100.14|100.1|29903
1646060170000|2022-02-28 14:56:10|100.16|100.12|100.12|100.04|100.16|100.12|100.12|100.04|16300
1646060180000|2022-02-28 14:56:20|100.1|100.02|100.06|100.02|100.1|100.06|100.06|100.02|21250
1646060190000|2022-02-28 14:56:30|100.08|100|100.1|100.02|100.12|100.04|100.06|100|27150
1646060200000|2022-02-28 14:56:40|100.08|100.04|100.08|100.02|100.1|100.04|100.08|100.02|13437
1646060210000|2022-02-28 14:56:50||100||100||100||100|3381
1646060220000|2022-02-28 14:57:00|100.06|99.99|100.08|100.02|100.16|100.08|99.98|99.9|688893
1646060230000|2022-02-28 14:57:10|100.1|100.04|100.16|100.08|100.18|100.1|100.08|100.04|104543
1646060240000|2022-02-28 14:57:20|100.18|100.1|100.16|100.08|100.24|100.16|100.14|100.06|102513
1646060250000|2022-02-28 14:57:30|100.14|100.06|100.24|100.16|100.24|100.16|100.14|100.06|102603
1646060260000|2022-02-28 14:57:40|100.26|100.18|100.28|100.2|100.32|100.22|100.22|100.14|96151
1646060270000|2022-02-28 14:57:50|100.26|100.18|100.14|100.1|100.26|100.22|100.14|100.06|55837
1646060280000|2022-02-28 14:58:00|100.18|100.14|100.24|100.16|100.28|100.18|100.18|100.1|60995
1646060290000|2022-02-28 14:58:10|100.28|100.18|100.24|100.18|100.28|100.18|100.22|100.14|38713
1646060300000|2022-02-28 14:58:20|100.28|100.24|100.5|100.42|100.5|100.42|100.28|100.24|94912
1646060310000|2022-02-28 14:58:30|100.52|100.44|100.5|100.42|100.6|100.54|100.4|100.3|84078
1646060320000|2022-02-28 14:58:40|100.52|100.44|100.46|100.4|100.54|100.44|100.4|100.36|28914
1646060330000|2022-02-28 14:58:50|100.5|100.42|100.5|100.46|100.52|100.46|100.46|100.42|43897
1646060340000|2022-02-28 14:59:00|100.52|100.48|100.56|100.5|100.6|100.52|100.52|100.46|53351
1646060350000|2022-02-28 14:59:10|100.58|100.48|100.58|100.48|100.6|100.5|100.56|100.48|47922
1646060360000|2022-02-28 14:59:20|100.54|100.5|100.54|100.48|100.56|100.52|100.5|100.46|71873
1646060370000|2022-02-28 14:59:30|100.52||100.52||100.52||100.52||74
1646060380000|2022-02-28 14:59:40|||||||||3409
1646060390000|2022-02-28 14:59:50|100.54|100.5|100.6|100.5|100.62|100.52|100.54|100.5|62005
1646060400000|2022-02-28 15:00:00|100.64|100.52|100.7|100.66|100.74|100.66|100.64|100.52|45370
1646060410000|2022-02-28 15:00:10|100.76|100.7|100.7|100.6|100.92|100.8|100.7|100.58|25410
1646060420000|2022-02-28 15:00:20|100.72|100.58|100.74|100.68|100.76|100.72|100.7|100.58|23468
1646060430000|2022-02-28 15:00:30|100.78|100.66|100.86|100.74|100.86|100.74|100.68|100.64|9272
1646060440000|2022-02-28 15:00:40|100.84|100.76|100.84|100.78|100.84|100.78|100.84|100.76|210
1646060450000|2022-02-28 15:00:50|100.86|100.76|100.96|100.86|100.98|100.86|100.84|100.76|11587
1646060460000|2022-02-28 15:01:00|100.94|100.84|100.74|100.68|100.94|100.84|100.72|100.66|38992
1646060470000|2022-02-28 15:01:10|100.72|100.66|100.68|100.66|100.72|100.68|100.68|100.6|8368
1646060480000|2022-02-28 15:01:20|100.72|100.68|100.66|100.6|100.8|100.68|100.66|100.6|15044
1646060490000|2022-02-28 15:01:30|||||||||679
1646060500000|2022-02-28 15:01:40|100.62|100.56|100.58|100.5|100.62|100.56|100.58|100.5|28757
1646060510000|2022-02-28 15:01:50|100.54|100.48|100.5|100.4|100.54|100.48|100.5|100.4|7318
1646060520000|2022-02-28 15:02:00|100.46|100.38|100.46|100.36|100.46|100.4|100.46|100.36|6773
1646060530000|2022-02-28 15:02:10|100.48|100.4|100.6|100.5|100.62|100.5|100.46|100.4|10777
1646060540000|2022-02-28 15:02:20|100.62|100.54|100.62|100.52|100.68|100.6|100.58|100.46|587
1646060550000|2022-02-28 15:02:30|100.64|100.54|100.64|100.54|100.68|100.58|100.6|100.54|2800
1646060560000|2022-02-28 15:02:40||100.52||100.54||100.54||100.52|20
1646060570000|2022-02-28 15:02:50|100.62|100.52|100.64|100.52|100.64|100.56|100.58|100.5|18109
1646060580000|2022-02-28 15:03:00|100.62|100.5|100.42|100.34|100.62|100.5|100.42|100.3|2752
1646060590000|2022-02-28 15:03:10|100.44|100.32|100.4|100.3|100.48|100.36|100.4|100.3|19471
1646060600000|2022-02-28 15:03:20|100.38|100.32|100.38|100.3|100.4|100.32|100.36|100.3|13383
1646060610000|2022-02-28 15:03:30|100.34|100.32|100.28|100.18|100.38|100.32|100.28|100.16|14488
1646060620000|2022-02-28 15:03:40|100.26|100.16|100.22|100.16|100.26|100.16|100.2|100.1|16135
1646060630000|2022-02-28 15:03:50|100.2|100.14|100.18|100.14|100.22|100.14|100.18|100.12|50
1646060640000|2022-02-28 15:04:00|100.2|100.12|100.16|100.12|100.2|100.14|100.16|100.12|22056
1646060650000|2022-02-28 15:04:10|100.18|100.08|100.16|100.1|100.2|100.12|100.12|100.06|32673
1646060660000|2022-02-28 15:04:20|100.2|100.12|100.24|100.14|100.26|100.14|100.16|100.1|13547
1646060670000|2022-02-28 15:04:30|100.22|100.12|100.2|100.12|100.22|100.12|100.2|100.12|4167
1646060680000|2022-02-28 15:04:40|100.18|100.1|100.18|100.1|100.18|100.1|100.18|100.1|5303
1646060690000|2022-02-28 15:04:50|100.16|100.08|100.14|100.1|100.22|100.12|100.14|100.04|30568
1646060700000|2022-02-28 15:05:00|100.16|100.12|100.2|100.12|100.26|100.16|100.16|100.12|51717
1646060710000|2022-02-28 15:05:10|100.22|100.14|100.24|100.18|100.26|100.18|100.2|100.14|12113
1646060720000|2022-02-28 15:05:20|100.26|100.2|100.26|100.18|100.3|100.22|100.26|100.18|12461
1646060730000|2022-02-28 15:05:30|100.24|100.16|100.14|100.06|100.24|100.16|100.14|100.06|5779
1646060740000|2022-02-28 15:05:40|100.12|100.08|100.2|100.12|100.2|100.12|100.12|100.08|38103
1646060750000|2022-02-28 15:05:50|100.22|100.14|100.14|100.06|100.22|100.14|100.14|100.06|19648
1646060760000|2022-02-28 15:06:00|100.12|100.08|100.2|100.16|100.24|100.16|100.12|100.08|67914
1646060770000|2022-02-28 15:06:10|100.24|100.18|100.24|100.16|100.28|100.22|100.2|100.16|21213
1646060780000|2022-02-28 15:06:20|100.28|100.18|100.28|100.18|100.28|100.2|100.26|100.18|4228
1646060790000|2022-02-28 15:06:30|100.26|100.16|100.22|100.16|100.26|100.16|100.22|100.16|15179
1646060800000|2022-02-28 15:06:40|100.24|100.18|100.28|100.22|100.3|100.26|100.22|100.18|47082
1646060810000|2022-02-28 15:06:50|100.3|100.24|100.3|100.22|100.34|100.28|100.3|100.2|20076
1646060820000|2022-02-28 15:07:00|100.32|100.24|100.42|100.34|100.44|100.38|100.32|100.24|51353
1646060830000|2022-02-28 15:07:10|100.44|100.32|100.44|100.34|100.46|100.38|100.42|100.3|237
1646060840000|2022-02-28 15:07:20|100.46|100.44|100.44|100.36|100.5|100.44|100.44|100.34|6637
1646060850000|2022-02-28 15:07:30|100.46|100.38|100.46|100.4|100.46|100.4|100.46|100.38|8510
1646060860000|2022-02-28 15:07:40|100.5|100.42|100.6|100.52|100.6|100.52|100.5|100.42|39282
1646060870000|2022-02-28 15:07:50|100.64|100.56|100.64|100.56|100.7|100.6|100.64|100.56|21304
1646060880000|2022-02-28 15:08:00|100.62|100.52|100.52|100.44|100.62|100.52|100.52|100.44|10043
1646060890000|2022-02-28 15:08:10|100.5|100.42|100.48|100.4|100.5|100.42|100.48|100.4|1968
1646060900000|2022-02-28 15:08:20|100.46|100.38|100.44|100.34|100.46|100.38|100.44|100.34|2500
1646060910000|2022-02-28 15:08:30|100.46|100.36|100.46|100.38|100.48|100.38|100.46|100.36|31999
1646060920000|2022-02-28 15:08:40|100.42|100.36|100.4|100.34|100.42|100.38|100.4|100.34|7780
1646060930000|2022-02-28 15:08:50|100.38|100.32|100.44|100.34|100.52|100.48|100.38|100.28|81080
1646060940000|2022-02-28 15:09:00|100.42|100.32|100.36|100.3|100.42|100.32|100.36|100.3|5633
1646060950000|2022-02-28 15:09:10|||||||||35000
1646060960000|2022-02-28 15:09:20|100.38|100.32|100.4|100.3|100.44|100.36|100.38|100.3|8639
1646060970000|2022-02-28 15:09:30|100.42|100.32|100.44|100.36|100.46|100.38|100.42|100.3|8431
1646060980000|2022-02-28 15:09:40|100.48|100.38|100.48|100.4|100.54|100.44|100.44|100.36|9230
1646060990000|2022-02-28 15:09:50|100.5|100.42|100.52|100.46|100.56|100.48|100.5|100.42|6669
1646061000000|2022-02-28 15:10:00|100.54|100.48|100.64|100.56|100.64|100.56|100.54|100.48|15321
1646061010000|2022-02-28 15:10:10|100.66|100.58|100.62|100.52|100.66|100.58|100.62|100.5|22667
1646061020000|2022-02-28 15:10:20|100.64|100.5|100.58|100.5|100.64|100.54|100.56|100.48|3290
1646061040000|2022-02-28 15:10:40|100.56|100.46|100.5|100.42|100.56|100.46|100.48|100.42|15739
1646061050000|2022-02-28 15:10:50|100.48|100.38|100.42|100.36|100.48|100.38|100.4|100.3|10898
1646061060000|2022-02-28 15:11:00|100.4|100.34|100.5|100.42|100.52|100.42|100.4|100.34|17262
1646061070000|2022-02-28 15:11:10|100.52|100.44|100.56|100.46|100.56|100.5|100.52|100.44|974
1646061080000|2022-02-28 15:11:20|100.52|100.44|100.46|100.4|100.52|100.44|100.46|100.38|8561
1646061090000|2022-02-28 15:11:30|100.44|100.38|100.42|100.34|100.44|100.38|100.38|100.3|25520
1646061100000|2022-02-28 15:11:40|100.4|100.3|100.34|100.32|100.4|100.32|100.34|100.26|12486
1646061110000|2022-02-28 15:11:50|100.36|100.38|100.36|100.3|100.42|100.38|100.36|100.28|40422
1646061120000|2022-02-28 15:12:00|100.38|100.28|100.36|100.28|100.4|100.28|100.36|100.28|3159
1646061130000|2022-02-28 15:12:10|100.34|100.26|100.28|100.22|100.34|100.26|100.28|100.2|1030
1646061140000|2022-02-28 15:12:20|100.24|100.2|100.24|100.16|100.24|100.2|100.24|100.14|11537
1646061150000|2022-02-28 15:12:30|100.26|100.18|100.24|100.16|100.28|100.24|100.24|100.16|13024
1646061160000|2022-02-28 15:12:40|100.26|100.2|100.34|100.26|100.38|100.3|100.2|100.16|56327
1646061170000|2022-02-28 15:12:50|100.36|100.28|100.42|100.32|100.42|100.32|100.34|100.26|3959
1646061180000|2022-02-28 15:13:00|100.44|100.36|100.46|100.4|100.46|100.44|100.38|100.28|18061
1646061190000|2022-02-28 15:13:10|100.48|100.42|100.5|100.44|100.56|100.52|100.46|100.4|16859
1646061200000|2022-02-28 15:13:20|100.54|100.42|100.5|100.4|100.54|100.52|100.5|100.4|33049
1646061210000|2022-02-28 15:13:30|100.48|100.38|100.46|100.38|100.48|100.38|100.46|100.38|0
1646061220000|2022-02-28 15:13:40|100.42|100.36|100.42|100.32|100.46|100.38|100.42|100.32|26337
1646061230000|2022-02-28 15:13:50|100.48|100.34|100.44|100.36|100.48|100.36|100.44|100.32|13155
1646061240000|2022-02-28 15:14:00|100.48|100.38|100.48|100.4|100.52|100.48|100.46|100.36|16360
1646061250000|2022-02-28 15:14:10|100.5|100.38|100.5|100.44|100.5|100.44|100.44|100.34|22559
1646061260000|2022-02-28 15:14:20|100.52|100.46|100.58|100.5|100.64|100.54|100.52|100.46|12624
1646061280000|2022-02-28 15:14:40|100.62|100.58|100.58|100.5|100.62|100.58|100.58|100.5|4512
1646061290000|2022-02-28 15:14:50|100.6|100.52|100.64|100.54|100.64|100.58|100.6|100.52|7189
1646061300000|2022-02-28 15:15:00|100.68|100.58|100.74|100.7|100.74|100.7|100.64|100.58|21693
1646061310000|2022-02-28 15:15:10|100.72|100.66|100.86|100.76|100.88|100.8|100.68|100.6|65129
1646061320000|2022-02-28 15:15:20||100.78||100.78||100.78||100.78|100
1646061330000|2022-02-28 15:15:30|100.88|100.8|101.02|100.92|101.02|100.92|100.88|100.8|1923
1646061340000|2022-02-28 15:15:40|101|101|101|100.92|101.06|101|100.98|100.92|36499
1646061350000|2022-02-28 15:15:50|100.98|100.9|100.88|100.82|101.06|100.96|100.88|100.76|58139
1646061360000|2022-02-28 15:16:00|100.9||100.9||100.9||100.88||4556
1646061370000|2022-02-28 15:16:10|100.86|100.84|101|100.92|101|100.92|100.86|100.84|45661
1646061380000|2022-02-28 15:16:20|||||||||3444
1646061390000|2022-02-28 15:16:30|101.04|101|101.14|101.06|101.16|101.08|101.04|100.92|68518
1646061400000|2022-02-28 15:16:40|101.12|101.02|101.06|100.98|101.12|101.02|101.06|100.98|5610
1646061410000|2022-02-28 15:16:50||101||101||101||101|5
1646061420000|2022-02-28 15:17:00||100.98||100.98||100.98||100.98|30
1646061430000|2022-02-28 15:17:10|101|101|101.1|101.04|101.1|101.04|101|100.98|4448
1646061440000|2022-02-28 15:17:20|101.06||101.1||101.1||101.06||222
1646061450000|2022-02-28 15:17:30|101.12|101.06|101.12|101.06|101.18|101.06|101.12|101.06|5540
1646061460000|2022-02-28 15:17:40|101.2|101.08|101.18|101.1|101.22|101.14|101.18|101.08|619
1646061470000|2022-02-28 15:17:50|101.16|101.06|101.12|101.04|101.16|101.06|101.12|101|31200
1646061480000|2022-02-28 15:18:00|101.08|101|100.92|100.88|101.08|101|100.9|100.82|37049
1646061490000|2022-02-28 15:18:10|100.9|100.86|100.9|100.86|100.9|100.86|100.9|100.86|2
1646061500000|2022-02-28 15:18:20|100.88||100.88||100.88||100.88||3669
1646061510000|2022-02-28 15:18:30|100.86|100.8|100.78|100.7|100.86|100.8|100.78|100.7|30230
1646061520000|2022-02-28 15:18:40|100.76|100.68|100.78|100.7|100.82|100.7|100.64|100.54|23252
1646061530000|2022-02-28 15:18:50|100.76||100.76||100.76||100.76||455
1646061540000|2022-02-28 15:19:00|100.74|100.68|100.78|100.7|100.78|100.7|100.7|100.6|3827
1646061550000|2022-02-28 15:19:10|100.76|100.68|100.74|100.64|100.76|100.68|100.74|100.64|30
1646061560000|2022-02-28 15:19:20|100.76|100.66|100.76|100.68|100.76|100.68|100.76|100.66|651
1646061570000|2022-02-28 15:19:30||100.7||100.68||100.7||100.68|2895
1646061580000|2022-02-28 15:19:40||100.7||100.68||100.7||100.66|598
1646061590000|2022-02-28 15:19:50|100.78|100.7|100.74|100.7|100.84|100.74|100.72|100.68|6010
1646061600000|2022-02-28 15:20:00|100.76|100.72|100.84|100.76|100.86|100.8|100.74|100.72|1828
1646061610000|2022-02-28 15:20:10||100.78||100.78||100.78||100.78|11112
1646061620000|2022-02-28 15:20:20|100.82|100.76|100.84|100.76|100.84|100.76|100.82|100.76|4444
1646061630000|2022-02-28 15:20:30|100.82||100.82||100.82||100.8||55
1646061640000|2022-02-28 15:20:40|||||||||10000
1646061650000|2022-02-28 15:20:50|100.84|100.78|100.9|100.82|100.92|100.82|100.84|100.78|14661
1646061660000|2022-02-28 15:21:00|100.92|100.84|100.94|100.88|100.96|100.88|100.92|100.82|4148
1646061670000|2022-02-28 15:21:10|100.92|100.9|101|100.92|101.04|100.98|100.92|100.9|7684
1646061680000|2022-02-28 15:21:20|101.02|100.94|101.02|100.94|101.04|100.96|101.02|100.92|5
1646061690000|2022-02-28 15:21:30|101.04|100.96|101.16|101.06|101.16|101.06|101.04|100.96|38758
1646061700000|2022-02-28 15:21:40|101.1|101.08|101.2|101.12|101.2|101.12|101.1|101.06|28533
1646061710000|2022-02-28 15:21:50|101.22|101.2|101.24|101.14|101.28|101.2|101.16|101.08|13367
1646061720000|2022-02-28 15:22:00|101.26|101.18|101.34|101.24|101.36|101.24|101.2|101.14|47644
1646061730000|2022-02-28 15:22:10|101.3|101.22|101.36|101.26|101.38|101.28|101.28|101.2|41422
1646061740000|2022-02-28 15:22:20|101.34|101.22|101.28|101.22|101.34|101.22|101.28|101.22|6201
1646061750000|2022-02-28 15:22:30|101.26|101.2|101.48|101.36|101.5|101.38|101.22|101.18|36001
1646061760000|2022-02-28 15:22:40|101.5|101.4|101.4|101.28|101.5|101.4|101.4|101.28|1347
1646061770000|2022-02-28 15:22:50||101.26||101.26||101.26||101.26|9010
1646061780000|2022-02-28 15:23:00|101.38|101.28|101.2|101.1|101.38|101.3|101.2|101.08|7715
1646061790000|2022-02-28 15:23:10|101.16|101.08|101.14|101.1|101.2|101.1|101.12|101.06|1570
1646061800000|2022-02-28 15:23:20|101.16|101.12|101.2|101.12|101.24|101.18|101.16|101.08|19370
1646061810000|2022-02-28 15:23:30|101.18|101.14|101.2|101.14|101.2|101.18|101.18|101.14|10490
1646061820000|2022-02-28 15:23:40|101.24|101.16|101.3|101.22|101.36|101.26|101.24|101.12|1719
1646061830000|2022-02-28 15:23:50||101.24||101.24||101.24||101.24|9815
1646061840000|2022-02-28 15:24:00|101.36|101.28|101.36|101.28|101.4|101.32|101.34|101.28|2341
1646061850000|2022-02-28 15:24:10|101.4|101.3|101.38|101.3|101.44|101.34|101.38|101.3|2969
1646061860000|2022-02-28 15:24:20|101.42|101.32|101.42|101.38|101.52|101.42|101.42|101.32|16966
1646061870000|2022-02-28 15:24:30|101.46|101.4|101.56|101.48|101.56|101.54|101.46|101.4|4293
1646061880000|2022-02-28 15:24:40|101.62|101.54|101.64|101.56|101.64|101.56|101.62|101.48|18684
1646061890000|2022-02-28 15:24:50|101.62|101.52|101.62|101.48|101.62|101.52|101.62|101.48|13152
1646061900000|2022-02-28 15:25:00|101.6|101.54|101.64|101.56|101.64|101.56|101.56|101.44|11324
1646061910000|2022-02-28 15:25:10|101.62|101.54|101.62|101.56|101.62|101.56|101.62|101.54|6575
1646061920000|2022-02-28 15:25:20|101.64||101.64||101.64||101.64||282
1646061930000|2022-02-28 15:25:30|101.62|101.58|101.78|101.7|101.78|101.7|101.62|101.58|9370
1646061940000|2022-02-28 15:25:40|101.76|101.66|101.72|101.66|101.8|101.66|101.72|101.66|2471
1646061950000|2022-02-28 15:25:50|101.68|101.62|101.62|101.54|101.68|101.64|101.62|101.54|51255
1646061960000|2022-02-28 15:26:00|101.6|101.5|101.54|101.4|101.6|101.5|101.54|101.4|9947
1646061970000|2022-02-28 15:26:10|101.52||101.5||101.52||101.5||0
1646061980000|2022-02-28 15:26:20|101.52|101.42|101.58|101.52|101.6|101.52|101.5|101.42|4466
1646061990000|2022-02-28 15:26:30|101.6|101.6|101.68|101.56|101.7|101.62|101.6|101.54|20658
1646062000000|2022-02-28 15:26:40|101.66|101.58|101.66|101.58|101.66|101.58|101.66|101.58|10784
1646062010000|2022-02-28 15:26:50|101.68|101.6|101.8|101.72|101.8|101.72|101.68|101.6|4370
1646062030000|2022-02-28 15:27:10|101.86|101.74|101.82|101.76|101.92|101.8|101.82|101.74|2122
1646062040000|2022-02-28 15:27:20|101.86|101.78|101.9|101.78|101.9|101.78|101.82|101.78|0
1646062050000|2022-02-28 15:27:30|101.86||101.86||101.86||101.86||2
1646062060000|2022-02-28 15:27:40|101.9|101.8|101.66|101.56|101.9|101.82|101.66|101.56|25538
1646062070000|2022-02-28 15:27:50|101.64|101.54|101.64|101.56|101.64|101.56|101.58|101.5|35806
1646062080000|2022-02-28 15:28:00|101.66|101.58|101.66|101.56|101.76|101.64|101.66|101.52|2364
1646062090000|2022-02-28 15:28:10|101.7|101.58|101.66|101.54|101.72|101.6|101.64|101.52|10670
1646062100000|2022-02-28 15:28:20|101.68|101.56|101.72|101.62|101.72|101.62|101.68|101.56|1057
1646062110000|2022-02-28 15:28:30|101.74|101.64|101.9|101.8|101.92|101.8|101.74|101.64|31710
1646062120000|2022-02-28 15:28:40|101.92|101.84|101.9|101.8|101.96|101.88|101.9|101.8|4285
1646062130000|2022-02-28 15:28:50|101.92|101.84|101.96|101.84|101.98|101.88|101.92|101.84|2001
1646062140000|2022-02-28 15:29:00|101.94|101.88|101.94|101.84|101.96|101.88|101.94|101.84|99
1646062150000|2022-02-28 15:29:10|101.96|101.86|101.96|101.9|101.96|101.9|101.96|101.86|9866
1646062160000|2022-02-28 15:29:20|101.98|101.96|102.04|101.94|102.08|101.96|101.98|101.92|14361
1646062170000|2022-02-28 15:29:30|102||102.04||102.04||102||50664
1646062190000|2022-02-28 15:29:50|102.08|102.04|101.92|101.8|102.12|102.04|101.9|101.8|29590
1646062200000|2022-02-28 15:30:00|101.9|101.92|101.86|101.78|101.94|101.92|101.84|101.76|34815
1646062220000|2022-02-28 15:30:20|101.88|101.82|101.96|101.88|102.04|101.9|101.88|101.82|11748
1646062230000|2022-02-28 15:30:30|101.98|101.9|101.98|101.88|102|101.92|101.98|101.88|2180
1646062240000|2022-02-28 15:30:40|102|101.9|102.12|102|102.12|102|102|101.9|26195
1646062250000|2022-02-28 15:30:50|||||||||4441
1646062260000|2022-02-28 15:31:00|102.06|101.98|102.12|102|102.12|102.02|102.02|101.94|51372
1646062270000|2022-02-28 15:31:10|102.1|102.02|102.1|102.02|102.12|102.02|102.1|102.02|2014
1646062280000|2022-02-28 15:31:20|102.08|102|101.96|101.88|102.08|102|101.96|101.86|10003
1646062290000|2022-02-28 15:31:30|101.98|101.86|102.1|101.98|102.1|101.98|101.98|101.86|69484
1646062300000|2022-02-28 15:31:40|102.08|101.94|102.12|102.06|102.12|102.1|102.04|101.94|6454
1646062310000|2022-02-28 15:31:50||102.08||102.06||102.08||102.06|60210
1646062320000|2022-02-28 15:32:00|102.16|102.08|102.3|102.2|102.34|102.2|102.16|102.08|8740
1646062330000|2022-02-28 15:32:10|102.28|102.18|102.42|102.32|102.44|102.32|102.26|102.18|19226
1646062340000|2022-02-28 15:32:20|102.38|102.3|102.34|102.3|102.38|102.3|102.34|102.22|19260
1646062360000|2022-02-28 15:32:40|102.38|102.32|102.24|102.14|102.4|102.32|102.22|102.14|14004
1646062370000|2022-02-28 15:32:50|102.22|102.12|102.24|102.12|102.28|102.18|102.22|102.1|19078
1646062380000|2022-02-28 15:33:00|102.28|102.14|102.28|102.18|102.3|102.2|102.28|102.14|0
1646062390000|2022-02-28 15:33:10|102.3|102.2|102.28|102.2|102.34|102.26|102.26|102.2|53624
1646062400000|2022-02-28 15:33:20|102.26|102.3|102.3|102.22|102.36|102.3|102.26|102.2|59708
1646062410000|2022-02-28 15:33:30|102.32|102.24|102.3|102.26|102.32|102.26|102.3|102.24|920
1646062420000|2022-02-28 15:33:40|102.32|102.28|102.36|102.3|102.42|102.32|102.32|102.28|1953
1646062430000|2022-02-28 15:33:50|102.34|102.28|102.56|102.46|102.56|102.48|102.34|102.26|32188
1646062440000|2022-02-28 15:34:00|102.54|102.44|102.48|102.4|102.54|102.46|102.48|102.38|22166
1646062450000|2022-02-28 15:34:10|102.5|102.44|102.48|102.36|102.52|102.44|102.48|102.36|15625
1646062460000|2022-02-28 15:34:20|102.46|102.34|102.34|102.28|102.46|102.34|102.34|102.26|9027
1646062470000|2022-02-28 15:34:30|102.32|102.24|102.12|102.06|102.36|102.24|102.08|102.02|78781
1646062480000|2022-02-28 15:34:40|102.1|102.02|102.18|102.06|102.18|102.06|102.06|101.94|17648
1646062490000|2022-02-28 15:34:50|102.2|102.08|102.18|102.1|102.2|102.1|102.18|102.08|0
1646062500000|2022-02-28 15:35:00|102.2|102.12|102.28|102.2|102.28|102.2|102.2|102.12|10109
1646062510000|2022-02-28 15:35:10|102.32|102.22|102.4|102.28|102.4|102.28|102.32|102.22|12677
1646062520000|2022-02-28 15:35:20|102.44|102.3|102.4|102.34|102.5|102.38|102.4|102.3|12838
1646062530000|2022-02-28 15:35:30||102.36||102.34||102.36||102.34|310660
1646062540000|2022-02-28 15:35:40|102.42|102.4|102.6|102.54|102.68|102.56|102.42|102.34|75984
1646062550000|2022-02-28 15:35:50|102.64|102.68|102.76|102.68|102.82|102.7|102.64|102.68|79769
1646062560000|2022-02-28 15:36:00|102.72|102.66|102.76|102.66|102.76|102.68|102.6|102.54|114303
1646062570000|2022-02-28 15:36:10|102.8||102.8||102.8||102.76||0
1646062580000|2022-02-28 15:36:20||102.7||102.74||102.74||102.7|20231
1646062590000|2022-02-28 15:36:30|102.78|102.72|102.66|102.6|102.8|102.76|102.66|102.56|14839
1646062600000|2022-02-28 15:36:40|102.68|102.58|102.74|102.68|102.74|102.68|102.68|102.56|6886
1646062610000|2022-02-28 15:36:50|102.78|102.72|102.76|102.64|102.86|102.76|102.66|102.56|70281
1646062620000|2022-02-28 15:37:00|102.78|102.66|102.8|102.68|102.8|102.68|102.76|102.66|0
1646062630000|2022-02-28 15:37:10|102.78|102.7|102.8|102.72|102.8|102.72|102.76|102.7|7371
1646062640000|2022-02-28 15:37:20|102.78|102.7|102.78|102.7|102.82|102.78|102.78|102.7|6449
1646062650000|2022-02-28 15:37:30|102.8|102.72|102.86|102.76|102.9|102.82|102.8|102.72|3608
1646062660000|2022-02-28 15:37:40|102.88|102.74|102.82|102.7|102.88|102.74|102.82|102.7|2810
1646062670000|2022-02-28 15:37:50|102.76|102.68|102.66|102.58|102.76|102.68|102.66|102.52|15374
1646062690000|2022-02-28 15:38:10|102.68|102.6|102.9|102.8|102.94|102.82|102.68|102.6|22821
1646062700000|2022-02-28 15:38:20|102.86|102.78|102.9|102.84|102.9|102.84|102.86|102.76|2000
1646062710000|2022-02-28 15:38:30|102.92|102.86|102.84|102.74|102.96|102.88|102.82|102.72|10171
1646062720000|2022-02-28 15:38:40|102.82||102.82||102.82||102.8||240788
1646062730000|2022-02-28 15:38:50|102.8|102.76|102.72|102.64|102.8|102.78|102.72|102.58|5386
1646062740000|2022-02-28 15:39:00|102.7|102.6|102.62|102.5|102.7|102.6|102.62|102.5|22041
1646062750000|2022-02-28 15:39:10|102.6|102.48|102.62|102.52|102.62|102.52|102.58|102.44|10058
1646062760000|2022-02-28 15:39:20|102.64|102.54|102.72|102.6|102.78|102.68|102.64|102.54|88734
1646062770000|2022-02-28 15:39:30|102.74|102.62|102.84|102.74|102.88|102.74|102.74|102.62|1209
1646062780000|2022-02-28 15:39:40|102.82|102.76|102.9|102.84|102.94|102.84|102.82|102.76|7273
1646062790000|2022-02-28 15:39:50|102.94|102.86|103|102.92|103|102.92|102.94|102.86|0
1646062800000|2022-02-28 15:40:00|103.02|103|103.08|103.02|103.08|103.04|103.02|102.96|6513
1646062810000|2022-02-28 15:40:10|103.06|103|103.08|103.02|103.14|103.02|103.06|103|3906
1646062820000|2022-02-28 15:40:20||103||103||103||103|2735
1646062830000|2022-02-28 15:40:30|103.14|103.02|103.16|103.06|103.2|103.06|103.14|103|11006
1646062840000|2022-02-28 15:40:40|103.12||103.14||103.14||103.12||0
1646062850000|2022-02-28 15:40:50||103.1||103.06||103.1||103.06|9641
1646062860000|2022-02-28 15:41:00|103.12|103.08|103.12|103.08|103.12|103.08|103.12|103.08|551
1646062870000|2022-02-28 15:41:10|103.14|103.14|103.34|103.22|103.36|103.22|103.14|103.08|21093
1646062880000|2022-02-28 15:41:20|103.3|103.2|103.26|103.18|103.3|103.22|103.26|103.18|26791
1646062890000|2022-02-28 15:41:30||103.2||103.2||103.2||103.2|18158
1646062900000|2022-02-28 15:41:40|103.22|103.18|103.28|103.22|103.28|103.22|103.22|103.14|77916
1646062910000|2022-02-28 15:41:50|103.34|103.18|103.34|103.28|103.34|103.28|103.34|103.18|6868
1646062920000|2022-02-28 15:42:00|103.4|103.3|103.44|103.34|103.46|103.42|103.36|103.3|33348
1646062930000|2022-02-28 15:42:10|||||||||3000
1646062940000|2022-02-28 15:42:20||103.36||103.34||103.36||103.34|0
1646062950000|2022-02-28 15:42:30|103.4|103.36|103.3|103.22|103.4|103.36|103.26|103.16|35980
1646062960000|2022-02-28 15:42:40||103.24||103.24||103.24||103.24|0
1646062970000|2022-02-28 15:42:50|103.36|103.3|103.36|103.3|103.38|103.3|103.3|103.24|797
1646062980000|2022-02-28 15:43:00|103.32|103.28|103.36|103.26|103.36|103.28|103.28|103.2|4077
1646062990000|2022-02-28 15:43:10|103.3|103.3|103.36|103.28|103.38|103.3|103.3|103.26|708
1646063000000|2022-02-28 15:43:20|103.38|103.3|103.4|103.3|103.4|103.34|103.38|103.3|0
1646063010000|2022-02-28 15:43:30|103.34|103.28|103.26|103.16|103.4|103.28|103.24|103.14|30606
1646063020000|2022-02-28 15:43:40|103.24|103.12|103.14|103.04|103.24|103.12|103.14|103|3012
1646063030000|2022-02-28 15:43:50|103.1|103.02|103.06|103|103.1|103.04|103.06|102.96|3197
1646063040000|2022-02-28 15:44:00|103.02|102.98|102.94|102.84|103.02|102.98|102.94|102.84|2195
1646063050000|2022-02-28 15:44:10|102.9|102.82|102.88|102.8|102.9|102.82|102.82|102.76|24530
1646063060000|2022-02-28 15:44:20|102.92|102.82|102.92|102.8|102.92|102.86|102.88|102.8|13115
1646063070000|2022-02-28 15:44:30|102.84|102.78|102.76|102.68|102.84|102.78|102.76|102.68|1590
1646063080000|2022-02-28 15:44:40|102.74|102.66|102.72|102.62|102.74|102.68|102.72|102.62|3031
1646063090000|2022-02-28 15:44:50|102.74|102.66|102.74|102.66|102.74|102.66|102.74|102.66|2846
1646063100000|2022-02-28 15:45:00|102.7|102.64|102.7|102.58|102.74|102.64|102.7|102.58|3108
1646063110000|2022-02-28 15:45:10|102.68|102.6|102.72|102.6|102.74|102.66|102.68|102.58|4622
1646063120000|2022-02-28 15:45:20|102.66|102.58|102.62|102.54|102.7|102.58|102.62|102.52|15531
1646063130000|2022-02-28 15:45:30|102.66|102.58|102.7|102.6|102.7|102.62|102.66|102.58|1983
1646063140000|2022-02-28 15:45:40|102.72|102.62|102.72|102.62|102.74|102.66|102.72|102.62|5665
1646063150000|2022-02-28 15:45:50|102.68|102.6|102.72|102.58|102.72|102.64|102.66|102.58|18271
1646063160000|2022-02-28 15:46:00|102.7|102.6|102.68|102.58|102.72|102.6|102.68|102.58|7269
1646063170000|2022-02-28 15:46:10|102.66|102.6|102.64|102.58|102.68|102.6|102.64|102.58|3898
1646063180000|2022-02-28 15:46:20|102.62|102.54|102.6|102.5|102.62|102.54|102.6|102.5|13726
1646063190000|2022-02-28 15:46:30|102.56|102.48|102.5|102.44|102.6|102.52|102.5|102.44|31360
1646063200000|2022-02-28 15:46:40|102.54|102.46|102.6|102.54|102.6|102.54|102.5|102.46|6606
1646063210000|2022-02-28 15:46:50|102.62|102.56|102.8|102.72|102.8|102.72|102.62|102.56|5254
1646063220000|2022-02-28 15:47:00|102.78|102.68|102.68|102.6|102.78|102.68|102.68|102.58|7076
1646063230000|2022-02-28 15:47:10|102.72|102.64|102.68|102.62|102.76|102.68|102.68|102.6|871
1646063240000|2022-02-28 15:47:20|102.72|102.64|102.72|102.64|102.78|102.64|102.72|102.62|18590
1646063260000|2022-02-28 15:47:40|102.78|102.66|102.94|102.88|102.94|102.88|102.78|102.66|12000
1646063270000|2022-02-28 15:47:50|102.92|102.86|102.78|102.7|102.92|102.86|102.78|102.7|20643
1646063280000|2022-02-28 15:48:00|102.74|102.68|102.66|102.56|102.74|102.72|102.66|102.56|12974
1646063290000|2022-02-28 15:48:10|102.64|102.58|102.58|102.5|102.64|102.58|102.58|102.46|10212
1646063300000|2022-02-28 15:48:20|102.56|102.48|102.54|102.44|102.56|102.48|102.54|102.44|1065
1646063310000|2022-02-28 15:48:30|102.58|102.48|102.62|102.5|102.66|102.54|102.58|102.48|7397
1646063320000|2022-02-28 15:48:40|102.66|102.52|102.62|102.5|102.66|102.56|102.56|102.46|4000
1646063330000|2022-02-28 15:48:50|102.6|102.52|102.54|102.48|102.6|102.52|102.54|102.46|55759
1646063340000|2022-02-28 15:49:00|102.62|102.5|102.64|102.54|102.66|102.56|102.62|102.5|486
1646063350000|2022-02-28 15:49:10|||||||||4870
1646063360000|2022-02-28 15:49:20|102.66|102.56|102.74|102.68|102.74|102.68|102.66|102.56|6136
1646063370000|2022-02-28 15:49:30|102.8|102.7|102.78|102.68|102.82|102.72|102.7|102.66|8728
1646063380000|2022-02-28 15:49:40|102.72||102.72||102.72||102.72||22008
1646063390000|2022-02-28 15:49:50|102.78|102.7|102.78|102.68|102.82|102.72|102.74|102.68|2659
1646063400000|2022-02-28 15:50:00|102.74||102.74||102.74||102.74||1
1646063410000|2022-02-28 15:50:10|102.76|102.66|102.84|102.74|102.86|102.74|102.74|102.66|65488
1646063420000|2022-02-28 15:50:20|102.9|102.76|102.9|102.84|102.9|102.84|102.86|102.76|9171
1646063430000|2022-02-28 15:50:30||102.88||102.84||102.88||102.84|4857
1646063440000|2022-02-28 15:50:40|102.88||102.88||102.88||102.86||49247
1646063450000|2022-02-28 15:50:50|||||||||14
1646063460000|2022-02-28 15:51:00|102.84|102.82|102.82|102.76|102.84|102.82|102.82|102.74|20726
1646063470000|2022-02-28 15:51:10|102.8|102.74|102.76|102.66|102.8|102.74|102.76|102.66|2961
1646063480000|2022-02-28 15:51:20|102.8|102.68|102.82|102.74|102.82|102.76|102.8|102.68|11772
1646063490000|2022-02-28 15:51:30|102.8|102.72|102.88|102.8|102.88|102.8|102.8|102.72|34033
1646063510000|2022-02-28 15:51:50|102.9|102.82|102.88|102.82|102.96|102.88|102.88|102.82|13213
1646063520000|2022-02-28 15:52:00|102.86|102.8|102.82|102.74|102.86|102.8|102.82|102.72|4523
1646063530000|2022-02-28 15:52:10|102.8|102.72|102.9|102.8|103.02|102.92|102.78|102.7|16400
1646063540000|2022-02-28 15:52:20||102.78||102.8||102.8||102.78|106440
1646063550000|2022-02-28 15:52:30|102.88|102.82|102.86|102.78|102.88|102.82|102.84|102.76|5036
1646063560000|2022-02-28 15:52:40|102.9|102.8|102.92|102.86|102.96|102.88|102.86|102.8|6991
1646063570000|2022-02-28 15:52:50|102.96|102.88|102.92|102.86|103|102.88|102.92|102.86|11775
1646063580000|2022-02-28 15:53:00|||||||||761
1646063590000|2022-02-28 15:53:10|102.88|102.82|102.88|102.82|102.92|102.84|102.88|102.82|4377
1646063600000|2022-02-28 15:53:20|102.94|102.84|102.94|102.84|102.96|102.88|102.94|102.84|10515
1646063610000|2022-02-28 15:53:30|102.96|102.86|102.94|102.86|103|102.94|102.94|102.86|696
1646063620000|2022-02-28 15:53:40|102.92|102.82|102.92|102.82|102.92|102.88|102.88|102.82|8694
1646063630000|2022-02-28 15:53:50|102.9||102.9||102.92||102.9||2859
1646063640000|2022-02-28 15:54:00|102.88|102.84|102.94|102.86|102.94|102.88|102.88|102.84|35323
1646063650000|2022-02-28 15:54:10|102.92|102.84|102.9|102.84|102.92|102.84|102.9|102.82|310
1646063660000|2022-02-28 15:54:20|||||||||955
1646063670000|2022-02-28 15:54:30|102.92|102.9|102.96|102.86|103|102.94|102.92|102.86|26663
1646063680000|2022-02-28 15:54:40|102.94|102.88|102.94|102.9|102.94|102.9|102.94|102.86|3754
1646063690000|2022-02-28 15:54:50|102.98|102.92|102.96|102.92|103.04|102.92|102.94|102.9|12068
1646063700000|2022-02-28 15:55:00|103.02|102.94|103.06|102.96|103.06|102.96|103.02|102.94|2897
1646063710000|2022-02-28 15:55:10|103.02|102.98|103.06|103|103.08|103|103.02|102.98|13
1646063720000|2022-02-28 15:55:20|103.12|103.02|103.1|103.04|103.14|103.04|103.06|103|4256
1646063730000|2022-02-28 15:55:30|||||||||3724
1646063740000|2022-02-28 15:55:40|103.16|103.08|103.2|103.1|103.2|103.1|103.1|103.08|86398
1646063750000|2022-02-28 15:55:50|103.18|103.08|103.14|103.04|103.2|103.08|103.08|103|23236
1646063760000|2022-02-28 15:56:00|103.12|103.02|102.92|102.86|103.12|103.04|102.92|102.86|106722
1646063770000|2022-02-28 15:56:10|102.94|102.88|103.04|102.92|103.04|102.92|102.94|102.86|11271
1646063780000|2022-02-28 15:56:20|103.06|102.94|103.08|102.98|103.1|102.98|103.06|102.94|0
1646063790000|2022-02-28 15:56:30|103|103|103.08|102.98|103.08|103.04|103|102.98|41689
1646063800000|2022-02-28 15:56:40|103.06|103|103.14|103.04|103.14|103.06|103.06|102.98|4534
1646063810000|2022-02-28 15:56:50|103.12|103.08|103.12|103.04|103.18|103.08|103.12|103.04|5102
1646063820000|2022-02-28 15:57:00|103.1|103.02|103.1|103.02|103.16|103.06|103.1|103|22111
1646063830000|2022-02-28 15:57:10|103.12|103.04|103.12|103.04|103.14|103.04|103.1|103.04|7384
1646063840000|2022-02-28 15:57:20|||||||||3356
1646063850000|2022-02-28 15:57:30|103.1|103.02|103.12|103.06|103.12|103.06|103.1|103.02|16539
1646063860000|2022-02-28 15:57:40|103.08|103.04|103.02|102.96|103.08|103.04|103|102.94|43076
1646063870000|2022-02-28 15:57:50|||||||||3859
1646063880000|2022-02-28 15:58:00|103|102.92|102.96|102.9|103|102.94|102.96|102.88|15875
1646063890000|2022-02-28 15:58:10|102.92|102.86|102.92|102.84|102.92|102.86|102.92|102.82|28984
1646063900000|2022-02-28 15:58:20|102.9|102.82|102.9|102.82|102.9|102.86|102.82|102.8|9723
1646063910000|2022-02-28 15:58:30|102.94|102.84|102.96|102.84|102.96|102.84|102.92|102.84|5363
1646063920000|2022-02-28 15:58:40|102.98|102.86|103.06|102.96|103.06|103|102.98|102.86|15389
1646063930000|2022-02-28 15:58:50|103.04|102.94|103.06|102.96|103.06|102.96|103|102.9|109895
1646063940000|2022-02-28 15:59:00|103.02|102.94|102.98|102.88|103.04|102.98|102.96|102.88|14330
1646063950000|2022-02-28 15:59:10|103|102.9|103.06|103|103.08|103|103|102.9|22271
1646063960000|2022-02-28 15:59:20|103.08|103.02|103.06|103.02|103.12|103.02|103.06|103|3379
1646063970000|2022-02-28 15:59:30|103.1|103.06|103.1|103.02|103.12|103.06|103.1|103.02|7941
1646063980000|2022-02-28 15:59:40|103.08||103.08||103.08||103.08||14400
1646064000000|2022-02-28 16:00:00|103.06|103|103.04|103|103.06|103|103.04|102.94|25906
1646064010000|2022-02-28 16:00:10|103.02|102.96|102.98|102.92|103.02|103|102.94|102.9|85841
1646064020000|2022-02-28 16:00:20|102.94|102.86|102.94|102.9|102.98|102.92|102.94|102.84|3721
1646064030000|2022-02-28 16:00:30|102.92|102.86|102.9|102.82|102.92|102.86|102.9|102.82|3113
1646064040000|2022-02-28 16:00:40|102.88|102.84|102.86|102.8|102.9|102.84|102.86|102.78|6057
1646064050000|2022-02-28 16:00:50|102.84|102.78|103|102.94|103.02|102.94|102.84|102.76|45393
1646064060000|2022-02-28 16:01:00|102.98|102.92|102.94|102.86|102.98|102.92|102.94|102.86|5623
1646064070000|2022-02-28 16:01:10|||||||||1850
1646064080000|2022-02-28 16:01:20|102.92|102.84|102.88|102.78|102.92|102.84|102.86|102.76|3371
1646064090000|2022-02-28 16:01:30|102.86|102.76|102.84|102.76|102.86|102.78|102.84|102.76|11522
1646064100000|2022-02-28 16:01:40|||||||||58560
1646064110000|2022-02-28 16:01:50|102.82|102.8|102.82|102.76|102.82|102.8|102.82|102.76|56654
1646064120000|2022-02-28 16:02:00|102.8|102.74|102.74|102.7|102.8|102.74|102.74|102.7|6318
1646064130000|2022-02-28 16:02:10|102.72|102.66|102.66|102.58|102.74|102.66|102.66|102.58|6475
1646064140000|2022-02-28 16:02:20||102.6||102.6||102.6||102.6|0
1646064150000|2022-02-28 16:02:30|102.68|102.62|102.74|102.68|102.78|102.7|102.66|102.62|75698
1646064160000|2022-02-28 16:02:40|102.72|102.66|102.72|102.62|102.72|102.66|102.72|102.62|1245
1646064170000|2022-02-28 16:02:50|102.74|102.64|102.66|102.62|102.74|102.64|102.66|102.62|1947
1646064180000|2022-02-28 16:03:00|102.68|102.64|102.6|102.52|102.7|102.64|102.56|102.5|20212
1646064190000|2022-02-28 16:03:10|||||||||6449
1646064200000|2022-02-28 16:03:20|||||||||11460
1646064210000|2022-02-28 16:03:30|102.64|102.54|102.7|102.6|102.72|102.64|102.56|102.5|23292
1646064220000|2022-02-28 16:03:40|102.72||102.72||102.72||102.72||0
1646064230000|2022-02-28 16:03:50|102.7|102.58|102.68|102.58|102.7|102.58|102.66|102.56|8299
1646064240000|2022-02-28 16:04:00|102.7|102.6|102.66|102.58|102.7|102.6|102.66|102.58|5818
1646064250000|2022-02-28 16:04:10|102.64|102.54|102.62|102.56|102.68|102.56|102.62|102.54|32704
1646064260000|2022-02-28 16:04:20||102.58||102.56||102.58||102.56|0
1646064270000|2022-02-28 16:04:30|102.64|102.54|102.62|102.58|102.68|102.58|102.62|102.52|7573
1646064280000|2022-02-28 16:04:40|102.6|102.54|102.58|102.52|102.6|102.54|102.58|102.5|9781
1646064290000|2022-02-28 16:04:50|102.56|102.5|102.56|102.5|102.56|102.5|102.56|102.5|0
1646064300000|2022-02-28 16:05:00|102.6|102.52|102.64|102.54|102.66|102.56|102.6|102.52|6153
1646064310000|2022-02-28 16:05:10|102.6|102.52|102.58|102.52|102.64|102.52|102.58|102.52|14936
1646064320000|2022-02-28 16:05:20|102.56|102.5|102.58|102.52|102.58|102.52|102.56|102.5|6071
1646064330000|2022-02-28 16:05:30|102.64|102.54|102.68|102.58|102.68|102.58|102.64|102.54|258
1646064340000|2022-02-28 16:05:40|102.7|102.6|102.78|102.7|102.8|102.7|102.7|102.6|19318
1646064350000|2022-02-28 16:05:50|102.8|102.72|102.82|102.76|102.82|102.76|102.8|102.72|7215
1646064360000|2022-02-28 16:06:00|102.86|102.78|102.86|102.78|102.88|102.78|102.82|102.78|3080
1646064370000|2022-02-28 16:06:10|102.88|102.8|102.9|102.82|102.9|102.82|102.88|102.8|5
1646064380000|2022-02-28 16:06:20|102.92|102.84|102.9|102.84|102.94|102.86|102.88|102.78|2887
1646064390000|2022-02-28 16:06:30||102.82||102.82||102.82||102.82|0
1646064410000|2022-02-28 16:06:50|102.92|102.84|102.9|102.82|102.98|102.92|102.9|102.82|18737
1646064420000|2022-02-28 16:07:00|102.88||102.88||102.88||102.88||11585
1646064430000|2022-02-28 16:07:10|102.86|102.78|102.92|102.84|102.94|102.84|102.84|102.76|15556
1646064440000|2022-02-28 16:07:20|102.9|102.86|103.02|102.96|103.02|102.96|102.9|102.86|26927
1646064450000|2022-02-28 16:07:30|||||||||5305
1646064460000|2022-02-28 16:07:40|103|102.98|102.98|102.92|103.02|102.98|102.98|102.9|22316
1646064470000|2022-02-28 16:07:50|103.02|102.94|103.14|103.08|103.2|103.12|103|102.94|5986
1646064500000|2022-02-28 16:08:20|103.12|103.06|103.2|103.12|103.2|103.12|103.12|103.06|30456
1646064510000|2022-02-28 16:08:30|103.26|103.14|103.22|103.12|103.26|103.18|103.2|103.12|22301
1646064520000|2022-02-28 16:08:40|103.2||103.2||103.2||103.2||5000
1646064530000|2022-02-28 16:08:50|103.18|103.1|103.2|103.12|103.2|103.12|103.18|103.1|4422
1646064540000|2022-02-28 16:09:00|103.18|103.1|103.16|103.1|103.2|103.1|103.16|103.1|2000
1646064550000|2022-02-28 16:09:10|103.14|103.08|103.16|103.08|103.16|103.08|103.14|103.08|2905
1646064560000|2022-02-28 16:09:20|103.12|103.06|103.16|103.06|103.16|103.08|103.12|103.06|8788
1646064570000|2022-02-28 16:09:30|103.14|103.08|103.14|103.08|103.14|103.08|103.14|103.06|0
1646064580000|2022-02-28 16:09:40|103.1|103.1|103.42|103.34|103.44|103.36|103.1|103.1|121570
1646064590000|2022-02-28 16:09:50|103.4|103.32|103.34|103.24|103.4|103.32|103.32|103.24|5540
1646064600000|2022-02-28 16:10:00|103.32|103.22|103.28|103.22|103.32|103.22|103.26|103.18|37527
1646064610000|2022-02-28 16:10:10|103.26|103.2|103.26|103.22|103.28|103.24|103.26|103.16|32707
1646064620000|2022-02-28 16:10:20|103.24|103.18|103.2|103.1|103.24|103.22|103.2|103.08|56545
1646064630000|2022-02-28 16:10:30|103.18|103.12|103.16|103.08|103.18|103.12|103.16|103.06|6633
1646064640000|2022-02-28 16:10:40|103.14|103.1|103.02|102.92|103.14|103.1|103|102.9|19057
1646064650000|2022-02-28 16:10:50|102.98|102.9|102.96|102.9|103.02|102.9|102.96|102.88|7463
1646064660000|2022-02-28 16:11:00|102.94|102.88|102.94|102.82|102.94|102.88|102.94|102.82|12175
1646064670000|2022-02-28 16:11:10|102.92|102.84|102.92|102.84|102.92|102.84|102.9|102.82|4956
1646064680000|2022-02-28 16:11:20|102.9|102.82|102.88|102.82|102.9|102.84|102.88|102.82|8042
1646064690000|2022-02-28 16:11:30|102.9|102.84|102.98|102.9|102.98|102.92|102.9|102.84|8484
1646064700000|2022-02-28 16:11:40||102.88||102.88||102.9||102.88|5400
1646064710000|2022-02-28 16:11:50|103.02|102.9|103.04|102.96|103.04|102.96|103.02|102.88|19343
1646064720000|2022-02-28 16:12:00|||||||||479
1646064730000|2022-02-28 16:12:10|103.08|102.98|103.22|103.12|103.24|103.12|103.08|102.98|14998
1646064740000|2022-02-28 16:12:20|103.24|103.14|103.36|103.28|103.36|103.28|103.22|103.14|43682
1646064750000|2022-02-28 16:12:30|103.38|103.3|103.36|103.34|103.42|103.34|103.36|103.3|6681
1646064760000|2022-02-28 16:12:40|103.42|103.36|103.5|103.4|103.5|103.42|103.4|103.34|69889
1646064770000|2022-02-28 16:12:50||103.42||103.44||103.44||103.42|0
1646064780000|2022-02-28 16:13:00|103.48|103.42|103.48|103.44|103.48|103.44|103.48|103.42|4560
1646064790000|2022-02-28 16:13:10|103.46|103.42|103.38|103.32|103.46|103.42|103.38|103.3|13089
1646064800000|2022-02-28 16:13:20|103.34|103.3|103.34|103.22|103.34|103.3|103.32|103.22|16514
1646064810000|2022-02-28 16:13:30|103.32|103.24|103.32|103.24|103.32|103.26|103.32|103.22|3534
1646064820000|2022-02-28 16:13:40|||||||||20515
1646064830000|2022-02-28 16:13:50|103.2|103.22|103.12|103.04|103.3|103.22|103.12|103.02|59592
1646064840000|2022-02-28 16:14:00|103.1||103.1||103.1||103.1||18327
1646064850000|2022-02-28 16:14:10|103.08|103.02|103.04|102.94|103.08|103.02|103.04|102.94|9012
1646064860000|2022-02-28 16:14:20|103|102.92|102.94|102.88|103.02|102.98|102.94|102.84|18041
1646064870000|2022-02-28 16:14:30|102.92|102.86|102.84|102.72|102.92|102.86|102.84|102.72|6280
1646064880000|2022-02-28 16:14:40|102.82|102.7|102.8|102.68|102.84|102.78|102.76|102.66|16726
1646064890000|2022-02-28 16:14:50|102.82|102.7|102.9|102.77|102.95|102.8|102.76|102.66|9291
1646064900000|2022-02-28 16:15:00|102.97|102.84|103.05|102.92|103.05|102.92|102.92|102.79|4294
1646064910000|2022-02-28 16:15:10|103.04|102.89|103.08|102.95|103.13|103|103.04|102.89|4000
1646064920000|2022-02-28 16:15:20|103.13|103|103.13|102.98|103.13|103|103.04|102.93|2
1646064930000|2022-02-28 16:15:30|103.08|102.93|103.08|102.95|103.13|103|103.08|102.93|0
1646064940000|2022-02-28 16:15:40|103.13|103|103.06|102.93|103.13|103|103.02|102.93|4466
1646064950000|2022-02-28 16:15:50|103.11|102.98|102.92|102.79|103.11|102.98|102.92|102.79|351
1646064960000|2022-02-28 16:16:00|102.97|102.84|102.8|102.67|102.97|102.84|102.8|102.67|3628
1646064970000|2022-02-28 16:16:10|102.76|102.65|102.77|102.66|102.81|102.7|102.72|102.61|4632
1646064980000|2022-02-28 16:16:20|102.79|102.68|102.84|102.73|102.89|102.73|102.79|102.65|60
1646064990000|2022-02-28 16:16:30|102.89|102.78|102.89|102.78|102.89|102.78|102.89|102.78|0
1646065000000|2022-02-28 16:16:40|102.84|102.73|102.89|102.78|102.89|102.78|102.82|102.71|7116
1646065010000|2022-02-28 16:16:50|102.88|102.73|103.01|102.86|103.01|102.86|102.88|102.73|0
1646065020000|2022-02-28 16:17:00|102.92|102.77|102.92|102.81|103.01|102.86|102.92|102.77|4411
1646065030000|2022-02-28 16:17:10|102.97|102.86|102.92|102.79|102.97|102.86|102.92|102.79|1224
1646065040000|2022-02-28 16:17:20|102.97|102.84|102.95|102.8|102.97|102.84|102.88|102.75|0
1646065050000|2022-02-28 16:17:30|102.84|102.71|102.84|102.71|102.89|102.76|102.84|102.71|2340
1646065060000|2022-02-28 16:17:40|102.9|102.76|102.96|102.81|103.01|102.86|102.9|102.73|5478
1646065070000|2022-02-28 16:17:50|103.01|102.86|102.99|102.84|103.01|102.88|102.94|102.79|0
1646065080000|2022-02-28 16:18:00|102.94|102.79|102.9|102.79|103.01|102.86|102.9|102.79|2000
1646065090000|2022-02-28 16:18:10|102.95|102.84|102.9|102.79|102.95|102.84|102.9|102.79|0
1646065100000|2022-02-28 16:18:20|102.95|102.84|103.19|103.08|103.21|103.08|102.95|102.84|9316
1646065110000|2022-02-28 16:18:30|103.24|103.07|103.2|103.07|103.31|103.12|103.2|103.07|2119
1646065120000|2022-02-28 16:18:40|103.25|103.12|103.17|103.04|103.25|103.12|103.14|102.99|11211
1646065130000|2022-02-28 16:18:50|103.14|102.99|103.19|103.06|103.19|103.06|103.14|102.99|0
1646065140000|2022-02-28 16:19:00|103.14|103.01|103.14|103.01|103.19|103.08|103.14|103.01|16868
1646065150000|2022-02-28 16:19:10|103.19|103.06|103.19|103.06|103.19|103.06|103.19|103.06|0
1646065160000|2022-02-28 16:19:20|103.14|103.01|103.31|103.16|103.31|103.16|103.14|103.01|4727
1646065170000|2022-02-28 16:19:30|103.26|103.11|103.26|103.11|103.37|103.2|103.26|103.11|13288
1646065180000|2022-02-28 16:19:40|103.31|103.16|103.22|103.11|103.31|103.16|103.22|103.11|894
1646065190000|2022-02-28 16:19:50|103.27|103.16|103.18|103.07|103.27|103.16|103.18|103.05|25
1646065200000|2022-02-28 16:20:00|103.16|103.12|103.19|103.08|103.21|103.12|103.14|103.03|12165
1646065210000|2022-02-28 16:20:10|103.14|103.03|103.21|103.12|103.25|103.12|103.14|103.03|505
1646065220000|2022-02-28 16:20:20|103.16|103.07|103.24|103.13|103.29|103.18|103.16|103.07|4429
1646065240000|2022-02-28 16:20:40|103.29|103.18|103.23|103.14|103.29|103.2|103.18|103.09|1525
1646065250000|2022-02-28 16:20:50|103.18|103.09|103.24|103.11|103.33|103.18|103.18|103.09|0
1646065260000|2022-02-28 16:21:00|103.29|103.14|103.29|103.14|103.29|103.14|103.24|103.09|0
1646065270000|2022-02-28 16:21:10|103.24|103.09|103.2|103.09|103.29|103.14|103.2|103.09|242
1646065280000|2022-02-28 16:21:20|103.16|103.05|103.16|103.03|103.21|103.08|103.16|103.03|1380
1646065290000|2022-02-28 16:21:30|103.21|103.08|103.16|103.03|103.21|103.08|103.16|103.03|0
1646065300000|2022-02-28 16:21:40|103.21|103.08|103.2|103.05|103.25|103.12|103.16|103.03|113
1646065310000|2022-02-28 16:21:50|103.25|103.1|103.17|103.06|103.25|103.1|103.14|103.03|4643
1646065320000|2022-02-28 16:22:00|103.21|103.08|103.16|103.03|103.27|103.12|103.16|103.01|2184
1646065330000|2022-02-28 16:22:10|103.21|103.08|103.21|103.08|103.21|103.08|103.16|103.03|0
1646065340000|2022-02-28 16:22:20|103.16|103.06|103.14|103.03|103.19|103.08|103.14|103.01|0
1646065350000|2022-02-28 16:22:30|103.19|103.08|103.23|103.1|103.23|103.1|103.14|103.03|1910
1646065360000|2022-02-28 16:22:40|103.18|103.05|103.21|103.12|103.23|103.12|103.16|103.05|0
1646065370000|2022-02-28 16:22:50|103.16|103.09|103.24|103.13|103.29|103.18|103.16|103.09|7042
1646065380000|2022-02-28 16:23:00|103.29|103.18|103.24|103.13|103.29|103.18|103.24|103.13|1218
1646065390000|2022-02-28 16:23:10|103.2|103.09|103.36|103.25|103.41|103.3|103.2|103.09|8516
1646065400000|2022-02-28 16:23:20|103.41|103.3|103.36|103.25|103.41|103.3|103.36|103.25|0
1646065420000|2022-02-28 16:23:40|103.41|103.3|103.43|103.3|103.43|103.3|103.36|103.25|97
1646065430000|2022-02-28 16:23:50|103.38|103.25|103.51|103.38|103.55|103.4|103.38|103.25|6741
1646065440000|2022-02-28 16:24:00|103.46|103.33|103.47|103.34|103.51|103.38|103.4|103.29|2472
1646065450000|2022-02-28 16:24:10|103.42|103.29|103.47|103.34|103.47|103.34|103.42|103.29|0
1646065460000|2022-02-28 16:24:20|103.42|103.29|103.5|103.35|103.55|103.4|103.42|103.29|172
1646065470000|2022-02-28 16:24:30|103.55|103.4|103.51|103.4|103.55|103.4|103.46|103.35|0
1646065480000|2022-02-28 16:24:40|103.46|103.35|103.46|103.35|103.51|103.4|103.46|103.35|0
1646065490000|2022-02-28 16:24:50|103.51|103.4|103.51|103.4|103.51|103.42|103.46|103.35|0
1646065500000|2022-02-28 16:25:00|103.46|103.35|103.45|103.34|103.49|103.4|103.38|103.27|3801
1646065510000|2022-02-28 16:25:10|103.4|103.29|103.4|103.29|103.4|103.29|103.4|103.29|0
1646065520000|2022-02-28 16:25:20|103.46|103.34|103.42|103.31|103.51|103.36|103.42|103.31|5130
1646065530000|2022-02-28 16:25:30|103.47|103.36|103.42|103.31|103.47|103.36|103.42|103.31|0
1646065540000|2022-02-28 16:25:40|103.47|103.36|103.42|103.31|103.47|103.36|103.42|103.31|0
1646065550000|2022-02-28 16:25:50|103.47|103.36|103.53|103.42|103.55|103.42|103.42|103.31|3225
1646065560000|2022-02-28 16:26:00|103.48|103.37|103.48|103.37|103.53|103.42|103.48|103.35|144
1646065570000|2022-02-28 16:26:10|103.53|103.42|103.53|103.4|103.53|103.42|103.48|103.35|0
1646065580000|2022-02-28 16:26:20|103.48|103.42|103.53|103.4|103.53|103.42|103.48|103.35|210
1646065590000|2022-02-28 16:26:30|103.48|103.42|103.64|103.53|103.66|103.53|103.48|103.37|10795
1646065600000|2022-02-28 16:26:40|103.69|103.58|103.67|103.54|103.71|103.62|103.62|103.49|21113
1646065610000|2022-02-28 16:26:50|103.65|103.49|103.6|103.49|103.65|103.54|103.6|103.49|0
1646065620000|2022-02-28 16:27:00|103.65|103.54|103.5|103.41|103.65|103.54|103.5|103.41|5000
1646065630000|2022-02-28 16:27:10|103.55|103.46|103.51|103.38|103.55|103.46|103.46|103.31|540
1646065640000|2022-02-28 16:27:20|103.46|103.33|103.51|103.38|103.51|103.38|103.46|103.33|0
1646065650000|2022-02-28 16:27:30|103.44|103.33|103.47|103.34|103.47|103.4|103.42|103.27|454
1646065660000|2022-02-28 16:27:40|103.42|103.29|103.42|103.31|103.47|103.34|103.42|103.29|0
1646065670000|2022-02-28 16:27:50|103.47|103.36|103.63|103.52|103.67|103.52|103.42|103.31|4689
1646065680000|2022-02-28 16:28:00|103.56|103.5|103.58|103.46|103.63|103.5|103.48|103.37|4218
1646065690000|2022-02-28 16:28:10|103.67|103.54|103.62|103.47|103.67|103.54|103.62|103.47|0
1646065700000|2022-02-28 16:28:20|103.67|103.52|103.7|103.57|103.79|103.66|103.62|103.47|8390
1646065710000|2022-02-28 16:28:30|103.75|103.62|103.78|103.63|103.85|103.68|103.7|103.55|4983
1646065720000|2022-02-28 16:28:40|103.83|103.68|103.82|103.65|103.83|103.7|103.72|103.57|6762
1646065730000|2022-02-28 16:28:50|103.87|103.74|103.81|103.7|103.87|103.74|103.76|103.65|2537
1646065740000|2022-02-28 16:29:00|103.76|103.65|103.8|103.67|103.85|103.72|103.76|103.65|5585
1646065750000|2022-02-28 16:29:10|103.85|103.72|103.93|103.8|103.93|103.8|103.68|103.55|7605
1646065760000|2022-02-28 16:29:20|103.95|103.75|103.83|103.68|103.95|103.76|103.78|103.63|2426
1646065770000|2022-02-28 16:29:30|103.82|103.63|103.81|103.66|103.83|103.68|103.76|103.61|2446
1646065780000|2022-02-28 16:29:40|103.76|103.61|103.74|103.63|103.81|103.72|103.74|103.59|0
1646065790000|2022-02-28 16:29:50|103.8|103.68|103.71|103.56|103.85|103.72|103.68|103.51|5795
1646121610000|2022-03-01 08:00:10|102.98|102.76|103.2|102.98|103.2|102.98|102.98|102.76|278938
1646121620000|2022-03-01 08:00:20|103.18|102.88|102.88|102.46|103.18|102.98|102.4|102|44877
1646121630000|2022-03-01 08:00:30|102.86|102.5|102.4|102.08|102.9|102.5|102.36|102.02|45722
1646121640000|2022-03-01 08:00:40|102.44|102.1|102.6|102.26|102.72|102.34|102.36|102.08|37433
1646121650000|2022-03-01 08:00:50|102.58|102.24|102.42|102.16|102.6|102.26|102.32|102.12|37354
1646121660000|2022-03-01 08:01:00|102.4|102.12|102.42|102.16|102.42|102.16|102.36|102.12|6616
1646121670000|2022-03-01 08:01:10|102.4|102.14|102.44|102.2|102.5|102.28|102.3|102.12|59470
1646121680000|2022-03-01 08:01:20|102.42|102.18|102.32|102.12|102.44|102.2|102.32|102.12|35505
1646121690000|2022-03-01 08:01:30|102.28|102.14|102.28|102.12|102.28|102.14|102.24|102.12|18090
1646121700000|2022-03-01 08:01:40|102.3|102.14|102.16|102|102.42|102.22|102.16|102|45448
1646121710000|2022-03-01 08:01:50|102.18|102.02|102.84|102.62|103.02|102.74|102.18|102|127718
1646121720000|2022-03-01 08:02:00|102.82|102.56|102.8|102.5|102.82|102.58|102.72|102.48|4379
1646121730000|2022-03-01 08:02:10|102.72||102.72||102.72||102.72||38479
1646121740000|2022-03-01 08:02:20|102.7|102.44|102.02|101.82|102.7|102.44|101.98|101.66|37059
1646121750000|2022-03-01 08:02:30|102|101.78|102.5|102.2|102.62|102.32|102|101.7|32565
1646121760000|2022-03-01 08:02:40|102.52|102.26|102.58|102.3|102.78|102.4|102.46|102.2|6374
1646121770000|2022-03-01 08:02:50|102.5|102.22|102.76|102.44|102.78|102.48|102.46|102.2|5856
1646121780000|2022-03-01 08:03:00|102.66|102.46|102.7|102.42|102.78|102.48|102.56|102.28|3329
1646121790000|2022-03-01 08:03:10|102.66|102.44|102.7|102.44|102.7|102.46|102.66|102.36|1111
1646121800000|2022-03-01 08:03:20|102.68|102.34|102.56|102.32|102.7|102.38|102.48|102.26|7732
1646121810000|2022-03-01 08:03:30|102.54|102.28|102.46|102.24|102.54|102.28|102.44|102.2|8507
1646121820000|2022-03-01 08:03:40||102.26||102.26||102.26||102.26|8019
1646121830000|2022-03-01 08:03:50|102.56|102.28|102.72|102.48|102.92|102.52|102.54|102.28|10015
1646121840000|2022-03-01 08:04:00|102.68|102.5|102.64|102.38|102.68|102.5|102.64|102.38|29664
1646121850000|2022-03-01 08:04:10|102.72|102.4|102.96|102.6|103|102.76|102.72|102.4|17605
1646121860000|2022-03-01 08:04:20|102.84|102.62|102.94|102.58|103|102.72|102.8|102.54|3696
1646121870000|2022-03-01 08:04:30|102.96|102.64|102.94|102.66|103|102.72|102.9|102.56|6099
1646121880000|2022-03-01 08:04:40|102.96|102.68|102.98|102.72|102.98|102.76|102.96|102.68|181
1646121890000|2022-03-01 08:04:50|102.96|102.74|102.98|102.72|103|102.8|102.84|102.5|42834
1646121900000|2022-03-01 08:05:00|103|102.74|103.16|102.94|103.18|103|102.92|102.62|25875
1646121910000|2022-03-01 08:05:10|103.18|102.96|103.42|103.12|103.44|103.24|103.18|102.96|9886
1646121920000|2022-03-01 08:05:20||103.14||103.12||103.2||103.08|150
1646121930000|2022-03-01 08:05:30|103.4|103.14|103.34|103.06|103.4|103.18|103.34|103.06|967
1646121940000|2022-03-01 08:05:40|103.32|103.08|103.3|103.02|103.32|103.14|103.3|103.02|5000
1646121950000|2022-03-01 08:05:50||103.04||103.04||103.08||103.02|25147
1646121960000|2022-03-01 08:06:00||103.06||103.04||103.08||103.04|1000
1646121970000|2022-03-01 08:06:10|103.28|103.06|103.26|103.04|103.28|103.08|103.26|103.04|7520
1646121980000|2022-03-01 08:06:20||103.06||103.04||103.08||103.04|4718
1646121990000|2022-03-01 08:06:30|103.28|103.16|103.7|103.42|103.72|103.54|103.26|103.16|38914
1646122000000|2022-03-01 08:06:40|103.68|103.44|103.58|103.32|103.68|103.46|103.58|103.3|4568
1646122010000|2022-03-01 08:06:50|103.56||103.54||103.56||103.54||5367
1646122020000|2022-03-01 08:07:00|103.52|103.34|103.46|103.36|103.52|103.36|103.44|103.3|13886
1646122030000|2022-03-01 08:07:10|103.48|103.38|103.8|103.52|103.92|103.66|103.48|103.38|2151
1646122040000|2022-03-01 08:07:20|103.78|103.58|103.76|103.64|103.8|103.66|103.76|103.5|17820
1646122050000|2022-03-01 08:07:30|103.74|103.52|103.66|103.46|103.98|103.76|103.66|103.42|53785
1646122060000|2022-03-01 08:07:40|103.64|103.58|103.86|103.66|103.86|103.7|103.64|103.42|11708
1646122070000|2022-03-01 08:07:50|103.8|103.64|103.68|103.44|103.86|103.64|103.64|103.42|24640
1646122080000|2022-03-01 08:08:00|103.7|103.58|103.86|103.62|103.88|103.68|103.68|103.46|23656
1646122090000|2022-03-01 08:08:10|103.84|103.6|103.82|103.54|103.84|103.6|103.82|103.52|25905
1646122100000|2022-03-01 08:08:20|||||||||10963
1646122110000|2022-03-01 08:08:30|103.8|103.66|103.74|103.48|103.84|103.7|103.6|103.48|1592
1646122120000|2022-03-01 08:08:40|103.72|103.44|103.62|103.56|103.74|103.6|103.58|103.38|24713
1646122130000|2022-03-01 08:08:50|103.6|103.54|103.62|103.4|103.74|103.54|103.6|103.38|18053
1646122140000|2022-03-01 08:09:00|103.68|103.36|103.76|103.48|103.76|103.54|103.56|103.36|21724
1646122150000|2022-03-01 08:09:10|103.78|103.54|103.56|103.32|103.86|103.66|103.56|103.3|8336
1646122160000|2022-03-01 08:09:20|103.42|103.42|103.84|103.58|103.84|103.64|103.42|103.3|19380
1646122170000|2022-03-01 08:09:30|103.88|103.6|103.84|103.66|103.88|103.7|103.72|103.56|5179
1646122180000|2022-03-01 08:09:40|103.82|103.68|103.82|103.58|103.82|103.68|103.82|103.56|48670
1646122200000|2022-03-01 08:10:00|103.8|103.56|103.7|103.54|103.8|103.58|103.7|103.4|13760
1646122210000|2022-03-01 08:10:10|103.72|103.44|103.68|103.52|103.74|103.58|103.68|103.44|9638
1646122220000|2022-03-01 08:10:20|103.7|103.54|103.82|103.58|103.82|103.68|103.7|103.54|11100
1646122230000|2022-03-01 08:10:30|103.88|103.64|104.3|104.06|104.32|104.06|103.88|103.56|4549
1646122240000|2022-03-01 08:10:40|104.18|104.1|104.4|104.22|104.5|104.24|104.18|104.1|65746
1646122250000|2022-03-01 08:10:50|104.46|104.24|104.38|104.22|104.48|104.26|104.38|104.1|465
1646122260000|2022-03-01 08:11:00|104.44|104.16|104.36|104.16|104.44|104.4|104.36|104.1|71544
1646122270000|2022-03-01 08:11:10|104.34|104.1|104.02|103.84|104.34|104.1|103.98|103.7|60430
1646122280000|2022-03-01 08:11:20|104|103.86|104.14|103.96|104.16|103.98|103.94|103.86|12832
1646122290000|2022-03-01 08:11:30|104.06|103.98|104.36|104.16|104.46|104.24|104.06|103.96|1092
1646122300000|2022-03-01 08:11:40|104.34|104.12|104.54|104.36|104.58|104.36|104.24|104.08|22313
1646122320000|2022-03-01 08:12:00|104.52|104.32|104.26|104.1|104.52|104.34|104.2|104|9946
1646122330000|2022-03-01 08:12:10|104.28|104.12|104.58|104.32|104.6|104.38|104.28|104.06|37575
1646122340000|2022-03-01 08:12:20|104.56|104.34|104.5|104.26|104.66|104.42|104.32|104.04|88014
1646122350000|2022-03-01 08:12:30|104.48|104.28|104.68|104.58|104.7|104.6|104.48|104.28|29672
1646122360000|2022-03-01 08:12:40|104.7|104.48|104.88|104.72|104.96|104.76|104.7|104.48|8749
1646122370000|2022-03-01 08:12:50|104.86|104.74|104.84|104.7|104.86|104.76|104.84|104.66|345
1646122380000|2022-03-01 08:13:00|104.86|104.72|104.76|104.66|104.86|104.72|104.76|104.66|10
1646122390000|2022-03-01 08:13:10|104.78|104.68|104.8|104.56|104.98|104.78|104.78|104.54|25546
1646122400000|2022-03-01 08:13:20|104.78|104.54|104.72|104.5|104.78|104.54|104.72|104.48|4
1646122410000|2022-03-01 08:13:30|104.7|104.48|104.76|104.58|104.78|104.58|104.44|104.34|9921
1646122420000|2022-03-01 08:13:40|104.74|104.6|104.58|104.36|104.76|104.6|104.58|104.34|2990
1646122430000|2022-03-01 08:13:50|104.62|104.5|104.66|104.42|104.8|104.58|104.62|104.4|6081
1646122440000|2022-03-01 08:14:00|104.64|104.4|104.54|104.34|104.64|104.4|104.54|104.34|0
1646122460000|2022-03-01 08:14:20|||||||||946
1646122470000|2022-03-01 08:14:30|104.36|104.36|104.2|104|104.54|104.36|104.2|104|7488
1646122480000|2022-03-01 08:14:40|104.18|104.06|104.02|103.9|104.18|104.06|103.9|103.7|9985
1646122490000|2022-03-01 08:14:50|104.06|103.82|104.08|103.92|104.14|103.96|104.06|103.8|8435
1646122500000|2022-03-01 08:15:00|104.06|103.86|104.02|103.8|104.06|103.92|104|103.72|58
1646122510000|2022-03-01 08:15:10|104|103.78|104|103.82|104|103.82|104|103.76|232
1646122520000|2022-03-01 08:15:20|104.02|103.84|104|103.86|104.02|103.86|104|103.84|146
1646122530000|2022-03-01 08:15:30|104.02|103.9|104.16|104.04|104.16|104.06|104.02|103.9|23701
1646122540000|2022-03-01 08:15:40|104.2|104.02|104.14|104.06|104.24|104.1|104.14|104.02|7107
1646122550000|2022-03-01 08:15:50|104.12|104.02|104.12|103.96|104.12|104.02|104|103.82|10226
1646122560000|2022-03-01 08:16:00|104.1|103.98|104.24|104.04|104.38|104.24|104.1|103.88|23726
1646122570000|2022-03-01 08:16:10|104.28|104.06|104.28|104.08|104.42|104.26|104.28|104.06|4594
1646122580000|2022-03-01 08:16:20|104.26|103.98|104.2|104.08|104.28|104.08|104.04|103.84|1227
1646122590000|2022-03-01 08:16:30|104.18|104.1|104.28|104.16|104.28|104.16|104.16|103.94|14611
1646122600000|2022-03-01 08:16:40|104.26|104.06|104.26|104.1|104.4|104.26|104.22|103.98|12980
1646122610000|2022-03-01 08:16:50|104.28|104.12|104.18|104.04|104.28|104.16|104.18|103.98|9276
1646122620000|2022-03-01 08:17:00|104.16|104.06|104.18|104.12|104.18|104.12|104.14|103.96|0
1646122630000|2022-03-01 08:17:10|104.16|104.02|104|103.88|104.16|104.04|104|103.8|1904
1646122640000|2022-03-01 08:17:20|104.02|103.82|104.16|104.06|104.16|104.1|104|103.82|11201
1646122650000|2022-03-01 08:17:30|104.14|103.94|104.14|104.02|104.16|104.08|104.08|103.9|6952
1646122660000|2022-03-01 08:17:40|104.12|104.04|104.1|103.98|104.14|104.04|104.04|103.86|102343
1646122670000|2022-03-01 08:17:50|104.08|103.9|103.98|103.82|104.08|103.9|103.96|103.82|15951
1646122680000|2022-03-01 08:18:00|104|103.88|104.12|104|104.16|104.04|104|103.82|1904
1646122690000|2022-03-01 08:18:10|104.18|104.02|104.04|103.88|104.18|104.06|104|103.86|109367
1646122700000|2022-03-01 08:18:20|104.1|103.9|104.04|103.86|104.12|104|104.04|103.86|2916
1646122710000|2022-03-01 08:18:30|104.02||104.04||104.06||104.02||4771
1646122720000|2022-03-01 08:18:40|||||||||20374
1646122730000|2022-03-01 08:18:50|103.98|103.82|103.8|103.64|104.02|103.84|103.8|103.62|8428
1646122740000|2022-03-01 08:19:00|103.78|103.56|103.72|103.58|103.88|103.66|103.6|103.4|15254
1646122750000|2022-03-01 08:19:10|103.68|103.54|103.72|103.58|103.72|103.58|103.6|103.38|28392
1646122760000|2022-03-01 08:19:20|103.78|103.6|103.76|103.58|103.78|103.62|103.76|103.58|0
1646122770000|2022-03-01 08:19:30|103.78|103.6|103.92|103.76|103.92|103.76|103.76|103.6|900
1646122780000|2022-03-01 08:19:40|103.9|103.78|103.82|103.7|103.92|103.78|103.82|103.64|10798
1646122790000|2022-03-01 08:19:50|103.8|103.72|103.78|103.6|103.8|103.76|103.78|103.56|19793
1646122800000|2022-03-01 08:20:00|103.76|103.56|103.82|103.58|103.92|103.72|103.76|103.56|6138
1646122810000|2022-03-01 08:20:10|103.8|103.56|103.66|103.52|103.82|103.62|103.66|103.5|47992
1646122840000|2022-03-01 08:20:40|103.74|103.54|103.74|103.64|103.74|103.64|103.72|103.54|1191
1646122850000|2022-03-01 08:20:50|103.82|103.66|103.72|103.5|103.82|103.66|103.72|103.48|3964
1646122860000|2022-03-01 08:21:00|103.7|103.52|103.54|103.4|103.7|103.52|103.54|103.38|2800
1646122870000|2022-03-01 08:21:10|103.52|103.38|103.4|103.26|103.54|103.38|103.32|103.1|12762
1646122880000|2022-03-01 08:21:20|103.38|103.22|103.78|103.7|103.78|103.7|103.36|103.14|19306
1646122890000|2022-03-01 08:21:30|103.88|103.66|103.78|103.68|103.88|103.7|103.76|103.66|7882
1646122900000|2022-03-01 08:21:40||103.7||103.7||103.7||103.7|0
1646122910000|2022-03-01 08:21:50||103.66||103.66||103.66||103.66|21791
1646122920000|2022-03-01 08:22:00|103.76|103.58|103.6|103.4|103.76|103.58|103.6|103.38|9849
1646122940000|2022-03-01 08:22:20|103.58|103.36|103.44|103.24|103.58|103.36|103.44|103.22|50
1646122950000|2022-03-01 08:22:30|103.42|103.32|103.42|103.32|103.42|103.32|103.42|103.32|1942
1646122960000|2022-03-01 08:22:40|103.44|103.34|103.18|103|103.44|103.34|103.16|102.98|32318
1646122970000|2022-03-01 08:22:50|103.16|102.98|103.2|103.08|103.22|103.08|103.14|102.98|10402
1646122980000|2022-03-01 08:23:00|103.18|103.02|103.2|103|103.22|103.12|103.18|103|11162
1646122990000|2022-03-01 08:23:10|103.22|103.02|102.9|102.76|103.22|103.1|102.9|102.68|14972
1646123000000|2022-03-01 08:23:20|102.88|102.72|102.86|102.66|102.88|102.74|102.86|102.66|473
1646123010000|2022-03-01 08:23:30|102.84|102.74|102.9|102.72|102.9|102.74|102.82|102.66|7895
1646123020000|2022-03-01 08:23:40|102.88|102.68|102.8|102.6|102.88|102.76|102.76|102.54|7999
1646123030000|2022-03-01 08:23:50|102.82|102.7|103.02|102.82|103.04|102.9|102.8|102.62|9252
1646123040000|2022-03-01 08:24:00|103.04|102.94|103.22|103.1|103.32|103.16|103.04|102.84|41643
1646123050000|2022-03-01 08:24:10|103.28|103.04|103.18|103.02|103.28|103.14|103.18|103|58
1646123060000|2022-03-01 08:24:20|103.2|103.04|103.18|103.04|103.28|103.14|103.18|103.02|4763
1646123070000|2022-03-01 08:24:30|103.2|103.02|103.08|103|103.24|103.14|103.08|102.88|9214
1646123080000|2022-03-01 08:24:40|103.12|103.02|103.14|102.98|103.14|103.06|103.12|102.94|434
1646123090000|2022-03-01 08:24:50||102.96||102.96||102.96||102.96|0
1646123100000|2022-03-01 08:25:00|103.12|102.94|103.06|102.94|103.12|102.98|103.02|102.94|6359
1646123110000|2022-03-01 08:25:10|103.02|102.96|103.1|102.96|103.12|103.02|103.02|102.94|25339
1646123120000|2022-03-01 08:25:20|103.06|102.94|103.02|102.88|103.06|102.94|103|102.88|14190
1646123130000|2022-03-01 08:25:30|103.04|102.94|103.06|102.94|103.06|102.94|103.04|102.94|668
1646123140000|2022-03-01 08:25:40|103.04|102.88|103.18|103.02|103.18|103.06|103.04|102.88|8369
1646123150000|2022-03-01 08:25:50|103.16|102.96|103.06|102.9|103.18|102.98|103.04|102.9|2580
1646123160000|2022-03-01 08:26:00|103.04|102.88|103.02|102.88|103.04|102.88|103.02|102.88|0
1646123170000|2022-03-01 08:26:10|103|102.92|103.04|102.92|103.04|102.92|102.98|102.92|2461
1646123180000|2022-03-01 08:26:20|103.02|102.88|103.02|102.88|103.02|102.88|103.02|102.88|0
1646123190000|2022-03-01 08:26:30|103.04|102.96|103.16|103.02|103.16|103.02|103.04|102.88|10272
1646123200000|2022-03-01 08:26:40|103.18|103.04|103.12|103.02|103.26|103.1|103.1|103.02|1478
1646123210000|2022-03-01 08:26:50|103.1|103.04|103.12|103.02|103.12|103.04|103.1|103.02|0
1646123220000|2022-03-01 08:27:00|103.1|102.94|103|102.88|103.1|102.94|103|102.88|1804
1646123230000|2022-03-01 08:27:10|103.02|102.92|103.18|103|103.18|103|102.96|102.88|4951
1646123240000|2022-03-01 08:27:20|103.2|103.02|103.2|103.08|103.24|103.08|103.14|103|1829
1646123250000|2022-03-01 08:27:30||103.04||103.06||103.08||103.02|100
1646123260000|2022-03-01 08:27:40|103.18|103.1|103.28|103.12|103.32|103.18|103.18|103.1|7086
1646123270000|2022-03-01 08:27:50|103.26|103.14|103.28|103.16|103.28|103.2|103.26|103.14|34
1646123280000|2022-03-01 08:28:00|103.3|103.2|103.3|103.18|103.3|103.24|103.3|103.16|476
1646123290000|2022-03-01 08:28:10|103.26|103.16|103.18|103.02|103.3|103.18|103.18|102.98|14302
1646123300000|2022-03-01 08:28:20|103.14|103|103.14|103.04|103.18|103.04|103.12|102.96|2000
1646123310000|2022-03-01 08:28:30|103.18|103.08|103.18|103.04|103.18|103.08|103.18|103.04|2357
1646123320000|2022-03-01 08:28:40|103.2|103.08|103.4|103.3|103.44|103.3|103.2|103.04|6246
1646123340000|2022-03-01 08:29:00|103.38|103.32|103.4|103.34|103.4|103.34|103.38|103.18|2531
1646123350000|2022-03-01 08:29:10|103.42|103.38|103.58|103.42|103.6|103.48|103.42|103.34|6278
1646123360000|2022-03-01 08:29:20|103.56|103.4|103.4|103.24|103.58|103.4|103.38|103.22|5900
1646123370000|2022-03-01 08:29:30|103.38|103.3|103.54|103.36|103.56|103.46|103.32|103.12|13441
1646123380000|2022-03-01 08:29:40|103.56|103.34|103.46|103.32|103.56|103.38|103.42|103.26|3560
1646123390000|2022-03-01 08:29:50|103.44|103.34|103.48|103.32|103.48|103.4|103.44|103.32|428
1646123400000|2022-03-01 08:30:00|103.46|103.34|103.44|103.28|103.56|103.44|103.44|103.26|8504
1646123410000|2022-03-01 08:30:10|103.4|103.3|103.38|103.26|103.42|103.32|103.38|103.24|0
1646123420000|2022-03-01 08:30:20|103.36|103.24|103.18|103.08|103.38|103.24|103.18|103.08|13397
1646123430000|2022-03-01 08:30:30|103.2|103.1|103.3|103.22|103.3|103.22|103.2|103.08|11472
1646123440000|2022-03-01 08:30:40|103.28|103.16|103.3|103.18|103.3|103.18|103.26|103.14|413
1646123450000|2022-03-01 08:30:50|103.28|103.16|103.28|103.12|103.28|103.16|103.16|103|16952
1646123460000|2022-03-01 08:31:00|103.24|103.14|103.48|103.32|103.52|103.32|103.24|103.14|6006
1646123470000|2022-03-01 08:31:10|103.52|103.34|103.46|103.34|103.56|103.4|103.46|103.32|0
1646123480000|2022-03-01 08:31:20|103.44|103.32|103.44|103.32|103.44|103.34|103.44|103.32|0
1646123490000|2022-03-01 08:31:30|103.46|103.34|103.46|103.38|103.46|103.38|103.46|103.32|3288
1646123500000|2022-03-01 08:31:40|103.48|103.32|103.52|103.38|103.54|103.44|103.48|103.32|18998
1646123510000|2022-03-01 08:31:50||103.34||103.38||103.4||103.32|85
1646123520000|2022-03-01 08:32:00|103.5|103.32|103.6|103.54|103.6|103.56|103.5|103.32|15651
1646123530000|2022-03-01 08:32:10|103.58|103.52|103.56|103.48|103.58|103.52|103.56|103.48|5087
1646123540000|2022-03-01 08:32:20|103.54|103.44|103.58|103.56|103.58|103.56|103.52|103.44|16481
1646123550000|2022-03-01 08:32:30|103.56|103.52|103.76|103.62|103.82|103.66|103.56|103.48|36942
1646123560000|2022-03-01 08:32:40|103.74|103.6|103.66|103.48|103.74|103.6|103.66|103.48|22384
1646123570000|2022-03-01 08:32:50|103.64|103.5|103.72|103.54|103.76|103.66|103.64|103.5|10687
1646123580000|2022-03-01 08:33:00|103.7|103.58|103.86|103.66|103.9|103.74|103.68|103.52|33665
1646123590000|2022-03-01 08:33:10|103.88|103.74|103.92|103.8|103.92|103.82|103.86|103.72|1200
1646123600000|2022-03-01 08:33:20|103.98|103.86|104|103.84|104|103.92|103.98|103.82|11015
1646123610000|2022-03-01 08:33:30|103.98|103.8|103.96|103.8|103.98|103.8|103.96|103.8|0
1646123620000|2022-03-01 08:33:40|103.94|103.76|104.06|103.94|104.2|104.1|103.94|103.76|56188
1646123630000|2022-03-01 08:33:50|104.04|103.96|104.02|103.9|104.06|103.98|104|103.9|26839
1646123640000|2022-03-01 08:34:00|104|103.92|104|103.84|104.02|103.96|103.98|103.82|12032
1646123650000|2022-03-01 08:34:10|104.02|103.9|104.02|103.88|104.04|103.96|104.02|103.84|929
1646123660000|2022-03-01 08:34:20|104|103.9|104.16|103.96|104.16|103.98|104|103.9|3637
1646123670000|2022-03-01 08:34:30|104.08|103.92|104.08|103.96|104.08|103.96|104.08|103.92|4448
1646123680000|2022-03-01 08:34:40|103.98|103.92|104.06|103.94|104.08|103.98|103.98|103.92|25000
1646123690000|2022-03-01 08:34:50||103.96||103.96||103.96||103.96|0
1646123700000|2022-03-01 08:35:00|104.14|104|104.2|104.02|104.22|104.1|104.14|103.94|11064
1646123710000|2022-03-01 08:35:10|104.22|104.1|104.2|104.02|104.22|104.12|104.2|104.02|0
1646123720000|2022-03-01 08:35:20|104.18||104.16||104.18||104.16||2
1646123730000|2022-03-01 08:35:30|104.14||104.16||104.16||104.14||3830
1646123740000|2022-03-01 08:35:40|104.12|103.98|104.12|103.96|104.14|104.06|104.12|103.94|21731
1646123750000|2022-03-01 08:35:50|104.1|103.98|104.08|103.96|104.1|104|104.08|103.94|25000
1646123760000|2022-03-01 08:36:00|104.1|103.98|104.08|103.96|104.12|104.06|104.08|103.94|4890
1646123770000|2022-03-01 08:36:10|104.1|104.02|104.3|104.16|104.36|104.24|104.1|103.98|20843
1646123780000|2022-03-01 08:36:20|104.32|104.2|104.4|104.24|104.44|104.32|104.32|104.16|1514
1646123790000|2022-03-01 08:36:30|104.42|104.32|104.44|104.3|104.46|104.4|104.4|104.24|4340
1646123800000|2022-03-01 08:36:40|104.42||104.42||104.42||104.42||0
1646123820000|2022-03-01 08:37:00|104.4|104.28|104.34|104.24|104.4|104.28|104.34|104.14|1548
1646123830000|2022-03-01 08:37:10|104.2|104.26|104.2|104.14|104.34|104.26|104.2|104.06|281646
1646123840000|2022-03-01 08:37:20|104.22|104.16|104.32|104.2|104.36|104.22|104.22|104.14|27987
1646123850000|2022-03-01 08:37:30|104.3|104.22|104.32|104.22|104.4|104.3|104.3|104.2|12929
1646123860000|2022-03-01 08:37:40|104.36|104.24|104.44|104.32|104.46|104.32|104.36|104.22|1874
1646123870000|2022-03-01 08:37:50|104.42|104.3|104.42|104.32|104.42|104.32|104.42|104.26|2695
1646123880000|2022-03-01 08:38:00|104.4|104.26|104.46|104.36|104.46|104.38|104.38|104.26|17359
1646123890000|2022-03-01 08:38:10|104.5|104.32|104.54|104.42|104.7|104.56|104.5|104.32|47087
1646123900000|2022-03-01 08:38:20|104.52|104.4|104.5|104.34|104.52|104.4|104.5|104.32|142
1646123910000|2022-03-01 08:38:30|104.48|104.32|104.44|104.34|104.48|104.34|104.44|104.26|0
1646123920000|2022-03-01 08:38:40|104.46|104.28|104.48|104.38|104.6|104.46|104.46|104.26|9838
1646123930000|2022-03-01 08:38:50|104.5|104.4|104.46|104.36|104.62|104.46|104.44|104.32|7835
1646123940000|2022-03-01 08:39:00|104.48|104.34|104.46|104.32|104.5|104.38|104.46|104.3|12677
1646123950000|2022-03-01 08:39:10|104.48|104.38|104.58|104.36|104.58|104.44|104.48|104.32|16109
1646123960000|2022-03-01 08:39:20|104.6|104.44|104.6|104.5|104.64|104.52|104.52|104.36|2977
1646123970000|2022-03-01 08:39:30|104.58|104.44|104.44|104.34|104.58|104.44|104.44|104.34|1074
1646123980000|2022-03-01 08:39:40|104.42|104.3|104.34|104.22|104.42|104.3|104.34|104.18|5568
1646123990000|2022-03-01 08:39:50|104.32|104.18|104.34|104.28|104.34|104.3|104.32|104.18|868
1646124000000|2022-03-01 08:40:00|104.36|104.3|104.44|104.34|104.5|104.44|104.36|104.26|12760
1646124010000|2022-03-01 08:40:10|104.42|104.28|104.34|104.24|104.42|104.3|104.32|104.18|5911
1646124020000|2022-03-01 08:40:20|104.36|104.28|104.48|104.36|104.5|104.38|104.36|104.22|27503
1646124030000|2022-03-01 08:40:30|104.46|104.3|104.48|104.36|104.48|104.36|104.4|104.24|12086
1646124040000|2022-03-01 08:40:40|104.46|104.34|104.42|104.34|104.46|104.36|104.42|104.34|4906
1646124050000|2022-03-01 08:40:50|104.4|104.28|104.26|104.16|104.4|104.28|104.26|104.1|32591
1646124060000|2022-03-01 08:41:00|||||||||2400
1646124070000|2022-03-01 08:41:10|104.24|104.1|104.26|104.12|104.26|104.14|104.18|104.06|1866
1646124080000|2022-03-01 08:41:20|104.22|104.14|104.26|104.14|104.26|104.14|104.22|104.14|0
1646124090000|2022-03-01 08:41:30|104.22||104.22||104.22||104.22||16
1646124100000|2022-03-01 08:41:40|104.2|104.1|104.14|104.06|104.2|104.1|104.14|104.06|8044
1646124110000|2022-03-01 08:41:50|104.12|104.04|104.12|104.04|104.12|104.06|104.1|104.04|16280
1646124120000|2022-03-01 08:42:00|104.14|104.06|104.2|104.12|104.28|104.16|104.14|104.04|15639
1646124130000|2022-03-01 08:42:10||104.08||104.1||104.12||104.08|0
1646124140000|2022-03-01 08:42:20|104.18|104.08|104.18|104.08|104.2|104.08|104.18|104.04|0
1646124150000|2022-03-01 08:42:30||104.1||104.1||104.1||104.1|0
1646124170000|2022-03-01 08:42:50|104.2|104.12|104.2|104.12|104.2|104.12|104.2|104.12|2181
1646124180000|2022-03-01 08:43:00|104.24|104.14|104.36|104.28|104.36|104.28|104.24|104.14|23043
1646124190000|2022-03-01 08:43:10|104.38|104.22|104.28|104.16|104.38|104.22|104|103.94|78146
1646124200000|2022-03-01 08:43:20|104.26|104.18|104.3|104.18|104.36|104.22|104.22|104.16|1889
1646124210000|2022-03-01 08:43:30|104.26|104.16|104.12|103.98|104.26|104.16|104.12|103.98|11586
1646124220000|2022-03-01 08:43:40|104.08|103.96|104.1|103.98|104.12|103.98|104.08|103.96|3761
1646124230000|2022-03-01 08:43:50|104.08|103.96|104.12|103.96|104.12|104.1|104.08|103.94|3000
1646124240000|2022-03-01 08:44:00|104.08|103.94|104.08|103.94|104.16|104.02|104.04|103.94|1013
1646124250000|2022-03-01 08:44:10|104.1|104|104.2|104.12|104.26|104.14|104.1|103.96|3373
1646124260000|2022-03-01 08:44:20|104.26|104.06|104.32|104.18|104.34|104.22|104.26|104.04|2100
1646124270000|2022-03-01 08:44:30|104.3|104.16|104.22|104.08|104.3|104.16|104.22|104.06|12
1646124280000|2022-03-01 08:44:40|104.24|104.1|104.24|104.1|104.24|104.1|104.24|104.1|20
1646124290000|2022-03-01 08:44:50|104.22||104.22||104.22||104.22||0
1646124300000|2022-03-01 08:45:00|104.24|104.08|104.36|104.24|104.36|104.24|104.24|104.08|5617
1646124310000|2022-03-01 08:45:10|104.38||104.36||104.38||104.36||0
1646124320000|2022-03-01 08:45:20|104.38|104.26|104.4|104.32|104.46|104.32|104.38|104.26|12260
1646124330000|2022-03-01 08:45:30|104.42|104.34|104.48|104.36|104.48|104.38|104.42|104.32|2469
1646124340000|2022-03-01 08:45:40|104.46|104.34|104.28|104.16|104.46|104.36|104.28|104.16|68983
1646124350000|2022-03-01 08:45:50|104.3|104.22|104.44|104.3|104.46|104.3|104.3|104.22|50739
1646124360000|2022-03-01 08:46:00|||||||||480
1646124370000|2022-03-01 08:46:10|104.46|104.32|104.44|104.3|104.46|104.32|104.44|104.3|345
1646124380000|2022-03-01 08:46:20|104.46|104.34|104.58|104.44|104.6|104.5|104.46|104.34|29316
1646124390000|2022-03-01 08:46:30|104.54|104.42|104.52|104.42|104.54|104.46|104.48|104.36|2000
1646124400000|2022-03-01 08:46:40|104.54|104.46|104.64|104.5|104.64|104.56|104.54|104.42|315528
1646124410000|2022-03-01 08:46:50||104.54||104.5||104.54||104.48|0
1646124420000|2022-03-01 08:47:00|104.4|104.48|104.46|104.32|104.52|104.48|104.4|104.32|230936
1646124430000|2022-03-01 08:47:10|104.48|104.34|104.54|104.44|104.62|104.46|104.48|104.34|930
1646124440000|2022-03-01 08:47:20|104.52|104.46|104.52|104.44|104.54|104.46|104.48|104.44|12976
1646124450000|2022-03-01 08:47:30|104.5|104.46|104.52|104.44|104.52|104.46|104.48|104.44|8511
1646124460000|2022-03-01 08:47:40|104.54|104.46|104.62|104.48|104.62|104.5|104.54|104.46|933
1646124470000|2022-03-01 08:47:50|104.68|104.52|104.68|104.6|104.7|104.64|104.64|104.52|8872
1646124480000|2022-03-01 08:48:00|104.66|104.58|104.78|104.68|104.78|104.7|104.62|104.56|13700
1646124490000|2022-03-01 08:48:10|104.76|104.64|104.9|104.8|104.94|104.8|104.76|104.64|6885
1646124500000|2022-03-01 08:48:20|104.88|104.74|104.76|104.64|104.88|104.74|104.68|104.62|44847
1646124510000|2022-03-01 08:48:30|104.78|104.68|104.78|104.7|104.78|104.7|104.78|104.64|2679
1646124520000|2022-03-01 08:48:40|104.82|104.72|104.88|104.78|104.88|104.78|104.8|104.68|4492
1646124530000|2022-03-01 08:48:50|104.86|104.68|104.76|104.64|104.86|104.74|104.76|104.64|13608
1646124540000|2022-03-01 08:49:00|104.78|104.68|104.86|104.76|104.88|104.78|104.78|104.68|4625
1646124550000|2022-03-01 08:49:10|104.88||104.88||104.88||104.88||2464
1646124560000|2022-03-01 08:49:20|104.9|104.78|104.94|104.88|105|104.88|104.9|104.78|19876
1646124570000|2022-03-01 08:49:30|104.92|104.84|104.92|104.82|105|104.86|104.92|104.76|15562
1646124580000|2022-03-01 08:49:40|104.9|104.76|104.7|104.66|104.9|104.76|104.7|104.64|36505
1646124590000|2022-03-01 08:49:50|104.72|104.68|104.88|104.72|104.88|104.72|104.7|104.68|17224
1646124600000|2022-03-01 08:50:00|104.9|104.74|104.82|104.72|104.9|104.76|104.82|104.72|2107
1646124610000|2022-03-01 08:50:10|104.8|104.68|104.78|104.66|104.8|104.68|104.78|104.66|2914
1646124620000|2022-03-01 08:50:20|104.74|104.62|104.7|104.6|104.74|104.62|104.58|104.46|10814
1646124630000|2022-03-01 08:50:30|104.74|104.64|104.68|104.56|104.78|104.66|104.6|104.48|33149
1646124640000|2022-03-01 08:50:40|104.72|104.6|104.62|104.52|104.72|104.6|104.42|104.4|100884
1646124650000|2022-03-01 08:50:50|104.64|104.54|104.72|104.58|104.72|104.62|104.62|104.52|14209
1646124660000|2022-03-01 08:51:00|104.68|104.56|104.6|104.5|104.68|104.56|104.6|104.44|5321
1646124670000|2022-03-01 08:51:10|104.58|104.46|104.54|104.46|104.58|104.46|104.48|104.36|5607
1646124680000|2022-03-01 08:51:20|104.58|104.48|104.6|104.54|104.66|104.54|104.58|104.48|481
1646124690000|2022-03-01 08:51:30|104.66|104.58|104.62|104.5|104.66|104.62|104.62|104.5|10153
1646124700000|2022-03-01 08:51:40|104.64||104.64||104.64||104.62||1444
1646124710000|2022-03-01 08:51:50|104.66|104.56|104.66|104.6|104.66|104.6|104.66|104.56|1046
1646124720000|2022-03-01 08:52:00|104.68|104.62|104.68|104.64|104.68|104.64|104.68|104.6|2223
1646124730000|2022-03-01 08:52:10|104.7|104.66|104.7|104.6|104.7|104.66|104.7|104.6|2693
1646124740000|2022-03-01 08:52:20|104.66|104.56|104.6|104.52|104.66|104.56|104.6|104.5|6414
1646124750000|2022-03-01 08:52:30|104.62|104.56|104.6|104.56|104.64|104.56|104.6|104.56|1693
1646124760000|2022-03-01 08:52:40|104.66|104.54|104.64|104.54|104.66|104.54|104.64|104.54|2385
1646124770000|2022-03-01 08:52:50|104.58|104.5|104.5|104.38|104.64|104.5|104.48|104.38|2938
1646124780000|2022-03-01 08:53:00|104.48||104.48||104.48||104.48||230
1646124790000|2022-03-01 08:53:10|104.46|104.36|104.44|104.4|104.46|104.4|104.44|104.34|5088
1646124810000|2022-03-01 08:53:30|104.42|104.34|104.4|104.3|104.42|104.34|104.34|104.24|28763
1646124820000|2022-03-01 08:53:40|104.42|104.32|104.58|104.46|104.64|104.5|104.42|104.32|5950
1646124830000|2022-03-01 08:53:50|104.54|104.42|104.46|104.34|104.54|104.42|104.46|104.34|3070
1646124840000|2022-03-01 08:54:00|104.48|104.38|104.48|104.42|104.48|104.44|104.48|104.38|13640
1646124850000|2022-03-01 08:54:10|104.46|104.38|104.4|104.3|104.46|104.38|104.4|104.3|4910
1646124860000|2022-03-01 08:54:20|104.36|104.24|104.34|104.24|104.36|104.24|104.3|104.22|2000
1646124870000|2022-03-01 08:54:30|104.32|104.22|104.32|104.22|104.32|104.22|104.32|104.22|4793
1646124880000|2022-03-01 08:54:40|104.34|104.26|104.32|104.22|104.36|104.26|104.32|104.22|0
1646124890000|2022-03-01 08:54:50|104.3||104.32||104.32||104.3||0
1646124900000|2022-03-01 08:55:00|104.3|104.26|104.42|104.22|104.42|104.26|104.28|104.22|5790
1646124910000|2022-03-01 08:55:10|104.4|104.26|104.36|104.26|104.4|104.26|104.36|104.26|2397
1646124920000|2022-03-01 08:55:20|104.38|104.3|104.32|104.22|104.48|104.38|104.32|104.22|6057
1646124930000|2022-03-01 08:55:30|104.3||104.3||104.3||104.3||0
1646124940000|2022-03-01 08:55:40|104.28|104.18|104.26|104.18|104.28|104.18|104.26|104.18|3874
1646124950000|2022-03-01 08:55:50|104.24|104.12|104.22|104.16|104.24|104.16|104.2|104.1|7269
1646124960000|2022-03-01 08:56:00|104.24|104.2|104.3|104.2|104.3|104.2|104.24|104.2|4306
1646124970000|2022-03-01 08:56:10|104.32|104.24|104.24|104.16|104.36|104.24|104.24|104.14|15127
1646124980000|2022-03-01 08:56:20|104.22|104.14|104.18|104.1|104.22|104.14|104.16|104.1|7000
1646124990000|2022-03-01 08:56:30|104.2|104.12|104.28|104.12|104.28|104.12|104.18|104.1|5811
1646125000000|2022-03-01 08:56:40|104.3|104.14|104.28|104.16|104.3|104.16|104.28|104.14|0
1646125010000|2022-03-01 08:56:50|104.3|104.18|104.34|104.2|104.34|104.2|104.3|104.18|0
1646125020000|2022-03-01 08:57:00|104.3|104.16|104.34|104.2|104.36|104.2|104.28|104.16|7487
1646125030000|2022-03-01 08:57:10|104.3|104.16|104.28|104.16|104.3|104.16|104.28|104.16|3500
1646125040000|2022-03-01 08:57:20|104.3||104.28||104.3||104.28||0
1646125050000|2022-03-01 08:57:30|104.3||104.3||104.32||104.28||4256
1646125060000|2022-03-01 08:57:40|104.32|104.18|104.42|104.28|104.42|104.28|104.3|104.18|8822
1646125070000|2022-03-01 08:57:50|104.44|104.3|104.46|104.3|104.5|104.3|104.42|104.3|2115
1646125090000|2022-03-01 08:58:10|104.48|104.32|104.52|104.42|104.56|104.42|104.48|104.32|13456
1646125100000|2022-03-01 08:58:20|104.5|104.44|104.46|104.36|104.5|104.44|104.44|104.28|4057
1646125110000|2022-03-01 08:58:30|104.44|104.3|104.44|104.3|104.44|104.3|104.44|104.3|0
1646125120000|2022-03-01 08:58:40|104.42|104.28|104.32|104.24|104.42|104.28|104.32|104.16|6011
1646125130000|2022-03-01 08:58:50|104.3|104.16|104.3|104.16|104.3|104.16|104.3|104.16|0
1646125140000|2022-03-01 08:59:00|||||||||1137
1646125150000|2022-03-01 08:59:10|104.28|104.12|104.2|104.1|104.28|104.12|104.2|104.1|0
1646125170000|2022-03-01 08:59:30|||||||||2384
1646125190000|2022-03-01 08:59:50|104.22||104.2||104.22||104.2||275
1646125200000|2022-03-01 09:00:00|104.18|104.06|104.2|104.08|104.2|104.08|104.14|104.06|4979
1646125210000|2022-03-01 09:00:10|104.18|104.06|104.2|104.08|104.2|104.08|104.16|104.06|5372
1646125220000|2022-03-01 09:00:20|104.18|104.06|104.2|104.08|104.2|104.08|104.18|104.06|0
1646125230000|2022-03-01 09:00:30|104.18||104.2||104.2||104.18||50
1646125240000|2022-03-01 09:00:40||104.06||104.06||104.06||104.06|0
1646125250000|2022-03-01 09:00:50|104.22|104.1|104.36|104.22|104.36|104.22|104.22|104.1|1480
1646125260000|2022-03-01 09:01:00|104.38|104.24|104.38|104.22|104.38|104.28|104.38|104.22|0
1646125270000|2022-03-01 09:01:10||104.24||104.24||104.24||104.24|0
1646125280000|2022-03-01 09:01:20|104.36|104.26|104.38|104.26|104.38|104.26|104.36|104.22|34000
1646125290000|2022-03-01 09:01:30|104.36||104.36||104.36||104.36||0
1646125300000|2022-03-01 09:01:40|104.38|104.28|104.24|104.1|104.4|104.28|104.24|104.1|5391
1646125310000|2022-03-01 09:01:50|104.2|104.06|104.18|104.06|104.2|104.1|104.18|104.06|335
1646125320000|2022-03-01 09:02:00|104.2|104.08|104.3|104.16|104.32|104.16|104.2|104.08|2824
1646125330000|2022-03-01 09:02:10|104.32||104.34||104.34||104.32||10
1646125340000|2022-03-01 09:02:20|104.36|104.18|104.5|104.36|104.52|104.36|104.36|104.18|12697
1646125350000|2022-03-01 09:02:30|104.52||104.52||104.52||104.52||19226
1646125360000|2022-03-01 09:02:40|104.48|104.32|104.56|104.4|104.56|104.4|104.46|104.28|16099
1646125370000|2022-03-01 09:02:50|104.54||104.54||104.54||104.54||0
1646125380000|2022-03-01 09:03:00|104.52|104.38|104.54|104.42|104.54|104.42|104.48|104.36|5202
1646125400000|2022-03-01 09:03:20|104.56|104.44|104.66|104.56|104.74|104.6|104.54|104.44|15212
1646125410000|2022-03-01 09:03:30|104.64|104.5|104.6|104.46|104.64|104.52|104.6|104.46|1227
1646125420000|2022-03-01 09:03:40||104.48||104.48||104.48||104.48|10912
1646125440000|2022-03-01 09:04:00|104.58|104.46|104.68|104.54|104.68|104.54|104.58|104.46|1935
1646125450000|2022-03-01 09:04:10|104.7||104.7||104.72||104.7||0
1646125460000|2022-03-01 09:04:20|104.72|104.56|104.76|104.6|104.76|104.6|104.72|104.56|60
1646125470000|2022-03-01 09:04:30|104.78|104.62|104.7|104.54|104.78|104.62|104.7|104.54|2000
1646125480000|2022-03-01 09:04:40|104.66|104.52|104.66|104.48|104.66|104.52|104.66|104.48|50
1646125490000|2022-03-01 09:04:50|104.7|104.56|104.76|104.58|104.78|104.58|104.7|104.56|1
1646125500000|2022-03-01 09:05:00|104.74||104.72||104.74||104.72||11000
1646125520000|2022-03-01 09:05:20|104.74||104.72||104.76||104.72||15244
1646125530000|2022-03-01 09:05:30||104.56||104.56||104.58||104.56|0
1646125540000|2022-03-01 09:05:40|104.7|104.54|104.7|104.6|104.7|104.6|104.68|104.54|0
1646125550000|2022-03-01 09:05:50|104.68|104.58|104.66|104.54|104.7|104.6|104.66|104.54|2245
1646125560000|2022-03-01 09:06:00|104.62||104.62||104.62||104.62||0
1646125570000|2022-03-01 09:06:10|104.66|104.56|104.64|104.48|104.7|104.58|104.6|104.48|12307
1646125580000|2022-03-01 09:06:20|104.62|104.46|104.5|104.36|104.62|104.48|104.5|104.36|2000
1646125590000|2022-03-01 09:06:30||104.42||104.42||104.42||104.42|0
1646125610000|2022-03-01 09:06:50|104.54||104.5||104.56||104.5||2419
1646125620000|2022-03-01 09:07:00|104.56|104.44|104.6|104.46|104.62|104.46|104.56|104.44|1642
1646125630000|2022-03-01 09:07:10|104.58|104.44|104.56|104.42|104.58|104.44|104.54|104.42|2141
1646125640000|2022-03-01 09:07:20||104.44||104.42||104.44||104.42|0
1646125650000|2022-03-01 09:07:30||104.44||104.42||104.44||104.42|4761
1646125660000|2022-03-01 09:07:40|104.6|104.46|104.6|104.48|104.6|104.52|104.6|104.46|568
1646125670000|2022-03-01 09:07:50|104.58|104.46|104.32|104.24|104.58|104.46|104.32|104.22|67466
1646125680000|2022-03-01 09:08:00|104.3|104.26|104.56|104.4|104.62|104.42|104.3|104.26|23616
1646125690000|2022-03-01 09:08:10|104.58|104.42|104.44|104.28|104.58|104.42|104.44|104.28|6552
1646125700000|2022-03-01 09:08:20|104.42|104.32|104.56|104.4|104.56|104.4|104.4|104.32|13912
1646125710000|2022-03-01 09:08:30|104.58|104.42|104.58|104.42|104.58|104.42|104.58|104.4|5706
1646125720000|2022-03-01 09:08:40|104.56|104.4|104.56|104.4|104.56|104.4|104.56|104.4|0
1646125730000|2022-03-01 09:08:50|104.54|104.38|104.22|104.1|104.54|104.38|104.18|104.06|30176
1646125740000|2022-03-01 09:09:00|104.2|104.12|104.3|104.12|104.32|104.12|104.2|104.1|7808
1646125750000|2022-03-01 09:09:10|104.32|104.1|104.38|104.2|104.42|104.2|104.26|104.1|11588
1646125760000|2022-03-01 09:09:20|104.4||104.38||104.4||104.38||0
1646125780000|2022-03-01 09:09:40|104.36||104.34||104.36||104.34||35
1646125790000|2022-03-01 09:09:50|104.36|104.22|104.44|104.28|104.46|104.28|104.36|104.22|14753
1646125800000|2022-03-01 09:10:00|104.42|104.24|104.38|104.2|104.42|104.24|104.36|104.2|2397
1646125810000|2022-03-01 09:10:10|104.34|104.18|104.2|104.08|104.34|104.18|104.2|104.08|2073
1646125840000|2022-03-01 09:10:40|||||||||6000
1646125850000|2022-03-01 09:10:50|104.16|104.06|104.12|104.02|104.16|104.06|104.12|104.02|5471
1646125870000|2022-03-01 09:11:10|104.16|104.04|104.2|104.04|104.22|104.04|104.12|104.04|1959
1646125880000|2022-03-01 09:11:20|104.22||104.18||104.22||104.16||0
1646125890000|2022-03-01 09:11:30|104.2||104.2||104.2||104.2||200
1646125900000|2022-03-01 09:11:40|104.18|104.06|104.22|104.1|104.26|104.1|104.18|104.06|8165
1646125910000|2022-03-01 09:11:50|104.2||104.2||104.2||104.16||5725
1646125920000|2022-03-01 09:12:00|104.18|104.04|104.12|104.02|104.18|104.04|104.12|104.02|2028
1646125930000|2022-03-01 09:12:10|104.14|104.06|104.2|104.06|104.2|104.06|104.14|104.06|6771
1646125950000|2022-03-01 09:12:30|104.18|104.02|104.16|104.02|104.18|104.02|104.12|104.02|2715
1646125960000|2022-03-01 09:12:40|104.12|104|104.02|103.92|104.12|104|103.96|103.9|23432
1646125970000|2022-03-01 09:12:50|104.04|103.96|104.12|103.98|104.12|103.98|104.04|103.96|1307
1646125980000|2022-03-01 09:13:00|104.16|104|104.24|104.16|104.3|104.16|104.16|104|15595
1646125990000|2022-03-01 09:13:10|104.2|104.08|104.2|104.06|104.24|104.12|104.18|104.06|1001
1646126000000|2022-03-01 09:13:20|104.22|104.12|104.22|104.12|104.22|104.12|104.22|104.12|0
1646126010000|2022-03-01 09:13:30|104.2|104.08|104.2|104.08|104.2|104.08|104.16|104|12283
1646126020000|2022-03-01 09:13:40|104.18|104|104.12|103.98|104.18|104|104.12|103.98|4
1646126030000|2022-03-01 09:13:50|104.1|103.94|104.1|103.96|104.16|104.08|104.02|103.88|22316
1646126040000|2022-03-01 09:14:00|104.12|103.98|104.12|104|104.16|104.06|104.12|103.98|3684
1646126050000|2022-03-01 09:14:10|104.14|103.98|104.12|103.96|104.16|104.04|104.06|103.96|51215
1646126060000|2022-03-01 09:14:20|104.1|104.04|104.16|104.04|104.16|104.04|104.1|104.04|2886
1646126070000|2022-03-01 09:14:30|104.22|104.08|104.2|104.08|104.22|104.1|104.16|104.08|9280
1646126080000|2022-03-01 09:14:40|104.22|104.1|104.22|104.1|104.22|104.1|104.22|104.1|2401
1646126090000|2022-03-01 09:14:50|104.18|104.12|104.22|104.08|104.22|104.14|104.18|104.08|13295
1646126100000|2022-03-01 09:15:00|104.2|104.12|104.24|104.12|104.24|104.12|104.1|103.96|13711
1646126110000|2022-03-01 09:15:10|104.26|104.16|104.3|104.18|104.3|104.18|104.24|104.16|8307
1646126120000|2022-03-01 09:15:20|104.32|104.2|104.34|104.24|104.34|104.24|104.32|104.2|2424
1646126130000|2022-03-01 09:15:30|104.38|104.28|104.38|104.26|104.42|104.3|104.38|104.24|9937
1646126140000|2022-03-01 09:15:40|104.42|104.28|104.38|104.26|104.42|104.32|104.38|104.26|1237
1646126150000|2022-03-01 09:15:50|104.36|104.3|104.36|104.26|104.38|104.3|104.32|104.26|14558
1646126160000|2022-03-01 09:16:00|104.38||104.38||104.38||104.34||3038
1646126170000|2022-03-01 09:16:10|104.4|104.3|104.34|104.3|104.4|104.3|104.34|104.3|4854
1646126180000|2022-03-01 09:16:20|104.36||104.4||104.4||104.36||3337
1646126190000|2022-03-01 09:16:30|104.38||104.4||104.4||104.38||4202
1646126200000|2022-03-01 09:16:40|104.44|104.34|104.46|104.34|104.46|104.36|104.42|104.3|24473
1646126210000|2022-03-01 09:16:50|104.48|104.38|104.5|104.38|104.5|104.38|104.46|104.38|2637
1646126220000|2022-03-01 09:17:00|104.48|104.34|104.48|104.38|104.48|104.38|104.44|104.32|9967
1646126230000|2022-03-01 09:17:10|104.5|104.4|104.52|104.4|104.52|104.44|104.5|104.4|6000
1646126240000|2022-03-01 09:17:20|104.5|104.42|104.52|104.4|104.52|104.42|104.5|104.4|4000
1646126250000|2022-03-01 09:17:30|104.54|104.42|104.58|104.44|104.6|104.46|104.54|104.42|9464
1646126260000|2022-03-01 09:17:40|104.6|104.5|104.66|104.5|104.66|104.5|104.6|104.48|957
1646126270000|2022-03-01 09:17:50|104.6|104.48|104.52|104.42|104.6|104.48|104.52|104.42|740
1646126280000|2022-03-01 09:18:00|104.54|104.44|104.56|104.46|104.56|104.46|104.54|104.44|16852
1646126290000|2022-03-01 09:18:10|104.54||104.54||104.54||104.54||573
1646126300000|2022-03-01 09:18:20|104.52|104.42|104.4|104.38|104.52|104.42|104.4|104.38|13719
1646126310000|2022-03-01 09:18:30|104.38|104.32|104.38|104.3|104.38|104.32|104.38|104.3|10172
1646126340000|2022-03-01 09:19:00|104.36|104.24|104.28|104.14|104.36|104.26|104.28|104.14|18
1646126350000|2022-03-01 09:19:10|104.22|104.12|104.12|104.02|104.22|104.12|104.12|104|2156
1646126360000|2022-03-01 09:19:20|104.1|104|104.1|104|104.1|104.02|104.1|104|2067
1646126370000|2022-03-01 09:19:30|104.08||104.08||104.08||104.08||0
1646126380000|2022-03-01 09:19:40|104.1|104.02|104.12|104|104.12|104.02|104.08|104|3186
1646126390000|2022-03-01 09:19:50|104.14|104.1|104.34|104.18|104.34|104.18|104.14|104.1|1790
1646126400000|2022-03-01 09:20:00|104.3|104.16|104.24|104.12|104.3|104.16|104.24|104.12|4412
1646126410000|2022-03-01 09:20:10|104.26||104.26||104.26||104.26||0
1646126420000|2022-03-01 09:20:20|104.24|104.1|104.2|104.1|104.26|104.1|104.2|104.1|2773
1646126430000|2022-03-01 09:20:30|104.18|104.06|104.14|104|104.18|104.06|104.12|104|2656
1646126440000|2022-03-01 09:20:40||104.02||104.02||104.02||104.02|0
1646126450000|2022-03-01 09:20:50|104.12|104|104.2|104.04|104.2|104.04|104.06|103.94|31536
1646126460000|2022-03-01 09:21:00|104.18||104.2||104.2||104.18||0
1646126470000|2022-03-01 09:21:10|104.18|104.02|104.16|104.04|104.18|104.04|104.14|103.98|11
1646126480000|2022-03-01 09:21:20|104.14|104.06|104.14|104.06|104.14|104.06|104.14|104.06|3955
1646126490000|2022-03-01 09:21:30|104.12|104|104.06|103.94|104.12|104|104.06|103.94|273
1646126500000|2022-03-01 09:21:40|104.04|103.92|103.9|103.82|104.04|103.92|103.88|103.76|14572
1646126510000|2022-03-01 09:21:50|103.88|103.78|103.88|103.82|103.88|103.82|103.88|103.76|2237
1646126520000|2022-03-01 09:22:00|103.86||103.88||103.88||103.86||9767
1646126530000|2022-03-01 09:22:10|103.86|103.78|103.76|103.68|103.86|103.78|103.76|103.68|21402
1646126540000|2022-03-01 09:22:20|103.74|103.66|103.68|103.56|103.74|103.68|103.66|103.52|7062
1646126550000|2022-03-01 09:22:30|103.66||103.66||103.66||103.66||0
1646126570000|2022-03-01 09:22:50|||||||||2000
1646126580000|2022-03-01 09:23:00|103.7|103.54|103.7|103.58|103.72|103.58|103.66|103.52|11573
1646126590000|2022-03-01 09:23:10|103.72|103.6|103.74|103.58|103.74|103.6|103.72|103.58|0
1646126600000|2022-03-01 09:23:20|103.7|103.56|103.7|103.62|103.72|103.62|103.7|103.56|3467
1646126610000|2022-03-01 09:23:30|103.76|103.6|103.74|103.68|103.78|103.68|103.7|103.58|2833
1646126620000|2022-03-01 09:23:40|103.72|103.6|103.72|103.58|103.72|103.6|103.68|103.56|44
1646126630000|2022-03-01 09:23:50|103.7|103.56|103.66|103.52|103.7|103.56|103.66|103.52|919
1646126640000|2022-03-01 09:24:00|103.64|103.56|103.64|103.56|103.64|103.56|103.64|103.56|5000
1646126660000|2022-03-01 09:24:20|103.62|103.52|103.54|103.42|103.62|103.52|103.54|103.4|9304
1646126670000|2022-03-01 09:24:30|103.52|103.46|103.48|103.36|103.52|103.46|103.48|103.3|4089
1646126680000|2022-03-01 09:24:40||103.4||103.4||103.4||103.4|1863
1646126690000|2022-03-01 09:24:50|103.5|103.42|103.5|103.4|103.5|103.42|103.48|103.4|4278
1646126700000|2022-03-01 09:25:00|103.54|103.42|103.52|103.44|103.56|103.44|103.52|103.4|8621
1646126710000|2022-03-01 09:25:10|103.56|103.46|103.52|103.42|103.6|103.46|103.52|103.36|20560
1646126720000|2022-03-01 09:25:20|103.54|103.44|103.7|103.58|103.72|103.58|103.54|103.44|2102
1646126730000|2022-03-01 09:25:30||103.6||103.6||103.6||103.58|0
1646126740000|2022-03-01 09:25:40|103.64|103.54|103.62|103.48|103.64|103.54|103.62|103.46|2380
1646126750000|2022-03-01 09:25:50|103.6|103.5|103.58|103.44|103.6|103.52|103.58|103.42|0
1646126760000|2022-03-01 09:26:00||103.46||103.48||103.48||103.44|1916
1646126770000|2022-03-01 09:26:10|103.56|103.44|103.5|103.38|103.56|103.44|103.5|103.38|10660
1646126780000|2022-03-01 09:26:20|103.48|103.36|103.52|103.36|103.54|103.44|103.46|103.34|14898
1646126790000|2022-03-01 09:26:30|103.54|103.38|103.56|103.44|103.56|103.46|103.52|103.38|0
1646126800000|2022-03-01 09:26:40|103.58||103.56||103.58||103.56||0
1646126810000|2022-03-01 09:26:50|103.54|103.42|103.54|103.42|103.54|103.42|103.52|103.38|600
1646126820000|2022-03-01 09:27:00|103.52|103.44|103.62|103.56|103.64|103.56|103.52|103.44|119912
1646126830000|2022-03-01 09:27:10|103.66|103.58|103.62|103.54|103.72|103.6|103.6|103.54|6845
1646126840000|2022-03-01 09:27:20|103.6|103.48|103.6|103.46|103.62|103.54|103.6|103.44|2676
1646126850000|2022-03-01 09:27:30|103.56|103.44|103.54|103.44|103.56|103.44|103.54|103.42|8278
1646126860000|2022-03-01 09:27:40|103.56|103.48|103.48|103.36|103.6|103.5|103.48|103.34|30572
1646126870000|2022-03-01 09:27:50|103.5|103.42|103.54|103.44|103.56|103.48|103.5|103.42|6501
1646126880000|2022-03-01 09:28:00|103.56|103.42|103.56|103.44|103.56|103.5|103.56|103.42|18747
1646126890000|2022-03-01 09:28:10|103.6|103.46|103.62|103.52|103.64|103.54|103.58|103.44|23342
1646126900000|2022-03-01 09:28:20|103.64|103.54|103.6|103.54|103.64|103.54|103.6|103.52|4774
1646126910000|2022-03-01 09:28:30|103.64|103.56|103.6|103.52|103.66|103.56|103.6|103.52|320
1646126920000|2022-03-01 09:28:40|103.62|103.54|103.64|103.54|103.64|103.54|103.62|103.54|2887
1646126930000|2022-03-01 09:28:50|103.66|103.58|103.66|103.56|103.72|103.6|103.66|103.54|10940
1646126940000|2022-03-01 09:29:00|103.7|103.58|103.7|103.56|103.72|103.58|103.7|103.56|16685
1646126950000|2022-03-01 09:29:10|103.72|103.58|103.72|103.62|103.76|103.62|103.72|103.58|4342
1646126960000|2022-03-01 09:29:20|103.7|103.58|103.5|103.4|103.7|103.58|103.48|103.4|63501
1646126980000|2022-03-01 09:29:40|103.48|103.38|103.42|103.36|103.48|103.38|103.42|103.36|5814
1646126990000|2022-03-01 09:29:50|103.46|103.38|103.46|103.38|103.5|103.38|103.42|103.36|8973
1646127000000|2022-03-01 09:30:00|103.44|103.36|103.4|103.28|103.44|103.36|103.38|103.26|6517
1646127010000|2022-03-01 09:30:10||103.32||103.32||103.32||103.32|2419
1646127020000|2022-03-01 09:30:20|103.38||103.38||103.38||103.38||0
1646127030000|2022-03-01 09:30:30|103.36|103.28|103.22|103.1|103.36|103.28|103.22|103.1|10454
1646127040000|2022-03-01 09:30:40|103.24|103.12|103.16|103.08|103.26|103.16|103.14|103.04|46346
1646127050000|2022-03-01 09:30:50|103.18|103.1|103.3|103.2|103.4|103.26|103.18|103.1|8932
1646127060000|2022-03-01 09:31:00|103.34|103.22|103.38|103.26|103.46|103.32|103.34|103.22|4274
1646127070000|2022-03-01 09:31:10|103.36|103.24|103.38|103.24|103.38|103.24|103.36|103.22|0
1646127080000|2022-03-01 09:31:20|103.36|103.22|103.36|103.22|103.36|103.22|103.36|103.22|0
1646127090000|2022-03-01 09:31:30|103.38||103.36||103.38||103.36||146
1646127110000|2022-03-01 09:31:50|103.38|103.24|103.42|103.28|103.44|103.28|103.38|103.24|580
1646127120000|2022-03-01 09:32:00|||||||||8158
1646127140000|2022-03-01 09:32:20|||||||||9585
1646127150000|2022-03-01 09:32:30|103.4|103.26|103.42|103.28|103.46|103.32|103.38|103.24|5829
1646127160000|2022-03-01 09:32:40|103.44|103.32|103.48|103.34|103.5|103.34|103.44|103.32|495
1646127170000|2022-03-01 09:32:50|103.46|103.32|103.46|103.32|103.5|103.34|103.46|103.32|0
1646127180000|2022-03-01 09:33:00|103.48|103.36|103.56|103.44|103.56|103.46|103.48|103.36|5035
1646127200000|2022-03-01 09:33:20|103.54|103.42|103.56|103.44|103.56|103.44|103.52|103.38|0
1646127210000|2022-03-01 09:33:30|103.54|103.38|103.52|103.38|103.54|103.4|103.46|103.32|318
1646127220000|2022-03-01 09:33:40||103.36||103.4||103.4||103.36|0
1646127230000|2022-03-01 09:33:50|103.54|103.42|103.52|103.42|103.56|103.42|103.52|103.42|2417
1646127240000|2022-03-01 09:34:00|103.5|103.4|103.5|103.4|103.5|103.4|103.5|103.4|6654
1646127250000|2022-03-01 09:34:10|103.52|103.44|103.54|103.4|103.56|103.5|103.52|103.4|1276
1646127260000|2022-03-01 09:34:20|103.56|103.44|103.56|103.48|103.56|103.48|103.56|103.44|0
1646127270000|2022-03-01 09:34:30|||||||||5000
1646127280000|2022-03-01 09:34:40|103.54|103.46|103.54|103.4|103.54|103.46|103.54|103.4|2297
1646127290000|2022-03-01 09:34:50||103.42||103.4||103.42||103.4|10
1646127300000|2022-03-01 09:35:00|103.56|103.42|103.56|103.44|103.66|103.52|103.56|103.42|5387
1646127320000|2022-03-01 09:35:20|103.54|103.42|103.5|103.36|103.54|103.42|103.48|103.34|0
1646127330000|2022-03-01 09:35:30|103.48|103.34|103.48|103.34|103.48|103.34|103.44|103.32|0
1646127340000|2022-03-01 09:35:40|103.5|103.36|103.34|103.22|103.5|103.36|103.34|103.22|4651
1646127350000|2022-03-01 09:35:50|103.3|103.2|103.14|103.06|103.3|103.2|103.14|103.04|39460
1646127360000|2022-03-01 09:36:00|103.12|103.04|103.08|103|103.12|103.04|103.08|103|9494
1646127370000|2022-03-01 09:36:10||102.98||102.98||102.98||102.98|2359
1646127380000|2022-03-01 09:36:20|103.1|103|103.14|103.04|103.14|103.04|103.1|102.98|12469
1646127390000|2022-03-01 09:36:30|103.2|103.02|103.2|103.1|103.24|103.12|103.18|103.02|664
1646127400000|2022-03-01 09:36:40||103.12||103.14||103.14||103.12|0
1646127410000|2022-03-01 09:36:50|||||||||500
1646127420000|2022-03-01 09:37:00|103.18|103.08|103.12|103.02|103.2|103.12|103.12|103.02|398
1646127430000|2022-03-01 09:37:10|103.1|102.98|103.1|103.02|103.1|103.02|103.1|102.98|0
1646127440000|2022-03-01 09:37:20|103.16||103.16||103.18||103.16||10582
1646127450000|2022-03-01 09:37:30|103.18|103.06|103.18|103.06|103.18|103.06|103.1|103.06|0
1646127460000|2022-03-01 09:37:40|103.16|103.08|103.08|102.98|103.16|103.08|103.08|102.94|4809
1646127470000|2022-03-01 09:37:50|103.12|103|103.02|102.94|103.12|103|103.02|102.94|8086
1646127480000|2022-03-01 09:38:00|103.08|102.96|103.06|102.96|103.08|102.98|103.06|102.96|4519
1646127490000|2022-03-01 09:38:10|103.04|102.94|102.96|102.88|103.04|102.94|102.94|102.88|40721
1646127500000|2022-03-01 09:38:20|||||||||9786
1646127510000|2022-03-01 09:38:30|103|102.9|102.96|102.88|103.02|102.9|102.96|102.88|7463
1646127520000|2022-03-01 09:38:40|||||||||115
1646127530000|2022-03-01 09:38:50||102.82||102.82||102.82||102.82|1045
1646127540000|2022-03-01 09:39:00|102.94|102.8|102.84|102.74|102.94|102.8|102.84|102.74|15400
1646127550000|2022-03-01 09:39:10||102.76||102.76||102.76||102.76|1100
1646127560000|2022-03-01 09:39:20|102.86||102.84||102.86||102.84||1000
1646127570000|2022-03-01 09:39:30|102.86|102.78|102.9|102.78|102.94|102.84|102.86|102.78|9800
1646127580000|2022-03-01 09:39:40|102.88||102.88||102.9||102.88||9886
1646127590000|2022-03-01 09:39:50|102.9|102.82|103.06|102.9|103.06|102.9|102.9|102.78|14650
1646127600000|2022-03-01 09:40:00|103.08|102.92|103.06|102.94|103.1|102.94|103.06|102.92|2173
1646127610000|2022-03-01 09:40:10|103.04|102.96|102.96|102.82|103.04|103|102.94|102.82|29518
1646127620000|2022-03-01 09:40:20|102.94|102.8|102.86|102.74|102.94|102.8|102.86|102.74|4524
1646127630000|2022-03-01 09:40:30|102.84|102.78|102.92|102.78|102.92|102.78|102.84|102.78|8490
1646127640000|2022-03-01 09:40:40|102.9|102.74|102.92|102.74|102.92|102.74|102.9|102.74|2000
1646127650000|2022-03-01 09:40:50|102.9|102.68|102.72|102.58|102.9|102.68|102.72|102.54|9660
1646127660000|2022-03-01 09:41:00|102.68|102.54|102.66|102.54|102.68|102.54|102.66|102.5|0
1646127670000|2022-03-01 09:41:10|102.7|102.56|102.74|102.68|102.8|102.68|102.66|102.5|22764
1646127680000|2022-03-01 09:41:20|102.78|102.62|102.76|102.62|102.82|102.62|102.74|102.62|3942
1646127690000|2022-03-01 09:41:30|102.72|102.58|102.7|102.56|102.72|102.58|102.62|102.5|3549
1646127700000|2022-03-01 09:41:40|102.74|102.58|102.84|102.68|102.86|102.72|102.7|102.56|4864
1646127710000|2022-03-01 09:41:50||102.7||102.7||102.7||102.68|0
1646127720000|2022-03-01 09:42:00|102.8|102.68|102.78|102.66|102.82|102.72|102.74|102.62|17131
1646127730000|2022-03-01 09:42:10|102.76|102.64|102.74|102.62|102.76|102.64|102.74|102.6|3935
1646127740000|2022-03-01 09:42:20|102.7|102.6|102.74|102.62|102.76|102.62|102.68|102.56|15266
1646127750000|2022-03-01 09:42:30|102.76||102.74||102.78||102.74||0
1646127760000|2022-03-01 09:42:40|102.76|102.58|102.64|102.52|102.76|102.58|102.64|102.5|514
1646127770000|2022-03-01 09:42:50|102.66|102.5|102.64|102.5|102.68|102.5|102.62|102.5|2022
1646127780000|2022-03-01 09:43:00||102.52||102.5||102.52||102.5|159
1646127790000|2022-03-01 09:43:10|102.62|102.48|102.48|102.4|102.62|102.48|102.48|102.34|30979
1646127800000|2022-03-01 09:43:20|102.46|102.36|102.48|102.36|102.48|102.36|102.46|102.32|8439
1646127810000|2022-03-01 09:43:30|102.5||102.52||102.52||102.5||439
1646127820000|2022-03-01 09:43:40|102.5||102.52||102.52||102.5||3000
1646127830000|2022-03-01 09:43:50|102.54|102.38|102.6|102.42|102.64|102.42|102.54|102.38|1484
1646127840000|2022-03-01 09:44:00|102.58|102.4|102.5|102.36|102.6|102.4|102.5|102.36|2059
1646127850000|2022-03-01 09:44:10|102.52|102.42|102.48|102.32|102.56|102.42|102.42|102.32|60949
1646127860000|2022-03-01 09:44:20|102.46|102.36|102.3|102.16|102.46|102.36|102.28|102.14|21404
1646127870000|2022-03-01 09:44:30|102.32|102.18|102.42|102.24|102.42|102.24|102.32|102.18|0
1646127880000|2022-03-01 09:44:40|102.44|102.26|102.42|102.26|102.46|102.3|102.42|102.26|5337
1646127890000|2022-03-01 09:44:50|102.4||102.4||102.4||102.4||0
1646127900000|2022-03-01 09:45:00|102.42|102.24|102.28|102.18|102.42|102.24|102.28|102.18|39355
1646127910000|2022-03-01 09:45:10|102.26|102.16|102.24|102.08|102.26|102.16|102.22|102.06|9123
1646127920000|2022-03-01 09:45:20|102.22|102.1|102.22|102.08|102.24|102.1|102.22|102.08|10
1646127930000|2022-03-01 09:45:30|102.2||102.18||102.2||102.18||2451
1646127940000|2022-03-01 09:45:40|102.14|102.04|102.14|102.04|102.14|102.04|102.14|102.04|17
1646127950000|2022-03-01 09:45:50|||||||||483
1646127960000|2022-03-01 09:46:00|102.12|102|101.96|101.84|102.12|102|101.94|101.78|88016
1646127970000|2022-03-01 09:46:10|101.94|101.82|101.96|101.84|101.96|101.86|101.84|101.64|11592
1646128000000|2022-03-01 09:46:40|101.84|101.82|101.96|101.82|101.96|101.84|101.84|101.8|8750
1646128010000|2022-03-01 09:46:50||101.86||101.86||101.86||101.86|0
1646128020000|2022-03-01 09:47:00|101.94|101.82|101.94|101.82|101.96|101.86|101.94|101.8|181
1646128030000|2022-03-01 09:47:10||101.8||101.8||101.8||101.8|1076
1646128040000|2022-03-01 09:47:20|101.96|101.82|101.94|101.82|101.96|101.86|101.92|101.8|2000
1646128050000|2022-03-01 09:47:30|101.92|101.8|101.74|101.64|101.92|101.8|101.74|101.58|16976
1646128060000|2022-03-01 09:47:40|101.8|101.66|101.78|101.64|101.84|101.78|101.78|101.64|18848
1646128070000|2022-03-01 09:47:50|101.76|101.66|101.7|101.64|101.76|101.66|101.7|101.64|3875
1646128080000|2022-03-01 09:48:00|101.72|101.66|101.74|101.64|101.74|101.66|101.7|101.64|13961
1646128090000|2022-03-01 09:48:10|101.72|101.66|101.72|101.66|101.72|101.66|101.72|101.66|14446
1646128110000|2022-03-01 09:48:30|101.74|101.68|101.82|101.74|101.82|101.74|101.72|101.66|12746
1646128120000|2022-03-01 09:48:40|101.88|101.7|101.86|101.72|101.88|101.76|101.86|101.7|3218
1646128130000|2022-03-01 09:48:50|101.8|101.7|101.86|101.74|101.86|101.74|101.78|101.66|3806
1646128140000|2022-03-01 09:49:00|101.88|101.76|101.98|101.82|102|101.82|101.88|101.76|4018
1646128150000|2022-03-01 09:49:10|101.96||101.96||101.96||101.96||3025
1646128160000|2022-03-01 09:49:20|101.94|101.84|101.94|101.84|101.98|101.84|101.94|101.84|0
1646128170000|2022-03-01 09:49:30|||||||||25017
1646128180000|2022-03-01 09:49:40|101.98|101.86|102|101.9|102.02|101.9|101.98|101.86|6690
1646128190000|2022-03-01 09:49:50|101.98|101.84|101.96|101.84|101.98|101.84|101.96|101.84|2626
1646128200000|2022-03-01 09:50:00|102|101.86|101.98|101.86|102|101.92|101.98|101.84|642
1646128210000|2022-03-01 09:50:10||101.84||101.84||101.84||101.84|0
1646128220000|2022-03-01 09:50:20|||||||||183
1646128230000|2022-03-01 09:50:30|101.94|101.8|101.86|101.78|101.96|101.8|101.86|101.72|8569
1646128240000|2022-03-01 09:50:40|101.84|101.72|101.86|101.78|101.9|101.8|101.82|101.7|13127
1646128250000|2022-03-01 09:50:50|||||||||486
1646128260000|2022-03-01 09:51:00|101.84||101.84||101.84||101.84||5501
1646128270000|2022-03-01 09:51:10|101.82|101.72|101.68|101.58|101.82|101.72|101.68|101.58|9518
1646128280000|2022-03-01 09:51:20|101.66|101.54|101.64|101.54|101.7|101.56|101.64|101.54|90221
1646128290000|2022-03-01 09:51:30|101.68|101.56|101.7|101.56|101.7|101.56|101.68|101.56|6652
1646128300000|2022-03-01 09:51:40|101.64|101.54|101.64|101.54|101.64|101.54|101.64|101.54|2000
1646128310000|2022-03-01 09:51:50|101.62|101.5|101.54|101.4|101.62|101.5|101.54|101.4|30993
1646128320000|2022-03-01 09:52:00|101.5||101.5||101.5||101.5||3692
1646128330000|2022-03-01 09:52:10||101.46||101.46||101.46||101.46|0
1646128340000|2022-03-01 09:52:20|101.56|101.48|101.58|101.44|101.6|101.48|101.54|101.42|42461
1646128350000|2022-03-01 09:52:30|101.54|101.42|101.56|101.42|101.58|101.5|101.54|101.42|3794
1646128360000|2022-03-01 09:52:40|101.58|101.44|101.56|101.44|101.58|101.48|101.56|101.42|4463
1646128370000|2022-03-01 09:52:50|101.54||101.52||101.54||101.52||264
1646128380000|2022-03-01 09:53:00|101.54|101.42|101.44|101.36|101.54|101.42|101.44|101.3|15024
1646128390000|2022-03-01 09:53:10|101.48|101.4|101.48|101.36|101.48|101.4|101.48|101.36|8374
1646128400000|2022-03-01 09:53:20|101.46||101.46||101.46||101.46||22367
1646128410000|2022-03-01 09:53:30|101.48||101.5||101.5||101.44||5000
1646128420000|2022-03-01 09:53:40|101.46||101.46||101.46||101.42||3200
1646128430000|2022-03-01 09:53:50||101.34||101.34||101.34||101.34|167
1646128440000|2022-03-01 09:54:00|101.44|101.32|101.42|101.3|101.44|101.34|101.42|101.3|0
1646128450000|2022-03-01 09:54:10|101.46|101.32|101.46|101.34|101.46|101.38|101.46|101.32|1555
1646128460000|2022-03-01 09:54:20||101.38||101.38||101.38||101.38|32241
1646128470000|2022-03-01 09:54:30|||||||||4000
1646128480000|2022-03-01 09:54:40|101.44|101.34|101.5|101.48|101.68|101.52|101.4|101.26|27550
1646128490000|2022-03-01 09:54:50|101.58|101.46|101.5|101.34|101.64|101.46|101.5|101.34|234
1646128500000|2022-03-01 09:55:00|101.48|101.36|101.44|101.3|101.48|101.36|101.44|101.3|10019
1646128510000|2022-03-01 09:55:10|101.48|101.32|101.5|101.32|101.5|101.34|101.48|101.3|99808
1646128520000|2022-03-01 09:55:20|101.44|101.38|101.46|101.32|101.5|101.38|101.44|101.32|438
1646128530000|2022-03-01 09:55:30|101.5|101.38|101.44|101.3|101.58|101.42|101.42|101.28|24295
1646128540000|2022-03-01 09:55:40|101.48|101.38|101.48|101.34|101.58|101.46|101.44|101.32|15693
1646128550000|2022-03-01 09:55:50|101.46|101.3|101.44|101.32|101.46|101.32|101.44|101.3|0
1646128560000|2022-03-01 09:56:00|101.46|101.3|101.5|101.46|101.58|101.48|101.42|101.3|28558
1646128570000|2022-03-01 09:56:10|101.56|101.48|101.5|101.46|101.58|101.48|101.5|101.46|17250
1646128580000|2022-03-01 09:56:20|101.48|101.38|101.44|101.34|101.48|101.38|101.44|101.3|2071
1646128590000|2022-03-01 09:56:30|101.4|101.32|101.36|101.26|101.4|101.32|101.36|101.24|24
1646128600000|2022-03-01 09:56:40|101.38||101.36||101.38||101.36||0
1646128610000|2022-03-01 09:56:50|101.38|101.3|101.36|101.24|101.38|101.3|101.36|101.24|7802
1646128620000|2022-03-01 09:57:00|101.32|101.22|101.24|101.14|101.32|101.22|101.24|101.14|2276
1646128640000|2022-03-01 09:57:20|101.26|101.2|101.4|101.32|101.44|101.34|101.26|101.2|22678
1646128650000|2022-03-01 09:57:30|101.38|101.3|101.34|101.2|101.38|101.3|101.32|101.2|28506
1646128660000|2022-03-01 09:57:40||101.22||101.22||101.22||101.2|4
1646128670000|2022-03-01 09:57:50|101.36|101.24|101.44|101.4|101.54|101.42|101.36|101.24|7151
1646128680000|2022-03-01 09:58:00|101.42|101.36|101.42|101.3|101.44|101.36|101.36|101.24|12609
1646128690000|2022-03-01 09:58:10|101.44|101.32|101.42|101.34|101.48|101.38|101.42|101.32|37000
1646128700000|2022-03-01 09:58:20|101.44|101.38|101.44|101.34|101.54|101.44|101.44|101.34|27729
1646128710000|2022-03-01 09:58:30|101.48|101.36|101.48|101.4|101.54|101.44|101.44|101.36|50043
1646128720000|2022-03-01 09:58:40|101.5|101.5|101.44|101.4|101.58|101.5|101.44|101.4|143721
1646128730000|2022-03-01 09:58:50|101.48|101.38|101.44|101.36|101.48|101.38|101.44|101.34|28048
1646128740000|2022-03-01 09:59:00|101.48||101.42||101.48||101.42||9455
1646128750000|2022-03-01 09:59:10|101.44||101.44||101.44||101.42||5331
1646128760000|2022-03-01 09:59:20|101.4|101.38|101.4|101.36|101.44|101.38|101.4|101.36|4482
1646128770000|2022-03-01 09:59:30|101.42|101.34|101.32|101.24|101.44|101.34|101.32|101.24|47685
1646128790000|2022-03-01 09:59:50|101.28|101.2|101.18|101.1|101.32|101.2|101.16|101.1|18603
1646128800000|2022-03-01 10:00:00|101.16|101.08|101.12|101.02|101.16|101.08|101.1|101|52468
1646128810000|2022-03-01 10:00:10|||||||||4958
1646128820000|2022-03-01 10:00:20||101.04||101.04||101.04||101.04|49028
1646128840000|2022-03-01 10:00:40|101.08|101.02|101.02|100.96|101.08|101.02|101.02|100.96|23021
1646128850000|2022-03-01 10:00:50|101|100.92|100.98|100.92|101.02|100.92|100.94|100.86|85271
1646128860000|2022-03-01 10:01:00|101|100.94|101.08|100.94|101.08|100.96|101|100.94|21741
1646128870000|2022-03-01 10:01:10|101.04|100.98|101.04|100.98|101.04|100.98|101.04|100.98|50
1646128880000|2022-03-01 10:01:20|101.02|100.94|101.04|100.98|101.08|100.98|101.02|100.92|4397
1646128890000|2022-03-01 10:01:30|101.08|101|101.1|100.98|101.16|101.04|101.08|100.98|5841
1646128900000|2022-03-01 10:01:40|101.14|101.04|101.2|101.12|101.2|101.12|101.14|101.02|2441
1646128910000|2022-03-01 10:01:50|101.18|101.06|101.1|101.02|101.18|101.06|101.1|101.02|10014
1646128920000|2022-03-01 10:02:00|101.08|100.98|101.1|100.98|101.1|101.02|101.08|100.98|2000
1646128930000|2022-03-01 10:02:10|101.14|101.02|101.16|101.02|101.16|101.06|101.1|101.02|5546
1646128940000|2022-03-01 10:02:20|101.14|100.98|101.16|101.02|101.16|101.02|101.06|100.98|3406
1646128950000|2022-03-01 10:02:30|101.1||101.1||101.1||101.1||0
1646128960000|2022-03-01 10:02:40|101.06|100.98|101.06|100.96|101.06|101|101.02|100.96|3023
1646128970000|2022-03-01 10:02:50|101.04|100.98|101.04|100.98|101.04|100.98|101.04|100.98|0
1646128980000|2022-03-01 10:03:00|101.06|101|101.2|101.06|101.2|101.08|101.06|101|3632
1646128990000|2022-03-01 10:03:10|101.16|101.04|101.1|101|101.16|101.04|101.1|101|0
1646129000000|2022-03-01 10:03:20|101.08||101.08||101.08||101.08||21007
1646129010000|2022-03-01 10:03:30|101.04|100.96|100.96|100.86|101.06|100.96|100.96|100.86|24876
1646129020000|2022-03-01 10:03:40|100.94|100.82|100.88|100.78|100.94|100.82|100.88|100.76|34988
1646129030000|2022-03-01 10:03:50|100.9|100.82|101.04|100.94|101.04|100.94|100.9|100.82|9144
1646129040000|2022-03-01 10:04:00|101.02|100.96|100.92|100.8|101.02|100.96|100.92|100.8|13158
1646129050000|2022-03-01 10:04:10|100.9|100.78|100.86|100.78|100.9|100.78|100.86|100.78|11829
1646129060000|2022-03-01 10:04:20|100.84|100.76|100.86|100.8|100.86|100.8|100.84|100.76|2496
1646129070000|2022-03-01 10:04:30|100.82|100.76|100.78|100.7|100.86|100.76|100.78|100.68|5114
1646129080000|2022-03-01 10:04:40|100.8|100.72|100.88|100.8|100.88|100.8|100.8|100.72|102611
1646129090000|2022-03-01 10:04:50|100.86|100.82|100.96|100.88|101.04|100.94|100.86|100.82|6115
1646129110000|2022-03-01 10:05:10|100.94|100.84|100.94|100.84|100.96|100.84|100.92|100.84|17253
1646129120000|2022-03-01 10:05:20|100.92|100.82|100.8|100.68|100.92|100.82|100.76|100.66|46079
1646129130000|2022-03-01 10:05:30|100.78|100.7|100.84|100.76|100.86|100.76|100.78|100.7|31267
1646129140000|2022-03-01 10:05:40|100.86|100.78|100.88|100.76|100.96|100.86|100.86|100.76|10703
1646129150000|2022-03-01 10:05:50|100.86|100.74|100.82|100.72|100.86|100.74|100.8|100.72|70
1646129160000|2022-03-01 10:06:00|100.84|100.74|100.8|100.72|100.86|100.74|100.8|100.72|2000
1646129170000|2022-03-01 10:06:10|100.84|100.74|100.72|100.6|100.84|100.74|100.7|100.58|40875
1646129180000|2022-03-01 10:06:20|100.7|100.58|100.66|100.56|100.7|100.58|100.64|100.56|14051
1646129190000|2022-03-01 10:06:30|100.68|100.58|100.78|100.68|100.8|100.68|100.68|100.58|5968
1646129200000|2022-03-01 10:06:40|100.8|100.72|100.78|100.64|100.8|100.72|100.74|100.64|7312
1646129210000|2022-03-01 10:06:50|100.74|100.62|100.66|100.56|100.74|100.62|100.64|100.54|12700
1646129220000|2022-03-01 10:07:00|100.62||100.62||100.66||100.62||7765
1646129230000|2022-03-01 10:07:10|100.6|100.54|100.54|100.44|100.64|100.54|100.52|100.44|34182
1646129240000|2022-03-01 10:07:20|100.52||100.54||100.54||100.52||0
1646129250000|2022-03-01 10:07:30|100.5|100.4|100.48|100.4|100.54|100.42|100.46|100.4|2799
1646129260000|2022-03-01 10:07:40|100.44|100.38|100.4|100.3|100.44|100.38|100.36|100.3|16152
1646129270000|2022-03-01 10:07:50|||||||||796
1646129280000|2022-03-01 10:08:00|100.42|100.32|100.4|100.3|100.44|100.34|100.4|100.3|17406
1646129290000|2022-03-01 10:08:10|100.46|100.28|100.48|100.4|100.48|100.4|100.46|100.28|1107
1646129300000|2022-03-01 10:08:20|100.44|100.38|100.48|100.36|100.48|100.38|100.44|100.36|24061
1646129310000|2022-03-01 10:08:30|100.46||100.48||100.48||100.46||121
1646129320000|2022-03-01 10:08:40|100.42|100.32|100.32|100.26|100.44|100.32|100.32|100.22|27035
1646129330000|2022-03-01 10:08:50|100.38||100.38||100.38||100.36||7082
1646129340000|2022-03-01 10:09:00|||||||||6000
1646129350000|2022-03-01 10:09:10|100.36||100.36||100.36||100.36||434
1646129360000|2022-03-01 10:09:20|||||||||10000
1646129370000|2022-03-01 10:09:30|100.34|100.24|100.34|100.24|100.34|100.24|100.28|100.22|14429
1646129380000|2022-03-01 10:09:40|100.32|100.22|100.32|100.22|100.34|100.22|100.32|100.22|5455
1646129390000|2022-03-01 10:09:50|100.34|100.24|100.46|100.38|100.5|100.38|100.26|100.2|269900
1646129400000|2022-03-01 10:10:00|100.5|100.4|100.46|100.34|100.5|100.42|100.44|100.34|4772
1646129410000|2022-03-01 10:10:10|100.44|100.32|100.28|100.2|100.44|100.32|100.26|100.2|197266
1646129420000|2022-03-01 10:10:20|100.3|100.22|100.4|100.28|100.42|100.32|100.28|100.22|4351
1646129430000|2022-03-01 10:10:30|100.36|100.26|100.36|100.26|100.4|100.28|100.36|100.26|11904
1646129440000|2022-03-01 10:10:40|100.4|100.28|100.36|100.32|100.44|100.34|100.36|100.26|7829
1646129450000|2022-03-01 10:10:50|100.4|100.34|100.48|100.36|100.48|100.38|100.4|100.28|22147
1646129460000|2022-03-01 10:11:00|100.5|100.4|100.38|100.26|100.5|100.4|100.38|100.26|11762
1646129470000|2022-03-01 10:11:10|100.36|100.28|100.42|100.34|100.46|100.34|100.36|100.28|6745
1646129480000|2022-03-01 10:11:20|100.46|100.36|100.44|100.34|100.46|100.38|100.44|100.34|7651
1646129490000|2022-03-01 10:11:30||100.32||100.36||100.36||100.32|0
1646129500000|2022-03-01 10:11:40||100.32||100.32||100.32||100.32|570
1646129510000|2022-03-01 10:11:50||100.36||100.36||100.36||100.36|2302
1646129520000|2022-03-01 10:12:00|100.46|100.38|100.56|100.46|100.64|100.56|100.46|100.38|21838
1646129530000|2022-03-01 10:12:10|100.58|100.5|100.66|100.58|100.66|100.58|100.58|100.5|2436
1646129540000|2022-03-01 10:12:20|100.64|100.62|100.74|100.62|100.76|100.68|100.64|100.54|5715
1646129550000|2022-03-01 10:12:30|100.76|100.64|100.76|100.68|100.76|100.68|100.76|100.64|35
1646129560000|2022-03-01 10:12:40|100.78|100.7|100.74|100.68|100.82|100.72|100.74|100.64|10431
1646129570000|2022-03-01 10:12:50|100.66|100.66|100.7|100.62|100.8|100.72|100.66|100.56|145943
1646129580000|2022-03-01 10:13:00|100.72|100.64|100.66|100.54|100.74|100.64|100.66|100.54|2605
1646129590000|2022-03-01 10:13:10|100.72|100.56|100.72|100.6|100.74|100.64|100.72|100.56|2253
1646129600000|2022-03-01 10:13:20|100.68|100.58|100.68|100.58|100.68|100.58|100.56|100.46|8440
1646129610000|2022-03-01 10:13:30|100.64|100.54|100.72|100.58|100.72|100.62|100.64|100.54|34224
1646129620000|2022-03-01 10:13:40|100.7|100.6|100.68|100.6|100.74|100.64|100.68|100.6|18664
1646129640000|2022-03-01 10:14:00||100.62||100.62||100.62||100.62|1473
1646129650000|2022-03-01 10:14:10|100.7|100.66|100.76|100.66|100.76|100.66|100.7|100.66|11552
1646129660000|2022-03-01 10:14:20|100.74|100.64|100.74|100.64|100.74|100.7|100.58|100.5|24071
1646129670000|2022-03-01 10:14:30|100.72|100.6|100.66|100.56|100.72|100.66|100.66|100.54|10852
1646129680000|2022-03-01 10:14:40|100.68|100.58|100.72|100.66|100.72|100.66|100.68|100.58|5438
1646129690000|2022-03-01 10:14:50|100.76|100.62|100.74|100.7|100.76|100.72|100.74|100.62|6008
1646129700000|2022-03-01 10:15:00|100.76|100.72|100.8|100.7|100.8|100.72|100.76|100.7|8437
1646129710000|2022-03-01 10:15:10|100.78|100.68|100.84|100.76|100.84|100.76|100.76|100.66|30384
1646129720000|2022-03-01 10:15:20|100.8||100.8||100.8||100.8||6947
1646129730000|2022-03-01 10:15:30|100.78|100.74|100.78|100.72|100.78|100.74|100.78|100.72|13354
1646129740000|2022-03-01 10:15:40|||||||||198769
1646129750000|2022-03-01 10:15:50|100.68|100.7|100.62|100.54|100.78|100.7|100.6|100.5|440618
1646129760000|2022-03-01 10:16:00|100.64|100.56|100.62|100.54|100.66|100.56|100.62|100.54|17303
1646129770000|2022-03-01 10:16:10|100.6||100.6||100.6||100.6||19769
1646129780000|2022-03-01 10:16:20|100.58|100.5|100.6|100.48|100.6|100.52|100.54|100.48|74023
1646129800000|2022-03-01 10:16:40|100.58|100.42|100.46|100.34|100.58|100.42|100.4|100.3|22938
1646129810000|2022-03-01 10:16:50|100.5|100.38|100.6|100.5|100.6|100.5|100.5|100.38|3621
1646129820000|2022-03-01 10:17:00|100.62|100.52|100.68|100.6|100.68|100.62|100.62|100.52|2198
1646129830000|2022-03-01 10:17:10|100.66|100.58|100.66|100.58|100.72|100.58|100.66|100.54|20755
1646129840000|2022-03-01 10:17:20|100.7|100.62|100.72|100.58|100.76|100.62|100.7|100.58|258
1646129850000|2022-03-01 10:17:30|100.66|100.6|100.66|100.6|100.66|100.6|100.66|100.6|2961
1646129860000|2022-03-01 10:17:40|100.62|100.62|100.66|100.6|100.7|100.62|100.62|100.6|10684
1646129870000|2022-03-01 10:17:50|100.68|100.62|100.72|100.62|100.76|100.62|100.68|100.62|16165
1646129880000|2022-03-01 10:18:00|100.74|100.64|100.78|100.66|100.78|100.66|100.74|100.64|13645
1646129890000|2022-03-01 10:18:10|100.8|100.68|100.78|100.7|100.82|100.7|100.78|100.68|100
1646129900000|2022-03-01 10:18:20|100.82|100.72|100.8|100.72|100.84|100.76|100.8|100.72|4200
1646129910000|2022-03-01 10:18:30|||||||||1081
1646129920000|2022-03-01 10:18:40|100.82|100.74|100.82|100.74|100.84|100.76|100.82|100.74|1097
1646129930000|2022-03-01 10:18:50|||||||||4173
1646129940000|2022-03-01 10:19:00|100.8|100.72|100.66|100.58|100.8|100.72|100.66|100.58|4917
1646129950000|2022-03-01 10:19:10||100.56||100.56||100.6||100.56|15579
1646129960000|2022-03-01 10:19:20|100.64|100.58|100.66|100.58|100.66|100.58|100.64|100.58|2021
1646129970000|2022-03-01 10:19:30|100.68|100.6|100.72|100.64|100.74|100.64|100.68|100.6|18726
1646129980000|2022-03-01 10:19:40|100.74|100.66|100.96|100.82|101.02|100.9|100.74|100.66|76790
1646129990000|2022-03-01 10:19:50|100.92|100.8|101.18|101.06|101.22|101.06|100.86|100.78|12849
1646130000000|2022-03-01 10:20:00|101.12|101.04|101.12|101.02|101.16|101.12|101.06|100.98|46814
1646130010000|2022-03-01 10:20:10|101.16|101|101.06|101|101.16|101|101.04|100.96|47498
1646130020000|2022-03-01 10:20:20|101.1|101.02|101.1|101.04|101.14|101.04|101.1|101|1357
1646130030000|2022-03-01 10:20:30|101.12|101|101.1|101|101.18|101.08|101.1|101|27582
1646130040000|2022-03-01 10:20:40|101.06|100.94|101.1|101.04|101.14|101.06|101.06|100.94|13206
1646130050000|2022-03-01 10:20:50|||||||||20757
1646130060000|2022-03-01 10:21:00|101.14|101|101.18|101.04|101.18|101.08|101.14|101|5036
1646130070000|2022-03-01 10:21:10|101.16|101.06|101.32|101.2|101.34|101.24|101.1|101.06|12487
1646130080000|2022-03-01 10:21:20|||||||||1496
1646130090000|2022-03-01 10:21:30|101.34|101.22|101.34|101.24|101.34|101.24|101.34|101.22|10190
1646130100000|2022-03-01 10:21:40|101.3|101.22|101.3|101.16|101.3|101.22|101.26|101.14|17259
1646130110000|2022-03-01 10:21:50|||||||||3722
1646130120000|2022-03-01 10:22:00|101.34|101.2|101.3|101.24|101.34|101.32|101.3|101.2|64766
1646130130000|2022-03-01 10:22:10|101.34|101.22|101.28|101.2|101.34|101.24|101.28|101.16|18911
1646130140000|2022-03-01 10:22:20|101.26|101.18|101.28|101.16|101.28|101.18|101.26|101.16|0
1646130150000|2022-03-01 10:22:30|101.26|101.22|101.34|101.22|101.34|101.22|101.26|101.22|2637
1646130160000|2022-03-01 10:22:40|||||||||6772
1646130170000|2022-03-01 10:22:50||101.24||101.26||101.26||101.24|2524
1646130180000|2022-03-01 10:23:00|101.38|101.28|101.44|101.34|101.48|101.34|101.34|101.28|9716
1646130190000|2022-03-01 10:23:10|101.22|101.32|101.08|100.96|101.4|101.32|101.06|100.94|213723
1646130200000|2022-03-01 10:23:20|101.1|100.98|101.1|101|101.1|101|101.1|100.98|0
1646130210000|2022-03-01 10:23:30|||||||||2078
1646130220000|2022-03-01 10:23:40|101.08|100.98|101.06|100.98|101.08|100.98|101.06|100.98|2
1646130230000|2022-03-01 10:23:50|101.02|100.94|100.92|100.82|101.02|100.94|100.92|100.78|206
1646130240000|2022-03-01 10:24:00|100.94||100.94||100.94||100.94||0
1646130250000|2022-03-01 10:24:10|100.96|100.84|100.98|100.86|101.02|100.9|100.96|100.84|12512
1646130260000|2022-03-01 10:24:20|||||||||2190
1646130270000|2022-03-01 10:24:30|||||||||2490
1646130280000|2022-03-01 10:24:40|100.96|100.84|100.78|100.72|100.96|100.84|100.76|100.66|25464
1646130290000|2022-03-01 10:24:50|100.82|100.74|100.98|100.9|100.98|100.9|100.82|100.74|21327
1646130300000|2022-03-01 10:25:00|101.04|100.86|101.02|100.92|101.06|100.96|101.02|100.86|2361
1646130310000|2022-03-01 10:25:10|100.98|100.88|100.94|100.8|100.98|100.88|100.92|100.8|5000
1646130320000|2022-03-01 10:25:20|100.92||100.94||100.94||100.92||30
1646130330000|2022-03-01 10:25:30|100.92||100.92||100.92||100.92||9
1646130340000|2022-03-01 10:25:40|100.94||100.92||100.94||100.92||10800
1646130350000|2022-03-01 10:25:50|100.94|100.82|100.98|100.88|100.98|100.88|100.94|100.82|20402
1646130360000|2022-03-01 10:26:00|100.96|100.9|101|100.86|101.06|101|100.92|100.82|61114
1646130370000|2022-03-01 10:26:10|100.98|100.88|100.82|100.76|100.98|100.88|100.82|100.76|91
1646130380000|2022-03-01 10:26:20|100.8|100.74|100.76|100.68|100.8|100.74|100.76|100.68|4217
1646130390000|2022-03-01 10:26:30|||||||||14323
1646130400000|2022-03-01 10:26:40||100.66||100.66||100.66||100.66|6914
1646130410000|2022-03-01 10:26:50|100.72||100.72||100.72||100.72||49728
1646130420000|2022-03-01 10:27:00|100.76|100.7|100.84|100.74|100.88|100.82|100.76|100.7|5175
1646130430000|2022-03-01 10:27:10|100.82|100.72|100.82|100.72|100.82|100.72|100.8|100.72|0
1646130440000|2022-03-01 10:27:20|100.78|100.68|100.78|100.72|100.78|100.72|100.78|100.66|14445
1646130450000|2022-03-01 10:27:30|100.8|100.68|100.84|100.74|100.84|100.78|100.8|100.68|15327
1646130460000|2022-03-01 10:27:40|||||||||6664
1646130470000|2022-03-01 10:27:50|100.88|100.78|100.96|100.86|100.96|100.86|100.88|100.78|2624
1646130490000|2022-03-01 10:28:10||100.88||100.88||100.88||100.88|5
1646130500000|2022-03-01 10:28:20||100.9||100.9||100.9||100.9|7723
1646130530000|2022-03-01 10:28:50|||||||||2971
1646130540000|2022-03-01 10:29:00|||||||||4919
1646130550000|2022-03-01 10:29:10|100.94|100.88|100.82|100.7|100.94|100.88|100.78|100.68|22019
1646130560000|2022-03-01 10:29:20|100.78|100.68|100.78|100.68|100.78|100.68|100.78|100.68|1360
1646130570000|2022-03-01 10:29:30|100.8|100.72|100.74|100.66|100.8|100.72|100.74|100.66|9238
1646130580000|2022-03-01 10:29:40|100.76|100.68|100.78|100.7|100.8|100.7|100.74|100.66|6043
1646130590000|2022-03-01 10:29:50||100.66||100.66||100.66||100.66|2464
1646130600000|2022-03-01 10:30:00|100.8|100.68|100.8|100.72|100.8|100.72|100.8|100.68|5345
1646130610000|2022-03-01 10:30:10|100.78|100.7|100.74|100.68|100.78|100.72|100.72|100.68|13759
1646130620000|2022-03-01 10:30:20|100.72|100.66|100.54|100.46|100.72|100.66|100.54|100.42|36386
1646130630000|2022-03-01 10:30:30|100.52|100.44|100.62|100.52|100.62|100.52|100.5|100.42|15028
1646130640000|2022-03-01 10:30:40|100.56|100.5|100.56|100.5|100.56|100.5|100.56|100.5|0
1646130650000|2022-03-01 10:30:50|100.54|100.48|100.56|100.52|100.56|100.52|100.54|100.46|10563
1646130660000|2022-03-01 10:31:00|100.62|100.56|100.7|100.58|100.7|100.58|100.6|100.5|11754
1646130670000|2022-03-01 10:31:10|100.68|100.6|100.6|100.5|100.7|100.64|100.6|100.48|34954
1646130680000|2022-03-01 10:31:20||100.52||100.52||100.52||100.52|4
1646130690000|2022-03-01 10:31:30|100.58|100.54|100.48|100.42|100.6|100.54|100.48|100.42|10640
1646130700000|2022-03-01 10:31:40|100.46|100.4|100.44|100.36|100.46|100.4|100.36|100.26|10404
1646130710000|2022-03-01 10:31:50|100.5|100.4|100.52|100.4|100.52|100.44|100.5|100.4|34606
1646130720000|2022-03-01 10:32:00|100.56|100.42|100.52|100.46|100.56|100.46|100.5|100.42|49
1646130740000|2022-03-01 10:32:20|100.5|100.44|100.4|100.28|100.5|100.44|100.4|100.28|17291
1646130750000|2022-03-01 10:32:30|100.38|100.26|100.36|100.26|100.38|100.32|100.36|100.26|927
1646130760000|2022-03-01 10:32:40|100.38|100.28|100.42|100.32|100.42|100.32|100.36|100.28|3779
1646130770000|2022-03-01 10:32:50|100.4||100.4||100.4||100.4||4975
1646130780000|2022-03-01 10:33:00|100.44|100.34|100.48|100.36|100.48|100.36|100.42|100.34|3040
1646130790000|2022-03-01 10:33:10|100.42|100.32|100.34|100.24|100.42|100.32|100.34|100.24|626
1646130800000|2022-03-01 10:33:20|100.36|100.26|100.36|100.26|100.36|100.26|100.36|100.26|1356
1646130810000|2022-03-01 10:33:30|100.38||100.38||100.38||100.38||0
1646130820000|2022-03-01 10:33:40|100.36|100.28|100.42|100.34|100.42|100.38|100.34|100.28|16627
1646130830000|2022-03-01 10:33:50|100.4|100.32|100.32|100.24|100.4|100.32|100.3|100.24|2974
1646130840000|2022-03-01 10:34:00|100.3|100.32|100.36|100.26|100.36|100.32|100.3|100.26|25645
1646130850000|2022-03-01 10:34:10|100.4|100.28|100.46|100.38|100.46|100.38|100.4|100.28|21337
1646130860000|2022-03-01 10:34:20|100.5|100.34|100.6|100.5|100.6|100.5|100.5|100.34|15888
1646130870000|2022-03-01 10:34:30|100.62|100.52|100.6|100.52|100.66|100.58|100.6|100.5|5384
1646130880000|2022-03-01 10:34:40|100.56|100.5|100.5|100.4|100.56|100.5|100.5|100.4|7116
1646130890000|2022-03-01 10:34:50|100.52|100.42|100.56|100.48|100.56|100.48|100.52|100.42|28498
1646130900000|2022-03-01 10:35:00|||||||||3952
1646130910000|2022-03-01 10:35:10|100.54|100.46|100.4|100.34|100.54|100.46|100.4|100.34|8084
1646130920000|2022-03-01 10:35:20|100.44|100.3|100.44|100.34|100.44|100.34|100.34|100.26|3771
1646130930000|2022-03-01 10:35:30|100.4|100.32|100.38|100.28|100.4|100.32|100.38|100.28|16049
1646130940000|2022-03-01 10:35:40|100.36|100.26|100.34|100.24|100.36|100.26|100.3|100.2|0
1646130960000|2022-03-01 10:36:00|100.32|100.22|100.32|100.22|100.36|100.28|100.28|100.22|4209
1646130970000|2022-03-01 10:36:10|100.3|100.24|100.34|100.3|100.4|100.3|100.28|100.24|50574
1646130980000|2022-03-01 10:36:20|||||||||11407
1646130990000|2022-03-01 10:36:30|100.4|100.32|100.44|100.34|100.44|100.4|100.4|100.3|26956
1646131000000|2022-03-01 10:36:40|||||||||6433
1646131010000|2022-03-01 10:36:50|100.42|100.36|100.42|100.36|100.42|100.36|100.42|100.36|4493
1646131020000|2022-03-01 10:37:00|100.4|100.34|100.36|100.28|100.4|100.36|100.36|100.28|13740
1646131030000|2022-03-01 10:37:10|100.32|100.24|100.28|100.2|100.32|100.24|100.28|100.2|2249
1646131040000|2022-03-01 10:37:20|||||||||19957
1646131050000|2022-03-01 10:37:30|100.26|100.16|100.24|100.1|100.26|100.16|100.24|100.1|20581
1646131060000|2022-03-01 10:37:40|100.22|100.16|100.26|100.16|100.28|100.24|100.2|100.12|36187
1646131070000|2022-03-01 10:37:50|100.24|100.14|100.22|100.12|100.24|100.14|100.18|100.12|3309
1646131080000|2022-03-01 10:38:00|100.24|100.16|100.32|100.22|100.32|100.24|100.24|100.16|23101
1646131090000|2022-03-01 10:38:10|||||||||4954
1646131100000|2022-03-01 10:38:20|100.3|100.16|100.28|100.16|100.3|100.16|100.2|100.1|3513
1646131110000|2022-03-01 10:38:30|100.32|100.2|100.36|100.24|100.4|100.3|100.32|100.2|8816
1646131120000|2022-03-01 10:38:40|100.38|100.28|100.44|100.32|100.46|100.32|100.36|100.28|5446
1646131130000|2022-03-01 10:38:50|100.42||100.4||100.44||100.4||0
1646131140000|2022-03-01 10:39:00|100.42|100.34|100.44|100.34|100.44|100.34|100.42|100.34|737
1646131150000|2022-03-01 10:39:10|100.5|100.38|100.48|100.38|100.54|100.42|100.48|100.38|3675
1646131160000|2022-03-01 10:39:20|100.52|100.4|100.58|100.5|100.6|100.5|100.52|100.4|1540
1646131170000|2022-03-01 10:39:30|100.6||100.62||100.64||100.6||370
1646131190000|2022-03-01 10:39:50|100.64|100.54|100.54|100.46|100.66|100.56|100.5|100.44|23906
1646131200000|2022-03-01 10:40:00|100.52|100.44|100.46|100.4|100.52|100.44|100.46|100.38|7994
1646131210000|2022-03-01 10:40:10|100.44|100.42|100.42|100.34|100.5|100.42|100.42|100.34|9443
1646131220000|2022-03-01 10:40:20|||||||||4694
1646131250000|2022-03-01 10:40:50|||||||||8977
1646131260000|2022-03-01 10:41:00|100.4|100.3|100.42|100.32|100.44|100.32|100.24|100.16|31006
1646131270000|2022-03-01 10:41:10|100.4|100.34|100.42|100.36|100.46|100.36|100.4|100.34|938
1646131280000|2022-03-01 10:41:20|100.48|100.4|100.52|100.44|100.56|100.44|100.48|100.4|4427
1646131290000|2022-03-01 10:41:30|100.5|100.42|100.5|100.38|100.5|100.42|100.46|100.36|141
1646131300000|2022-03-01 10:41:40|100.46|100.36|100.5|100.36|100.5|100.36|100.36|100.24|29199
1646131310000|2022-03-01 10:41:50|100.48|100.38|100.48|100.36|100.48|100.4|100.48|100.36|9
1646131320000|2022-03-01 10:42:00||100.38||100.36||100.4||100.36|7927
1646131330000|2022-03-01 10:42:10|100.5|100.4|100.5|100.42|100.52|100.42|100.5|100.4|162
1646131340000|2022-03-01 10:42:20|100.52|100.4|100.6|100.5|100.62|100.5|100.52|100.4|7674
1646131350000|2022-03-01 10:42:30|100.64|100.52|100.66|100.56|100.66|100.56|100.58|100.5|4622
1646131360000|2022-03-01 10:42:40|100.7|100.64|100.68|100.62|100.74|100.66|100.68|100.56|32171
1646131370000|2022-03-01 10:42:50|100.72|100.64|100.8|100.68|100.82|100.68|100.72|100.64|99
1646131380000|2022-03-01 10:43:00|100.78|100.64|100.68|100.6|100.78|100.64|100.66|100.56|7851
1646131390000|2022-03-01 10:43:10|100.7|100.64|100.74|100.64|100.78|100.64|100.7|100.64|4217
1646131400000|2022-03-01 10:43:20|100.72|100.62|100.76|100.64|100.76|100.64|100.72|100.62|483
1646131410000|2022-03-01 10:43:30|100.74|100.62|100.74|100.64|100.76|100.64|100.66|100.56|25
1646131420000|2022-03-01 10:43:40|100.76|100.6|100.76|100.68|100.76|100.68|100.76|100.6|17149
1646131430000|2022-03-01 10:43:50|100.78|100.66|100.74|100.62|100.78|100.66|100.74|100.62|11851
1646131440000|2022-03-01 10:44:00|100.76|100.66|100.76|100.66|100.76|100.66|100.76|100.66|600
1646131450000|2022-03-01 10:44:10|||||||||1
1646131460000|2022-03-01 10:44:20|100.74|100.64|100.72|100.6|100.74|100.64|100.7|100.6|2084
1646131470000|2022-03-01 10:44:30|100.7|100.64|100.7|100.64|100.7|100.64|100.7|100.64|7512
1646131480000|2022-03-01 10:44:40|100.68|100.6|100.7|100.62|100.7|100.64|100.66|100.56|14432
1646131490000|2022-03-01 10:44:50|100.68|100.66|100.68|100.62|100.68|100.66|100.68|100.62|6858
1646131510000|2022-03-01 10:45:10|100.7|100.64|100.64|100.54|100.7|100.64|100.64|100.52|17729
1646131520000|2022-03-01 10:45:20||100.56||100.56||100.56||100.56|2265
1646131530000|2022-03-01 10:45:30|100.66|100.58|100.74|100.66|100.74|100.68|100.66|100.58|7202
1646131540000|2022-03-01 10:45:40|100.76|100.62|100.7|100.64|100.78|100.66|100.7|100.62|0
1646131550000|2022-03-01 10:45:50|100.68|100.62|100.64|100.54|100.68|100.64|100.64|100.52|8083
1646131560000|2022-03-01 10:46:00||100.52||100.52||100.52||100.52|0
1646131570000|2022-03-01 10:46:10|100.62|100.56|100.64|100.56|100.66|100.56|100.62|100.56|7101
1646131580000|2022-03-01 10:46:20|100.62|100.54|100.62|100.54|100.62|100.56|100.62|100.54|1551
1646131590000|2022-03-01 10:46:30|100.6|100.52|100.6|100.48|100.6|100.52|100.52|100.4|40
1646131600000|2022-03-01 10:46:40|100.56|100.46|100.56|100.48|100.56|100.48|100.56|100.44|0
1646131610000|2022-03-01 10:46:50||100.5||100.5||100.5||100.5|15
1646131620000|2022-03-01 10:47:00|100.54||100.52||100.54||100.52||7
1646131630000|2022-03-01 10:47:10|100.5|100.44|100.6|100.52|100.6|100.52|100.5|100.4|28363
1646131640000|2022-03-01 10:47:20|100.64|100.56|100.56|100.52|100.66|100.58|100.56|100.5|15304
1646131650000|2022-03-01 10:47:30|100.54|100.5|100.5|100.4|100.54|100.5|100.46|100.36|12671
1646131660000|2022-03-01 10:47:40|100.52|100.44|100.62|100.52|100.62|100.52|100.52|100.44|18280
1646131670000|2022-03-01 10:47:50|100.66|100.56|100.58|100.52|100.66|100.56|100.58|100.52|2328
1646131680000|2022-03-01 10:48:00|100.62|100.54|100.62|100.56|100.64|100.56|100.58|100.54|6509
1646131690000|2022-03-01 10:48:10|100.64|100.58|100.68|100.58|100.68|100.58|100.64|100.52|3598
1646131700000|2022-03-01 10:48:20|100.66|100.62|100.66|100.58|100.66|100.62|100.66|100.58|30784
1646131710000|2022-03-01 10:48:30|100.68|100.62|100.66|100.58|100.68|100.62|100.66|100.58|11314
1646131720000|2022-03-01 10:48:40|100.64|100.56|100.62|100.52|100.64|100.56|100.62|100.52|7222
1646131730000|2022-03-01 10:48:50||100.54||100.52||100.54||100.52|33
1646131750000|2022-03-01 10:49:10|100.6|100.5|100.6|100.52|100.62|100.54|100.54|100.44|24874
1646131760000|2022-03-01 10:49:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|2100
1646131770000|2022-03-01 10:49:30|||||||||42727
1646131780000|2022-03-01 10:49:40|100.64|100.64|100.72|100.68|100.72|100.68|100.64|100.54|51784
1646131790000|2022-03-01 10:49:50|100.7|100.66|100.64|100.6|100.76|100.66|100.64|100.54|24073
1646131800000|2022-03-01 10:50:00|100.66||100.68||100.68||100.66||12212
1646131810000|2022-03-01 10:50:10|100.7|100.62|100.62|100.52|100.7|100.62|100.58|100.5|176107
1646131820000|2022-03-01 10:50:20|100.58||100.58||100.58||100.58||2
1646131840000|2022-03-01 10:50:40|||||||||491
1646131850000|2022-03-01 10:50:50|100.6|100.54|100.6|100.5|100.72|100.64|100.6|100.5|111578
1646131870000|2022-03-01 10:51:10|100.62|100.64|100.68|100.58|100.76|100.66|100.62|100.54|99173
1646131880000|2022-03-01 10:51:20|100.66|100.56|100.66|100.58|100.66|100.58|100.64|100.54|8253
1646131890000|2022-03-01 10:51:30|100.68|100.62|100.8|100.7|100.8|100.7|100.66|100.6|16772
1646131900000|2022-03-01 10:51:40|100.78|100.68|100.76|100.66|100.78|100.68|100.76|100.66|0
1646131910000|2022-03-01 10:51:50|100.74|100.62|100.66|100.58|100.74|100.62|100.66|100.56|5458
1646131920000|2022-03-01 10:52:00||100.56||100.58||100.6||100.54|9572
1646131930000|2022-03-01 10:52:10|100.64|100.6|100.66|100.6|100.66|100.6|100.64|100.6|28737
1646131940000|2022-03-01 10:52:20|100.7|100.64|100.7|100.64|100.74|100.64|100.66|100.6|11390
1646131950000|2022-03-01 10:52:30|100.68|100.62|100.7|100.62|100.7|100.62|100.68|100.6|6460
1646131960000|2022-03-01 10:52:40|100.68||100.68||100.68||100.68||0
1646131970000|2022-03-01 10:52:50|100.66|100.6|100.66|100.6|100.66|100.6|100.64|100.6|16686
1646131980000|2022-03-01 10:53:00||100.62||100.62||100.62||100.62|0
1646131990000|2022-03-01 10:53:10|100.68|100.64|100.7|100.64|100.74|100.64|100.68|100.64|15685
1646132000000|2022-03-01 10:53:20|||||||||20000
1646132010000|2022-03-01 10:53:30|||||||||703
1646132020000|2022-03-01 10:53:40|||||||||14871
1646132030000|2022-03-01 10:53:50|100.74|100.66|100.64|100.56|100.74|100.66|100.64|100.54|40659
1646132040000|2022-03-01 10:54:00|100.66|100.58|100.68|100.6|100.72|100.62|100.66|100.56|9629
1646132050000|2022-03-01 10:54:10|100.72|100.58|100.72|100.64|100.82|100.78|100.72|100.58|6376
1646132060000|2022-03-01 10:54:20|100.74|100.66|100.74|100.66|100.74|100.68|100.74|100.66|383
1646132090000|2022-03-01 10:54:50|100.8|100.7|100.76|100.66|100.82|100.74|100.76|100.66|4963
1646132100000|2022-03-01 10:55:00|100.74|100.64|100.74|100.64|100.82|100.74|100.72|100.64|30394
1646132110000|2022-03-01 10:55:10|100.76|100.66|100.72|100.64|100.76|100.66|100.72|100.64|10015
1646132120000|2022-03-01 10:55:20|100.74|100.7|100.72|100.64|100.76|100.7|100.72|100.64|4673
1646132130000|2022-03-01 10:55:30|||||||||17682
1646132140000|2022-03-01 10:55:40|100.7|100.66|100.76|100.66|100.76|100.66|100.7|100.66|26568
1646132150000|2022-03-01 10:55:50|100.74|100.68|100.78|100.68|100.78|100.72|100.7|100.68|36315
1646132160000|2022-03-01 10:56:00|100.76||100.78||100.78||100.76||0
1646132170000|2022-03-01 10:56:10|100.76|100.8|100.8|100.7|100.82|100.8|100.76|100.68|29163
1646132180000|2022-03-01 10:56:20|100.82|100.74|100.8|100.72|100.84|100.74|100.8|100.7|10000
1646132190000|2022-03-01 10:56:30|100.82|100.74|100.86|100.78|100.86|100.78|100.82|100.72|6292
1646132200000|2022-03-01 10:56:40|100.88|100.82|100.84|100.78|100.92|100.82|100.84|100.78|489
1646132210000|2022-03-01 10:56:50|100.82|100.74|100.82|100.74|100.86|100.74|100.78|100.72|7743
1646132220000|2022-03-01 10:57:00|100.84||100.82||100.84||100.82||0
1646132230000|2022-03-01 10:57:10|100.84||100.8||100.84||100.8||0
1646132240000|2022-03-01 10:57:20|||||||||537
1646132250000|2022-03-01 10:57:30|100.78|100.72|100.76|100.66|100.78|100.72|100.72|100.64|12123
1646132260000|2022-03-01 10:57:40|100.74|100.68|100.74|100.68|100.74|100.68|100.74|100.68|2000
1646132270000|2022-03-01 10:57:50|100.76|100.7|100.76|100.7|100.86|100.78|100.76|100.7|13870
1646132280000|2022-03-01 10:58:00|100.78|100.72|100.78|100.7|100.84|100.72|100.78|100.7|17778
1646132290000|2022-03-01 10:58:10|||||||||1514
1646132310000|2022-03-01 10:58:30|100.76|100.68|100.74|100.64|100.76|100.68|100.74|100.64|55987
1646132320000|2022-03-01 10:58:40|||||||||1938
1646132330000|2022-03-01 10:58:50||100.66||100.66||100.66||100.66|1049
1646132340000|2022-03-01 10:59:00|100.72|100.64|100.54|100.46|100.72|100.64|100.54|100.44|27248
1646132350000|2022-03-01 10:59:10|100.58|100.48|100.62|100.5|100.62|100.5|100.58|100.48|8924
1646132360000|2022-03-01 10:59:20|100.64|100.54|100.66|100.54|100.66|100.54|100.64|100.54|0
1646132370000|2022-03-01 10:59:30|100.68|100.58|100.5|100.42|100.7|100.58|100.5|100.42|7155
1646132380000|2022-03-01 10:59:40|100.54|100.44|100.54|100.42|100.54|100.44|100.54|100.42|2300
1646132390000|2022-03-01 10:59:50|100.5||100.5||100.5||100.5||60
1646132400000|2022-03-01 11:00:00|100.52|100.44|100.56|100.48|100.56|100.48|100.52|100.44|11614
1646132410000|2022-03-01 11:00:10|100.58|100.46|100.58|100.48|100.58|100.48|100.54|100.44|3225
1646132420000|2022-03-01 11:00:20|100.6|100.5|100.6|100.5|100.62|100.52|100.54|100.5|13131
1646132430000|2022-03-01 11:00:30|100.58|100.46|100.48|100.38|100.58|100.46|100.48|100.36|2700
1646132440000|2022-03-01 11:00:40|100.44|100.36|100.54|100.48|100.56|100.48|100.44|100.36|2000
1646132450000|2022-03-01 11:00:50|100.52|100.46|100.54|100.46|100.54|100.5|100.52|100.44|1667
1646132460000|2022-03-01 11:01:00||100.5||100.5||100.52||100.5|0
1646132470000|2022-03-01 11:01:10|100.58|100.46|100.58|100.52|100.58|100.52|100.58|100.46|3769
1646132480000|2022-03-01 11:01:20|100.62|100.5|100.66|100.56|100.66|100.56|100.62|100.48|11286
1646132490000|2022-03-01 11:01:30||100.54||100.56||100.56||100.54|1595
1646132500000|2022-03-01 11:01:40|100.64|100.58|100.64|100.58|100.64|100.6|100.64|100.54|600
1646132510000|2022-03-01 11:01:50|100.66|100.56|100.76|100.68|100.78|100.7|100.66|100.54|2832
1646132520000|2022-03-01 11:02:00|100.74|100.66|100.74|100.7|100.74|100.7|100.72|100.64|1380
1646132530000|2022-03-01 11:02:10|100.78|100.68|100.76|100.68|100.8|100.7|100.72|100.66|15610
1646132540000|2022-03-01 11:02:20|100.8|100.74|100.86|100.74|100.86|100.74|100.8|100.68|268
1646132550000|2022-03-01 11:02:30||100.78||100.78||100.78||100.78|0
1646132560000|2022-03-01 11:02:40|100.84|100.82|100.84|100.82|100.84|100.82|100.84|100.82|17
1646132570000|2022-03-01 11:02:50|100.86|100.84|100.96|100.84|100.96|100.84|100.86|100.84|834
1646132580000|2022-03-01 11:03:00|100.94|100.86|100.94|100.86|100.94|100.86|100.94|100.84|60
1646132590000|2022-03-01 11:03:10|100.98|100.88|100.96|100.88|100.98|100.88|100.96|100.88|1090
1646132610000|2022-03-01 11:03:30|100.94|100.86|100.96|100.88|100.96|100.88|100.94|100.82|5
1646132620000|2022-03-01 11:03:40|||||||||9828
1646132630000|2022-03-01 11:03:50|100.98|100.92|100.98|100.88|100.98|100.92|100.98|100.88|976
1646132640000|2022-03-01 11:04:00|100.96|100.92|100.94|100.86|100.98|100.94|100.92|100.82|1926
1646132650000|2022-03-01 11:04:10||100.88||100.88||100.88||100.88|921
1646132660000|2022-03-01 11:04:20|||||||||14521
1646132670000|2022-03-01 11:04:30|100.96|100.9|101|100.92|101|100.96|100.96|100.9|11285
1646132680000|2022-03-01 11:04:40|100.98|100.94|101|100.96|101|100.96|100.98|100.94|5118
1646132690000|2022-03-01 11:04:50|100.98|100.94|100.94|100.84|100.98|100.96|100.94|100.84|13286
1646132700000|2022-03-01 11:05:00|100.92|100.82|100.92|100.84|100.92|100.86|100.9|100.8|10807
1646132710000|2022-03-01 11:05:10|100.88|100.82|100.88|100.8|100.92|100.82|100.88|100.78|4556
1646132720000|2022-03-01 11:05:20|100.86||100.86||100.88||100.86||0
1646132740000|2022-03-01 11:05:40|100.88|100.82|100.9|100.82|100.9|100.84|100.86|100.82|5398
1646132750000|2022-03-01 11:05:50|100.88|100.84|100.92|100.84|100.92|100.84|100.88|100.84|25549
1646132760000|2022-03-01 11:06:00|100.9|100.82|100.92|100.82|100.92|100.82|100.9|100.8|22157
1646132770000|2022-03-01 11:06:10||100.84||100.84||100.84||100.84|6590
1646132780000|2022-03-01 11:06:20|100.94|100.86|100.94|100.86|100.98|100.9|100.94|100.86|6700
1646132790000|2022-03-01 11:06:30|100.96|100.88|100.94|100.88|101|100.9|100.94|100.88|0
1646132800000|2022-03-01 11:06:40|100.92|100.86|100.9|100.86|100.92|100.86|100.9|100.86|5822
1646132810000|2022-03-01 11:06:50|100.94|100.88|100.94|100.86|100.94|100.88|100.94|100.86|1227
1646132820000|2022-03-01 11:07:00|100.92||100.94||100.94||100.92||74
1646132840000|2022-03-01 11:07:20|100.92||100.92||100.92||100.92||75
1646132850000|2022-03-01 11:07:30|100.9||100.92||100.92||100.9||3111
1646132860000|2022-03-01 11:07:40|||||||||14865
1646132870000|2022-03-01 11:07:50|100.9||100.92||100.92||100.9||1334
1646132880000|2022-03-01 11:08:00|100.9|100.82|100.9|100.82|100.9|100.82|100.9|100.8|4154
1646132890000|2022-03-01 11:08:10|||||||||8411
1646132900000|2022-03-01 11:08:20|100.92||100.9||100.92||100.9||8566
1646132910000|2022-03-01 11:08:30|100.88|100.78|100.84|100.74|100.88|100.78|100.84|100.74|90094
1646132920000|2022-03-01 11:08:40|100.82|100.72|100.8|100.7|100.82|100.72|100.8|100.7|2416
1646132930000|2022-03-01 11:08:50|100.78|100.68|100.72|100.62|100.78|100.68|100.72|100.62|280
1646132940000|2022-03-01 11:09:00|100.68|100.58|100.58|100.5|100.72|100.58|100.56|100.5|14394
1646132950000|2022-03-01 11:09:10|100.56|100.48|100.6|100.52|100.7|100.58|100.54|100.46|8225
1646132960000|2022-03-01 11:09:20|||||||||10099
1646132970000|2022-03-01 11:09:30|100.58|100.5|100.5|100.38|100.58|100.5|100.5|100.38|9027
1646132980000|2022-03-01 11:09:40|100.48|100.4|100.5|100.4|100.5|100.4|100.48|100.4|0
1646132990000|2022-03-01 11:09:50|100.48|100.36|100.38|100.28|100.48|100.36|100.34|100.26|2147
1646133000000|2022-03-01 11:10:00|100.42|100.3|100.42|100.3|100.42|100.32|100.42|100.3|0
1646133010000|2022-03-01 11:10:10|100.38|100.28|100.44|100.32|100.44|100.32|100.38|100.28|8826
1646133020000|2022-03-01 11:10:20|100.46|100.34|100.44|100.38|100.48|100.38|100.4|100.32|3048
1646133030000|2022-03-01 11:10:30|100.42|100.34|100.44|100.34|100.44|100.36|100.4|100.32|6400
1646133040000|2022-03-01 11:10:40|100.48|100.38|100.48|100.38|100.48|100.42|100.46|100.38|22191
1646133050000|2022-03-01 11:10:50|100.44|100.36|100.46|100.36|100.48|100.4|100.44|100.36|28160
1646133060000|2022-03-01 11:11:00|100.48|100.38|100.48|100.38|100.48|100.4|100.48|100.38|2098
1646133070000|2022-03-01 11:11:10|100.46|100.36|100.48|100.38|100.48|100.38|100.46|100.36|269
1646133080000|2022-03-01 11:11:20|100.46|100.36|100.48|100.42|100.48|100.42|100.46|100.36|6576
1646133100000|2022-03-01 11:11:40|100.5|100.44|100.48|100.44|100.54|100.44|100.48|100.42|11171
1646133110000|2022-03-01 11:11:50|100.46|100.42|100.48|100.42|100.48|100.42|100.46|100.4|6160
1646133120000|2022-03-01 11:12:00|100.52|100.48|100.68|100.58|100.7|100.6|100.52|100.48|27015
1646133130000|2022-03-01 11:12:10|100.62|100.56|100.6|100.54|100.62|100.56|100.58|100.5|5686
1646133140000|2022-03-01 11:12:20|100.58|100.52|100.48|100.38|100.58|100.52|100.48|100.38|1652
1646133150000|2022-03-01 11:12:30|100.46|100.36|100.44|100.34|100.46|100.36|100.44|100.34|6580
1646133160000|2022-03-01 11:12:40|100.4||100.4||100.4||100.4||0
1646133170000|2022-03-01 11:12:50|||||||||2000
1646133180000|2022-03-01 11:13:00|||||||||10000
1646133190000|2022-03-01 11:13:10|100.44|100.36|100.4|100.34|100.46|100.36|100.4|100.34|22434
1646133200000|2022-03-01 11:13:20||100.3||100.34||100.34||100.3|2068
1646133220000|2022-03-01 11:13:40|100.42|100.36|100.34|100.24|100.44|100.36|100.34|100.24|4704
1646133230000|2022-03-01 11:13:50|||||||||80000
1646133240000|2022-03-01 11:14:00|100.32|100.26|100.32|100.22|100.32|100.26|100.32|100.22|3516
1646133250000|2022-03-01 11:14:10|100.34|100.4|100.36|100.28|100.42|100.4|100.34|100.24|61000
1646133260000|2022-03-01 11:14:20|100.38|100.4|100.4|100.3|100.46|100.4|100.32|100.26|34388
1646133270000|2022-03-01 11:14:30|100.38||100.38||100.38||100.38||165
1646133280000|2022-03-01 11:14:40|100.36|100.28|100.36|100.26|100.36|100.28|100.26|100.16|57055
1646133290000|2022-03-01 11:14:50|100.34|100.24|100.36|100.26|100.36|100.26|100.32|100.22|10074
1646133300000|2022-03-01 11:15:00|100.34|100.24|100.28|100.2|100.34|100.24|100.28|100.2|2737
1646133310000|2022-03-01 11:15:10|100.3|100.22|100.4|100.28|100.4|100.3|100.28|100.2|97955
1646133320000|2022-03-01 11:15:20|100.38|100.26|100.38|100.28|100.38|100.28|100.36|100.26|502
1646133330000|2022-03-01 11:15:30|100.36|100.26|100.36|100.26|100.36|100.26|100.36|100.26|2000
1646133340000|2022-03-01 11:15:40|100.38|100.28|100.44|100.36|100.46|100.38|100.38|100.28|11308
1646133350000|2022-03-01 11:15:50|100.46|100.4|100.5|100.42|100.52|100.44|100.46|100.4|0
1646133360000|2022-03-01 11:16:00|||||||||4000
1646133370000|2022-03-01 11:16:10|100.52|100.44|100.5|100.44|100.52|100.44|100.5|100.44|44091
1646133380000|2022-03-01 11:16:20|100.48|100.42|100.4|100.32|100.48|100.44|100.4|100.3|8495
1646133390000|2022-03-01 11:16:30|||||||||1681
1646133420000|2022-03-01 11:17:00|100.38|100.36|100.38|100.3|100.38|100.36|100.32|100.26|79794
1646133430000|2022-03-01 11:17:10|100.4|100.32|100.4|100.3|100.4|100.32|100.4|100.3|1349
1646133440000|2022-03-01 11:17:20|100.38|100.28|100.34|100.24|100.38|100.28|100.34|100.24|2951
1646133450000|2022-03-01 11:17:30|100.3|100.22|100.28|100.2|100.3|100.22|100.28|100.16|7861
1646133460000|2022-03-01 11:17:40|100.3|100.24|100.3|100.22|100.34|100.26|100.3|100.2|4691
1646133470000|2022-03-01 11:17:50||100.24||100.22||100.24||100.22|10090
1646133480000|2022-03-01 11:18:00|100.32|100.24|100.34|100.26|100.38|100.28|100.32|100.22|22065
1646133490000|2022-03-01 11:18:10|100.36|100.28|100.38|100.3|100.4|100.32|100.34|100.28|1359
1646133500000|2022-03-01 11:18:20|100.36|100.28|100.32|100.22|100.36|100.28|100.32|100.2|7761
1646133510000|2022-03-01 11:18:30||100.2||100.2||100.2||100.2|0
1646133520000|2022-03-01 11:18:40||100.22||100.22||100.22||100.22|198
1646133530000|2022-03-01 11:18:50||100.2||100.2||100.2||100.2|0
1646133540000|2022-03-01 11:19:00|100.3|100.22|100.28|100.22|100.3|100.22|100.28|100.22|1139
1646133560000|2022-03-01 11:19:20|||||||||138
1646133570000|2022-03-01 11:19:30|100.26|100.18|100.18|100.1|100.26|100.18|100.18|100.08|11842
1646133580000|2022-03-01 11:19:40||100.08||100.08||100.1||100.08|7027
1646133590000|2022-03-01 11:19:50|100.16|100.1|100.2|100.16|100.22|100.16|100.16|100.08|5798
1646133600000|2022-03-01 11:20:00|100.22|100.14|100.28|100.18|100.28|100.18|100.2|100.1|18863
1646133610000|2022-03-01 11:20:10|100.24|100.16|100.2|100.08|100.24|100.22|100.18|100.06|10366
1646133620000|2022-03-01 11:20:20||100.1||100.1||100.1||100.08|2256
1646133630000|2022-03-01 11:20:30|100.18|100.08|100.18|100.08|100.18|100.1|100.18|100.08|1842
1646133640000|2022-03-01 11:20:40|100.16|100.1|100.16|100.08|100.16|100.1|100.16|100.08|7808
1646133650000|2022-03-01 11:20:50||100.1||100.08||100.1||100.08|123
1646133660000|2022-03-01 11:21:00|100.2|100.1|100.22|100.16|100.24|100.16|100.2|100.1|23107
1646133670000|2022-03-01 11:21:10|100.2|100.14|100.2|100.1|100.2|100.14|100.16|100.08|8728
1646133680000|2022-03-01 11:21:20|100.16|100.08|100.16|100.08|100.16|100.08|100.16|100.06|1652
1646133690000|2022-03-01 11:21:30|100.14|100.06|100.08|100.02|100.14|100.06|100.08|100.02|23349
1646133700000|2022-03-01 11:21:40||100||100.02||100.02||100|8851
1646133710000|2022-03-01 11:21:50|100.06|100|99.96|99.85|100.06|100.02|99.86|99.8|316722
1646133720000|2022-03-01 11:22:00|99.98|99.86|99.97|99.84|100.02|99.92|99.9|99.8|44000
1646133730000|2022-03-01 11:22:10|100|99.89|100.1|100|100.1|100|99.94|99.86|42083
1646133740000|2022-03-01 11:22:20|100.16|100.02|100.22|100.14|100.24|100.14|100.16|100.02|2791
1646133770000|2022-03-01 11:22:50|100.2|100.12|100.2|100.14|100.22|100.14|100.18|100.08|9051
1646133780000|2022-03-01 11:23:00|100.18|100.16|100.32|100.22|100.32|100.22|100.18|100.08|117478
1646133790000|2022-03-01 11:23:10|100.34||100.32||100.34||100.32||25
1646133800000|2022-03-01 11:23:20|100.34|100.26|100.32|100.22|100.4|100.34|100.32|100.22|19054
1646133810000|2022-03-01 11:23:30|100.34|100.24|100.34|100.26|100.34|100.26|100.34|100.22|0
1646133820000|2022-03-01 11:23:40|100.32|100.24|100.52|100.46|100.52|100.46|100.32|100.22|19689
1646133830000|2022-03-01 11:23:50|100.58|100.48|100.52|100.46|100.58|100.48|100.52|100.46|791
1646133840000|2022-03-01 11:24:00||100.48||100.48||100.48||100.48|256
1646133850000|2022-03-01 11:24:10|100.5|100.44|100.52|100.44|100.52|100.44|100.46|100.32|20412
1646133860000|2022-03-01 11:24:20|100.5|100.46|100.48|100.42|100.5|100.46|100.48|100.4|6297
1646133870000|2022-03-01 11:24:30|100.5|100.44|100.54|100.46|100.62|100.52|100.5|100.44|32969
1646133880000|2022-03-01 11:24:40|100.52|100.44|100.46|100.36|100.52|100.44|100.46|100.34|17783
1646133890000|2022-03-01 11:24:50|100.44||100.44||100.44||100.44||21584
1646133910000|2022-03-01 11:25:10|100.42|100.32|100.46|100.4|100.46|100.4|100.4|100.3|29423
1646133920000|2022-03-01 11:25:20|100.48|100.44|100.54|100.46|100.58|100.46|100.46|100.4|2470
1646133930000|2022-03-01 11:25:30|100.58|100.48|100.66|100.6|100.7|100.62|100.58|100.48|9956
1646133940000|2022-03-01 11:25:40||100.56||100.58||100.58||100.56|1351
1646133960000|2022-03-01 11:26:00||100.6||100.6||100.6||100.6|1002
1646133970000|2022-03-01 11:26:10|100.7|100.62|100.66|100.58|100.78|100.66|100.66|100.58|9749
1646133980000|2022-03-01 11:26:20|100.62|100.56|100.58|100.48|100.62|100.56|100.58|100.48|1466
1646133990000|2022-03-01 11:26:30|100.56|100.44|100.48|100.36|100.56|100.44|100.4|100.3|8056
1646134010000|2022-03-01 11:26:50|100.46|100.34|100.44|100.32|100.46|100.34|100.44|100.32|50
1646134020000|2022-03-01 11:27:00|||||||||30000
1646134030000|2022-03-01 11:27:10|100.4|100.36|100.44|100.32|100.44|100.36|100.4|100.32|15287
1646134040000|2022-03-01 11:27:20|100.42|100.3|100.28|100.16|100.42|100.3|100.28|100.14|6123
1646134070000|2022-03-01 11:27:50|100.26|100.14|100.2|100.1|100.26|100.14|100.2|100.08|2116
1646134080000|2022-03-01 11:28:00||100.08||100.08||100.08||100.08|4202
1646134100000|2022-03-01 11:28:20|100.18|100.06|100.12|100.04|100.18|100.06|100.12|100.04|1994
1646134110000|2022-03-01 11:28:30|100.1|100.02|100.08|99.98|100.1|100.02|100.08|99.97|6771
1646134120000|2022-03-01 11:28:40|||||||||4995
1646134130000|2022-03-01 11:28:50|100.04|99.99|100.04|99.93|100.04|99.99|100.04|99.91|5713
1646134140000|2022-03-01 11:29:00|100.06|99.92|100.14|100.02|100.16|100.04|100.06|99.92|16896
1646134150000|2022-03-01 11:29:10|100.16|100.06|100.14|100.04|100.16|100.1|100.1|100.04|8378
1646134160000|2022-03-01 11:29:20|100.16|100.08|100.18|100.08|100.18|100.1|100.16|100.08|5156
1646134170000|2022-03-01 11:29:30|100.2|100.12|100.16|100.06|100.22|100.12|100.16|100.06|2499
1646134180000|2022-03-01 11:29:40|100.14|100.04|100.12|100.02|100.14|100.04|100.12|100.02|0
1646134190000|2022-03-01 11:29:50|||||||||22249
1646134200000|2022-03-01 11:30:00|100.14|100|100.12|100.04|100.14|100.12|100.12|100|47154
1646134210000|2022-03-01 11:30:10|100.1||100.1||100.1||100.1||500
1646134220000|2022-03-01 11:30:20|100.12|100.02|100.16|100.06|100.18|100.06|100.12|100|26080
1646134230000|2022-03-01 11:30:30|100.14|100.04|100.12|100.04|100.14|100.04|100.12|100.04|0
1646134240000|2022-03-01 11:30:40|100.14||100.12||100.14||100.12||0
1646134250000|2022-03-01 11:30:50|100.1|100.06|100.04|100|100.1|100.06|100.04|100|2560
1646134260000|2022-03-01 11:31:00|100.02|99.98|100.08|99.99|100.08|100|100.02|99.98|41279
1646134270000|2022-03-01 11:31:10|100.1|99.98|100.12|100.04|100.14|100.04|100.1|99.98|0
1646134280000|2022-03-01 11:31:20|100.14|100.02|100.1|100|100.14|100.02|100.1|99.98|74506
1646134290000|2022-03-01 11:31:30|100.12|100.12|100.08|100|100.16|100.12|100.08|100|104841
1646134300000|2022-03-01 11:31:40|100.1|100.04|100.1|100.02|100.18|100.06|100.1|100.02|2814
1646134310000|2022-03-01 11:31:50|100.08|100.04|100.08|100|100.08|100.04|100.08|99.99|9067
1646134340000|2022-03-01 11:32:20|100.1|100.04|100.02|99.98|100.12|100.04|100.02|99.98|3642
1646134350000|2022-03-01 11:32:30|||||||||11671
1646134360000|2022-03-01 11:32:40||99.95||99.92||99.95||99.91|14664
1646134380000|2022-03-01 11:33:00|100|99.94|99.98|99.91|100|99.94|99.98|99.91|3971
1646134390000|2022-03-01 11:33:10|99.99|99.92|100.02|99.91|100.08|99.99|99.99|99.91|12056
1646134400000|2022-03-01 11:33:20|100.04|99.97|100.04|99.97|100.04|99.99|100.04|99.92|5618
1646134410000|2022-03-01 11:33:30|100.06|99.94|100.08|100|100.08|100.02|100.06|99.94|1370
1646134420000|2022-03-01 11:33:40|100.1|100.02|100.06|100.02|100.1|100.02|100.06|100.02|5450
1646134430000|2022-03-01 11:33:50|100.1|100.04|100.08|100|100.1|100.04|100.08|100|25012
1646134440000|2022-03-01 11:34:00|100.1|99.98|100.04|99.96|100.1|100.02|100.04|99.96|1856
1646134460000|2022-03-01 11:34:20|100.06|100|100.06|99.94|100.06|100|100.06|99.94|6967
1646134470000|2022-03-01 11:34:30|100.04||100.04||100.04||100.04||46048
1646134480000|2022-03-01 11:34:40|100.02|100|99.98|99.93|100.02|100|99.98|99.93|32472
1646134490000|2022-03-01 11:34:50|100|99.94|100.04|99.98|100.04|99.98|100|99.93|15817
1646134500000|2022-03-01 11:35:00|100.02|99.94|100.02|99.93|100.02|99.94|100.02|99.93|11890
1646134510000|2022-03-01 11:35:10|100|99.92|99.95|99.91|100|99.92|99.95|99.91|3506
1646134520000|2022-03-01 11:35:20|99.94|99.9|99.88|99.8|99.94|99.9|99.88|99.8|107609
1646134530000|2022-03-01 11:35:30|99.89|99.92|99.94|99.87|99.94|99.92|99.89|99.82|84019
1646134540000|2022-03-01 11:35:40|99.98|99.84|99.98|99.91|99.98|99.91|99.98|99.84|6334
1646134550000|2022-03-01 11:35:50|99.94|99.88|99.79|99.71|99.98|99.92|99.76|99.64|116553
1646134560000|2022-03-01 11:36:00|99.81|99.72|99.94|99.88|99.98|99.89|99.8|99.72|30970
1646134570000|2022-03-01 11:36:10|99.98|99.87|100.02|99.95|100.02|99.95|99.98|99.87|20299
1646134580000|2022-03-01 11:36:20|100.08|99.96|100.04|99.96|100.1|99.99|100.04|99.94|23558
1646134590000|2022-03-01 11:36:30|100.02|99.94|99.9|99.83|100.02|99.94|99.9|99.83|33255
1646134600000|2022-03-01 11:36:40|99.91|99.9|99.94|99.86|99.98|99.92|99.9|99.83|58241
1646134610000|2022-03-01 11:36:50|99.98|99.87|99.9|99.79|99.98|99.9|99.85|99.78|15040
1646134620000|2022-03-01 11:37:00|99.89|99.81|99.93|99.87|99.93|99.87|99.89|99.81|2816
1646134630000|2022-03-01 11:37:10|99.92||99.93||99.93||99.92||2283
1646134650000|2022-03-01 11:37:30|99.91|99.85|99.85|99.74|99.92|99.85|99.81|99.72|8223
1646134660000|2022-03-01 11:37:40|99.86|99.76|99.84|99.75|99.87|99.76|99.84|99.74|1416
1646134670000|2022-03-01 11:37:50||99.74||99.76||99.77||99.74|524
1646134680000|2022-03-01 11:38:00|99.87|99.74|99.92|99.82|99.92|99.82|99.87|99.74|6710
1646134690000|2022-03-01 11:38:10|||||||||10200
1646134700000|2022-03-01 11:38:20|99.93|99.83|99.93|99.84|99.94|99.92|99.93|99.82|52618
1646134710000|2022-03-01 11:38:30|99.94|99.89|99.96|99.88|100.02|99.92|99.94|99.84|14406
1646134720000|2022-03-01 11:38:40|99.98||99.96||99.98||99.96||10010
1646134730000|2022-03-01 11:38:50||99.9||99.9||99.9||99.9|90
1646134740000|2022-03-01 11:39:00|99.94|99.88|99.91|99.85|99.94|99.88|99.9|99.84|42273
1646134750000|2022-03-01 11:39:10|99.95|99.92|99.96|99.93|99.96|99.93|99.95|99.92|20016
1646134760000|2022-03-01 11:39:20|99.98|99.98|99.98|99.94|100.02|99.98|99.98|99.93|36571
1646134770000|2022-03-01 11:39:30|100|99.95|99.96|99.86|100|99.95|99.94|99.86|23458
1646134780000|2022-03-01 11:39:40||99.87||99.92||99.92||99.87|1139
1646134790000|2022-03-01 11:39:50|99.95||99.95||99.96||99.95||5049
1646134800000|2022-03-01 11:40:00|99.96|99.94|100.02|99.92|100.02|99.94|99.96|99.88|10168
1646134810000|2022-03-01 11:40:10|100.04|99.94|100.12|100.08|100.14|100.08|100.02|99.94|32305
1646134820000|2022-03-01 11:40:20|100.14|100.1|100.14|100.1|100.14|100.1|100.14|100.1|9616
1646134830000|2022-03-01 11:40:30|100.1|100.08|100.06|99.98|100.1|100.08|100.04|99.96|13189
1646134840000|2022-03-01 11:40:40|||||||||6000
1646134850000|2022-03-01 11:40:50||99.99||99.99||99.99||99.99|27418
1646134890000|2022-03-01 11:41:30|||||||||1499
1646134900000|2022-03-01 11:41:40|100.04|99.98|99.98|99.88|100.04|99.98|99.98|99.88|60110
1646134920000|2022-03-01 11:42:00||99.9||99.9||99.9||99.9|3574
1646134930000|2022-03-01 11:42:10|100|99.93|100.06|99.94|100.1|99.98|99.95|99.86|23249
1646134940000|2022-03-01 11:42:20|100.08|99.95|99.98|99.9|100.08|99.96|99.98|99.88|24332
1646134950000|2022-03-01 11:42:30|100|99.92|100.06|99.96|100.06|99.98|100|99.92|658
1646134960000|2022-03-01 11:42:40|||||||||5776
1646134970000|2022-03-01 11:42:50|100.04|99.95|100.02|99.94|100.04|99.99|100.02|99.94|5317
1646134980000|2022-03-01 11:43:00|100|99.92|99.98|99.9|100|99.92|99.96|99.9|1521
1646134990000|2022-03-01 11:43:10|100||99.96||100||99.96||370
1646135000000|2022-03-01 11:43:20|99.99|99.91|100|99.9|100.02|99.92|99.99|99.9|3469
1646135010000|2022-03-01 11:43:30|99.98||99.99||99.99||99.98||1621
1646135020000|2022-03-01 11:43:40|99.96|99.97|100.04|99.97|100.04|99.97|99.96|99.97|621
1646135030000|2022-03-01 11:43:50|100.06|99.98|100.06|99.97|100.06|99.98|100.04|99.97|1005
1646135040000|2022-03-01 11:44:00|100.02||100.02||100.02||100.02||24648
1646135050000|2022-03-01 11:44:10|100|99.94|99.96|99.92|100|99.94|99.96|99.92|510
1646135060000|2022-03-01 11:44:20|||||||||20000
1646135070000|2022-03-01 11:44:30|99.94|99.9|99.89|99.8|99.94|99.9|99.89|99.8|9707
1646135080000|2022-03-01 11:44:40|99.9|99.81|99.92|99.84|99.95|99.87|99.9|99.81|12052
1646135090000|2022-03-01 11:44:50|99.93|99.85|99.93|99.85|99.93|99.86|99.91|99.8|1044
1646135100000|2022-03-01 11:45:00|99.92|99.84|99.93|99.84|99.93|99.86|99.9|99.8|1966
1646135110000|2022-03-01 11:45:10|99.92|99.88|99.91|99.84|99.92|99.88|99.91|99.82|72298
1646135120000|2022-03-01 11:45:20|99.9|99.82|99.88|99.8|99.9|99.82|99.88|99.8|284
1646135130000|2022-03-01 11:45:30|99.89|99.84|99.88|99.84|99.89|99.84|99.88|99.84|4130
1646135140000|2022-03-01 11:45:40|99.89|99.86|99.89|99.8|99.92|99.87|99.89|99.8|9181
1646135150000|2022-03-01 11:45:50|99.91|99.82|99.92|99.88|99.92|99.88|99.91|99.82|1747
1646135160000|2022-03-01 11:46:00|99.89|99.89|99.86|99.8|99.89|99.89|99.86|99.8|22249
1646135170000|2022-03-01 11:46:10|99.84|99.78|99.73|99.64|99.84|99.78|99.71|99.64|165980
1646135180000|2022-03-01 11:46:20|99.72||99.69||99.72||99.69||180
1646135190000|2022-03-01 11:46:30|99.68|99.65|99.73|99.68|99.73|99.68|99.68|99.64|40907
1646135200000|2022-03-01 11:46:40|99.72|99.64|99.67|99.6|99.72|99.64|99.67|99.6|5145
1646135210000|2022-03-01 11:46:50|99.65||99.64||99.65||99.64||14270
1646135220000|2022-03-01 11:47:00|99.66||99.66||99.66||99.64||9963
1646135230000|2022-03-01 11:47:10|99.64|99.57|99.62|99.54|99.66|99.57|99.62|99.54|19944
1646135240000|2022-03-01 11:47:20|99.61|99.53|99.61|99.56|99.61|99.56|99.61|99.53|10
1646135250000|2022-03-01 11:47:30|99.59|99.53|99.58|99.53|99.61|99.54|99.58|99.53|22155
1646135260000|2022-03-01 11:47:40|99.57|99.5|99.53|99.44|99.58|99.5|99.53|99.44|9419
1646135270000|2022-03-01 11:47:50|99.51|99.47|99.58|99.49|99.58|99.55|99.51|99.44|20223
1646135280000|2022-03-01 11:48:00|||||||||1493
1646135290000|2022-03-01 11:48:10|||||||||2490
1646135320000|2022-03-01 11:48:40|99.54|99.48|99.54|99.49|99.54|99.5|99.54|99.48|6122
1646135330000|2022-03-01 11:48:50|99.55|99.48|99.58|99.5|99.58|99.53|99.55|99.48|11248
1646135340000|2022-03-01 11:49:00||99.55||99.51||99.55||99.5|5051
1646135350000|2022-03-01 11:49:10|||||||||1780
1646135360000|2022-03-01 11:49:20|99.57|99.5|99.54|99.46|99.57|99.51|99.51|99.44|3606
1646135370000|2022-03-01 11:49:30|99.53|99.44|99.52|99.49|99.56|99.49|99.43|99.38|44970
1646135380000|2022-03-01 11:49:40|99.51||99.51||99.51||99.51||26600
1646135400000|2022-03-01 11:50:00|99.52|99.44|99.58|99.5|99.58|99.5|99.51|99.4|4915
1646135410000|2022-03-01 11:50:10|99.57|99.48|99.38|99.32|99.57|99.48|99.34|99.32|33742
1646135420000|2022-03-01 11:50:20|99.37||99.37||99.37||99.37||17500
1646135430000|2022-03-01 11:50:30|99.38|99.35|99.42|99.32|99.44|99.35|99.38|99.32|7835
1646135440000|2022-03-01 11:50:40|99.41|99.33|99.43|99.35|99.43|99.35|99.39|99.32|10262
1646135450000|2022-03-01 11:50:50|99.42|99.32|99.49|99.41|99.57|99.5|99.28|99.18|483521
1646135460000|2022-03-01 11:51:00|99.52|99.42|99.51|99.43|99.58|99.49|99.51|99.39|5463
1646135470000|2022-03-01 11:51:10|99.5|99.4|99.43|99.36|99.5|99.41|99.43|99.34|26050
1646135480000|2022-03-01 11:51:20|99.42|99.34|99.37|99.28|99.42|99.34|99.37|99.26|18989
1646135490000|2022-03-01 11:51:30|99.36|99.26|99.34|99.26|99.36|99.27|99.34|99.24|17009
1646135500000|2022-03-01 11:51:40|99.32|99.24|99.31|99.22|99.34|99.25|99.31|99.2|7945
1646135510000|2022-03-01 11:51:50|99.33|99.26|99.41|99.32|99.41|99.32|99.31|99.26|21585
1646135520000|2022-03-01 11:52:00|99.38|99.3|99.35|99.26|99.38|99.3|99.35|99.26|12091
1646135530000|2022-03-01 11:52:10|99.34|99.25|99.35|99.28|99.35|99.28|99.34|99.25|2575
1646135540000|2022-03-01 11:52:20||99.26||99.3||99.3||99.26|40
1646135550000|2022-03-01 11:52:30||99.28||99.26||99.28||99.26|2000
1646135560000|2022-03-01 11:52:40|99.36|99.27|99.27|99.15|99.38|99.31|99.27|99.14|28271
1646135570000|2022-03-01 11:52:50|99.26|99.14|99.34|99.24|99.35|99.25|99.21|99.12|6641
1646135580000|2022-03-01 11:53:00||99.26||99.23||99.26||99.23|9104
1646135590000|2022-03-01 11:53:10|99.33|99.22|99.29|99.2|99.33|99.23|99.29|99.18|25622
1646135610000|2022-03-01 11:53:30|99.3|99.22|99.29|99.2|99.3|99.24|99.29|99.2|2546
1646135620000|2022-03-01 11:53:40|99.23|99.19|99.26|99.18|99.32|99.23|99.23|99.16|18660
1646135630000|2022-03-01 11:53:50|99.25|99.17|99.26|99.18|99.26|99.18|99.22|99.12|26746
1646135640000|2022-03-01 11:54:00|99.25|99.16|99.17|99.1|99.26|99.16|99.17|99.1|6012
1646135650000|2022-03-01 11:54:10|99.18|99.11|99.15|99.06|99.2|99.16|99.15|99.05|20791
1646135660000|2022-03-01 11:54:20|99.13|99.05|99.1|99.02|99.13|99.05|99.1|99.02|9782
1646135670000|2022-03-01 11:54:30|99.12|99.04|99.17|99.08|99.17|99.1|99.12|99.02|12965
1646135680000|2022-03-01 11:54:40|99.16||99.16||99.16||99.16||1094
1646135690000|2022-03-01 11:54:50|99.14|99.06|99.13|99.06|99.14|99.06|99.13|99.06|0
1646135700000|2022-03-01 11:55:00|||||||||8673
1646135710000|2022-03-01 11:55:10|99.12|99.04|99.12|99.05|99.12|99.1|99.11|99.02|7068
1646135720000|2022-03-01 11:55:20|99.11|99.04|99.07|99.01|99.11|99.04|99.07|99.01|3001
1646135730000|2022-03-01 11:55:30|99.06|99|98.97|98.88|99.06|99.01|98.97|98.88|160240
1646135740000|2022-03-01 11:55:40|98.98|98.89|98.98|98.9|98.98|98.91|98.97|98.88|6225
1646135750000|2022-03-01 11:55:50|99|98.93|99.09|98.99|99.1|99.02|99|98.93|8145
1646135760000|2022-03-01 11:56:00|99.1|99.01|99.17|99.08|99.17|99.08|99.1|99|8039
1646135770000|2022-03-01 11:56:10|99.15|99.1|99.17|99.11|99.17|99.11|99.15|99.1|6597
1646135780000|2022-03-01 11:56:20|99.16|99.12|99.16|99.1|99.16|99.12|99.16|99.1|7799
1646135790000|2022-03-01 11:56:30|99.15|99.08|99.15|99.08|99.15|99.09|99.15|99.04|2351
1646135800000|2022-03-01 11:56:40|99.16|99.07|99.14|99.05|99.16|99.07|99.14|99.04|1712
1646135810000|2022-03-01 11:56:50|99.13|99.04|99.13|99.07|99.13|99.07|99.13|99.04|2545
1646135820000|2022-03-01 11:57:00||99.06||99.04||99.06||99.04|15600
1646135830000|2022-03-01 11:57:10|99.14|99.1|99.16|99.06|99.16|99.1|99.14|99.06|3514
1646135840000|2022-03-01 11:57:20|99.17|99.07|99.22|99.13|99.24|99.17|99.17|99.07|16600
1646135850000|2022-03-01 11:57:30||99.14||99.14||99.14||99.14|3032
1646135870000|2022-03-01 11:57:50||99.13||99.17||99.17||99.13|30
1646135880000|2022-03-01 11:58:00|||||||||1260
1646135890000|2022-03-01 11:58:10||99.13||99.13||99.13||99.13|2351
1646135900000|2022-03-01 11:58:20|99.21||99.19||99.21||99.19||20000
1646135910000|2022-03-01 11:58:30|||||||||8273
1646135920000|2022-03-01 11:58:40|||||||||1277
1646135930000|2022-03-01 11:58:50|99.21|99.14|99.27|99.2|99.28|99.24|99.21|99.13|16824
1646135940000|2022-03-01 11:59:00|99.26|99.18|99.22|99.14|99.26|99.2|99.17|99.1|88837
1646135950000|2022-03-01 11:59:10|99.24|99.17|99.26|99.15|99.28|99.2|99.24|99.14|7041
1646135960000|2022-03-01 11:59:20|99.25|99.14|99.25|99.16|99.25|99.19|99.25|99.14|5100
1646135970000|2022-03-01 11:59:30|99.28|99.2|99.27|99.22|99.34|99.25|99.25|99.18|16440
1646135980000|2022-03-01 11:59:40|99.3|99.23|99.42|99.32|99.44|99.35|99.3|99.23|40303
1646135990000|2022-03-01 11:59:50|99.44|99.37|99.47|99.37|99.5|99.4|99.44|99.34|13095
1646136000000|2022-03-01 12:00:00|99.48|99.38|99.52|99.43|99.62|99.5|99.47|99.38|8913
1646136010000|2022-03-01 12:00:10|99.51|99.4|99.47|99.34|99.55|99.42|99.41|99.3|30766
1646136020000|2022-03-01 12:00:20|99.46|99.33|99.42|99.32|99.46|99.34|99.4|99.29|66
1646136030000|2022-03-01 12:00:30|99.45|99.34|99.45|99.36|99.51|99.4|99.45|99.34|7915
1646136040000|2022-03-01 12:00:40|99.43|99.39|99.28|99.18|99.43|99.39|99.28|99.18|23738
1646136050000|2022-03-01 12:00:50|99.25|99.17|99.26|99.18|99.3|99.2|99.25|99.16|5090
1646136060000|2022-03-01 12:01:00|99.29|99.17|99.3|99.19|99.33|99.27|99.29|99.17|9350
1646136070000|2022-03-01 12:01:10|99.29|99.2|99.28|99.21|99.29|99.21|99.28|99.2|30
1646136080000|2022-03-01 12:01:20|||||||||1490
1646136090000|2022-03-01 12:01:30|99.29|99.19|99.27|99.19|99.29|99.22|99.26|99.19|5045
1646136100000|2022-03-01 12:01:40|||||||||21306
1646136110000|2022-03-01 12:01:50|99.26||99.26||99.27||99.26||4159
1646136120000|2022-03-01 12:02:00|99.24|99.18|99.24|99.18|99.24|99.18|99.22|99.18|12596
1646136140000|2022-03-01 12:02:20|99.25|99.21|99.32|99.21|99.33|99.23|99.25|99.18|16615
1646136150000|2022-03-01 12:02:30|99.33|99.25|99.32|99.23|99.33|99.26|99.28|99.18|19966
1646136160000|2022-03-01 12:02:40|99.3||99.3||99.3||99.3||995
1646136170000|2022-03-01 12:02:50|||||||||20041
1646136180000|2022-03-01 12:03:00|99.32|99.24|99.41|99.32|99.45|99.36|99.32|99.24|11640
1646136190000|2022-03-01 12:03:10|99.43|99.34|99.43|99.35|99.45|99.37|99.41|99.34|2904
1646136200000|2022-03-01 12:03:20|99.44|99.36|99.48|99.4|99.49|99.46|99.44|99.36|60095
1646136210000|2022-03-01 12:03:30|99.47||99.46||99.47||99.46||26140
1646136220000|2022-03-01 12:03:40|99.45|99.38|99.43|99.37|99.45|99.38|99.41|99.32|8618
1646136230000|2022-03-01 12:03:50|99.45|99.39|99.45|99.38|99.45|99.39|99.45|99.37|7967
1646136240000|2022-03-01 12:04:00|99.46|99.41|99.56|99.44|99.59|99.48|99.46|99.4|2552
1646136250000|2022-03-01 12:04:10|99.55|99.42|99.43|99.34|99.55|99.44|99.43|99.32|2437
1646136260000|2022-03-01 12:04:20||99.36||99.36||99.36||99.36|0
1646136270000|2022-03-01 12:04:30|99.42|99.34|99.42|99.34|99.42|99.34|99.41|99.34|5162
1646136280000|2022-03-01 12:04:40|99.4|99.32|99.42|99.34|99.49|99.4|99.4|99.32|10308
1646136290000|2022-03-01 12:04:50|99.43|99.36|99.5|99.4|99.52|99.44|99.43|99.35|4858
1646136300000|2022-03-01 12:05:00|99.49|99.41|99.48|99.42|99.49|99.42|99.48|99.4|2913
1646136310000|2022-03-01 12:05:10|99.46|99.4|99.5|99.4|99.52|99.42|99.41|99.34|15097
1646136320000|2022-03-01 12:05:20|99.53|99.41|99.52|99.43|99.53|99.44|99.52|99.41|67
1646136360000|2022-03-01 12:06:00||99.46||99.44||99.46||99.44|495
1646136370000|2022-03-01 12:06:10|99.53|99.49|99.6|99.51|99.6|99.52|99.51|99.42|13437
1646136380000|2022-03-01 12:06:20|||||||||12479
1646136390000|2022-03-01 12:06:30|99.58|99.48|99.51|99.42|99.58|99.48|99.51|99.42|13302
1646136400000|2022-03-01 12:06:40||99.46||99.46||99.46||99.46|4984
1646136410000|2022-03-01 12:06:50|99.49|99.42|99.49|99.41|99.49|99.42|99.49|99.41|227
1646136420000|2022-03-01 12:07:00|99.48|99.46|99.45|99.36|99.48|99.46|99.45|99.36|9541
1646136430000|2022-03-01 12:07:10|99.46|99.39|99.6|99.56|99.6|99.56|99.46|99.39|5384
1646136440000|2022-03-01 12:07:20|99.59|99.52|99.6|99.54|99.6|99.56|99.58|99.5|6142
1646136450000|2022-03-01 12:07:30|99.63|99.55|99.68|99.59|99.69|99.59|99.63|99.55|2715
1646136460000|2022-03-01 12:07:40|99.67|99.58|99.75|99.67|99.76|99.67|99.64|99.58|3074
1646136470000|2022-03-01 12:07:50|99.74|99.66|99.72|99.61|99.78|99.67|99.68|99.58|16411
1646136480000|2022-03-01 12:08:00|99.74|99.62|99.75|99.66|99.77|99.66|99.71|99.62|2099
1646136490000|2022-03-01 12:08:10|||||||||5646
1646136500000|2022-03-01 12:08:20|99.74|99.64|99.69|99.61|99.74|99.64|99.69|99.58|2676
1646136510000|2022-03-01 12:08:30|99.71|99.64|99.69|99.66|99.71|99.66|99.69|99.64|2302
1646136520000|2022-03-01 12:08:40|99.71|99.67|99.78|99.73|99.79|99.74|99.71|99.66|6601
1646136530000|2022-03-01 12:08:50|99.79|99.75|99.84|99.75|99.85|99.75|99.79|99.75|1368
1646136540000|2022-03-01 12:09:00|||||||||2250
1646136550000|2022-03-01 12:09:10|99.82|99.76|99.86|99.82|99.91|99.82|99.82|99.76|6124
1646136560000|2022-03-01 12:09:20|99.92|99.83|99.92|99.86|99.92|99.86|99.84|99.8|26454
1646136570000|2022-03-01 12:09:30|99.9|99.85|99.81|99.72|99.9|99.85|99.81|99.72|13588
1646136580000|2022-03-01 12:09:40|99.8||99.78||99.8||99.78||2482
1646136590000|2022-03-01 12:09:50|99.79||99.8||99.81||99.79||10000
1646136600000|2022-03-01 12:10:00|99.81|99.74|99.86|99.77|99.86|99.79|99.81|99.74|9007
1646136610000|2022-03-01 12:10:10|99.8|99.75|99.82|99.75|99.86|99.75|99.77|99.75|11213
1646136620000|2022-03-01 12:10:20|||||||||1000
1646136630000|2022-03-01 12:10:30|99.79|99.76|99.77|99.72|99.8|99.76|99.74|99.66|9461
1646136640000|2022-03-01 12:10:40|99.76|99.7|99.75|99.7|99.76|99.7|99.75|99.7|1146
1646136650000|2022-03-01 12:10:50|||||||||20867
1646136660000|2022-03-01 12:11:00|99.74|99.68|99.79|99.67|99.79|99.71|99.74|99.66|3411
1646136670000|2022-03-01 12:11:10|99.78|99.68|99.72|99.68|99.79|99.68|99.72|99.68|3022
1646136680000|2022-03-01 12:11:20|99.74|99.67|99.76|99.69|99.79|99.69|99.74|99.67|15181
1646136690000|2022-03-01 12:11:30|99.79|99.71|99.78|99.69|99.8|99.71|99.78|99.69|1467
1646136700000|2022-03-01 12:11:40|99.8|99.71|99.8|99.71|99.81|99.72|99.72|99.64|17449
1646136710000|2022-03-01 12:11:50|99.81|99.72|99.76|99.66|99.82|99.74|99.73|99.64|0
1646136720000|2022-03-01 12:12:00|99.77|99.65|99.67|99.57|99.77|99.69|99.66|99.56|4695
1646136730000|2022-03-01 12:12:10|99.63|99.56|99.56|99.5|99.64|99.56|99.56|99.5|9128
1646136740000|2022-03-01 12:12:20|99.6|99.51|99.6|99.51|99.6|99.51|99.6|99.51|4013
1646136750000|2022-03-01 12:12:30|99.62|99.52|99.62|99.53|99.65|99.55|99.61|99.5|735
1646136760000|2022-03-01 12:12:40|99.63|99.51|99.58|99.51|99.63|99.51|99.57|99.51|5286
1646136770000|2022-03-01 12:12:50|99.61|99.52|99.65|99.56|99.67|99.56|99.6|99.51|8870
1646136780000|2022-03-01 12:13:00|99.66|99.54|99.61|99.53|99.66|99.54|99.61|99.53|50
1646136800000|2022-03-01 12:13:20|99.63|99.52|99.57|99.5|99.63|99.52|99.55|99.5|13250
1646136810000|2022-03-01 12:13:30|99.56|99.48|99.48|99.37|99.56|99.48|99.46|99.36|1826
1646136820000|2022-03-01 12:13:40|99.49|99.38|99.45|99.36|99.5|99.39|99.45|99.36|10824
1646136830000|2022-03-01 12:13:50|||||||||5982
1646136840000|2022-03-01 12:14:00|99.47|99.37|99.44|99.37|99.48|99.37|99.43|99.37|987
1646136850000|2022-03-01 12:14:10|99.48|99.38|99.39|99.33|99.49|99.41|99.39|99.32|19735
1646136860000|2022-03-01 12:14:20|99.38|99.3|99.39|99.3|99.39|99.32|99.35|99.26|679
1646136870000|2022-03-01 12:14:30|99.37|99.31|99.36|99.27|99.39|99.36|99.35|99.26|14076
1646136880000|2022-03-01 12:14:40|99.32|99.26|99.36|99.26|99.36|99.26|99.32|99.26|3005
1646136890000|2022-03-01 12:14:50|99.34|99.27|99.34|99.26|99.34|99.28|99.34|99.26|10364
1646136900000|2022-03-01 12:15:00||99.31||99.3||99.31||99.26|6800
1646136910000|2022-03-01 12:15:10|99.36|99.27|99.35|99.27|99.36|99.3|99.35|99.26|51
1646136920000|2022-03-01 12:15:20|99.36|99.28|99.36|99.26|99.36|99.29|99.36|99.26|2528
1646136930000|2022-03-01 12:15:30|99.33|99.25|99.32|99.24|99.36|99.29|99.31|99.23|7356
1646136940000|2022-03-01 12:15:40|99.3|99.22|99.25|99.17|99.32|99.22|99.25|99.16|3164
1646136950000|2022-03-01 12:15:50|99.24|99.15|99.2|99.14|99.24|99.15|99.2|99.14|3151
1646136960000|2022-03-01 12:16:00|99.18|99.1|99.18|99.09|99.18|99.1|99.18|99.07|2140
1646136970000|2022-03-01 12:16:10|99.19|99.1|99.39|99.3|99.39|99.3|99.19|99.1|9661
1646136980000|2022-03-01 12:16:20|99.36|99.33|99.3|99.19|99.37|99.33|99.24|99.15|24781
1646136990000|2022-03-01 12:16:30|99.27|99.17|99.17|99.11|99.3|99.2|99.17|99.11|28692
1646137010000|2022-03-01 12:16:50|99.18|99.12|99.26|99.15|99.26|99.16|99.18|99.11|2072
1646137020000|2022-03-01 12:17:00|99.25|99.13|99.26|99.16|99.27|99.18|99.17|99.08|1699
1646137030000|2022-03-01 12:17:10|99.27|99.17|99.27|99.16|99.3|99.21|99.24|99.16|32688
1646137040000|2022-03-01 12:17:20|99.28|99.2|99.28|99.2|99.28|99.2|99.28|99.2|0
1646137050000|2022-03-01 12:17:30|99.27||99.27||99.27||99.27||0
1646137060000|2022-03-01 12:17:40|99.26|99.18|99.24|99.14|99.26|99.18|99.24|99.14|3931
1646137070000|2022-03-01 12:17:50|99.23|99.13|99.19|99.08|99.23|99.13|99.17|99.07|613
1646137080000|2022-03-01 12:18:00|99.18|99.07|99.21|99.13|99.26|99.18|99.17|99.07|1710
1646137090000|2022-03-01 12:18:10|99.2|99.11|99.25|99.14|99.26|99.16|99.17|99.06|16625
1646137100000|2022-03-01 12:18:20|99.24|99.15|99.24|99.12|99.24|99.16|99.24|99.12|50
1646137110000|2022-03-01 12:18:30|99.21|99.13|99.2|99.1|99.24|99.13|99.19|99.08|1279
1646137120000|2022-03-01 12:18:40|99.21|99.3|99.22|99.12|99.32|99.3|99.17|99.06|58375
1646137130000|2022-03-01 12:18:50|99.21|99.11|99.2|99.14|99.22|99.14|99.2|99.1|50000
1646137140000|2022-03-01 12:19:00|99.22|99.12|99.19|99.12|99.3|99.18|99.19|99.1|5466
1646137150000|2022-03-01 12:19:10|99.2|99.13|99.22|99.15|99.22|99.15|99.2|99.12|1035
1646137160000|2022-03-01 12:19:20|99.23|99.22|99.16|99.1|99.23|99.22|99.15|99.08|15667
1646137170000|2022-03-01 12:19:30||99.08||99.1||99.1||99.08|1112
1646137180000|2022-03-01 12:19:40|||||||||5052
1646137190000|2022-03-01 12:19:50|||||||||893
1646137200000|2022-03-01 12:20:00|99.12|99.08|99.23|99.18|99.23|99.18|99.12|99.07|10640
1646137210000|2022-03-01 12:20:10|99.21|99.16|99.22|99.12|99.23|99.16|99.21|99.12|6010
1646137220000|2022-03-01 12:20:20|99.23|99.15|99.31|99.21|99.35|99.24|99.23|99.14|41567
1646137230000|2022-03-01 12:20:30|99.28|99.22|99.28|99.2|99.28|99.22|99.26|99.16|3816
1646137240000|2022-03-01 12:20:40|99.32|99.23|99.36|99.26|99.36|99.26|99.28|99.2|10416
1646137250000|2022-03-01 12:20:50|99.38|99.28|99.39|99.3|99.47|99.44|99.38|99.28|15226
1646137260000|2022-03-01 12:21:00|99.4|99.31|99.39|99.31|99.44|99.34|99.33|99.25|5994
1646137270000|2022-03-01 12:21:10||99.32||99.32||99.32||99.31|23861
1646137280000|2022-03-01 12:21:20|99.37|99.34|99.37|99.29|99.37|99.34|99.37|99.29|15650
1646137290000|2022-03-01 12:21:30|99.36|99.26|99.35|99.26|99.36|99.28|99.35|99.26|10010
1646137300000|2022-03-01 12:21:40|99.36|99.28|99.37|99.31|99.37|99.31|99.36|99.28|20068
1646137310000|2022-03-01 12:21:50|99.39|99.28|99.39|99.32|99.44|99.37|99.36|99.28|9051
1646137320000|2022-03-01 12:22:00|||||||||7542
1646137340000|2022-03-01 12:22:20||99.33||99.34||99.37||99.32|3266
1646137350000|2022-03-01 12:22:30|99.43||99.44||99.46||99.43||543
1646137360000|2022-03-01 12:22:40|99.39|99.32|99.39|99.33|99.39|99.33|99.38|99.28|7863
1646137370000|2022-03-01 12:22:50||99.3||99.3||99.3||99.3|2805
1646137380000|2022-03-01 12:23:00||99.32||99.32||99.32||99.32|0
1646137400000|2022-03-01 12:23:20||99.31||99.3||99.33||99.3|10062
1646137410000|2022-03-01 12:23:30||99.31||99.34||99.35||99.31|1498
1646137420000|2022-03-01 12:23:40|99.43|99.35|99.45|99.4|99.5|99.4|99.43|99.35|7157
1646137430000|2022-03-01 12:23:50|99.5|99.41|99.48|99.44|99.51|99.46|99.47|99.4|12940
1646137440000|2022-03-01 12:24:00|99.49|99.42|99.57|99.49|99.57|99.49|99.49|99.42|10187
1646137450000|2022-03-01 12:24:10|99.55|99.5|99.6|99.54|99.65|99.56|99.55|99.5|11802
1646137460000|2022-03-01 12:24:20|99.59|99.52|99.6|99.54|99.6|99.54|99.58|99.51|3428
1646137480000|2022-03-01 12:24:40|99.62|99.57|99.67|99.59|99.72|99.65|99.6|99.55|9053
1646137490000|2022-03-01 12:24:50|99.66|99.61|99.61|99.56|99.66|99.62|99.59|99.49|57943
1646137500000|2022-03-01 12:25:00|99.6|99.57|99.62|99.53|99.64|99.57|99.58|99.53|17865
1646137510000|2022-03-01 12:25:10|99.61||99.61||99.61||99.61||290
1646137520000|2022-03-01 12:25:20|||||||||4025
1646137530000|2022-03-01 12:25:30|99.62|99.55|99.62|99.53|99.62|99.55|99.62|99.53|102
1646137540000|2022-03-01 12:25:40||99.52||99.55||99.55||99.52|0
1646137550000|2022-03-01 12:25:50|99.64|99.58|99.65|99.59|99.69|99.6|99.64|99.55|2400
1646137560000|2022-03-01 12:26:00|99.64|99.54|99.63|99.54|99.65|99.54|99.63|99.53|1238
1646137570000|2022-03-01 12:26:10|99.62|99.53|99.54|99.44|99.63|99.53|99.53|99.44|1703
1646137580000|2022-03-01 12:26:20|99.51|99.45|99.54|99.45|99.54|99.45|99.51|99.45|52
1646137590000|2022-03-01 12:26:30|99.52|99.46|99.57|99.48|99.57|99.48|99.52|99.46|2108
1646137600000|2022-03-01 12:26:40||99.5||99.5||99.52||99.5|1481
1646137610000|2022-03-01 12:26:50|99.56|99.52|99.57|99.48|99.57|99.52|99.54|99.44|571
1646137620000|2022-03-01 12:27:00|99.54|99.46|99.5|99.45|99.56|99.46|99.49|99.44|3140
1646137630000|2022-03-01 12:27:10|||||||||2000
1646137640000|2022-03-01 12:27:20|||||||||11014
1646137650000|2022-03-01 12:27:30||99.46||99.45||99.48||99.45|5300
1646137670000|2022-03-01 12:27:50||99.46||99.46||99.46||99.46|5175
1646137680000|2022-03-01 12:28:00|||||||||7988
1646137690000|2022-03-01 12:28:10|99.54|99.45|99.53|99.48|99.54|99.49|99.52|99.45|7170
1646137700000|2022-03-01 12:28:20|99.54||99.54||99.54||99.54||49
1646137710000|2022-03-01 12:28:30|99.57|99.49|99.57|99.51|99.57|99.51|99.57|99.48|1359
1646137720000|2022-03-01 12:28:40|99.56|99.5|99.56|99.48|99.56|99.51|99.56|99.46|3427
1646137730000|2022-03-01 12:28:50|99.57|99.49|99.57|99.5|99.57|99.52|99.57|99.48|3099
1646137740000|2022-03-01 12:29:00|99.53|99.48|99.57|99.52|99.57|99.52|99.51|99.44|2754
1646137750000|2022-03-01 12:29:10|99.62|99.5|99.64|99.57|99.67|99.57|99.61|99.5|3339
1646137760000|2022-03-01 12:29:20|99.65|99.58|99.64|99.57|99.65|99.58|99.62|99.57|14969
1646137780000|2022-03-01 12:29:40||99.58||99.57||99.58||99.57|1083
1646137790000|2022-03-01 12:29:50|99.63|99.58|99.62|99.56|99.63|99.58|99.62|99.54|5204
1646137800000|2022-03-01 12:30:00|99.61|99.53|99.6|99.56|99.61|99.56|99.59|99.52|1400
1646137810000|2022-03-01 12:30:10|99.57|99.52|99.53|99.44|99.6|99.52|99.53|99.44|7709
1646137820000|2022-03-01 12:30:20|99.52||99.52||99.52||99.52||0
1646137830000|2022-03-01 12:30:30|99.51|99.45|99.5|99.44|99.51|99.45|99.5|99.44|10990
1646137840000|2022-03-01 12:30:40|99.51|99.46|99.61|99.55|99.61|99.58|99.5|99.44|207433
1646137860000|2022-03-01 12:31:00|99.64|99.56|99.69|99.63|99.72|99.63|99.64|99.56|4695
1646137880000|2022-03-01 12:31:20|99.68|99.6|99.71|99.62|99.73|99.66|99.68|99.6|5913
1646137890000|2022-03-01 12:31:30|99.73|99.63|99.74|99.67|99.81|99.7|99.73|99.63|5706
1646137900000|2022-03-01 12:31:40|||||||||495
1646137910000|2022-03-01 12:31:50|99.75|99.68|99.74|99.68|99.75|99.69|99.74|99.68|778
1646137920000|2022-03-01 12:32:00||99.69||99.7||99.7||99.69|1021
1646137940000|2022-03-01 12:32:20|99.75|99.71|99.68|99.6|99.76|99.71|99.68|99.58|10960
1646137950000|2022-03-01 12:32:30|99.67|99.58|99.65|99.58|99.67|99.58|99.65|99.56|0
1646137960000|2022-03-01 12:32:40|||||||||992
1646137970000|2022-03-01 12:32:50|99.63||99.63||99.63||99.63||5098
1646137980000|2022-03-01 12:33:00|99.62|99.56|99.62|99.56|99.62|99.56|99.62|99.54|4587
1646137990000|2022-03-01 12:33:10|99.61|99.58|99.52|99.48|99.61|99.58|99.52|99.48|4331
1646138000000|2022-03-01 12:33:20|99.53|99.51|99.54|99.48|99.54|99.51|99.53|99.48|1490
1646138010000|2022-03-01 12:33:30|99.55|99.5|99.59|99.54|99.74|99.62|99.55|99.5|53415
1646138020000|2022-03-01 12:33:40|99.6||99.61||99.61||99.6||4987
1646138030000|2022-03-01 12:33:50|99.63|99.56|99.65|99.58|99.74|99.64|99.63|99.54|14011
1646138040000|2022-03-01 12:34:00|99.64|99.61|99.6|99.54|99.64|99.61|99.6|99.54|5260
1646138050000|2022-03-01 12:34:10|99.59|99.52|99.53|99.48|99.59|99.52|99.53|99.48|2094
1646138060000|2022-03-01 12:34:20|99.57|99.5|99.57|99.48|99.6|99.5|99.55|99.48|2585
1646138070000|2022-03-01 12:34:30|99.56|99.45|99.51|99.42|99.56|99.45|99.5|99.4|5441
1646138080000|2022-03-01 12:34:40||99.43||99.43||99.45||99.42|5000
1646138090000|2022-03-01 12:34:50|99.49|99.44|99.5|99.44|99.51|99.44|99.49|99.4|29842
1646138100000|2022-03-01 12:35:00|99.48|99.42|99.51|99.44|99.61|99.6|99.48|99.4|43120
1646138110000|2022-03-01 12:35:10|99.55|99.45|99.6|99.52|99.64|99.54|99.55|99.44|1847
1646138120000|2022-03-01 12:35:20|99.59|99.5|99.51|99.43|99.59|99.5|99.48|99.38|5919
1646138130000|2022-03-01 12:35:30|99.52|99.44|99.45|99.38|99.54|99.48|99.45|99.34|1492
1646138140000|2022-03-01 12:35:40|99.44|99.35|99.36|99.28|99.44|99.35|99.36|99.27|6009
1646138150000|2022-03-01 12:35:50|||||||||215
1646138160000|2022-03-01 12:36:00|99.34|99.27|99.41|99.3|99.42|99.33|99.34|99.24|5703
1646138170000|2022-03-01 12:36:10|99.42|99.33|99.41|99.35|99.48|99.37|99.41|99.32|22020
1646138180000|2022-03-01 12:36:20|99.4|99.34|99.31|99.22|99.4|99.34|99.31|99.22|16348
1646138190000|2022-03-01 12:36:30|99.33|99.24|99.34|99.25|99.34|99.29|99.3|99.2|8786
1646138200000|2022-03-01 12:36:40|99.33|99.23|99.29|99.23|99.34|99.23|99.29|99.23|2074
1646138210000|2022-03-01 12:36:50|99.32||99.32||99.33||99.32||80
1646138220000|2022-03-01 12:37:00|99.31|99.2|99.19|99.09|99.31|99.22|99.14|99.09|32787
1646138230000|2022-03-01 12:37:10|99.18|99.07|99.14|99.07|99.18|99.07|99.14|99.07|2020
1646138240000|2022-03-01 12:37:20|99.15|99.06|99.19|99.07|99.19|99.07|99.09|99.05|11913
1646138250000|2022-03-01 12:37:30|99.18||99.14||99.19||99.14||102
1646138260000|2022-03-01 12:37:40|99.19|99.08|99.21|99.13|99.28|99.18|99.15|99.08|3716
1646138270000|2022-03-01 12:37:50||99.14||99.14||99.14||99.14|10028
1646138280000|2022-03-01 12:38:00|99.24|99.12|99.28|99.21|99.34|99.24|99.19|99.12|7922
1646138290000|2022-03-01 12:38:10|99.3|99.22|99.29|99.21|99.34|99.23|99.27|99.21|2790
1646138300000|2022-03-01 12:38:20|99.25|99.2|99.3|99.21|99.3|99.22|99.25|99.16|6303
1646138310000|2022-03-01 12:38:30|99.26|99.19|99.26|99.18|99.26|99.19|99.26|99.18|20034
1646138320000|2022-03-01 12:38:40|99.3|99.19|99.33|99.27|99.33|99.27|99.3|99.19|6110
1646138330000|2022-03-01 12:38:50|99.32|99.28|99.33|99.28|99.33|99.28|99.32|99.23|0
1646138340000|2022-03-01 12:39:00|99.31|99.24|99.32|99.28|99.32|99.28|99.31|99.22|4067
1646138350000|2022-03-01 12:39:10|99.31|99.25|99.33|99.28|99.33|99.29|99.31|99.25|4749
1646138360000|2022-03-01 12:39:20|99.32|99.27|99.39|99.29|99.4|99.33|99.32|99.27|52030
1646138370000|2022-03-01 12:39:30||99.3||99.3||99.3||99.3|3932
1646138380000|2022-03-01 12:39:40|99.41|99.31|99.46|99.36|99.47|99.36|99.41|99.31|5508
1646138390000|2022-03-01 12:39:50|99.45|99.34|99.4|99.36|99.46|99.36|99.4|99.3|12119
1646138400000|2022-03-01 12:40:00|99.38|99.32|99.4|99.36|99.4|99.36|99.36|99.28|19386
1646138410000|2022-03-01 12:40:10|99.44|99.32|99.44|99.34|99.46|99.37|99.42|99.31|11238
1646138420000|2022-03-01 12:40:20|99.45|99.36|99.46|99.38|99.54|99.5|99.43|99.34|55323
1646138430000|2022-03-01 12:40:30|99.45|99.36|99.38|99.29|99.45|99.36|99.37|99.28|24775
1646138440000|2022-03-01 12:40:40|99.37||99.37||99.37||99.37||0
1646138450000|2022-03-01 12:40:50|||||||||1486
1646138460000|2022-03-01 12:41:00|||||||||4997
1646138470000|2022-03-01 12:41:10|99.38|99.3|99.38|99.32|99.38|99.32|99.38|99.28|7387
1646138480000|2022-03-01 12:41:20|99.37|99.3|99.34|99.26|99.37|99.3|99.34|99.24|1181
1646138490000|2022-03-01 12:41:30|99.33|99.24|99.2|99.13|99.33|99.24|99.2|99.12|23365
1646138500000|2022-03-01 12:41:40|99.23|99.14|99.2|99.11|99.26|99.16|99.16|99.11|5643
1646138510000|2022-03-01 12:41:50|99.19|99.13|99.19|99.13|99.19|99.13|99.19|99.11|7791
1646138520000|2022-03-01 12:42:00|99.2|99.12|99.22|99.12|99.25|99.17|99.2|99.11|1158
1646138530000|2022-03-01 12:42:10|99.19|99.13|99.19|99.12|99.19|99.13|99.19|99.11|0
1646138540000|2022-03-01 12:42:20|||||||||1500
1646138550000|2022-03-01 12:42:30|99.22|99.2|99.19|99.13|99.24|99.2|99.19|99.12|41713
1646138560000|2022-03-01 12:42:40|99.23|99.14|99.24|99.16|99.24|99.16|99.23|99.14|190
1646138570000|2022-03-01 12:42:50|99.26|99.14|99.19|99.13|99.26|99.14|99.19|99.13|1823
1646138580000|2022-03-01 12:43:00|99.21|99.12|99.17|99.1|99.21|99.12|99.15|99.1|5301
1646138590000|2022-03-01 12:43:10|99.14|99.07|99.14|99.07|99.14|99.07|99.12|99.02|8051
1646138600000|2022-03-01 12:43:20|99.13|99.02|99.08|99.03|99.13|99.03|99.08|99|205
1646138610000|2022-03-01 12:43:30|||||||||4001
1646138620000|2022-03-01 12:43:40|99.06|99.02|98.94|98.87|99.06|99.02|98.94|98.87|96288
1646138630000|2022-03-01 12:43:50|98.93|98.89|99.03|98.93|99.08|99.01|98.93|98.87|69465
1646138640000|2022-03-01 12:44:00|99.02|98.95|99.03|98.97|99.03|98.97|99.02|98.92|17900
1646138650000|2022-03-01 12:44:10|99.02|98.98|99.02|98.93|99.06|98.98|98.98|98.89|17939
1646138660000|2022-03-01 12:44:20|99.01|98.92|99.07|98.95|99.08|98.95|98.98|98.91|68991
1646138670000|2022-03-01 12:44:30|99.03|98.99|99.03|98.99|99.03|98.99|99.02|98.99|61
1646138680000|2022-03-01 12:44:40|99.04|99.02|99.06|98.96|99.08|99.02|99.04|98.95|3468
1646138690000|2022-03-01 12:44:50|99.01|98.94|99.02|98.93|99.02|98.94|99.01|98.93|2000
1646138700000|2022-03-01 12:45:00|99.03|98.91|98.98|98.9|99.03|98.91|98.96|98.9|1339
1646138710000|2022-03-01 12:45:10|98.97|98.87|98.84|98.8|98.97|98.87|98.78|98.68|139191
1646138720000|2022-03-01 12:45:20|98.82|98.75|98.84|98.76|98.84|98.77|98.79|98.69|4277
1646138730000|2022-03-01 12:45:30|98.83||98.83||98.83||98.83||60
1646138740000|2022-03-01 12:45:40|98.84|98.77|98.91|98.8|98.91|98.8|98.84|98.74|48591
1646138750000|2022-03-01 12:45:50|98.89|98.81|98.86|98.77|98.89|98.83|98.86|98.77|17748
1646138760000|2022-03-01 12:46:00|98.88|98.79|98.87|98.83|98.89|98.84|98.86|98.77|6256
1646138770000|2022-03-01 12:46:10|98.88|98.84|98.93|98.84|98.93|98.85|98.88|98.83|21775
1646138780000|2022-03-01 12:46:20|98.91|98.83|98.87|98.77|98.93|98.83|98.86|98.77|428
1646138790000|2022-03-01 12:46:30|||||||||5000
1646138800000|2022-03-01 12:46:40|98.85|98.75|98.79|98.7|98.85|98.75|98.77|98.66|19484
1646138810000|2022-03-01 12:46:50|98.8|98.71|98.85|98.73|98.88|98.76|98.8|98.71|18477
1646138820000|2022-03-01 12:47:00|98.87|98.78|98.8|98.75|98.89|98.78|98.8|98.75|2113
1646138830000|2022-03-01 12:47:10|98.79||98.79||98.79||98.79||5000
1646138840000|2022-03-01 12:47:20|98.78|98.7|98.76|98.65|98.78|98.7|98.71|98.62|16979
1646138850000|2022-03-01 12:47:30|98.71|98.62|98.7|98.63|98.71|98.63|98.7|98.61|4015
1646138870000|2022-03-01 12:47:50|98.69|98.61|98.67|98.63|98.69|98.63|98.66|98.6|3559
1646138880000|2022-03-01 12:48:00|98.69|98.64|98.73|98.66|98.76|98.66|98.69|98.64|14009
1646138890000|2022-03-01 12:48:10|98.72|98.63|98.75|98.66|98.75|98.66|98.72|98.63|3809
1646138900000|2022-03-01 12:48:20|98.72|98.63|98.72|98.67|98.72|98.67|98.72|98.63|9550
1646138910000|2022-03-01 12:48:30||98.63||98.69||98.69||98.62|4954
1646138920000|2022-03-01 12:48:40||98.64||98.67||98.67||98.62|15185
1646138930000|2022-03-01 12:48:50|98.73|98.69|98.81|98.71|98.81|98.74|98.73|98.69|13361
1646138940000|2022-03-01 12:49:00|98.84|98.8|98.84|98.75|98.84|98.8|98.84|98.7|18936
1646138950000|2022-03-01 12:49:10|98.82|98.82|98.86|98.75|98.86|98.82|98.82|98.75|12823
1646138960000|2022-03-01 12:49:20|98.85|98.76|98.85|98.76|98.86|98.79|98.83|98.71|2296
1646138970000|2022-03-01 12:49:30|||||||||406
1646138980000|2022-03-01 12:49:40|98.81|98.71|98.85|98.76|98.85|98.76|98.79|98.7|1601
1646138990000|2022-03-01 12:49:50|98.8|98.72|98.79|98.73|98.85|98.75|98.79|98.7|23321
1646139000000|2022-03-01 12:50:00|98.8|98.7|98.76|98.69|98.83|98.82|98.76|98.69|38856
1646139010000|2022-03-01 12:50:10|98.77|98.72|98.78|98.71|98.84|98.75|98.77|98.69|15809
1646139050000|2022-03-01 12:50:50|98.76|98.7|98.74|98.7|98.76|98.7|98.74|98.7|28891
1646139060000|2022-03-01 12:51:00|98.76|98.71|98.76|98.7|98.77|98.71|98.74|98.7|535
1646139070000|2022-03-01 12:51:10|98.77||98.73||98.77||98.73||901
1646139080000|2022-03-01 12:51:20|98.74|98.72|98.79|98.72|98.79|98.74|98.74|98.7|21467
1646139090000|2022-03-01 12:51:30|98.82|98.7|98.78|98.72|98.83|98.75|98.77|98.7|6305
1646139100000|2022-03-01 12:51:40||98.7||98.71||98.74||98.7|5031
1646139110000|2022-03-01 12:51:50|98.77|98.74|98.76|98.7|98.77|98.74|98.76|98.7|1692
1646139120000|2022-03-01 12:52:00|98.74|98.69|98.67|98.6|98.74|98.69|98.67|98.6|40363
1646139130000|2022-03-01 12:52:10|||||||||500
1646139140000|2022-03-01 12:52:20|98.66|98.57|98.59|98.56|98.66|98.57|98.59|98.54|38879
1646139150000|2022-03-01 12:52:30|98.6|98.58|98.68|98.62|98.74|98.65|98.6|98.56|5029
1646139160000|2022-03-01 12:52:40|98.72|98.64|98.71|98.66|98.74|98.66|98.68|98.64|12571
1646139170000|2022-03-01 12:52:50|98.7|98.62|98.69|98.62|98.7|98.63|98.69|98.6|4911
1646139180000|2022-03-01 12:53:00|98.71|98.63|98.66|98.58|98.71|98.64|98.64|98.58|17259
1646139190000|2022-03-01 12:53:10|98.67|98.6|98.63|98.54|98.74|98.68|98.63|98.54|12000
1646139200000|2022-03-01 12:53:20|||||||||18058
1646139210000|2022-03-01 12:53:30|98.62||98.61||98.62||98.61||2104
1646139220000|2022-03-01 12:53:40|||||||||2000
1646139230000|2022-03-01 12:53:50|||||||||2517
1646139240000|2022-03-01 12:54:00||98.55||98.55||98.55||98.55|1510
1646139250000|2022-03-01 12:54:10|||||||||2500
1646139260000|2022-03-01 12:54:20|98.6||98.6||98.6||98.6||2894
1646139270000|2022-03-01 12:54:30|98.59||98.6||98.6||98.59||2
1646139280000|2022-03-01 12:54:40|||||||||997
1646139290000|2022-03-01 12:54:50|98.61|98.56|98.59|98.54|98.63|98.56|98.59|98.54|8007
1646139300000|2022-03-01 12:55:00|98.63|98.55|98.75|98.64|98.76|98.64|98.63|98.55|48480
1646139310000|2022-03-01 12:55:10|98.76|98.66|98.75|98.67|98.76|98.67|98.75|98.66|3596
1646139320000|2022-03-01 12:55:20|98.76|98.66|98.77|98.68|98.77|98.72|98.74|98.66|11377
1646139330000|2022-03-01 12:55:30|98.78|98.7|98.79|98.7|98.8|98.7|98.78|98.68|2166
1646139340000|2022-03-01 12:55:40|98.8|98.71|98.8|98.7|98.8|98.75|98.79|98.7|1102
1646139350000|2022-03-01 12:55:50||98.71||98.7||98.71||98.7|2050
1646139360000|2022-03-01 12:56:00||98.72||98.72||98.72||98.72|5132
1646139370000|2022-03-01 12:56:10|98.79|98.7|98.74|98.66|98.79|98.7|98.74|98.64|885
1646139380000|2022-03-01 12:56:20||98.7||98.66||98.7||98.64|5268
1646139400000|2022-03-01 12:56:40|98.72|98.64|98.69|98.62|98.72|98.64|98.69|98.62|8631
1646139410000|2022-03-01 12:56:50|98.73|98.65|98.77|98.66|98.77|98.68|98.73|98.65|289
1646139420000|2022-03-01 12:57:00|98.76|98.64|98.74|98.64|98.76|98.64|98.71|98.64|11003
1646139430000|2022-03-01 12:57:10|98.75|98.8|98.72|98.66|98.81|98.8|98.72|98.64|51530
1646139450000|2022-03-01 12:57:30|98.71|98.64|98.66|98.6|98.71|98.64|98.66|98.6|18922
1646139460000|2022-03-01 12:57:40|98.7|98.62|98.73|98.62|98.74|98.64|98.7|98.62|4016
1646139470000|2022-03-01 12:57:50|98.72|98.6|98.75|98.64|98.75|98.65|98.66|98.6|9529
1646139480000|2022-03-01 12:58:00|98.76|98.67|98.8|98.7|98.8|98.7|98.75|98.65|1043
1646139490000|2022-03-01 12:58:10|98.81|98.71|98.84|98.77|98.84|98.77|98.81|98.7|30301
1646139500000|2022-03-01 12:58:20|98.86|98.76|98.85|98.78|98.86|98.82|98.85|98.76|3236
1646139530000|2022-03-01 12:58:50|98.83|98.76|98.85|98.78|98.85|98.82|98.82|98.74|10166
1646139550000|2022-03-01 12:59:10|||||||||642
1646139560000|2022-03-01 12:59:20|98.9|98.83|98.9|98.83|98.93|98.83|98.9|98.83|41579
1646139570000|2022-03-01 12:59:30|||||||||2908
1646139580000|2022-03-01 12:59:40||98.85||98.83||98.85||98.83|305
1646139590000|2022-03-01 12:59:50||98.85||98.85||98.85||98.85|3202
1646139600000|2022-03-01 13:00:00|||||||||10000
1646139620000|2022-03-01 13:00:20|98.89|98.83|98.9|98.83|98.9|98.83|98.89|98.83|5289
1646139630000|2022-03-01 13:00:30|98.92|98.9|98.91|98.8|98.93|98.9|98.88|98.8|15264
1646139640000|2022-03-01 13:00:40|98.9|98.82|98.9|98.82|98.9|98.85|98.9|98.82|1688
1646139650000|2022-03-01 13:00:50|98.93|98.86|98.93|98.87|98.93|98.89|98.9|98.82|42604
1646139660000|2022-03-01 13:01:00|98.92|98.84|98.85|98.76|98.92|98.84|98.85|98.76|3541
1646139670000|2022-03-01 13:01:10|98.86|98.78|98.9|98.83|98.92|98.83|98.86|98.78|50
1646139680000|2022-03-01 13:01:20|98.92|98.84|98.93|98.83|98.96|98.88|98.89|98.83|3776
1646139690000|2022-03-01 13:01:30|98.92|98.85|98.92|98.84|98.92|98.85|98.92|98.84|10247
1646139700000|2022-03-01 13:01:40|98.91|98.86|98.92|98.85|98.92|98.86|98.91|98.84|1
1646139710000|2022-03-01 13:01:50|98.91|98.84|98.91|98.84|98.91|98.84|98.91|98.84|12035
1646139720000|2022-03-01 13:02:00|||||||||995
1646139730000|2022-03-01 13:02:10|98.92|98.85|98.89|98.84|98.93|98.88|98.89|98.84|7259
1646139740000|2022-03-01 13:02:20|||||||||1011
1646139750000|2022-03-01 13:02:30|98.88|98.83|98.73|98.66|98.88|98.83|98.73|98.66|10946
1646139760000|2022-03-01 13:02:40|98.72|98.64|98.67|98.6|98.74|98.71|98.67|98.6|12842
1646139770000|2022-03-01 13:02:50|98.64||98.67||98.67||98.64||600
1646139780000|2022-03-01 13:03:00|||||||||996
1646139790000|2022-03-01 13:03:10|98.68|98.63|98.68|98.6|98.68|98.63|98.68|98.6|14140
1646139800000|2022-03-01 13:03:20|98.69|98.61|98.79|98.69|98.8|98.69|98.69|98.61|20149
1646139810000|2022-03-01 13:03:30|98.8|98.7|98.84|98.75|98.85|98.78|98.8|98.7|2000
1646139820000|2022-03-01 13:03:40|98.81|98.74|98.71|98.63|98.81|98.74|98.71|98.62|5841
1646139830000|2022-03-01 13:03:50|98.74|98.64|98.73|98.64|98.74|98.68|98.73|98.63|12607
1646139840000|2022-03-01 13:04:00|98.7|98.62|98.73|98.63|98.73|98.64|98.7|98.62|15222
1646139850000|2022-03-01 13:04:10|98.74|98.67|98.73|98.63|98.76|98.67|98.72|98.62|31566
1646139860000|2022-03-01 13:04:20|98.74|98.64|98.72|98.63|98.76|98.65|98.71|98.62|22651
1646139870000|2022-03-01 13:04:30||98.62||98.62||98.62||98.62|463
1646139880000|2022-03-01 13:04:40||98.63||98.64||98.64||98.63|3902
1646139890000|2022-03-01 13:04:50|98.75|98.62|98.72|98.62|98.75|98.62|98.72|98.62|2853
1646139900000|2022-03-01 13:05:00|98.69|98.6|98.71|98.63|98.72|98.63|98.69|98.6|5000
1646139910000|2022-03-01 13:05:10|98.69|98.62|98.69|98.6|98.69|98.62|98.69|98.6|3000
1646139920000|2022-03-01 13:05:20|98.68|98.58|98.63|98.59|98.68|98.59|98.57|98.54|27659
1646139930000|2022-03-01 13:05:30|98.66|98.6|98.65|98.59|98.66|98.6|98.65|98.59|1330
1646139940000|2022-03-01 13:05:40||98.62||98.59||98.62||98.59|4000
1646139950000|2022-03-01 13:05:50|98.64|98.6|98.64|98.6|98.64|98.6|98.64|98.6|1000
1646139960000|2022-03-01 13:06:00|98.63|98.59|98.62|98.56|98.64|98.59|98.6|98.54|4011
1646139970000|2022-03-01 13:06:10|98.61|98.54|98.47|98.36|98.63|98.58|98.39|98.3|131426
1646139980000|2022-03-01 13:06:20|98.46|98.37|98.48|98.38|98.48|98.38|98.42|98.34|3856
1646139990000|2022-03-01 13:06:30|98.47|98.35|98.46|98.35|98.48|98.42|98.37|98.3|63815
1646140000000|2022-03-01 13:06:40|98.45|98.38|98.46|98.36|98.48|98.39|98.42|98.34|14177
1646140010000|2022-03-01 13:06:50|98.42|98.33|98.43|98.36|98.43|98.36|98.39|98.3|5003
1646140020000|2022-03-01 13:07:00|98.4|98.33|98.43|98.35|98.43|98.35|98.4|98.32|6889
1646140030000|2022-03-01 13:07:10|||||||||1999
1646140040000|2022-03-01 13:07:20|98.48|98.36|98.56|98.46|98.56|98.49|98.48|98.33|24087
1646140050000|2022-03-01 13:07:30||98.48||98.48||98.48||98.48|1002
1646140060000|2022-03-01 13:07:40|98.55||98.56||98.56||98.55||12090
1646140070000|2022-03-01 13:07:50|98.5|98.46|98.54|98.46|98.56|98.48|98.5|98.46|19019
1646140080000|2022-03-01 13:08:00|98.5|98.43|98.58|98.48|98.58|98.51|98.48|98.39|5637
1646140090000|2022-03-01 13:08:10|98.57|98.5|98.59|98.5|98.6|98.5|98.57|98.5|8145
1646140100000|2022-03-01 13:08:20|98.57|98.53|98.57|98.53|98.57|98.54|98.57|98.5|2076
1646140110000|2022-03-01 13:08:30|98.59|98.54|98.6|98.58|98.66|98.58|98.59|98.54|850
1646140120000|2022-03-01 13:08:40|98.59|98.57|98.6|98.55|98.6|98.58|98.57|98.48|20008
1646140130000|2022-03-01 13:08:50|98.62|98.57|98.61|98.56|98.66|98.62|98.61|98.56|15615
1646140140000|2022-03-01 13:09:00|98.65|98.59|98.67|98.61|98.68|98.61|98.62|98.52|11097
1646140150000|2022-03-01 13:09:10|98.66|98.55|98.65|98.61|98.66|98.61|98.56|98.49|9312
1646140160000|2022-03-01 13:09:20|98.68|98.62|98.89|98.83|98.91|98.84|98.65|98.61|54540
1646140170000|2022-03-01 13:09:30|98.88|98.85|98.84|98.75|98.89|98.85|98.83|98.71|9314
1646140180000|2022-03-01 13:09:40|98.85|98.76|98.87|98.77|98.87|98.77|98.8|98.69|115
1646140190000|2022-03-01 13:09:50|98.86|98.75|98.7|98.64|98.86|98.75|98.67|98.55|15363
1646140200000|2022-03-01 13:10:00|98.69|98.61|98.67|98.59|98.72|98.66|98.67|98.55|10701
1646140210000|2022-03-01 13:10:10|98.66|98.6|98.65|98.57|98.67|98.6|98.65|98.57|14774
1646140220000|2022-03-01 13:10:20|98.64|98.58|98.65|98.58|98.67|98.61|98.64|98.57|7339
1646140230000|2022-03-01 13:10:30||98.59||98.6||98.6||98.59|0
1646140240000|2022-03-01 13:10:40|98.64|98.59|98.65|98.62|98.66|98.62|98.64|98.57|5988
1646140250000|2022-03-01 13:10:50|98.64|98.6|98.64|98.58|98.64|98.62|98.64|98.57|21195
1646140260000|2022-03-01 13:11:00|98.63|98.57|98.63|98.58|98.64|98.58|98.63|98.57|1800
1646140270000|2022-03-01 13:11:10|98.62|98.57|98.63|98.57|98.63|98.57|98.62|98.57|11000
1646140280000|2022-03-01 13:11:20|98.6|98.58|98.65|98.6|98.74|98.63|98.6|98.57|17061
1646140290000|2022-03-01 13:11:30|98.67|98.57|98.62|98.53|98.73|98.63|98.62|98.53|6696
1646140300000|2022-03-01 13:11:40|98.66|98.55|98.68|98.58|98.7|98.58|98.66|98.55|2044
1646140310000|2022-03-01 13:11:50|98.65||98.65||98.65||98.65||60
1646140320000|2022-03-01 13:12:00|98.68|98.6|98.71|98.62|98.71|98.62|98.68|98.6|5480
1646140330000|2022-03-01 13:12:10|98.68|98.63|98.86|98.75|98.86|98.77|98.68|98.63|11742
1646140340000|2022-03-01 13:12:20|98.85|98.76|98.86|98.76|98.86|98.77|98.83|98.75|25
1646140350000|2022-03-01 13:12:30|98.85|98.78|98.86|98.77|98.86|98.81|98.77|98.67|6807
1646140360000|2022-03-01 13:12:40|98.84|98.84|98.81|98.73|98.84|98.84|98.81|98.73|40015
1646140370000|2022-03-01 13:12:50||98.74||98.74||98.74||98.74|4050
1646140380000|2022-03-01 13:13:00||98.75||98.74||98.76||98.74|0
1646140390000|2022-03-01 13:13:10|98.8|98.77|98.8|98.76|98.8|98.77|98.8|98.74|5896
1646140410000|2022-03-01 13:13:30|98.79|98.74|98.79|98.73|98.79|98.76|98.79|98.72|38132
1646140420000|2022-03-01 13:13:40|98.8|98.82|98.78|98.69|98.83|98.82|98.78|98.69|58769
1646140430000|2022-03-01 13:13:50|98.74|98.7|98.69|98.63|98.76|98.7|98.69|98.63|8221
1646140440000|2022-03-01 13:14:00|98.71|98.65|98.75|98.68|98.75|98.7|98.71|98.65|47704
1646140450000|2022-03-01 13:14:10|98.78|98.69|98.77|98.68|98.8|98.72|98.77|98.68|3624
1646140460000|2022-03-01 13:14:20|98.78|98.66|98.74|98.65|98.78|98.67|98.73|98.63|1129
1646140470000|2022-03-01 13:14:30||98.66||98.69||98.69||98.66|0
1646140480000|2022-03-01 13:14:40|98.73|98.7|98.71|98.66|98.74|98.7|98.71|98.63|3088
1646140490000|2022-03-01 13:14:50|98.73|98.67|98.71|98.67|98.73|98.67|98.71|98.66|2090
1646140500000|2022-03-01 13:15:00|98.73|98.68|98.76|98.68|98.78|98.71|98.72|98.63|34808
1646140510000|2022-03-01 13:15:10||98.69||98.7||98.7||98.69|7038
1646140520000|2022-03-01 13:15:20|||||||||1000
1646140530000|2022-03-01 13:15:30|98.75|98.69|98.75|98.7|98.75|98.7|98.75|98.68|4390
1646140540000|2022-03-01 13:15:40|98.76|98.72|98.73|98.67|98.76|98.72|98.73|98.65|6667
1646140550000|2022-03-01 13:15:50|98.74|98.68|98.78|98.7|98.78|98.71|98.74|98.68|4158
1646140560000|2022-03-01 13:16:00|98.75|98.68|98.66|98.62|98.75|98.68|98.66|98.62|17852
1646140570000|2022-03-01 13:16:10|98.68||98.66||98.68||98.66||21
1646140580000|2022-03-01 13:16:20|98.67||98.66||98.67||98.66||7080
1646140590000|2022-03-01 13:16:30|98.67|98.64|98.66|98.62|98.69|98.64|98.66|98.62|34880
1646140600000|2022-03-01 13:16:40|98.65|98.63|98.69|98.61|98.69|98.65|98.65|98.6|4450
1646140610000|2022-03-01 13:16:50||98.64||98.61||98.64||98.61|1371
1646140620000|2022-03-01 13:17:00|98.68|98.6|98.61|98.55|98.68|98.6|98.61|98.55|1556
1646140630000|2022-03-01 13:17:10||98.56||98.56||98.56||98.56|40
1646140640000|2022-03-01 13:17:20|98.62|98.58|98.66|98.59|98.67|98.6|98.62|98.57|1015
1646140650000|2022-03-01 13:17:30|98.63|98.6|98.57|98.5|98.63|98.6|98.57|98.5|2103
1646140660000|2022-03-01 13:17:40|98.58|98.51|98.63|98.54|98.63|98.54|98.58|98.5|6186
1646140670000|2022-03-01 13:17:50|98.62|98.53|98.6|98.53|98.62|98.55|98.59|98.5|10573
1646140680000|2022-03-01 13:18:00|98.59|98.51|98.57|98.5|98.59|98.51|98.57|98.5|10604
1646140690000|2022-03-01 13:18:10|98.56|98.52|98.57|98.5|98.59|98.52|98.56|98.5|498
1646140700000|2022-03-01 13:18:20|98.58|98.47|98.53|98.46|98.59|98.47|98.53|98.46|18441
1646140710000|2022-03-01 13:18:30|98.51||98.51||98.51||98.51||130
1646140720000|2022-03-01 13:18:40|98.5|98.42|98.48|98.37|98.51|98.42|98.46|98.37|4033
1646140730000|2022-03-01 13:18:50|98.5|98.38|98.47|98.41|98.5|98.41|98.47|98.38|16118
1646140740000|2022-03-01 13:19:00|98.48||98.47||98.48||98.47||3600
1646140750000|2022-03-01 13:19:10|98.48|98.42|98.53|98.46|98.58|98.49|98.44|98.39|121593
1646140760000|2022-03-01 13:19:20|98.58|98.45|98.58|98.5|98.58|98.5|98.58|98.45|300
1646140770000|2022-03-01 13:19:30|98.57||98.57||98.57||98.57||50
1646140780000|2022-03-01 13:19:40|98.56|98.49|98.55|98.49|98.56|98.49|98.55|98.45|4597
1646140790000|2022-03-01 13:19:50|||||||||3014
1646140800000|2022-03-01 13:20:00|98.56|98.5|98.56|98.5|98.57|98.5|98.55|98.5|1126
1646140810000|2022-03-01 13:20:10|98.55||98.57||98.57||98.54||3190
1646140820000|2022-03-01 13:20:20|98.58|98.53|98.7|98.61|98.7|98.61|98.58|98.53|19178
1646140830000|2022-03-01 13:20:30|98.71|98.62|98.74|98.65|98.74|98.65|98.68|98.61|6109
1646140840000|2022-03-01 13:20:40|98.75|98.66|98.73|98.66|98.78|98.71|98.73|98.66|6682
1646140850000|2022-03-01 13:20:50|98.71|98.67|98.71|98.67|98.71|98.67|98.71|98.67|5028
1646140870000|2022-03-01 13:21:10|98.7|98.66|98.67|98.63|98.7|98.66|98.67|98.63|7087
1646140880000|2022-03-01 13:21:20|||||||||504
1646140890000|2022-03-01 13:21:30|98.66|98.61|98.64|98.6|98.66|98.61|98.63|98.6|1032
1646140910000|2022-03-01 13:21:50|98.63|98.57|98.59|98.53|98.63|98.57|98.59|98.51|4848
1646140920000|2022-03-01 13:22:00|98.58|98.51|98.56|98.5|98.59|98.51|98.56|98.5|7630
1646140930000|2022-03-01 13:22:10||98.51||98.51||98.51||98.51|1227
1646140940000|2022-03-01 13:22:20|||||||||1744
1646140950000|2022-03-01 13:22:30|98.59|98.53|98.59|98.52|98.6|98.56|98.56|98.51|11202
1646140960000|2022-03-01 13:22:40|98.6|98.55|98.74|98.64|98.74|98.65|98.6|98.54|6629
1646140970000|2022-03-01 13:22:50|98.73||98.71||98.73||98.71||0
1646140980000|2022-03-01 13:23:00|98.7||98.7||98.7||98.7||5050
1646140990000|2022-03-01 13:23:10|98.68|98.63|98.61|98.55|98.68|98.63|98.6|98.55|22956
1646141000000|2022-03-01 13:23:20||98.57||98.57||98.57||98.57|1000
1646141010000|2022-03-01 13:23:30||98.6||98.57||98.6||98.57|2539
1646141030000|2022-03-01 13:23:50|98.64|98.55|98.64|98.57|98.64|98.57|98.64|98.55|2700
1646141040000|2022-03-01 13:24:00|98.66|98.55|98.63|98.57|98.69|98.6|98.63|98.55|8102
1646141050000|2022-03-01 13:24:10|98.62|98.55|98.63|98.55|98.63|98.6|98.58|98.52|2585
1646141060000|2022-03-01 13:24:20|98.62|98.53|98.61|98.53|98.62|98.53|98.61|98.53|540
1646141070000|2022-03-01 13:24:30|98.62|98.54|98.63|98.57|98.63|98.59|98.61|98.54|233
1646141080000|2022-03-01 13:24:40|98.66|98.56|98.69|98.58|98.69|98.68|98.66|98.55|52539
1646141090000|2022-03-01 13:24:50|98.68|98.59|98.65|98.58|98.68|98.63|98.65|98.55|3900
1646141100000|2022-03-01 13:25:00|98.69|98.61|98.69|98.62|98.69|98.64|98.68|98.59|7874
1646141110000|2022-03-01 13:25:10|98.68|98.61|98.74|98.66|98.76|98.68|98.67|98.57|8653
1646141120000|2022-03-01 13:25:20|98.76|98.67|98.76|98.66|98.78|98.7|98.73|98.65|2500
1646141130000|2022-03-01 13:25:30|98.73||98.73||98.73||98.73||1773
1646141140000|2022-03-01 13:25:40||98.65||98.66||98.68||98.65|1050
1646141150000|2022-03-01 13:25:50|98.72|98.67|98.69|98.61|98.72|98.67|98.69|98.61|2039
1646141160000|2022-03-01 13:26:00||98.63||98.61||98.66||98.61|7025
1646141170000|2022-03-01 13:26:10|98.68|98.59|98.65|98.58|98.68|98.59|98.65|98.58|5560
1646141180000|2022-03-01 13:26:20|98.64|98.55|98.63|98.56|98.64|98.58|98.62|98.53|7135
1646141190000|2022-03-01 13:26:30|98.62|98.55|98.6|98.53|98.62|98.55|98.6|98.52|2430
1646141200000|2022-03-01 13:26:40|98.59|98.52|98.51|98.48|98.59|98.52|98.51|98.43|4550
1646141210000|2022-03-01 13:26:50|98.52|98.5|98.59|98.51|98.6|98.56|98.52|98.5|17467
1646141220000|2022-03-01 13:27:00|98.58|98.49|98.68|98.6|98.68|98.6|98.56|98.45|7030
1646141230000|2022-03-01 13:27:10|98.7|98.63|98.73|98.66|98.73|98.71|98.7|98.61|324
1646141250000|2022-03-01 13:27:30|98.71|98.69|98.73|98.64|98.73|98.69|98.71|98.64|8458
1646141260000|2022-03-01 13:27:40|98.68|98.63|98.71|98.61|98.73|98.63|98.65|98.57|5387
1646141270000|2022-03-01 13:27:50|98.73|98.62|98.68|98.58|98.73|98.63|98.68|98.57|5900
1646141280000|2022-03-01 13:28:00|98.67|98.59|98.59|98.49|98.67|98.6|98.59|98.49|12189
1646141290000|2022-03-01 13:28:10||98.51||98.49||98.51||98.49|4595
1646141300000|2022-03-01 13:28:20||98.5||98.49||98.5||98.49|431
1646141310000|2022-03-01 13:28:30||98.5||98.49||98.5||98.49|751
1646141320000|2022-03-01 13:28:40|98.6|98.51|98.64|98.58|98.64|98.58|98.6|98.51|12151
1646141330000|2022-03-01 13:28:50|98.65|98.56|98.77|98.72|98.77|98.74|98.64|98.52|15097
1646141340000|2022-03-01 13:29:00|98.82|98.73|98.77|98.68|98.9|98.84|98.76|98.67|23487
1646141350000|2022-03-01 13:29:10|98.78|98.69|98.87|98.76|98.88|98.78|98.75|98.67|8036
1646141360000|2022-03-01 13:29:20|98.86|98.77|98.9|98.82|98.9|98.84|98.86|98.77|11263
1646141370000|2022-03-01 13:29:30|98.87|98.79|98.9|98.83|98.9|98.85|98.86|98.77|10625
1646141380000|2022-03-01 13:29:40|98.91|98.81|98.94|98.84|98.99|98.91|98.91|98.8|13353
1646141390000|2022-03-01 13:29:50|98.95|98.87|99.07|98.99|99.08|99|98.95|98.85|9572
1646141400000|2022-03-01 13:30:00|99.1|99|99.05|98.96|99.12|99.04|99.02|98.94|2494
1646141410000|2022-03-01 13:30:10|99.08|98.98|98.99|98.88|99.08|98.98|98.99|98.87|3820
1646141420000|2022-03-01 13:30:20|98.98|98.94|98.95|98.88|98.99|98.94|98.95|98.87|6293
1646141430000|2022-03-01 13:30:30|98.96|98.85|98.97|98.88|98.97|98.88|98.94|98.83|1750
1646141440000|2022-03-01 13:30:40|98.96|98.87|98.93|98.86|98.96|98.87|98.84|98.77|27651
1646141450000|2022-03-01 13:30:50|98.92|98.83|98.87|98.78|98.93|98.83|98.87|98.78|5757
1646141460000|2022-03-01 13:31:00|98.86|98.77|98.74|98.65|98.86|98.77|98.74|98.65|2645
1646141470000|2022-03-01 13:31:10|98.75|98.63|98.73|98.63|98.75|98.63|98.73|98.63|5023
1646141480000|2022-03-01 13:31:20|98.77|98.65|98.73|98.64|98.84|98.72|98.73|98.61|8544
1646141490000|2022-03-01 13:31:30|98.71|98.65|98.64|98.57|98.71|98.65|98.64|98.57|12252
1646141500000|2022-03-01 13:31:40|98.62|98.55|98.68|98.57|98.68|98.57|98.55|98.44|11654
1646141510000|2022-03-01 13:31:50|98.67|98.58|98.66|98.55|98.68|98.62|98.63|98.55|15085
1646141520000|2022-03-01 13:32:00|98.65|98.57|98.69|98.56|98.7|98.65|98.64|98.55|10458
1646141530000|2022-03-01 13:32:10|98.68|98.55|98.66|98.58|98.7|98.6|98.66|98.55|7754
1646141540000|2022-03-01 13:32:20|98.7|98.57|98.7|98.61|98.7|98.61|98.7|98.57|11207
1646141550000|2022-03-01 13:32:30|98.68|98.6|98.68|98.6|98.68|98.6|98.68|98.6|12133
1646141560000|2022-03-01 13:32:40|98.7|98.61|98.83|98.72|98.84|98.72|98.68|98.6|11578
1646141570000|2022-03-01 13:32:50|98.84|98.73|98.96|98.86|98.97|98.86|98.82|98.73|9683
1646141580000|2022-03-01 13:33:00|98.97|98.87|98.88|98.79|99.01|99|98.88|98.75|43418
1646141590000|2022-03-01 13:33:10|98.92|98.77|98.95|98.86|98.96|98.86|98.92|98.77|11154
1646141600000|2022-03-01 13:33:20|98.94|98.85|98.92|98.81|98.94|98.85|98.92|98.8|48
1646141610000|2022-03-01 13:33:30|98.9|98.82|98.88|98.8|98.9|98.83|98.88|98.8|3823
1646141620000|2022-03-01 13:33:40||98.78||98.76||98.79||98.76|904
1646141630000|2022-03-01 13:33:50|98.86|98.75|98.9|98.8|98.9|98.8|98.8|98.69|15720
1646141640000|2022-03-01 13:34:00|98.87|98.78|99.05|98.93|99.07|98.95|98.87|98.78|2050
1646141650000|2022-03-01 13:34:10|99.04|98.91|98.93|98.81|99.04|98.91|98.93|98.81|8559
1646141660000|2022-03-01 13:34:20|98.96|98.82|99.03|98.94|99.05|98.94|98.96|98.81|394
1646141670000|2022-03-01 13:34:30||98.95||98.94||98.95||98.94|5497
1646141680000|2022-03-01 13:34:40|99.02|98.91|98.97|98.87|99.02|98.91|98.97|98.85|1293
1646141690000|2022-03-01 13:34:50|98.98|98.9|98.89|98.76|99|98.92|98.86|98.75|7975
1646141700000|2022-03-01 13:35:00|98.84|98.75|98.79|98.69|98.84|98.75|98.76|98.65|28188
1646141710000|2022-03-01 13:35:10|98.78|98.68|98.76|98.65|98.78|98.68|98.76|98.63|24915
1646141720000|2022-03-01 13:35:20||98.64||98.66||98.66||98.63|501
1646141730000|2022-03-01 13:35:30|98.78|98.65|98.85|98.75|98.85|98.78|98.76|98.63|2479
1646141740000|2022-03-01 13:35:40|98.88|98.79|98.94|98.88|98.97|98.88|98.88|98.77|200
1646141750000|2022-03-01 13:35:50|98.97|98.83|98.91|98.79|99|98.83|98.87|98.75|1499
1646141760000|2022-03-01 13:36:00|98.92|98.81|98.98|98.86|98.98|98.87|98.9|98.81|9200
1646141770000|2022-03-01 13:36:10|98.97|98.87|99.01|98.92|99.06|98.97|98.97|98.87|6458
1646141780000|2022-03-01 13:36:20|99|98.89|98.94|98.82|99|98.89|98.89|98.78|3543
1646141790000|2022-03-01 13:36:30|98.93|98.81|98.94|98.83|98.94|98.83|98.88|98.78|10500
1646141800000|2022-03-01 13:36:40|98.95|98.84|98.96|98.87|98.96|98.9|98.93|98.82|2521
1646141810000|2022-03-01 13:36:50|98.9|98.83|98.9|98.8|98.9|98.83|98.9|98.78|5342
1646141820000|2022-03-01 13:37:00|98.85|98.81|98.78|98.69|98.86|98.81|98.78|98.68|715
1646141830000|2022-03-01 13:37:10|98.8|98.68|98.73|98.66|98.8|98.69|98.7|98.61|4687
1646141840000|2022-03-01 13:37:20|98.72|98.64|98.72|98.62|98.72|98.64|98.72|98.61|3048
1646141850000|2022-03-01 13:37:30|98.73|98.64|98.85|98.75|98.86|98.75|98.73|98.64|20266
1646141860000|2022-03-01 13:37:40|98.86||98.81||98.86||98.81||4520
1646141870000|2022-03-01 13:37:50|98.8|98.72|98.81|98.73|98.81|98.73|98.76|98.65|195
1646141880000|2022-03-01 13:38:00|98.84|98.81|98.86|98.73|98.87|98.81|98.84|98.72|5060
1646141890000|2022-03-01 13:38:10||98.76||98.76||98.76||98.76|5000
1646141900000|2022-03-01 13:38:20||98.77||98.77||98.77||98.77|3015
1646141910000|2022-03-01 13:38:30||98.76||98.76||98.79||98.76|6380
1646141920000|2022-03-01 13:38:40|98.82|98.75|98.84|98.72|98.84|98.75|98.79|98.68|102752
1646141930000|2022-03-01 13:38:50|98.83|98.7|98.8|98.76|98.84|98.8|98.74|98.63|116382
1646141940000|2022-03-01 13:39:00|98.82|98.77|98.88|98.78|98.88|98.82|98.82|98.77|30282
1646141950000|2022-03-01 13:39:10|98.9|98.77|98.9|98.78|98.9|98.78|98.9|98.77|40250
1646141960000|2022-03-01 13:39:20|98.91|98.79|98.96|98.86|98.96|98.86|98.89|98.79|5777
1646141970000|2022-03-01 13:39:30|98.98|98.85|98.94|98.88|99|98.88|98.93|98.85|171
1646141980000|2022-03-01 13:39:40|98.98|98.9|99.01|98.91|99.01|98.93|98.97|98.89|3678
1646141990000|2022-03-01 13:39:50|99|98.89|98.97|98.86|99|98.89|98.93|98.83|434
1646142000000|2022-03-01 13:40:00|98.96|98.85|98.92|98.81|98.96|98.85|98.92|98.79|5146
1646142010000|2022-03-01 13:40:10||98.83||98.83||98.83||98.83|6644
1646142020000|2022-03-01 13:40:20|98.95|98.81|98.91|98.85|98.97|98.87|98.91|98.81|326
1646142030000|2022-03-01 13:40:30|98.9|98.83|98.91|98.82|98.91|98.83|98.9|98.82|1603
1646142040000|2022-03-01 13:40:40|98.9|98.8|98.81|98.71|98.91|98.8|98.8|98.7|20975
1646142050000|2022-03-01 13:40:50|98.8|98.7|98.75|98.68|98.8|98.71|98.71|98.59|3775
1646142060000|2022-03-01 13:41:00|||||||||1251
1646142070000|2022-03-01 13:41:10|98.74|98.71|98.74|98.66|98.75|98.72|98.74|98.65|12717
1646142080000|2022-03-01 13:41:20|98.72|98.65|98.74|98.67|98.74|98.67|98.68|98.57|15509
1646142090000|2022-03-01 13:41:30|98.73|98.65|98.73|98.63|98.73|98.68|98.73|98.61|5241
1646142100000|2022-03-01 13:41:40|98.75|98.65|98.77|98.7|98.85|98.73|98.75|98.65|4360
1646142110000|2022-03-01 13:41:50|98.8|98.72|98.8|98.7|98.86|98.8|98.8|98.7|31825
1646142120000|2022-03-01 13:42:00||98.71||98.71||98.71||98.71|150
1646142130000|2022-03-01 13:42:10|||||||||1012
1646142140000|2022-03-01 13:42:20|98.82|98.74|98.79|98.7|98.84|98.74|98.79|98.7|107
1646142150000|2022-03-01 13:42:30|98.78|98.69|98.72|98.63|98.78|98.69|98.72|98.61|110
1646142160000|2022-03-01 13:42:40|98.71|98.61|98.69|98.62|98.71|98.62|98.66|98.55|11174
1646142170000|2022-03-01 13:42:50|98.67|98.59|98.68|98.59|98.69|98.61|98.67|98.59|4928
1646142180000|2022-03-01 13:43:00|98.67|98.61|98.67|98.62|98.67|98.66|98.67|98.61|2417
1646142190000|2022-03-01 13:43:10|98.65|98.59|98.68|98.62|98.68|98.62|98.65|98.59|3748
1646142200000|2022-03-01 13:43:20|98.7|98.68|98.7|98.63|98.7|98.68|98.68|98.61|3427
1646142210000|2022-03-01 13:43:30|98.69|98.62|98.7|98.62|98.7|98.66|98.69|98.62|2000
1646142220000|2022-03-01 13:43:40|98.73|98.63|98.71|98.63|98.73|98.7|98.71|98.62|7570
1646142230000|2022-03-01 13:43:50|98.73|98.66|98.7|98.66|98.73|98.66|98.7|98.66|2500
1646142240000|2022-03-01 13:44:00|98.73|98.63|98.73|98.65|98.73|98.65|98.7|98.63|7099
1646142260000|2022-03-01 13:44:20|98.71|98.64|98.7|98.64|98.73|98.64|98.7|98.64|4722
1646142270000|2022-03-01 13:44:30|98.68|98.63|98.68|98.63|98.7|98.63|98.68|98.63|31996
1646142280000|2022-03-01 13:44:40|98.72|98.65|98.76|98.7|98.76|98.7|98.72|98.65|90277
1646142290000|2022-03-01 13:44:50|98.74|98.67|98.79|98.71|98.79|98.71|98.72|98.66|66760
1646142300000|2022-03-01 13:45:00|98.76|98.72|98.79|98.69|98.79|98.72|98.76|98.69|5944
1646142310000|2022-03-01 13:45:10|98.75|98.68|98.65|98.55|98.76|98.68|98.63|98.55|21384
1646142320000|2022-03-01 13:45:20|98.66|98.64|98.69|98.62|98.72|98.65|98.64|98.55|21371
1646142330000|2022-03-01 13:45:30|98.72|98.61|98.7|98.6|98.72|98.61|98.68|98.6|11072
1646142340000|2022-03-01 13:45:40|98.65|98.59|98.62|98.6|98.7|98.6|98.62|98.53|20111
1646142350000|2022-03-01 13:45:50|98.61|98.61|98.68|98.6|98.68|98.61|98.61|98.6|3591
1646142360000|2022-03-01 13:46:00|98.63|98.61|98.62|98.6|98.63|98.61|98.61|98.6|19157
1646142370000|2022-03-01 13:46:10|98.61|98.55|98.56|98.5|98.62|98.55|98.56|98.5|7476
1646142380000|2022-03-01 13:46:20|98.58|98.51|98.59|98.51|98.6|98.54|98.58|98.5|4618
1646142390000|2022-03-01 13:46:30|98.57|98.5|98.54|98.5|98.6|98.5|98.54|98.5|5110
1646142400000|2022-03-01 13:46:40|98.58|98.54|98.58|98.5|98.6|98.54|98.58|98.5|20812
1646142410000|2022-03-01 13:46:50|98.55|98.49|98.53|98.46|98.55|98.5|98.51|98.46|9342
1646142420000|2022-03-01 13:47:00|98.55|98.47|98.55|98.46|98.55|98.49|98.53|98.46|2415
1646142430000|2022-03-01 13:47:10|98.57|98.47|98.57|98.47|98.57|98.52|98.57|98.47|875
1646142440000|2022-03-01 13:47:20|98.56||98.55||98.56||98.53||7041
1646142450000|2022-03-01 13:47:30|98.56|98.46|98.52|98.45|98.56|98.46|98.51|98.45|4404
1646142460000|2022-03-01 13:47:40|98.5|98.47|98.56|98.47|98.56|98.48|98.5|98.45|7587
1646142470000|2022-03-01 13:47:50|98.54|98.46|98.52|98.45|98.56|98.5|98.52|98.45|16695
1646142480000|2022-03-01 13:48:00||98.5||98.45||98.5||98.45|9529
1646142490000|2022-03-01 13:48:10|98.5|98.44|98.49|98.44|98.51|98.44|98.49|98.44|2877
1646142500000|2022-03-01 13:48:20|||||||||32000
1646142510000|2022-03-01 13:48:30|98.52|98.46|98.5|98.44|98.53|98.52|98.5|98.44|18936
1646142520000|2022-03-01 13:48:40|||||||||1186
1646142530000|2022-03-01 13:48:50|98.52|98.46|98.51|98.45|98.53|98.46|98.51|98.44|8525
1646142540000|2022-03-01 13:49:00|98.5|98.44|98.51|98.44|98.51|98.44|98.5|98.44|19496
1646142550000|2022-03-01 13:49:10|98.49|98.43|98.48|98.43|98.51|98.43|98.48|98.43|6656
1646142560000|2022-03-01 13:49:20|98.46|98.42|98.47|98.4|98.48|98.42|98.46|98.4|4422
1646142570000|2022-03-01 13:49:30|98.48||98.45||98.48||98.45||225
1646142580000|2022-03-01 13:49:40|98.48|98.42|98.48|98.4|98.48|98.42|98.47|98.4|3850
1646142590000|2022-03-01 13:49:50|||||||||61442
1646142600000|2022-03-01 13:50:00|98.46|98.38|98.46|98.38|98.48|98.38|98.42|98.37|14638
1646142610000|2022-03-01 13:50:10|98.42|98.37|98.39|98.35|98.46|98.37|98.38|98.35|39792
1646142620000|2022-03-01 13:50:20||98.31||98.33||98.33||98.3|4759
1646142630000|2022-03-01 13:50:30|98.41|98.36|98.45|98.37|98.45|98.44|98.41|98.35|6359
1646142640000|2022-03-01 13:50:40|98.44|98.34|98.44|98.36|98.44|98.36|98.42|98.34|34
1646142650000|2022-03-01 13:50:50|||||||||30315
1646142660000|2022-03-01 13:51:00|98.41|98.38|98.41|98.33|98.41|98.38|98.39|98.31|4115
1646142670000|2022-03-01 13:51:10|98.36|98.31|98.38|98.3|98.41|98.4|98.35|98.29|30133
1646142680000|2022-03-01 13:51:20|98.4|98.32|98.43|98.37|98.46|98.43|98.4|98.32|24598
1646142700000|2022-03-01 13:51:40|98.41|98.35|98.44|98.37|98.45|98.37|98.41|98.35|8654
1646142710000|2022-03-01 13:51:50|98.45|98.4|98.43|98.4|98.48|98.42|98.42|98.35|132310
1646142720000|2022-03-01 13:52:00|98.47|98.42|98.48|98.41|98.48|98.45|98.47|98.41|9260
1646142730000|2022-03-01 13:52:10||98.43||98.46||98.46||98.41|10228
1646142740000|2022-03-01 13:52:20|98.49|98.48|98.49|98.45|98.49|98.48|98.49|98.43|6054
1646142750000|2022-03-01 13:52:30|98.51|98.47|98.51|98.48|98.51|98.48|98.51|98.43|7976
1646142760000|2022-03-01 13:52:40||98.45||98.45||98.45||98.43|0
1646142780000|2022-03-01 13:53:00|98.5|98.43|98.51|98.42|98.51|98.45|98.5|98.42|8684
1646142790000|2022-03-01 13:53:10|98.49|98.41|98.48|98.43|98.51|98.43|98.48|98.41|9210
1646142800000|2022-03-01 13:53:20|98.51|98.46|98.54|98.47|98.6|98.52|98.51|98.43|14226
1646142810000|2022-03-01 13:53:30|98.56|98.48|98.64|98.54|98.64|98.55|98.54|98.48|16923
1646142820000|2022-03-01 13:53:40|98.63|98.56|98.6|98.56|98.63|98.56|98.6|98.56|30
1646142830000|2022-03-01 13:53:50|98.62|98.57|98.72|98.65|98.72|98.67|98.62|98.57|48863
1646142840000|2022-03-01 13:54:00|98.69|98.64|98.72|98.63|98.72|98.65|98.69|98.59|4627
1646142850000|2022-03-01 13:54:10|98.71||98.71||98.71||98.67||397
1646142860000|2022-03-01 13:54:20|98.67||98.68||98.7||98.67||5000
1646142870000|2022-03-01 13:54:30|98.65|98.61|98.61|98.52|98.68|98.61|98.61|98.52|5580
1646142880000|2022-03-01 13:54:40|98.6|98.53|98.69|98.6|98.7|98.6|98.58|98.52|22498
1646142890000|2022-03-01 13:54:50|98.68|98.57|98.72|98.64|98.72|98.64|98.64|98.57|5638
1646142900000|2022-03-01 13:55:00|98.76|98.66|98.71|98.63|98.8|98.7|98.68|98.57|57265
1646142910000|2022-03-01 13:55:10|98.69|98.65|98.68|98.58|98.7|98.67|98.67|98.57|10023
1646142920000|2022-03-01 13:55:20|98.7|98.6|98.67|98.6|98.7|98.6|98.67|98.6|220
1646142930000|2022-03-01 13:55:30||98.62||98.62||98.64||98.58|10823
1646142940000|2022-03-01 13:55:40|98.65|98.59|98.67|98.64|98.67|98.64|98.65|98.55|4500
1646142950000|2022-03-01 13:55:50|98.71||98.7||98.71||98.7||4008
1646142960000|2022-03-01 13:56:00|98.68|98.62|98.69|98.6|98.7|98.63|98.67|98.57|27655
1646142970000|2022-03-01 13:56:10|98.7|98.62|98.67|98.6|98.71|98.62|98.65|98.58|12897
1646142980000|2022-03-01 13:56:20|||||||||2000
1646142990000|2022-03-01 13:56:30||98.61||98.63||98.63||98.61|4108
1646143000000|2022-03-01 13:56:40|98.7|98.64|98.7|98.64|98.7|98.65|98.7|98.64|3382
1646143010000|2022-03-01 13:56:50||98.66||98.66||98.66||98.66|50
1646143020000|2022-03-01 13:57:00|98.72|98.67|98.72|98.65|98.72|98.68|98.69|98.61|20961
1646143030000|2022-03-01 13:57:10|98.71|98.66|98.71|98.67|98.71|98.67|98.71|98.66|14214
1646143050000|2022-03-01 13:57:30|98.69|98.66|98.7|98.65|98.71|98.66|98.67|98.6|11436
1646143060000|2022-03-01 13:57:40|||||||||12239
1646143070000|2022-03-01 13:57:50|98.68|98.63|98.69|98.62|98.7|98.63|98.68|98.62|6017
1646143080000|2022-03-01 13:58:00|98.66|98.61|98.58|98.54|98.68|98.61|98.58|98.54|4460
1646143090000|2022-03-01 13:58:10|98.57|98.53|98.51|98.43|98.57|98.53|98.49|98.41|27982
1646143100000|2022-03-01 13:58:20|98.49||98.49||98.49||98.49||0
1646143110000|2022-03-01 13:58:30|98.47|98.41|98.49|98.45|98.49|98.47|98.45|98.41|16084
1646143120000|2022-03-01 13:58:40|98.48|98.41|98.53|98.47|98.53|98.47|98.48|98.41|82521
1646143130000|2022-03-01 13:58:50|98.54|98.48|98.56|98.45|98.6|98.51|98.54|98.45|19114
1646143140000|2022-03-01 13:59:00|98.54|98.47|98.43|98.36|98.54|98.47|98.4|98.34|22799
1646143150000|2022-03-01 13:59:10|98.42||98.4||98.42||98.4||6082
1646143160000|2022-03-01 13:59:20|98.39||98.39||98.39||98.39||313
1646143170000|2022-03-01 13:59:30|98.38|98.34|98.33|98.29|98.38|98.34|98.32|98.29|17781
1646143180000|2022-03-01 13:59:40|98.35|98.3|98.3|98.27|98.35|98.3|98.3|98.26|12720
1646143190000|2022-03-01 13:59:50|98.34|98.26|98.34|98.28|98.34|98.3|98.29|98.26|10174
1646143200000|2022-03-01 14:00:00|98.36|98.3|98.45|98.37|98.48|98.39|98.36|98.3|4297
1646143210000|2022-03-01 14:00:10|98.46||98.45||98.46||98.45||344
1646143220000|2022-03-01 14:00:20|98.41|98.35|98.43|98.37|98.44|98.37|98.41|98.35|4030
1646143230000|2022-03-01 14:00:30|98.46|98.39|98.44|98.39|98.48|98.39|98.44|98.37|8908
1646143240000|2022-03-01 14:00:40||98.36||98.35||98.36||98.35|0
1646143250000|2022-03-01 14:00:50|98.42|98.33|98.38|98.27|98.42|98.37|98.37|98.27|7215
1646143260000|2022-03-01 14:01:00|98.36|98.26|98.36|98.32|98.38|98.32|98.31|98.26|2658
1646143270000|2022-03-01 14:01:10|98.37|98.34|98.5|98.43|98.5|98.43|98.37|98.27|38414
1646143280000|2022-03-01 14:01:20|98.49|98.4|98.54|98.46|98.54|98.46|98.47|98.39|8907
1646143290000|2022-03-01 14:01:30|98.56|98.47|98.55|98.43|98.58|98.53|98.49|98.43|13520
1646143300000|2022-03-01 14:01:40|98.54|98.45|98.52|98.44|98.55|98.48|98.49|98.41|9170
1646143310000|2022-03-01 14:01:50|98.54|98.45|98.58|98.49|98.58|98.49|98.49|98.4|49286
1646143320000|2022-03-01 14:02:00|98.6|98.5|98.66|98.59|98.66|98.59|98.56|98.47|7346
1646143330000|2022-03-01 14:02:10|98.68|98.6|98.75|98.67|98.76|98.67|98.68|98.59|4301
1646143340000|2022-03-01 14:02:20|98.78|98.72|98.63|98.55|98.78|98.72|98.62|98.54|23986
1646143350000|2022-03-01 14:02:30|98.67|98.53|98.7|98.64|98.72|98.64|98.67|98.52|10532
1646143360000|2022-03-01 14:02:40|98.72|98.68|98.68|98.62|98.72|98.7|98.68|98.62|34000
1646143370000|2022-03-01 14:02:50|98.65|98.6|98.6|98.53|98.65|98.6|98.6|98.5|14766
1646143380000|2022-03-01 14:03:00|98.59|98.5|98.51|98.43|98.59|98.52|98.51|98.43|29450
1646143390000|2022-03-01 14:03:10|98.5|98.45|98.5|98.44|98.5|98.47|98.5|98.43|118
1646143400000|2022-03-01 14:03:20|98.46|98.43|98.42|98.37|98.46|98.43|98.42|98.32|6557
1646143410000|2022-03-01 14:03:30|98.41|98.34|98.41|98.33|98.41|98.36|98.41|98.31|8982
1646143420000|2022-03-01 14:03:40|98.4|98.35|98.39|98.33|98.4|98.35|98.39|98.31|5786
1646143430000|2022-03-01 14:03:50|98.38|98.3|98.33|98.28|98.38|98.3|98.33|98.26|15643
1646143440000|2022-03-01 14:04:00|98.32|98.26|98.32|98.24|98.32|98.26|98.32|98.21|5918
1646143450000|2022-03-01 14:04:10|||||||||42170
1646143460000|2022-03-01 14:04:20|98.31|98.23|98.32|98.27|98.32|98.27|98.25|98.2|16934
1646143470000|2022-03-01 14:04:30|98.35|98.26|98.35|98.27|98.35|98.27|98.35|98.21|14348
1646143480000|2022-03-01 14:04:40|98.34|98.33|98.29|98.23|98.35|98.33|98.28|98.2|32975
1646143490000|2022-03-01 14:04:50|98.32|98.25|98.3|98.26|98.33|98.26|98.3|98.21|1876
1646143500000|2022-03-01 14:05:00|98.29|98.23|98.3|98.25|98.3|98.25|98.29|98.21|9644
1646143510000|2022-03-01 14:05:10||98.26||98.27||98.28||98.25|107
1646143520000|2022-03-01 14:05:20|98.28|98.25|98.29|98.2|98.3|98.25|98.28|98.2|17241
1646143530000|2022-03-01 14:05:30|98.27|98.22|98.25|98.2|98.27|98.22|98.25|98.2|20200
1646143540000|2022-03-01 14:05:40|98.24|98.21|98.33|98.25|98.34|98.27|98.2|98.13|43839
1646143550000|2022-03-01 14:05:50|98.34|98.26|98.33|98.23|98.4|98.34|98.3|98.23|30246
1646143560000|2022-03-01 14:06:00|98.32|98.22|98.3|98.25|98.34|98.27|98.3|98.21|205
1646143570000|2022-03-01 14:06:10|98.34|98.27|98.38|98.29|98.38|98.32|98.32|98.23|33570
1646143580000|2022-03-01 14:06:20|98.36|98.26|98.32|98.26|98.38|98.29|98.32|98.23|4048
1646143590000|2022-03-01 14:06:30||98.28||98.29||98.29||98.25|1000
1646143600000|2022-03-01 14:06:40||98.25||98.24||98.25||98.21|21
1646143610000|2022-03-01 14:06:50||98.25||98.27||98.27||98.25|3486
1646143620000|2022-03-01 14:07:00|98.34|98.28|98.35|98.29|98.4|98.35|98.34|98.27|17243
1646143630000|2022-03-01 14:07:10|98.37|98.31|98.45|98.37|98.46|98.4|98.37|98.31|9126
1646143640000|2022-03-01 14:07:20|98.43|98.39|98.43|98.38|98.43|98.39|98.43|98.36|5000
1646143650000|2022-03-01 14:07:30|||||||||2017
1646143660000|2022-03-01 14:07:40|98.42|98.36|98.43|98.38|98.43|98.38|98.4|98.36|8438
1646143670000|2022-03-01 14:07:50|||||||||9645
1646143680000|2022-03-01 14:08:00|98.4|98.37|98.43|98.36|98.43|98.37|98.4|98.36|11574
1646143690000|2022-03-01 14:08:10|98.42|98.38|98.42|98.38|98.42|98.38|98.42|98.38|100988
1646143700000|2022-03-01 14:08:20|98.43|98.4|98.45|98.37|98.52|98.48|98.43|98.36|271281
1646143710000|2022-03-01 14:08:30||98.39||98.39||98.39||98.39|60
1646143720000|2022-03-01 14:08:40|98.48|98.4|98.48|98.42|98.54|98.47|98.48|98.39|20890
1646143730000|2022-03-01 14:08:50|98.5|98.39|98.48|98.43|98.5|98.43|98.46|98.37|45
1646143740000|2022-03-01 14:09:00|98.47|98.4|98.42|98.32|98.47|98.4|98.42|98.31|13971
1646143750000|2022-03-01 14:09:10|98.37|98.34|98.3|98.22|98.37|98.34|98.27|98.17|77631
1646143760000|2022-03-01 14:09:20|98.32|98.23|98.25|98.19|98.32|98.25|98.25|98.17|4469
1646143770000|2022-03-01 14:09:30|98.26|98.21|98.31|98.24|98.31|98.26|98.26|98.17|167620
1646143780000|2022-03-01 14:09:40|98.32|98.25|98.37|98.3|98.37|98.31|98.32|98.25|7377
1646143790000|2022-03-01 14:09:50||98.31||98.31||98.31||98.31|1002
1646143800000|2022-03-01 14:10:00|98.34|98.3|98.37|98.31|98.37|98.34|98.32|98.29|13301
1646143810000|2022-03-01 14:10:10|98.36||98.36||98.36||98.36||8050
1646143820000|2022-03-01 14:10:20|||||||||1
1646143830000|2022-03-01 14:10:30|98.37|98.32|98.38|98.31|98.44|98.39|98.37|98.3|16246
1646143840000|2022-03-01 14:10:40|98.39|98.33|98.42|98.34|98.47|98.38|98.39|98.33|14116
1646143850000|2022-03-01 14:10:50|98.44|98.36|98.41|98.39|98.44|98.39|98.39|98.36|8662
1646143860000|2022-03-01 14:11:00|98.44|98.36|98.45|98.38|98.45|98.39|98.42|98.36|5299
1646143870000|2022-03-01 14:11:10|||||||||11169
1646143880000|2022-03-01 14:11:20|98.43||98.43||98.43||98.43||2
1646143890000|2022-03-01 14:11:30|98.45|98.36|98.42|98.36|98.45|98.36|98.41|98.36|31382
1646143900000|2022-03-01 14:11:40||98.37||98.4||98.4||98.36|195
1646143910000|2022-03-01 14:11:50|98.44|98.41|98.5|98.42|98.52|98.47|98.44|98.39|21569
1646143920000|2022-03-01 14:12:00|98.52|98.44|98.49|98.44|98.52|98.44|98.49|98.44|190
1646143930000|2022-03-01 14:12:10|98.5|98.45|98.46|98.43|98.54|98.51|98.46|98.42|44974
1646143940000|2022-03-01 14:12:20||98.45||98.43||98.45||98.43|4000
1646143950000|2022-03-01 14:12:30|98.48|98.45|98.49|98.45|98.49|98.45|98.48|98.45|1050
1646143960000|2022-03-01 14:12:40|98.52|98.46|98.54|98.46|98.54|98.48|98.5|98.43|3045
1646143970000|2022-03-01 14:12:50|98.53|98.43|98.5|98.43|98.53|98.43|98.5|98.42|0
1646143980000|2022-03-01 14:13:00|98.48|98.42|98.41|98.35|98.48|98.42|98.41|98.33|19325
1646143990000|2022-03-01 14:13:10|98.39|98.37|98.39|98.35|98.39|98.37|98.38|98.35|18053
1646144000000|2022-03-01 14:13:20|98.37|98.31|98.21|98.12|98.38|98.31|98.19|98.12|17304
1646144010000|2022-03-01 14:13:30|98.16|98.1|98.21|98.17|98.22|98.18|98.16|98.1|17604
1646144020000|2022-03-01 14:13:40|98.22|98.2|98.29|98.19|98.34|98.24|98.22|98.15|11562
1646144030000|2022-03-01 14:13:50|98.3||98.25||98.3||98.25||0
1646144040000|2022-03-01 14:14:00|98.23|98.2|98.23|98.15|98.24|98.22|98.23|98.15|4000
1646144050000|2022-03-01 14:14:10|98.21|98.13|98.23|98.2|98.23|98.2|98.2|98.12|515
1646144060000|2022-03-01 14:14:20|98.22|98.15|98.21|98.16|98.22|98.16|98.21|98.13|12185
1646144070000|2022-03-01 14:14:30|98.2|98.14|98.18|98.13|98.2|98.15|98.18|98.11|6218
1646144080000|2022-03-01 14:14:40|98.22|98.18|98.32|98.25|98.35|98.27|98.22|98.13|16483
1646144090000|2022-03-01 14:14:50|98.31|98.27|98.23|98.15|98.31|98.28|98.22|98.13|20241
1646144100000|2022-03-01 14:15:00|98.25|98.17|98.31|98.25|98.34|98.25|98.25|98.15|14953
1646144110000|2022-03-01 14:15:10|98.32|98.21|98.28|98.19|98.32|98.21|98.26|98.17|10358
1646144120000|2022-03-01 14:15:20|98.3|98.21|98.28|98.21|98.3|98.21|98.28|98.21|3221
1646144130000|2022-03-01 14:15:30|98.32|98.23|98.38|98.3|98.42|98.33|98.32|98.23|6492
1646144140000|2022-03-01 14:15:40|98.35|98.31|98.36|98.31|98.4|98.31|98.32|98.31|20230
1646144150000|2022-03-01 14:15:50|98.33|98.3|98.37|98.29|98.38|98.3|98.28|98.21|14431
1646144160000|2022-03-01 14:16:00|98.38|98.28|98.26|98.2|98.4|98.28|98.26|98.2|15052
1646144170000|2022-03-01 14:16:10|98.29|98.21|98.4|98.32|98.41|98.32|98.29|98.21|1077
1646144180000|2022-03-01 14:16:20|98.41|98.31|98.3|98.23|98.41|98.31|98.27|98.2|8198
1646144190000|2022-03-01 14:16:30|98.28|98.21|98.22|98.18|98.28|98.21|98.22|98.16|6750
1646144200000|2022-03-01 14:16:40|98.23|98.19|98.31|98.25|98.34|98.25|98.23|98.19|14780
1646144210000|2022-03-01 14:16:50|98.29|98.22|98.26|98.17|98.31|98.22|98.25|98.17|4000
1646144220000|2022-03-01 14:17:00|98.27|98.19|98.24|98.19|98.27|98.19|98.24|98.17|15509
1646144230000|2022-03-01 14:17:10|98.22|98.16|98.24|98.17|98.36|98.23|98.17|98.1|29793
1646144240000|2022-03-01 14:17:20|98.23|98.15|98.36|98.3|98.36|98.3|98.2|98.13|24810
1646144250000|2022-03-01 14:17:30|98.35|98.31|98.36|98.3|98.36|98.31|98.35|98.26|25339
1646144260000|2022-03-01 14:17:40|98.35|98.38|98.26|98.2|98.4|98.38|98.26|98.2|50566
1646144270000|2022-03-01 14:17:50|98.23|98.17|98.24|98.15|98.26|98.22|98.16|98.1|64102
1646144280000|2022-03-01 14:18:00|98.21|98.13|98.21|98.13|98.22|98.16|98.2|98.11|8400
1646144290000|2022-03-01 14:18:10|98.19|98.12|98.26|98.17|98.26|98.18|98.19|98.11|16112
1646144300000|2022-03-01 14:18:20|98.24|98.15|98.22|98.12|98.26|98.19|98.19|98.1|5036
1646144310000|2022-03-01 14:18:30|98.23|98.13|98.26|98.19|98.26|98.22|98.23|98.13|7014
1646144330000|2022-03-01 14:18:50|98.22|98.18|98.17|98.1|98.24|98.18|98.17|98.1|5447
1646144340000|2022-03-01 14:19:00|98.16|98.09|98.07|98.01|98.17|98.09|98.06|98.01|75022
1646144350000|2022-03-01 14:19:10|98.05|98.02|98.2|98.1|98.2|98.11|98.05|98.02|61325
1646144360000|2022-03-01 14:19:20|98.17|98.09|98.12|98.05|98.2|98.11|98.12|98.03|5971
1646144370000|2022-03-01 14:19:30|98.11|98.03|98.09|98.01|98.11|98.03|98.09|98.01|2450
1646144380000|2022-03-01 14:19:40|98.11|98.03|98.14|98.06|98.14|98.06|98.05|98|23523
1646144390000|2022-03-01 14:19:50|98.16|98.05|98.09|98.04|98.16|98.05|98.09|98.03|18086
1646144400000|2022-03-01 14:20:00|98.1|98.03|98.09|98.03|98.1|98.04|98.09|98.01|12301
1646144420000|2022-03-01 14:20:20|||||||||1002
1646144430000|2022-03-01 14:20:30|98.08|98.01|97.9|97.82|98.08|98.01|97.88|97.8|521612
1646144440000|2022-03-01 14:20:40|97.91|97.85|97.96|97.85|97.98|97.89|97.91|97.81|18868
1646144450000|2022-03-01 14:20:50|97.95|97.86|97.93|97.85|97.95|97.86|97.93|97.85|148262
1646144460000|2022-03-01 14:21:00|97.91|97.83|97.91|97.81|97.93|97.83|97.91|97.81|6125
1646144470000|2022-03-01 14:21:10|97.9|97.8|97.77|97.73|97.9|97.8|97.77|97.73|52548
1646144480000|2022-03-01 14:21:20|97.78|97.74|97.76|97.72|97.82|97.79|97.76|97.7|50608
1646144490000|2022-03-01 14:21:30|97.75|97.7|97.76|97.7|97.76|97.7|97.75|97.7|3228
1646144500000|2022-03-01 14:21:40|97.73|97.68|97.65|97.55|97.76|97.68|97.63|97.54|22800
1646144510000|2022-03-01 14:21:50|97.62|97.54|97.58|97.53|97.62|97.54|97.58|97.53|214
1646144520000|2022-03-01 14:22:00|97.57|97.5|97.57|97.5|97.57|97.5|97.57|97.5|27973
1646144530000|2022-03-01 14:22:10|||||||||1000
1646144540000|2022-03-01 14:22:20||97.54||97.5||97.54||97.5|3530
1646144550000|2022-03-01 14:22:30|97.58|97.55|97.55|97.48|97.58|97.55|97.55|97.48|54159
1646144560000|2022-03-01 14:22:40|97.54|97.45|97.52|97.42|97.54|97.45|97.49|97.37|16295
1646144570000|2022-03-01 14:22:50|97.51|97.45|97.58|97.51|97.58|97.53|97.49|97.42|57571
1646144580000|2022-03-01 14:23:00|||||||||5106
1646144590000|2022-03-01 14:23:10||97.52||97.52||97.55||97.48|11234
1646144600000|2022-03-01 14:23:20|||||||||1000
1646144610000|2022-03-01 14:23:30|97.57||97.57||97.57||97.57||448
1646144620000|2022-03-01 14:23:40|97.56|97.5|97.7|97.64|97.7|97.64|97.54|97.46|67130
1646144630000|2022-03-01 14:23:50|97.74|97.65|97.78|97.69|97.8|97.69|97.74|97.65|3906
1646144640000|2022-03-01 14:24:00|97.77|97.72|97.69|97.62|97.77|97.73|97.69|97.6|23358
1646144650000|2022-03-01 14:24:10|97.68|97.6|97.63|97.6|97.68|97.6|97.63|97.6|7823
1646144660000|2022-03-01 14:24:20||97.58||97.57||97.58||97.57|39771
1646144670000|2022-03-01 14:24:30|||||||||3309
1646144680000|2022-03-01 14:24:40|97.62|97.53|97.54|97.5|97.62|97.53|97.54|97.48|11410
1646144690000|2022-03-01 14:24:50|97.45|97.48|97.5|97.4|97.52|97.48|97.41|97.37|74012
1646144700000|2022-03-01 14:25:00|97.45|97.38|97.45|97.39|97.52|97.43|97.38|97.37|46950
1646144710000|2022-03-01 14:25:10|97.4|97.37|97.3|97.21|97.45|97.38|97.3|97.21|88230
1646144720000|2022-03-01 14:25:20|97.29|97.22|97.29|97.21|97.29|97.24|97.28|97.2|899
1646144730000|2022-03-01 14:25:30|97.25|97.2|97.08|97.02|97.25|97.2|97.08|97|78048
1646144740000|2022-03-01 14:25:40|97.05|97.01|97.23|97.15|97.23|97.15|97.05|97|73362
1646144750000|2022-03-01 14:25:50|97.24|97.11|97.09|97.04|97.24|97.13|97.09|97|141575
1646144760000|2022-03-01 14:26:00|97.08|97.01|97.12|97.02|97.17|97.06|97.05|97|101051
1646144770000|2022-03-01 14:26:10|97.1|97|97.1|97.03|97.1|97.03|97.09|97|2056
1646144780000|2022-03-01 14:26:20|97.14|97.01|97.1|97.01|97.16|97.06|97.1|97|5038
1646144790000|2022-03-01 14:26:30|97.09|97.04|97.08|97.04|97.1|97.05|97.08|97.04|7383
1646144800000|2022-03-01 14:26:40|97.06|97|96.94|96.86|97.08|97|96.93|96.85|62461
1646144810000|2022-03-01 14:26:50|96.92|96.87|96.86|96.74|96.95|96.87|96.8|96.72|150972
1646144820000|2022-03-01 14:27:00|96.87|96.78|97.07|96.93|97.07|96.98|96.87|96.75|24295
1646144830000|2022-03-01 14:27:10|97.06|96.92|97.24|97.14|97.25|97.14|97.05|96.92|3627
1646144840000|2022-03-01 14:27:20|97.25|97.16|97.24|97.14|97.31|97.2|97.17|97.05|21670
1646144850000|2022-03-01 14:27:30|97.25|97.15|97.24|97.19|97.29|97.19|97.23|97.15|24219
1646144860000|2022-03-01 14:27:40|97.26|97.17|97.33|97.21|97.36|97.28|97.26|97.15|15865
1646144870000|2022-03-01 14:27:50|97.34|97.27|97.3|97.22|97.35|97.29|97.29|97.16|30105
1646144880000|2022-03-01 14:28:00|97.29|97.21|97.17|97.1|97.29|97.24|97.17|97.06|27421
1646144890000|2022-03-01 14:28:10||97.11||97.11||97.11||97.11|61
1646144900000|2022-03-01 14:28:20|97.18|97.13|97.16|97.1|97.25|97.16|97.15|97.1|34356
1646144910000|2022-03-01 14:28:30|97.14|97.08|97.05|96.98|97.16|97.11|97.05|96.96|24962
1646144920000|2022-03-01 14:28:40|97.04|96.97|96.93|96.88|97.04|96.97|96.9|96.88|18264
1646144930000|2022-03-01 14:28:50|96.94|96.89|96.95|96.88|97.07|96.96|96.93|96.88|43586
1646144940000|2022-03-01 14:29:00|96.94|96.84|97.15|97.03|97.19|97.05|96.84|96.72|309494
1646144950000|2022-03-01 14:29:10|97.09|97.04|97.04|97|97.1|97.04|97.04|96.99|152305
1646144960000|2022-03-01 14:29:20|97.03|96.99|96.93|96.83|97.04|97|96.93|96.82|90807
1646144970000|2022-03-01 14:29:30||96.81||96.82||96.83||96.81|57426
1646144980000|2022-03-01 14:29:40|96.96|96.81|96.92|96.83|96.96|96.86|96.92|96.81|78311
1646144990000|2022-03-01 14:29:50||96.82||96.81||96.82||96.81|32946
1646145000000|2022-03-01 14:30:00|96.93|96.82|97.12|97.02|97.17|97.08|96.86|96.81|103682
1646145010000|2022-03-01 14:30:10|97.17|97.03|97.18|97.09|97.18|97.09|97.02|96.91|69259
1646145020000|2022-03-01 14:30:20|97.21|97.07|97.06|97|97.32|97.28|97.06|96.96|45830
1646145030000|2022-03-01 14:30:30|97.03|96.97|97.05|96.98|97.06|97.04|96.97|96.96|26123
1646145040000|2022-03-01 14:30:40|97.06|96.97|97|96.94|97.06|97|97|96.85|60536
1646145050000|2022-03-01 14:30:50|97.01|96.92|96.99|96.89|97.01|96.97|96.99|96.89|60291
1646145060000|2022-03-01 14:31:00|97.05|96.9|96.99|96.9|97.06|96.99|96.99|96.89|48527
1646145070000|2022-03-01 14:31:10|97.05|96.96|96.93|96.83|97.06|96.96|96.93|96.83|40210
1646145080000|2022-03-01 14:31:20|96.94|96.85|96.9|96.83|96.94|96.88|96.9|96.83|142756
1646145090000|2022-03-01 14:31:30|96.91|96.84|97.25|97.16|97.31|97.18|96.9|96.83|60132
1646145100000|2022-03-01 14:31:40|97.24|97.15|97.13|97.07|97.24|97.15|97.13|97.02|38458
1646145110000|2022-03-01 14:31:50|97.12|97.06|97.06|96.97|97.12|97.06|97.06|96.96|12414
1646145120000|2022-03-01 14:32:00|97.04|96.96|96.9|96.81|97.05|96.96|96.9|96.8|40628
1646145130000|2022-03-01 14:32:10|96.89|96.83|96.89|96.81|96.89|96.83|96.89|96.81|10566
1646145140000|2022-03-01 14:32:20||96.83||96.82||96.83||96.81|46043
1646145150000|2022-03-01 14:32:30|96.88|96.83|96.89|96.84|96.95|96.86|96.87|96.81|37859
1646145160000|2022-03-01 14:32:40|96.94|96.85|96.98|96.88|97.02|96.92|96.89|96.82|26268
1646145170000|2022-03-01 14:32:50|97|96.87|97.08|97|97.16|97.04|96.98|96.87|48785
1646145180000|2022-03-01 14:33:00|97.07|96.98|97.01|96.93|97.07|96.98|96.92|96.86|25145
1646145190000|2022-03-01 14:33:10|97.06|97.01|97|96.94|97.12|97.01|97|96.9|35918
1646145200000|2022-03-01 14:33:20|96.98|96.91|96.96|96.87|97|96.91|96.96|96.86|35253
1646145210000|2022-03-01 14:33:30|96.94|96.86|96.86|96.81|96.94|96.86|96.81|96.72|25894
1646145220000|2022-03-01 14:33:40|96.83|96.76|96.77|96.74|96.86|96.77|96.77|96.72|12453
1646145230000|2022-03-01 14:33:50|96.78|96.75|96.94|96.89|96.96|96.93|96.77|96.72|75283
1646145240000|2022-03-01 14:34:00|96.95|96.91|97.02|96.94|97.02|96.97|96.95|96.91|48023
1646145250000|2022-03-01 14:34:10|97|96.92|96.98|96.91|97.02|97|96.94|96.87|59898
1646145260000|2022-03-01 14:34:20|97|96.95|96.99|96.92|97.02|96.97|96.99|96.92|13417
1646145270000|2022-03-01 14:34:30|96.97|96.9|96.99|96.92|97|96.95|96.94|96.89|35073
1646145280000|2022-03-01 14:34:40|96.97|96.91|97.02|96.98|97.02|96.98|96.92|96.83|24762
1646145290000|2022-03-01 14:34:50|97.08|96.95|97.13|97.07|97.2|97.09|97.06|96.95|47295
1646145300000|2022-03-01 14:35:00|97.11|97.08|97.22|97.09|97.28|97.17|97.11|97.06|62120
1646145310000|2022-03-01 14:35:10|97.16|97.1|97.17|97.1|97.24|97.13|97.15|97.08|16500
1646145320000|2022-03-01 14:35:20|97.16|97.15|97.12|97.03|97.25|97.19|97.1|97.03|90775
1646145330000|2022-03-01 14:35:30|97.13|97.04|97.14|97.11|97.22|97.17|97.1|97.03|66307
1646145340000|2022-03-01 14:35:40|97.13|97.1|97.03|96.97|97.13|97.1|97.03|96.94|29138
1646145350000|2022-03-01 14:35:50|97.02|96.95|97.24|97.13|97.24|97.14|97.01|96.92|45431
1646145360000|2022-03-01 14:36:00|97.18|97.09|97.09|97.04|97.22|97.09|97.08|97.02|42957
1646145370000|2022-03-01 14:36:10|97.07|97.05|97.13|97.07|97.13|97.08|97.07|97.04|28583
1646145380000|2022-03-01 14:36:20|97.2|97.09|97.15|97.08|97.22|97.11|97.15|97.06|22242
1646145390000|2022-03-01 14:36:30|97.14|97.09|97.14|97.09|97.14|97.1|97.14|97.09|4472
1646145400000|2022-03-01 14:36:40|97.13|97.08|97|96.96|97.13|97.08|97|96.96|32601
1646145410000|2022-03-01 14:36:50|96.99|96.93|96.95|96.87|97|96.93|96.95|96.87|8568
1646145420000|2022-03-01 14:37:00|96.94|96.88|96.92|96.87|96.95|96.89|96.92|96.87|30022
1646145430000|2022-03-01 14:37:10|96.91|96.89|97.02|96.95|97.02|96.95|96.91|96.87|42036
1646145440000|2022-03-01 14:37:20|97.03|96.97|97.06|96.96|97.1|97.01|96.95|96.91|40737
1646145450000|2022-03-01 14:37:30|97.03|96.94|97.03|96.94|97.03|96.94|97.03|96.94|35
1646145460000|2022-03-01 14:37:40|97.02|96.96|96.99|96.92|97.03|96.99|96.97|96.91|31257
1646145470000|2022-03-01 14:37:50|97.03|96.91|97.1|97.06|97.16|97.07|96.99|96.91|21241
1646145480000|2022-03-01 14:38:00|97.08|97.08|97.08|97.01|97.08|97.08|97.02|96.93|33898
1646145490000|2022-03-01 14:38:10|97.05|97|97.08|97.03|97.1|97.04|97.03|96.99|26884
1646145500000|2022-03-01 14:38:20|97.07|97.01|97.05|96.99|97.07|97.02|97.05|96.99|8579
1646145510000|2022-03-01 14:38:30|97.07|97.01|97.11|97.03|97.11|97.05|97.03|97|40658
1646145520000|2022-03-01 14:38:40|97.08|97.05|97.07|97.02|97.11|97.07|97.06|97.02|8168
1646145530000|2022-03-01 14:38:50|97.04|97|97.02|96.98|97.08|97.01|96.99|96.91|28049
1646145540000|2022-03-01 14:39:00|97.05|96.99|97.08|97.01|97.14|97.07|97.05|96.98|7181
1646145550000|2022-03-01 14:39:10|97.04|96.99|97.11|97.02|97.11|97.03|96.97|96.92|39654
1646145560000|2022-03-01 14:39:20|97.12|97.03|97.06|97|97.16|97.09|97.06|97|18682
1646145570000|2022-03-01 14:39:30|97.1|96.98|97.13|97.09|97.13|97.09|97.1|96.98|13828
1646145580000|2022-03-01 14:39:40|97.16|97.08|97.08|97|97.16|97.08|97.05|97|49891
1646145590000|2022-03-01 14:39:50|97.11|97.01|97.3|97.2|97.3|97.2|97.11|97.01|24158
1646145600000|2022-03-01 14:40:00|97.29|97.18|97.14|97.12|97.29|97.18|97.12|97.06|26150
1646145610000|2022-03-01 14:40:10|97.18|97.14|97.12|97.1|97.21|97.14|97.02|96.93|22927
1646145620000|2022-03-01 14:40:20|97.11|97.07|96.9|96.83|97.11|97.07|96.9|96.82|57472
1646145630000|2022-03-01 14:40:30|96.88|96.82|96.87|96.79|96.88|96.86|96.82|96.73|28416
1646145640000|2022-03-01 14:40:40|96.88|96.81|96.84|96.78|96.9|96.88|96.84|96.78|51880
1646145650000|2022-03-01 14:40:50|96.82|96.77|96.79|96.73|96.82|96.77|96.79|96.71|18680
1646145660000|2022-03-01 14:41:00|96.82|96.75|96.91|96.88|96.94|96.88|96.79|96.75|31323
1646145670000|2022-03-01 14:41:10|96.92|96.85|96.96|96.87|96.97|96.88|96.88|96.79|11622
1646145680000|2022-03-01 14:41:20|96.92|96.88|96.99|96.94|97.05|96.95|96.92|96.87|18624
1646145690000|2022-03-01 14:41:30|97.02|96.92|97.19|97.08|97.2|97.11|96.99|96.92|10205
1646145700000|2022-03-01 14:41:40|97.15|97.12|97.21|97.12|97.22|97.14|97.15|97.08|11422
1646145710000|2022-03-01 14:41:50|97.22|97.13|97.14|97.08|97.26|97.19|97.11|97.03|51437
1646145720000|2022-03-01 14:42:00|97.2|97.09|97.32|97.29|97.32|97.29|97.2|97.09|15025
1646145730000|2022-03-01 14:42:10|97.38|97.31|97.31|97.24|97.5|97.42|97.31|97.23|16435
1646145740000|2022-03-01 14:42:20|97.3|97.22|97.42|97.29|97.48|97.4|97.28|97.22|65854
1646145750000|2022-03-01 14:42:30|97.44|97.31|97.5|97.44|97.5|97.44|97.4|97.31|35253
1646145760000|2022-03-01 14:42:40|97.49|97.42|97.45|97.4|97.49|97.42|97.45|97.39|23298
1646145770000|2022-03-01 14:42:50|97.43|97.34|97.43|97.4|97.43|97.4|97.43|97.34|4431
1646145780000|2022-03-01 14:43:00|97.45|97.42|97.42|97.4|97.47|97.43|97.41|97.34|17239
1646145790000|2022-03-01 14:43:10|97.48||97.48||97.48||97.47||9534
1646145800000|2022-03-01 14:43:20|97.46|97.42|97.68|97.6|97.71|97.6|97.46|97.4|93942
1646145810000|2022-03-01 14:43:30|97.67|97.57|97.68|97.6|97.68|97.6|97.58|97.47|54351
1646145820000|2022-03-01 14:43:40|97.62|97.7|97.76|97.61|97.82|97.71|97.62|97.54|66707
1646145830000|2022-03-01 14:43:50|97.75|97.6|97.73|97.67|97.75|97.67|97.73|97.6|2984
1646145840000|2022-03-01 14:44:00|97.74|97.64|97.75|97.69|97.75|97.71|97.73|97.64|10503
1646145850000|2022-03-01 14:44:10|97.73|97.7|97.67|97.61|97.73|97.7|97.62|97.59|40999
1646145860000|2022-03-01 14:44:20|97.69|97.62|97.72|97.65|97.78|97.7|97.69|97.6|9560
1646145870000|2022-03-01 14:44:30|97.71|97.7|97.71|97.61|97.9|97.78|97.66|97.6|36987
1646145880000|2022-03-01 14:44:40|97.74|97.62|97.79|97.71|97.82|97.71|97.71|97.62|9618
1646145890000|2022-03-01 14:44:50|97.77|97.68|97.75|97.7|97.82|97.7|97.74|97.68|844
1646145900000|2022-03-01 14:45:00|97.77|97.71|97.89|97.88|97.91|97.88|97.77|97.7|29194
1646145910000|2022-03-01 14:45:10|97.88|97.77|97.99|97.88|98.09|97.95|97.88|97.74|48527
1646145920000|2022-03-01 14:45:20|97.95|97.83|97.91|97.88|97.95|97.89|97.9|97.74|13145
1646145930000|2022-03-01 14:45:30|97.9|97.82|97.8|97.7|97.9|97.88|97.8|97.7|17828
1646145940000|2022-03-01 14:45:40|97.73|97.69|97.68|97.55|97.73|97.69|97.68|97.55|38276
1646145950000|2022-03-01 14:45:50|97.66||97.64||97.66||97.64||3
1646145960000|2022-03-01 14:46:00|97.61|97.51|97.54|97.43|97.61|97.51|97.54|97.42|31031
1646145970000|2022-03-01 14:46:10||97.42||97.43||97.43||97.42|13349
1646145980000|2022-03-01 14:46:20|97.56|97.56|97.4|97.29|97.57|97.56|97.36|97.27|37792
1646145990000|2022-03-01 14:46:30|97.42|97.28|97.39|97.32|97.45|97.34|97.35|97.27|44654
1646146000000|2022-03-01 14:46:40|97.38|97.31|97.34|97.3|97.38|97.32|97.32|97.23|14920
1646146010000|2022-03-01 14:46:50|97.35|97.29|97.24|97.17|97.35|97.29|97.21|97.14|23685
1646146020000|2022-03-01 14:47:00|97.29|97.19|97.24|97.17|97.34|97.22|97.23|97.17|12760
1646146030000|2022-03-01 14:47:10|97.26|97.18|97.24|97.19|97.28|97.19|97.24|97.17|20678
1646146040000|2022-03-01 14:47:20|97.28|97.24|97.27|97.2|97.28|97.24|97.25|97.19|35048
1646146050000|2022-03-01 14:47:30|97.28|97.23|97.18|97.11|97.28|97.23|97.13|97.05|42254
1646146060000|2022-03-01 14:47:40|97.16|97.09|97.2|97.11|97.21|97.11|97.16|97.07|6682
1646146070000|2022-03-01 14:47:50|97.21|97.13|97.38|97.31|97.44|97.33|97.2|97.13|15679
1646146080000|2022-03-01 14:48:00|97.4|97.33|97.41|97.33|97.42|97.33|97.33|97.25|6897
1646146090000|2022-03-01 14:48:10|97.42|97.34|97.47|97.38|97.5|97.42|97.42|97.34|20184
1646146100000|2022-03-01 14:48:20||97.39||97.41||97.45||97.39|5132
1646146110000|2022-03-01 14:48:30|97.53|97.43|97.52|97.44|97.53|97.46|97.52|97.42|9364
1646146120000|2022-03-01 14:48:40|97.51|97.43|97.41|97.34|97.51|97.46|97.41|97.33|5110
1646146130000|2022-03-01 14:48:50|97.39|97.33|97.34|97.28|97.39|97.33|97.3|97.2|5680
1646146140000|2022-03-01 14:49:00|97.33|97.29|97.33|97.25|97.33|97.29|97.33|97.25|25
1646146150000|2022-03-01 14:49:10|97.32|97.24|97.28|97.2|97.32|97.26|97.28|97.2|19153
1646146160000|2022-03-01 14:49:20|97.29|97.21|97.32|97.24|97.33|97.29|97.29|97.21|15942
1646146170000|2022-03-01 14:49:30|97.35|97.25|97.45|97.36|97.48|97.39|97.35|97.25|23057
1646146180000|2022-03-01 14:49:40|97.46|97.35|97.39|97.29|97.46|97.35|97.36|97.26|9635
1646146190000|2022-03-01 14:49:50|97.38|97.33|97.38|97.32|97.38|97.33|97.38|97.29|498
1646146200000|2022-03-01 14:50:00|97.39|97.33|97.36|97.26|97.5|97.41|97.35|97.25|15456
1646146210000|2022-03-01 14:50:10|97.37|97.27|97.34|97.26|97.38|97.3|97.34|97.25|150
1646146220000|2022-03-01 14:50:20|97.33|97.21|97.17|97.06|97.33|97.21|97.17|97.05|50308
1646146230000|2022-03-01 14:50:30|97.13|97.05|97.13|97.06|97.16|97.07|97.07|97|23477
1646146240000|2022-03-01 14:50:40|97.16|97.07|97.16|97.07|97.16|97.12|97.15|97.06|10130
1646146250000|2022-03-01 14:50:50|97.15|97.06|97.22|97.14|97.25|97.17|97.1|97.06|15630
1646146260000|2022-03-01 14:51:00|97.25|97.18|97.23|97.17|97.39|97.28|97.23|97.13|46368
1646146270000|2022-03-01 14:51:10|97.22|97.15|97.16|97.1|97.25|97.21|97.16|97.1|43295
1646146280000|2022-03-01 14:51:20|97.19|97.12|97.2|97.1|97.27|97.17|97.19|97.1|7732
1646146290000|2022-03-01 14:51:30|97.19|97.11|97.11|97.08|97.19|97.15|97.11|97.08|61839
1646146300000|2022-03-01 14:51:40|||||||||2500
1646146310000|2022-03-01 14:51:50|97.09|97.03|97.08|97.03|97.11|97.03|97.08|97.03|4029
1646146320000|2022-03-01 14:52:00|97.07||97.07||97.07||97.05||9801
1646146330000|2022-03-01 14:52:10|97.06|97.04|97.05|97|97.09|97.04|97.05|97|6277
1646146340000|2022-03-01 14:52:20|97.03|96.97|96.99|96.94|97.03|96.97|96.97|96.93|22607
1646146350000|2022-03-01 14:52:30|97.03|97|96.99|96.94|97.06|97|96.99|96.94|29763
1646146360000|2022-03-01 14:52:40|97|97|97.04|97|97.1|97|97|97|3828
1646146370000|2022-03-01 14:52:50|97.07|97.02|97.11|97.01|97.2|97.1|97.07|96.99|3382
1646146380000|2022-03-01 14:53:00|97.13|97.03|97.06|96.98|97.16|97.07|97.06|96.97|10313
1646146390000|2022-03-01 14:53:10|97.04|96.97|97.11|97.01|97.15|97.06|97.04|96.95|28737
1646146400000|2022-03-01 14:53:20|97.16|97.05|97.15|97.08|97.18|97.11|97.11|97.05|3932
1646146410000|2022-03-01 14:53:30|97.11|97.04|97.05|96.98|97.15|97.04|97.05|96.97|180
1646146420000|2022-03-01 14:53:40|97.03|96.97|96.99|96.94|97.05|96.97|96.99|96.93|3932
1646146430000|2022-03-01 14:53:50|96.97|96.95|96.97|96.93|96.97|96.95|96.97|96.93|4656
1646146440000|2022-03-01 14:54:00|96.96|96.94|97.09|97|97.14|97.04|96.96|96.93|43402
1646146450000|2022-03-01 14:54:10|97.1|96.98|97.03|96.94|97.1|97|96.99|96.93|5010
1646146460000|2022-03-01 14:54:20|96.99|96.93|97.01|96.92|97.02|96.94|96.97|96.91|3739
1646146470000|2022-03-01 14:54:30|97.02|96.91|96.99|96.91|97.02|96.91|96.96|96.91|2614
1646146480000|2022-03-01 14:54:40|96.95|96.92|96.99|96.92|97|96.92|96.95|96.91|5001
1646146490000|2022-03-01 14:54:50|97|96.94|97.02|96.97|97.02|96.97|97|96.91|10193
1646146500000|2022-03-01 14:55:00|97.05|96.99|96.88|96.8|97.11|97.1|96.88|96.78|35992
1646146510000|2022-03-01 14:55:10|96.86|96.79|96.88|96.76|96.96|96.86|96.84|96.75|45141
1646146520000|2022-03-01 14:55:20|96.83|96.74|96.83|96.75|96.83|96.75|96.83|96.74|74447
1646146530000|2022-03-01 14:55:30|96.8|96.74|96.83|96.74|96.83|96.75|96.8|96.74|16393
1646146540000|2022-03-01 14:55:40|96.82|96.75|96.81|96.74|96.83|96.78|96.8|96.74|19301
1646146550000|2022-03-01 14:55:50|96.83|96.75|96.81|96.74|96.83|96.78|96.8|96.74|9555
1646146560000|2022-03-01 14:56:00|96.8|96.71|96.83|96.75|96.88|96.8|96.77|96.7|23917
1646146570000|2022-03-01 14:56:10|96.87|96.76|96.91|96.82|96.91|96.84|96.84|96.75|3895
1646146580000|2022-03-01 14:56:20||96.83||96.81||96.84||96.81|4075
1646146590000|2022-03-01 14:56:30|96.89|96.82|96.91|96.85|96.91|96.85|96.88|96.81|150
1646146600000|2022-03-01 14:56:40|96.93|96.91|97.02|96.92|97.04|96.94|96.93|96.84|38418
1646146610000|2022-03-01 14:56:50|97.03|96.95|97.1|96.98|97.1|97|96.96|96.92|44331
1646146620000|2022-03-01 14:57:00|97.08|96.96|97.13|97.02|97.14|97.03|97.01|96.93|16112
1646146630000|2022-03-01 14:57:10|97.14|97.05|97.11|97.02|97.14|97.07|97.07|96.97|3300
1646146640000|2022-03-01 14:57:20|97.1|96.99|97.1|97.03|97.2|97.18|97.04|96.99|112021
1646146650000|2022-03-01 14:57:30|97.11|97.01|97.14|97.06|97.18|97.09|97.11|97.01|12436
1646146660000|2022-03-01 14:57:40|97.17|97.07|97.2|97.14|97.22|97.15|97.17|97.07|16928
1646146670000|2022-03-01 14:57:50|97.19|97.13|97.19|97.12|97.19|97.13|97.19|97.11|7000
1646146680000|2022-03-01 14:58:00|97.18|97.11|97.14|97.07|97.18|97.11|97.14|97.07|11916
1646146690000|2022-03-01 14:58:10|97.15|97.1|97.18|97.11|97.18|97.13|97.14|97.1|12790
1646146700000|2022-03-01 14:58:20|97.21|97.16|97.18|97.09|97.23|97.17|97.14|97.08|71212
1646146710000|2022-03-01 14:58:30|97.14|97.13|97.18|97.11|97.18|97.13|97.14|97.09|2509
1646146720000|2022-03-01 14:58:40|97.21|97.09|97.24|97.19|97.24|97.19|97.21|97.09|40416
1646146730000|2022-03-01 14:58:50|97.28|97.2|97.28|97.21|97.34|97.25|97.26|97.2|17376
1646146740000|2022-03-01 14:59:00|97.27|97.2|97.35|97.28|97.35|97.28|97.27|97.2|12399
1646146750000|2022-03-01 14:59:10|97.33|97.3|97.33|97.28|97.33|97.3|97.33|97.28|4372
1646146760000|2022-03-01 14:59:20|97.28|97.27|97.21|97.14|97.32|97.27|97.2|97.14|18453
1646146770000|2022-03-01 14:59:30|97.19|97.15|97.31|97.22|97.35|97.27|97.19|97.15|8340
1646146780000|2022-03-01 14:59:40|97.3|97.23|97.23|97.18|97.3|97.23|97.23|97.18|5492
1646146790000|2022-03-01 14:59:50|97.22|97.13|97.32|97.22|97.32|97.22|97.2|97.07|76086
1646146800000|2022-03-01 15:00:00|97.35|97.23|97.37|97.26|97.46|97.33|97.35|97.23|19560
1646146810000|2022-03-01 15:00:10|97.38|97.4|97.63|97.53|97.64|97.57|97.38|97.26|80521
1646146820000|2022-03-01 15:00:20|97.6|97.49|97.61|97.53|97.66|97.56|97.51|97.43|10474
1646146830000|2022-03-01 15:00:30|97.6|97.5|97.68|97.58|97.69|97.63|97.59|97.5|9367
1646146840000|2022-03-01 15:00:40|97.65|97.61|97.69|97.57|97.85|97.7|97.63|97.52|24838
1646146850000|2022-03-01 15:00:50|97.66|97.55|97.66|97.56|97.69|97.6|97.59|97.52|50241
1646146860000|2022-03-01 15:01:00|97.7|97.58|97.48|97.39|97.7|97.61|97.47|97.37|31718
1646146870000|2022-03-01 15:01:10|97.46|97.41|97.42|97.3|97.51|97.43|97.38|97.27|42702
1646146880000|2022-03-01 15:01:20|97.41|97.31|97.22|97.15|97.47|97.37|97.2|97.11|82205
1646146890000|2022-03-01 15:01:30|97.21|97.17|97.24|97.16|97.24|97.2|97.17|97.07|32294
1646146900000|2022-03-01 15:01:40|97.31|97.18|97.31|97.22|97.31|97.22|97.31|97.17|629
1646146910000|2022-03-01 15:01:50|97.26|97.23|97.41|97.33|97.49|97.35|97.26|97.23|37101
1646146920000|2022-03-01 15:02:00|97.4|97.31|97.3|97.22|97.4|97.31|97.3|97.22|40602
1646146930000|2022-03-01 15:02:10|97.29|97.2|97.24|97.13|97.3|97.22|97.23|97.13|11020
1646146940000|2022-03-01 15:02:20|97.23|97.12|97.19|97.15|97.23|97.15|97.18|97.07|2320
1646146950000|2022-03-01 15:02:30|97.2|97.17|97.22|97.16|97.29|97.19|97.2|97.13|17672
1646146960000|2022-03-01 15:02:40||97.18||97.18||97.18||97.18|56888
1646146970000|2022-03-01 15:02:50|97.27|97.2|97.32|97.22|97.35|97.23|97.27|97.2|8139
1646146980000|2022-03-01 15:03:00|97.34|97.25|97.27|97.23|97.41|97.38|97.27|97.19|35640
1646146990000|2022-03-01 15:03:10|97.25|97.19|97.24|97.2|97.25|97.22|97.24|97.16|2969
1646147000000|2022-03-01 15:03:20|97.2|97.17|97.26|97.2|97.27|97.22|97.2|97.16|26225
1646147010000|2022-03-01 15:03:30|97.23|97.17|97.22|97.18|97.33|97.28|97.21|97.16|39859
1646147020000|2022-03-01 15:03:40|97.21|97.16|97.22|97.18|97.22|97.18|97.2|97.16|6649
1646147030000|2022-03-01 15:03:50|97.21|97.16|97.2|97.16|97.22|97.17|97.19|97.16|6287
1646147040000|2022-03-01 15:04:00|97.19|97.14|97.11|97.07|97.19|97.14|97.11|97|35458
1646147050000|2022-03-01 15:04:10|97.12||97.11||97.12||97.11||21
1646147060000|2022-03-01 15:04:20|97.1|97.04|97.11|97.03|97.17|97.08|97.05|97|17182
1646147070000|2022-03-01 15:04:30|97.15|97.07|97.17|97.03|97.21|97.12|97.11|97.02|16743
1646147080000|2022-03-01 15:04:40|97.12|97.06|97.12|97.05|97.12|97.07|97.12|97.03|3685
1646147090000|2022-03-01 15:04:50|97.11|97.03|97.11|97.02|97.11|97.03|97.11|97.02|6138
1646147100000|2022-03-01 15:05:00|97.1|97|97.14|97.06|97.14|97.07|97.06|97|20019
1646147110000|2022-03-01 15:05:10|97.12|97.07|97.15|97.11|97.21|97.11|97.12|97.07|10171
1646147120000|2022-03-01 15:05:20|97.14|97.07|97.06|97|97.15|97.11|97.06|97|6489
1646147130000|2022-03-01 15:05:30|97.05|96.97|96.91|96.86|97.1|96.98|96.89|96.8|51922
1646147140000|2022-03-01 15:05:40|96.92|96.88|96.88|96.8|96.97|96.93|96.88|96.8|7898
1646147150000|2022-03-01 15:05:50|96.89|96.81|96.88|96.8|96.89|96.81|96.84|96.79|18983
1646147160000|2022-03-01 15:06:00|96.85|96.79|96.84|96.73|96.85|96.8|96.74|96.7|46657
1646147170000|2022-03-01 15:06:10|96.8|96.74|96.85|96.77|96.91|96.82|96.8|96.72|13791
1646147180000|2022-03-01 15:06:20|96.89|96.81|96.97|96.88|96.97|96.88|96.89|96.77|100768
1646147190000|2022-03-01 15:06:30|96.96|96.89|96.76|96.7|96.97|96.89|96.76|96.7|9621
1646147200000|2022-03-01 15:06:40|96.75|96.67|96.67|96.6|96.75|96.67|96.67|96.6|20939
1646147210000|2022-03-01 15:06:50|96.71|96.61|96.68|96.6|96.74|96.66|96.68|96.6|6223
1646147220000|2022-03-01 15:07:00|96.67|96.61|96.64|96.54|96.87|96.74|96.64|96.53|43717
1646147230000|2022-03-01 15:07:10|96.63|96.55|96.61|96.55|96.66|96.57|96.56|96.5|67736
1646147240000|2022-03-01 15:07:20|96.6|96.51|96.59|96.51|96.6|96.54|96.59|96.5|11923
1646147250000|2022-03-01 15:07:30|96.6|96.54|96.65|96.58|96.71|96.62|96.6|96.51|10989
1646147260000|2022-03-01 15:07:40|96.64|96.56|96.65|96.58|96.69|96.59|96.61|96.51|17655
1646147270000|2022-03-01 15:07:50|96.66|96.62|96.75|96.63|96.75|96.67|96.65|96.58|32979
1646147280000|2022-03-01 15:08:00|96.77|96.67|96.85|96.76|96.91|96.82|96.74|96.64|24320
1646147290000|2022-03-01 15:08:10|96.83|96.74|96.74|96.61|96.83|96.74|96.74|96.6|8161
1646147300000|2022-03-01 15:08:20|96.72|96.59|96.82|96.72|96.83|96.72|96.71|96.59|20575
1646147310000|2022-03-01 15:08:30|96.81||96.81||96.81||96.81||6324
1646147320000|2022-03-01 15:08:40|96.84|96.73|96.81|96.72|96.84|96.75|96.81|96.72|1925
1646147330000|2022-03-01 15:08:50||96.73||96.72||96.74||96.72|25717
1646147340000|2022-03-01 15:09:00|96.8|96.7|96.76|96.69|96.8|96.7|96.76|96.66|18016
1646147350000|2022-03-01 15:09:10|96.75|96.66|96.74|96.63|96.75|96.67|96.74|96.62|85
1646147360000|2022-03-01 15:09:20|96.73|96.62|96.56|96.51|96.73|96.63|96.49|96.4|45039
1646147370000|2022-03-01 15:09:30|96.57|96.52|96.51|96.46|96.57|96.53|96.48|96.4|16078
1646147380000|2022-03-01 15:09:40|96.49|96.41|96.38|96.3|96.49|96.45|96.38|96.3|47579
1646147390000|2022-03-01 15:09:50|96.37|96.31|96.3|96.26|96.38|96.35|96.3|96.25|64471
1646147400000|2022-03-01 15:10:00|96.34|96.25|96.27|96.22|96.37|96.31|96.22|96.13|175661
1646147410000|2022-03-01 15:10:10|96.25|96.23|96.16|96.1|96.27|96.23|96.16|96.1|144236
1646147420000|2022-03-01 15:10:20|96.19|96.11|96.19|96.11|96.19|96.16|96.15|96.1|77956
1646147430000|2022-03-01 15:10:30|96.18|96.13|96.25|96.17|96.26|96.23|96.18|96.11|44131
1646147440000|2022-03-01 15:10:40||96.19||96.19||96.19||96.19|26100
1646147450000|2022-03-01 15:10:50|96.23|96.16|96.11|96.04|96.27|96.16|96.11|96.04|91803
1646147460000|2022-03-01 15:11:00|96.13|96.05|96.13|96.08|96.15|96.13|96.11|96.04|39476
1646147470000|2022-03-01 15:11:10|96.15|96.11|96.17|96.1|96.25|96.17|96.15|96.08|92723
1646147480000|2022-03-01 15:11:20|96.15|96.09|96.18|96.08|96.18|96.09|96.11|96.08|19754
1646147490000|2022-03-01 15:11:30|96.12|96.1|96.16|96.08|96.18|96.1|96.11|96.04|20250
1646147500000|2022-03-01 15:11:40|96.06|96.05|96.12|96.05|96.16|96.06|96.06|96.04|35668
1646147510000|2022-03-01 15:11:50|96.11|96.04|96.1|96.05|96.11|96.05|96.1|96.04|3003
1646147520000|2022-03-01 15:12:00|96.08|96.04|96.07|96.01|96.1|96.04|96.07|96|43962
1646147530000|2022-03-01 15:12:10|96.06|96.02|96.07|96.04|96.07|96.04|96.04|96|23919
1646147540000|2022-03-01 15:12:20|96.08|96.01|95.33|95.18|96.08|96.02|95.14|95|1386822
1646147550000|2022-03-01 15:12:30|95.34|95.19|95.58|95.45|95.61|95.48|95.32|95.19|87215
1646147560000|2022-03-01 15:12:40|95.57|95.41|95.73|95.57|95.75|95.6|95.45|95.3|140608
1646147570000|2022-03-01 15:12:50|95.7|95.56|95.63|95.55|95.7|95.56|95.57|95.5|26589
1646147580000|2022-03-01 15:13:00|95.66|95.56|95.74|95.67|95.85|95.71|95.66|95.56|32758
1646147590000|2022-03-01 15:13:10|95.72|95.64|95.65|95.59|95.76|95.64|95.63|95.5|63962
1646147600000|2022-03-01 15:13:20|95.73|95.8|95.72|95.64|95.85|95.8|95.72|95.6|76950
1646147610000|2022-03-01 15:13:30|95.69|95.63|95.67|95.59|95.72|95.64|95.62|95.5|33289
1646147620000|2022-03-01 15:13:40|95.72|95.58|95.57|95.5|95.72|95.58|95.57|95.49|47043
1646147630000|2022-03-01 15:13:50|95.55|95.49|95.76|95.61|95.76|95.63|95.55|95.44|77229
1646147640000|2022-03-01 15:14:00|95.75|95.62|95.53|95.45|95.76|95.68|95.52|95.44|40008
1646147650000|2022-03-01 15:14:10|95.49|95.44|95.42|95.36|95.53|95.44|95.41|95.36|40319
1646147660000|2022-03-01 15:14:20|95.43|95.37|95.49|95.37|95.49|95.4|95.32|95.24|93439
1646147670000|2022-03-01 15:14:30|95.48|95.38|95.47|95.38|95.49|95.45|95.42|95.29|68086
1646147680000|2022-03-01 15:14:40|95.49|95.47|95.51|95.47|95.54|95.48|95.41|95.36|79407
1646147690000|2022-03-01 15:14:50|95.58|95.43|95.69|95.6|95.73|95.61|95.58|95.41|42667
1646147700000|2022-03-01 15:15:00|95.73|95.61|95.92|95.81|95.94|95.81|95.72|95.59|68340
1646147710000|2022-03-01 15:15:10|95.94|95.82|95.81|95.74|95.94|95.82|95.77|95.65|15803
1646147720000|2022-03-01 15:15:20|95.85|95.77|95.94|95.83|95.95|95.86|95.85|95.75|17707
1646147730000|2022-03-01 15:15:30|95.97|95.85|95.76|95.68|96.06|96|95.64|95.55|172912
1646147740000|2022-03-01 15:15:40|95.77|95.7|95.79|95.7|95.81|95.73|95.74|95.65|56138
1646147750000|2022-03-01 15:15:50|||||||||45675
1646147760000|2022-03-01 15:16:00|95.76|95.69|95.66|95.63|95.76|95.69|95.66|95.58|48276
1646147770000|2022-03-01 15:16:10|95.65|95.6|95.67|95.58|95.67|95.6|95.53|95.43|30963
1646147780000|2022-03-01 15:16:20|95.65|95.54|95.58|95.49|95.65|95.54|95.58|95.49|7916
1646147790000|2022-03-01 15:16:30|95.56|95.48|95.53|95.44|95.58|95.48|95.49|95.38|49424
1646147800000|2022-03-01 15:16:40|95.52|95.45|95.78|95.68|95.81|95.69|95.52|95.45|26160
1646147810000|2022-03-01 15:16:50|95.77|95.67|95.61|95.51|95.77|95.67|95.51|95.44|52288
1646147820000|2022-03-01 15:17:00|95.64|95.63|95.74|95.67|95.81|95.71|95.64|95.53|21765
1646147830000|2022-03-01 15:17:10|95.78|95.69|95.71|95.63|95.95|95.81|95.71|95.6|24064
1646147840000|2022-03-01 15:17:20|95.74|95.64|95.84|95.77|95.91|95.78|95.72|95.6|107238
1646147850000|2022-03-01 15:17:30|95.89|95.79|95.95|95.87|96|95.96|95.88|95.74|93031
1646147860000|2022-03-01 15:17:40|95.93|95.84|95.99|95.91|96|95.93|95.87|95.76|41270
1646147870000|2022-03-01 15:17:50|95.97|95.9|96.08|96|96.14|96.04|95.95|95.84|91323
1646147880000|2022-03-01 15:18:00|96.11|96.01|96.07|96.01|96.12|96.04|96.06|96|141220
1646147890000|2022-03-01 15:18:10|96.08|96.02|96.18|96.11|96.28|96.17|96.08|96.02|25101
1646147900000|2022-03-01 15:18:20|96.15|96.06|96.17|96.11|96.21|96.2|96.15|96.04|33764
1646147910000|2022-03-01 15:18:30|96.19|96.17|96.17|96.13|96.25|96.17|96.14|96.07|25938
1646147920000|2022-03-01 15:18:40|96.15|96.15|96.16|96.07|96.17|96.15|96.15|96.07|16824
1646147930000|2022-03-01 15:18:50|96.13|96.06|95.94|95.85|96.24|96.1|95.91|95.84|110827
1646147940000|2022-03-01 15:19:00|95.9|95.84|95.86|95.77|95.91|95.84|95.8|95.7|24377
1646147950000|2022-03-01 15:19:10|95.88|95.78|95.93|95.85|95.99|95.9|95.88|95.78|22011
1646147960000|2022-03-01 15:19:20|95.92|95.83|95.9|95.81|96|95.92|95.86|95.75|225154
1646147970000|2022-03-01 15:19:30|95.88|95.82|95.89|95.83|95.93|95.84|95.83|95.75|23580
1646147980000|2022-03-01 15:19:40|95.88|95.81|95.93|95.85|95.93|95.86|95.86|95.75|11994
1646147990000|2022-03-01 15:19:50|95.9|95.86|95.95|95.89|95.95|95.9|95.9|95.81|24154
1646148000000|2022-03-01 15:20:00|96|95.9|95.95|95.89|96|95.94|95.91|95.81|13882
1646148010000|2022-03-01 15:20:10|95.99|95.9|96|95.93|96|95.95|95.93|95.85|26839
1646148020000|2022-03-01 15:20:20|96.03|95.95|96.01|95.94|96.06|96|96|95.93|10800
1646148030000|2022-03-01 15:20:30|96|96|96.01|96|96.03|96|96|95.94|22543
1646148040000|2022-03-01 15:20:40|96.03|95.98|96.01|95.96|96.05|96|96.01|95.96|4285
1646148050000|2022-03-01 15:20:50|96|95.92|95.93|95.85|96.01|95.93|95.93|95.82|57234
1646148060000|2022-03-01 15:21:00|95.91|95.83|95.82|95.75|95.92|95.83|95.8|95.75|14549
1646148070000|2022-03-01 15:21:10|95.8|95.72|95.91|95.82|95.98|95.87|95.79|95.69|27844
1646148080000|2022-03-01 15:21:20|95.9|95.86|95.89|95.81|95.96|95.9|95.87|95.76|31214
1646148090000|2022-03-01 15:21:30|95.88|95.8|95.78|95.72|95.88|95.8|95.77|95.68|64829
1646148100000|2022-03-01 15:21:40|95.77|95.71|95.76|95.68|95.78|95.71|95.76|95.67|36851
1646148110000|2022-03-01 15:21:50|95.75|95.67|95.71|95.6|95.79|95.68|95.71|95.58|27245
1646148120000|2022-03-01 15:22:00|95.7|95.61|95.7|95.6|95.71|95.63|95.6|95.57|69865
1646148130000|2022-03-01 15:22:10|95.71|95.7|95.68|95.61|95.74|95.7|95.68|95.58|62573
1646148140000|2022-03-01 15:22:20|95.71|95.65|95.71|95.67|95.71|95.67|95.71|95.65|36348
1646148150000|2022-03-01 15:22:30|95.72|95.68|95.89|95.81|96.06|96|95.72|95.68|42003
1646148160000|2022-03-01 15:22:40|95.93|95.79|95.8|95.7|95.93|95.85|95.8|95.68|15205
1646148170000|2022-03-01 15:22:50|95.79|95.71|95.82|95.75|95.82|95.79|95.7|95.6|47558
1646148180000|2022-03-01 15:23:00|95.88|95.77|95.93|95.85|95.96|95.86|95.85|95.74|8559
1646148190000|2022-03-01 15:23:10|95.88|95.8|95.9|95.84|95.95|95.85|95.88|95.76|928
1646148200000|2022-03-01 15:23:20|95.93|95.9|95.89|95.84|95.95|95.9|95.89|95.84|31396
1646148210000|2022-03-01 15:23:30|95.87|95.78|95.9|95.81|95.9|95.83|95.85|95.74|14403
1646148220000|2022-03-01 15:23:40|95.89|95.82|95.89|95.81|95.9|95.85|95.88|95.77|23666
1646148230000|2022-03-01 15:23:50|95.9|95.82|96.07|95.97|96.08|95.97|95.9|95.82|3688
1646148240000|2022-03-01 15:24:00|96.06|95.95|96.06|96|96.06|96.05|96.03|95.92|38364
1646148250000|2022-03-01 15:24:10|96.05|95.98|96.05|95.94|96.05|95.98|96.05|95.93|15585
1646148260000|2022-03-01 15:24:20|96.04|95.93|95.81|95.75|96.04|95.93|95.81|95.75|53837
1646148270000|2022-03-01 15:24:30|95.83|95.77|95.9|95.79|95.91|95.81|95.83|95.77|18558
1646148280000|2022-03-01 15:24:40|95.85|95.78|95.91|95.84|95.91|95.87|95.78|95.7|55510
1646148290000|2022-03-01 15:24:50|95.92|95.85|95.93|95.86|95.93|95.91|95.9|95.84|7954
1646148300000|2022-03-01 15:25:00|95.96|95.87|95.99|95.9|95.99|95.96|95.96|95.86|70108
1646148310000|2022-03-01 15:25:10|96.01|95.92|96.01|95.95|96.02|96|95.99|95.9|57542
1646148320000|2022-03-01 15:25:20|96|95.94|95.99|95.9|96|95.94|95.97|95.87|31142
1646148330000|2022-03-01 15:25:30|95.98||95.98||95.98||95.98||5959
1646148340000|2022-03-01 15:25:40|95.96|95.89|95.95|95.89|95.98|95.89|95.95|95.89|30103
1646148350000|2022-03-01 15:25:50|95.94|95.87|95.95|95.87|95.95|95.9|95.93|95.85|18839
1646148360000|2022-03-01 15:26:00|95.94|95.85|95.87|95.78|95.94|95.85|95.85|95.76|7217
1646148370000|2022-03-01 15:26:10|95.85|95.77|95.82|95.73|95.87|95.77|95.78|95.73|5635
1646148380000|2022-03-01 15:26:20|95.79|95.72|95.73|95.62|95.83|95.76|95.72|95.62|48275
1646148390000|2022-03-01 15:26:30|95.74|95.65|95.71|95.65|95.79|95.69|95.7|95.61|11723
1646148400000|2022-03-01 15:26:40|95.72|95.62|95.67|95.6|95.72|95.69|95.67|95.6|10931
1646148410000|2022-03-01 15:26:50|95.66|95.58|95.59|95.52|95.66|95.6|95.59|95.5|14236
1646148420000|2022-03-01 15:27:00|95.58|95.5|95.65|95.55|95.65|95.62|95.58|95.5|13824
1646148430000|2022-03-01 15:27:10|95.63|95.56|95.63|95.57|95.63|95.57|95.63|95.56|85669
1646148440000|2022-03-01 15:27:20|95.65|95.6|95.69|95.6|95.75|95.71|95.64|95.56|129557
1646148450000|2022-03-01 15:27:30|95.7|95.62|95.69|95.62|95.7|95.63|95.69|95.62|3899
1646148460000|2022-03-01 15:27:40|95.71|95.66|95.66|95.61|95.71|95.67|95.66|95.57|10933
1646148470000|2022-03-01 15:27:50|95.65|95.59|95.61|95.52|95.65|95.6|95.59|95.5|20968
1646148480000|2022-03-01 15:28:00|95.65|95.53|95.66|95.58|95.73|95.65|95.64|95.53|45852
1646148490000|2022-03-01 15:28:10|95.65|95.56|95.48|95.4|95.65|95.56|95.47|95.37|33197
1646148500000|2022-03-01 15:28:20|95.49|95.42|95.44|95.38|95.51|95.42|95.42|95.34|46137
1646148510000|2022-03-01 15:28:30|95.47|95.4|95.53|95.41|95.55|95.47|95.47|95.36|45751
1646148520000|2022-03-01 15:28:40|95.55|95.42|95.6|95.5|95.63|95.55|95.54|95.42|19215
1646148530000|2022-03-01 15:28:50|95.59|95.49|95.57|95.44|95.59|95.49|95.51|95.43|73383
1646148540000|2022-03-01 15:29:00|95.56|95.5|95.55|95.5|95.61|95.52|95.55|95.5|53790
1646148550000|2022-03-01 15:29:10|95.54|95.48|95.39|95.28|95.54|95.48|95.39|95.26|16524
1646148560000|2022-03-01 15:29:20|95.41|95.29|95.41|95.31|95.44|95.35|95.38|95.28|18851
1646148570000|2022-03-01 15:29:30|95.42|95.32|95.44|95.36|95.44|95.37|95.38|95.28|39951
1646148580000|2022-03-01 15:29:40|95.48|95.38|95.48|95.44|95.48|95.44|95.43|95.34|95437
1646148590000|2022-03-01 15:29:50|95.5|95.45|95.75|95.65|95.75|95.69|95.5|95.45|91458
1646148600000|2022-03-01 15:30:00|95.77|95.66|95.68|95.63|95.81|95.73|95.68|95.63|43034
1646148610000|2022-03-01 15:30:10|95.7|95.58|95.68|95.6|95.71|95.69|95.59|95.48|133270
1646148620000|2022-03-01 15:30:20|95.67|95.59|95.66|95.58|95.68|95.6|95.66|95.57|9132
1646148630000|2022-03-01 15:30:30|95.68|95.6|95.64|95.56|95.68|95.6|95.64|95.56|115772
1646148640000|2022-03-01 15:30:40|95.65|95.57|95.64|95.58|95.65|95.58|95.64|95.57|1812
1646148650000|2022-03-01 15:30:50|95.65|95.59|95.76|95.71|95.79|95.72|95.65|95.58|57672
1646148660000|2022-03-01 15:31:00|95.78|95.76|95.74|95.63|95.8|95.76|95.69|95.6|63375
1646148670000|2022-03-01 15:31:10|95.75|95.65|95.71|95.64|95.79|95.75|95.7|95.6|75602
1646148680000|2022-03-01 15:31:20|95.7|95.62|95.69|95.61|95.7|95.62|95.69|95.61|70489
1646148690000|2022-03-01 15:31:30|95.73|95.62|95.77|95.7|95.79|95.7|95.73|95.62|21221
1646148700000|2022-03-01 15:31:40|95.78|95.73|95.78|95.7|95.81|95.79|95.75|95.69|34110
1646148710000|2022-03-01 15:31:50|95.79|95.69|95.73|95.62|95.79|95.7|95.71|95.62|55467
1646148720000|2022-03-01 15:32:00|95.7|95.64|95.75|95.69|95.76|95.7|95.7|95.64|9486
1646148730000|2022-03-01 15:32:10|95.74|95.67|95.78|95.68|95.79|95.72|95.74|95.65|31761
1646148740000|2022-03-01 15:32:20|95.79|95.69|95.92|95.87|96.16|96.04|95.77|95.66|75962
1646148750000|2022-03-01 15:32:30|95.95|95.94|96.05|95.95|96.08|95.99|95.95|95.94|20544
1646148760000|2022-03-01 15:32:40|96.07|95.96|96.17|96.05|96.2|96.08|96.03|95.95|82680
1646148770000|2022-03-01 15:32:50|96.16|96.04|96.15|96.03|96.17|96.04|96.01|95.95|91181
1646148780000|2022-03-01 15:33:00|96.17|96.04|95.98|95.88|96.34|96.3|95.91|95.81|85130
1646148790000|2022-03-01 15:33:10|95.97|95.87|95.95|95.81|95.97|95.87|95.85|95.74|31479
1646148800000|2022-03-01 15:33:20|95.96|95.86|96.06|95.96|96.08|95.96|95.89|95.86|9349
1646148810000|2022-03-01 15:33:30|96.07|95.97|95.89|95.75|96.09|95.97|95.78|95.72|34127
1646148820000|2022-03-01 15:33:40|95.88|95.76|95.94|95.87|95.99|95.87|95.86|95.76|56767
1646148830000|2022-03-01 15:33:50|95.92|95.88|95.93|95.87|95.97|95.88|95.9|95.87|18710
1646148840000|2022-03-01 15:34:00|95.92|95.85|95.7|95.61|95.92|95.85|95.66|95.6|104717
1646148850000|2022-03-01 15:34:10|95.66|95.62|95.7|95.61|95.71|95.7|95.65|95.6|83259
1646148860000|2022-03-01 15:34:20|95.69|95.62|95.72|95.62|95.74|95.7|95.68|95.6|47858
1646148870000|2022-03-01 15:34:30|95.74|95.63|95.78|95.65|95.81|95.67|95.74|95.63|5673
1646148880000|2022-03-01 15:34:40|95.77|95.67|95.77|95.65|95.8|95.67|95.73|95.63|6059
1646148890000|2022-03-01 15:34:50|95.74|95.66|95.8|95.74|95.8|95.74|95.74|95.66|14059
1646148900000|2022-03-01 15:35:00|||||||||9337
1646148910000|2022-03-01 15:35:10|95.78|95.69|95.67|95.62|95.8|95.69|95.67|95.62|35790
1646148920000|2022-03-01 15:35:20|95.65|95.61|95.68|95.66|95.69|95.66|95.65|95.61|28518
1646148930000|2022-03-01 15:35:30|95.69|95.61|95.68|95.62|95.72|95.62|95.68|95.61|40347
1646148940000|2022-03-01 15:35:40|95.72|95.63|95.72|95.65|95.75|95.66|95.71|95.63|14695
1646148950000|2022-03-01 15:35:50|95.76|95.72|95.75|95.64|95.76|95.72|95.73|95.64|3273
1646148960000|2022-03-01 15:36:00|95.72|95.65|95.75|95.67|95.75|95.67|95.7|95.64|32748
1646148970000|2022-03-01 15:36:10|95.74|95.72|95.76|95.68|95.76|95.72|95.74|95.64|18957
1646148980000|2022-03-01 15:36:20|95.74|95.72|95.74|95.67|95.74|95.72|95.74|95.67|19352
1646148990000|2022-03-01 15:36:30|95.72|95.66|95.71|95.67|95.74|95.67|95.71|95.66|14237
1646149000000|2022-03-01 15:36:40|95.7|95.66|95.67|95.62|95.71|95.66|95.63|95.6|54308
1646149010000|2022-03-01 15:36:50|95.68|95.63|95.74|95.65|95.74|95.66|95.68|95.62|30729
1646149020000|2022-03-01 15:37:00||95.66||95.68||95.68||95.66|3310
1646149030000|2022-03-01 15:37:10|95.73|95.66|95.59|95.52|95.73|95.66|95.57|95.5|271815
1646149040000|2022-03-01 15:37:20||95.53||95.53||95.53||95.53|55201
1646149050000|2022-03-01 15:37:30|95.6|95.55|95.63|95.57|95.63|95.6|95.59|95.52|54396
1646149060000|2022-03-01 15:37:40|95.67|95.6|95.64|95.57|95.69|95.6|95.64|95.55|13029
1646149070000|2022-03-01 15:37:50|95.62|95.58|95.63|95.6|95.64|95.6|95.62|95.58|21830
1646149080000|2022-03-01 15:38:00|95.64|95.61|95.7|95.64|95.71|95.64|95.64|95.6|10574
1646149090000|2022-03-01 15:38:10|95.69|95.63|95.72|95.64|95.74|95.64|95.69|95.63|29968
1646149100000|2022-03-01 15:38:20|95.71|95.63|95.6|95.52|95.71|95.63|95.57|95.5|59347
1646149110000|2022-03-01 15:38:30|95.59|95.51|95.62|95.53|95.62|95.58|95.58|95.51|99932
1646149120000|2022-03-01 15:38:40|95.65|95.54|95.67|95.57|95.67|95.6|95.61|95.53|30663
1646149130000|2022-03-01 15:38:50|95.66||95.62||95.66||95.62||5470
1646149140000|2022-03-01 15:39:00|95.66|95.58|95.57|95.53|95.67|95.58|95.57|95.53|19985
1646149150000|2022-03-01 15:39:10|||||||||10441
1646149170000|2022-03-01 15:39:30|95.56|95.52|95.56|95.51|95.56|95.52|95.56|95.5|32652
1646149180000|2022-03-01 15:39:40|95.59|95.56|95.61|95.53|95.61|95.56|95.58|95.51|14349
1646149190000|2022-03-01 15:39:50|95.62|95.54|95.59|95.53|95.63|95.55|95.58|95.53|29997
1646149200000|2022-03-01 15:40:00|95.57|95.51|95.53|95.51|95.57|95.51|95.53|95.5|44759
1646149210000|2022-03-01 15:40:10|95.54|95.5|95.46|95.37|95.57|95.56|95.42|95.34|291958
1646149220000|2022-03-01 15:40:20|95.47|95.4|95.43|95.4|95.47|95.41|95.43|95.4|15115
1646149230000|2022-03-01 15:40:30|95.41|95.37|95.39|95.3|95.43|95.37|95.38|95.28|20858
1646149240000|2022-03-01 15:40:40|95.4|95.32|95.6|95.53|95.63|95.54|95.4|95.31|219296
1646149250000|2022-03-01 15:40:50|||||||||1543
1646149260000|2022-03-01 15:41:00|95.59|95.52|95.55|95.5|95.6|95.53|95.54|95.46|107779
1646149270000|2022-03-01 15:41:10|95.54|95.52|95.48|95.43|95.55|95.52|95.48|95.4|225373
1646149280000|2022-03-01 15:41:20|95.47|95.41|95.29|95.24|95.48|95.41|95.29|95.24|80676
1646149290000|2022-03-01 15:41:30|95.28|95.22|95.3|95.22|95.31|95.26|95.25|95.2|44139
1646149300000|2022-03-01 15:41:40|95.31|95.3|95.32|95.25|95.35|95.3|95.31|95.22|21274
1646149310000|2022-03-01 15:41:50||95.26||95.24||95.27||95.23|3583
1646149320000|2022-03-01 15:42:00|95.33|95.26|95.25|95.2|95.33|95.28|95.24|95.2|6319
1646149330000|2022-03-01 15:42:10|95.24|95.19|95.17|95.08|95.25|95.19|95.11|95.01|159774
1646149340000|2022-03-01 15:42:20|95.14|95.1|95.17|95.07|95.17|95.1|95.14|95.07|28570
1646149350000|2022-03-01 15:42:30|95.13|95.06|95.15|95.05|95.17|95.09|95.13|95.02|39856
1646149360000|2022-03-01 15:42:40|95.11|95.06|95.18|95.09|95.18|95.15|95.11|95.03|24306
1646149370000|2022-03-01 15:42:50|95.16|95.07|95.15|95.06|95.16|95.15|95.11|95.03|28246
1646149380000|2022-03-01 15:43:00|95.13|95.07|95.13|95.07|95.15|95.08|95.13|95.05|1400
1646149390000|2022-03-01 15:43:10|95.15|95.08|95.19|95.14|95.19|95.14|95.15|95.05|26954
1646149400000|2022-03-01 15:43:20|95.2|95.15|95.1|95.05|95.2|95.16|95.1|95.05|60086
1646149410000|2022-03-01 15:43:30||95.03||95.06||95.06||95.03|45315
1646149420000|2022-03-01 15:43:40|95.13|95.05|95.15|95.09|95.15|95.12|95.12|95|70628
1646149430000|2022-03-01 15:43:50|95.16|95.1|95.23|95.18|95.23|95.19|95.16|95.09|22284
1646149440000|2022-03-01 15:44:00|95.22|95.19|95.2|95.13|95.23|95.19|95.12|95.03|85221
1646149450000|2022-03-01 15:44:10|95.21|95.11|95.57|95.47|95.61|95.49|95.21|95.11|59446
1646149460000|2022-03-01 15:44:20|95.51|95.43|95.46|95.36|95.51|95.43|95.43|95.31|8585
1646149470000|2022-03-01 15:44:30|95.49|95.37|95.45|95.35|95.51|95.41|95.45|95.35|17534
1646149480000|2022-03-01 15:44:40|95.43|95.33|95.34|95.28|95.46|95.35|95.28|95.2|31045
1646149490000|2022-03-01 15:44:50|95.39|95.29|95.32|95.24|95.49|95.44|95.32|95.23|37797
1646149500000|2022-03-01 15:45:00|95.33|95.23|95.4|95.32|95.43|95.32|95.31|95.23|50115
1646149510000|2022-03-01 15:45:10|95.39|95.31|95.26|95.2|95.39|95.31|95.25|95.2|28507
1646149520000|2022-03-01 15:45:20|95.23|95.15|95.15|95.06|95.25|95.15|95.13|95.03|19227
1646149530000|2022-03-01 15:45:30|95.13|95.05|95.09|95.02|95.13|95.05|95.09|95.01|60880
1646149540000|2022-03-01 15:45:40|95.08|95.01|95.08|95.01|95.08|95.01|95.08|95|31231
1646149550000|2022-03-01 15:45:50||95.04||95.04||95.04||95.04|11225
1646149560000|2022-03-01 15:46:00||95.01||95.01||95.01||95.01|5830
1646149570000|2022-03-01 15:46:10|95.07|95|95.08|95.02|95.11|95.03|95.07|95|38534
1646149580000|2022-03-01 15:46:20|95.11|95.03|95.11|95.03|95.11|95.03|95.11|95.02|20414
1646149590000|2022-03-01 15:46:30||95.02||95.02||95.02||95.02|6241
1646149600000|2022-03-01 15:46:40|95.07|95.01|95.07|95.01|95.07|95.01|95.07|95|67614
1646149610000|2022-03-01 15:46:50|95.1|95|95.11|95.01|95.11|95.02|95.07|95|32852
1646149620000|2022-03-01 15:47:00|95.1|95.02|95.07|95.01|95.1|95.02|95.07|95.01|23821
1646149630000|2022-03-01 15:47:10|95.08||95.1||95.1||95.08||1980
1646149640000|2022-03-01 15:47:20|95.07||95.07||95.07||95.07||14405
1646149650000|2022-03-01 15:47:30|95.06|95|95.09|95.01|95.09|95.03|95.06|95|36302
1646149660000|2022-03-01 15:47:40|95.08||95.08||95.08||95.08||4392
1646149670000|2022-03-01 15:47:50|95.07|95.04|95.06|95.01|95.07|95.04|95.06|95|33279
1646149680000|2022-03-01 15:48:00|95.05|95.02|94.78|94.68|95.05|95.02|94.76|94.66|372126
1646149690000|2022-03-01 15:48:10|94.79|94.65|94.46|94.36|94.79|94.68|94.4|94.25|151741
1646149700000|2022-03-01 15:48:20|94.47|94.37|94.52|94.46|94.53|94.46|94.47|94.35|106502
1646149710000|2022-03-01 15:48:30|94.51|94.51|94.66|94.59|94.71|94.59|94.49|94.38|72243
1646149720000|2022-03-01 15:48:40|94.7|94.61|94.79|94.68|94.84|94.77|94.65|94.55|41103
1646149730000|2022-03-01 15:48:50|94.78|94.69|94.74|94.68|94.79|94.69|94.73|94.68|5637
1646149740000|2022-03-01 15:49:00|94.77|94.69|94.62|94.56|94.84|94.73|94.62|94.56|35332
1646149750000|2022-03-01 15:49:10|94.68|94.57|94.73|94.61|94.77|94.64|94.62|94.56|15761
1646149760000|2022-03-01 15:49:20|94.72|94.6|94.66|94.59|94.72|94.61|94.66|94.59|25606
1646149770000|2022-03-01 15:49:30|94.7|94.56|94.62|94.59|94.7|94.59|94.54|94.44|74311
1646149780000|2022-03-01 15:49:40|94.68|94.55|94.62|94.53|94.68|94.55|94.62|94.53|32722
1646149790000|2022-03-01 15:49:50|94.61|94.49|94.53|94.45|94.64|94.5|94.52|94.43|29983
1646149800000|2022-03-01 15:50:00|94.51|94.43|94.46|94.42|94.55|94.43|94.46|94.42|26060
1646149810000|2022-03-01 15:50:10|94.49|94.46|94.57|94.46|94.58|94.47|94.49|94.42|37194
1646149820000|2022-03-01 15:50:20|94.58|94.47|94.61|94.51|94.62|94.53|94.57|94.47|13637
1646149830000|2022-03-01 15:50:30|94.6|94.5|94.51|94.46|94.6|94.5|94.51|94.46|21610
1646149840000|2022-03-01 15:50:40|94.5|94.43|94.43|94.36|94.51|94.43|94.42|94.35|30638
1646149850000|2022-03-01 15:50:50|94.49|94.37|94.66|94.54|94.66|94.55|94.48|94.36|12809
1646149860000|2022-03-01 15:51:00|94.68|94.53|94.61|94.54|94.68|94.57|94.61|94.5|11060
1646149870000|2022-03-01 15:51:10|94.6|94.51|94.61|94.56|94.61|94.56|94.6|94.5|18635
1646149880000|2022-03-01 15:51:20|94.64|94.55|94.58|94.51|94.65|94.6|94.58|94.5|14241
1646149890000|2022-03-01 15:51:30|94.61|94.49|94.65|94.6|94.65|94.6|94.59|94.49|33656
1646149900000|2022-03-01 15:51:40|94.67|94.58|94.73|94.66|94.73|94.67|94.67|94.58|83324
1646149910000|2022-03-01 15:51:50|94.72|94.64|94.72|94.61|94.73|94.65|94.7|94.6|39491
1646149920000|2022-03-01 15:52:00|94.69|94.59|94.5|94.4|94.69|94.59|94.47|94.37|53969
1646149930000|2022-03-01 15:52:10|94.54|94.38|94.43|94.37|94.54|94.41|94.43|94.37|9460
1646149940000|2022-03-01 15:52:20|94.45|94.38|94.46|94.37|94.54|94.42|94.43|94.37|56271
1646149950000|2022-03-01 15:52:30|94.45|94.35|94.46|94.36|94.5|94.4|94.41|94.35|108806
1646149960000|2022-03-01 15:52:40|94.45|94.37|94.46|94.38|94.46|94.41|94.45|94.37|3581
1646149970000|2022-03-01 15:52:50|94.49|94.46|94.56|94.47|94.59|94.54|94.49|94.46|114986
1646149980000|2022-03-01 15:53:00|94.52|94.49|94.53|94.47|94.59|94.49|94.52|94.47|57032
1646149990000|2022-03-01 15:53:10|94.52|94.46|94.58|94.5|94.6|94.5|94.5|94.4|59015
1646150000000|2022-03-01 15:53:20|94.53|94.46|94.53|94.47|94.6|94.49|94.53|94.46|7824
1646150010000|2022-03-01 15:53:30||94.49||94.49||94.49||94.49|8431
1646150020000|2022-03-01 15:53:40|94.57|94.5|94.55|94.5|94.62|94.53|94.55|94.49|12646
1646150030000|2022-03-01 15:53:50|94.6|94.52|94.58|94.54|94.62|94.55|94.58|94.5|2976
1646150040000|2022-03-01 15:54:00|94.56|94.52|94.54|94.5|94.58|94.52|94.54|94.5|8016
1646150050000|2022-03-01 15:54:10|||||||||9078
1646150060000|2022-03-01 15:54:20|94.53|94.49|94.4|94.34|94.53|94.5|94.4|94.32|56780
1646150070000|2022-03-01 15:54:30|94.43|94.33|94.43|94.35|94.43|94.38|94.4|94.32|29440
1646150080000|2022-03-01 15:54:40|94.42|94.34|94.42|94.33|94.42|94.37|94.39|94.32|2416
1646150090000|2022-03-01 15:54:50|94.4|94.35|94.42|94.35|94.42|94.35|94.4|94.33|1042
1646150100000|2022-03-01 15:55:00|94.39|94.33|94.28|94.21|94.42|94.35|94.26|94.2|53762
1646150110000|2022-03-01 15:55:10|94.25|94.25|94.26|94.21|94.28|94.25|94.24|94.2|26334
1646150120000|2022-03-01 15:55:20||94.2||94.22||94.22||94.2|27069
1646150130000|2022-03-01 15:55:30|94.24|94.2|94.19|94.11|94.26|94.2|94.16|94.1|165899
1646150140000|2022-03-01 15:55:40|94.2|94.13|94.28|94.22|94.28|94.24|94.2|94.11|61269
1646150150000|2022-03-01 15:55:50|94.32|94.23|94.29|94.22|94.32|94.3|94.28|94.21|26840
1646150160000|2022-03-01 15:56:00|94.28|94.21|94.24|94.15|94.29|94.21|94.23|94.14|80581
1646150170000|2022-03-01 15:56:10|94.22|94.13|94.14|94.1|94.22|94.13|94.13|94.1|39691
1646150180000|2022-03-01 15:56:20|94.12|94.07|94.14|94.11|94.14|94.11|94.12|94.07|19393
1646150190000|2022-03-01 15:56:30|94.13|94.07|94.1|94.01|94.14|94.13|94.1|94.01|57991
1646150200000|2022-03-01 15:56:40|94.14|94.02|94.2|94.15|94.26|94.15|94.14|94.02|46909
1646150210000|2022-03-01 15:56:50|94.24|94.13|94.19|94.11|94.26|94.17|94.13|94.07|16454
1646150220000|2022-03-01 15:57:00|94.17|94.09|94.16|94.07|94.17|94.09|94.14|94.07|47784
1646150230000|2022-03-01 15:57:10|94.17|94.16|94.17|94.14|94.17|94.16|94.17|94.07|34908
1646150240000|2022-03-01 15:57:20|94.15|94.12|94.13|94.07|94.18|94.12|94.11|94.07|49680
1646150250000|2022-03-01 15:57:30|94.11|94.04|94.11|94.03|94.11|94.04|94.11|94.01|16866
1646150260000|2022-03-01 15:57:40|94.13|94.04|94.19|94.14|94.19|94.14|94.13|94.04|47475
1646150270000|2022-03-01 15:57:50|94.22|94.15|94.26|94.14|94.28|94.22|94.19|94.12|107667
1646150280000|2022-03-01 15:58:00|94.25|94.16|94.23|94.14|94.28|94.18|94.19|94.14|25932
1646150290000|2022-03-01 15:58:10|94.22|94.13|94.19|94.12|94.22|94.15|94.19|94.12|15311
1646150300000|2022-03-01 15:58:20||94.11||94.11||94.11||94.11|26836
1646150310000|2022-03-01 15:58:30||94.16||94.11||94.16||94.11|2650
1646150320000|2022-03-01 15:58:40|94.18|94.12|94.16|94.11|94.18|94.12|94.16|94.11|39262
1646150330000|2022-03-01 15:58:50|94.15|94.1|94.16|94.08|94.16|94.12|94.13|94.05|41356
1646150340000|2022-03-01 15:59:00|94.15|94.04|94.11|94.05|94.15|94.08|94.09|94.01|34867
1646150350000|2022-03-01 15:59:10|94.12|94.06|94.13|94.07|94.13|94.11|94.12|94.04|30782
1646150360000|2022-03-01 15:59:20|94.15|94.08|94.15|94.05|94.17|94.1|94.13|94.02|14951
1646150370000|2022-03-01 15:59:30|94.12|94.06|94.18|94.12|94.25|94.19|94.12|94.06|28497
1646150380000|2022-03-01 15:59:40|94.16|94.14|94.14|94.06|94.17|94.14|94.13|94.06|9838
1646150390000|2022-03-01 15:59:50|94.13|94.07|94.12|94.06|94.13|94.07|94.11|94.06|8689
1646150400000|2022-03-01 16:00:00|94.11|94.03|94.08|94.01|94.12|94.03|94.08|94.01|17676
1646150410000|2022-03-01 16:00:10|94.07|94|94.1|94.02|94.12|94.05|94.07|94|43646
1646150420000|2022-03-01 16:00:20|94.09|94.03|94.09|94.03|94.13|94.07|94.09|94.03|16190
1646150430000|2022-03-01 16:00:30|94.08|94.01|94.11|94.03|94.11|94.03|94.07|94.01|29623
1646150440000|2022-03-01 16:00:40||94.04||94.03||94.04||94.03|32898
1646150450000|2022-03-01 16:00:50|94.1|94.02|94.1|94.02|94.1|94.02|94.08|94.01|17169
1646150460000|2022-03-01 16:01:00|94.08|94.01|94.1|94.04|94.1|94.04|94.07|94.01|20213
1646150470000|2022-03-01 16:01:10|94.11|94.06|94.1|94.03|94.11|94.07|94.1|94.02|19156
1646150480000|2022-03-01 16:01:20|94.11|94.05|94.16|94.13|94.22|94.16|94.11|94.05|70501
1646150490000|2022-03-01 16:01:30|94.2|94.11|94.32|94.28|94.34|94.29|94.2|94.11|39868
1646150500000|2022-03-01 16:01:40|94.3|94.23|94.22|94.18|94.32|94.23|94.22|94.16|23773
1646150510000|2022-03-01 16:01:50|94.21|94.15|94.19|94.13|94.23|94.18|94.15|94.08|31034
1646150520000|2022-03-01 16:02:00|94.18|94.12|94.11|94.03|94.19|94.12|94.11|94.03|36278
1646150530000|2022-03-01 16:02:10|94.14|94.04|94.11|94.08|94.15|94.08|94.11|94.04|75313
1646150540000|2022-03-01 16:02:20|94.1|94.06|94.13|94.1|94.13|94.1|94.1|94.06|49993
1646150550000|2022-03-01 16:02:30|94.12|94.09|94.12|94.09|94.12|94.09|94.12|94.08|18459
1646150560000|2022-03-01 16:02:40|94.13|94.08|94.09|94.04|94.13|94.08|94.09|94.02|27379
1646150570000|2022-03-01 16:02:50|94.11|94.05|94.13|94.08|94.17|94.11|94.1|94.05|39578
1646150580000|2022-03-01 16:03:00|94.15|94.09|94.23|94.15|94.3|94.2|94.13|94.09|43034
1646150590000|2022-03-01 16:03:10|94.21|94.14|94.21|94.18|94.21|94.18|94.17|94.11|73879
1646150600000|2022-03-01 16:03:20|94.2|94.16|94.18|94.15|94.21|94.16|94.18|94.12|25822
1646150610000|2022-03-01 16:03:30|94.19|94.22|94.2|94.15|94.28|94.22|94.19|94.15|27120
1646150620000|2022-03-01 16:03:40|94.19|94.14|94.14|94.1|94.2|94.15|94.13|94.1|43246
1646150630000|2022-03-01 16:03:50|94.15|94.11|94.17|94.12|94.2|94.15|94.15|94.11|35333
1646150640000|2022-03-01 16:04:00|94.16|94.11|94.14|94.09|94.22|94.12|94.14|94.09|35179
1646150650000|2022-03-01 16:04:10|94.18|94.11|94.18|94.12|94.21|94.12|94.18|94.11|30130
1646150660000|2022-03-01 16:04:20|94.15|94.11|94.08|94.04|94.18|94.11|94.08|94.04|143944
1646150670000|2022-03-01 16:04:30||94.02||94.02||94.02||94.02|2850
1646150680000|2022-03-01 16:04:40|94.06|94.01|93.78|93.71|94.09|94.07|93.78|93.69|498813
1646150690000|2022-03-01 16:04:50|93.81|93.72|93.83|93.81|93.85|93.81|93.78|93.72|129549
1646150700000|2022-03-01 16:05:00|93.85|93.82|93.87|93.82|93.89|93.82|93.84|93.81|79655
1646150710000|2022-03-01 16:05:10|93.86|93.81|93.9|93.86|93.9|93.86|93.86|93.81|32288
1646150720000|2022-03-01 16:05:20|93.92|93.87|93.9|93.83|94|93.92|93.9|93.83|45062
1646150730000|2022-03-01 16:05:30|93.89|93.81|93.68|93.59|93.89|93.81|93.68|93.59|53102
1646150740000|2022-03-01 16:05:40|93.69|93.61|93.66|93.59|93.69|93.61|93.64|93.58|31330
1646150750000|2022-03-01 16:05:50|93.67|93.6|93.65|93.59|93.67|93.61|93.65|93.59|44334
1646150760000|2022-03-01 16:06:00|93.64|93.58|93.63|93.59|93.64|93.59|93.63|93.58|39064
1646150770000|2022-03-01 16:06:10|93.64||93.63||93.64||93.62||64734
1646150780000|2022-03-01 16:06:20|93.64|93.6|93.69|93.66|93.69|93.66|93.63|93.6|53424
1646150790000|2022-03-01 16:06:30|93.7|93.67|93.84|93.81|93.88|93.81|93.7|93.67|39233
1646150800000|2022-03-01 16:06:40|93.88|93.82|94.08|94.02|94.14|94.06|93.87|93.82|45284
1646150810000|2022-03-01 16:06:50|94.14|94.06|94.11|94.06|94.15|94.06|94.1|94.02|10703
1646150820000|2022-03-01 16:07:00|94.1|94.11|94.12|94.06|94.12|94.11|94.09|93.99|10084
1646150830000|2022-03-01 16:07:10|94.11|94.05|94.13|94.1|94.13|94.1|94.1|94.05|28427
1646150840000|2022-03-01 16:07:20|94.11|94.09|94.13|94.07|94.13|94.1|94.09|94.01|38517
1646150850000|2022-03-01 16:07:30|94.11|94.04|94.08|94.03|94.11|94.04|94.08|94|20916
1646150860000|2022-03-01 16:07:40|94.07|94.02|93.99|93.94|94.07|94.02|93.99|93.94|12198
1646150870000|2022-03-01 16:07:50||93.96||93.96||93.96||93.96|10251
1646150880000|2022-03-01 16:08:00|93.98|93.94|93.93|93.88|93.98|93.94|93.93|93.87|20477
1646150890000|2022-03-01 16:08:10|93.92|93.87|93.86|93.81|93.92|93.88|93.86|93.81|31506
1646150900000|2022-03-01 16:08:20|93.79|93.8|93.82|93.77|93.86|93.8|93.79|93.75|17259
1646150910000|2022-03-01 16:08:30|93.83|93.78|93.83|93.8|93.84|93.8|93.82|93.77|21044
1646150920000|2022-03-01 16:08:40|93.84|93.82|93.85|93.8|93.85|93.83|93.83|93.8|42188
1646150930000|2022-03-01 16:08:50|93.84||93.84||93.84||93.84||16927
1646150940000|2022-03-01 16:09:00|93.82|93.79|93.82|93.77|93.84|93.8|93.8|93.77|39979
1646150950000|2022-03-01 16:09:10|93.8|93.75|93.76|93.68|93.8|93.75|93.75|93.68|40665
1646150960000|2022-03-01 16:09:20|93.74|93.66|93.69|93.66|93.74|93.66|93.69|93.64|31099
1646150970000|2022-03-01 16:09:30|93.68|93.65|93.69|93.67|93.7|93.67|93.68|93.64|44525
1646150980000|2022-03-01 16:09:40|93.7|93.66|93.7|93.66|93.71|93.68|93.7|93.66|20515
1646150990000|2022-03-01 16:09:50|93.71|93.67|93.72|93.66|93.72|93.68|93.7|93.66|7701
1646151000000|2022-03-01 16:10:00|93.73|93.68|93.72|93.67|93.75|93.73|93.72|93.66|49475
1646151010000|2022-03-01 16:10:10|93.71|93.65|93.54|93.5|93.71|93.65|93.54|93.5|28262
1646151020000|2022-03-01 16:10:20|93.53|93.47|93.45|93.4|93.53|93.47|93.44|93.4|31084
1646151030000|2022-03-01 16:10:30|93.44|93.38|93.41|93.35|93.45|93.38|93.35|93.31|81470
1646151040000|2022-03-01 16:10:40|93.4|93.37|93.4|93.35|93.41|93.39|93.4|93.35|17509
1646151050000|2022-03-01 16:10:50|93.39|93.34|93.44|93.41|93.44|93.41|93.38|93.34|52423
1646151060000|2022-03-01 16:11:00|93.5|93.42|93.49|93.45|93.56|93.51|93.48|93.42|35345
1646151070000|2022-03-01 16:11:10|93.52|93.47|93.55|93.51|93.59|93.52|93.5|93.46|48740
1646151080000|2022-03-01 16:11:20|93.57|93.52|93.53|93.49|93.57|93.52|93.53|93.49|12655
1646151090000|2022-03-01 16:11:30|93.49|93.46|93.51|93.47|93.53|93.47|93.49|93.44|73126
1646151100000|2022-03-01 16:11:40|93.5|93.46|93.51|93.46|93.51|93.46|93.5|93.46|27035
1646151110000|2022-03-01 16:11:50|93.49|93.44|93.44|93.36|93.49|93.44|93.43|93.35|33775
1646151120000|2022-03-01 16:12:00|93.43|93.37|93.38|93.35|93.43|93.38|93.38|93.35|24937
1646151130000|2022-03-01 16:12:10|||||||||22862
1646151140000|2022-03-01 16:12:20|93.35|93.34|93.32|93.27|93.38|93.35|93.32|93.27|33319
1646151150000|2022-03-01 16:12:30|93.31|93.24|93.21|93.14|93.31|93.24|93.21|93.13|16349
1646151160000|2022-03-01 16:12:40|93.19|93.13|93.18|93.08|93.19|93.14|93.16|93.06|16764
1646151170000|2022-03-01 16:12:50|93.16|93.06|93.12|93.04|93.18|93.09|93.12|93.04|11614
1646151180000|2022-03-01 16:13:00|93.11|93.07|93.1|93.03|93.17|93.1|93.09|93|12249
1646151190000|2022-03-01 16:13:10|93.07|93.02|93.05|92.98|93.09|93.02|93.05|92.98|7616
1646151200000|2022-03-01 16:13:20|93.07|93.01|93.13|93.03|93.13|93.05|93.07|92.98|5494
1646151210000|2022-03-01 16:13:30|93.11|93.01|93.11|93.03|93.13|93.06|93.09|93.01|680
1646151220000|2022-03-01 16:13:40|93.13|93.04|93.1|93.03|93.16|93.1|93.09|93.01|14556
1646151230000|2022-03-01 16:13:50|93.12|93.05|93.07|93.01|93.12|93.07|93.05|92.99|7497
1646151240000|2022-03-01 16:14:00|93.05|93|93.14|93.06|93.21|93.11|93|92.91|15542
1646151250000|2022-03-01 16:14:10|93.16|93.08|93.31|93.26|93.32|93.26|93.14|93.06|21361
1646151260000|2022-03-01 16:14:20|93.29|93.24|93.28|93.24|93.3|93.26|93.24|93.15|3778
1646151270000|2022-03-01 16:14:30|93.3|93.26|93.28|93.23|93.31|93.26|93.28|93.21|4300
1646151280000|2022-03-01 16:14:40|93.31|93.25|93.29|93.24|93.31|93.26|93.29|93.23|1190
1646151290000|2022-03-01 16:14:50|93.4|93.36|93.55|93.44|93.59|93.51|93.4|93.36|15272
1646151300000|2022-03-01 16:15:00|93.57|93.46|93.5|93.41|93.57|93.46|93.5|93.41|4649
1646151310000|2022-03-01 16:15:10|93.52|93.43|93.41|93.31|93.52|93.43|93.41|93.31|5650
1646151320000|2022-03-01 16:15:20|93.43|93.3|93.36|93.3|93.43|93.32|93.36|93.28|6515
1646151330000|2022-03-01 16:15:30|93.33|93.28|93.26|93.18|93.35|93.28|93.24|93.18|2024
1646151340000|2022-03-01 16:15:40|93.24|93.2|93.21|93.1|93.26|93.2|93.17|93.09|20225
1646151350000|2022-03-01 16:15:50|93.19|93.08|93.15|93.07|93.19|93.1|93.13|93.05|996
1646151360000|2022-03-01 16:16:00|93.13|93.05|93.07|93.02|93.13|93.05|93.07|93.02|14810
1646151370000|2022-03-01 16:16:10|93.09|93.04|93.07|93.02|93.09|93.04|93.07|93.02|0
1646151380000|2022-03-01 16:16:20|93.22|93.09|93.22|93.15|93.27|93.2|93.22|93.09|8388
1646151390000|2022-03-01 16:16:30|93.24|93.17|93.25|93.18|93.25|93.2|93.22|93.15|4208
1646151400000|2022-03-01 16:16:40|93.23|93.16|93.29|93.21|93.34|93.23|93.23|93.16|3443
1646151410000|2022-03-01 16:16:50|93.27|93.19|93.26|93.2|93.29|93.22|93.26|93.19|0
1646151420000|2022-03-01 16:17:00|93.28|93.22|93.27|93.22|93.29|93.24|93.26|93.2|2865
1646151430000|2022-03-01 16:17:10|93.25|93.2|93.18|93.12|93.28|93.2|93.18|93.12|3499
1646151440000|2022-03-01 16:17:20|93.15|93.07|93.19|93.11|93.19|93.11|93.15|93.07|4263
1646151450000|2022-03-01 16:17:30|93.15|93.1|93.5|93.42|93.5|93.42|93.11|93.02|13183
1646151460000|2022-03-01 16:17:40|93.48|93.4|93.43|93.34|93.48|93.41|93.42|93.34|4400
1646151470000|2022-03-01 16:17:50|93.45|93.35|93.45|93.37|93.45|93.37|93.43|93.35|2000
1646151480000|2022-03-01 16:18:00|93.43|93.35|93.28|93.19|93.45|93.37|93.27|93.17|2314
1646151490000|2022-03-01 16:18:10|93.25|93.18|93.13|93.05|93.27|93.18|93.13|93.05|8805
1646151500000|2022-03-01 16:18:20|93.15|93.07|93.08|93|93.15|93.08|93.08|93|1047
1646151510000|2022-03-01 16:18:30|93.1|93.02|93.07|92.99|93.1|93.03|93.06|92.99|1982
1646151520000|2022-03-01 16:18:40|93.1|93.03|93.17|93.13|93.28|93.18|93.08|93.01|3508
1646151530000|2022-03-01 16:18:50|93.19|93.15|93.17|93.09|93.21|93.15|93.17|93.08|8097
1646151540000|2022-03-01 16:19:00|93.19|93.11|93.16|93.04|93.19|93.11|93.14|93.04|6672
1646151550000|2022-03-01 16:19:10|93.14|93.03|93.1|93.02|93.14|93.04|93.1|93|5330
1646151560000|2022-03-01 16:19:20|93.08|93|93.07|93|93.1|93.03|93.06|92.98|14058
1646151570000|2022-03-01 16:19:30|93.05|92.98|93.03|92.98|93.07|93|93.03|92.98|5235
1646151580000|2022-03-01 16:19:40|93.05|93|93.04|92.99|93.07|93.01|93.03|92.98|14259
1646151590000|2022-03-01 16:19:50|93.05|93|93.05|93.01|93.05|93.01|93.03|92.98|22469
1646151600000|2022-03-01 16:20:00|93.03|92.99|92.96|92.9|93.05|93|92.96|92.9|5703
1646151610000|2022-03-01 16:20:10|92.98|92.92|92.96|92.9|92.98|92.95|92.96|92.9|8137
1646151620000|2022-03-01 16:20:20|92.98|92.93|92.94|92.9|92.98|92.93|92.94|92.88|5153
1646151630000|2022-03-01 16:20:30|92.95|92.86|92.89|92.82|92.95|92.88|92.89|92.82|1075
1646151640000|2022-03-01 16:20:40|92.91|92.84|92.84|92.78|92.91|92.84|92.84|92.77|2248
1646151650000|2022-03-01 16:20:50|92.85|92.79|92.83|92.77|92.88|92.81|92.83|92.77|6844
1646151660000|2022-03-01 16:21:00|92.85|92.79|92.83|92.77|92.85|92.79|92.83|92.77|0
1646151670000|2022-03-01 16:21:10|92.85|92.79|92.79|92.73|92.85|92.79|92.77|92.69|2314
1646151680000|2022-03-01 16:21:20|92.77|92.71|92.93|92.86|92.95|92.87|92.74|92.68|19256
1646151690000|2022-03-01 16:21:30|92.95|92.88|92.92|92.84|92.95|92.88|92.87|92.81|3164
1646151700000|2022-03-01 16:21:40|92.9|92.82|92.9|92.81|92.92|92.84|92.9|92.81|424
1646151710000|2022-03-01 16:21:50|92.92|92.83|92.83|92.75|92.92|92.83|92.83|92.75|3257
1646151720000|2022-03-01 16:22:00|92.85|92.77|92.84|92.77|92.88|92.79|92.83|92.74|11433
1646151730000|2022-03-01 16:22:10|92.86|92.79|92.97|92.89|93.01|92.91|92.84|92.77|6111
1646151740000|2022-03-01 16:22:20|92.99|92.91|92.97|92.91|92.99|92.92|92.95|92.89|3722
1646151750000|2022-03-01 16:22:30|92.95|92.89|92.91|92.83|92.97|92.91|92.91|92.83|4374
1646151760000|2022-03-01 16:22:40|92.93|92.85|92.93|92.9|92.93|92.9|92.91|92.83|2209
1646151770000|2022-03-01 16:22:50|92.95|92.91|92.97|92.93|92.99|92.95|92.93|92.89|5630
1646151780000|2022-03-01 16:23:00|92.99|92.95|92.99|92.95|93.02|92.98|92.99|92.94|5917
1646151790000|2022-03-01 16:23:10|93.01|92.97|93.01|92.94|93.03|92.97|92.99|92.94|7914
1646151800000|2022-03-01 16:23:20|93.03|92.96|92.97|92.9|93.03|92.96|92.95|92.88|7288
1646151810000|2022-03-01 16:23:30|92.93|92.87|92.91|92.85|92.95|92.89|92.89|92.83|7879
1646151820000|2022-03-01 16:23:40|92.9|92.8|92.87|92.8|92.9|92.8|92.85|92.78|0
1646151830000|2022-03-01 16:23:50|92.85|92.78|92.85|92.81|92.87|92.83|92.85|92.78|0
1646151840000|2022-03-01 16:24:00|92.87|92.83|92.89|92.83|92.9|92.85|92.85|92.81|4581
1646151850000|2022-03-01 16:24:10|92.87|92.81|92.95|92.85|93.03|92.96|92.87|92.81|10253
1646151860000|2022-03-01 16:24:20|92.97|92.87|92.91|92.82|92.97|92.87|92.89|92.8|10493
1646151870000|2022-03-01 16:24:30|92.89|92.8|92.97|92.88|92.97|92.88|92.85|92.78|20819
1646151880000|2022-03-01 16:24:40|92.95|92.86|92.96|92.9|92.98|92.92|92.95|92.86|1184
1646151890000|2022-03-01 16:24:50|92.98|92.92|92.92|92.84|93.03|92.94|92.92|92.84|12215
1646151900000|2022-03-01 16:25:00|92.87|92.83|92.8|92.72|92.89|92.83|92.8|92.71|38685
1646151910000|2022-03-01 16:25:10|92.78|92.7|92.84|92.76|92.85|92.78|92.78|92.67|8805
1646151920000|2022-03-01 16:25:20|92.82|92.74|92.78|92.66|92.84|92.76|92.78|92.66|7192
1646151930000|2022-03-01 16:25:30|92.76|92.68|92.71|92.64|92.78|92.68|92.71|92.63|4318
1646151940000|2022-03-01 16:25:40|92.73|92.66|92.69|92.62|92.74|92.67|92.69|92.62|1225
1646151950000|2022-03-01 16:25:50|92.67|92.58|92.66|92.6|92.69|92.62|92.64|92.56|19863
1646151960000|2022-03-01 16:26:00|92.64|92.58|92.66|92.6|92.68|92.62|92.64|92.58|9722
1646151970000|2022-03-01 16:26:10|92.68|92.62|92.64|92.57|92.69|92.62|92.62|92.52|8895
1646151980000|2022-03-01 16:26:20|92.67|92.58|92.68|92.62|92.7|92.64|92.65|92.56|14321
1646151990000|2022-03-01 16:26:30|92.7|92.63|92.71|92.64|92.71|92.65|92.64|92.55|24324
1646152000000|2022-03-01 16:26:40|92.69|92.62|92.73|92.66|92.77|92.68|92.69|92.62|10150
1646152010000|2022-03-01 16:26:50|92.71|92.64|92.68|92.6|92.73|92.66|92.66|92.58|7221
1646152020000|2022-03-01 16:27:00|92.65|92.57|92.48|92.38|92.65|92.57|92.48|92.38|39335
1646152030000|2022-03-01 16:27:10|92.47|92.39|92.47|92.4|92.49|92.42|92.47|92.38|2540
1646152040000|2022-03-01 16:27:20|92.49|92.41|92.48|92.38|92.49|92.41|92.44|92.38|14258
1646152050000|2022-03-01 16:27:30|92.5|92.4|92.54|92.44|92.62|92.52|92.49|92.4|18145
1646152060000|2022-03-01 16:27:40|92.51|92.46|92.42|92.34|92.53|92.46|92.42|92.31|13047
1646208010000|2022-03-02 08:00:10|91.99|91.53|92.26|91.95|92.29|91.96|91.61|91.5|536252
1646208020000|2022-03-02 08:00:20|92.25|91.96|92.87|92.56|93.85|93.12|92.25|91.96|136041
1646208030000|2022-03-02 08:00:30|92.72|92.5|92.38|92.02|92.72|92.69|92.38|91.94|375800
1646208040000|2022-03-02 08:00:40|92.37|92.03|92.25|92.01|92.42|92.22|92.25|92.01|211863
1646208050000|2022-03-02 08:00:50|92.3|92.02|92.31|92.06|92.31|92.09|92.25|92.01|22718
1646208060000|2022-03-02 08:01:00|92.37|92.07|94.24|93.62|95|93.64|92.37|92.07|161012
1646208070000|2022-03-02 08:01:10|93.96|93.63|93.42|92.99|94.24|93.64|93.26|92.68|43552
1646208080000|2022-03-02 08:01:20|93.27|92.83|92.82|92.35|93.27|92.83|92.82|92.32|26572
1646208090000|2022-03-02 08:01:30|92.81|92.31|92.81|92.42|92.87|92.81|92.6|92.21|73578
1646208100000|2022-03-02 08:01:40|92.8|92.43|92.94|92.8|92.94|92.8|92.8|92.4|31259
1646208110000|2022-03-02 08:01:50|92.97|92.81|92.86|92.58|93.03|92.9|92.84|92.35|70797
1646208120000|2022-03-02 08:02:00|92.85|92.59|92.65|92.42|92.85|92.62|92.63|92.32|12537
1646208130000|2022-03-02 08:02:10|92.64|92.43|92.63|92.41|92.64|92.43|92.63|92.41|2942
1646208140000|2022-03-02 08:02:20|92.64|92.42|92.56|92.37|92.65|92.51|92.56|92.37|188162
1646208150000|2022-03-02 08:02:30|92.55|92.19|92.26|92|92.55|92.27|92.26|92|34914
1646208160000|2022-03-02 08:02:40|92.34|92.01|92.21|92|92.34|92.01|92.21|92|150410
1646208170000|2022-03-02 08:02:50|92.24|92.02|92.04|91.7|92.24|92.04|91.99|91.59|104306
1646208180000|2022-03-02 08:03:00|92.05|91.71|91.83|91.54|92.05|91.71|91.83|91.53|5021
1646208190000|2022-03-02 08:03:10|91.92|91.55|91.92|91.56|91.93|91.69|91.79|91.51|57820
1646208200000|2022-03-02 08:03:20|91.93|91.57|91.67|91.51|91.93|91.86|91.66|91.5|36394
1646208210000|2022-03-02 08:03:30|91.66|91.5|91.18|91.03|91.73|91.52|91.18|91.02|361507
1646208220000|2022-03-02 08:03:40|91.19|91.02|91.35|91.1|91.37|91.21|91.19|91.02|89810
1646208230000|2022-03-02 08:03:50|91.34|91.08|91.33|91.09|91.34|91.09|91.33|91.08|13246
1646208240000|2022-03-02 08:04:00|91.31|91.08|91.29|91.09|91.31|91.09|91.29|91.08|21456
1646208250000|2022-03-02 08:04:10|91.21|91.08|90.84|90.53|91.21|91.08|90.84|90.48|200175
1646208260000|2022-03-02 08:04:20|90.83|90.48|90.77|90.62|90.83|90.62|90.7|90.48|69470
1646208270000|2022-03-02 08:04:30|90.76|90.54|90.73|90.54|90.77|90.59|90.7|90.54|39945
1646208280000|2022-03-02 08:04:40|90.72|90.5|90.7|90.53|90.75|90.63|90.7|90.48|40174
1646208290000|2022-03-02 08:04:50|90.69|90.48|90.69|90.49|90.69|90.49|90.67|90.48|79780
1646208300000|2022-03-02 08:05:00|90.7|90.48|90.76|90.6|90.84|90.65|90.69|90.48|73514
1646208310000|2022-03-02 08:05:10|90.62|90.61|90.44|90.32|90.78|90.63|90.42|90.31|102256
1646208320000|2022-03-02 08:05:20|90.56|90.33|90.7|90.45|90.75|90.74|90.47|90.31|121426
1646208330000|2022-03-02 08:05:30|90.69|90.43|90.73|90.42|90.75|90.6|90.69|90.42|50196
1646208340000|2022-03-02 08:05:40|90.72|90.43|90.75|90.63|90.75|90.64|90.71|90.4|42181
1646208350000|2022-03-02 08:05:50|90.76|90.62|90.98|90.71|91.13|90.81|90.76|90.61|55619
1646208360000|2022-03-02 08:06:00|90.97|90.72|90.96|90.75|90.98|90.77|90.94|90.72|35096
1646208370000|2022-03-02 08:06:10|90.97|90.74|90.97|90.74|90.97|90.8|90.97|90.73|27067
1646208380000|2022-03-02 08:06:20|90.96|90.73|90.78|90.54|90.96|90.73|90.75|90.41|32703
1646208390000|2022-03-02 08:06:30|90.77|90.47|90.7|90.44|90.77|90.47|90.7|90.39|59155
1646208400000|2022-03-02 08:06:40|90.68|90.4|90.62|90.39|90.68|90.4|90.62|90.39|65209
1646208410000|2022-03-02 08:06:50|90.54|90.29|90.31|90.1|90.63|90.47|90.3|90.1|43382
1646208420000|2022-03-02 08:07:00|90.34|90.11|90.45|90.23|90.72|90.45|90.34|90.1|148513
1646208430000|2022-03-02 08:07:10|90.42|90.2|90.42|90.2|90.42|90.23|90.41|90.2|45147
1646208440000|2022-03-02 08:07:20|90.4|90.21|90.35|90.2|90.42|90.23|90.35|90.2|27153
1646208450000|2022-03-02 08:07:30|90.34|90.18|90.34|90.18|90.35|90.18|90.32|90.17|34098
1646208460000|2022-03-02 08:07:40|90.26|90.17|90.02|89.59|90.35|90.17|90.02|89.58|380539
1646208470000|2022-03-02 08:07:50|90.01|89.6|89.78|89.63|90.04|89.75|89.78|89.59|137822
1646208480000|2022-03-02 08:08:00|89.77|89.55|89.86|89.71|89.86|89.78|89.66|89.51|68244
1646208490000|2022-03-02 08:08:10|89.79|89.72|89.8|89.73|89.86|89.77|89.75|89.7|48761
1646208500000|2022-03-02 08:08:20|89.85|89.74|89.85|89.79|90|89.86|89.75|89.73|57316
1646208510000|2022-03-02 08:08:30|89.99|89.8|89.79|89.71|90.22|89.95|89.79|89.71|107458
1646208520000|2022-03-02 08:08:40|89.75|89.63|89.82|89.6|89.91|89.72|89.66|89.53|60775
1646208530000|2022-03-02 08:08:50|89.74|89.69|89.98|89.86|90.14|89.86|89.74|89.53|58224
1646208540000|2022-03-02 08:09:00|90|89.87|90.06|89.93|90.26|90|89.98|89.85|80937
1646208550000|2022-03-02 08:09:10|90.1|89.94|90.09|89.92|90.14|90.01|90.09|89.92|117348
1646208560000|2022-03-02 08:09:20|90.14|89.93|90.57|90.24|90.6|90.27|90.14|89.92|63228
1646208570000|2022-03-02 08:09:30|90.34|90.25|90.33|90.15|90.6|90.29|90.29|89.99|38373
1646208580000|2022-03-02 08:09:40|90.23|90.16|90.33|90.17|90.33|90.17|90.23|90.12|23955
1646208590000|2022-03-02 08:09:50|90.24|90.12|90.23|90.01|90.24|90.12|90.23|90|21445
1646208600000|2022-03-02 08:10:00|90.13|89.97|89.97|89.8|90.21|90|89.94|89.75|104753
1646208610000|2022-03-02 08:10:10|90.02|89.81|90.32|90.13|90.33|90.16|90.02|89.81|23336
1646208620000|2022-03-02 08:10:20|90.31|90.15|90.27|90.08|90.53|90.26|90.19|90.08|51901
1646208630000|2022-03-02 08:10:30|90.24|90.09|90.33|90.22|90.33|90.23|90.18|89.94|97218
1646208640000|2022-03-02 08:10:40|90.32|90.21|90.3|90.14|90.38|90.32|90.28|90.09|71072
1646208650000|2022-03-02 08:10:50|90.33|90.09|90.33|90.23|90.39|90.27|90.33|90.09|32183
1646208660000|2022-03-02 08:11:00|90.31|90.21|90.05|89.95|90.33|90.21|90.01|89.87|36956
1646208670000|2022-03-02 08:11:10|90.03|89.91|90.06|89.96|90.15|90.04|90.03|89.89|90085
1646208680000|2022-03-02 08:11:20|90.05|89.92|90.07|89.97|90.09|89.98|90.02|89.92|63790
1646208690000|2022-03-02 08:11:30|90.03|89.98|89.96|89.83|90.07|89.98|89.89|89.8|67514
1646208700000|2022-03-02 08:11:40|89.95|89.82|90|89.87|90.06|89.93|89.91|89.8|69375
1646208710000|2022-03-02 08:11:50|89.99|89.83|89.79|89.59|90|89.85|89.74|89.58|72677
1646208720000|2022-03-02 08:12:00||89.6||89.6||89.6||89.6|27505
1646208730000|2022-03-02 08:12:10|89.76|89.5|89.26|89.07|89.8|89.55|89.26|89.04|359199
1646208740000|2022-03-02 08:12:20|89.25|89.08|89|88.83|89.29|89.18|88.95|88.8|248900
1646208750000|2022-03-02 08:12:30|88.99|88.82|89.09|88.93|89.44|89.22|88.93|88.82|87198
1646208760000|2022-03-02 08:12:40|89.05|88.88|88.61|88.52|89.1|88.93|88.56|88.52|88279
1646208770000|2022-03-02 08:12:50|88.6|88.4|87.96|87.86|88.75|88.57|87.93|87.86|554211
1646208780000|2022-03-02 08:13:00|87.95|87.8|87.46|87.27|88.03|87.9|87.46|87.24|524592
1646208790000|2022-03-02 08:13:10|87.51|87.28|87.47|87.29|87.63|87.51|87.34|87.1|81972
1646208800000|2022-03-02 08:13:20|87.43|87.22|87.24|87.12|87.43|87.32|87.24|87.1|109489
1646208810000|2022-03-02 08:13:30|87.23|87.11|87.21|87.05|87.23|87.11|87.19|87|84201
1646208820000|2022-03-02 08:13:40|87.17|87.01|87.17|87.04|87.21|87.07|87.12|87.01|19197
1646208830000|2022-03-02 08:13:50|87.18|87.05|87.64|87.51|87.85|87.74|87.18|87.05|87359
1646208840000|2022-03-02 08:14:00|87.65|87.52|87.53|87.36|87.93|87.74|87.53|87.32|98481
1646208850000|2022-03-02 08:14:10|87.52|87.33|87.17|87.08|87.52|87.4|87.17|87.07|66576
1646208860000|2022-03-02 08:14:20|87.29|87.09|87.53|87.4|87.66|87.4|87.28|87.09|42687
1646208870000|2022-03-02 08:14:30|87.59|87.41|87.47|87.3|87.59|87.46|87.43|87.22|68707
1646208880000|2022-03-02 08:14:40|87.55|87.27|87.21|87.06|87.55|87.27|87.19|87|83959
1646208890000|2022-03-02 08:14:50|87.2|87.15|87.91|87.63|87.91|87.63|87.2|87.14|60926
1646208900000|2022-03-02 08:15:00|87.92|87.65|87.86|87.71|88.03|87.88|87.74|87.59|180800
1646208910000|2022-03-02 08:15:10|87.84|87.72|87.76|87.61|88.01|87.82|87.74|87.6|101780
1646208920000|2022-03-02 08:15:20|87.73|87.6|87.76|87.63|87.77|87.68|87.67|87.6|70184
1646208930000|2022-03-02 08:15:30|87.68|87.64|87.75|87.58|87.82|87.8|87.68|87.56|119787
1646208940000|2022-03-02 08:15:40|87.76|87.6|88.04|87.95|88.07|87.99|87.76|87.6|57923
1646208950000|2022-03-02 08:15:50|88.06|87.96|88.23|88.16|88.24|88.19|88.04|87.95|67671
1646208960000|2022-03-02 08:16:00|88.24|88.18|88.68|88.52|88.72|88.52|88.24|88.18|46488
1646208970000|2022-03-02 08:16:10|88.72|88.53|88.89|88.78|89.2|88.93|88.72|88.53|38437
1646208980000|2022-03-02 08:16:20|88.83|88.73|88.65|88.37|89.14|88.88|88.65|88.37|80029
1646208990000|2022-03-02 08:16:30|88.64|88.38|88.17|88.08|88.64|88.39|88.15|88.08|68162
1646209000000|2022-03-02 08:16:40|88.23|88.09|88.2|88.06|88.25|88.16|88.19|88|59346
1646209010000|2022-03-02 08:16:50|88.21|88.07|88.25|88.16|88.39|88.19|88.2|88|55365
1646209020000|2022-03-02 08:17:00|88.24|88.06|88.19|88.12|88.24|88.12|88.17|87.99|17214
1646209030000|2022-03-02 08:17:10|88.26|88.13|88.61|88.52|88.65|88.52|88.26|88.13|103497
1646209040000|2022-03-02 08:17:20|88.62|88.47|88.6|88.44|88.65|88.55|88.6|88.44|27561
1646209050000|2022-03-02 08:17:30|88.61|88.5|88.66|88.49|88.66|88.6|88.6|88.44|62121
1646209060000|2022-03-02 08:17:40|88.64|88.5|88.28|88.04|88.64|88.53|88.28|88.02|81534
1646209070000|2022-03-02 08:17:50|88.32|88.05|88.17|88.03|88.48|88.36|88.13|88|70461
1646209080000|2022-03-02 08:18:00|88.16|88.02|88.18|88.01|88.51|88.3|88.16|87.99|150286
1646209090000|2022-03-02 08:18:10|88.17|88|88.25|88.03|88.42|88.16|88.12|87.91|112495
1646209100000|2022-03-02 08:18:20|88.24|88.01|88.21|88.11|88.31|88.25|88.17|88|125940
1646209110000|2022-03-02 08:18:30|88.25|88.05|88.57|88.44|88.59|88.44|88.25|88.05|36428
1646209120000|2022-03-02 08:18:40|88.59|88.43|88.49|88.32|88.59|88.5|88.33|88.12|51999
1646209130000|2022-03-02 08:18:50|88.47|88.31|88.15|88.04|88.49|88.31|88.15|88.03|55375
1646209140000|2022-03-02 08:19:00|88.14|88.03|88|87.9|88.14|88.03|87.78|87.5|147275
1646209150000|2022-03-02 08:19:10|88.01|87.91|88.09|87.96|88.09|87.96|88.01|87.9|60551
1646209160000|2022-03-02 08:19:20|88.11|87.98|88.42|88.2|88.46|88.29|88.11|87.98|29842
1646209170000|2022-03-02 08:19:30|88.49|88.21|88.25|88.08|88.49|88.34|88.24|88.05|104274
1646209180000|2022-03-02 08:19:40|88.27|88.15|88.78|88.59|88.8|88.6|88.25|88.07|60738
1646209190000|2022-03-02 08:19:50|88.76|88.58|88.79|88.63|88.79|88.67|88.61|88.33|42123
1646209200000|2022-03-02 08:20:00|88.8|88.64|88.69|88.53|88.82|88.72|88.66|88.44|46002
1646209210000|2022-03-02 08:20:10|88.73|88.54|88.71|88.62|88.73|88.62|88.52|88.42|116053
1646209220000|2022-03-02 08:20:20|88.72|88.63|88.84|88.73|89.15|88.96|88.72|88.63|94031
1646209230000|2022-03-02 08:20:30|88.68|88.71|88.79|88.69|88.84|88.71|88.67|88.55|87743
1646209240000|2022-03-02 08:20:40|88.78|88.59|88.78|88.63|88.79|88.69|88.5|88.48|95503
1646209250000|2022-03-02 08:20:50|88.79|88.64|89.03|88.91|89.15|88.93|88.79|88.64|58638
1646209260000|2022-03-02 08:21:00|89.02|88.92|88.87|88.66|89.03|88.94|88.72|88.56|81365
1646209270000|2022-03-02 08:21:10|88.88|88.67|88.88|88.69|88.88|88.69|88.88|88.65|3667
1646209280000|2022-03-02 08:21:20|88.89|88.7|88.76|88.6|89.02|88.83|88.75|88.59|45405
1646209290000|2022-03-02 08:21:30|88.77|88.59|88.96|88.8|89.03|88.84|88.76|88.59|70926
1646209300000|2022-03-02 08:21:40|88.94|88.81|89.17|89.02|89.26|89.04|88.94|88.8|43696
1646209310000|2022-03-02 08:21:50|89.16|89.03|89.03|88.88|89.16|89.05|88.99|88.75|52967
1646209320000|2022-03-02 08:22:00|89.02|88.9|89.36|89.21|89.44|89.23|88.98|88.87|92471
1646209330000|2022-03-02 08:22:10|89.43|89.22|89.58|89.42|89.59|89.45|89.42|89.21|7706
1646209340000|2022-03-02 08:22:20|89.57|89.39|89.52|89.33|89.57|89.39|89.52|89.29|22507
1646209350000|2022-03-02 08:22:30|89.56|89.34|89.53|89.37|89.58|89.44|89.48|89.34|58033
1646209360000|2022-03-02 08:22:40|89.55|89.41|89.59|89.45|89.68|89.54|89.53|89.39|48759
1646209370000|2022-03-02 08:22:50|89.58|89.39|89.9|89.72|89.91|89.75|89.57|89.39|49033
1646209380000|2022-03-02 08:23:00|89.89|89.71|89.74|89.58|89.89|89.78|89.7|89.5|36147
1646209390000|2022-03-02 08:23:10|89.73|89.59|89.64|89.54|89.74|89.66|89.64|89.53|43500
1646209400000|2022-03-02 08:23:20|89.63|89.53|89.45|89.35|89.63|89.54|89.45|89.3|44820
1646209410000|2022-03-02 08:23:30|89.46|89.38|89.59|89.49|89.59|89.5|89.44|89.35|39577
1646209420000|2022-03-02 08:23:40|89.6|89.5|89.78|89.61|89.87|89.7|89.59|89.5|77530
1646209430000|2022-03-02 08:23:50|89.74|89.59|89.67|89.51|89.78|89.59|89.59|89.46|20951
1646209440000|2022-03-02 08:24:00|89.63|89.46|89.73|89.55|89.73|89.58|89.46|89.35|130056
1646209450000|2022-03-02 08:24:10|89.72|89.54|89.74|89.63|89.87|89.81|89.49|89.47|248415
1646209460000|2022-03-02 08:24:20|89.73|89.62|89.57|89.43|89.73|89.62|89.55|89.35|25940
1646209470000|2022-03-02 08:24:30|89.55|89.44|89.52|89.42|89.55|89.49|89.52|89.36|41254
1646209480000|2022-03-02 08:24:40|89.48|89.36|89.49|89.31|89.55|89.45|89.4|89.3|57074
1646209490000|2022-03-02 08:24:50|89.48|89.32|89.4|89.26|89.52|89.38|89.4|89.17|24095
1646209500000|2022-03-02 08:25:00|89.24|89.23|89.26|89.14|89.41|89.3|89.18|89.08|120748
1646209510000|2022-03-02 08:25:10|89.25|89.25|89.21|89.08|89.25|89.25|89.09|89.01|48909
1646209520000|2022-03-02 08:25:20|89.22|89.09|89.22|89.08|89.22|89.21|89.18|89.08|19455
1646209530000|2022-03-02 08:25:30|89.18|89.11|89.3|89.19|89.3|89.19|89.15|89.08|94821
1646209540000|2022-03-02 08:25:40|89.29|89.18|89.47|89.34|89.52|89.36|89.25|89.14|49939
1646209550000|2022-03-02 08:25:50|89.52|89.35|89.44|89.34|89.52|89.35|89.43|89.34|5423
1646209560000|2022-03-02 08:26:00|89.45|89.5|89.66|89.44|89.81|89.66|89.45|89.34|173854
1646209570000|2022-03-02 08:26:10|89.67|89.45|89.66|89.55|89.67|89.57|89.64|89.45|27573
1646209580000|2022-03-02 08:26:20|89.63|89.56|89.9|89.83|90|89.87|89.63|89.56|83785
1646209590000|2022-03-02 08:26:30|89.88|89.8|89.95|89.86|90.01|89.9|89.82|89.78|135976
1646209600000|2022-03-02 08:26:40|89.96|89.87|90.23|90.11|90.27|90.11|89.91|89.86|75943
1646209610000|2022-03-02 08:26:50|90.21|90.07|90.38|90.3|90.5|90.31|90.21|90.07|40939
1646209620000|2022-03-02 08:27:00|90.39|90.32|90.5|90.41|90.67|90.47|90.38|90.3|33251
1646209630000|2022-03-02 08:27:10|90.49|90.39|90.33|90.27|90.52|90.46|90.31|90.16|83949
1646209640000|2022-03-02 08:27:20|90.32|90.26|90.28|90.14|90.33|90.26|90.2|90.02|41268
1646209650000|2022-03-02 08:27:30|90.33|90.2|90.4|90.28|90.41|90.34|90.28|90.08|46601
1646209660000|2022-03-02 08:27:40|90.41|90.3|90.63|90.52|90.66|90.54|90.41|90.28|34347
1646209670000|2022-03-02 08:27:50|90.64|90.54|90.78|90.64|90.86|90.67|90.64|90.48|9799
1646209680000|2022-03-02 08:28:00|90.86|90.65|90.91|90.74|90.96|90.78|90.83|90.61|25210
1646209690000|2022-03-02 08:28:10|90.9|90.79|90.82|90.71|90.9|90.8|90.63|90.53|26209
1646209700000|2022-03-02 08:28:20|90.81|90.7|90.79|90.64|90.9|90.73|90.69|90.53|35694
1646209710000|2022-03-02 08:28:30|90.74|90.58|90.65|90.53|90.75|90.58|90.61|90.53|22345
1646209720000|2022-03-02 08:28:40|90.64|90.44|90.51|90.41|90.64|90.44|90.49|90.32|18531
1646209730000|2022-03-02 08:28:50|90.52|90.42|90.76|90.62|90.84|90.66|90.52|90.34|35196
1646209740000|2022-03-02 08:29:00|90.74|90.56|90.9|90.74|91.01|90.84|90.68|90.5|196971
1646209750000|2022-03-02 08:29:10||90.75||90.75||90.77||90.75|8583
1646209760000|2022-03-02 08:29:20|90.91|90.76|90.91|90.76|90.91|90.79|90.91|90.75|10522
1646209770000|2022-03-02 08:29:30|90.92|90.79|90.91|90.77|90.98|90.9|90.91|90.75|79655
1646209780000|2022-03-02 08:29:40|90.93|90.83|90.8|90.69|90.93|90.9|90.8|90.64|88272
1646209790000|2022-03-02 08:29:50|90.81|90.7|90.86|90.7|90.89|90.72|90.81|90.7|20525
1646209800000|2022-03-02 08:30:00|90.85|90.81|90.82|90.7|90.85|90.81|90.82|90.7|16005
1646209810000|2022-03-02 08:30:10|90.81|90.81|90.8|90.7|90.81|90.81|90.8|90.7|4945
1646209820000|2022-03-02 08:30:20|90.79|90.67|90.31|90.18|90.79|90.67|90.31|90.13|62829
1646209830000|2022-03-02 08:30:30|90.32|90.19|90.69|90.56|90.7|90.56|90.32|90.19|47746
1646209840000|2022-03-02 08:30:40|90.68|90.57|90.55|90.4|90.68|90.57|90.5|90.32|46907
1646209850000|2022-03-02 08:30:50|90.53|90.41|90.63|90.53|90.63|90.53|90.53|90.34|44788
1646209860000|2022-03-02 08:31:00|90.61|90.54|90.64|90.54|90.64|90.58|90.61|90.53|12051
1646209870000|2022-03-02 08:31:10|90.68|90.55|90.56|90.43|90.68|90.58|90.55|90.33|19621
1646209880000|2022-03-02 08:31:20|90.58|90.44|90.68|90.51|90.68|90.59|90.58|90.41|14065
1646209890000|2022-03-02 08:31:30|90.67|90.52|90.96|90.79|90.96|90.81|90.67|90.51|34176
1646209900000|2022-03-02 08:31:40|90.9|90.76|90.79|90.62|90.9|90.76|90.76|90.55|32143
1646209910000|2022-03-02 08:31:50|90.78|90.64|90.78|90.66|90.78|90.67|90.78|90.61|11937
1646209920000|2022-03-02 08:32:00|90.77|90.61|90.69|90.51|90.77|90.61|90.67|90.5|9677
1646209930000|2022-03-02 08:32:10|90.6|90.5|90.38|90.23|90.6|90.5|90.37|90.22|35813
1646209940000|2022-03-02 08:32:20|90.39|90.24|90.49|90.34|90.49|90.37|90.39|90.24|30873
1646209950000|2022-03-02 08:32:30|90.47|90.31|90.49|90.33|90.49|90.33|90.45|90.26|30079
1646209960000|2022-03-02 08:32:40|90.48|90.34|90.67|90.5|90.68|90.53|90.48|90.34|14311
1646209970000|2022-03-02 08:32:50|90.68|90.51|90.61|90.5|90.69|90.52|90.61|90.49|5234
1646209980000|2022-03-02 08:33:00|90.59|90.41|90.39|90.25|90.6|90.41|90.39|90.24|23413
1646209990000|2022-03-02 08:33:10||90.26||90.32||90.32||90.26|5898
1646210000000|2022-03-02 08:33:20|90.43|90.34|90.47|90.4|90.53|90.41|90.43|90.32|12620
1646210010000|2022-03-02 08:33:30|90.52|90.41|90.63|90.53|90.63|90.54|90.52|90.33|37991
1646210020000|2022-03-02 08:33:40|90.62|90.54|90.59|90.48|90.63|90.56|90.57|90.36|46974
1646210030000|2022-03-02 08:33:50|90.57|90.41|90.5|90.35|90.57|90.48|90.44|90.27|31239
1646210040000|2022-03-02 08:34:00|90.49||90.49||90.49||90.49||48271
1646210050000|2022-03-02 08:34:10|90.48|90.36|90.21|90.06|90.48|90.37|90.21|90.02|69493
1646210060000|2022-03-02 08:34:20|90.22|90.07|90.22|90.08|90.22|90.08|90.22|90.07|23180
1646210070000|2022-03-02 08:34:30|90.21|90.09|90.22|90.12|90.24|90.13|90.2|90.09|41508
1646210080000|2022-03-02 08:34:40|90.24|90.13|90.26|90.13|90.26|90.13|90.22|90.13|34398
1646210090000|2022-03-02 08:34:50|||||||||14248
1646210100000|2022-03-02 08:35:00|90.29|90.15|90.26|90.16|90.29|90.17|90.25|90.15|74303
1646210110000|2022-03-02 08:35:10|90.29|90.17|90.42|90.29|90.46|90.29|90.26|90.17|33018
1646210120000|2022-03-02 08:35:20|90.41|90.28|90.36|90.22|90.41|90.28|90.36|90.17|30689
1646210130000|2022-03-02 08:35:30||90.23||90.23||90.23||90.23|2316
1646210140000|2022-03-02 08:35:40|90.35|90.22|90.16|90.02|90.35|90.22|90.13|90.01|38859
1646210150000|2022-03-02 08:35:50|90.15|90.04|90.26|90.12|90.26|90.12|90.15|90.04|2594
1646210160000|2022-03-02 08:36:00|90.33|90.13|90.35|90.19|90.35|90.21|90.33|90.13|5134
1646210170000|2022-03-02 08:36:10|90.36|90.23|90.61|90.47|90.62|90.48|90.36|90.19|14526
1646210180000|2022-03-02 08:36:20|90.68|90.49|90.74|90.6|90.76|90.68|90.66|90.47|20393
1646210190000|2022-03-02 08:36:30|90.73|90.57|90.79|90.63|90.83|90.72|90.71|90.55|58352
1646210200000|2022-03-02 08:36:40|90.81|90.64|90.66|90.48|90.81|90.69|90.66|90.48|31826
1646210210000|2022-03-02 08:36:50|90.65|90.42|90.58|90.4|90.65|90.43|90.4|90.25|63378
1646210220000|2022-03-02 08:37:00|90.59|90.41|90.68|90.51|90.72|90.51|90.56|90.41|4607
1646210230000|2022-03-02 08:37:10|90.67|90.53|90.65|90.56|90.69|90.56|90.59|90.51|31286
1646210240000|2022-03-02 08:37:20|90.67|90.57|91.15|91.08|91.19|91.08|90.67|90.57|93821
1646210250000|2022-03-02 08:37:30|91.16|91.1|91.2|91.04|91.29|91.13|91.09|90.98|152725
1646210260000|2022-03-02 08:37:40|91.19|91.03|91.19|91.04|91.21|91.18|91.11|90.98|90785
1646210270000|2022-03-02 08:37:50|91.18|91.01|91.13|90.97|91.29|91.14|91.04|90.89|96401
1646210280000|2022-03-02 08:38:00|91.14|90.96|90.94|90.81|91.19|91.08|90.93|90.76|84292
1646210290000|2022-03-02 08:38:10|90.97|90.82|90.72|90.56|90.99|90.89|90.71|90.55|38292
1646210300000|2022-03-02 08:38:20|90.71|90.55|91.05|90.86|91.12|90.95|90.71|90.55|36558
1646210310000|2022-03-02 08:38:30|91.04|90.85|90.93|90.83|91.04|90.96|90.89|90.7|24244
1646210320000|2022-03-02 08:38:40|90.94|90.84|91.25|91.21|91.26|91.21|90.93|90.76|58430
1646210330000|2022-03-02 08:38:50|91.26|91.19|91.39|91.2|91.74|91.45|91.26|91.19|91904
1646210340000|2022-03-02 08:39:00|91.38|91.21|91.35|91.2|91.38|91.27|91.35|91.19|63836
1646210350000|2022-03-02 08:39:10|91.34|91.22|91.3|91.17|91.34|91.22|91.3|91.1|31025
1646210360000|2022-03-02 08:39:20|91.28|91.11|91.53|91.36|91.55|91.37|91.28|91.1|105375
1646210370000|2022-03-02 08:39:30|91.54|91.38|91.55|91.42|91.55|91.43|91.54|91.38|962
1646210380000|2022-03-02 08:39:40|91.52|91.44|91.73|91.55|91.78|91.59|91.52|91.38|35532
1646210390000|2022-03-02 08:39:50|91.72|91.56|91.67|91.49|91.72|91.59|91.67|91.45|11592
1646210400000|2022-03-02 08:40:00|91.64|91.5|91.44|91.29|91.64|91.53|91.36|91.27|19554
1646210410000|2022-03-02 08:40:10|91.43|91.28|91.44|91.31|91.54|91.32|91.36|91.27|36264
1646210420000|2022-03-02 08:40:20|91.48|91.32|91.42|91.27|91.51|91.33|91.36|91.27|13239
1646210430000|2022-03-02 08:40:30|91.34|91.22|91.32|91.16|91.44|91.22|91.24|91.01|25761
1646210440000|2022-03-02 08:40:40|91.27|91.15|91.27|91.15|91.27|91.15|91.23|91.15|15470
1646210450000|2022-03-02 08:40:50|91.23|91.09|91.15|90.96|91.27|91.09|91.11|90.94|4435
1646210460000|2022-03-02 08:41:00||90.97||90.97||90.97||90.97|12237
1646210470000|2022-03-02 08:41:10|||||||||2303
1646210480000|2022-03-02 08:41:20|91.14|90.98|90.88|90.73|91.15|90.99|90.81|90.63|45189
1646210490000|2022-03-02 08:41:30|90.86|90.7|90.77|90.62|90.86|90.7|90.77|90.59|29186
1646210500000|2022-03-02 08:41:40|90.75|90.65|90.79|90.69|90.89|90.75|90.75|90.62|9667
1646210510000|2022-03-02 08:41:50|90.89|90.7|91.1|90.86|91.22|90.97|90.89|90.7|13680
1646210520000|2022-03-02 08:42:00|90.98|90.87|90.94|90.79|90.98|90.89|90.94|90.76|36220
1646210530000|2022-03-02 08:42:10|90.98|90.78|91.13|91|91.16|91|90.98|90.78|85370
1646210540000|2022-03-02 08:42:20|||||||||16658
1646210550000|2022-03-02 08:42:30|91.12|90.94|91.12|90.94|91.12|90.94|91.05|90.88|19043
1646210560000|2022-03-02 08:42:40|91.13|90.98|91.12|91.02|91.13|91.02|91.12|90.98|2491
1646210570000|2022-03-02 08:42:50|91.13|91.03|91.1|91|91.19|91.04|91.1|91|12669
1646210580000|2022-03-02 08:43:00|91.09|90.93|90.86|90.67|91.13|90.96|90.85|90.66|20261
1646210590000|2022-03-02 08:43:10||90.71||90.71||90.73||90.71|25668
1646210600000|2022-03-02 08:43:20|90.83|90.68|90.63|90.52|90.85|90.7|90.59|90.41|27443
1646210610000|2022-03-02 08:43:30|90.64|90.53|90.68|90.56|90.77|90.58|90.64|90.52|48634
1646210620000|2022-03-02 08:43:40|90.67||90.67||90.67||90.67||12902
1646210630000|2022-03-02 08:43:50|90.66|90.57|90.57|90.51|90.66|90.58|90.57|90.42|12324
1646210640000|2022-03-02 08:44:00|90.56|90.52|90.68|90.52|90.68|90.52|90.56|90.52|1277
1646210650000|2022-03-02 08:44:10|90.67|90.53|90.66|90.55|90.85|90.67|90.6|90.5|18691
1646210660000|2022-03-02 08:44:20|90.65||90.66||90.66||90.65||70770
1646210670000|2022-03-02 08:44:30|90.67|90.56|90.72|90.58|90.74|90.58|90.67|90.56|20559
1646210680000|2022-03-02 08:44:40|90.7|90.57|90.72|90.58|90.72|90.58|90.66|90.55|7119
1646210690000|2022-03-02 08:44:50|90.71|90.56|90.65|90.5|90.71|90.56|90.65|90.48|2363
1646210700000|2022-03-02 08:45:00|90.71|90.55|90.72|90.55|90.72|90.61|90.71|90.55|12535
1646210710000|2022-03-02 08:45:10|90.71|90.62|90.27|90.13|90.9|90.72|90.24|90.13|136363
1646210720000|2022-03-02 08:45:20|90.33|90.14|90.31|90.18|90.35|90.21|90.23|90.04|6198
1646210730000|2022-03-02 08:45:30|90.3|90.17|90.42|90.25|90.45|90.33|90.3|90.15|74172
1646210740000|2022-03-02 08:45:40|90.41|90.23|90.54|90.37|90.54|90.5|90.28|90.19|57996
1646210750000|2022-03-02 08:45:50|90.53|90.36|90.4|90.24|90.53|90.39|90.38|90.22|22414
1646210760000|2022-03-02 08:46:00|90.39|90.23|90.26|90.11|90.4|90.23|90.2|90.02|46668
1646210770000|2022-03-02 08:46:10|90.27|90.12|90.24|90.11|90.28|90.15|90.23|90.1|27013
1646210780000|2022-03-02 08:46:20|90.25|90.14|90.08|90|90.25|90.14|90.08|90|17654
1646210790000|2022-03-02 08:46:30|90.09|90.01|90.23|90.1|90.42|90.13|90.09|90.01|57766
1646210800000|2022-03-02 08:46:40|90.24|90.11|90.47|90.29|90.48|90.29|90.23|90.09|5535
1646210810000|2022-03-02 08:46:50|90.46|90.25|90.42|90.25|90.48|90.3|90.36|90.24|16596
1646210820000|2022-03-02 08:47:00||90.18||90.19||90.19||90.18|30096
1646210830000|2022-03-02 08:47:10|90.46|90.25|90.45|90.26|90.48|90.35|90.34|90.18|25665
1646210840000|2022-03-02 08:47:20|90.44||90.4||90.46||90.4||5028
1646210850000|2022-03-02 08:47:30|||||||||4549
1646210860000|2022-03-02 08:47:40|||||||||1446
1646210870000|2022-03-02 08:47:50|90.39|90.25|90.21|90.11|90.4|90.25|90.21|90.1|10874
1646210880000|2022-03-02 08:48:00|90.2|90.1|90.21|90.14|90.21|90.14|90.16|90.01|69730
1646210890000|2022-03-02 08:48:10||90.12||90.12||90.12||90.12|17984
1646210900000|2022-03-02 08:48:20|90.2|90.04|90.27|90.11|90.3|90.13|90.17|90.02|44795
1646210910000|2022-03-02 08:48:30|90.3|90.12|90.46|90.29|90.48|90.3|90.29|90.12|32242
1646210920000|2022-03-02 08:48:40|90.45|90.31|90.38|90.26|90.45|90.31|90.38|90.2|9351
1646210930000|2022-03-02 08:48:50|90.37|90.18|90.35|90.25|90.41|90.25|90.35|90.18|7104
1646210940000|2022-03-02 08:49:00|90.34|90.22|90.31|90.22|90.35|90.22|90.31|90.22|10576
1646210950000|2022-03-02 08:49:10|90.35|90.17|90.34|90.16|90.35|90.21|90.22|90.11|66633
1646210960000|2022-03-02 08:49:20|90.35|90.15|90.35|90.23|90.35|90.23|90.35|90.15|28652
1646210970000|2022-03-02 08:49:30|90.41|90.24|90.34|90.23|90.48|90.32|90.34|90.17|34449
1646210980000|2022-03-02 08:49:40|90.35|90.22|90.4|90.23|90.41|90.28|90.35|90.22|6867
1646210990000|2022-03-02 08:49:50|90.41|90.3|90.42|90.3|90.43|90.31|90.41|90.3|3376
1646211000000|2022-03-02 08:50:00||90.25||90.26||90.26||90.25|44007
1646211010000|2022-03-02 08:50:10|||||||||6265
1646211020000|2022-03-02 08:50:20|90.43|90.27|90.43|90.3|90.43|90.3|90.43|90.27|16552
1646211030000|2022-03-02 08:50:30|90.44|90.33|90.48|90.36|90.48|90.39|90.44|90.33|13997
1646211040000|2022-03-02 08:50:40|90.47|90.35|90.47|90.3|90.47|90.35|90.47|90.3|6808
1646211050000|2022-03-02 08:50:50|90.48|90.29|90.7|90.55|90.74|90.57|90.45|90.29|11977
1646211060000|2022-03-02 08:51:00|90.74|90.56|90.74|90.56|90.74|90.56|90.74|90.56|58242
1646211070000|2022-03-02 08:51:10|90.76|90.58|90.75|90.58|90.76|90.6|90.75|90.57|10273
1646211080000|2022-03-02 08:51:20|90.76|90.59|90.75|90.62|90.76|90.62|90.75|90.58|4227
1646211090000|2022-03-02 08:51:30|90.76|90.63|90.76|90.63|90.76|90.63|90.7|90.63|3468
1646211100000|2022-03-02 08:51:40|90.75|90.66|90.75|90.61|90.75|90.66|90.68|90.56|4779
1646211110000|2022-03-02 08:51:50|90.74|90.62|90.72|90.61|90.76|90.62|90.71|90.56|7576
1646211120000|2022-03-02 08:52:00|90.71|90.56|90.47|90.36|90.71|90.61|90.44|90.29|50763
1646211130000|2022-03-02 08:52:10|90.51|90.33|90.44|90.3|90.51|90.34|90.41|90.26|27293
1646211140000|2022-03-02 08:52:20|90.43||90.42||90.43||90.42||1105
1646211150000|2022-03-02 08:52:30|90.43|90.32|90.65|90.5|90.68|90.5|90.37|90.26|19955
1646211160000|2022-03-02 08:52:40|90.68|90.51|90.69|90.54|90.69|90.54|90.68|90.51|14961
1646211170000|2022-03-02 08:52:50|||||||||5766
1646211180000|2022-03-02 08:53:00|90.68|90.47|90.57|90.48|90.68|90.52|90.57|90.44|14011
1646211190000|2022-03-02 08:53:10|90.56|90.44|90.24|90.09|90.56|90.44|90.24|90.08|33280
1646211200000|2022-03-02 08:53:20|90.23|90.1|90.2|90.07|90.32|90.12|90.17|90.01|17639
1646211210000|2022-03-02 08:53:30|90.19|90.06|90.12|90.02|90.21|90.06|90.07|90.01|36961
1646211220000|2022-03-02 08:53:40|90.13|90.01|90.18|90.03|90.29|90.07|90.12|90.01|31122
1646211230000|2022-03-02 08:53:50|90.17|90.05|90.22|90.06|90.3|90.13|90.16|90.02|27515
1646211240000|2022-03-02 08:54:00|90.21|90.12|90.18|90.08|90.26|90.12|90.16|90.06|13431
1646211250000|2022-03-02 08:54:10|90.17|90.06|90.17|90.06|90.24|90.06|90.16|90.06|11771
1646211260000|2022-03-02 08:54:20|90.18|90.07|90.23|90.12|90.24|90.12|90.17|90.07|5985
1646211270000|2022-03-02 08:54:30|90.24|90.14|90.09|90.01|90.24|90.14|90.06|90.01|58881
1646211280000|2022-03-02 08:54:40|90.08|90.02|90.15|90.02|90.15|90.02|90.08|90.02|38619
1646211290000|2022-03-02 08:54:50|90.14|90.01|89.87|89.8|90.14|90.01|89.85|89.79|96011
1646211300000|2022-03-02 08:55:00|89.86|89.79|90.06|89.87|90.1|89.87|89.86|89.79|39240
1646211310000|2022-03-02 08:55:10|||||||||13714
1646211320000|2022-03-02 08:55:20|90.05|89.88|90.05|89.91|90.11|90|89.97|89.88|29220
1646211330000|2022-03-02 08:55:30||89.92||89.91||89.94||89.91|4506
1646211340000|2022-03-02 08:55:40|90.04||90.04||90.04||90.04||4128
1646211350000|2022-03-02 08:55:50|90.03|89.9|89.98|89.85|90.08|89.9|89.95|89.85|48777
1646211360000|2022-03-02 08:56:00|89.93|89.81|89.87|89.68|89.99|89.81|89.79|89.62|43848
1646211370000|2022-03-02 08:56:10|||||||||8000
1646211380000|2022-03-02 08:56:20|89.86|89.64|89.77|89.65|89.87|89.65|89.71|89.6|14270
1646211390000|2022-03-02 08:56:30|89.74|89.63|89.76|89.63|89.83|89.67|89.7|89.63|20757
1646211400000|2022-03-02 08:56:40|89.77|89.66|89.79|89.66|89.8|89.67|89.77|89.66|16434
1646211410000|2022-03-02 08:56:50|89.8|89.7|89.84|89.69|89.85|89.73|89.79|89.66|25958
1646211420000|2022-03-02 08:57:00|||||||||3212
1646211430000|2022-03-02 08:57:10|89.83|89.66|89.85|89.71|89.85|89.71|89.74|89.66|4916
1646211440000|2022-03-02 08:57:20|89.83|89.72|90.04|89.87|90.05|89.87|89.83|89.72|12249
1646211450000|2022-03-02 08:57:30|90.07|89.88|90.02|89.89|90.07|89.89|90.02|89.88|8957
1646211460000|2022-03-02 08:57:40|90|89.86|89.95|89.83|90.06|89.86|89.92|89.77|22279
1646211470000|2022-03-02 08:57:50|89.98|89.84|90.03|89.92|90.11|89.93|89.98|89.84|14724
1646211480000|2022-03-02 08:58:00|90.02|89.91|89.96|89.87|90.02|89.91|89.9|89.82|16464
1646211490000|2022-03-02 08:58:10|89.95|89.85|89.88|89.82|89.95|89.85|89.86|89.82|18787
1646211500000|2022-03-02 08:58:20|89.89|89.83|89.92|89.82|89.94|89.83|89.89|89.82|17045
1646211510000|2022-03-02 08:58:30|89.94||89.93||89.94||89.93||2227
1646211520000|2022-03-02 08:58:40|89.94|89.83|89.93|89.75|90.02|89.93|89.89|89.74|41087
1646211530000|2022-03-02 08:58:50|89.87|89.74|89.94|89.83|89.97|89.83|89.75|89.57|6538
1646211540000|2022-03-02 08:59:00|89.97|89.85|89.93|89.81|89.99|89.85|89.81|89.72|22555
1646211550000|2022-03-02 08:59:10|89.92|89.83|89.94|89.82|89.98|89.85|89.89|89.8|12697
1646211560000|2022-03-02 08:59:20|89.97||89.94||89.97||89.94||14566
1646211570000|2022-03-02 08:59:30|89.95|89.78|89.89|89.82|89.95|89.82|89.79|89.74|31667
1646211580000|2022-03-02 08:59:40|89.95|89.83|89.85|89.77|89.95|89.83|89.83|89.77|12052
1646211590000|2022-03-02 08:59:50|89.84|89.7|89.85|89.76|89.87|89.77|89.8|89.67|9398
1646211600000|2022-03-02 09:00:00|89.84|89.78|89.98|89.89|90|89.9|89.83|89.78|70704
1646211610000|2022-03-02 09:00:10|90|89.9|90|89.9|90|89.9|89.99|89.9|1001
1646211620000|2022-03-02 09:00:20|89.99|89.89|89.97|89.89|89.99|89.98|89.97|89.89|44952
1646211630000|2022-03-02 09:00:30|89.98|89.91|89.86|89.77|90|89.91|89.85|89.7|21421
1646211640000|2022-03-02 09:00:40|89.85|89.76|89.74|89.59|89.86|89.76|89.7|89.58|13067
1646211650000|2022-03-02 09:00:50|89.75|89.6|89.93|89.8|89.98|89.81|89.75|89.6|16604
1646211660000|2022-03-02 09:01:00|89.92|89.79|89.9|89.79|89.92|89.8|89.88|89.77|32031
1646211670000|2022-03-02 09:01:10|89.89|89.78|89.92|89.84|89.93|89.87|89.85|89.78|34805
1646211680000|2022-03-02 09:01:20|89.91|89.78|89.96|89.83|89.96|89.92|89.9|89.78|41561
1646211690000|2022-03-02 09:01:30|89.95|89.82|89.86|89.78|89.95|89.82|89.86|89.78|5832
1646211700000|2022-03-02 09:01:40|89.87|89.79|89.88|89.78|89.88|89.81|89.87|89.78|4800
1646211710000|2022-03-02 09:01:50|89.87|89.77|89.78|89.68|89.87|89.77|89.72|89.61|14445
1646211720000|2022-03-02 09:02:00|89.79|89.64|89.78|89.69|89.79|89.7|89.78|89.64|8488
1646211730000|2022-03-02 09:02:10|89.79|89.7|89.82|89.71|89.83|89.71|89.79|89.7|3583
1646211740000|2022-03-02 09:02:20|89.87|89.72|89.85|89.73|89.87|89.77|89.81|89.71|10287
1646211750000|2022-03-02 09:02:30|89.86||89.84||89.87||89.84||60955
1646211760000|2022-03-02 09:02:40|89.86|89.74|89.96|89.8|89.97|89.8|89.86|89.74|2234
1646211770000|2022-03-02 09:02:50|89.98|89.81|89.99|89.88|90|89.98|89.91|89.8|170194
1646211780000|2022-03-02 09:03:00|89.98|89.87|89.94|89.79|89.98|89.87|89.86|89.78|45795
1646211790000|2022-03-02 09:03:10|89.93|89.83|89.93|89.86|89.96|89.86|89.92|89.83|445
1646211800000|2022-03-02 09:03:20|89.92|89.83|89.93|89.83|89.93|89.87|89.86|89.83|39110
1646211810000|2022-03-02 09:03:30|89.96|89.86|89.97|89.86|90|89.92|89.95|89.86|20112
1646211820000|2022-03-02 09:03:40|89.94|89.89|90.09|90.01|90.09|90.02|89.93|89.86|48214
1646211830000|2022-03-02 09:03:50|90.08|89.97|90.06|89.97|90.09|89.97|90.06|89.97|2649
1646211840000|2022-03-02 09:04:00|90.05|89.96|89.94|89.83|90.05|89.96|89.94|89.83|6463
1646211850000|2022-03-02 09:04:10|89.93|89.85|89.97|89.86|89.97|89.86|89.88|89.74|34114
1646211860000|2022-03-02 09:04:20|||||||||1093
1646211870000|2022-03-02 09:04:30|89.96|89.82|89.87|89.78|89.96|89.82|89.87|89.78|7644
1646211880000|2022-03-02 09:04:40|89.86|89.79|89.92|89.8|89.92|89.85|89.84|89.79|12874
1646211890000|2022-03-02 09:04:50|89.98|89.92|89.95|89.85|90|89.92|89.92|89.79|16612
1646211900000|2022-03-02 09:05:00|89.98|89.9|90.02|89.92|90.05|89.96|89.98|89.88|8221
1646211910000|2022-03-02 09:05:10|90.05|89.96|90.09|90|90.09|90|90.02|89.92|14221
1646211920000|2022-03-02 09:05:20|90.17|90.01|90.26|90.14|90.28|90.14|90.17|90.01|9412
1646211930000|2022-03-02 09:05:30|90.32||90.29||90.32||90.29||0
1646211940000|2022-03-02 09:05:40|||||||||21011
1646211950000|2022-03-02 09:05:50|90.27|90.15|90.42|90.26|90.43|90.28|90.25|90.15|4694
1646211960000|2022-03-02 09:06:00|90.38|90.29|90.41|90.31|90.43|90.34|90.38|90.29|20724
1646211970000|2022-03-02 09:06:10|90.42|90.33|90.58|90.46|90.59|90.46|90.42|90.32|62286
1646211980000|2022-03-02 09:06:20|90.53|90.43|90.43|90.35|90.53|90.43|90.38|90.21|25697
1646211990000|2022-03-02 09:06:30||90.36||90.36||90.36||90.35|7327
1646212000000|2022-03-02 09:06:40|90.47|90.37|90.63|90.55|90.63|90.55|90.47|90.36|38337
1646212010000|2022-03-02 09:06:50|90.62|90.5|90.67|90.57|90.67|90.61|90.62|90.49|30597
1646212020000|2022-03-02 09:07:00|90.66|90.55|90.66|90.54|90.67|90.57|90.62|90.5|25096
1646212030000|2022-03-02 09:07:10|90.67|90.51|90.67|90.57|90.67|90.61|90.65|90.5|68232
1646212040000|2022-03-02 09:07:20|90.7|90.58|90.88|90.78|90.89|90.78|90.7|90.58|13376
1646212050000|2022-03-02 09:07:30|90.92||90.91||90.94||90.86||14070
1646212060000|2022-03-02 09:07:40||90.79||90.79||90.79||90.78|15126
1646212070000|2022-03-02 09:07:50|90.95|90.8|90.93|90.79|90.95|90.86|90.92|90.79|53012
1646212080000|2022-03-02 09:08:00|90.94|90.82|90.94|90.83|90.94|90.83|90.94|90.82|14204
1646212090000|2022-03-02 09:08:10|90.93|90.82|90.75|90.59|90.93|90.82|90.75|90.54|41559
1646212100000|2022-03-02 09:08:20|90.76|90.56|90.71|90.58|90.76|90.58|90.71|90.51|8558
1646212110000|2022-03-02 09:08:30|90.7|90.57|90.76|90.56|90.78|90.6|90.6|90.45|34737
1646212120000|2022-03-02 09:08:40|90.75|90.55|90.62|90.45|90.76|90.55|90.62|90.45|9902
1646212130000|2022-03-02 09:08:50|90.61|90.4|90.46|90.27|90.61|90.4|90.42|90.21|19779
1646212140000|2022-03-02 09:09:00|90.48|90.35|90.48|90.32|90.52|90.37|90.47|90.29|3300
1646212150000|2022-03-02 09:09:10|90.42|90.28|90.42|90.28|90.42|90.34|90.39|90.23|2459
1646212160000|2022-03-02 09:09:20|90.49|90.36|90.56|90.41|90.58|90.42|90.48|90.32|872
1646212170000|2022-03-02 09:09:30|90.55|90.42|90.71|90.53|90.71|90.53|90.53|90.42|6121
1646212180000|2022-03-02 09:09:40|90.72|90.54|90.71|90.62|90.8|90.62|90.68|90.54|10103
1646212190000|2022-03-02 09:09:50|90.8|90.63|90.8|90.64|90.8|90.64|90.8|90.63|60187
1646212200000|2022-03-02 09:10:00|90.81||90.83||90.83||90.81||1083
1646212210000|2022-03-02 09:10:10|90.81||90.75||90.81||90.75||5680
1646212220000|2022-03-02 09:10:20|90.84|90.67|90.82|90.67|90.84|90.67|90.82|90.67|2
1646212230000|2022-03-02 09:10:30|||||||||22212
1646212240000|2022-03-02 09:10:40|||||||||1313
1646212250000|2022-03-02 09:10:50|90.84|90.69|90.97|90.84|90.98|90.86|90.84|90.69|59946
1646212260000|2022-03-02 09:11:00|90.96|90.79|90.89|90.74|90.96|90.79|90.89|90.7|2201
1646212270000|2022-03-02 09:11:10|90.91|90.75|90.97|90.85|90.97|90.85|90.91|90.75|12497
1646212280000|2022-03-02 09:11:20|90.96|90.86|90.96|90.86|90.96|90.87|90.96|90.85|6731
1646212290000|2022-03-02 09:11:30|90.95|90.85|90.93|90.79|90.95|90.85|90.83|90.69|4144
1646212300000|2022-03-02 09:11:40|90.94|90.78|91|90.92|91|90.92|90.93|90.78|34031
1646212310000|2022-03-02 09:11:50|90.97|90.84|90.97|90.87|90.97|90.91|90.96|90.8|44071
1646212320000|2022-03-02 09:12:00|91|90.88|91.09|90.96|91.09|91|91|90.88|24170
1646212330000|2022-03-02 09:12:10|91.08|90.97|91.06|90.96|91.17|91.03|91.06|90.96|17395
1646212340000|2022-03-02 09:12:20|91.13|90.97|91.15|90.98|91.17|91.03|91.07|90.97|15029
1646212350000|2022-03-02 09:12:30|91.13|90.99|91.07|90.99|91.13|91.01|91.07|90.97|12814
1646212360000|2022-03-02 09:12:40|91.13|91.07|91.12|90.99|91.13|91.07|91.08|90.99|11631
1646212370000|2022-03-02 09:12:50|91.13|91|91.11|90.99|91.13|91.03|91.07|90.99|19336
1646212380000|2022-03-02 09:13:00|91.07|91|91.18|91|91.2|91.07|91.07|90.99|81220
1646212390000|2022-03-02 09:13:10|91.11|90.99|91.12|90.99|91.19|91.05|91.1|90.99|63027
1646212400000|2022-03-02 09:13:20|91.17|91.02|91.35|91.25|91.39|91.25|91.13|91.02|25083
1646212410000|2022-03-02 09:13:30|91.38|91.2|91.8|91.62|91.84|91.71|91.38|91.2|255387
1646212420000|2022-03-02 09:13:40|91.81|91.63|91.81|91.69|91.81|91.69|91.76|91.62|13348
1646212430000|2022-03-02 09:13:50|91.88|91.7|91.93|91.75|91.99|91.83|91.87|91.69|37461
1646212440000|2022-03-02 09:14:00|91.92|91.79|91.89|91.8|91.92|91.8|91.89|91.75|33755
1646212450000|2022-03-02 09:14:10||91.75||91.75||91.8||91.75|13105
1646212460000|2022-03-02 09:14:20||91.78||91.81||91.81||91.75|2186
1646212470000|2022-03-02 09:14:30|91.93|91.82|91.92|91.81|91.93|91.86|91.92|91.81|9851
1646212480000|2022-03-02 09:14:40|91.93|91.82|91.93|91.83|91.93|91.85|91.93|91.82|9128
1646212490000|2022-03-02 09:14:50|91.99|91.87|92|91.84|92|91.93|91.94|91.83|28872
1646212500000|2022-03-02 09:15:00|91.98|91.87|92|91.9|92|91.91|91.96|91.82|30227
1646212510000|2022-03-02 09:15:10|92.01|91.93|92.03|91.99|92.2|92.05|92.01|91.9|95161
1646212520000|2022-03-02 09:15:20|92.14|92|91.81|91.68|92.14|92|91.68|91.5|86542
1646212530000|2022-03-02 09:15:30|91.79|91.69|91.83|91.6|91.85|91.69|91.76|91.58|11403
1646212540000|2022-03-02 09:15:40|91.77||91.77||91.77||91.77||4601
1646212550000|2022-03-02 09:15:50|91.76|91.58|91.72|91.62|91.77|91.62|91.7|91.58|8582
1646212560000|2022-03-02 09:16:00|91.73|91.58|91.83|91.72|91.92|91.74|91.73|91.58|13138
1646212570000|2022-03-02 09:16:10|||||||||14728
1646212580000|2022-03-02 09:16:20|91.82|91.73|91.84|91.72|91.84|91.73|91.77|91.72|3402
1646212590000|2022-03-02 09:16:30|91.9|91.73|91.93|91.78|91.98|91.8|91.87|91.73|12275
1646212600000|2022-03-02 09:16:40|91.94|91.79|91.99|91.87|92|91.87|91.94|91.78|1699
1646212610000|2022-03-02 09:16:50|||||||||9708
1646212620000|2022-03-02 09:17:00|91.94|91.86|91.85|91.72|91.94|91.86|91.85|91.72|5493
1646212630000|2022-03-02 09:17:10|91.86|91.73|91.95|91.79|92|91.79|91.86|91.73|10048
1646212640000|2022-03-02 09:17:20|91.96|91.8|91.9|91.81|91.96|91.81|91.9|91.79|11714
1646212650000|2022-03-02 09:17:30|91.89|91.82|91.99|91.84|92|91.88|91.89|91.82|41354
1646212660000|2022-03-02 09:17:40|91.98|91.85|91.91|91.78|91.98|91.85|91.91|91.72|33713
1646212670000|2022-03-02 09:17:50|91.88|91.73|91.92|91.83|91.92|91.83|91.86|91.72|8198
1646212680000|2022-03-02 09:18:00|91.99|91.84|92|91.9|92|91.9|91.98|91.8|53506
1646212690000|2022-03-02 09:18:10|92.07|91.91|92|91.96|92.07|91.97|92|91.9|64577
1646212700000|2022-03-02 09:18:20|91.99|91.95|91.99|91.85|92|91.96|91.97|91.78|20615
1646212710000|2022-03-02 09:18:30|91.98|91.92|91.96|91.85|91.98|91.95|91.96|91.77|13064
1646212720000|2022-03-02 09:18:40|91.99|91.89|91.98|91.9|92.01|91.96|91.98|91.85|6940
1646212730000|2022-03-02 09:18:50|92|91.91|92|91.91|92.01|91.93|92|91.9|9219
1646212740000|2022-03-02 09:19:00|91.98|91.9|92.08|91.92|92.18|92|91.98|91.9|26532
1646212750000|2022-03-02 09:19:10|92.09|91.93|92|91.95|92.13|91.96|92|91.9|24616
1646212760000|2022-03-02 09:19:20|91.99|91.94|91.99|91.9|91.99|91.95|91.99|91.9|18502
1646212770000|2022-03-02 09:19:30|92|91.92|92.01|91.91|92.19|92.01|92|91.9|53509
1646212780000|2022-03-02 09:19:40|92|91.9|91.91|91.85|92|91.9|91.91|91.85|12545
1646212790000|2022-03-02 09:19:50|91.89|91.78|91.92|91.78|91.92|91.78|91.86|91.78|6686
1646212800000|2022-03-02 09:20:00|91.9|91.79|91.9|91.78|91.9|91.79|91.85|91.78|18397
1646212810000|2022-03-02 09:20:10|||||||||5717
1646212820000|2022-03-02 09:20:20|91.84|91.75|91.72|91.58|91.9|91.75|91.7|91.54|9613
1646212830000|2022-03-02 09:20:30|91.73|91.57|91.89|91.77|91.9|91.78|91.73|91.55|69612
1646212840000|2022-03-02 09:20:40||91.75||91.77||91.77||91.75|20427
1646212850000|2022-03-02 09:20:50|91.87|91.78|91.89|91.78|91.9|91.8|91.84|91.75|40946
1646212860000|2022-03-02 09:21:00|||||||||6989
1646212870000|2022-03-02 09:21:10|||||||||14875
1646212880000|2022-03-02 09:21:20|91.84|91.75|91.81|91.67|91.84|91.78|91.81|91.64|12853
1646212890000|2022-03-02 09:21:30|91.8|91.65|91.75|91.6|91.8|91.65|91.75|91.57|4628
1646212900000|2022-03-02 09:21:40|91.74|91.59|91.61|91.48|91.74|91.6|91.53|91.41|26654
1646212910000|2022-03-02 09:21:50|91.68|91.49|91.77|91.63|91.79|91.63|91.68|91.49|5022
1646212920000|2022-03-02 09:22:00||91.61||91.65||91.66||91.61|13126
1646212930000|2022-03-02 09:22:10|||||||||2074
1646212940000|2022-03-02 09:22:20|91.78|91.66|91.91|91.76|91.95|91.79|91.78|91.66|1076
1646212950000|2022-03-02 09:22:30||91.77||91.76||91.77||91.76|1422
1646212960000|2022-03-02 09:22:40|91.9|91.74|91.66|91.52|91.9|91.76|91.63|91.5|25436
1646212970000|2022-03-02 09:22:50|91.62|91.54|91.72|91.61|91.72|91.61|91.62|91.52|4372
1646212980000|2022-03-02 09:23:00|91.8|91.63|91.86|91.73|91.89|91.73|91.8|91.61|3554
1646212990000|2022-03-02 09:23:10||91.74||91.73||91.74||91.73|4166
1646213000000|2022-03-02 09:23:20|91.85|91.71|91.73|91.61|91.85|91.71|91.73|91.61|38041
1646213010000|2022-03-02 09:23:30||91.62||91.63||91.63||91.62|12060
1646213020000|2022-03-02 09:23:40|91.72||91.72||91.72||91.72||79680
1646213030000|2022-03-02 09:23:50|91.7|91.62|91.69|91.61|91.72|91.62|91.6|91.49|24487
1646213040000|2022-03-02 09:24:00||91.56||91.54||91.56||91.54|130
1646213050000|2022-03-02 09:24:10|91.68|91.61|91.63|91.53|91.68|91.61|91.6|91.48|21338
1646213060000|2022-03-02 09:24:20|91.62|91.47|91.55|91.45|91.62|91.47|91.55|91.44|12515
1646213070000|2022-03-02 09:24:30|91.51|91.41|91.47|91.38|91.53|91.42|91.47|91.38|15756
1646213080000|2022-03-02 09:24:40|91.48|91.39|91.48|91.39|91.48|91.39|91.48|91.39|0
1646213090000|2022-03-02 09:24:50|||||||||16252
1646213100000|2022-03-02 09:25:00|91.46|91.4|91.53|91.43|91.59|91.48|91.45|91.4|19073
1646213110000|2022-03-02 09:25:10|91.54|91.44|91.53|91.44|91.62|91.5|91.53|91.44|8212
1646213120000|2022-03-02 09:25:20|91.52||91.52||91.52||91.52||30798
1646213130000|2022-03-02 09:25:30|91.51|91.43|91.27|91.15|91.51|91.43|91.27|91.11|12144
1646213140000|2022-03-02 09:25:40|91.26|91.12|91.27|91.12|91.27|91.18|91.26|91.12|1359
1646213150000|2022-03-02 09:25:50|91.28|91.18|91.34|91.22|91.41|91.34|91.28|91.14|9932
1646213160000|2022-03-02 09:26:00|91.32|91.3|91.33|91.23|91.34|91.3|91.31|91.22|11974
1646213170000|2022-03-02 09:26:10|91.32|91.22|91.31|91.22|91.32|91.22|91.31|91.22|656
1646213180000|2022-03-02 09:26:20|91.3||91.3||91.31||91.29||2123
1646213190000|2022-03-02 09:26:30|91.29|91.18|91.15|91.08|91.29|91.18|91.15|91.08|9845
1646213200000|2022-03-02 09:26:40|91.18|91.09|91.2|91.08|91.24|91.11|91.13|91.08|8993
1646213210000|2022-03-02 09:26:50|91.19|91.09|91.18|91.09|91.2|91.1|91.18|91.09|17302
1646213220000|2022-03-02 09:27:00|91.2|91.1|91.3|91.16|91.32|91.16|91.2|91.1|7344
1646213240000|2022-03-02 09:27:20|||||||||1077
1646213250000|2022-03-02 09:27:30|91.29|91.12|91.26|91.12|91.33|91.24|91.19|91.11|31597
1646213260000|2022-03-02 09:27:40|91.27|91.11|91.27|91.17|91.27|91.18|91.25|91.09|2348
1646213270000|2022-03-02 09:27:50|91.32|91.18|91.24|91.09|91.33|91.23|91.24|91.09|22270
1646213280000|2022-03-02 09:28:00|91.23|91.08|91.16|91.08|91.23|91.08|91.16|91.08|7446
1646213290000|2022-03-02 09:28:10|91.14|91.09|91.22|91.11|91.26|91.11|91.14|91.09|21742
1646213300000|2022-03-02 09:28:20|91.21|91.09|91.21|91.11|91.21|91.13|91.21|91.09|0
1646213310000|2022-03-02 09:28:30|91.22|91.12|91.22|91.09|91.32|91.15|91.21|91.09|19588
1646213320000|2022-03-02 09:28:40|91.21|91.08|91.09|91|91.23|91.08|91.09|91|6441
1646213330000|2022-03-02 09:28:50|91.08|91.01|91.23|91.12|91.28|91.12|91.08|91.01|20330
1646213340000|2022-03-02 09:29:00|91.29|91.13|91.3|91.19|91.32|91.19|91.26|91.12|1
1646213350000|2022-03-02 09:29:10|91.33|91.21|91.34|91.26|91.34|91.27|91.33|91.17|4147
1646213360000|2022-03-02 09:29:20|91.33|91.3|91.41|91.32|91.41|91.33|91.33|91.3|15658
1646213370000|2022-03-02 09:29:30|91.39|91.33|91.44|91.34|91.44|91.36|91.39|91.3|4602
1646213380000|2022-03-02 09:29:40|91.46|91.33|91.54|91.43|91.59|91.44|91.46|91.33|7042
1646213390000|2022-03-02 09:29:50|91.59|91.44|91.69|91.61|91.69|91.63|91.59|91.42|4338
1646213400000|2022-03-02 09:30:00|91.67|91.62|91.69|91.6|91.69|91.62|91.59|91.51|57460
1646213410000|2022-03-02 09:30:10|91.72|91.61|91.87|91.75|91.93|91.84|91.69|91.61|19468
1646213420000|2022-03-02 09:30:20|91.88|91.76|92.06|91.93|92.12|92|91.88|91.75|21887
1646213430000|2022-03-02 09:30:30|92.07|91.97|92.64|92.54|92.68|92.54|92.07|91.92|13943
1646213440000|2022-03-02 09:30:40|92.65|92.56|92.58|92.43|92.8|92.6|92.48|92.31|24203
1646213450000|2022-03-02 09:30:50|92.57|92.42|92.67|92.52|92.78|92.6|92.43|92.3|26272
1646213460000|2022-03-02 09:31:00|92.66|92.51|92.46|92.3|92.66|92.56|92.38|92.19|42634
1646213470000|2022-03-02 09:31:10|92.51|92.29|92.62|92.45|92.67|92.54|92.51|92.26|37555
1646213480000|2022-03-02 09:31:20|92.63|92.52|92.83|92.67|92.9|92.72|92.61|92.43|51553
1646213490000|2022-03-02 09:31:30|92.87|92.68|92.9|92.75|92.93|92.77|92.86|92.68|5628
1646213500000|2022-03-02 09:31:40|92.88|92.74|92.58|92.4|92.88|92.74|92.52|92.33|34373
1646213510000|2022-03-02 09:31:50|92.62|92.41|92.65|92.52|92.65|92.52|92.62|92.41|107
1646213520000|2022-03-02 09:32:00|92.71|92.53|92.7|92.6|92.84|92.65|92.7|92.53|10294
1646213530000|2022-03-02 09:32:10|92.69|92.52|92.61|92.44|92.69|92.52|92.56|92.36|18583
1646213540000|2022-03-02 09:32:20|92.56|92.37|92.41|92.3|92.56|92.37|92.41|92.3|17404
1646213550000|2022-03-02 09:32:30|92.42|92.32|92.5|92.33|92.5|92.33|92.39|92.32|9155
1646213560000|2022-03-02 09:32:40|92.49|92.34|92.47|92.31|92.52|92.49|92.36|92.2|4455
1646213570000|2022-03-02 09:32:50||92.3||92.32||92.32||92.3|1081
1646213580000|2022-03-02 09:33:00|92.5|92.33|92.45|92.31|92.5|92.35|92.45|92.3|9057
1646213590000|2022-03-02 09:33:10|92.46|92.34|92.48|92.34|92.54|92.4|92.46|92.31|7582
1646213600000|2022-03-02 09:33:20|92.47|92.31|92.44|92.33|92.49|92.34|92.43|92.3|8123
1646213610000|2022-03-02 09:33:30|92.43|92.34|92.37|92.19|92.46|92.35|92.31|92.12|40869
1646213620000|2022-03-02 09:33:40|92.38|92.2|92.46|92.34|92.47|92.37|92.38|92.2|1379
1646213630000|2022-03-02 09:33:50|92.45|92.31|92.54|92.39|92.55|92.44|92.45|92.26|26012
1646213640000|2022-03-02 09:34:00|92.56|92.43|92.67|92.52|92.7|92.52|92.56|92.39|130994
1646213650000|2022-03-02 09:34:10|92.7|92.53|92.89|92.75|92.96|92.8|92.66|92.53|132675
1646213660000|2022-03-02 09:34:20|92.9|92.79|93.1|92.93|93.12|92.95|92.9|92.76|15637
1646213670000|2022-03-02 09:34:30|93.09|92.91|93.21|93.06|93.28|93.09|93.01|92.82|109379
1646213680000|2022-03-02 09:34:40||93.05||93.04||93.05||93.04|707
1646213690000|2022-03-02 09:34:50|93.2|93.05|93.11|92.91|93.2|93.06|93.03|92.87|163119
1646213700000|2022-03-02 09:35:00|93.1|92.92|93.02|92.86|93.23|93.12|93|92.82|139843
1646213710000|2022-03-02 09:35:10|92.99|92.85|92.76|92.62|93.02|92.85|92.76|92.62|3260
1646213720000|2022-03-02 09:35:20|92.75|92.64|92.74|92.64|92.79|92.64|92.71|92.64|27071
1646213730000|2022-03-02 09:35:30|92.79|92.65|92.89|92.74|92.89|92.74|92.79|92.65|48471
1646213740000|2022-03-02 09:35:40|92.95|92.98|93.17|93.01|93.29|93.1|92.94|92.74|60278
1646213750000|2022-03-02 09:35:50|93.24|93.06|93.13|93.01|93.39|93.17|93.13|93|13760
1646213760000|2022-03-02 09:36:00|93.12|93|93.06|92.93|93.13|93.02|93.04|92.82|26166
1646213770000|2022-03-02 09:36:10|93.07|92.88|93|92.85|93.13|92.95|92.95|92.81|16673
1646213780000|2022-03-02 09:36:20|93.02|92.84|93.08|92.9|93.13|92.99|93.02|92.84|16096
1646213790000|2022-03-02 09:36:30|93.06|92.89|93.18|93.04|93.18|93.06|93.05|92.89|31458
1646213800000|2022-03-02 09:36:40|93.21|93.06|93.34|93.21|93.37|93.24|93.21|93.06|23957
1646213810000|2022-03-02 09:36:50|93.35|93.38|93.56|93.41|93.66|93.53|93.35|93.17|162933
1646213820000|2022-03-02 09:37:00|93.55|93.38|93.65|93.47|93.65|93.48|93.48|93.35|23858
1646213830000|2022-03-02 09:37:10|93.68|93.5|93.76|93.55|93.83|93.63|93.68|93.48|17837
1646213840000|2022-03-02 09:37:20|93.79|93.62|93.79|93.59|93.88|93.67|93.74|93.54|33874
1646213850000|2022-03-02 09:37:30|93.83|93.63|93.9|93.7|93.96|93.9|93.79|93.58|82866
1646213860000|2022-03-02 09:37:40|93.89|93.69|93.86|93.7|93.89|93.7|93.79|93.69|25
1646213870000|2022-03-02 09:37:50|93.88|93.71|93.99|93.78|93.99|93.82|93.87|93.65|41362
1646213880000|2022-03-02 09:38:00|93.97|93.79|93.97|93.76|94|93.9|93.97|93.75|15654
1646213890000|2022-03-02 09:38:10|93.99|93.77|94|93.86|94|93.87|93.99|93.77|23144
1646213900000|2022-03-02 09:38:20|94.05|93.87|94.19|94.05|94.24|94.06|94.04|93.83|46041
1646213910000|2022-03-02 09:38:30|94.2|94.06|94.3|94.12|94.35|94.17|94.2|94.06|5413
1646213920000|2022-03-02 09:38:40|94.29|94.14|94.28|94.14|94.29|94.14|94.28|94.14|21318
1646213930000|2022-03-02 09:38:50|94.27|94.12|94.28|94.12|94.28|94.15|94.19|94.05|9236
1646213940000|2022-03-02 09:39:00||94.11||94.13||94.13||94.11|14159
1646213950000|2022-03-02 09:39:10|94.27|94.15|94.27|94.15|94.27|94.17|94.27|94.15|124765
1646213960000|2022-03-02 09:39:20|94.26|94.13|94.27|94.11|94.4|94.18|94.23|94.05|15774
1646213970000|2022-03-02 09:39:30|94.3|94.13|94.49|94.31|94.58|94.42|94.27|94.11|118356
1646213980000|2022-03-02 09:39:40|94.44|94.3|94.57|94.37|94.62|94.44|94.44|94.27|15600
1646213990000|2022-03-02 09:39:50|94.54|94.38|94.47|94.24|94.54|94.39|94.33|94.18|13366
1646214000000|2022-03-02 09:40:00|94.46|94.23|94.16|93.99|94.46|94.24|94.1|93.88|132913
1646214010000|2022-03-02 09:40:10|94.15|93.96|94.1|93.95|94.15|93.96|94.1|93.95|50344
1646214020000|2022-03-02 09:40:20|94.11|93.97|94.31|94.08|94.32|94.11|94.08|93.97|63400
1646214030000|2022-03-02 09:40:30|94.24|94.07|94.19|94.06|94.24|94.07|94.19|94.06|11822
1646214040000|2022-03-02 09:40:40|94.2|94.07|94.31|94.06|94.32|94.08|94.2|94.06|12797
1646214050000|2022-03-02 09:40:50||94.07||94.06||94.08||94.06|47631
1646214060000|2022-03-02 09:41:00|94.19||94.19||94.19||94.19||3446
1646214070000|2022-03-02 09:41:10|94.18|94.05|94.06|93.9|94.18|94.05|94|93.89|34848
1646214080000|2022-03-02 09:41:20|94.08|94|94.15|94.05|94.28|94.07|94.06|93.9|24915
1646214090000|2022-03-02 09:41:30|94.17|94.07|94.24|94.1|94.24|94.1|94.13|94.07|3415
1646214100000|2022-03-02 09:41:40|94.22|94.07|94.22|94.07|94.22|94.07|94.22|94.07|2467
1646214110000|2022-03-02 09:41:50|94.16||94.21||94.22||94.16||10834
1646214120000|2022-03-02 09:42:00|94.22|94.22|94.09|93.95|94.24|94.22|94.09|93.89|54823
1646214130000|2022-03-02 09:42:10|94.08|93.87|94.02|93.89|94.13|93.94|93.95|93.79|29585
1646214140000|2022-03-02 09:42:20|||||||||11402
1646214150000|2022-03-02 09:42:30|94.11|93.87|94.01|93.87|94.13|93.95|93.99|93.85|26262
1646214160000|2022-03-02 09:42:40|94.03|93.85|94|93.86|94.03|93.92|94|93.85|30532
1646214170000|2022-03-02 09:42:50|93.98|93.85|93.98|93.84|94.06|93.89|93.94|93.79|18206
1646214180000|2022-03-02 09:43:00|93.97|93.85|94.07|93.93|94.11|94|93.95|93.82|100573
1646214190000|2022-03-02 09:43:10|94.11|93.94|94.02|93.91|94.11|93.94|94.02|93.91|269
1646214200000|2022-03-02 09:43:20|94.05|93.86|94.01|93.85|94.05|93.86|93.96|93.84|12981
1646214210000|2022-03-02 09:43:30|93.99|93.84|94.05|93.9|94.05|93.9|93.96|93.84|127315
1646214220000|2022-03-02 09:43:40|94.11|93.91|94.26|94.09|94.29|94.13|94.11|93.91|3221
1646214230000|2022-03-02 09:43:50|94.29|94.08|94.29|94.14|94.29|94.14|94.17|94.07|65718
1646214240000|2022-03-02 09:44:00|94.26|94.1|94.43|94.29|94.47|94.29|94.26|94.1|136448
1646214250000|2022-03-02 09:44:10||94.25||94.3||94.3||94.25|9687
1646214260000|2022-03-02 09:44:20|94.39|94.29|94.25|94.06|94.43|94.29|94.25|94.05|6371
1646214270000|2022-03-02 09:44:30|94.22|94.05|94.4|94.23|94.43|94.23|94.09|94.05|39939
1646214280000|2022-03-02 09:44:40|94.44|94.3|94.4|94.19|94.48|94.3|94.37|94.19|77530
1646214290000|2022-03-02 09:44:50|94.37|94.2|94.45|94.28|94.5|94.4|94.37|94.2|69125
1646214300000|2022-03-02 09:45:00|94.46|94.24|94.46|94.26|94.47|94.35|94.46|94.24|9636
1646214310000|2022-03-02 09:45:10|94.47|94.32|94.38|94.27|94.47|94.36|94.37|94.2|2944
1646214320000|2022-03-02 09:45:20|94.46|94.29|94.7|94.49|94.71|94.53|94.46|94.29|14400
1646214330000|2022-03-02 09:45:30|94.74|94.5|94.8|94.67|94.8|94.7|94.73|94.5|50000
1646214340000|2022-03-02 09:45:40|94.78|94.69|94.74|94.59|94.8|94.69|94.71|94.59|51052
1646214350000|2022-03-02 09:45:50|94.73|94.55|94.72|94.52|94.73|94.55|94.72|94.48|4222
1646214360000|2022-03-02 09:46:00|94.73|94.53|94.8|94.74|94.93|94.74|94.73|94.53|19140
1646214370000|2022-03-02 09:46:10|94.91|94.7|94.91|94.75|94.91|94.75|94.91|94.7|63087
1646214380000|2022-03-02 09:46:20|94.94|94.76|94.99|94.83|95.11|94.89|94.94|94.76|17839
1646214390000|2022-03-02 09:46:30|95|94.89|95.08|94.92|95.11|94.95|95|94.87|44458
1646214400000|2022-03-02 09:46:40|95.14|94.91|95.13|95|95.14|95.08|95.13|94.91|10917
1646214410000|2022-03-02 09:46:50|95.22|95.08|95.17|95|95.22|95.08|95.17|95|35185
1646214420000|2022-03-02 09:47:00|95.16|95.08|95.08|94.94|95.16|95.08|95.08|94.93|19783
1646214430000|2022-03-02 09:47:10|95.15|94.95|95.15|94.99|95.19|94.99|95.15|94.95|170413
1646214440000|2022-03-02 09:47:20|95.17|95|95.47|95.27|95.47|95.28|95.17|95|30110
1646214450000|2022-03-02 09:47:30|95.44|95.24|95.26|95.12|95.44|95.27|95.26|95.05|14107
1646214460000|2022-03-02 09:47:40|95.29|95.1|95.32|95.17|95.37|95.22|95.29|95.1|15064
1646214470000|2022-03-02 09:47:50|95.34|95.18|95.43|95.22|95.44|95.28|95.34|95.15|10690
1646214480000|2022-03-02 09:48:00|95.42|95.23|95.62|95.42|95.64|95.5|95.42|95.23|156612
1646214490000|2022-03-02 09:48:10|||||||||2377
1646214500000|2022-03-02 09:48:20|95.64|95.4|95.71|95.46|95.76|95.62|95.49|95.27|64221
1646214510000|2022-03-02 09:48:30|95.63|95.47|95.61|95.43|95.67|95.5|95.54|95.43|74813
1646214520000|2022-03-02 09:48:40|95.71|95.44|95.7|95.51|95.8|95.7|95.66|95.44|114241
1646214530000|2022-03-02 09:48:50|95.68|95.5|95.69|95.54|95.72|95.54|95.65|95.44|31898
1646214540000|2022-03-02 09:49:00|95.71|95.56|95.84|95.65|95.87|95.66|95.71|95.52|26373
1646214550000|2022-03-02 09:49:10|95.91|95.8|95.8|95.63|95.94|95.8|95.8|95.63|9468
1646214560000|2022-03-02 09:49:20|95.81|95.64|95.94|95.75|95.96|95.79|95.81|95.64|13003
1646214570000|2022-03-02 09:49:30||95.74||95.74||95.74||95.74|6482
1646214580000|2022-03-02 09:49:40|96|95.81|95.96|95.82|96.03|95.87|95.93|95.74|88476
1646214590000|2022-03-02 09:49:50|95.95|95.77|96|95.84|96.07|95.88|95.9|95.77|14715
1646214600000|2022-03-02 09:50:00|95.99|95.87|96.04|95.87|96.07|95.88|95.94|95.87|12409
1646214610000|2022-03-02 09:50:10|95.85|95.85|95.81|95.63|96.08|95.89|95.8|95.63|189377
1646214620000|2022-03-02 09:50:20|95.84|95.7|95.99|95.81|96.06|95.87|95.81|95.7|7750
1646214630000|2022-03-02 09:50:30|95.98||95.97||95.98||95.97||1229
1646214640000|2022-03-02 09:50:40|||||||||10417
1646214650000|2022-03-02 09:50:50|95.9|95.87|96.06|95.9|96.06|95.92|95.9|95.8|101785
1646214660000|2022-03-02 09:51:00|96.05|95.89|95.64|95.43|96.06|95.89|95.59|95.39|25970
1646214670000|2022-03-02 09:51:10|95.63|95.4|95.69|95.57|95.83|95.62|95.57|95.35|91511
1646214680000|2022-03-02 09:51:20|95.68|95.6|95.83|95.62|95.83|95.62|95.68|95.59|26749
1646214690000|2022-03-02 09:51:30|95.74|95.6|95.5|95.26|95.74|95.6|95.39|95.19|63084
1646214700000|2022-03-02 09:51:40|95.49|95.27|95.49|95.28|95.51|95.34|95.34|95.27|18259
1646214710000|2022-03-02 09:51:50|95.48|95.27|95.4|95.27|95.5|95.28|95.36|95.27|15599
1646214720000|2022-03-02 09:52:00|95.41|95.28|95.39|95.28|95.44|95.31|95.34|95.27|6697
1646214730000|2022-03-02 09:52:10|95.41|95.27|95.15|95|95.41|95.3|95.15|95|49372
1646214740000|2022-03-02 09:52:20|95.14|95.02|95.14|95.05|95.14|95.05|95.08|95.02|9455
1646214750000|2022-03-02 09:52:30|95.21|95.06|95.24|95.11|95.31|95.13|95.21|95.06|80065
1646214760000|2022-03-02 09:52:40|95.23|95.08|95.09|94.97|95.23|95.08|95.04|94.96|12672
1646214770000|2022-03-02 09:52:50|95.08|94.96|95.18|95.03|95.19|95.03|95.06|94.96|7219
1646214780000|2022-03-02 09:53:00|95.16|95.02|95|94.86|95.19|95.02|94.93|94.8|19881
1646214790000|2022-03-02 09:53:10|94.97|94.87|94.96|94.86|95.07|94.93|94.96|94.86|18886
1646214800000|2022-03-02 09:53:20|94.95|94.87|95.03|94.87|95.15|95.03|94.95|94.86|55996
1646214810000|2022-03-02 09:53:30|95.01|94.86|95.01|94.78|95.13|94.87|94.89|94.76|25519
1646214820000|2022-03-02 09:53:40|95|94.82|95|94.82|95.02|94.83|94.97|94.82|7000
1646214830000|2022-03-02 09:53:50|95.03|94.83|94.88|94.72|95.08|94.87|94.88|94.71|20235
1646214840000|2022-03-02 09:54:00|94.87|94.69|94.75|94.64|94.87|94.69|94.72|94.63|21926
1646214850000|2022-03-02 09:54:10|94.76|94.65|94.66|94.53|94.78|94.65|94.66|94.53|47675
1646214860000|2022-03-02 09:54:20||94.55||94.55||94.55||94.55|15569
1646214870000|2022-03-02 09:54:30|94.65|94.56|94.58|94.43|94.65|94.57|94.52|94.35|168208
1646214880000|2022-03-02 09:54:40|94.56|94.45|94.69|94.52|94.69|94.57|94.46|94.36|38757
1646214890000|2022-03-02 09:54:50|94.68|94.59|94.68|94.53|94.68|94.59|94.65|94.49|5091
1646214900000|2022-03-02 09:55:00|94.67|94.49|94.66|94.54|94.67|94.54|94.66|94.49|23653
1646214910000|2022-03-02 09:55:10|94.68|94.55|94.79|94.67|94.79|94.71|94.68|94.55|14451
1646214920000|2022-03-02 09:55:20|94.87|94.69|94.92|94.76|94.96|94.8|94.79|94.69|13624
1646214930000|2022-03-02 09:55:30|94.86|94.73|94.93|94.72|94.93|94.73|94.84|94.63|24793
1646214940000|2022-03-02 09:55:40|94.92||94.87||94.92||94.87||1002
1646214950000|2022-03-02 09:55:50||94.74||94.75||94.75||94.74|1590
1646214960000|2022-03-02 09:56:00|94.95|94.79|94.92|94.74|95|94.81|94.87|94.74|2656
1646214970000|2022-03-02 09:56:10||94.77||94.78||94.78||94.77|9451
1646214980000|2022-03-02 09:56:20||94.77||94.77||94.77||94.77|7705
1646214990000|2022-03-02 09:56:30||94.78||94.77||94.78||94.77|10943
1646215000000|2022-03-02 09:56:40|94.85|94.76|94.84|94.74|94.85|94.76|94.84|94.74|23224
1646215010000|2022-03-02 09:56:50|94.9|94.75|94.84|94.75|94.9|94.75|94.84|94.75|3840
1646215020000|2022-03-02 09:57:00|94.93|94.74|94.97|94.81|95|94.84|94.84|94.74|5085
1646215030000|2022-03-02 09:57:10|94.98|94.83|95.05|94.9|95.12|94.95|94.88|94.75|9513
1646215040000|2022-03-02 09:57:20|95.09|94.91|95.17|95.02|95.2|95.09|95.09|94.91|30669
1646215050000|2022-03-02 09:57:30|95.21|95.03|95.16|95.01|95.23|95.06|95.16|94.97|14756
1646215060000|2022-03-02 09:57:40||95.02||95.01||95.02||95|1746
1646215070000|2022-03-02 09:57:50|95.2|95.02|95.2|95.06|95.27|95.12|95.12|95|13196
1646215080000|2022-03-02 09:58:00||95.07||95.08||95.08||95.07|10754
1646215090000|2022-03-02 09:58:10|95.19||95.2||95.2||95.17||11098
1646215100000|2022-03-02 09:58:20|95.18||95.17||95.18||95.17||10311
1646215110000|2022-03-02 09:58:30|95.18|95.07|94.92|94.77|95.18|95.07|94.92|94.76|18526
1646215120000|2022-03-02 09:58:40|94.94|94.82|95.04|94.87|95.13|94.95|94.92|94.82|11137
1646215130000|2022-03-02 09:58:50|95.06|94.88|95.08|94.93|95.11|94.96|95.06|94.88|5221
1646215140000|2022-03-02 09:59:00|95.1|94.94|95.04|94.93|95.11|94.96|95.04|94.93|702
1646215150000|2022-03-02 09:59:10|95.03|94.94|95.16|95.02|95.16|95.03|95.02|94.94|30131
1646215160000|2022-03-02 09:59:20|95.17|95.03|95.13|95.02|95.2|95.05|95.13|95.02|7610
1646215170000|2022-03-02 09:59:30|95.08|94.97|95.07|94.96|95.08|94.97|95.06|94.91|4888
1646215180000|2022-03-02 09:59:40|95.04|94.91|95.04|94.89|95.04|94.91|95.04|94.88|1636
1646215190000|2022-03-02 09:59:50|95.07|94.95|95.17|95.02|95.2|95.07|95.07|94.95|17037
1646215200000|2022-03-02 10:00:00|95.12|95.01|95.11|94.95|95.2|95.01|95.11|94.91|31043
1646215210000|2022-03-02 10:00:10|||||||||14465
1646215220000|2022-03-02 10:00:20||94.96||94.98||94.98||94.96|176
1646215230000|2022-03-02 10:00:30|95.08|94.97|95.04|94.88|95.08|94.97|95.04|94.88|25892
1646215240000|2022-03-02 10:00:40|95.05|94.9|95.12|94.95|95.12|95.01|95.05|94.9|17043
1646215250000|2022-03-02 10:00:50|95.1|94.96|95.07|94.89|95.1|94.98|95.07|94.88|6848
1646215260000|2022-03-02 10:01:00|95.08|94.9|95.2|95.04|95.2|95.09|95.08|94.9|7605
1646215270000|2022-03-02 10:01:10|95.21|95.05|95.23|95.12|95.29|95.15|95.2|95|17254
1646215280000|2022-03-02 10:01:20|95.22|95.13|95.04|94.88|95.23|95.14|95.03|94.88|52567
1646215290000|2022-03-02 10:01:30|95.01|94.86|95.04|94.85|95.04|94.86|95.01|94.85|26
1646215300000|2022-03-02 10:01:40|95|94.83|94.97|94.79|95|94.89|94.82|94.7|9198
1646215310000|2022-03-02 10:01:50|94.95|94.77|94.89|94.71|94.99|94.77|94.84|94.71|6197
1646215320000|2022-03-02 10:02:00|94.82|94.68|94.63|94.5|94.9|94.69|94.63|94.5|17602
1646215330000|2022-03-02 10:02:10|94.66|94.52|94.63|94.53|94.69|94.57|94.63|94.52|544
1646215340000|2022-03-02 10:02:20|94.69|94.54|94.69|94.58|94.69|94.63|94.69|94.54|7457
1646215350000|2022-03-02 10:02:30|94.68|94.57|94.74|94.6|94.74|94.61|94.66|94.52|24435
1646215360000|2022-03-02 10:02:40|94.73|94.59|94.7|94.59|94.74|94.61|94.7|94.59|12556
1646215370000|2022-03-02 10:02:50|94.68|94.57|94.57|94.47|94.7|94.57|94.56|94.4|26266
1646215380000|2022-03-02 10:03:00|94.61|94.48|94.61|94.51|94.61|94.51|94.61|94.48|8272
1646215390000|2022-03-02 10:03:10|94.6|94.5|94.59|94.47|94.61|94.5|94.58|94.47|545
1646215400000|2022-03-02 10:03:20|94.6|94.48|94.3|94.15|94.6|94.49|94.3|94.12|18507
1646215410000|2022-03-02 10:03:30|94.33|94.18|94.47|94.35|94.57|94.39|94.33|94.18|21108
1646215420000|2022-03-02 10:03:40|94.46|94.36|94.47|94.36|94.55|94.36|94.44|94.35|8476
1646215430000|2022-03-02 10:03:50|94.48|94.37|94.48|94.38|94.48|94.38|94.46|94.37|12698
1646215450000|2022-03-02 10:04:10|94.54|94.39|94.39|94.33|94.54|94.42|94.38|94.26|8753
1646215460000|2022-03-02 10:04:20|94.38|94.28|94.29|94.12|94.39|94.28|94.17|94.02|45213
1646215470000|2022-03-02 10:04:30|94.23|94.11|94.21|94.11|94.23|94.11|94.14|94.03|6919
1646215480000|2022-03-02 10:04:40|94.22|94.12|94.24|94.1|94.45|94.27|94.18|94.07|59241
1646215490000|2022-03-02 10:04:50|94.23|94.11|94.16|94.02|94.29|94.17|94.16|94.02|43667
1646215500000|2022-03-02 10:05:00|94.15|94|94.14|94.04|94.15|94.04|94.13|94|5278
1646215510000|2022-03-02 10:05:10|94.15|94.14|94.05|93.87|94.15|94.14|93.97|93.87|43639
1646215520000|2022-03-02 10:05:20|93.97|93.91|94.06|93.93|94.06|93.93|93.97|93.91|6411
1646215530000|2022-03-02 10:05:30|94.1|93.94|94.1|93.96|94.13|93.99|94.05|93.94|3373
1646215540000|2022-03-02 10:05:40|94.08|93.94|94.08|93.94|94.08|93.94|94.08|93.88|4068
1646215550000|2022-03-02 10:05:50|94.07|93.92|94.06|93.92|94.07|93.92|94.01|93.9|6343
1646215560000|2022-03-02 10:06:00|94.07|93.94|94.08|93.95|94.12|94|94.07|93.92|8243
1646215570000|2022-03-02 10:06:10|94.06|93.92|94.11|94|94.12|94|94.01|93.92|27619
1646215580000|2022-03-02 10:06:20|94.06|93.93|94.04|93.93|94.1|93.93|94|93.92|33222
1646215590000|2022-03-02 10:06:30|94.03|93.92|94.03|93.88|94.03|93.93|93.99|93.87|22426
1646215600000|2022-03-02 10:06:40|94.04|93.89|94.02|93.95|94.08|93.97|94.02|93.89|16224
1646215610000|2022-03-02 10:06:50|94.05|93.93|94.08|93.97|94.1|94|94.05|93.89|6877
1646215620000|2022-03-02 10:07:00|94.07|93.98|94.04|93.87|94.08|94.01|94.04|93.87|9558
1646215630000|2022-03-02 10:07:10|94.08|93.88|94.01|93.88|94.08|93.96|94.01|93.87|17211
1646215640000|2022-03-02 10:07:20|94|93.87|93.95|93.85|94|93.87|93.94|93.85|24027
1646215650000|2022-03-02 10:07:30|93.93|93.81|93.91|93.81|93.95|93.81|93.89|93.81|15012
1646215660000|2022-03-02 10:07:40|93.92|93.79|93.91|93.79|93.92|93.79|93.87|93.79|12346
1646215670000|2022-03-02 10:07:50|93.9||93.89||93.9||93.89||10981
1646215680000|2022-03-02 10:08:00|93.91|93.8|93.86|93.79|93.91|93.8|93.86|93.76|18191
1646215690000|2022-03-02 10:08:10|93.87|93.76|93.74|93.65|93.87|93.76|93.74|93.65|6474
1646215700000|2022-03-02 10:08:20|93.78|93.67|93.77|93.65|93.8|93.71|93.77|93.65|7299
1646215710000|2022-03-02 10:08:30|93.76|93.64|93.65|93.53|93.77|93.64|93.61|93.51|12151
1646215720000|2022-03-02 10:08:40|93.63|93.54|93.77|93.67|93.87|93.7|93.63|93.54|28600
1646215730000|2022-03-02 10:08:50|93.83|93.66|93.64|93.52|93.84|93.68|93.63|93.51|33119
1646215740000|2022-03-02 10:09:00|93.72|93.53|93.64|93.51|93.72|93.61|93.64|93.51|59923
1646215750000|2022-03-02 10:09:10|93.63|93.52|93.69|93.6|93.74|93.6|93.6|93.52|7318
1646215760000|2022-03-02 10:09:20|93.7|93.61|93.75|93.65|93.77|93.68|93.68|93.61|16541
1646215770000|2022-03-02 10:09:30|93.76|93.64|93.82|93.7|93.82|93.75|93.74|93.63|27333
1646215780000|2022-03-02 10:09:40|93.75|93.69|93.82|93.69|93.82|93.69|93.75|93.6|5804
1646215790000|2022-03-02 10:09:50|93.76|93.7|93.76|93.67|93.82|93.72|93.76|93.67|5500
1646215800000|2022-03-02 10:10:00|93.75|93.68|93.72|93.61|93.76|93.68|93.71|93.61|11229
1646215810000|2022-03-02 10:10:10|93.73|93.62|93.73|93.65|93.73|93.66|93.71|93.62|2251
1646215820000|2022-03-02 10:10:20|93.76|93.67|93.76|93.69|93.76|93.7|93.76|93.67|6787
1646215830000|2022-03-02 10:10:30|93.78|93.7|93.7|93.6|93.78|93.72|93.7|93.6|9158
1646215840000|2022-03-02 10:10:40|93.68|93.57|93.53|93.42|93.7|93.57|93.5|93.36|36807
1646215850000|2022-03-02 10:10:50|93.52|93.39|93.53|93.39|93.53|93.39|93.5|93.36|0
1646215860000|2022-03-02 10:11:00|93.52|93.4|93.53|93.44|93.53|93.47|93.52|93.37|14760
1646215870000|2022-03-02 10:11:10|93.51|93.45|93.54|93.44|93.56|93.45|93.5|93.44|13153
1646215880000|2022-03-02 10:11:20|93.49||93.54||93.54||93.48||1490
1646215890000|2022-03-02 10:11:30|93.49|93.39|93.54|93.44|93.54|93.44|93.48|93.33|5045
1646215900000|2022-03-02 10:11:40|93.56|93.45|93.56|93.47|93.56|93.47|93.56|93.45|10702
1646215910000|2022-03-02 10:11:50|93.53|93.46|93.71|93.59|93.73|93.59|93.53|93.44|8553
1646215920000|2022-03-02 10:12:00|93.7|93.58|93.61|93.5|93.7|93.58|93.61|93.49|17557
1646215930000|2022-03-02 10:12:10|93.6|93.48|93.41|93.32|93.61|93.51|93.41|93.31|13153
1646215940000|2022-03-02 10:12:20|93.46|93.3|93.47|93.35|93.48|93.35|93.35|93.23|3383
1646215950000|2022-03-02 10:12:30|93.48|93.37|93.48|93.41|93.53|93.41|93.47|93.37|18984
1646215960000|2022-03-02 10:12:40||93.4||93.4||93.4||93.39|10781
1646215970000|2022-03-02 10:12:50|93.46|93.39|93.48|93.41|93.57|93.46|93.46|93.37|9006
1646215980000|2022-03-02 10:13:00|93.5|93.4|93.49|93.36|93.52|93.44|93.44|93.3|38398
1646215990000|2022-03-02 10:13:10|93.43|93.37|93.43|93.36|93.51|93.37|93.43|93.36|1553
1646216000000|2022-03-02 10:13:20|93.52|93.37|93.56|93.46|93.61|93.48|93.51|93.37|567
1646216010000|2022-03-02 10:13:30|93.57|93.47|93.58|93.49|93.61|93.5|93.53|93.41|2543
1646216020000|2022-03-02 10:13:40|93.63|93.5|93.62|93.52|93.63|93.54|93.62|93.48|11429
1646216030000|2022-03-02 10:13:50|93.63|93.54|93.58|93.46|93.64|93.56|93.58|93.45|17456
1646216040000|2022-03-02 10:14:00|93.57|93.45|93.54|93.44|93.57|93.46|93.54|93.43|0
1646216050000|2022-03-02 10:14:10|93.55|93.45|93.71|93.56|93.71|93.56|93.54|93.45|7454
1646216060000|2022-03-02 10:14:20|93.61|93.55|93.55|93.44|93.69|93.56|93.55|93.44|24481
1646216070000|2022-03-02 10:14:30|93.6|93.47|93.69|93.59|93.7|93.59|93.6|93.45|2020
1646216080000|2022-03-02 10:14:40|93.73|93.6|93.81|93.68|93.82|93.71|93.71|93.59|10557
1646216090000|2022-03-02 10:14:50|93.77|93.69|93.76|93.66|93.82|93.71|93.76|93.65|20186
1646216100000|2022-03-02 10:15:00|93.75|93.65|93.68|93.56|93.75|93.66|93.68|93.55|13058
1646216110000|2022-03-02 10:15:10||93.57||93.57||93.57||93.57|88
1646216120000|2022-03-02 10:15:20|93.72|93.59|93.68|93.57|93.73|93.61|93.68|93.57|12624
1646216130000|2022-03-02 10:15:30|93.66|93.51|93.64|93.54|93.66|93.54|93.55|93.44|17018
1646216140000|2022-03-02 10:15:40|93.66|93.53|93.65|93.54|93.66|93.54|93.6|93.53|77191
1646216150000|2022-03-02 10:15:50|93.6|93.53|93.66|93.57|93.66|93.6|93.6|93.53|1513
1646216160000|2022-03-02 10:16:00|93.68|93.58|93.77|93.67|93.81|93.68|93.68|93.58|35101
1646216170000|2022-03-02 10:16:10|93.79|93.68|93.82|93.72|93.82|93.74|93.79|93.68|1066
1646216180000|2022-03-02 10:16:20|93.81|93.73|93.81|93.71|93.81|93.73|93.81|93.67|20202
1646216190000|2022-03-02 10:16:30|93.79|93.69|93.77|93.7|93.81|93.7|93.77|93.69|30307
1646216200000|2022-03-02 10:16:40|93.82|93.71|93.81|93.7|93.82|93.76|93.81|93.69|4793
1646216210000|2022-03-02 10:16:50|||||||||1058
1646216220000|2022-03-02 10:17:00|93.82|93.72|93.82|93.73|93.82|93.76|93.82|93.72|17917
1646216230000|2022-03-02 10:17:10|93.84|93.75|94|93.93|94.08|93.95|93.82|93.75|18221
1646216240000|2022-03-02 10:17:20|94.04|93.94|94.29|94.16|94.31|94.19|94.04|93.9|7122
1646216250000|2022-03-02 10:17:30|94.32|94.19|94.45|94.29|94.46|94.29|94.29|94.17|2382
1646216260000|2022-03-02 10:17:40|94.46|94.3|94.45|94.34|94.55|94.5|94.38|94.23|9023
1646216270000|2022-03-02 10:17:50|94.44|94.31|94.43|94.31|94.44|94.31|94.43|94.3|23194
1646216280000|2022-03-02 10:18:00|94.42|94.3|94.27|94.18|94.42|94.3|94.27|94.15|25013
1646216290000|2022-03-02 10:18:10|94.28|94.2|94.31|94.22|94.32|94.25|94.28|94.18|12697
1646216300000|2022-03-02 10:18:20|94.32|94.23|94.44|94.32|94.46|94.35|94.26|94.23|101104
1646216310000|2022-03-02 10:18:30|94.41|94.33|94.44|94.37|94.44|94.37|94.41|94.33|9920
1646216320000|2022-03-02 10:18:40|94.46|94.39|94.49|94.4|94.5|94.44|94.44|94.37|12329
1646216330000|2022-03-02 10:18:50|94.5|94.41|94.49|94.41|94.5|94.41|94.49|94.4|10224
1646216340000|2022-03-02 10:19:00|94.5|94.42|94.49|94.42|94.52|94.44|94.49|94.41|14973
1646216350000|2022-03-02 10:19:10|94.5|94.43|94.7|94.59|94.73|94.63|94.5|94.43|45443
1646216360000|2022-03-02 10:19:20|94.71|94.6|94.79|94.69|94.8|94.72|94.71|94.56|15057
1646216370000|2022-03-02 10:19:30|94.8|94.68|94.79|94.68|94.8|94.74|94.74|94.68|16102
1646216380000|2022-03-02 10:19:40|94.8|94.71|94.8|94.72|94.8|94.73|94.77|94.71|7656
1646216390000|2022-03-02 10:19:50|94.81|94.75|94.92|94.81|94.95|94.84|94.8|94.75|17660
1646216400000|2022-03-02 10:20:00|94.91|94.79|94.77|94.61|94.91|94.79|94.77|94.59|6849
1646216410000|2022-03-02 10:20:10|94.76|94.6|94.75|94.64|94.76|94.64|94.75|94.6|2095
1646216420000|2022-03-02 10:20:20|94.83|94.66|94.92|94.77|94.92|94.77|94.83|94.65|2100
1646216430000|2022-03-02 10:20:30|94.98|94.78|95.08|94.99|95.19|95.03|94.98|94.78|9005
1646216440000|2022-03-02 10:20:40||95.04||95.03||95.04||94.96|5012
1646216450000|2022-03-02 10:20:50|95.07|94.96|95.07|94.95|95.07|94.96|95.07|94.95|22079
1646216460000|2022-03-02 10:21:00|95.06|94.89|95.08|94.97|95.08|94.97|95.01|94.83|9919
1646216470000|2022-03-02 10:21:10|95.13|94.99|95|94.86|95.15|95.01|95|94.83|10502
1646216480000|2022-03-02 10:21:20|95.01|94.88|94.99|94.87|95.07|94.94|94.99|94.84|10204
1646216490000|2022-03-02 10:21:30|95.06|94.88|95.08|94.99|95.08|94.99|95.06|94.87|15498
1646216500000|2022-03-02 10:21:40|95.13|95|95.22|95.1|95.22|95.1|95.08|95|23618
1646216510000|2022-03-02 10:21:50|95.21|95.11|95.22|95.12|95.22|95.14|95.21|95.08|7842
1646216520000|2022-03-02 10:22:00|95.21|95.14|95.16|95.08|95.22|95.14|95.1|95|104423
1646216530000|2022-03-02 10:22:10|95.22|95.09|95.24|95.12|95.34|95.19|95.11|95|15098
1646216540000|2022-03-02 10:22:20|95.28|95.14|95.27|95.15|95.28|95.15|95.27|95.14|2204
1646216550000|2022-03-02 10:22:30|||||||||3314
1646216560000|2022-03-02 10:22:40||95.14||95.15||95.15||95.14|3499
1646216570000|2022-03-02 10:22:50|||||||||50000
1646216580000|2022-03-02 10:23:00|95.25|95.14|95.25|95.14|95.25|95.14|95.25|95.14|29504
1646216590000|2022-03-02 10:23:10|||||||||5316
1646216610000|2022-03-02 10:23:30|95.28|95.25|95.34|95.21|95.36|95.29|95.25|95.15|71670
1646216620000|2022-03-02 10:23:40|95.35|95.22|95.36|95.27|95.36|95.27|95.35|95.22|430
1646216630000|2022-03-02 10:23:50|95.33|95.23|95.41|95.3|95.43|95.3|95.33|95.22|34124
1646216640000|2022-03-02 10:24:00|95.4|95.28|95.36|95.29|95.41|95.31|95.34|95.28|8190
1646216650000|2022-03-02 10:24:10|95.34|95.3|95.35|95.26|95.35|95.3|95.21|95.1|38246
1646216660000|2022-03-02 10:24:20|95.41|95.28|95.38|95.26|95.41|95.36|95.38|95.25|19938
1646216670000|2022-03-02 10:24:30|95.41|95.27|95.51|95.41|95.56|95.5|95.4|95.27|14160
1646216680000|2022-03-02 10:24:40|95.54|95.42|95.51|95.43|95.54|95.43|95.51|95.42|2000
1646216690000|2022-03-02 10:24:50|95.54|95.51|95.55|95.44|95.63|95.52|95.5|95.43|30397
1646216700000|2022-03-02 10:25:00|95.54|95.43|95.52|95.41|95.54|95.51|95.52|95.34|3023
1646216710000|2022-03-02 10:25:10|95.51|95.37|95.56|95.43|95.56|95.43|95.43|95.34|12940
1646216720000|2022-03-02 10:25:20|||||||||2093
1646216730000|2022-03-02 10:25:30|95.54|95.46|95.54|95.45|95.54|95.46|95.54|95.43|27318
1646216740000|2022-03-02 10:25:40|95.53|95.43|95.53|95.43|95.53|95.43|95.53|95.43|3339
1646216750000|2022-03-02 10:25:50|95.52|95.46|95.61|95.48|95.62|95.52|95.5|95.46|12261
1646216760000|2022-03-02 10:26:00|95.59|95.46|95.59|95.48|95.59|95.48|95.59|95.46|0
1646216770000|2022-03-02 10:26:10|95.6|95.49|95.74|95.63|95.76|95.63|95.6|95.49|34585
1646216780000|2022-03-02 10:26:20|95.78|95.61|95.73|95.61|95.78|95.68|95.73|95.55|523
1646216790000|2022-03-02 10:26:30|95.74|95.58|95.73|95.64|95.75|95.64|95.73|95.58|6211
1646216810000|2022-03-02 10:26:50|95.76|95.65|95.76|95.66|95.76|95.66|95.76|95.65|1996
1646216820000|2022-03-02 10:27:00|||||||||2805
1646216830000|2022-03-02 10:27:10|95.74|95.65|95.74|95.61|95.76|95.66|95.72|95.55|32209
1646216840000|2022-03-02 10:27:20|95.76|95.6|95.72|95.61|95.76|95.63|95.72|95.55|1200
1646216850000|2022-03-02 10:27:30|||||||||112004
1646216860000|2022-03-02 10:27:40|||||||||25088
1646216870000|2022-03-02 10:27:50|95.76|95.63|95.91|95.78|95.94|95.82|95.72|95.61|125279
1646216880000|2022-03-02 10:28:00|95.9|95.74|95.62|95.48|95.91|95.8|95.62|95.48|21642
1646216890000|2022-03-02 10:28:10|95.61|95.49|95.7|95.56|95.71|95.6|95.61|95.49|9532
1646216900000|2022-03-02 10:28:20|95.71|95.55|95.7|95.62|95.85|95.72|95.7|95.55|47066
1646216910000|2022-03-02 10:28:30|95.71|95.64|95.76|95.66|95.76|95.66|95.71|95.64|48904
1646216920000|2022-03-02 10:28:40|95.82|95.67|95.92|95.76|95.94|95.76|95.81|95.67|4055
1646216930000|2022-03-02 10:28:50|95.93|95.77|95.94|95.78|95.94|95.78|95.93|95.77|34874
1646216940000|2022-03-02 10:29:00|95.87|95.77|95.94|95.78|95.94|95.78|95.87|95.77|0
1646216950000|2022-03-02 10:29:10|95.79||95.91||95.94||95.79||3583
1646216960000|2022-03-02 10:29:20|95.94|95.79|95.99|95.87|96|95.89|95.89|95.79|10856
1646216970000|2022-03-02 10:29:30|96|95.89|95.99|95.85|96|95.99|95.99|95.84|36321
1646216980000|2022-03-02 10:29:40|96|95.87|96|95.92|96|95.92|95.99|95.87|22585
1646216990000|2022-03-02 10:29:50|||||||||3966
1646217000000|2022-03-02 10:30:00|95.99|95.91|95.79|95.64|95.99|95.91|95.67|95.58|38161
1646217010000|2022-03-02 10:30:10|95.74|95.62|95.63|95.48|95.79|95.62|95.56|95.48|28175
1646217020000|2022-03-02 10:30:20|95.67|95.49|95.55|95.48|95.69|95.55|95.55|95.48|11924
1646217030000|2022-03-02 10:30:30|95.56|95.51|95.62|95.48|95.66|95.53|95.56|95.48|10772
1646217040000|2022-03-02 10:30:40|95.66|95.51|95.78|95.65|95.8|95.69|95.66|95.51|31394
1646217050000|2022-03-02 10:30:50|95.77|95.67|95.77|95.65|95.79|95.7|95.77|95.65|52968
1646217060000|2022-03-02 10:31:00|95.79|95.66|95.77|95.65|95.79|95.7|95.73|95.63|7674
1646217070000|2022-03-02 10:31:10|95.75|95.66|95.82|95.73|95.82|95.74|95.74|95.66|27199
1646217080000|2022-03-02 10:31:20|95.81|95.72|95.57|95.49|95.81|95.77|95.57|95.48|6812
1646217090000|2022-03-02 10:31:30|95.56|95.48|95.57|95.48|95.58|95.5|95.56|95.48|26675
1646217100000|2022-03-02 10:31:40|95.56|95.46|95.46|95.28|95.56|95.46|95.29|95.21|52863
1646217110000|2022-03-02 10:31:50|95.45|95.29|95.37|95.25|95.45|95.33|95.37|95.25|1993
1646217120000|2022-03-02 10:32:00|95.38|95.26|95.52|95.42|95.53|95.43|95.38|95.26|16506
1646217130000|2022-03-02 10:32:10|95.51|95.39|95.52|95.38|95.53|95.43|95.47|95.38|6487
1646217140000|2022-03-02 10:32:20|95.53|95.39|95.52|95.39|95.56|95.48|95.47|95.37|29106
1646217150000|2022-03-02 10:32:30|95.53|95.4|95.55|95.43|95.55|95.43|95.52|95.4|2030
1646217160000|2022-03-02 10:32:40|||||||||2070
1646217170000|2022-03-02 10:32:50|95.56|95.44|95.61|95.52|95.67|95.52|95.56|95.44|15304
1646217180000|2022-03-02 10:33:00|95.59|95.51|95.46|95.33|95.61|95.51|95.45|95.33|37829
1646217190000|2022-03-02 10:33:10|95.45|95.31|95.37|95.29|95.49|95.31|95.33|95.26|1520
1646217200000|2022-03-02 10:33:20|95.35|95.26|95.38|95.28|95.4|95.3|95.33|95.26|3477
1646217210000|2022-03-02 10:33:30|95.29|95.26|95.37|95.26|95.38|95.29|95.29|95.26|3035
1646217220000|2022-03-02 10:33:40|95.38|95.27|95.38|95.27|95.38|95.27|95.38|95.27|10195
1646217240000|2022-03-02 10:34:00|95.4|95.32|95.51|95.39|95.51|95.39|95.4|95.32|11360
1646217250000|2022-03-02 10:34:10|95.53|95.41|95.53|95.43|95.53|95.44|95.53|95.41|2222
1646217260000|2022-03-02 10:34:20|95.49|95.41|95.36|95.27|95.49|95.41|95.32|95.22|13817
1646217270000|2022-03-02 10:34:30|95.39|95.29|95.48|95.34|95.48|95.34|95.36|95.27|12509
1646217280000|2022-03-02 10:34:40|95.49|95.35|95.45|95.37|95.49|95.38|95.45|95.35|3042
1646217290000|2022-03-02 10:34:50|95.42|95.36|95.41|95.32|95.42|95.36|95.38|95.29|8458
1646217300000|2022-03-02 10:35:00||95.34||95.34||95.34||95.34|3388
1646217310000|2022-03-02 10:35:10|95.4|95.32|95.4|95.32|95.4|95.32|95.38|95.32|329
1646217320000|2022-03-02 10:35:20|95.41|95.33|95.45|95.34|95.49|95.39|95.38|95.33|5293
1646217330000|2022-03-02 10:35:30|95.48|95.5|95.46|95.33|95.52|95.5|95.43|95.33|34069
1646217340000|2022-03-02 10:35:40|95.48|95.36|95.46|95.37|95.48|95.37|95.44|95.36|200
1646217360000|2022-03-02 10:36:00|95.48|95.38|95.34|95.26|95.53|95.41|95.34|95.26|18915
1646217370000|2022-03-02 10:36:10|95.33|95.25|95.28|95.21|95.33|95.27|95.25|95.16|1601
1646217380000|2022-03-02 10:36:20|95.26|95.18|95.26|95.16|95.26|95.18|95.26|95.16|5127
1646217390000|2022-03-02 10:36:30||95.2||95.2||95.2||95.2|3127
1646217400000|2022-03-02 10:36:40|95.28|95.21|95.25|95.13|95.33|95.25|95.25|95.13|16521
1646217410000|2022-03-02 10:36:50|95.23|95.11|95.17|95.1|95.23|95.11|95.17|95.07|12659
1646217420000|2022-03-02 10:37:00|95.19|95.11|95.2|95.1|95.33|95.19|95.19|95.1|18090
1646217440000|2022-03-02 10:37:20|95.21|95.11|95.24|95.15|95.26|95.15|95.17|95.1|3799
1646217450000|2022-03-02 10:37:30|95.23|95.17|95.24|95.11|95.24|95.18|95.19|95.1|10863
1646217460000|2022-03-02 10:37:40|95.19|95.1|95.19|95.12|95.2|95.14|95.13|95.05|78496
1646217470000|2022-03-02 10:37:50|95.18|95.14|95.18|95.12|95.18|95.14|95.18|95.12|0
1646217480000|2022-03-02 10:38:00|95.19|95.07|95.3|95.17|95.32|95.17|95.16|95.05|16390
1646217490000|2022-03-02 10:38:10|95.29|95.15|95.28|95.16|95.29|95.16|95.28|95.13|517
1646217500000|2022-03-02 10:38:20|95.23|95.13|95.12|95.02|95.23|95.16|95.12|95|6640
1646217510000|2022-03-02 10:38:30|95.13|95|95.09|95|95.19|95.06|95.08|95|9096
1646217520000|2022-03-02 10:38:40|95.06|95.02|95.09|95.01|95.09|95.04|95.05|95|5381
1646217530000|2022-03-02 10:38:50|95.08|95|95.08|95|95.08|95|95.08|95|7000
1646217540000|2022-03-02 10:39:00|95.09|95.01|95.1|95.04|95.1|95.04|95.09|95.01|2374
1646217550000|2022-03-02 10:39:10|95.08|95.03|95.18|95.06|95.19|95.06|95.08|95.01|2100
1646217560000|2022-03-02 10:39:20|95.19|95.07|95.21|95.1|95.21|95.1|95.19|95.07|26032
1646217570000|2022-03-02 10:39:30|95.22|95.11|95.22|95.12|95.22|95.12|95.22|95.11|4840
1646217580000|2022-03-02 10:39:40|||||||||6240
1646217590000|2022-03-02 10:39:50|95.26|95.13|95.06|95|95.3|95.14|95.06|95|17172
1646217600000|2022-03-02 10:40:00|95.05|94.97|95.05|94.96|95.05|95|95|94.89|15826
1646217610000|2022-03-02 10:40:10||94.99||94.99||94.99||94.93|6175
1646217620000|2022-03-02 10:40:20|95.1|94.97|95.26|95.14|95.26|95.16|95.1|94.97|8284
1646217630000|2022-03-02 10:40:30|95.28|95.15|95.44|95.35|95.45|95.37|95.28|95.15|10340
1646217640000|2022-03-02 10:40:40|95.45|95.36|95.48|95.42|95.48|95.42|95.43|95.34|11110
1646217650000|2022-03-02 10:40:50|95.44|95.44|95.45|95.39|95.48|95.44|95.44|95.38|4246
1646217660000|2022-03-02 10:41:00|95.48|95.4|95.52|95.42|95.53|95.42|95.45|95.39|11253
1646217670000|2022-03-02 10:41:10|||||||||10698
1646217680000|2022-03-02 10:41:20|95.53|95.44|95.73|95.57|95.73|95.64|95.53|95.44|12561
1646217690000|2022-03-02 10:41:30|95.75|95.6|95.96|95.86|96|95.88|95.72|95.59|13343
1646217700000|2022-03-02 10:41:40|96|95.87|95.89|95.82|96|95.92|95.86|95.73|27571
1646217710000|2022-03-02 10:41:50|95.88|95.76|95.86|95.72|95.88|95.76|95.8|95.68|578
1646217720000|2022-03-02 10:42:00|95.8|95.73|95.8|95.69|95.87|95.79|95.8|95.68|5064
1646217730000|2022-03-02 10:42:10|95.82|95.68|95.77|95.71|95.82|95.73|95.77|95.68|8005
1646217740000|2022-03-02 10:42:20|95.78|95.72|95.87|95.74|95.88|95.78|95.78|95.72|19736
1646217750000|2022-03-02 10:42:30|95.82|95.75|95.88|95.78|95.88|95.79|95.82|95.74|6188
1646217760000|2022-03-02 10:42:40|95.84|95.76|95.82|95.7|95.84|95.76|95.75|95.7|3983
1646217770000|2022-03-02 10:42:50|95.78|95.68|95.69|95.59|95.82|95.68|95.68|95.56|4347
1646217780000|2022-03-02 10:43:00|95.68|95.57|95.58|95.51|95.68|95.57|95.51|95.41|7461
1646217790000|2022-03-02 10:43:10|95.55|95.45|95.48|95.33|95.58|95.46|95.48|95.33|8679
1646217800000|2022-03-02 10:43:20|95.5|95.38|95.36|95.23|95.52|95.42|95.36|95.23|31016
1646217810000|2022-03-02 10:43:30|95.35|95.22|95.31|95.18|95.37|95.22|95.28|95.18|23367
1646217820000|2022-03-02 10:43:40|95.33|95.19|95.25|95.17|95.33|95.22|95.24|95.13|6679
1646217830000|2022-03-02 10:43:50|95.27|95.22|95.3|95.16|95.44|95.36|95.27|95.16|27235
1646217840000|2022-03-02 10:44:00||95.17||95.16||95.17||95.16|0
1646217850000|2022-03-02 10:44:10||95.17||95.17||95.17||95.17|1558
1646217860000|2022-03-02 10:44:20|95.31|95.15|95.24|95.18|95.31|95.18|95.24|95.13|16000
1646217870000|2022-03-02 10:44:30|95.22|95.13|95.24|95.15|95.24|95.2|95.2|95.11|25130
1646217880000|2022-03-02 10:44:40|95.3|95.14|95.35|95.23|95.37|95.23|95.29|95.14|632
1646217890000|2022-03-02 10:44:50|95.4|95.24|95.37|95.27|95.43|95.27|95.37|95.24|6038
1646217900000|2022-03-02 10:45:00|95.4|95.25|95.35|95.19|95.4|95.26|95.31|95.18|34937
1646217910000|2022-03-02 10:45:10|95.34|95.2|95.51|95.39|95.55|95.41|95.34|95.19|158928
1646217920000|2022-03-02 10:45:20|95.46|95.36|95.35|95.27|95.49|95.39|95.28|95.17|20535
1646217930000|2022-03-02 10:45:30|95.34|95.24|95.35|95.24|95.35|95.28|95.33|95.2|8859
1646217940000|2022-03-02 10:45:40|||||||||17854
1646217950000|2022-03-02 10:45:50|95.34|95.22|95.42|95.34|95.42|95.34|95.34|95.22|13920
1646217960000|2022-03-02 10:46:00|||||||||20643
1646217970000|2022-03-02 10:46:10|95.45|95.35|95.56|95.43|95.56|95.44|95.45|95.35|4195
1646217980000|2022-03-02 10:46:20|95.51|95.44|95.61|95.51|95.64|95.51|95.51|95.44|3235
1646217990000|2022-03-02 10:46:30|95.62|95.52|95.61|95.51|95.62|95.55|95.61|95.51|4510
1646218000000|2022-03-02 10:46:40|95.6|95.5|95.55|95.44|95.6|95.51|95.55|95.44|57130
1646218010000|2022-03-02 10:46:50|95.51|95.42|95.42|95.29|95.56|95.44|95.41|95.26|6953
1646218020000|2022-03-02 10:47:00|95.41|95.28|95.4|95.3|95.41|95.3|95.39|95.26|53
1646218030000|2022-03-02 10:47:10|95.42||95.42||95.42||95.42||15641
1646218040000|2022-03-02 10:47:20|95.41|95.28|95.24|95.19|95.41|95.28|95.16|95.04|39754
1646218050000|2022-03-02 10:47:30|95.23|95.14|95.19|95.09|95.24|95.14|95.15|95.04|10923
1646218060000|2022-03-02 10:47:40|95.18||95.18||95.19||95.17||9232
1646218070000|2022-03-02 10:47:50|95.17|95.06|95.16|95.06|95.23|95.09|95.11|95.02|28444
1646218080000|2022-03-02 10:48:00|95.17|95.08|95.01|94.92|95.22|95.1|95|94.92|18928
1646218090000|2022-03-02 10:48:10|95.04|94.93|94.98|94.84|95.16|95.04|94.91|94.83|54911
1646218100000|2022-03-02 10:48:20|94.96|94.81|94.86|94.77|94.98|94.83|94.83|94.72|9713
1646218110000|2022-03-02 10:48:30|94.82|94.79|94.93|94.79|94.94|94.8|94.82|94.79|4827
1646218120000|2022-03-02 10:48:40|94.82|94.73|94.8|94.66|94.82|94.73|94.69|94.56|1701
1646218130000|2022-03-02 10:48:50|94.79|94.63|94.78|94.63|94.79|94.63|94.7|94.63|4612
1646218140000|2022-03-02 10:49:00|94.69|94.6|94.8|94.67|94.81|94.71|94.67|94.6|14055
1646218150000|2022-03-02 10:49:10|94.79|94.66|94.7|94.6|94.81|94.67|94.7|94.6|2543
1646218160000|2022-03-02 10:49:20|94.79|94.63|94.78|94.63|94.79|94.64|94.78|94.63|2096
1646218170000|2022-03-02 10:49:30|94.69|94.6|94.69|94.6|94.76|94.6|94.6|94.48|6013
1646218180000|2022-03-02 10:49:40|94.68|94.59|94.63|94.47|94.68|94.59|94.52|94.36|37409
1646218190000|2022-03-02 10:49:50|94.62|94.49|94.6|94.43|94.62|94.51|94.49|94.36|22342
1646218200000|2022-03-02 10:50:00|94.57|94.44|94.52|94.41|94.57|94.45|94.52|94.41|2000
1646218210000|2022-03-02 10:50:10|94.51|94.33|94.46|94.35|94.55|94.39|94.44|94.32|9329
1646218220000|2022-03-02 10:50:20|94.45|94.34|94.46|94.33|94.52|94.34|94.44|94.32|28221
1646218230000|2022-03-02 10:50:30||94.35||94.41||94.41||94.35|0
1646218250000|2022-03-02 10:50:50|94.45|94.36|94.45|94.41|94.52|94.41|94.42|94.35|8211
1646218260000|2022-03-02 10:51:00|94.44|94.35|94.39|94.35|94.49|94.35|94.39|94.35|3718
1646218270000|2022-03-02 10:51:10|94.42|94.37|94.48|94.36|94.58|94.41|94.39|94.35|11172
1646218280000|2022-03-02 10:51:20||94.39||94.39||94.39||94.39|1653
1646218290000|2022-03-02 10:51:30|94.54|94.4|94.47|94.4|94.55|94.4|94.47|94.35|2426
1646218310000|2022-03-02 10:51:50|94.54|94.36|94.46|94.35|94.54|94.41|94.41|94.35|13555
1646218320000|2022-03-02 10:52:00|94.4|94.3|94.46|94.28|94.46|94.35|94.34|94.26|5595
1646218330000|2022-03-02 10:52:10|94.49|94.29|94.42|94.32|94.52|94.38|94.42|94.29|25038
1646218340000|2022-03-02 10:52:20|94.48|94.33|94.32|94.2|94.49|94.35|94.32|94.2|13218
1646218350000|2022-03-02 10:52:30|94.3|94.18|94.22|94.09|94.31|94.18|94.22|94.09|2918
1646218360000|2022-03-02 10:52:40||94.12||94.12||94.12||94.12|0
1646218370000|2022-03-02 10:52:50|||||||||18264
1646218380000|2022-03-02 10:53:00|94.23|94.13|94.34|94.19|94.37|94.24|94.21|94.12|17352
1646218390000|2022-03-02 10:53:10||94.21||94.22||94.22||94.21|0
1646218400000|2022-03-02 10:53:20|94.4|94.23|94.31|94.23|94.44|94.3|94.29|94.21|18025
1646218410000|2022-03-02 10:53:30|94.34|94.25|94.14|94.04|94.34|94.25|94.11|94|16874
1646218420000|2022-03-02 10:53:40|94.18|94.03|94.22|94.06|94.22|94.06|94.08|94|4000
1646218430000|2022-03-02 10:53:50|||||||||513
1646218440000|2022-03-02 10:54:00|94.23|94.07|94.21|94.08|94.23|94.08|94.21|94.07|0
1646218460000|2022-03-02 10:54:20|94.2|94.06|94.18|94.06|94.2|94.06|94.12|94.06|21810
1646218470000|2022-03-02 10:54:30|||||||||1044
1646218480000|2022-03-02 10:54:40|94.17|94.03|94.07|93.9|94.17|94.03|93.99|93.84|27869
1646218490000|2022-03-02 10:54:50|94.08|93.91|94.37|94.21|94.39|94.23|94.08|93.91|96568
1646218500000|2022-03-02 10:55:00|94.36|94.24|94.34|94.23|94.36|94.28|94.34|94.2|2767
1646218510000|2022-03-02 10:55:10||94.24||94.24||94.25||94.24|11809
1646218520000|2022-03-02 10:55:20|94.35|94.27|94.49|94.36|94.52|94.37|94.34|94.24|25490
1646218530000|2022-03-02 10:55:30|94.55|94.37|94.44|94.3|94.61|94.49|94.44|94.27|5923
1646218540000|2022-03-02 10:55:40||94.31||94.31||94.31||94.31|0
1646218550000|2022-03-02 10:55:50|94.45|94.33|94.49|94.33|94.55|94.39|94.44|94.3|3349
1646218560000|2022-03-02 10:56:00|94.44|94.35|94.45|94.36|94.52|94.39|94.43|94.34|3530
1646218570000|2022-03-02 10:56:10|94.43|94.34|94.48|94.37|94.49|94.38|94.43|94.34|5937
1646218580000|2022-03-02 10:56:20|94.49|94.39|94.6|94.52|94.69|94.6|94.49|94.39|209279
1646218590000|2022-03-02 10:56:30|94.67|94.53|94.58|94.49|94.69|94.61|94.57|94.43|72731
1646218600000|2022-03-02 10:56:40|94.64|94.5|94.66|94.51|94.69|94.66|94.64|94.5|5928
1646218610000|2022-03-02 10:56:50||94.52||94.52||94.53||94.52|8
1646218630000|2022-03-02 10:57:10|94.67|94.54|94.71|94.58|94.81|94.68|94.65|94.54|12798
1646218640000|2022-03-02 10:57:20|94.72|94.59|94.75|94.61|94.77|94.66|94.67|94.57|24536
1646218650000|2022-03-02 10:57:30|94.73|94.62|94.78|94.61|94.79|94.64|94.69|94.61|2471
1646218660000|2022-03-02 10:57:40|94.72|94.6|94.7|94.61|94.72|94.61|94.68|94.6|13885
1646218670000|2022-03-02 10:57:50|94.69|94.6|94.65|94.49|94.7|94.6|94.65|94.49|10484
1646218680000|2022-03-02 10:58:00|94.64|94.48|94.63|94.5|94.64|94.5|94.63|94.48|0
1646218690000|2022-03-02 10:58:10|94.62|94.54|94.67|94.55|94.7|94.6|94.62|94.48|4908
1646218700000|2022-03-02 10:58:20|94.63|94.53|94.62|94.53|94.63|94.53|94.62|94.53|3193
1646218710000|2022-03-02 10:58:30|94.63|94.54|94.66|94.54|94.67|94.57|94.63|94.53|60520
1646218720000|2022-03-02 10:58:40|94.65|94.53|94.72|94.58|94.72|94.58|94.64|94.53|6204
1646218730000|2022-03-02 10:58:50|94.73|94.74|94.72|94.64|94.77|94.74|94.66|94.58|32749
1646218740000|2022-03-02 10:59:00|94.74|94.65|94.95|94.8|94.97|94.8|94.74|94.64|14340
1646218750000|2022-03-02 10:59:10|94.94|94.79|94.93|94.79|94.94|94.8|94.93|94.74|11002
1646218760000|2022-03-02 10:59:20|94.91|94.78|94.85|94.7|94.91|94.78|94.85|94.7|9190
1646218770000|2022-03-02 10:59:30|94.84|94.68|94.8|94.65|94.84|94.68|94.75|94.62|2664
1646218780000|2022-03-02 10:59:40|94.75|94.64|94.75|94.65|94.79|94.65|94.68|94.62|10157
1646218800000|2022-03-02 11:00:00|94.74|94.62|94.74|94.62|94.75|94.62|94.65|94.62|40985
1646218810000|2022-03-02 11:00:10|94.72|94.63|94.71|94.64|94.72|94.64|94.71|94.62|3417
1646218820000|2022-03-02 11:00:20|94.72|94.62|94.81|94.67|94.97|94.8|94.72|94.62|79356
1646218830000|2022-03-02 11:00:30|94.78|94.65|94.5|94.41|94.78|94.65|94.5|94.39|6517
1646218840000|2022-03-02 11:00:40|94.55|94.39|94.54|94.43|94.61|94.46|94.49|94.36|16165
1646218850000|2022-03-02 11:00:50|94.57||94.57||94.57||94.57||158
1646218860000|2022-03-02 11:01:00|94.58|94.44|94.63|94.52|94.67|94.53|94.58|94.44|11819
1646218870000|2022-03-02 11:01:10|94.62|94.48|94.43|94.34|94.62|94.48|94.39|94.27|18276
1646218880000|2022-03-02 11:01:20|94.48|94.35|94.48|94.35|94.57|94.42|94.4|94.31|81906
1646218890000|2022-03-02 11:01:30||94.37||94.37||94.37||94.37|23017
1646218900000|2022-03-02 11:01:40|94.47|94.35|94.45|94.35|94.48|94.4|94.35|94.33|32916
1646218910000|2022-03-02 11:01:50|94.43|94.33|94.5|94.4|94.51|94.44|94.38|94.27|15339
1646218920000|2022-03-02 11:02:00|94.49|94.37|94.41|94.29|94.49|94.38|94.38|94.27|18083
1646218930000|2022-03-02 11:02:10|94.42|94.31|94.39|94.28|94.42|94.31|94.35|94.28|1616
1646218940000|2022-03-02 11:02:20|94.4|94.32|94.39|94.28|94.44|94.34|94.37|94.28|15838
1646218950000|2022-03-02 11:02:30|94.38|94.31|94.39|94.31|94.41|94.31|94.38|94.31|2995
1646218960000|2022-03-02 11:02:40|94.38||94.39||94.41||94.38||560
1646218970000|2022-03-02 11:02:50|94.41||94.39||94.43||94.39||1940
1646218980000|2022-03-02 11:03:00|94.41||94.4||94.41||94.38||8338
1646218990000|2022-03-02 11:03:10|94.41|94.33|94.46|94.38|94.46|94.39|94.4|94.31|11495
1646219000000|2022-03-02 11:03:20|94.45|94.36|94.43|94.32|94.45|94.36|94.39|94.32|9928
1646219010000|2022-03-02 11:03:30|94.44|94.34|94.46|94.36|94.46|94.38|94.44|94.32|1044
1646219020000|2022-03-02 11:03:40|94.48|94.35|94.46|94.38|94.48|94.39|94.46|94.35|5712
1646219030000|2022-03-02 11:03:50|94.48|94.39|94.51|94.44|94.51|94.44|94.48|94.39|3407
1646219040000|2022-03-02 11:04:00|94.52|94.45|94.53|94.47|94.59|94.51|94.51|94.45|24609
1646219050000|2022-03-02 11:04:10|94.52|94.46|94.44|94.33|94.52|94.46|94.41|94.33|11590
1646219060000|2022-03-02 11:04:20|94.4||94.39||94.44||94.39||4221
1646219070000|2022-03-02 11:04:30|94.38|94.28|94.3|94.23|94.38|94.28|94.3|94.18|12669
1646219080000|2022-03-02 11:04:40||94.22||94.22||94.22||94.22|97
1646219100000|2022-03-02 11:05:00|94.28|94.2|94.24|94.16|94.29|94.2|94.22|94.1|11909
1646219110000|2022-03-02 11:05:10|94.27|94.17|94.19|94.12|94.27|94.17|94.19|94.12|5022
1646219120000|2022-03-02 11:05:20|94.2|94.16|94.23|94.17|94.23|94.18|94.19|94.13|7454
1646219130000|2022-03-02 11:05:30|94.24||94.24||94.24||94.24||15141
1646219140000|2022-03-02 11:05:40|94.29|94.19|94.29|94.19|94.29|94.19|94.24|94.19|59969
1646219150000|2022-03-02 11:05:50|94.28|94.17|94.28|94.2|94.29|94.23|94.28|94.17|2000
1646219160000|2022-03-02 11:06:00|94.29|94.21|94.29|94.22|94.29|94.22|94.29|94.21|9785
1646219170000|2022-03-02 11:06:10|94.27|94.2|94.29|94.18|94.29|94.22|94.25|94.15|3807
1646219180000|2022-03-02 11:06:20|94.24||94.23||94.24||94.23||100
1646219190000|2022-03-02 11:06:30|94.21|94.17|94.1|93.99|94.21|94.17|94.08|93.99|20361
1646219200000|2022-03-02 11:06:40|94.08|93.97|94|93.89|94.12|93.98|94|93.89|3163
1646219210000|2022-03-02 11:06:50|93.99|93.9|93.95|93.87|93.99|93.9|93.94|93.87|0
1646219220000|2022-03-02 11:07:00||93.89||93.89||93.89||93.89|21072
1646219230000|2022-03-02 11:07:10|94.01||94.02||94.02||93.95||4077
1646219240000|2022-03-02 11:07:20|||||||||34000
1646219250000|2022-03-02 11:07:30|94.07|93.91|94.11|94.01|94.15|94.05|94.07|93.91|2095
1646219260000|2022-03-02 11:07:40||94.02||94.02||94.02||94.02|2632
1646219270000|2022-03-02 11:07:50|94.14|94.03|94.23|94.12|94.23|94.12|94.14|94.03|1783
1646219280000|2022-03-02 11:08:00|||||||||95
1646219290000|2022-03-02 11:08:10|94.21||94.23||94.23||94.21||2441
1646219330000|2022-03-02 11:08:50|||||||||50
1646219350000|2022-03-02 11:09:10|94.22||94.22||94.23||94.18||585
1646219360000|2022-03-02 11:09:20|94.19|94.08|93.95|93.88|94.19|94.08|93.95|93.85|12787
1646219370000|2022-03-02 11:09:30|94.01|93.86|94.02|93.91|94.05|93.91|94|93.86|2972
1646219380000|2022-03-02 11:09:40|94.04|93.93|94.02|93.91|94.05|93.93|94.02|93.91|556
1646219390000|2022-03-02 11:09:50|94.05|93.92|94.04|93.92|94.05|93.92|94.04|93.92|391
1646219400000|2022-03-02 11:10:00|94.05|93.93|94.1|93.99|94.11|94.06|94.05|93.93|13490
1646219410000|2022-03-02 11:10:10|94.15|94.04|94.2|94.09|94.21|94.13|94.1|94.04|10947
1646219420000|2022-03-02 11:10:20|94.21|94.1|94.21|94.11|94.21|94.11|94.21|94.1|124843
1646219430000|2022-03-02 11:10:30|94.2|94.2|94.19|94.11|94.2|94.2|94.1|94.08|56683
1646219440000|2022-03-02 11:10:40|94.2|94.12|94.27|94.2|94.27|94.23|94.2|94.12|17670
1646219450000|2022-03-02 11:10:50|94.31|94.21|94.33|94.24|94.33|94.27|94.31|94.21|8831
1646219460000|2022-03-02 11:11:00|94.32|94.23|94.32|94.24|94.32|94.24|94.32|94.23|3995
1646219470000|2022-03-02 11:11:10|94.33|94.25|94.33|94.27|94.33|94.27|94.32|94.23|16647
1646219480000|2022-03-02 11:11:20|94.32|94.23|94.22|94.11|94.32|94.27|94.22|94.11|11842
1646219490000|2022-03-02 11:11:30|94.25|94.13|94.26|94.16|94.27|94.19|94.22|94.11|8391
1646219500000|2022-03-02 11:11:40|94.27|94.18|94.29|94.19|94.31|94.19|94.27|94.18|5091
1646219510000|2022-03-02 11:11:50|||||||||5790
1646219520000|2022-03-02 11:12:00||94.18||94.18||94.18||94.18|0
1646219540000|2022-03-02 11:12:20||94.19||94.19||94.19||94.19|15920
1646219550000|2022-03-02 11:12:30||94.18||94.18||94.18||94.18|517
1646219560000|2022-03-02 11:12:40|94.28|94.17|94.11|94.06|94.28|94.17|94.06|93.95|65549
1646219570000|2022-03-02 11:12:50|94.15|94.01|94.29|94.18|94.29|94.18|94.15|94.01|2821
1646219580000|2022-03-02 11:13:00|94.27|94.19|94.26|94.18|94.27|94.2|94.25|94.18|21179
1646219600000|2022-03-02 11:13:20|94.25|94.15|94.14|94.03|94.25|94.15|94.14|94.01|2858
1646219620000|2022-03-02 11:13:40|94.17|94.07|94.19|94.08|94.21|94.08|94.17|94.07|2323
1646219630000|2022-03-02 11:13:50|94.2||94.19||94.2||94.19||54
1646219640000|2022-03-02 11:14:00|94.18|94.07|94.19|94.07|94.19|94.11|94.18|94.07|212
1646219650000|2022-03-02 11:14:10|||||||||19562
1646219660000|2022-03-02 11:14:20|94.18||94.15||94.19||94.15||14994
1646219670000|2022-03-02 11:14:30|94.13|94.03|93.93|93.82|94.13|94.03|93.87|93.77|11948
1646219680000|2022-03-02 11:14:40|93.91||93.92||93.93||93.9||0
1646219690000|2022-03-02 11:14:50|93.91||93.94||93.95||93.9||3517
1646219700000|2022-03-02 11:15:00|93.97|93.83|94.01|93.9|94.01|93.9|93.96|93.83|11627
1646219710000|2022-03-02 11:15:10|94.05|93.91|94.07|93.94|94.07|93.94|94.01|93.91|4157
1646219720000|2022-03-02 11:15:20|94.05|93.93|94|93.9|94.05|93.93|93.98|93.9|5282
1646219730000|2022-03-02 11:15:30|93.97|93.87|93.92|93.82|93.97|93.87|93.88|93.77|3584
1646219740000|2022-03-02 11:15:40|93.94|93.83|94|93.88|94.01|93.92|93.94|93.82|4005
1646219750000|2022-03-02 11:15:50|93.95|93.87|93.92|93.85|93.99|93.87|93.91|93.83|5476
1646219760000|2022-03-02 11:16:00|93.91|93.86|93.93|93.85|94.03|93.91|93.9|93.85|15782
1646219770000|2022-03-02 11:16:10|93.97|93.87|93.98|93.86|94.01|93.87|93.94|93.85|6735
1646219790000|2022-03-02 11:16:30|93.97||93.96||93.97||93.94||15950
1646219800000|2022-03-02 11:16:40|93.94|93.85|93.96|93.83|93.96|93.87|93.93|93.83|12
1646219810000|2022-03-02 11:16:50|93.99|93.85|94.02|93.91|94.03|93.93|93.99|93.85|5
1646219820000|2022-03-02 11:17:00|94.03|93.93|94.07|93.99|94.09|94|94.03|93.93|25706
1646219830000|2022-03-02 11:17:10|94.06|94|94.06|94|94.06|94.01|94.06|94|1157
1646219840000|2022-03-02 11:17:20|94.07|94.03|94.14|94.07|94.19|94.1|94.07|94.01|21674
1646219850000|2022-03-02 11:17:30|||||||||4326
1646219860000|2022-03-02 11:17:40|94.15||94.15||94.15||94.15||1565
1646219870000|2022-03-02 11:17:50|94.19|94.08|94.19|94.08|94.19|94.08|94.19|94.08|15
1646219880000|2022-03-02 11:18:00|94.18|94.07|94.06|93.96|94.18|94.07|94.06|93.95|5468
1646219890000|2022-03-02 11:18:10|94.09|93.97|94.08|93.96|94.11|93.99|94.06|93.95|0
1646219900000|2022-03-02 11:18:20|94.11|93.97|94.15|94.02|94.15|94.02|94.08|93.97|641
1646219910000|2022-03-02 11:18:30|94.17|94.03|94.14|94.04|94.17|94.04|94.14|94.03|5135
1646219920000|2022-03-02 11:18:40|94.13||94.1||94.13||94.1||1528
1646219940000|2022-03-02 11:19:00|94.09|94.02|93.96|93.86|94.09|94.02|93.94|93.85|12515
1646219950000|2022-03-02 11:19:10|||||||||65264
1646219960000|2022-03-02 11:19:20|93.99|93.87|94.03|93.94|94.04|93.94|93.99|93.87|8093
1646219970000|2022-03-02 11:19:30|94.04|93.96|94.13|94.05|94.15|94.1|94.04|93.95|36065
1646219980000|2022-03-02 11:19:40|94.15|94.07|94.14|94.06|94.16|94.09|94.14|94.05|37383
1646219990000|2022-03-02 11:19:50||94.05||94.05||94.05||94.05|15852
1646220000000|2022-03-02 11:20:00|94.16|94.06|94.16|94.08|94.16|94.08|94.14|94.06|23419
1646220010000|2022-03-02 11:20:10|94.14|94.05|94.18|94.06|94.18|94.06|94.14|94.05|161
1646220020000|2022-03-02 11:20:20|94.19|94.07|94.19|94.09|94.21|94.1|94.19|94.07|3737
1646220030000|2022-03-02 11:20:30|94.16|94.07|94.16|94.1|94.16|94.11|94.14|94.06|3664
1646220040000|2022-03-02 11:20:40|94.15|94.07|94.15|94.06|94.15|94.1|94.13|94.06|14954
1646220050000|2022-03-02 11:20:50|94.17|94.07|94.19|94.09|94.23|94.2|94.15|94.07|35668
1646220060000|2022-03-02 11:21:00|94.21|94.11|94.21|94.11|94.21|94.11|94.21|94.11|1102
1646220070000|2022-03-02 11:21:10|94.18|94.12|94.23|94.14|94.24|94.15|94.18|94.11|4842
1646220080000|2022-03-02 11:21:20|94.24|94.15|94.21|94.13|94.24|94.17|94.19|94.13|10457
1646220090000|2022-03-02 11:21:30|94.24|94.14|94.25|94.15|94.25|94.17|94.24|94.14|33
1646220100000|2022-03-02 11:21:40|94.29|94.19|94.33|94.25|94.35|94.25|94.29|94.17|9328
1646220110000|2022-03-02 11:21:50|94.35|94.26|94.38|94.28|94.38|94.28|94.33|94.25|4685
1646220120000|2022-03-02 11:22:00||94.29||94.3||94.32||94.28|526
1646220130000|2022-03-02 11:22:10|94.37|94.31|94.34|94.28|94.37|94.32|94.34|94.28|9775
1646220140000|2022-03-02 11:22:20|94.35|94.29|94.38|94.29|94.38|94.3|94.32|94.28|7431
1646220150000|2022-03-02 11:22:30|94.37|94.3|94.36|94.29|94.37|94.31|94.36|94.29|603
1646220160000|2022-03-02 11:22:40|94.37|94.3|94.57|94.46|94.59|94.47|94.37|94.3|4478
1646220170000|2022-03-02 11:22:50|94.59|94.6|94.54|94.48|94.67|94.6|94.5|94.39|36634
1646220180000|2022-03-02 11:23:00|94.56|94.5|94.62|94.55|94.67|94.56|94.56|94.48|4000
1646220190000|2022-03-02 11:23:10|94.69|94.56|94.72|94.62|94.77|94.64|94.69|94.56|21503
1646220210000|2022-03-02 11:23:30||94.63||94.63||94.63||94.63|13204
1646220220000|2022-03-02 11:23:40|94.71|94.62|94.54|94.45|94.71|94.62|94.49|94.39|28151
1646220230000|2022-03-02 11:23:50||94.46||94.46||94.46||94.46|5111
1646220240000|2022-03-02 11:24:00|94.57|94.48|94.54|94.49|94.61|94.5|94.54|94.46|15137
1646220250000|2022-03-02 11:24:10|94.58|94.46|94.61|94.51|94.65|94.51|94.54|94.46|7729
1646220260000|2022-03-02 11:24:20|94.6|94.52|94.6|94.5|94.61|94.53|94.6|94.49|5945
1646220280000|2022-03-02 11:24:40|94.61|94.51|94.58|94.5|94.61|94.52|94.58|94.48|21710
1646220290000|2022-03-02 11:24:50|94.57|94.48|94.56|94.46|94.57|94.48|94.56|94.46|3517
1646220300000|2022-03-02 11:25:00|94.57|94.47|94.6|94.51|94.69|94.58|94.56|94.47|6869
1646220310000|2022-03-02 11:25:10|94.65|94.53|94.72|94.62|94.72|94.62|94.63|94.53|7511
1646220320000|2022-03-02 11:25:20||94.63||94.62||94.65||94.62|0
1646220330000|2022-03-02 11:25:30|94.77|94.65|94.81|94.7|94.83|94.72|94.72|94.65|13376
1646220340000|2022-03-02 11:25:40|94.83|94.71|94.79|94.71|94.83|94.72|94.79|94.71|616
1646220350000|2022-03-02 11:25:50|94.83|94.72|94.79|94.7|94.83|94.74|94.79|94.7|3272
1646220360000|2022-03-02 11:26:00|94.78||94.77||94.78||94.77||8
1646220380000|2022-03-02 11:26:20|94.76|94.67|94.76|94.7|94.76|94.7|94.73|94.67|15569
1646220390000|2022-03-02 11:26:30|94.81|94.72|94.82|94.74|94.83|94.74|94.81|94.72|6276
1646220400000|2022-03-02 11:26:40|94.81|94.75|94.83|94.75|94.83|94.75|94.81|94.75|3163
1646220410000|2022-03-02 11:26:50|94.82|94.74|94.78|94.7|94.82|94.74|94.74|94.68|14637
1646220420000|2022-03-02 11:27:00|94.81|94.72|94.89|94.8|94.91|94.8|94.8|94.71|50697
1646220430000|2022-03-02 11:27:10|94.91|94.81|94.91|94.8|94.95|94.82|94.89|94.79|1045
1646220440000|2022-03-02 11:27:20|94.87|94.79|94.87|94.79|94.89|94.79|94.83|94.76|12433
1646220450000|2022-03-02 11:27:30|94.89|94.81|94.93|94.82|94.95|94.86|94.89|94.8|6975
1646220460000|2022-03-02 11:27:40|94.92|94.84|94.95|94.83|94.97|94.86|94.89|94.8|4131
1646220470000|2022-03-02 11:27:50|||||||||18530
1646220480000|2022-03-02 11:28:00|94.97|94.85|95|94.92|95.02|95|94.95|94.83|22180
1646220490000|2022-03-02 11:28:10|94.99|94.93|95|94.92|95|94.93|94.99|94.92|2952
1646220500000|2022-03-02 11:28:20|95.05|94.93|95.15|95.02|95.15|95.04|95.05|94.92|8195
1646220510000|2022-03-02 11:28:30|95.11|94.97|95.11|95.02|95.14|95.02|95.07|94.97|31346
1646220520000|2022-03-02 11:28:40|95.15|95.03|95.15|95.03|95.15|95.05|95.15|95.02|1100
1646220530000|2022-03-02 11:28:50||95.04||95.04||95.04||95.04|127
1646220540000|2022-03-02 11:29:00|95.11|95.06|95.15|95.08|95.15|95.08|95.1|95.04|3093
1646220550000|2022-03-02 11:29:10|95.17|95.09|95.29|95.23|95.33|95.23|95.15|95.09|5006
1646220560000|2022-03-02 11:29:20|95.35|95.24|95.44|95.32|95.46|95.33|95.35|95.24|2494
1646220570000|2022-03-02 11:29:30|95.42|95.33|95.44|95.34|95.46|95.34|95.38|95.27|6388
1646220580000|2022-03-02 11:29:40|95.46||95.46||95.46||95.46||6301
1646220600000|2022-03-02 11:30:00|95.45|95.33|95.26|95.13|95.45|95.33|95.26|95.13|28476
1646220610000|2022-03-02 11:30:10|95.25|95.11|95.2|95.07|95.25|95.11|95.2|95.05|5385
1646220620000|2022-03-02 11:30:20|95.19|95.05|95.1|94.99|95.21|95.06|95.09|94.99|5479
1646220630000|2022-03-02 11:30:30|95.09|94.97|94.92|94.79|95.09|94.97|94.92|94.79|17508
1646220640000|2022-03-02 11:30:40|94.93|94.77|94.92|94.81|95.09|94.94|94.86|94.75|15236
1646220650000|2022-03-02 11:30:50|94.9|94.82|94.93|94.83|95.01|94.87|94.89|94.79|3922
1646220660000|2022-03-02 11:31:00|94.98|94.81|94.87|94.77|95.03|94.93|94.84|94.75|20865
1646220670000|2022-03-02 11:31:10|94.92|94.79|94.95|94.82|94.95|94.84|94.88|94.77|21384
1646220680000|2022-03-02 11:31:20|94.94|94.8|95.07|94.97|95.07|94.99|94.88|94.79|13534
1646220690000|2022-03-02 11:31:30|95.05|94.98|95.07|94.97|95.07|94.99|95.05|94.97|2000
1646220700000|2022-03-02 11:31:40|95.01|94.96|95.02|94.94|95.05|94.96|95.01|94.94|9277
1646220710000|2022-03-02 11:31:50|95.06|94.91|94.97|94.85|95.07|94.96|94.93|94.81|22593
1646220720000|2022-03-02 11:32:00|95.01|94.86|95.05|94.94|95.06|94.95|94.96|94.81|8383
1646220730000|2022-03-02 11:32:10|95.03|94.93|95.02|94.93|95.03|94.95|95.02|94.93|15720
1646220740000|2022-03-02 11:32:20|95.03|94.94|95.19|95.06|95.25|95.13|95.03|94.94|44429
1646220750000|2022-03-02 11:32:30|95.18|95.03|95.21|95.12|95.3|95.14|95.08|94.97|10241
1646220760000|2022-03-02 11:32:40|95.19|95.11|95.27|95.15|95.36|95.25|95.19|95.11|44738
1646220770000|2022-03-02 11:32:50|95.33|95.18|95.25|95.13|95.35|95.2|95.19|95.11|45668
1646220780000|2022-03-02 11:33:00|95.28|95.14|95.09|94.97|95.29|95.15|95.05|94.95|12557
1646220790000|2022-03-02 11:33:10|95.12|94.98|95.1|95.03|95.19|95.06|95.08|94.98|13472
1646220800000|2022-03-02 11:33:20|95.11|95.02|95.01|94.89|95.11|95.06|95.01|94.89|11049
1646220810000|2022-03-02 11:33:30|95|94.93|95.01|94.94|95.04|94.94|94.97|94.86|13323
1646220820000|2022-03-02 11:33:40|95.06|94.91|95.01|94.95|95.06|94.95|95.01|94.91|2833
1646220830000|2022-03-02 11:33:50|95.06|94.96|95.06|94.98|95.06|94.98|95.01|94.95|1759
1646220840000|2022-03-02 11:34:00|95.09|94.99|95.27|95.19|95.35|95.22|95.09|94.99|10507
1646220850000|2022-03-02 11:34:10|95.26|95.18|95.27|95.19|95.27|95.19|95.24|95.18|2564
1646220860000|2022-03-02 11:34:20|95.31|95.2|95.36|95.25|95.36|95.26|95.31|95.2|1768
1646220870000|2022-03-02 11:34:30|95.35|95.23|95.36|95.28|95.36|95.29|95.35|95.23|13539
1646220880000|2022-03-02 11:34:40|95.34|95.25|95.36|95.24|95.36|95.25|95.34|95.24|1948
1646220890000|2022-03-02 11:34:50|95.32|95.26|95.36|95.26|95.36|95.31|95.28|95.23|16054
1646220900000|2022-03-02 11:35:00||95.27||95.29||95.29||95.26|0
1646220910000|2022-03-02 11:35:10|||||||||3048
1646220920000|2022-03-02 11:35:20|95.38|95.3|95.3|95.21|95.46|95.38|95.28|95.17|11472
1646220930000|2022-03-02 11:35:30|95.28|95.19|95.28|95.19|95.28|95.19|95.27|95.17|4669
1646220940000|2022-03-02 11:35:40|95.27|95.18|95.25|95.15|95.31|95.19|95.25|95.13|2124
1646220950000|2022-03-02 11:35:50|95.24|95.17|95.28|95.17|95.28|95.17|95.24|95.17|3200
1646220960000|2022-03-02 11:36:00|95.23|95.13|95.15|95.05|95.24|95.13|95.1|95.05|5930
1646220970000|2022-03-02 11:36:10|95.13|95.08|95.16|95.08|95.16|95.08|95.13|95.08|7120
1646220980000|2022-03-02 11:36:20|95.2|95.09|95.16|95.1|95.22|95.1|95.16|95.09|1377
1646220990000|2022-03-02 11:36:30|95.17|95.11|95.25|95.14|95.28|95.16|95.17|95.11|1794
1646221000000|2022-03-02 11:36:40|95.24|95.12|95.16|95.07|95.24|95.12|95.1|95.03|19311
1646221010000|2022-03-02 11:36:50|95.19|95.09|95.16|95.06|95.21|95.09|95.16|95.05|1050
1646221020000|2022-03-02 11:37:00||95.07||95.07||95.07||95.07|2000
1646221030000|2022-03-02 11:37:10|95.18|95.08|94.95|94.88|95.18|95.08|94.95|94.85|20817
1646221040000|2022-03-02 11:37:20|94.99|94.89|95.12|95|95.14|95.02|94.99|94.89|12969
1646221050000|2022-03-02 11:37:30||95.01||95.01||95.01||95.01|7127
1646221060000|2022-03-02 11:37:40|95.11|95|95|94.87|95.11|95|94.94|94.87|34411
1646221070000|2022-03-02 11:37:50|95.01|94.88|94.96|94.85|95.01|94.88|94.96|94.85|10857
1646221080000|2022-03-02 11:38:00|94.94|94.88|95.02|94.9|95.04|94.9|94.93|94.88|13164
1646221090000|2022-03-02 11:38:10|95.01||95.01||95.01||95.01||1926
1646221100000|2022-03-02 11:38:20|94.98||94.98||94.98||94.98||5050
1646221110000|2022-03-02 11:38:30|94.97|94.89|94.96|94.86|94.97|94.89|94.93|94.79|2652
1646221120000|2022-03-02 11:38:40|94.97|94.88|94.98|94.88|94.98|94.88|94.97|94.88|0
1646221130000|2022-03-02 11:38:50|||||||||2083
1646221140000|2022-03-02 11:39:00|94.95|94.84|94.95|94.86|94.95|94.86|94.95|94.83|20
1646221150000|2022-03-02 11:39:10|||||||||3160
1646221160000|2022-03-02 11:39:20|||||||||9821
1646221170000|2022-03-02 11:39:30|94.93||94.93||94.93||94.93||158
1646221180000|2022-03-02 11:39:40|94.97|94.88|94.98|94.89|94.98|94.89|94.97|94.86|805
1646221190000|2022-03-02 11:39:50|||||||||15220
1646221200000|2022-03-02 11:40:00|94.99|94.9|94.96|94.85|95.01|94.92|94.96|94.85|11334
1646221210000|2022-03-02 11:40:10|94.98|94.9|94.96|94.9|94.99|94.9|94.96|94.9|28653
1646221220000|2022-03-02 11:40:20||94.89||94.89||94.89||94.89|23425
1646221240000|2022-03-02 11:40:40|94.95|94.9|94.96|94.89|94.96|94.9|94.94|94.89|5238
1646221250000|2022-03-02 11:40:50|94.99|94.9|95.02|94.94|95.02|94.94|94.99|94.9|3562
1646221260000|2022-03-02 11:41:00|95.01|94.93|94.99|94.93|95.02|94.96|94.96|94.93|5343
1646221290000|2022-03-02 11:41:30|94.97|94.92|94.92|94.83|94.98|94.92|94.89|94.83|11879
1646221300000|2022-03-02 11:41:40|94.91|94.82|94.9|94.82|94.92|94.82|94.9|94.82|2646
1646221310000|2022-03-02 11:41:50|94.89|94.83|95.01|94.92|95.02|94.93|94.89|94.82|16892
1646221320000|2022-03-02 11:42:00|95|94.93|94.98|94.93|95.06|94.96|94.98|94.93|13500
1646221330000|2022-03-02 11:42:10|94.96|94.89|94.89|94.77|94.96|94.89|94.89|94.77|1233
1646221340000|2022-03-02 11:42:20|94.88|94.79|94.88|94.8|94.88|94.8|94.84|94.73|4823
1646221350000|2022-03-02 11:42:30|94.92|94.81|94.92|94.82|94.92|94.82|94.92|94.81|0
1646221360000|2022-03-02 11:42:40|||||||||5000
1646221370000|2022-03-02 11:42:50|94.9|94.8|94.81|94.71|94.9|94.8|94.81|94.69|4626
1646221380000|2022-03-02 11:43:00|94.86|94.73|94.87|94.76|94.9|94.79|94.81|94.73|1021
1646221390000|2022-03-02 11:43:10|94.85|94.75|94.79|94.69|94.85|94.75|94.79|94.67|1993
1646221400000|2022-03-02 11:43:20|94.82|94.73|94.67|94.59|94.82|94.73|94.67|94.59|14115
1646221410000|2022-03-02 11:43:30|94.68|94.6|94.7|94.62|94.73|94.62|94.68|94.6|12070
1646221420000|2022-03-02 11:43:40|94.69|94.61|94.71|94.62|94.71|94.62|94.69|94.57|3000
1646221430000|2022-03-02 11:43:50|94.69|94.61|94.55|94.47|94.69|94.61|94.54|94.45|6326
1646221440000|2022-03-02 11:44:00|94.62|94.51|94.57|94.46|94.63|94.54|94.53|94.45|17958
1646221450000|2022-03-02 11:44:10|94.59|94.58|94.61|94.53|94.61|94.58|94.58|94.47|21061
1646221460000|2022-03-02 11:44:20|94.63|94.54|94.63|94.56|94.63|94.58|94.63|94.54|1626
1646221470000|2022-03-02 11:44:30|94.68|94.57|94.7|94.62|94.74|94.69|94.68|94.57|3547
1646221480000|2022-03-02 11:44:40|94.73||94.72||94.73||94.72||0
1646221490000|2022-03-02 11:44:50|94.73|94.63|94.84|94.73|94.84|94.74|94.73|94.63|9976
1646221500000|2022-03-02 11:45:00|||||||||6692
1646221510000|2022-03-02 11:45:10|94.79|94.74|94.77|94.71|94.8|94.74|94.77|94.67|11269
1646221520000|2022-03-02 11:45:20|94.82|94.73|94.84|94.73|94.84|94.73|94.82|94.73|117
1646221530000|2022-03-02 11:45:30|94.86|94.84|94.82|94.73|94.86|94.84|94.79|94.72|15104
1646221540000|2022-03-02 11:45:40|94.84|94.74|94.79|94.71|94.86|94.74|94.76|94.71|1746
1646221550000|2022-03-02 11:45:50|94.82|94.73|94.78|94.71|94.82|94.77|94.78|94.71|8175
1646221560000|2022-03-02 11:46:00|94.81|94.73|94.98|94.86|94.98|94.86|94.81|94.73|10111
1646221570000|2022-03-02 11:46:10|95|94.87|94.91|94.82|95.11|95.01|94.91|94.81|14373
1646221580000|2022-03-02 11:46:20|94.94|94.83|94.96|94.83|94.96|94.85|94.94|94.82|11524
1646221590000|2022-03-02 11:46:30|94.91|94.87|94.94|94.85|94.95|94.87|94.91|94.84|6354
1646221600000|2022-03-02 11:46:40|94.93|94.88|94.93|94.85|94.93|94.88|94.92|94.85|3712
1646221610000|2022-03-02 11:46:50|94.95||94.95||94.95||94.95||3885
1646221620000|2022-03-02 11:47:00|94.92||94.92||94.92||94.92||540
1646221630000|2022-03-02 11:47:10|94.95||94.94||94.95||94.89||3962
1646221640000|2022-03-02 11:47:20|94.95||94.91||94.95||94.91||0
1646221650000|2022-03-02 11:47:30|94.95|94.86|94.95|94.91|94.95|94.91|94.91|94.86|5460
1646221660000|2022-03-02 11:47:40|94.94||94.95||94.95||94.94||6031
1646221680000|2022-03-02 11:48:00|94.97|94.92|95.04|94.91|95.04|94.93|94.97|94.91|6603
1646221690000|2022-03-02 11:48:10|95|94.94|95|94.94|95|94.97|95|94.94|0
1646221710000|2022-03-02 11:48:30||94.99||94.95||94.99||94.94|0
1646221730000|2022-03-02 11:48:50||94.94||94.94||94.96||94.94|0
1646221740000|2022-03-02 11:49:00|94.99|94.91|94.9|94.83|95|94.91|94.87|94.83|10716
1646221750000|2022-03-02 11:49:10|94.89|94.84|94.91|94.84|94.91|94.9|94.89|94.83|20000
1646221760000|2022-03-02 11:49:20|||||||||500
1646221770000|2022-03-02 11:49:30|||||||||5742
1646221780000|2022-03-02 11:49:40|94.87|94.83|94.79|94.69|94.87|94.83|94.79|94.69|9665
1646221790000|2022-03-02 11:49:50|94.81|94.73|94.82|94.77|94.86|94.77|94.79|94.69|4540
1646221800000|2022-03-02 11:50:00|94.84|94.78|94.91|94.86|94.96|94.86|94.84|94.78|9189
1646221810000|2022-03-02 11:50:10|94.9|94.87|94.89|94.84|94.91|94.87|94.88|94.84|5516
1646221820000|2022-03-02 11:50:20|94.91|94.86|94.89|94.84|94.91|94.89|94.89|94.84|56527
1646221830000|2022-03-02 11:50:30|94.91|94.92|94.86|94.83|94.93|94.92|94.86|94.79|64417
1646221840000|2022-03-02 11:50:40|94.84|94.79|94.79|94.69|94.84|94.79|94.79|94.69|12213
1646221850000|2022-03-02 11:50:50||94.7||94.71||94.71||94.7|284
1646221860000|2022-03-02 11:51:00|94.78||94.78||94.78||94.78||5703
1646221870000|2022-03-02 11:51:10|94.77|94.7|94.75|94.71|94.78|94.71|94.75|94.68|5537
1646221880000|2022-03-02 11:51:20|94.74|94.68|94.74|94.68|94.74|94.68|94.74|94.68|325
1646221900000|2022-03-02 11:51:40|94.75|94.7|94.86|94.79|94.86|94.81|94.75|94.7|16240
1646221910000|2022-03-02 11:51:50|94.89|94.8|94.98|94.89|95.01|94.9|94.89|94.8|10837
1646221920000|2022-03-02 11:52:00||94.91||94.92||94.92||94.9|0
1646221930000|2022-03-02 11:52:10|95.01|94.93|95.11|95.01|95.11|95.01|95.01|94.93|1258
1646221940000|2022-03-02 11:52:20||95.02||95.03||95.03||95.02|1700
1646221950000|2022-03-02 11:52:30|95.1||95.1||95.1||95.1||53
1646221960000|2022-03-02 11:52:40|95.09|95|95.07|95|95.09|95|95.05|95|9274
1646221970000|2022-03-02 11:52:50|95.08|95.02|95.09|95|95.1|95.07|95.08|95|3187
1646221980000|2022-03-02 11:53:00|||||||||4181
1646221990000|2022-03-02 11:53:10|95.08|94.99|94.96|94.87|95.08|94.99|94.95|94.87|5428
1646222000000|2022-03-02 11:53:20|94.98|94.85|94.99|94.9|95|94.93|94.94|94.85|0
1646222010000|2022-03-02 11:53:30|94.98|94.89|94.98|94.89|94.98|94.89|94.98|94.89|0
1646222020000|2022-03-02 11:53:40||94.9||94.9||94.9||94.9|17000
1646222030000|2022-03-02 11:53:50|94.99|94.91|94.99|94.94|94.99|94.94|94.99|94.9|2000
1646222040000|2022-03-02 11:54:00|||||||||4082
1646222050000|2022-03-02 11:54:10|95|95|95.03|94.97|95.1|95|95|94.94|19536
1646222060000|2022-03-02 11:54:20||95||94.97||95||94.97|5476
1646222070000|2022-03-02 11:54:30|95.06|94.99|95.16|95.12|95.19|95.12|95.06|94.97|9982
1646222080000|2022-03-02 11:54:40|95.15|95.09|95.03|94.93|95.15|95.1|95.02|94.91|47575
1646222090000|2022-03-02 11:54:50|95.04|94.96|95.04|94.96|95.07|94.97|95.03|94.96|1597
1646222100000|2022-03-02 11:55:00|95.01|94.93|94.99|94.89|95.01|94.93|94.95|94.85|3268
1646222110000|2022-03-02 11:55:10|94.98|94.88|94.95|94.88|94.99|94.91|94.95|94.88|1000
1646222120000|2022-03-02 11:55:20|94.96|94.89|94.99|94.89|94.99|94.94|94.96|94.89|9466
1646222130000|2022-03-02 11:55:30|95.02|94.95|95.07|94.99|95.1|95.02|95.01|94.91|6793
1646222140000|2022-03-02 11:55:40|95.08|95|95.15|95.05|95.16|95.05|95.07|94.99|3658
1646222150000|2022-03-02 11:55:50|95.17|95.07|95.2|95.09|95.22|95.11|95.17|95.07|0
1646222160000|2022-03-02 11:56:00|95.17|95.1|95.17|95.1|95.17|95.12|95.17|95.07|25
1646222170000|2022-03-02 11:56:10|||||||||1838
1646222190000|2022-03-02 11:56:30|95.16||95.16||95.16||95.16||1
1646222200000|2022-03-02 11:56:40|95.17|95.11|95.29|95.2|95.3|95.23|95.17|95.11|60816
1646222210000|2022-03-02 11:56:50|95.25|95.17|95.19|95.09|95.25|95.17|95.19|95.05|10834
1646222220000|2022-03-02 11:57:00|||||||||5267
1646222230000|2022-03-02 11:57:10|||||||||42264
1646222240000|2022-03-02 11:57:20|95.18|95.07|95.09|94.97|95.18|95.07|95.09|94.97|10619
1646222250000|2022-03-02 11:57:30|||||||||196
1646222260000|2022-03-02 11:57:40|95.08|94.96|94.92|94.85|95.08|94.96|94.92|94.85|1603
1646222270000|2022-03-02 11:57:50|94.94|94.86|94.94|94.85|94.94|94.87|94.94|94.85|0
1646222280000|2022-03-02 11:58:00|94.91|94.86|94.94|94.85|94.94|94.88|94.9|94.85|28768
1646222290000|2022-03-02 11:58:10|||||||||1053
1646222300000|2022-03-02 11:58:20|94.9|94.84|94.83|94.75|94.9|94.84|94.82|94.73|15385
1646222310000|2022-03-02 11:58:30|94.82|94.73|94.82|94.71|94.82|94.73|94.82|94.71|0
1646222320000|2022-03-02 11:58:40||94.7||94.71||94.73||94.7|10
1646222330000|2022-03-02 11:58:50||94.7||94.7||94.7||94.7|2088
1646222350000|2022-03-02 11:59:10|||||||||92
1646222360000|2022-03-02 11:59:20||94.71||94.71||94.72||94.7|250
1646222370000|2022-03-02 11:59:30|94.81|94.69|94.78|94.69|94.81|94.7|94.78|94.69|8570
1646222380000|2022-03-02 11:59:40|94.77|94.7|94.75|94.7|94.77|94.71|94.75|94.69|1931
1646222400000|2022-03-02 12:00:00|94.74|94.69|94.72|94.62|94.74|94.69|94.72|94.59|11681
1646222410000|2022-03-02 12:00:10|94.71|94.61|94.62|94.5|94.71|94.61|94.59|94.5|7609
1646222420000|2022-03-02 12:00:20|94.57|94.51|94.61|94.5|94.62|94.51|94.57|94.5|0
1646222430000|2022-03-02 12:00:30|94.6|94.51|94.67|94.6|94.67|94.6|94.6|94.51|25043
1646222440000|2022-03-02 12:00:40|94.65|94.55|94.66|94.56|94.67|94.6|94.65|94.53|0
1646222450000|2022-03-02 12:00:50|94.64|94.57|94.64|94.54|94.66|94.6|94.62|94.53|0
1646222460000|2022-03-02 12:01:00|94.66|94.55|94.66|94.57|94.66|94.6|94.64|94.55|3953
1646222470000|2022-03-02 12:01:10||94.55||94.6||94.6||94.55|1564
1646222480000|2022-03-02 12:01:20|94.65||94.65||94.65||94.65||0
1646222490000|2022-03-02 12:01:30|94.66|94.61|94.71|94.64|94.71|94.65|94.66|94.59|8929
1646222500000|2022-03-02 12:01:40|94.74|94.65|94.71|94.64|94.74|94.71|94.71|94.63|2967
1646222510000|2022-03-02 12:01:50|94.7|94.6|94.7|94.57|94.7|94.6|94.7|94.57|3179
1646222520000|2022-03-02 12:02:00|94.69|94.55|94.55|94.5|94.69|94.55|94.55|94.5|20330
1646222530000|2022-03-02 12:02:10|94.56|94.47|94.54|94.47|94.56|94.47|94.53|94.47|9051
1646222540000|2022-03-02 12:02:20|94.55|94.48|94.62|94.53|94.62|94.53|94.52|94.48|17522
1646222550000|2022-03-02 12:02:30|94.68|94.55|94.68|94.62|94.68|94.62|94.68|94.53|591
1646222560000|2022-03-02 12:02:40|94.72|94.61|94.72|94.61|94.72|94.61|94.72|94.61|2
1646222570000|2022-03-02 12:02:50|||||||||5202
1646222580000|2022-03-02 12:03:00|94.66|94.6|94.58|94.52|94.68|94.6|94.58|94.49|8817
1646222590000|2022-03-02 12:03:10||94.51||94.51||94.51||94.5|0
1646222600000|2022-03-02 12:03:20|||||||||550
1646222610000|2022-03-02 12:03:30|||||||||6227
1646222620000|2022-03-02 12:03:40||94.53||94.51||94.53||94.5|1085
1646222630000|2022-03-02 12:03:50|94.57|94.49|94.53|94.44|94.58|94.49|94.48|94.4|4860
1646222640000|2022-03-02 12:04:00|94.52|94.43|94.53|94.44|94.53|94.47|94.52|94.42|250
1646222650000|2022-03-02 12:04:10|94.52|94.42|94.49|94.41|94.52|94.42|94.46|94.4|9611
1646222660000|2022-03-02 12:04:20|94.45|94.4|94.45|94.4|94.45|94.4|94.45|94.4|0
1646222670000|2022-03-02 12:04:30|||||||||1570
1646222680000|2022-03-02 12:04:40|94.49|94.41|94.49|94.41|94.49|94.41|94.44|94.4|31152
1646222690000|2022-03-02 12:04:50|94.48|94.4|94.51|94.45|94.56|94.52|94.48|94.4|12914
1646222700000|2022-03-02 12:05:00|94.5|94.41|94.46|94.42|94.5|94.42|94.46|94.41|22764
1646222710000|2022-03-02 12:05:10|94.47|94.39|94.51|94.44|94.51|94.45|94.43|94.37|22615
1646222720000|2022-03-02 12:05:20|94.52|94.5|94.48|94.42|94.52|94.5|94.48|94.39|10622
1646222730000|2022-03-02 12:05:30|94.46|94.41|94.45|94.39|94.46|94.41|94.43|94.37|16871
1646222740000|2022-03-02 12:05:40|||||||||5000
1646222750000|2022-03-02 12:05:50|94.48|94.4|94.51|94.42|94.51|94.44|94.48|94.4|2855
1646222760000|2022-03-02 12:06:00|94.48|94.43|94.48|94.43|94.48|94.46|94.46|94.42|1053
1646222770000|2022-03-02 12:06:10||94.42||94.42||94.42||94.42|0
1646222780000|2022-03-02 12:06:20|||||||||6200
1646222790000|2022-03-02 12:06:30|94.51|94.43|94.5|94.45|94.51|94.46|94.48|94.43|2134
1646222800000|2022-03-02 12:06:40|94.52|94.46|94.56|94.52|94.56|94.53|94.52|94.46|4100
1646222810000|2022-03-02 12:06:50|94.6|94.53|94.75|94.68|94.78|94.68|94.6|94.53|2844
1646222820000|2022-03-02 12:07:00|94.74|94.67|94.68|94.57|94.74|94.68|94.65|94.55|22323
1646222830000|2022-03-02 12:07:10|94.66|94.56|94.63|94.57|94.66|94.57|94.62|94.52|20369
1646222840000|2022-03-02 12:07:20|94.62|94.53|94.59|94.51|94.62|94.54|94.59|94.49|591
1646222850000|2022-03-02 12:07:30|94.57|94.5|94.52|94.47|94.59|94.5|94.52|94.43|2708
1646222880000|2022-03-02 12:08:00|94.53|94.48|94.59|94.53|94.61|94.55|94.53|94.48|81357
1646222890000|2022-03-02 12:08:10|94.61|94.54|94.61|94.55|94.66|94.62|94.61|94.54|50000
1646222900000|2022-03-02 12:08:20|||||||||1207
1646222910000|2022-03-02 12:08:30|94.6|94.54|94.55|94.46|94.62|94.54|94.55|94.45|30123
1646222920000|2022-03-02 12:08:40||94.48||94.48||94.49||94.48|23598
1646222930000|2022-03-02 12:08:50|94.53|94.49|94.49|94.39|94.55|94.5|94.49|94.39|7996
1646222940000|2022-03-02 12:09:00|94.48|94.37|94.46|94.37|94.48|94.39|94.46|94.37|11
1646222950000|2022-03-02 12:09:10||94.38||94.4||94.4||94.38|198
1646222960000|2022-03-02 12:09:20|94.44||94.44||94.44||94.44||0
1646222970000|2022-03-02 12:09:30||94.37||94.37||94.37||94.37|18918
1646222980000|2022-03-02 12:09:40|94.46|94.35|94.38|94.3|94.46|94.35|94.38|94.3|5490
1646222990000|2022-03-02 12:09:50|94.37|94.29|94.38|94.3|94.39|94.3|94.35|94.29|16114
1646223000000|2022-03-02 12:10:00|94.37|94.31|94.45|94.37|94.46|94.42|94.35|94.31|10999
1646223010000|2022-03-02 12:10:10|||||||||198
1646223020000|2022-03-02 12:10:20|94.48|94.38|94.47|94.41|94.52|94.42|94.43|94.38|14523
1646223030000|2022-03-02 12:10:30|94.5|94.42|94.39|94.33|94.5|94.42|94.39|94.33|8307
1646223040000|2022-03-02 12:10:40|94.37|94.31|94.37|94.31|94.37|94.31|94.37|94.31|3978
1646223050000|2022-03-02 12:10:50||94.29||94.29||94.29||94.29|3048
1646223070000|2022-03-02 12:11:10|||||||||280
1646223080000|2022-03-02 12:11:20|94.39|94.33|94.53|94.46|94.58|94.48|94.39|94.33|9117
1646223090000|2022-03-02 12:11:30|94.52|94.45|94.53|94.45|94.53|94.47|94.52|94.43|100
1646223100000|2022-03-02 12:11:40||94.46||94.46||94.46||94.46|0
1646223120000|2022-03-02 12:12:00|||||||||2000
1646223130000|2022-03-02 12:12:10|94.52|94.47|94.46|94.37|94.52|94.47|94.46|94.37|13145
1646223140000|2022-03-02 12:12:20||94.39||94.39||94.39||94.39|31
1646223150000|2022-03-02 12:12:30|94.47|94.4|94.5|94.44|94.5|94.47|94.47|94.4|3657
1646223160000|2022-03-02 12:12:40||94.43||94.45||94.45||94.43|15298
1646223170000|2022-03-02 12:12:50||94.44||94.44||94.44||94.44|1522
1646223180000|2022-03-02 12:13:00|94.48|94.43|94.47|94.4|94.5|94.43|94.44|94.39|14317
1646223190000|2022-03-02 12:13:10|94.48|94.41|94.52|94.48|94.52|94.48|94.45|94.41|5666
1646223200000|2022-03-02 12:13:20|94.56|94.49|94.66|94.59|94.66|94.6|94.56|94.49|3586
1646223210000|2022-03-02 12:13:30|94.65|94.57|94.66|94.57|94.66|94.57|94.58|94.49|16239
1646223220000|2022-03-02 12:13:40|94.65|94.55|94.62|94.54|94.65|94.58|94.62|94.51|24
1646223230000|2022-03-02 12:13:50|94.61|94.55|94.69|94.63|94.74|94.64|94.61|94.55|33256
1646223240000|2022-03-02 12:14:00|94.72|94.65|94.72|94.65|94.72|94.67|94.71|94.63|5277
1646223250000|2022-03-02 12:14:10|94.76|94.67|94.77|94.69|94.8|94.7|94.72|94.66|3333
1646223260000|2022-03-02 12:14:20|94.76|94.7|94.78|94.71|94.78|94.71|94.76|94.7|104927
1646223270000|2022-03-02 12:14:30|94.82|94.82|94.82|94.71|94.9|94.83|94.79|94.7|105865
1646223280000|2022-03-02 12:14:40|94.77|94.75|94.76|94.7|94.82|94.75|94.76|94.7|3284
1646223290000|2022-03-02 12:14:50|94.8|94.71|94.84|94.74|94.88|94.78|94.8|94.71|21163
1646223300000|2022-03-02 12:15:00||94.75||94.75||94.75||94.75|3432
1646223310000|2022-03-02 12:15:10||94.76||94.76||94.76||94.76|270
1646223320000|2022-03-02 12:15:20|94.86|94.77|94.99|94.91|94.99|94.91|94.86|94.77|20689
1646223330000|2022-03-02 12:15:30|95|94.93|95.05|94.95|95.08|94.96|94.98|94.89|4005
1646223340000|2022-03-02 12:15:40|95.04|94.96|95.01|94.91|95.04|94.97|95.01|94.91|517
1646223350000|2022-03-02 12:15:50|||||||||13660
1646223360000|2022-03-02 12:16:00||94.92||94.92||94.92||94.92|3928
1646223370000|2022-03-02 12:16:10|||||||||3000
1646223380000|2022-03-02 12:16:20|||||||||2734
1646223390000|2022-03-02 12:16:30|94.99|94.91|94.95|94.85|95.01|94.91|94.93|94.83|9609
1646223400000|2022-03-02 12:16:40|94.94||94.89||94.94||94.89||0
1646223410000|2022-03-02 12:16:50|94.9|94.86|94.93|94.88|94.95|94.9|94.9|94.85|17615
1646223420000|2022-03-02 12:17:00|94.94|94.9|95.15|95.09|95.16|95.1|94.94|94.89|11326
1646223430000|2022-03-02 12:17:10|95.16|95.1|95.33|95.27|95.36|95.27|95.16|95.1|2927
1646223440000|2022-03-02 12:17:20|95.38|95.29|95.29|95.21|95.38|95.31|95.25|95.15|52971
1646223450000|2022-03-02 12:17:30|95.3||95.26||95.3||95.26||0
1646223460000|2022-03-02 12:17:40|95.3|95.22|95.29|95.25|95.3|95.28|95.29|95.22|22261
1646223470000|2022-03-02 12:17:50|||||||||3749
1646223480000|2022-03-02 12:18:00|95.3|95.26|95.37|95.31|95.42|95.31|95.3|95.26|2503
1646223490000|2022-03-02 12:18:10||95.32||95.32||95.32||95.32|3003
1646223500000|2022-03-02 12:18:20|95.34|95.31|95.37|95.31|95.37|95.35|95.34|95.24|13091
1646223520000|2022-03-02 12:18:40|||||||||2048
1646223530000|2022-03-02 12:18:50|95.34|95.27|95.24|95.16|95.37|95.27|95.24|95.13|28738
1646223540000|2022-03-02 12:19:00|95.23|95.14|95.14|95.05|95.23|95.14|95.11|95.01|27123
1646223550000|2022-03-02 12:19:10|95.11|95.03|95.14|95.07|95.22|95.14|95.11|95.03|9435
1646223560000|2022-03-02 12:19:20|95.17|95.1|95.12|95.07|95.17|95.1|95.11|95|15339
1646223570000|2022-03-02 12:19:30|95.14|95.08|95.29|95.22|95.32|95.22|95.14|95.08|7952
1646223580000|2022-03-02 12:19:40|95.28|95.2|95.22|95.12|95.28|95.2|95.22|95.11|995
1646223590000|2022-03-02 12:19:50||95.11||95.12||95.12||95.11|1000
1646223600000|2022-03-02 12:20:00|95.24|95.13|95.13|95.04|95.25|95.17|95.13|95.01|9223
1646223610000|2022-03-02 12:20:10|95.12|95.07|95.11|95.07|95.12|95.07|95.11|95.07|0
1646223620000|2022-03-02 12:20:20|95.1|95.03|95.1|95.03|95.1|95.03|95.1|95.03|659
1646223630000|2022-03-02 12:20:30|95.09|95|95.03|94.93|95.09|95|95.03|94.93|6942
1646223650000|2022-03-02 12:20:50||94.97||94.94||94.97||94.93|1142
1646223660000|2022-03-02 12:21:00|95.01|94.93|94.99|94.93|95.01|94.93|94.99|94.93|43
1646223670000|2022-03-02 12:21:10|95.02|94.95|95.02|94.97|95.03|94.97|95.02|94.95|31183
1646223680000|2022-03-02 12:21:20|||||||||923
1646223690000|2022-03-02 12:21:30|||||||||4702
1646223710000|2022-03-02 12:21:50|95.01|94.96|94.91|94.79|95.01|94.96|94.91|94.79|46650
1646223720000|2022-03-02 12:22:00|94.9|94.77|94.86|94.77|94.9|94.81|94.86|94.77|4170
1646223730000|2022-03-02 12:22:10|94.87|94.75|94.93|94.84|95|94.89|94.8|94.69|62994
1646223740000|2022-03-02 12:22:20|94.98|94.85|94.78|94.73|94.98|94.86|94.78|94.71|20095
1646223750000|2022-03-02 12:22:30|94.77|94.67|94.71|94.63|94.8|94.74|94.71|94.63|20157
1646223760000|2022-03-02 12:22:40|94.7|94.62|94.77|94.67|94.8|94.71|94.7|94.61|8876
1646223770000|2022-03-02 12:22:50|94.76|94.66|94.73|94.63|94.76|94.68|94.73|94.63|2
1646223780000|2022-03-02 12:23:00|94.72|94.62|94.66|94.57|94.72|94.62|94.65|94.55|9128
1646223790000|2022-03-02 12:23:10|94.65|94.58|94.58|94.51|94.65|94.58|94.58|94.51|2027
1646223800000|2022-03-02 12:23:20|94.59|94.57|94.69|94.57|94.7|94.61|94.59|94.55|12822
1646223810000|2022-03-02 12:23:30|94.71|94.58|94.65|94.54|94.74|94.63|94.63|94.52|1095
1646223820000|2022-03-02 12:23:40|94.62|94.53|94.6|94.51|94.62|94.53|94.59|94.51|4617
1646223830000|2022-03-02 12:23:50|94.58|94.52|94.74|94.62|94.74|94.62|94.58|94.52|17998
1646223840000|2022-03-02 12:24:00|94.78|94.63|94.77|94.68|94.8|94.68|94.77|94.63|0
1646223850000|2022-03-02 12:24:10|94.82|94.69|94.81|94.72|94.84|94.72|94.81|94.69|40
1646223860000|2022-03-02 12:24:20|94.84|94.82|94.83|94.73|94.87|94.82|94.78|94.69|26460
1646223870000|2022-03-02 12:24:30|94.81|94.74|94.89|94.8|94.89|94.83|94.81|94.73|29220
1646223880000|2022-03-02 12:24:40|94.94|94.81|95.02|94.95|95.02|94.95|94.94|94.81|3317
1646223890000|2022-03-02 12:24:50|95.04|94.97|95.13|95.02|95.14|95.02|95.04|94.97|24382
1646223900000|2022-03-02 12:25:00|||||||||2477
1646223920000|2022-03-02 12:25:20|95.12|94.99|94.96|94.83|95.12|94.99|94.96|94.83|8401
1646223930000|2022-03-02 12:25:30|94.95|94.81|94.92|94.81|94.95|94.81|94.92|94.79|0
1646223940000|2022-03-02 12:25:40|94.91|94.79|94.9|94.81|94.91|94.81|94.83|94.73|20318
1646223950000|2022-03-02 12:25:50|94.87|94.79|94.83|94.74|94.87|94.79|94.83|94.73|5216
1646223960000|2022-03-02 12:26:00|94.87|94.75|94.86|94.73|94.87|94.8|94.86|94.73|7254
1646223970000|2022-03-02 12:26:10|94.85||94.79||94.85||94.79||3144
1646223980000|2022-03-02 12:26:20|94.81||94.81||94.81||94.81||9081
1646223990000|2022-03-02 12:26:30|94.78|94.69|94.78|94.65|94.78|94.69|94.78|94.65|20623
1646224000000|2022-03-02 12:26:40||94.67||94.67||94.67||94.67|852
1646224010000|2022-03-02 12:26:50|94.8|94.8|94.78|94.63|94.82|94.8|94.69|94.59|36002
1646224020000|2022-03-02 12:27:00|94.76|94.61|94.7|94.58|94.78|94.61|94.7|94.57|11546
1646224030000|2022-03-02 12:27:10|94.69|94.59|94.69|94.61|94.69|94.62|94.69|94.58|0
1646224060000|2022-03-02 12:27:40|94.68|94.6|94.68|94.58|94.69|94.63|94.68|94.55|64620
1646224070000|2022-03-02 12:27:50|94.67|94.59|94.66|94.6|94.7|94.61|94.66|94.58|10401
1646224080000|2022-03-02 12:28:00|94.7|94.61|94.8|94.7|94.82|94.72|94.7|94.61|14487
1646224090000|2022-03-02 12:28:10|94.77|94.68|94.75|94.66|94.78|94.68|94.75|94.66|1104
1646224100000|2022-03-02 12:28:20|94.76||94.73||94.76||94.73||0
1646224110000|2022-03-02 12:28:30|94.72|94.64|94.66|94.58|94.72|94.64|94.66|94.58|3962
1646224120000|2022-03-02 12:28:40|94.65||94.63||94.65||94.63||600
1646224130000|2022-03-02 12:28:50|94.62|94.6|94.7|94.61|94.71|94.63|94.62|94.58|17375
1646224140000|2022-03-02 12:29:00|94.71|94.62|94.75|94.66|94.82|94.72|94.71|94.62|10786
1646224150000|2022-03-02 12:29:10|94.77|94.67|94.75|94.66|94.78|94.68|94.75|94.64|0
1646224160000|2022-03-02 12:29:20|94.78|94.69|94.97|94.88|94.97|94.88|94.78|94.67|7447
1646224170000|2022-03-02 12:29:30|94.96|94.85|94.86|94.8|94.96|94.85|94.86|94.8|2126
1646224180000|2022-03-02 12:29:40|94.84||94.84||94.84||94.84||20900
1646224190000|2022-03-02 12:29:50|94.88||94.84||94.88||94.84||1038
1646224200000|2022-03-02 12:30:00|94.88|94.81|94.94|94.84|94.94|94.84|94.88|94.81|2774
1646224210000|2022-03-02 12:30:10|94.91|94.85|94.9|94.84|94.91|94.86|94.9|94.84|200
1646224220000|2022-03-02 12:30:20|94.89|94.83|94.8|94.71|94.89|94.83|94.78|94.69|5995
1646224230000|2022-03-02 12:30:30|94.79|94.69|94.36|94.24|94.79|94.69|94.35|94.24|8428
1646224240000|2022-03-02 12:30:40|94.33|94.25|94.33|94.23|94.4|94.34|94.32|94.22|16026
1646224250000|2022-03-02 12:30:50|94.36|94.24|94.24|94.17|94.4|94.31|94.21|94.17|6957
1646224260000|2022-03-02 12:31:00|94.21|94.13|94.12|94.01|94.28|94.13|94.11|94.01|2470
1646224270000|2022-03-02 12:31:10|94.17|94.07|94.15|94.04|94.22|94.09|94.04|94|5861
1646224280000|2022-03-02 12:31:20|94.14|94.06|94.19|94.08|94.26|94.16|94.13|94.04|17272
1646224290000|2022-03-02 12:31:30|94.2|94.1|94.25|94.15|94.34|94.19|94.19|94.1|11792
1646224300000|2022-03-02 12:31:40|94.23|94.12|94.11|94.02|94.23|94.14|94.11|94|1952
1646224310000|2022-03-02 12:31:50|94.1|94|94.11|94|94.13|94.03|94.09|94|0
1646224320000|2022-03-02 12:32:00|94.13|94.02|94.19|94.09|94.23|94.14|94.13|94.02|33249
1646224330000|2022-03-02 12:32:10||94.1||94.13||94.15||94.1|44855
1646224340000|2022-03-02 12:32:20|94.22|94.14|94.34|94.22|94.44|94.31|94.22|94.14|32316
1646224350000|2022-03-02 12:32:30|94.33|94.25|94.28|94.18|94.33|94.25|94.28|94.14|4514
1646224360000|2022-03-02 12:32:40|94.27|94.2|94.26|94.15|94.27|94.2|94.26|94.14|0
1646224370000|2022-03-02 12:32:50|94.25|94.14|94.2|94.09|94.25|94.14|94.2|94.06|1150
1646224380000|2022-03-02 12:33:00|94.19|94.11|94.19|94.09|94.19|94.13|94.19|94.09|2123
1646224400000|2022-03-02 12:33:20|94.18|94.07|94.14|94.05|94.18|94.1|94.13|94|8693
1646224410000|2022-03-02 12:33:30||94.07||94.07||94.08||94.07|3160
1646224420000|2022-03-02 12:33:40|94.12|94.08|94.11|94.03|94.12|94.08|94.1|94|16378
1646224430000|2022-03-02 12:33:50|94.09|94.02|94.11|94.01|94.14|94.02|94.05|94|14263
1646224440000|2022-03-02 12:34:00|94.1|94|94.11|94.01|94.11|94.01|94.1|94|0
1646224450000|2022-03-02 12:34:10|94.09|94|93.99|93.88|94.09|94|93.87|93.81|47976
1646224460000|2022-03-02 12:34:20|94.02|93.91|94.02|93.91|94.02|93.93|94.02|93.9|0
1646224470000|2022-03-02 12:34:30|94.01|93.92|94|93.92|94.01|93.92|93.99|93.92|22754
1646224480000|2022-03-02 12:34:40|94.03|93.93|93.98|93.87|94.03|93.93|93.96|93.85|6375
1646224490000|2022-03-02 12:34:50|94|93.93|94.11|94|94.14|94.04|94|93.93|44675
1646224500000|2022-03-02 12:35:00|94.1|93.99|94.07|93.97|94.1|93.99|94.04|93.93|8675
1646224520000|2022-03-02 12:35:20|94.04|93.95|94.04|93.94|94.07|93.98|94.01|93.91|4475
1646224530000|2022-03-02 12:35:30|94.03|93.93|94.03|93.91|94.03|93.93|94.03|93.91|0
1646224540000|2022-03-02 12:35:40|94.01||94.03||94.03||94.01||6155
1646224550000|2022-03-02 12:35:50|93.99|93.89|94.04|93.89|94.04|93.89|93.99|93.89|1045
1646224560000|2022-03-02 12:36:00|93.99|93.91|94.11|94.01|94.14|94.05|93.99|93.91|669
1646224570000|2022-03-02 12:36:10|||||||||150
1646224580000|2022-03-02 12:36:20||94.02||94.02||94.02||94.02|0
1646224590000|2022-03-02 12:36:30|94.1|94.01|94.1|94.01|94.1|94.01|94.1|94.01|5259
1646224600000|2022-03-02 12:36:40||94.02||94.01||94.03||94.01|800
1646224610000|2022-03-02 12:36:50|94.09||94.07||94.09||94.07||0
1646224620000|2022-03-02 12:37:00|94.1|94.02|94.1|94.03|94.14|94.06|94.1|94.01|13624
1646224630000|2022-03-02 12:37:10|94.09|94.01|93.99|93.91|94.09|94.01|93.99|93.91|8033
1646224640000|2022-03-02 12:37:20||93.92||93.92||93.92||93.92|0
1646224650000|2022-03-02 12:37:30|93.97|93.89|93.89|93.79|93.97|93.89|93.87|93.77|0
1646224670000|2022-03-02 12:37:50|93.9|93.8|93.89|93.79|93.9|93.81|93.89|93.79|10660
1646224680000|2022-03-02 12:38:00|93.88|93.77|93.77|93.68|93.88|93.77|93.7|93.61|5592
1646224690000|2022-03-02 12:38:10|93.76|93.65|93.72|93.63|93.77|93.7|93.72|93.63|8413
1646224700000|2022-03-02 12:38:20|93.7|93.61|93.63|93.58|93.7|93.62|93.63|93.58|7933
1646224710000|2022-03-02 12:38:30|93.64|93.61|93.5|93.42|93.64|93.61|93.5|93.42|24719
1646224720000|2022-03-02 12:38:40|93.58|93.48|93.5|93.41|93.58|93.48|93.5|93.4|2860
1646224730000|2022-03-02 12:38:50||93.44||93.4||93.44||93.4|953
1646224740000|2022-03-02 12:39:00|93.49|93.43|93.47|93.4|93.49|93.43|93.47|93.4|2572
1646224750000|2022-03-02 12:39:10|93.5|93.41|93.5|93.41|93.65|93.52|93.5|93.41|24106
1646224760000|2022-03-02 12:39:20||93.4||93.4||93.4||93.4|13818
1646224780000|2022-03-02 12:39:40|93.56|93.44|93.5|93.48|93.56|93.51|93.5|93.43|16515
1646224790000|2022-03-02 12:39:50|93.56|93.44|93.5|93.47|93.56|93.49|93.5|93.42|5924
1646224800000|2022-03-02 12:40:00|93.49|93.46|93.5|93.43|93.56|93.5|93.49|93.42|29722
1646224810000|2022-03-02 12:40:10|93.56|93.44|93.5|93.42|93.56|93.48|93.49|93.42|5631
1646224820000|2022-03-02 12:40:20|||||||||6112
1646224840000|2022-03-02 12:40:40|93.47|93.39|93.47|93.4|93.47|93.4|93.46|93.36|1243
1646224850000|2022-03-02 12:40:50|93.49|93.42|93.58|93.51|93.59|93.51|93.49|93.4|7932
1646224860000|2022-03-02 12:41:00|93.57|93.49|93.5|93.39|93.57|93.49|93.43|93.34|39459
1646224870000|2022-03-02 12:41:10|93.44|93.36|93.53|93.41|93.56|93.44|93.4|93.34|2501
1646224880000|2022-03-02 12:41:20|93.52|93.45|93.5|93.41|93.52|93.46|93.5|93.39|743
1646224890000|2022-03-02 12:41:30|93.48|93.4|93.41|93.32|93.5|93.4|93.41|93.32|1609
1646224900000|2022-03-02 12:41:40||93.33||93.32||93.35||93.32|41060
1646224910000|2022-03-02 12:41:50|||||||||1070
1646224920000|2022-03-02 12:42:00|93.42|93.33|93.67|93.57|93.67|93.58|93.42|93.33|5691
1646224930000|2022-03-02 12:42:10|93.7|93.6|93.79|93.7|93.8|93.72|93.7|93.59|1591
1646224940000|2022-03-02 12:42:20|93.84|93.73|93.83|93.72|93.84|93.73|93.83|93.72|6328
1646224950000|2022-03-02 12:42:30|93.82|93.71|93.72|93.62|93.82|93.71|93.71|93.62|2508
1646224960000|2022-03-02 12:42:40|93.71|93.64|93.7|93.62|93.72|93.64|93.7|93.62|4148
1646224970000|2022-03-02 12:42:50|93.76|93.64|93.62|93.53|93.78|93.64|93.62|93.52|19379
1646224980000|2022-03-02 12:43:00|93.61|93.54|93.64|93.56|93.71|93.62|93.58|93.5|15483
1646224990000|2022-03-02 12:43:10|93.62|93.54|93.62|93.53|93.62|93.54|93.62|93.52|0
1646225000000|2022-03-02 12:43:20|93.64|93.52|93.58|93.5|93.64|93.52|93.57|93.48|106144
1646225010000|2022-03-02 12:43:30|93.57|93.48|93.57|93.48|93.57|93.48|93.57|93.48|1500
1646225020000|2022-03-02 12:43:40|93.56|93.5|93.56|93.48|93.56|93.5|93.56|93.48|1050
1646225060000|2022-03-02 12:44:20|93.55|93.5|93.56|93.48|93.56|93.5|93.54|93.48|511
1646225070000|2022-03-02 12:44:30|||||||||9573
1646225090000|2022-03-02 12:44:50|93.58|93.49|93.57|93.48|93.58|93.49|93.57|93.48|1097
1646225100000|2022-03-02 12:45:00|93.58||93.58||93.58||93.58||0
1646225110000|2022-03-02 12:45:10|93.52|93.44|93.62|93.52|93.62|93.55|93.5|93.44|7588
1646225120000|2022-03-02 12:45:20|93.57||93.57||93.57||93.57||0
1646225130000|2022-03-02 12:45:30|93.62|93.54|93.57|93.52|93.62|93.56|93.57|93.52|194
1646225140000|2022-03-02 12:45:40|93.56|93.51|93.54|93.46|93.56|93.51|93.54|93.44|4242
1646225150000|2022-03-02 12:45:50||93.49||93.49||93.49||93.49|910
1646225160000|2022-03-02 12:46:00|93.53|93.48|93.51|93.43|93.53|93.5|93.51|93.4|23680
1646225170000|2022-03-02 12:46:10|||||||||2000
1646225180000|2022-03-02 12:46:20|93.5|93.44|93.5|93.44|93.5|93.44|93.5|93.43|5547
1646225200000|2022-03-02 12:46:40|93.49|93.43|93.48|93.43|93.49|93.44|93.48|93.39|12482
1646225210000|2022-03-02 12:46:50|||||||||18821
1646225220000|2022-03-02 12:47:00|93.5|93.45|93.5|93.43|93.5|93.45|93.5|93.43|13317
1646225230000|2022-03-02 12:47:10|93.52|93.44|93.56|93.46|93.6|93.52|93.52|93.44|5849
1646225240000|2022-03-02 12:47:20||93.47||93.5||93.5||93.46|300
1646225250000|2022-03-02 12:47:30|93.55||93.55||93.55||93.55||0
1646225260000|2022-03-02 12:47:40|93.58|93.52|93.55|93.48|93.6|93.52|93.49|93.47|4672
1646225270000|2022-03-02 12:47:50|93.54||93.55||93.55||93.54||0
1646225280000|2022-03-02 12:48:00|||||||||1400
1646225290000|2022-03-02 12:48:10|93.58|93.49|93.54|93.48|93.6|93.5|93.54|93.48|9599
1646225300000|2022-03-02 12:48:20|93.52|93.47|93.51|93.47|93.52|93.49|93.51|93.47|4969
1646225310000|2022-03-02 12:48:30|93.5||93.5||93.5||93.5||0
1646225320000|2022-03-02 12:48:40|||||||||21257
1646225340000|2022-03-02 12:49:00|93.51|93.45|93.6|93.55|93.64|93.56|93.51|93.45|91411
1646225350000|2022-03-02 12:49:10|93.61|93.56|93.6|93.55|93.61|93.59|93.6|93.54|30198
1646225360000|2022-03-02 12:49:20|93.59|93.56|93.59|93.56|93.59|93.56|93.59|93.56|1083
1646225370000|2022-03-02 12:49:30|93.6|93.57|93.69|93.61|93.72|93.64|93.6|93.57|6430
1646225380000|2022-03-02 12:49:40|93.68|93.6|93.67|93.58|93.68|93.6|93.67|93.57|4777
1646225390000|2022-03-02 12:49:50|93.66|93.59|93.61|93.57|93.66|93.61|93.58|93.55|7959
1646225400000|2022-03-02 12:50:00|93.66|93.59|93.66|93.61|93.67|93.61|93.61|93.57|10884
1646225410000|2022-03-02 12:50:10|93.7|93.62|93.73|93.62|93.76|93.66|93.66|93.61|7520
1646225420000|2022-03-02 12:50:20|93.72|93.61|93.71|93.61|93.72|93.61|93.71|93.61|21
1646225430000|2022-03-02 12:50:30|93.7|93.6|93.63|93.57|93.7|93.6|93.63|93.57|4106
1646225440000|2022-03-02 12:50:40|93.62|93.58|93.62|93.58|93.63|93.58|93.62|93.58|0
1646225460000|2022-03-02 12:51:00|93.63|93.59|93.68|93.58|93.71|93.65|93.63|93.58|7580
1646225470000|2022-03-02 12:51:10|93.65|93.65|93.62|93.57|93.7|93.65|93.62|93.57|2593
1646225490000|2022-03-02 12:51:30|||||||||1550
1646225500000|2022-03-02 12:51:40|93.66|93.59|93.64|93.57|93.72|93.62|93.62|93.56|20430
1646225510000|2022-03-02 12:51:50|93.7|93.59|93.7|93.61|93.7|93.61|93.64|93.58|5539
1646225520000|2022-03-02 12:52:00|93.65|93.62|93.65|93.61|93.7|93.63|93.65|93.59|7693
1646225530000|2022-03-02 12:52:10|93.63|93.58|93.61|93.53|93.63|93.58|93.61|93.52|5670
1646225540000|2022-03-02 12:52:20|93.6|93.52|93.56|93.5|93.6|93.52|93.56|93.5|8718
1646225560000|2022-03-02 12:52:40||93.52||93.52||93.52||93.52|100
1646225570000|2022-03-02 12:52:50||93.5||93.52||93.52||93.5|2500
1646225580000|2022-03-02 12:53:00|93.59|93.53|93.85|93.76|93.88|93.79|93.59|93.53|9950
1646225600000|2022-03-02 12:53:20|93.86|93.77|93.72|93.62|93.9|93.82|93.71|93.61|28414
1646225610000|2022-03-02 12:53:30|93.69|93.6|93.72|93.68|93.72|93.68|93.67|93.58|5089
1646225620000|2022-03-02 12:53:40||93.7||93.7||93.7||93.7|2460
1646225630000|2022-03-02 12:53:50|||||||||3175
1646225640000|2022-03-02 12:54:00|93.75|93.71|93.78|93.72|93.78|93.72|93.75|93.7|5202
1646225650000|2022-03-02 12:54:10|93.81|93.73|93.81|93.73|93.81|93.76|93.81|93.72|9057
1646225660000|2022-03-02 12:54:20|93.84|93.75|93.85|93.77|93.85|93.77|93.81|93.74|7967
1646225670000|2022-03-02 12:54:30||93.78||93.78||93.78||93.78|22
1646225680000|2022-03-02 12:54:40|93.83|93.77|93.85|93.77|93.85|93.79|93.83|93.77|2570
1646225690000|2022-03-02 12:54:50||93.79||93.79||93.79||93.79|70
1646225700000|2022-03-02 12:55:00|93.83|93.77|93.88|93.79|93.9|93.79|93.83|93.72|7130
1646225710000|2022-03-02 12:55:10|93.9|93.78|93.95|93.85|93.98|93.89|93.9|93.78|2000
1646225720000|2022-03-02 12:55:20|||||||||1064
1646225730000|2022-03-02 12:55:30|93.94||93.92||93.94||93.92||100
1646225750000|2022-03-02 12:55:50|93.91||93.91||93.91||93.91||52
1646225760000|2022-03-02 12:56:00|93.92|93.83|93.84|93.77|93.92|93.85|93.84|93.77|8320
1646225780000|2022-03-02 12:56:20|||||||||2226
1646225790000|2022-03-02 12:56:30|93.83||93.83||93.83||93.83||260
1646225810000|2022-03-02 12:56:50|93.82||93.81||93.82||93.81||5741
1646225820000|2022-03-02 12:57:00|||||||||2122
1646225830000|2022-03-02 12:57:10|93.8|93.74|93.78|93.7|93.8|93.74|93.78|93.7|3280
1646225860000|2022-03-02 12:57:40|||||||||626
1646225870000|2022-03-02 12:57:50|93.76|93.68|93.67|93.58|93.76|93.68|93.67|93.58|18866
1646225880000|2022-03-02 12:58:00|93.68|93.6|93.68|93.61|93.72|93.63|93.67|93.58|7706
1646225890000|2022-03-02 12:58:10|93.67|93.58|93.62|93.52|93.68|93.58|93.62|93.52|15280
1646225900000|2022-03-02 12:58:20|93.61|93.5|93.58|93.5|93.61|93.53|93.57|93.5|6914
1646225910000|2022-03-02 12:58:30|93.56|93.6|93.56|93.5|93.61|93.6|93.55|93.5|33100
1646225920000|2022-03-02 12:58:40|||||||||3655
1646225930000|2022-03-02 12:58:50|93.54|93.48|93.53|93.46|93.56|93.49|93.53|93.44|2443
1646225940000|2022-03-02 12:59:00|93.51|93.45|93.49|93.43|93.53|93.45|93.49|93.43|11338
1646225950000|2022-03-02 12:59:10|93.48|93.44|93.78|93.67|93.84|93.79|93.48|93.43|196766
1646225960000|2022-03-02 12:59:20|93.75|93.72|93.67|93.59|93.75|93.72|93.67|93.57|4248
1646225970000|2022-03-02 12:59:30|93.66|93.58|93.65|93.56|93.66|93.58|93.65|93.54|2672
1646225980000|2022-03-02 12:59:40|93.64|93.55|93.6|93.51|93.64|93.55|93.6|93.51|4824
1646225990000|2022-03-02 12:59:50|93.61|93.52|93.61|93.53|93.61|93.53|93.61|93.52|6
1646226000000|2022-03-02 13:00:00||93.54||93.54||93.55||93.54|83
1646226010000|2022-03-02 13:00:10|93.6|93.55|93.61|93.54|93.61|93.55|93.6|93.54|868
1646226020000|2022-03-02 13:00:20|93.62|93.56|93.8|93.7|93.8|93.7|93.62|93.56|16016
1646226030000|2022-03-02 13:00:30|93.79|93.69|93.75|93.68|93.79|93.69|93.75|93.65|0
1646226040000|2022-03-02 13:00:40||93.69||93.69||93.69||93.69|0
1646226050000|2022-03-02 13:00:50|93.74||93.74||93.74||93.74||0
1646226060000|2022-03-02 13:01:00|93.75|93.68|93.67|93.57|93.75|93.68|93.66|93.56|3735
1646226070000|2022-03-02 13:01:10||93.6||93.6||93.61||93.6|600
1646226080000|2022-03-02 13:01:20|||||||||4373
1646226090000|2022-03-02 13:01:30|93.66|93.61|93.76|93.67|93.76|93.67|93.66|93.61|9596
1646226100000|2022-03-02 13:01:40|93.7|93.68|93.77|93.71|93.85|93.75|93.7|93.67|1133
1646226110000|2022-03-02 13:01:50|93.76||93.76||93.76||93.76||1050
1646226120000|2022-03-02 13:02:00|93.75|93.68|93.68|93.6|93.75|93.68|93.68|93.6|3900
1646226130000|2022-03-02 13:02:10|93.66|93.58|93.6|93.52|93.66|93.58|93.6|93.5|4750
1646226140000|2022-03-02 13:02:20|93.59|93.54|93.55|93.47|93.6|93.54|93.53|93.44|4548
1646226150000|2022-03-02 13:02:30|93.56|93.49|93.6|93.55|93.6|93.57|93.56|93.49|23623
1646226160000|2022-03-02 13:02:40|||||||||500
1646226170000|2022-03-02 13:02:50|93.61|93.56|93.7|93.65|93.72|93.67|93.6|93.55|9607
1646226180000|2022-03-02 13:03:00|93.69|93.63|93.7|93.63|93.7|93.66|93.69|93.61|4715
1646226190000|2022-03-02 13:03:10|93.69|93.61|93.67|93.59|93.69|93.61|93.67|93.56|1067
1646226200000|2022-03-02 13:03:20||93.57||93.57||93.57||93.57|2315
1646226210000|2022-03-02 13:03:30||93.58||93.58||93.58||93.58|1307
1646226220000|2022-03-02 13:03:40|93.72|93.6|93.71|93.63|93.72|93.66|93.67|93.6|1673
1646226230000|2022-03-02 13:03:50|93.72|93.64|93.79|93.71|93.82|93.73|93.72|93.64|17430
1646226240000|2022-03-02 13:04:00|93.82|93.72|93.84|93.77|93.85|93.79|93.81|93.72|10604
1646226250000|2022-03-02 13:04:10|93.83|93.75|93.82|93.76|93.85|93.76|93.82|93.75|326
1646226270000|2022-03-02 13:04:30|93.81||93.82||93.82||93.81||30
1646226280000|2022-03-02 13:04:40|93.81|93.77|93.81|93.76|93.82|93.77|93.81|93.76|2591
1646226290000|2022-03-02 13:04:50|93.79|93.75|93.73|93.67|93.79|93.75|93.73|93.67|27993
1646226300000|2022-03-02 13:05:00|93.74|93.68|93.73|93.68|93.75|93.7|93.73|93.67|48895
1646226310000|2022-03-02 13:05:10|93.72|93.67|93.71|93.67|93.72|93.67|93.71|93.67|2650
1646226320000|2022-03-02 13:05:20|93.7|93.64|93.66|93.57|93.7|93.64|93.66|93.57|7391
1646226330000|2022-03-02 13:05:30|93.65|93.59|93.63|93.54|93.65|93.59|93.63|93.53|0
1646226340000|2022-03-02 13:05:40|93.61|93.52|93.56|93.5|93.61|93.52|93.56|93.48|1679
1646226350000|2022-03-02 13:05:50|93.55|93.46|93.55|93.46|93.55|93.46|93.55|93.44|3192
1646226360000|2022-03-02 13:06:00||93.49||93.49||93.5||93.49|250
1646226370000|2022-03-02 13:06:10|93.56|93.5|93.7|93.64|93.74|93.65|93.55|93.5|22949
1646226390000|2022-03-02 13:06:30|93.71|93.67|93.82|93.72|93.82|93.74|93.71|93.66|1649
1646226400000|2022-03-02 13:06:40|93.79||93.79||93.82||93.79||0
1646226420000|2022-03-02 13:07:00|93.82|93.73|93.82|93.75|93.82|93.75|93.79|93.72|12811
1646226430000|2022-03-02 13:07:10|93.77|93.74|93.77|93.71|93.82|93.75|93.75|93.66|12322
1646226440000|2022-03-02 13:07:20||93.68||93.7||93.7||93.68|0
1646226460000|2022-03-02 13:07:40|93.76|93.68|93.76|93.71|93.76|93.71|93.76|93.68|4343
1646226470000|2022-03-02 13:07:50|93.75|93.72|93.86|93.76|93.86|93.78|93.75|93.72|6527
1646226480000|2022-03-02 13:08:00||93.77||93.77||93.78||93.77|2000
1646226490000|2022-03-02 13:08:10|93.81|93.74|93.86|93.78|93.86|93.79|93.8|93.72|7156
1646226500000|2022-03-02 13:08:20||93.8||93.8||93.8||93.8|295
1646226510000|2022-03-02 13:08:30|93.85|93.78|93.85|93.79|93.85|93.79|93.85|93.78|37
1646226520000|2022-03-02 13:08:40|93.84|93.8|93.84|93.75|93.85|93.8|93.82|93.72|11535
1646226540000|2022-03-02 13:09:00|93.81||93.81||93.84||93.81||1372
1646226550000|2022-03-02 13:09:10|93.84|93.77|93.89|93.81|93.89|93.82|93.84|93.77|17355
1646226560000|2022-03-02 13:09:20||93.82||93.82||93.82||93.82|1065
1646226570000|2022-03-02 13:09:30|93.94|93.84|93.98|93.88|93.98|93.88|93.94|93.84|9761
1646226580000|2022-03-02 13:09:40|93.96|93.86|93.96|93.86|93.96|93.86|93.96|93.86|2000
1646226590000|2022-03-02 13:09:50|93.94|93.84|93.96|93.84|93.96|93.85|93.89|93.78|4384
1646226600000|2022-03-02 13:10:00||93.85||93.87||93.89||93.85|0
1646226610000|2022-03-02 13:10:10||93.88||93.88||93.88||93.88|0
1646226620000|2022-03-02 13:10:20|93.95|93.89|93.95|93.87|93.95|93.89|93.94|93.87|747
1646226630000|2022-03-02 13:10:30|93.94|93.86|93.88|93.79|93.94|93.86|93.86|93.78|41065
1646226640000|2022-03-02 13:10:40|93.84|93.76|93.86|93.8|93.9|93.83|93.84|93.74|5734
1646226650000|2022-03-02 13:10:50|93.85|93.79|93.85|93.78|93.85|93.79|93.85|93.76|1257
1646226670000|2022-03-02 13:11:10|93.84||93.84||93.84||93.84||0
1646226680000|2022-03-02 13:11:20|||||||||1155
1646226690000|2022-03-02 13:11:30|93.81|93.77|93.78|93.7|93.81|93.77|93.78|93.66|10041
1646226720000|2022-03-02 13:12:00|93.77|93.68|93.69|93.62|93.77|93.68|93.69|93.62|5048
1646226730000|2022-03-02 13:12:10|93.68|93.61|93.57|93.49|93.69|93.61|93.57|93.48|7332
1646226740000|2022-03-02 13:12:20|93.6|93.52|93.53|93.43|93.6|93.55|93.53|93.42|7087
1646226750000|2022-03-02 13:12:30|93.52|93.41|93.49|93.39|93.52|93.41|93.49|93.38|22926
1646226760000|2022-03-02 13:12:40|93.48|93.38|93.42|93.34|93.48|93.38|93.42|93.33|0
1646226770000|2022-03-02 13:12:50|93.41|93.32|93.42|93.33|93.42|93.37|93.4|93.32|2090
1646226780000|2022-03-02 13:13:00|93.4|93.32|93.4|93.32|93.4|93.32|93.4|93.31|80
1646226790000|2022-03-02 13:13:10|93.42|93.33|93.42|93.39|93.42|93.39|93.38|93.31|15836
1646226800000|2022-03-02 13:13:20|93.48|93.37|93.57|93.48|93.57|93.48|93.48|93.34|11379
1646226810000|2022-03-02 13:13:30|93.53|93.44|93.53|93.45|93.53|93.45|93.53|93.44|61
1646226820000|2022-03-02 13:13:40||93.47||93.47||93.47||93.47|235
1646226840000|2022-03-02 13:14:00|93.52|93.48|93.61|93.52|93.62|93.52|93.52|93.48|4668
1646226860000|2022-03-02 13:14:20|||||||||100
1646226870000|2022-03-02 13:14:30|93.6|93.51|93.46|93.38|93.6|93.51|93.46|93.38|20629
1646226880000|2022-03-02 13:14:40|93.49|93.39|93.55|93.46|93.55|93.46|93.49|93.39|8402
1646226890000|2022-03-02 13:14:50|93.51|93.43|93.55|93.47|93.55|93.48|93.5|93.43|5980
1646226910000|2022-03-02 13:15:10||93.48||93.48||93.48||93.48|40
1646226920000|2022-03-02 13:15:20|93.54|93.49|93.54|93.46|93.54|93.49|93.51|93.45|1265
1646226930000|2022-03-02 13:15:30|93.48|93.45|93.47|93.37|93.54|93.45|93.47|93.37|9863
1646226940000|2022-03-02 13:15:40|93.45|93.39|93.54|93.45|93.54|93.45|93.45|93.39|660
1646226950000|2022-03-02 13:15:50|93.53|93.46|93.52|93.42|93.53|93.51|93.52|93.4|3520
1646226960000|2022-03-02 13:16:00|93.51|93.4|93.5|93.42|93.51|93.43|93.49|93.38|1053
1646226970000|2022-03-02 13:16:10|93.53|93.45|93.63|93.54|93.64|93.54|93.53|93.42|12278
1646226980000|2022-03-02 13:16:20|||||||||1602
1646227020000|2022-03-02 13:17:00|93.62|93.56|93.49|93.39|93.62|93.56|93.47|93.39|27955
1646227030000|2022-03-02 13:17:10|93.47|93.37|93.45|93.38|93.47|93.39|93.44|93.37|13791
1646227040000|2022-03-02 13:17:20|93.44|93.37|93.41|93.31|93.45|93.37|93.38|93.31|9780
1646227050000|2022-03-02 13:17:30|93.37|93.32|93.61|93.51|93.7|93.57|93.36|93.32|148520
1646227060000|2022-03-02 13:17:40|93.59|93.53|93.54|93.43|93.59|93.53|93.54|93.42|62882
1646227070000|2022-03-02 13:17:50|93.52|93.42|93.59|93.49|93.6|93.5|93.45|93.36|36554
1646227080000|2022-03-02 13:18:00|93.57|93.5|93.57|93.5|93.57|93.5|93.57|93.5|6120
1646227090000|2022-03-02 13:18:10|93.59|93.52|93.59|93.52|93.61|93.58|93.59|93.5|45807
1646227100000|2022-03-02 13:18:20|93.61|93.55|93.6|93.52|93.61|93.55|93.59|93.52|6700
1646227110000|2022-03-02 13:18:30|93.58|93.5|93.53|93.48|93.61|93.5|93.52|93.48|30489
1646227130000|2022-03-02 13:18:50|93.54|93.49|93.53|93.42|93.62|93.52|93.53|93.42|42815
1646227140000|2022-03-02 13:19:00|93.51|93.43|93.51|93.43|93.51|93.44|93.51|93.43|5
1646227150000|2022-03-02 13:19:10||93.45||93.43||93.45||93.43|0
1646227160000|2022-03-02 13:19:20|93.5|93.41|93.53|93.46|93.53|93.5|93.5|93.41|16007
1646227170000|2022-03-02 13:19:30|93.52|93.45|93.52|93.45|93.52|93.45|93.52|93.45|274
1646227180000|2022-03-02 13:19:40|93.51|93.42|93.5|93.41|93.51|93.42|93.5|93.38|7256
1646227190000|2022-03-02 13:19:50|93.52|93.4|93.45|93.39|93.52|93.4|93.45|93.39|1587
1646227200000|2022-03-02 13:20:00|||||||||3212
1646227210000|2022-03-02 13:20:10|93.48|93.41|93.48|93.43|93.48|93.44|93.48|93.41|7228
1646227220000|2022-03-02 13:20:20|93.5|93.44|93.61|93.51|93.61|93.53|93.5|93.44|7188
1646227240000|2022-03-02 13:20:40|93.6|93.52|93.6|93.51|93.6|93.54|93.6|93.51|2
1646227250000|2022-03-02 13:20:50||93.52||93.52||93.52||93.52|0
1646227260000|2022-03-02 13:21:00||93.51||93.52||93.52||93.51|4
1646227270000|2022-03-02 13:21:10|93.59|93.51|93.57|93.47|93.59|93.51|93.53|93.46|4037
1646227280000|2022-03-02 13:21:20|||||||||416
1646227290000|2022-03-02 13:21:30|93.56|93.46|93.42|93.33|93.56|93.47|93.42|93.3|15686
1646227300000|2022-03-02 13:21:40|93.41|93.32|93.4|93.32|93.41|93.33|93.4|93.31|724
1646227310000|2022-03-02 13:21:50|93.32|93.31|93.35|93.24|93.4|93.31|93.31|93.2|15856
1646227320000|2022-03-02 13:22:00|||||||||8514
1646227330000|2022-03-02 13:22:10|93.34|93.22|93.31|93.22|93.34|93.22|93.31|93.21|4014
1646227340000|2022-03-02 13:22:20||93.24||93.24||93.24||93.21|2
1646227350000|2022-03-02 13:22:30||93.21||93.23||93.23||93.21|20
1646227360000|2022-03-02 13:22:40|93.3|93.21|93.27|93.18|93.3|93.21|93.27|93.18|3735
1646227370000|2022-03-02 13:22:50|93.26|93.17|93.25|93.17|93.28|93.2|93.23|93.17|13823
1646227380000|2022-03-02 13:23:00|93.24||93.24||93.24||93.24||10
1646227390000|2022-03-02 13:23:10|||||||||308
1646227420000|2022-03-02 13:23:40|93.22|93.14|93.19|93.11|93.22|93.14|93.19|93.09|3861
1646227430000|2022-03-02 13:23:50|||||||||360
1646227450000|2022-03-02 13:24:10|||||||||3000
1646227460000|2022-03-02 13:24:20|93.2|93.12|93.19|93.11|93.22|93.15|93.17|93.11|32076
1646227470000|2022-03-02 13:24:30|93.17|93.12|93.2|93.13|93.2|93.16|93.17|93.11|17578
1646227490000|2022-03-02 13:24:50|93.23|93.14|93.22|93.12|93.23|93.18|93.22|93.1|7
1646227500000|2022-03-02 13:25:00||93.1||93.12||93.12||93.1|500
1646227510000|2022-03-02 13:25:10||93.14||93.14||93.14||93.14|10
1646227530000|2022-03-02 13:25:30|93.21||93.21||93.21||93.21||26807
1646227540000|2022-03-02 13:25:40|93.2|93.12|93.14|93.05|93.2|93.13|93.11|93.04|11542
1646227560000|2022-03-02 13:26:00|93.13|93.04|93.13|93.08|93.2|93.1|93.13|93.04|10578
1646227570000|2022-03-02 13:26:10||93.11||93.11||93.11||93.11|0
1646227580000|2022-03-02 13:26:20|93.2|93.08|93.12|93.08|93.2|93.08|93.12|93.08|5314
1646227590000|2022-03-02 13:26:30|||||||||1767
1646227600000|2022-03-02 13:26:40||93.07||93.07||93.07||93.07|30
1646227620000|2022-03-02 13:27:00|93.11|93.04|93.05|93|93.12|93.04|93.05|93|352
1646227630000|2022-03-02 13:27:10|93.04|93.01|93.04|93|93.05|93.01|93.04|93|45618
1646227640000|2022-03-02 13:27:20|||||||||8000
1646227650000|2022-03-02 13:27:30|||||||||611
1646227660000|2022-03-02 13:27:40|93.03||93.03||93.03||93.03||13941
1646227680000|2022-03-02 13:28:00|93.05|93.01|92.98|92.92|93.05|93.01|92.98|92.9|29543
1646227690000|2022-03-02 13:28:10|93|92.94|93.15|93.07|93.17|93.08|93|92.94|13455
1646227700000|2022-03-02 13:28:20|93.14|93.08|93.16|93.11|93.16|93.11|93.14|93.07|3088
1646227710000|2022-03-02 13:28:30||93.12||93.12||93.12||93.11|2603
1646227740000|2022-03-02 13:29:00|93.22|93.13|93.19|93.13|93.22|93.13|93.19|93.12|1108
1646227750000|2022-03-02 13:29:10|93.18|93.12|93.08|93|93.18|93.13|93.08|93|19533
1646227760000|2022-03-02 13:29:20|93.06||93.06||93.06||93.06||0
1646227770000|2022-03-02 13:29:30|93.07|93.01|93.07|93|93.12|93.04|93.07|93|591
1646227780000|2022-03-02 13:29:40|||||||||4809
1646227790000|2022-03-02 13:29:50|93.06||93.06||93.06||93.06||1680
1646227800000|2022-03-02 13:30:00|93.07|93.01|93.09|93.03|93.11|93.06|93.07|93|29365
1646227810000|2022-03-02 13:30:10|93.08|93|93.17|93.1|93.17|93.1|93.03|92.92|33895
1646227820000|2022-03-02 13:30:20|93.18|93.09|93.17|93.12|93.18|93.12|93.17|93.07|2060
1646227830000|2022-03-02 13:30:30|93.18|93.1|93.26|93.17|93.28|93.18|93.17|93.08|8458
1646227840000|2022-03-02 13:30:40|93.23|93.16|93.26|93.16|93.26|93.17|93.23|93.16|1022
1646227850000|2022-03-02 13:30:50|93.21|93.14|93.08|92.98|93.21|93.14|93.06|92.98|25273
1646227860000|2022-03-02 13:31:00|93.09|93|93.06|92.98|93.1|93.04|93.06|92.98|16762
1646227870000|2022-03-02 13:31:10|93.08|93.01|93.1|93.02|93.1|93.02|93.08|93.01|0
1646227880000|2022-03-02 13:31:20|93.08|93.01|93.1|93.01|93.1|93.01|93.08|93.01|17
1646227890000|2022-03-02 13:31:30|93.09||93.07||93.09||93.07||0
1646227900000|2022-03-02 13:31:40|93.08|92.96|93.03|92.96|93.09|92.96|93.03|92.96|1749
1646227910000|2022-03-02 13:31:50|93.01||93.03||93.03||93.01||90
1646227920000|2022-03-02 13:32:00||92.97||92.97||92.97||92.97|278
1646227930000|2022-03-02 13:32:10|93.01|92.96|92.95|92.87|93.01|92.96|92.93|92.86|17482
1646227940000|2022-03-02 13:32:20|92.92|92.86|92.92|92.86|92.94|92.86|92.92|92.86|30
1646227950000|2022-03-02 13:32:30|92.94|92.84|92.95|92.85|92.95|92.86|92.94|92.82|1912
1646227960000|2022-03-02 13:32:40|92.94|92.84|92.92|92.82|92.94|92.84|92.91|92.8|1058
1646227970000|2022-03-02 13:32:50|92.91|92.8|92.88|92.79|92.91|92.81|92.88|92.78|32
1646227980000|2022-03-02 13:33:00|92.9|92.82|93|92.93|93.01|92.95|92.9|92.82|15630
1646227990000|2022-03-02 13:33:10|92.99||92.99||92.99||92.99||50
1646228010000|2022-03-02 13:33:30|||||||||5339
1646228020000|2022-03-02 13:33:40|||||||||1987
1646228030000|2022-03-02 13:33:50|||||||||1046
1646228050000|2022-03-02 13:34:10|92.98|92.92|92.9|92.8|92.98|92.92|92.89|92.8|10561
1646228060000|2022-03-02 13:34:20|92.91|92.82|92.9|92.8|92.91|92.84|92.9|92.8|2536
1646228070000|2022-03-02 13:34:30|92.89||92.87||92.89||92.87||11237
1646228080000|2022-03-02 13:34:40|92.86|92.78|92.78|92.68|92.86|92.78|92.78|92.68|3613
1646228090000|2022-03-02 13:34:50|92.77|92.66|92.66|92.62|92.78|92.69|92.66|92.62|1100
1646228100000|2022-03-02 13:35:00|92.68|92.58|92.68|92.63|92.68|92.63|92.64|92.57|7141
1646228110000|2022-03-02 13:35:10|92.69|92.64|92.74|92.68|92.74|92.68|92.68|92.64|8461
1646228120000|2022-03-02 13:35:20|92.72|92.64|92.73|92.63|92.74|92.64|92.7|92.62|12225
1646228130000|2022-03-02 13:35:30||92.67||92.67||92.67||92.67|1077
1646228140000|2022-03-02 13:35:40||92.63||92.63||92.63||92.63|0
1646228150000|2022-03-02 13:35:50|||||||||3551
1646228160000|2022-03-02 13:36:00|92.74|92.67|92.76|92.72|92.76|92.73|92.74|92.67|13034
1646228170000|2022-03-02 13:36:10|92.73|92.71|92.76|92.71|92.76|92.71|92.73|92.71|1643
1646228180000|2022-03-02 13:36:20|92.72|92.68|92.76|92.69|92.76|92.7|92.72|92.66|4444
1646228190000|2022-03-02 13:36:30|92.73|92.67|92.76|92.67|92.78|92.7|92.72|92.63|8366
1646228200000|2022-03-02 13:36:40|92.8|92.69|92.87|92.77|92.9|92.78|92.76|92.69|2928
1646228210000|2022-03-02 13:36:50|||||||||85
1646228220000|2022-03-02 13:37:00|92.86||92.86||92.86||92.86||143
1646228230000|2022-03-02 13:37:10|92.85|92.79|92.87|92.75|92.87|92.79|92.85|92.75|326
1646228240000|2022-03-02 13:37:20|92.82|92.76|92.83|92.78|92.88|92.78|92.82|92.76|991
1646228250000|2022-03-02 13:37:30||92.76||92.75||92.76||92.75|27593
1646228260000|2022-03-02 13:37:40|92.81||92.79||92.83||92.79||0
1646228290000|2022-03-02 13:38:10|92.78|92.73|92.79|92.71|92.79|92.73|92.76|92.7|26043
1646228310000|2022-03-02 13:38:30|||||||||11355
1646228320000|2022-03-02 13:38:40|92.78|92.7|92.78|92.72|92.79|92.72|92.74|92.7|2126
1646228330000|2022-03-02 13:38:50|92.77|92.7|92.69|92.61|92.77|92.72|92.69|92.61|10778
1646228340000|2022-03-02 13:39:00|92.68|92.62|92.68|92.62|92.68|92.62|92.68|92.62|5340
1646228350000|2022-03-02 13:39:10|92.72|92.63|92.68|92.61|92.78|92.67|92.67|92.58|5987
1646228360000|2022-03-02 13:39:20|||||||||3237
1646228380000|2022-03-02 13:39:40|||||||||2158
1646228390000|2022-03-02 13:39:50|92.64|92.58|92.63|92.58|92.64|92.58|92.63|92.58|2088
1646228400000|2022-03-02 13:40:00|92.64|92.54|92.6|92.54|92.64|92.55|92.6|92.54|3243
1646228410000|2022-03-02 13:40:10|92.59|92.5|92.53|92.45|92.59|92.51|92.52|92.44|9125
1646228420000|2022-03-02 13:40:20|92.52|92.42|92.52|92.45|92.52|92.45|92.52|92.42|7540
1646228430000|2022-03-02 13:40:30|92.53|92.47|92.64|92.56|92.64|92.56|92.53|92.47|14958
1646228440000|2022-03-02 13:40:40||92.58||92.58||92.58||92.56|0
1646228460000|2022-03-02 13:41:00|92.7|92.59|92.73|92.64|92.74|92.66|92.7|92.58|26
1646228470000|2022-03-02 13:41:10|92.68|92.63|92.64|92.56|92.68|92.63|92.64|92.54|15378
1646228480000|2022-03-02 13:41:20||92.55||92.55||92.55||92.55|2779
1646228490000|2022-03-02 13:41:30||92.56||92.56||92.56||92.56|5256
1646228500000|2022-03-02 13:41:40|92.63|92.55|92.6|92.5|92.63|92.55|92.6|92.5|7685
1646228510000|2022-03-02 13:41:50|92.58|92.51|92.58|92.51|92.58|92.52|92.58|92.51|193
1646228520000|2022-03-02 13:42:00|92.6|92.54|92.69|92.6|92.72|92.61|92.58|92.54|2615
1646228530000|2022-03-02 13:42:10|||||||||6355
1646228540000|2022-03-02 13:42:20|92.68|92.58|92.61|92.51|92.68|92.58|92.58|92.48|6022
1646228550000|2022-03-02 13:42:30||92.5||92.5||92.5||92.5|20
1646228570000|2022-03-02 13:42:50|||||||||503
1646228580000|2022-03-02 13:43:00|92.58|92.48|92.57|92.46|92.58|92.48|92.55|92.44|0
1646228590000|2022-03-02 13:43:10|92.54|92.44|92.5|92.43|92.56|92.44|92.49|92.38|100
1646228600000|2022-03-02 13:43:20|92.49|92.4|92.49|92.41|92.49|92.41|92.49|92.4|21607
1646228610000|2022-03-02 13:43:30|92.47|92.42|92.45|92.41|92.47|92.43|92.45|92.41|3353
1646228620000|2022-03-02 13:43:40|92.44|92.36|92.44|92.36|92.44|92.38|92.44|92.36|25328
1646228630000|2022-03-02 13:43:50|92.47|92.38|92.47|92.38|92.47|92.41|92.44|92.36|767
1646228640000|2022-03-02 13:44:00|||||||||5420
1646228650000|2022-03-02 13:44:10|92.43||92.43||92.43||92.42||350
1646228660000|2022-03-02 13:44:20|92.41|92.36|92.37|92.3|92.41|92.36|92.37|92.3|55723
1646228670000|2022-03-02 13:44:30|92.36|92.28|92.38|92.28|92.39|92.28|92.35|92.28|0
1646228690000|2022-03-02 13:44:50|92.34|92.29|92.29|92.19|92.34|92.29|92.28|92.18|5837
1646228700000|2022-03-02 13:45:00|92.27|92.16|92.27|92.22|92.27|92.22|92.26|92.14|18109
1646228710000|2022-03-02 13:45:10|92.33|92.23|92.31|92.22|92.33|92.25|92.27|92.22|1153
1646228730000|2022-03-02 13:45:30||92.23||92.23||92.23||92.23|11869
1646228740000|2022-03-02 13:45:40|||||||||2376
1646228760000|2022-03-02 13:46:00||92.24||92.24||92.24||92.24|80
1646228770000|2022-03-02 13:46:10|92.29|92.23|92.29|92.22|92.29|92.23|92.28|92.22|5
1646228780000|2022-03-02 13:46:20|92.26|92.2|92.24|92.2|92.28|92.21|92.24|92.2|4415
1646228790000|2022-03-02 13:46:30|92.23|92.18|92.23|92.14|92.23|92.18|92.23|92.14|7589
1646228800000|2022-03-02 13:46:40|92.22|92.12|92.2|92.11|92.22|92.12|92.16|92.11|3701
1646228810000|2022-03-02 13:46:50||92.12||92.11||92.12||92.11|7407
1646228850000|2022-03-02 13:47:30|92.19|92.08|92.14|92.04|92.19|92.08|92.14|92.04|2240
1646228860000|2022-03-02 13:47:40|92.13|92.02|92.12|92.03|92.13|92.04|92.12|92|9164
1646228870000|2022-03-02 13:47:50|92.11|92.06|92.1|92.03|92.17|92.07|92.1|92.03|11111
1646228880000|2022-03-02 13:48:00||92.02||92.02||92.02||92.01|2696
1646228890000|2022-03-02 13:48:10||92.03||92.03||92.04||92.02|0
1646228900000|2022-03-02 13:48:20|||||||||3228
1646228910000|2022-03-02 13:48:30|||||||||10800
1646228920000|2022-03-02 13:48:40|92.13|92.04|92.17|92.13|92.17|92.13|92.1|92.04|9026
1646228930000|2022-03-02 13:48:50|92.2|92.14|92.15|92.12|92.2|92.15|92.15|92.12|1400
1646228940000|2022-03-02 13:49:00|92.14|92.11|92.14|92.07|92.14|92.11|92.13|92.07|4642
1646228960000|2022-03-02 13:49:20|92.13|92.04|92.11|92.03|92.13|92.04|92.09|92|325
1646228970000|2022-03-02 13:49:30|92.1|92.02|92.08|92|92.11|92.03|92.08|92|0
1646228980000|2022-03-02 13:49:40|92.09|92.02|92.15|92.04|92.15|92.09|92.09|92.02|9782
1646228990000|2022-03-02 13:49:50|92.12|92.06|92.12|92.05|92.12|92.06|92.12|92.04|1074
1646229000000|2022-03-02 13:50:00|92.16|92.06|92.27|92.2|92.29|92.2|92.12|92.06|8744
1646229010000|2022-03-02 13:50:10|||||||||2654
1646229030000|2022-03-02 13:50:30|92.29|92.21|92.36|92.27|92.46|92.34|92.29|92.21|63368
1646229040000|2022-03-02 13:50:40|92.34|92.25|92.3|92.19|92.34|92.25|92.17|92.06|23255
1646229050000|2022-03-02 13:50:50|92.23|92.2|92.39|92.3|92.41|92.36|92.23|92.2|16806
1646229070000|2022-03-02 13:51:10|92.44|92.31|92.41|92.3|92.48|92.36|92.41|92.3|6600
1646229090000|2022-03-02 13:51:30|92.45|92.36|92.45|92.36|92.45|92.36|92.45|92.36|430
1646229100000|2022-03-02 13:51:40|92.46|92.37|92.59|92.51|92.62|92.52|92.46|92.37|158
1646229110000|2022-03-02 13:51:50|92.58|92.5|92.59|92.5|92.59|92.5|92.55|92.5|90
1646229120000|2022-03-02 13:52:00|92.52|92.44|92.5|92.37|92.52|92.44|92.5|92.36|3327
1646229130000|2022-03-02 13:52:10|92.51|92.38|92.5|92.39|92.52|92.42|92.44|92.37|19372
1646229140000|2022-03-02 13:52:20|92.44|92.4|92.5|92.43|92.5|92.43|92.44|92.4|581
1646229150000|2022-03-02 13:52:30|92.52|92.44|92.59|92.51|92.6|92.51|92.5|92.42|591
1646229190000|2022-03-02 13:53:10|92.64|92.52|92.69|92.59|92.69|92.61|92.64|92.52|2005
1646229200000|2022-03-02 13:53:20||92.6||92.61||92.61||92.6|10763
1646229210000|2022-03-02 13:53:30|||||||||1602
1646229220000|2022-03-02 13:53:40|92.68|92.62|92.68|92.61|92.68|92.63|92.68|92.58|5995
1646229230000|2022-03-02 13:53:50||92.6||92.61||92.61||92.6|4987
1646229240000|2022-03-02 13:54:00|92.67|92.6|92.55|92.45|92.67|92.6|92.53|92.42|11502
1646229250000|2022-03-02 13:54:10|92.54|92.44|92.49|92.36|92.54|92.44|92.49|92.36|17959
1646229260000|2022-03-02 13:54:20|||||||||2138
1646229270000|2022-03-02 13:54:30|92.48|92.35|92.47|92.36|92.48|92.36|92.47|92.34|27513
1646229290000|2022-03-02 13:54:50|||||||||2451
1646229300000|2022-03-02 13:55:00|||||||||2146
1646229310000|2022-03-02 13:55:10|92.46|92.33|92.41|92.33|92.46|92.36|92.41|92.28|4172
1646229320000|2022-03-02 13:55:20|92.43||92.41||92.43||92.41||0
1646229330000|2022-03-02 13:55:30|92.43|92.35|92.4|92.34|92.43|92.35|92.39|92.33|14486
1646229340000|2022-03-02 13:55:40|92.39|92.35|92.4|92.34|92.4|92.36|92.39|92.3|12456
1646229350000|2022-03-02 13:55:50|92.41|92.35|92.6|92.52|92.62|92.53|92.41|92.35|7452
1646229360000|2022-03-02 13:56:00|92.64|92.53|92.66|92.59|92.66|92.59|92.6|92.51|304
1646229370000|2022-03-02 13:56:10|92.65|92.56|92.63|92.52|92.65|92.56|92.63|92.5|9935
1646229380000|2022-03-02 13:56:20|92.62|92.55|92.56|92.45|92.63|92.55|92.56|92.44|2642
1646229390000|2022-03-02 13:56:30|92.59|92.46|92.66|92.56|92.66|92.57|92.56|92.46|1865
1646229400000|2022-03-02 13:56:40||92.6||92.6||92.6||92.6|390
1646229410000|2022-03-02 13:56:50|92.67|92.61|92.77|92.67|92.81|92.69|92.67|92.61|8824
1646229420000|2022-03-02 13:57:00|92.76|92.68|92.64|92.55|92.76|92.68|92.64|92.52|41333
1646229430000|2022-03-02 13:57:10|92.66|92.57|92.62|92.52|92.68|92.57|92.62|92.51|16868
1646229440000|2022-03-02 13:57:20||92.56||92.56||92.57||92.51|0
1646229450000|2022-03-02 13:57:30|||||||||526
1646229460000|2022-03-02 13:57:40|92.63|92.58|92.64|92.52|92.7|92.63|92.63|92.52|13173
1646229470000|2022-03-02 13:57:50|92.66|92.64|92.73|92.6|92.77|92.66|92.66|92.56|5572
1646229480000|2022-03-02 13:58:00||92.61||92.64||92.64||92.61|11060
1646229490000|2022-03-02 13:58:10|92.68|92.62|92.68|92.59|92.68|92.62|92.68|92.58|785
1646229510000|2022-03-02 13:58:30|92.67||92.66||92.67||92.66||19
1646229530000|2022-03-02 13:58:50|||||||||4665
1646229540000|2022-03-02 13:59:00|92.7|92.58|92.66|92.61|92.72|92.63|92.66|92.58|4141
1646229550000|2022-03-02 13:59:10|92.72|92.62|92.73|92.65|92.73|92.65|92.71|92.62|1713
1646229560000|2022-03-02 13:59:20||92.66||92.65||92.66||92.65|0
1646229570000|2022-03-02 13:59:30|92.76|92.67|92.8|92.7|92.81|92.71|92.76|92.67|36579
1646229580000|2022-03-02 13:59:40|92.82|92.71|92.77|92.69|92.82|92.71|92.74|92.69|3869
1646229600000|2022-03-02 14:00:00|92.76|92.66|92.69|92.58|92.76|92.66|92.69|92.58|7844
1646229610000|2022-03-02 14:00:10|92.7|92.56|92.67|92.56|92.7|92.56|92.67|92.56|10
1646229620000|2022-03-02 14:00:20|92.66|92.61|92.67|92.56|92.67|92.61|92.66|92.56|2139
1646229630000|2022-03-02 14:00:30|92.64|92.54|92.67|92.6|92.67|92.6|92.61|92.54|3478
1646229650000|2022-03-02 14:00:50|92.66||92.66||92.66||92.66||6629
1646229660000|2022-03-02 14:01:00|92.67|92.61|92.66|92.6|92.67|92.61|92.66|92.6|4820
1646229680000|2022-03-02 14:01:20|92.67|92.61|92.73|92.62|92.77|92.64|92.67|92.61|8339
1646229700000|2022-03-02 14:01:40|92.72|92.63|92.73|92.63|92.73|92.63|92.72|92.62|9735
1646229710000|2022-03-02 14:01:50|92.72||92.72||92.72||92.72||539
1646229720000|2022-03-02 14:02:00|92.66|92.62|92.66|92.62|92.66|92.63|92.63|92.62|5837
1646229730000|2022-03-02 14:02:10|92.65||92.7||92.7||92.65||2610
1646229740000|2022-03-02 14:02:20|92.72|92.63|92.73|92.64|92.74|92.65|92.7|92.63|4823
1646229750000|2022-03-02 14:02:30|92.69|92.63|92.73|92.65|92.73|92.66|92.69|92.63|444
1646229760000|2022-03-02 14:02:40|92.72|92.64|92.7|92.63|92.72|92.64|92.7|92.63|3559
1646229780000|2022-03-02 14:03:00|92.72||92.73||92.73||92.72||5163
1646229790000|2022-03-02 14:03:10|92.68|92.62|92.69|92.62|92.7|92.62|92.66|92.62|473
1646229800000|2022-03-02 14:03:20|92.68|92.61|92.69|92.61|92.69|92.61|92.68|92.61|1176
1646229810000|2022-03-02 14:03:30|92.67|92.62|92.69|92.58|92.69|92.62|92.67|92.58|58
1646229820000|2022-03-02 14:03:40|92.66||92.62||92.66||92.62||6000
1646229830000|2022-03-02 14:03:50|92.61|92.54|92.6|92.52|92.62|92.54|92.59|92.5|1011
1646229840000|2022-03-02 14:04:00|92.59|92.54|92.58|92.52|92.6|92.54|92.58|92.52|12121
1646229860000|2022-03-02 14:04:20|92.57|92.5|92.55|92.49|92.57|92.5|92.52|92.49|2987
1646229870000|2022-03-02 14:04:30|92.52|92.45|92.49|92.44|92.52|92.45|92.49|92.42|1003
1646229880000|2022-03-02 14:04:40|92.48|92.4|92.49|92.43|92.49|92.43|92.48|92.36|1577
1646229890000|2022-03-02 14:04:50|||||||||5000
1646229910000|2022-03-02 14:05:10|92.48|92.42|92.42|92.35|92.48|92.42|92.42|92.33|367
1646229920000|2022-03-02 14:05:20|92.41|92.33|92.41|92.32|92.42|92.34|92.39|92.31|3100
1646229930000|2022-03-02 14:05:30|92.39||92.39||92.39||92.39||1082
1646229940000|2022-03-02 14:05:40|||||||||7619
1646229950000|2022-03-02 14:05:50|92.41|92.35|92.4|92.35|92.41|92.36|92.4|92.35|37675
1646229960000|2022-03-02 14:06:00|92.39|92.36|92.41|92.35|92.46|92.36|92.39|92.35|20189
1646229990000|2022-03-02 14:06:30|92.39|92.32|92.41|92.33|92.41|92.33|92.35|92.28|4193
1646230000000|2022-03-02 14:06:40||92.34||92.34||92.34||92.34|538
1646230010000|2022-03-02 14:06:50|92.39|92.33|92.36|92.3|92.39|92.33|92.36|92.3|1067
1646230020000|2022-03-02 14:07:00|92.35|92.29|92.32|92.28|92.36|92.29|92.32|92.28|1752
1646230030000|2022-03-02 14:07:10|92.31|92.27|92.32|92.27|92.32|92.27|92.31|92.27|11435
1646230040000|2022-03-02 14:07:20|92.3|92.25|92.3|92.25|92.3|92.25|92.3|92.25|1000
1646230050000|2022-03-02 14:07:30|92.29|92.2|92.28|92.22|92.3|92.24|92.28|92.2|5301
1646230080000|2022-03-02 14:08:00|92.31|92.24|92.31|92.24|92.31|92.26|92.28|92.24|4699
1646230090000|2022-03-02 14:08:10|||||||||229
1646230100000|2022-03-02 14:08:20|92.3||92.31||92.31||92.3||20
1646230120000|2022-03-02 14:08:40|92.32|92.25|92.26|92.19|92.32|92.25|92.26|92.19|31974
1646230130000|2022-03-02 14:08:50|92.25|92.16|92.18|92.1|92.25|92.16|92.18|92.1|5238
1646230140000|2022-03-02 14:09:00|92.17|92.09|92.13|92.06|92.17|92.09|92.13|92.06|9
1646230150000|2022-03-02 14:09:10||92.08||92.06||92.08||92.04|1076
1646230160000|2022-03-02 14:09:20|92.16|92.1|92.13|92.06|92.17|92.12|92.13|92.06|8198
1646230170000|2022-03-02 14:09:30|92.17|92.04|92.2|92.14|92.2|92.14|92.17|92.04|6957
1646230190000|2022-03-02 14:09:50||92.13||92.13||92.13||92.13|3
1646230200000|2022-03-02 14:10:00|92.19|92.15|92.19|92.11|92.19|92.16|92.19|92.11|3760
1646230210000|2022-03-02 14:10:10|||||||||11862
1646230220000|2022-03-02 14:10:20||92.1||92.13||92.13||92.1|1119
1646230230000|2022-03-02 14:10:30|92.22|92.14|92.19|92.14|92.24|92.15|92.19|92.14|886
1646230240000|2022-03-02 14:10:40|92.24|92.16|92.25|92.19|92.28|92.19|92.24|92.14|2788
1646230250000|2022-03-02 14:10:50|92.24|92.2|92.23|92.16|92.24|92.2|92.2|92.16|1654
1646230260000|2022-03-02 14:11:00|||||||||2797
1646230270000|2022-03-02 14:11:10|92.24|92.14|92.23|92.13|92.24|92.14|92.2|92.13|2625
1646230280000|2022-03-02 14:11:20|92.21||92.17||92.21||92.17||0
1646230290000|2022-03-02 14:11:30|92.16|92.1|92.16|92.08|92.16|92.1|92.14|92.07|10786
1646230300000|2022-03-02 14:11:40|92.13|92.06|92.11|92.06|92.13|92.06|92.11|92.06|39
1646230310000|2022-03-02 14:11:50|92.1|92.02|92.08|92.02|92.11|92.02|92.08|92.02|9132
1646230320000|2022-03-02 14:12:00|92.09|92.05|92.18|92.1|92.18|92.1|92.09|92.05|15704
1646230330000|2022-03-02 14:12:10|92.2|92.11|92.2|92.12|92.21|92.13|92.2|92.1|2636
1646230340000|2022-03-02 14:12:20|92.21|92.15|92.21|92.16|92.21|92.16|92.21|92.12|36040
1646230350000|2022-03-02 14:12:30|92.23|92.17|92.25|92.16|92.29|92.19|92.22|92.16|694
1646230360000|2022-03-02 14:12:40|92.22||92.21||92.22||92.21||100
1646230370000|2022-03-02 14:12:50|92.2|92.13|92.18|92.11|92.22|92.13|92.18|92.1|12016
1646230380000|2022-03-02 14:13:00|92.17|92.1|92.15|92.1|92.18|92.1|92.15|92.1|2525
1646230390000|2022-03-02 14:13:10|92.14|92.08|92.14|92.06|92.15|92.09|92.14|92.06|15
1646230410000|2022-03-02 14:13:30|92.15|92.09|92.19|92.12|92.22|92.13|92.15|92.09|4993
1646230430000|2022-03-02 14:13:50|||||||||149
1646230440000|2022-03-02 14:14:00|92.17|92.13|92.25|92.15|92.25|92.17|92.17|92.13|8452
1646230450000|2022-03-02 14:14:10|92.2|92.14|92.2|92.11|92.2|92.15|92.2|92.11|169
1646230460000|2022-03-02 14:14:20|||||||||15000
1646230470000|2022-03-02 14:14:30|92.19|92.1|92.14|92.06|92.19|92.1|92.14|92.06|697
1646230480000|2022-03-02 14:14:40||92.07||92.07||92.07||92.07|0
1646230490000|2022-03-02 14:14:50|||||||||627
1646230500000|2022-03-02 14:15:00|92.13|92.08|92.12|92.06|92.14|92.08|92.12|92.04|5487
1646230520000|2022-03-02 14:15:20|92.11|92.04|92.09|92.02|92.12|92.04|92.08|92.02|4740
1646230530000|2022-03-02 14:15:30|92.07|92|92.07|92|92.07|92.02|92.05|92|13237
1646230540000|2022-03-02 14:15:40|92.08|92.03|92.09|92.04|92.09|92.07|92.06|92|6063
1646230550000|2022-03-02 14:15:50|92.07|92.03|92.07|92.03|92.07|92.03|92.07|92.03|5
1646230560000|2022-03-02 14:16:00|92.09|92.02|92.09|92.04|92.09|92.05|92.07|92.02|4316
1646230570000|2022-03-02 14:16:10|||||||||217
1646230580000|2022-03-02 14:16:20||92.03||92.02||92.03||92.02|30
1646230590000|2022-03-02 14:16:30|92.13|92.04|92.2|92.12|92.24|92.15|92.09|92.04|15123
1646230600000|2022-03-02 14:16:40|92.19|92.11|92.13|92.08|92.19|92.12|92.13|92.06|13182
1646230610000|2022-03-02 14:16:50|92.12|92.07|92.25|92.18|92.25|92.18|92.11|92.06|10095
1646230620000|2022-03-02 14:17:00|92.24||92.25||92.25||92.24||0
1646230630000|2022-03-02 14:17:10|92.28|92.19|92.35|92.27|92.38|92.27|92.25|92.19|7093
1646230640000|2022-03-02 14:17:20|||||||||10764
1646230650000|2022-03-02 14:17:30|92.34|92.26|92.31|92.23|92.34|92.26|92.31|92.23|18477
1646230660000|2022-03-02 14:17:40|92.33|92.24|92.35|92.28|92.35|92.3|92.28|92.24|8187
1646230670000|2022-03-02 14:17:50|92.34|92.27|92.29|92.22|92.35|92.28|92.25|92.21|5563
1646230680000|2022-03-02 14:18:00|||||||||5570
1646230700000|2022-03-02 14:18:20||92.23||92.23||92.23||92.23|10000
1646230710000|2022-03-02 14:18:30|92.32|92.24|92.32|92.27|92.32|92.28|92.32|92.24|549
1646230720000|2022-03-02 14:18:40|92.36|92.28|92.29|92.24|92.4|92.29|92.29|92.22|1852
1646230730000|2022-03-02 14:18:50|||||||||700
1646230740000|2022-03-02 14:19:00|92.28|92.22|92.59|92.5|92.64|92.5|92.28|92.22|14262
1646230750000|2022-03-02 14:19:10|92.64|92.51|92.56|92.46|92.64|92.54|92.51|92.46|7300
1646230760000|2022-03-02 14:19:20|92.55|92.44|92.49|92.42|92.55|92.44|92.49|92.41|0
1646230770000|2022-03-02 14:19:30|92.5|92.46|92.5|92.41|92.5|92.46|92.48|92.4|5444
1646230780000|2022-03-02 14:19:40|92.46||92.44||92.49||92.43||0
1646230790000|2022-03-02 14:19:50|92.5|92.43|92.54|92.45|92.54|92.45|92.5|92.43|240
1646230800000|2022-03-02 14:20:00|92.53|92.44|92.44|92.37|92.53|92.44|92.44|92.37|678
1646230810000|2022-03-02 14:20:10|||||||||262
1646230820000|2022-03-02 14:20:20|||||||||5000
1646230830000|2022-03-02 14:20:30|||||||||1000
1646230850000|2022-03-02 14:20:50|92.43|92.36|92.36|92.3|92.43|92.36|92.36|92.28|15424
1646230860000|2022-03-02 14:21:00|92.4|92.32|92.56|92.47|92.58|92.47|92.4|92.32|8244
1646230870000|2022-03-02 14:21:10|92.55|92.46|92.54|92.44|92.55|92.46|92.54|92.44|1458
1646230880000|2022-03-02 14:21:20||92.45||92.45||92.45||92.45|13000
1646230900000|2022-03-02 14:21:40|||||||||7547
1646230910000|2022-03-02 14:21:50|92.53|92.46|92.51|92.47|92.54|92.47|92.51|92.45|8
1646230920000|2022-03-02 14:22:00|92.5|92.46|92.51|92.46|92.51|92.46|92.5|92.46|3509
1646230930000|2022-03-02 14:22:10|92.52|92.48|92.6|92.51|92.6|92.52|92.51|92.46|7829
1646230940000|2022-03-02 14:22:20|92.62|92.5|92.54|92.43|92.62|92.51|92.5|92.4|959
1646230950000|2022-03-02 14:22:30|92.53|92.44|92.53|92.45|92.53|92.46|92.53|92.44|5405
1646230960000|2022-03-02 14:22:40|92.55|92.46|92.76|92.66|92.76|92.66|92.55|92.46|4286
1646230970000|2022-03-02 14:22:50||92.67||92.68||92.69||92.65|0
1646230980000|2022-03-02 14:23:00|92.77|92.67|92.78|92.73|92.78|92.73|92.77|92.67|3385
1646230990000|2022-03-02 14:23:10||92.74||92.75||92.75||92.73|5
1646231000000|2022-03-02 14:23:20||92.72||92.72||92.72||92.72|29178
1646231010000|2022-03-02 14:23:30|92.79|92.73|92.88|92.8|92.89|92.82|92.79|92.73|7489
1646231020000|2022-03-02 14:23:40|||||||||3244
1646231030000|2022-03-02 14:23:50|92.89|92.79|92.89|92.85|92.89|92.85|92.88|92.79|8616
1646231040000|2022-03-02 14:24:00|92.94|92.86|93|92.95|93.06|92.95|92.91|92.85|10635
1646231050000|2022-03-02 14:24:10|92.99|92.94|93|92.96|93|92.96|92.99|92.94|0
1646231060000|2022-03-02 14:24:20|93.04||93||93.06||93||4517
1646231070000|2022-03-02 14:24:30|93.06||93||93.06||93||3306
1646231080000|2022-03-02 14:24:40||92.95||92.95||92.97||92.95|632
1646231090000|2022-03-02 14:24:50|93.04|92.97|93|92.95|93.06|92.97|93|92.95|3852
1646231100000|2022-03-02 14:25:00|93.06||93||93.06||93||4180
1646231110000|2022-03-02 14:25:10|93.06|92.97|93|92.96|93.06|92.97|93|92.95|94096
1646231120000|2022-03-02 14:25:20|93.06|92.98|93|92.98|93.1|93.05|93|92.98|77336
1646231130000|2022-03-02 14:25:30|93.06|92.99|93.14|93.08|93.14|93.08|93|92.99|36378
1646231140000|2022-03-02 14:25:40|93.17|93.09|93.28|93.21|93.28|93.21|93.17|93.09|11694
1646231150000|2022-03-02 14:25:50|93.32|93.28|93.35|93.28|93.37|93.28|93.32|93.2|5880
1646231160000|2022-03-02 14:26:00|93.37|93.29|93.4|93.32|93.4|93.32|93.32|93.29|15098
1646231170000|2022-03-02 14:26:10|93.39|93.33|93.48|93.39|93.48|93.39|93.35|93.24|94147
1646231180000|2022-03-02 14:26:20|93.49|93.4|93.54|93.47|93.59|93.5|93.48|93.4|23407
1646231190000|2022-03-02 14:26:30|93.53|93.48|93.62|93.5|93.62|93.5|93.52|93.48|11725
1646231200000|2022-03-02 14:26:40|93.63|93.52|93.61|93.54|93.64|93.54|93.61|93.52|2030
1646231210000|2022-03-02 14:26:50|93.64|93.55|93.72|93.62|93.72|93.62|93.64|93.55|7275
1646231220000|2022-03-02 14:27:00|93.74|93.63|93.79|93.66|93.82|93.66|93.7|93.63|25587
1646231230000|2022-03-02 14:27:10|93.81|93.63|93.72|93.64|93.81|93.66|93.72|93.63|5048
1646231240000|2022-03-02 14:27:20|93.75|93.66|93.76|93.66|93.76|93.66|93.72|93.66|2072
1646231250000|2022-03-02 14:27:30|93.78|93.67|93.75|93.68|93.79|93.69|93.75|93.66|4621
1646231260000|2022-03-02 14:27:40||93.69||93.7||93.7||93.69|471
1646231270000|2022-03-02 14:27:50|93.74|93.69|93.64|93.59|93.75|93.69|93.64|93.54|32580
1646231280000|2022-03-02 14:28:00|93.63|93.61|93.58|93.53|93.65|93.62|93.58|93.53|22459
1646231290000|2022-03-02 14:28:10|93.59||93.59||93.59||93.59||370
1646231300000|2022-03-02 14:28:20|93.57|93.52|93.52|93.43|93.59|93.52|93.44|93.34|20731
1646231310000|2022-03-02 14:28:30|93.6|93.44|93.59|93.49|93.6|93.49|93.59|93.44|1818
1646231320000|2022-03-02 14:28:40|93.61|93.5|93.71|93.62|93.75|93.64|93.61|93.5|25830
1646231330000|2022-03-02 14:28:50||93.6||93.6||93.6||93.59|3336
1646231340000|2022-03-02 14:29:00|93.68|93.61|93.74|93.64|93.74|93.67|93.68|93.61|4250
1646231350000|2022-03-02 14:29:10|93.72|93.66|93.72|93.64|93.73|93.66|93.7|93.64|2466
1646231360000|2022-03-02 14:29:20|93.69||93.69||93.69||93.69||0
1646231370000|2022-03-02 14:29:30|93.68|93.62|93.63|93.56|93.69|93.62|93.61|93.53|15936
1646231380000|2022-03-02 14:29:40|93.66|93.57|93.66|93.58|93.66|93.58|93.63|93.57|1194
1646231390000|2022-03-02 14:29:50|93.61|93.57|93.61|93.56|93.63|93.57|93.59|93.56|7311
1646231400000|2022-03-02 14:30:00|93.6|93.55|93.58|93.53|93.61|93.55|93.55|93.51|30096
1646231410000|2022-03-02 14:30:10|93.6|93.54|93.55|93.49|93.6|93.54|93.52|93.48|17949
1646231420000|2022-03-02 14:30:20|93.54|93.51|93.64|93.56|93.65|93.57|93.54|93.51|11381
1646231430000|2022-03-02 14:30:30|93.62|93.57|93.6|93.56|93.64|93.57|93.6|93.56|7310
1646231440000|2022-03-02 14:30:40|93.61|93.6|93.59|93.56|93.61|93.6|93.59|93.56|29115
1646231450000|2022-03-02 14:30:50|93.56|93.55|93.54|93.47|93.59|93.55|93.49|93.44|39762
1646231460000|2022-03-02 14:31:00|93.55|93.46|93.4|93.35|93.55|93.46|93.4|93.34|36450
1646231470000|2022-03-02 14:31:10|93.39|93.34|93.36|93.3|93.4|93.34|93.34|93.26|8597
1646231480000|2022-03-02 14:31:20|93.37|93.33|93.29|93.22|93.4|93.35|93.25|93.18|24534
1646231490000|2022-03-02 14:31:30|93.3|93.21|93.37|93.32|93.4|93.33|93.26|93.21|21808
1646231500000|2022-03-02 14:31:40|93.41|93.34|93.49|93.42|93.52|93.44|93.41|93.34|12697
1646231510000|2022-03-02 14:31:50|93.47|93.43|93.5|93.45|93.54|93.47|93.47|93.43|21970
1646231520000|2022-03-02 14:32:00|93.51|93.46|93.5|93.45|93.54|93.48|93.5|93.44|27457
1646231530000|2022-03-02 14:32:10|93.54|93.43|93.47|93.41|93.54|93.43|93.4|93.3|26374
1646231540000|2022-03-02 14:32:20|93.48|93.42|93.44|93.39|93.48|93.43|93.43|93.39|7265
1646231550000|2022-03-02 14:32:30|93.43|93.38|93.43|93.38|93.44|93.42|93.42|93.38|13480
1646231560000|2022-03-02 14:32:40|93.44|93.39|93.44|93.41|93.49|93.41|93.41|93.38|8491
1646231570000|2022-03-02 14:32:50|93.45|93.4|93.46|93.4|93.49|93.4|93.45|93.4|1500
1646231580000|2022-03-02 14:33:00|93.47|93.41|93.5|93.45|93.54|93.46|93.44|93.41|19701
1646231590000|2022-03-02 14:33:10|93.49|93.44|93.49|93.43|93.49|93.44|93.49|93.43|1187
1646231600000|2022-03-02 14:33:20|||||||||1000
1646231610000|2022-03-02 14:33:30|93.43|93.41|93.51|93.48|93.54|93.49|93.43|93.4|38344
1646231620000|2022-03-02 14:33:40|||||||||2117
1646231630000|2022-03-02 14:33:50|93.54||93.54||93.54||93.5||22752
1646231640000|2022-03-02 14:34:00|93.51|93.47|93.52|93.45|93.54|93.47|93.48|93.4|23287
1646231650000|2022-03-02 14:34:10|93.54|93.46|93.61|93.52|93.63|93.54|93.54|93.46|106239
1646231660000|2022-03-02 14:34:20|93.65|93.54|93.72|93.65|93.72|93.66|93.61|93.54|8461
1646231670000|2022-03-02 14:34:30|93.75|93.66|93.78|93.73|93.78|93.73|93.75|93.66|17473
1646231680000|2022-03-02 14:34:40|93.82|93.75|93.82|93.76|93.94|93.85|93.81|93.75|48619
1646231690000|2022-03-02 14:34:50|93.83|93.78|93.85|93.73|93.85|93.8|93.68|93.62|67698
1646231700000|2022-03-02 14:35:00|93.86|93.74|94.1|93.99|94.13|94.06|93.81|93.74|72482
1646231710000|2022-03-02 14:35:10|94.07|94.01|94.16|94.11|94.16|94.11|94.07|93.99|41417
1646231720000|2022-03-02 14:35:20|94.15|94.09|94.12|94.06|94.22|94.12|94.12|94.03|22991
1646231730000|2022-03-02 14:35:30|94.14|94.08|94.12|94.05|94.22|94.08|94.11|94.05|5625
1646231740000|2022-03-02 14:35:40|94.1|94.07|94.4|94.3|94.4|94.32|94.09|94.05|95012
1646231750000|2022-03-02 14:35:50|94.36|94.27|94.34|94.26|94.4|94.27|94.34|94.21|41482
1646231760000|2022-03-02 14:36:00|94.33|94.27|94.33|94.27|94.36|94.28|94.28|94.24|18940
1646231770000|2022-03-02 14:36:10|94.36|94.28|94.67|94.57|94.71|94.57|94.36|94.28|25946
1646231780000|2022-03-02 14:36:20|94.71|94.58|94.72|94.65|94.72|94.65|94.71|94.58|11030
1646231790000|2022-03-02 14:36:30|94.74|94.66|94.91|94.79|94.97|94.85|94.74|94.66|13685
1646231800000|2022-03-02 14:36:40|94.9|94.81|94.52|94.41|94.9|94.81|94.51|94.4|69175
1646231810000|2022-03-02 14:36:50|94.47|94.4|94.31|94.24|94.47|94.4|94.29|94.14|24119
1646231820000|2022-03-02 14:37:00|94.34|94.25|94.41|94.33|94.42|94.34|94.34|94.25|7740
1646231830000|2022-03-02 14:37:10|94.4|94.32|94.52|94.43|94.52|94.43|94.38|94.32|31863
1646231840000|2022-03-02 14:37:20|94.51|94.44|94.79|94.68|94.81|94.71|94.5|94.44|32558
1646231850000|2022-03-02 14:37:30|||||||||2855
1646231860000|2022-03-02 14:37:40||94.7||94.7||94.7||94.7|572
1646231870000|2022-03-02 14:37:50|94.81|94.72|94.79|94.74|94.85|94.74|94.79|94.72|5736
1646231880000|2022-03-02 14:38:00|94.78|94.73|94.54|94.48|94.78|94.73|94.54|94.42|45715
1646231890000|2022-03-02 14:38:10|94.55|94.49|94.58|94.47|94.58|94.5|94.47|94.44|16953
1646231900000|2022-03-02 14:38:20|94.54|94.48|94.64|94.55|94.64|94.55|94.54|94.48|8608
1646231910000|2022-03-02 14:38:30|94.59|94.53|94.59|94.53|94.59|94.55|94.55|94.51|16549
1646231920000|2022-03-02 14:38:40|94.58|94.52|94.48|94.42|94.58|94.52|94.45|94.38|39706
1646231930000|2022-03-02 14:38:50|94.49|94.43|94.47|94.43|94.5|94.44|94.47|94.43|8440
1646231940000|2022-03-02 14:39:00|94.48|94.44|94.55|94.45|94.56|94.45|94.48|94.44|7692
1646231950000|2022-03-02 14:39:10|94.51|94.46|94.74|94.62|94.75|94.62|94.51|94.46|49608
1646231960000|2022-03-02 14:39:20|94.75|94.63|94.55|94.49|94.77|94.65|94.52|94.47|31443
1646231970000|2022-03-02 14:39:30|94.54|94.48|94.54|94.45|94.54|94.5|94.44|94.39|91468
1646231980000|2022-03-02 14:39:40|94.52|94.46|94.49|94.43|94.61|94.5|94.47|94.43|35456
1646231990000|2022-03-02 14:39:50|94.52|94.42|94.56|94.46|94.57|94.46|94.51|94.42|5499
1646232000000|2022-03-02 14:40:00|94.5|94.47|94.56|94.48|94.62|94.48|94.5|94.47|11390
1646232010000|2022-03-02 14:40:10||94.49||94.5||94.5||94.49|66
1646232020000|2022-03-02 14:40:20|94.55|94.49|94.55|94.49|94.55|94.5|94.55|94.48|26990
1646232030000|2022-03-02 14:40:30|94.56|94.5|94.55|94.5|94.63|94.55|94.55|94.49|25609
1646232040000|2022-03-02 14:40:40|94.56|94.51|94.55|94.51|94.56|94.52|94.55|94.51|4032
1646232050000|2022-03-02 14:40:50|94.62|94.52|94.61|94.52|94.62|94.53|94.55|94.52|5089
1646232060000|2022-03-02 14:41:00|94.62|94.53|94.69|94.64|94.77|94.71|94.62|94.53|54481
1646232070000|2022-03-02 14:41:10|94.67|94.63|94.59|94.48|94.67|94.64|94.5|94.41|38702
1646232080000|2022-03-02 14:41:20|94.52|94.47|94.46|94.42|94.59|94.48|94.43|94.29|12599
1646232090000|2022-03-02 14:41:30|94.51|94.43|94.65|94.61|94.72|94.63|94.51|94.43|78417
1646232100000|2022-03-02 14:41:40|94.71|94.62|94.71|94.67|94.79|94.74|94.64|94.61|91505
1646232110000|2022-03-02 14:41:50|94.73|94.69|94.71|94.67|94.74|94.69|94.71|94.63|51968
1646232120000|2022-03-02 14:42:00|94.7|94.65|94.61|94.54|94.7|94.66|94.6|94.54|69477
1646232130000|2022-03-02 14:42:10|94.6|94.48|94.57|94.52|94.6|94.54|94.55|94.45|5063
1646232140000|2022-03-02 14:42:20|94.56|94.53|94.56|94.51|94.6|94.53|94.55|94.5|17990
1646232150000|2022-03-02 14:42:30|94.6|94.52|94.79|94.73|94.79|94.74|94.56|94.52|53194
1646232160000|2022-03-02 14:42:40|94.78|94.72|94.78|94.71|94.78|94.76|94.78|94.7|8991
1646232170000|2022-03-02 14:42:50|94.76|94.7|94.54|94.48|94.76|94.7|94.54|94.48|86353
1646232180000|2022-03-02 14:43:00|94.53|94.45|94.54|94.45|94.55|94.46|94.48|94.38|15279
1646232190000|2022-03-02 14:43:10|94.5|94.46|94.5|94.45|94.55|94.46|94.49|94.45|2262
1646232200000|2022-03-02 14:43:20|94.51|94.44|94.47|94.43|94.51|94.46|94.45|94.37|10839
1646232210000|2022-03-02 14:43:30|94.5|94.44|94.52|94.48|94.55|94.5|94.5|94.44|97938
1646232220000|2022-03-02 14:43:40|94.54|94.5|94.52|94.48|94.54|94.5|94.51|94.48|10265
1646232230000|2022-03-02 14:43:50|94.51|94.49|94.51|94.48|94.51|94.49|94.49|94.45|13575
1646232240000|2022-03-02 14:44:00|94.5|94.49|94.65|94.59|94.65|94.59|94.5|94.49|8562
1646232250000|2022-03-02 14:44:10||94.6||94.63||94.63||94.6|22563
1646232260000|2022-03-02 14:44:20|94.64|94.64|94.74|94.69|94.75|94.69|94.64|94.64|12783
1646232270000|2022-03-02 14:44:30|94.72|94.68|94.65|94.63|94.79|94.68|94.64|94.59|79900
1646232280000|2022-03-02 14:44:40|94.71|94.61|94.58|94.55|94.71|94.61|94.58|94.54|27667
1646232290000|2022-03-02 14:44:50|94.56|94.54|94.51|94.48|94.56|94.54|94.51|94.48|12357
1646232300000|2022-03-02 14:45:00|94.53|94.5|94.53|94.48|94.59|94.52|94.53|94.48|9365
1646232310000|2022-03-02 14:45:10|94.56|94.47|94.49|94.43|94.59|94.5|94.47|94.43|14083
1646232320000|2022-03-02 14:45:20|94.51|94.44|94.59|94.51|94.59|94.52|94.51|94.44|6018
1646232330000|2022-03-02 14:45:30|94.58|94.52|94.58|94.54|94.62|94.55|94.58|94.51|2000200
1646232340000|2022-03-02 14:45:40|94.62|94.55|94.58|94.55|94.62|94.55|94.56|94.55|22
1646232350000|2022-03-02 14:45:50|94.62|94.56|94.68|94.65|94.73|94.65|94.62|94.56|9244
1646232360000|2022-03-02 14:46:00|94.65|94.64|94.78|94.7|94.84|94.74|94.65|94.62|41738
1646232370000|2022-03-02 14:46:10|94.79|94.72|94.86|94.78|94.88|94.78|94.77|94.7|11468
1646232380000|2022-03-02 14:46:20|94.85||94.85||94.85||94.85||220
1646232390000|2022-03-02 14:46:30|94.86|94.79|94.86|94.82|94.86|94.82|94.85|94.79|23443
1646232400000|2022-03-02 14:46:40|94.92|94.83|94.91|94.87|94.98|94.87|94.87|94.83|12714
1646232410000|2022-03-02 14:46:50|94.95|94.89|95.09|94.99|95.1|94.99|94.95|94.89|4205
1646232420000|2022-03-02 14:47:00|95.08||95.08||95.08||95.05||2028
1646232430000|2022-03-02 14:47:10|95.04|94.97|94.99|94.93|95.08|94.98|94.99|94.93|58036
1646232440000|2022-03-02 14:47:20|94.97|94.91|94.91|94.85|94.97|94.91|94.91|94.84|24302
1646232450000|2022-03-02 14:47:30|94.9|94.86|94.96|94.9|94.96|94.92|94.9|94.86|21194
1646232460000|2022-03-02 14:47:40|94.95||94.95||94.99||94.95||2756
1646232470000|2022-03-02 14:47:50|94.94|94.88|94.92|94.88|94.94|94.9|94.91|94.88|6746
1646232480000|2022-03-02 14:48:00|94.94|94.89|95.32|95.21|95.4|95.29|94.94|94.89|23875
1646232490000|2022-03-02 14:48:10||95.2||95.19||95.2||95.17|31242
1646232500000|2022-03-02 14:48:20|95.31|95.18|95.24|95.12|95.31|95.18|95.15|95.09|124521
1646232510000|2022-03-02 14:48:30|95.25|95.13|95.27|95.22|95.29|95.23|95.25|95.13|16820
1646232520000|2022-03-02 14:48:40||95.23||95.21||95.23||95.21|15326
1646232530000|2022-03-02 14:48:50|95.28|95.23|95.28|95.17|95.29|95.23|95.21|95.16|8181
1646232540000|2022-03-02 14:49:00|95.29|95.18|95.25|95.16|95.29|95.22|95.2|95.16|31684
1646232550000|2022-03-02 14:49:10|95.29|95.18|95.26|95.16|95.29|95.23|95.19|95.08|14627
1646232560000|2022-03-02 14:49:20|95.27|95.13|95.47|95.39|95.5|95.42|95.27|95.13|23847
1646232570000|2022-03-02 14:49:30||95.4||95.4||95.4||95.39|0
1646232580000|2022-03-02 14:49:40|95.46|95.39|95.47|95.4|95.47|95.42|95.41|95.39|24944
1646232590000|2022-03-02 14:49:50|95.5|95.41|95.59|95.51|95.63|95.54|95.47|95.4|16780
1646232600000|2022-03-02 14:50:00|95.68|95.52|95.59|95.55|95.68|95.56|95.59|95.51|15488
1646232610000|2022-03-02 14:50:10||95.52||95.53||95.54||95.52|6235
1646232630000|2022-03-02 14:50:30|95.58|95.52|95.68|95.6|95.71|95.64|95.57|95.49|38335
1646232640000|2022-03-02 14:50:40|||||||||1131
1646232650000|2022-03-02 14:50:50|95.7|95.62|95.82|95.73|95.85|95.76|95.7|95.62|13173
1646232660000|2022-03-02 14:51:00|95.81|95.72|95.77|95.7|95.81|95.75|95.76|95.69|29689
1646232670000|2022-03-02 14:51:10|95.78|95.71|95.76|95.71|95.78|95.71|95.76|95.71|4792
1646232680000|2022-03-02 14:51:20|||||||||1039
1646232690000|2022-03-02 14:51:30|95.74|95.7|95.73|95.68|95.76|95.7|95.7|95.62|13677
1646232700000|2022-03-02 14:51:40|95.76|95.69|95.88|95.83|95.92|95.83|95.73|95.69|19131
1646232710000|2022-03-02 14:51:50|||||||||10094
1646232720000|2022-03-02 14:52:00|95.87|95.84|95.92|95.86|95.92|95.88|95.87|95.83|35759
1646232730000|2022-03-02 14:52:10|95.98|95.88|95.98|95.92|95.98|95.92|95.98|95.88|5091
1646232740000|2022-03-02 14:52:20|95.95|95.94|95.78|95.75|96.09|95.99|95.78|95.71|84275
1646232750000|2022-03-02 14:52:30|95.76|95.77|95.71|95.63|95.78|95.77|95.69|95.61|18645
1646232760000|2022-03-02 14:52:40||95.64||95.65||95.66||95.64|2033
1646232770000|2022-03-02 14:52:50|95.74|95.66|95.78|95.75|95.78|95.75|95.74|95.65|13059
1646232780000|2022-03-02 14:53:00|95.86|95.76|95.9|95.81|95.95|95.84|95.86|95.76|21636
1646232790000|2022-03-02 14:53:10|95.89|95.8|95.66|95.55|95.89|95.81|95.57|95.47|84173
1646232800000|2022-03-02 14:53:20|95.7|95.56|95.64|95.56|95.7|95.56|95.61|95.56|42192
1646232810000|2022-03-02 14:53:30|95.62|95.55|95.75|95.63|95.77|95.67|95.6|95.46|49829
1646232820000|2022-03-02 14:53:40|95.71|95.64|95.71|95.64|95.75|95.71|95.69|95.62|34837
1646232830000|2022-03-02 14:53:50|95.72|95.62|95.72|95.64|95.76|95.64|95.67|95.62|7119
1646232840000|2022-03-02 14:54:00|95.73|95.66|95.72|95.65|95.77|95.66|95.72|95.64|8353
1646232850000|2022-03-02 14:54:10|95.71|95.64|95.68|95.6|95.71|95.64|95.64|95.52|138056
1646232860000|2022-03-02 14:54:20|95.67|95.59|95.44|95.38|95.68|95.6|95.43|95.33|24684
1646232870000|2022-03-02 14:54:30|95.47|95.34|95.47|95.37|95.48|95.4|95.44|95.3|18805
1646232880000|2022-03-02 14:54:40|95.46|95.38|95.44|95.36|95.46|95.38|95.44|95.36|19794
1646232890000|2022-03-02 14:54:50|95.42|95.37|95.47|95.42|95.47|95.42|95.41|95.37|17228
1646232900000|2022-03-02 14:55:00|95.49|95.44|95.53|95.5|95.53|95.5|95.49|95.44|25368
1646232910000|2022-03-02 14:55:10||95.47||95.48||95.5||95.47|11179
1646232920000|2022-03-02 14:55:20|95.52|95.47|95.43|95.37|95.53|95.48|95.41|95.37|21203
1646232930000|2022-03-02 14:55:30|95.41|95.36|95.25|95.14|95.42|95.36|95.18|95.14|16178
1646232940000|2022-03-02 14:55:40|95.2|95.15|95.43|95.35|95.48|95.38|95.2|95.15|3665
1646232950000|2022-03-02 14:55:50||95.34||95.34||95.34||95.34|2101
1646232960000|2022-03-02 14:56:00|95.42|95.3|95.33|95.22|95.42|95.34|95.33|95.2|22363
1646232970000|2022-03-02 14:56:10|95.31|95.21|95.31|95.22|95.31|95.22|95.31|95.21|591
1646232980000|2022-03-02 14:56:20|95.32|95.23|95.31|95.24|95.34|95.25|95.31|95.23|24805
1646233000000|2022-03-02 14:56:40|95.3|95.25|95.31|95.21|95.31|95.25|95.28|95.14|24686
1646233010000|2022-03-02 14:56:50|95.27|95.2|95.24|95.15|95.3|95.21|95.24|95.11|4730
1646233020000|2022-03-02 14:57:00|95.26|95.16|95.34|95.27|95.34|95.27|95.26|95.15|26238
1646233030000|2022-03-02 14:57:10|95.37|95.28|95.38|95.31|95.39|95.31|95.37|95.28|261
1646233040000|2022-03-02 14:57:20|95.36|95.29|95.36|95.29|95.36|95.29|95.36|95.29|6144
1646233050000|2022-03-02 14:57:30|95.35|95.28|95.29|95.19|95.35|95.28|95.29|95.16|37517
1646233070000|2022-03-02 14:57:50||95.21||95.21||95.21||95.21|0
1646233080000|2022-03-02 14:58:00|95.3|95.22|95.32|95.24|95.36|95.28|95.3|95.21|17052
1646233090000|2022-03-02 14:58:10|95.31|95.21|95.29|95.21|95.32|95.24|95.29|95.19|35980
1646233100000|2022-03-02 14:58:20|95.28|95.22|95.29|95.22|95.32|95.26|95.26|95.21|11006
1646233110000|2022-03-02 14:58:30|95.3||95.3||95.3||95.3||0
1646233120000|2022-03-02 14:58:40|||||||||34331
1646233130000|2022-03-02 14:58:50|95.29|95.21|95.35|95.25|95.36|95.25|95.28|95.21|18017
1646233140000|2022-03-02 14:59:00|95.36|95.26|95.35|95.29|95.38|95.29|95.35|95.26|4127
1646233150000|2022-03-02 14:59:10|95.34|95.28|95.31|95.27|95.34|95.28|95.31|95.27|22828
1646233170000|2022-03-02 14:59:30|95.27|95.26|95.27|95.23|95.31|95.26|95.25|95.23|16333
1646233180000|2022-03-02 14:59:40|95.31|95.25|95.31|95.26|95.31|95.26|95.31|95.23|2654
1646233190000|2022-03-02 14:59:50|95.3|95.25|95.34|95.3|95.34|95.3|95.3|95.25|73648
1646233200000|2022-03-02 15:00:00|95.32|95.29|95.32|95.25|95.32|95.3|95.32|95.25|58656
1646233210000|2022-03-02 15:00:10|95.3|95.23|95.29|95.21|95.3|95.23|95.29|95.2|3747
1646233220000|2022-03-02 15:00:20|95.34|95.2|95.49|95.42|95.55|95.49|95.29|95.2|288848
1646233230000|2022-03-02 15:00:30|95.52|95.44|95.55|95.49|95.55|95.5|95.52|95.44|50029
1646233240000|2022-03-02 15:00:40|95.54|95.51|95.68|95.6|95.7|95.6|95.54|95.49|23436
1646233250000|2022-03-02 15:00:50|95.7|95.61|95.76|95.68|95.81|95.69|95.7|95.61|1002
1646233260000|2022-03-02 15:01:00|95.81|95.7|95.88|95.82|95.95|95.83|95.8|95.68|50379
1646233270000|2022-03-02 15:01:10|95.87|95.83|95.88|95.82|95.88|95.83|95.85|95.78|34267
1646233280000|2022-03-02 15:01:20|95.86|95.78|95.83|95.78|95.88|95.78|95.82|95.75|30231
1646233290000|2022-03-02 15:01:30|95.81|95.75|95.74|95.69|95.82|95.75|95.73|95.64|18719
1646233300000|2022-03-02 15:01:40|95.75|95.66|95.72|95.68|95.75|95.68|95.68|95.64|33781
1646233310000|2022-03-02 15:01:50|95.74|95.64|95.81|95.75|95.81|95.76|95.73|95.64|13237
1646233320000|2022-03-02 15:02:00|95.8|95.76|95.79|95.75|95.8|95.76|95.79|95.75|10637
1646233330000|2022-03-02 15:02:10|95.8|95.8|95.77|95.7|95.81|95.8|95.77|95.7|50176
1646233340000|2022-03-02 15:02:20|95.78|95.73|95.92|95.85|95.94|95.88|95.77|95.73|30304
1646233350000|2022-03-02 15:02:30|95.93|95.87|95.93|95.89|95.99|95.9|95.93|95.87|9322
1646233360000|2022-03-02 15:02:40|95.94|95.9|96|95.97|96.05|95.97|95.93|95.89|3169
1646233370000|2022-03-02 15:02:50|||||||||26623
1646233380000|2022-03-02 15:03:00|95.99|95.94|95.99|95.94|95.99|95.95|95.96|95.89|16734
1646233390000|2022-03-02 15:03:10|95.97||95.99||95.99||95.97||7813
1646233400000|2022-03-02 15:03:20|96|95.96|96.05|95.97|96.1|96.01|95.98|95.94|52519
1646233410000|2022-03-02 15:03:30|96.04|95.96|95.92|95.85|96.04|95.97|95.89|95.78|44772
1646233420000|2022-03-02 15:03:40|95.93|95.82|95.94|95.89|96.02|95.93|95.9|95.8|18132
1646233430000|2022-03-02 15:03:50|95.93|95.86|95.92|95.88|95.93|95.88|95.92|95.86|15276
1646233440000|2022-03-02 15:04:00|95.91|95.86|95.84|95.81|95.91|95.87|95.84|95.81|19092
1646233450000|2022-03-02 15:04:10|95.85|95.76|95.79|95.73|95.86|95.81|95.79|95.73|16376
1646233460000|2022-03-02 15:04:20|95.78|95.74|95.85|95.8|95.85|95.8|95.77|95.74|5673
1646233470000|2022-03-02 15:04:30|95.84|95.75|95.94|95.81|95.95|95.85|95.82|95.74|8788
1646233480000|2022-03-02 15:04:40|95.95|95.86|96.04|95.98|96.08|95.99|95.94|95.83|1985
1646233490000|2022-03-02 15:04:50|96.03|95.96|96.03|95.97|96.06|96|95.96|95.92|17637
1646233500000|2022-03-02 15:05:00|96|95.98|95.93|95.88|96.1|96.03|95.9|95.8|52203
1646233510000|2022-03-02 15:05:10|95.97|95.89|95.95|95.9|96|95.9|95.93|95.89|9052
1646233520000|2022-03-02 15:05:20|95.94|95.89|95.9|95.86|95.94|95.89|95.9|95.86|7572
1646233530000|2022-03-02 15:05:30|95.89|95.82|95.88|95.84|95.89|95.85|95.86|95.78|17312
1646233540000|2022-03-02 15:05:40|95.87|95.86|95.84|95.79|95.87|95.86|95.84|95.78|12200
1646233550000|2022-03-02 15:05:50|95.83||95.83||95.83||95.82||4206
1646233560000|2022-03-02 15:06:00|95.84|95.81|95.84|95.79|95.85|95.81|95.83|95.78|44882
1646233570000|2022-03-02 15:06:10|95.83|95.78|95.67|95.62|95.83|95.79|95.66|95.6|42849
1646233580000|2022-03-02 15:06:20|95.68|95.63|95.66|95.63|95.68|95.64|95.66|95.62|2368
1646233590000|2022-03-02 15:06:30|95.65|95.59|95.6|95.53|95.65|95.59|95.56|95.5|7844
1646233600000|2022-03-02 15:06:40|95.59|95.54|95.5|95.45|95.59|95.54|95.48|95.39|5961
1646233610000|2022-03-02 15:06:50|95.49|95.41|95.43|95.35|95.49|95.41|95.41|95.3|3623
1646233620000|2022-03-02 15:07:00|95.42|95.37|95.36|95.29|95.42|95.37|95.36|95.24|3143
1646233630000|2022-03-02 15:07:10|95.35|95.26|95.28|95.22|95.35|95.26|95.28|95.18|4810
1646233640000|2022-03-02 15:07:20|95.27|95.21|95.23|95.17|95.27|95.21|95.22|95.14|21156
1646233650000|2022-03-02 15:07:30|95.22|95.14|95.42|95.33|95.45|95.35|95.22|95.14|78577
1646233660000|2022-03-02 15:07:40||95.32||95.36||95.36||95.32|2926
1646233670000|2022-03-02 15:07:50|95.49|95.37|95.52|95.43|95.57|95.44|95.49|95.37|6783
1646233680000|2022-03-02 15:08:00|95.53|95.44|95.53|95.45|95.61|95.49|95.53|95.43|26060
1646233690000|2022-03-02 15:08:10|95.55|95.46|95.49|95.44|95.62|95.53|95.49|95.43|43507
1646233700000|2022-03-02 15:08:20|95.51|95.45|95.53|95.45|95.53|95.48|95.49|95.44|5377
1646233710000|2022-03-02 15:08:30|95.58|95.49|95.6|95.53|95.72|95.65|95.51|95.44|75068
1646233730000|2022-03-02 15:08:50|95.63|95.54|95.74|95.65|95.76|95.68|95.57|95.54|57833
1646233740000|2022-03-02 15:09:00|95.71|95.66|95.71|95.65|95.75|95.67|95.71|95.65|3562
1646233750000|2022-03-02 15:09:10|95.74|95.66|95.72|95.67|95.79|95.7|95.72|95.66|22734
1646233760000|2022-03-02 15:09:20|95.71|95.66|95.65|95.59|95.71|95.66|95.62|95.59|54456
1646233770000|2022-03-02 15:09:30|95.66|95.62|95.79|95.75|95.83|95.75|95.65|95.6|19331
1646233780000|2022-03-02 15:09:40|95.8|95.76|95.83|95.76|95.88|95.77|95.8|95.76|34044
1646233790000|2022-03-02 15:09:50|95.87|95.77|95.87|95.82|95.89|95.82|95.83|95.76|862
1646233800000|2022-03-02 15:10:00|95.88|95.83|95.88|95.84|95.89|95.84|95.88|95.82|10016
1646233810000|2022-03-02 15:10:10|95.89|95.82|95.87|95.82|95.89|95.82|95.87|95.82|5236
1646233820000|2022-03-02 15:10:20|95.86|95.81|95.74|95.65|95.88|95.82|95.73|95.61|19045
1646233830000|2022-03-02 15:10:30|95.76|95.66|95.76|95.71|95.76|95.71|95.75|95.66|16599
1646233840000|2022-03-02 15:10:40|95.75|95.7|95.73|95.67|95.76|95.7|95.73|95.62|6239
1646233850000|2022-03-02 15:10:50|95.72|95.66|95.65|95.58|95.72|95.66|95.65|95.58|5252
1646233860000|2022-03-02 15:11:00|95.64|95.54|95.57|95.49|95.64|95.55|95.52|95.44|24212
1646233870000|2022-03-02 15:11:10|95.59|95.54|95.64|95.58|95.67|95.59|95.59|95.5|3865
1646233880000|2022-03-02 15:11:20|95.7|95.6|95.68|95.58|95.71|95.63|95.64|95.58|12247
1646233890000|2022-03-02 15:11:30|95.67|95.59|95.65|95.6|95.67|95.6|95.65|95.58|20
1646233900000|2022-03-02 15:11:40|||||||||4985
1646233910000|2022-03-02 15:11:50|95.64|95.58|95.72|95.62|95.74|95.64|95.59|95.53|34702
1646233920000|2022-03-02 15:12:00|95.75|95.66|95.74|95.67|95.76|95.69|95.72|95.62|0
1646233930000|2022-03-02 15:12:10|95.73|95.69|95.73|95.67|95.73|95.69|95.73|95.67|17
1646233940000|2022-03-02 15:12:20||95.68||95.68||95.68||95.68|2103
1646233950000|2022-03-02 15:12:30|95.74|95.69|95.77|95.7|95.81|95.73|95.74|95.69|7494
1646233970000|2022-03-02 15:12:50|95.78|95.72|95.79|95.73|95.81|95.75|95.78|95.7|6181
1646233980000|2022-03-02 15:13:00||95.74||95.73||95.75||95.73|1744
1646233990000|2022-03-02 15:13:10|95.81|95.76|95.8|95.73|95.84|95.76|95.78|95.73|3969
1646234000000|2022-03-02 15:13:20||95.74||95.74||95.74||95.74|16618
1646234010000|2022-03-02 15:13:30|95.79|95.73|95.66|95.6|95.81|95.73|95.66|95.56|56615
1646234020000|2022-03-02 15:13:40|95.68|95.61|95.67|95.6|95.69|95.61|95.63|95.6|4113
1646234030000|2022-03-02 15:13:50||95.61||95.61||95.61||95.61|1
1646234040000|2022-03-02 15:14:00|95.66|95.62|95.66|95.61|95.66|95.62|95.65|95.61|3171
1646234050000|2022-03-02 15:14:10|95.65|95.62|95.63|95.6|95.65|95.62|95.63|95.6|10386
1646234060000|2022-03-02 15:14:20|95.62|95.57|95.61|95.57|95.63|95.57|95.61|95.54|7163
1646234070000|2022-03-02 15:14:30|95.62|95.59|95.68|95.61|95.68|95.63|95.62|95.57|12740
1646234080000|2022-03-02 15:14:40|95.67|95.6|95.66|95.62|95.67|95.62|95.66|95.6|2000
1646234090000|2022-03-02 15:14:50|95.65|95.63|95.65|95.61|95.65|95.63|95.65|95.58|212
1646234100000|2022-03-02 15:15:00|95.64|95.58|95.53|95.46|95.64|95.58|95.53|95.45|15497
1646234110000|2022-03-02 15:15:10|95.52|95.47|95.47|95.39|95.53|95.47|95.46|95.36|9608
1646234120000|2022-03-02 15:15:20|95.48|95.45|95.58|95.49|95.58|95.49|95.48|95.4|26761
1646234130000|2022-03-02 15:15:30|95.59|95.5|95.75|95.64|95.75|95.66|95.59|95.5|10308
1646234140000|2022-03-02 15:15:40|95.77|95.68|95.75|95.68|95.79|95.72|95.75|95.67|3700
1646234150000|2022-03-02 15:15:50|95.74||95.73||95.75||95.73||650
1646234160000|2022-03-02 15:16:00|95.75|95.7|95.81|95.73|95.81|95.75|95.75|95.7|11081
1646234170000|2022-03-02 15:16:10|95.86|95.76|95.84|95.79|95.93|95.84|95.84|95.72|8757
1646234180000|2022-03-02 15:16:20|95.83|95.76|95.82|95.76|95.84|95.79|95.8|95.68|10164
1646234190000|2022-03-02 15:16:30|95.84|95.77|95.84|95.76|95.84|95.78|95.84|95.75|8764
1646234200000|2022-03-02 15:16:40|95.83|95.75|95.75|95.69|95.83|95.75|95.74|95.68|10972
1646234210000|2022-03-02 15:16:50|95.74|95.7|95.74|95.69|95.74|95.7|95.74|95.69|2000
1646234220000|2022-03-02 15:17:00|95.75|95.7|95.8|95.75|95.84|95.76|95.75|95.7|12211
1646234230000|2022-03-02 15:17:10|||||||||11000
1646234240000|2022-03-02 15:17:20|95.79|95.73|95.76|95.69|95.8|95.73|95.76|95.69|5635
1646234250000|2022-03-02 15:17:30|95.75|95.68|95.76|95.67|95.76|95.7|95.72|95.66|22806
1646234260000|2022-03-02 15:17:40|95.73||95.73||95.73||95.73||22004
1646234270000|2022-03-02 15:17:50|95.76|95.68|95.76|95.68|95.76|95.72|95.76|95.68|3595
1646234280000|2022-03-02 15:18:00|95.75|95.69|95.95|95.88|95.97|95.9|95.75|95.69|12195
1646234290000|2022-03-02 15:18:10|96|95.92|95.98|95.92|96|95.95|95.95|95.88|20954
1646234300000|2022-03-02 15:18:20|95.99|95.93|95.99|95.94|95.99|95.95|95.99|95.92|750
1646234310000|2022-03-02 15:18:30|95.98|95.92|95.99|95.95|95.99|95.95|95.98|95.92|4905
1646234320000|2022-03-02 15:18:40|96|95.96|96.1|96.07|96.11|96.07|96|95.96|109493
1646234330000|2022-03-02 15:18:50|96.08|96.08|96.11|96.02|96.16|96.08|96.08|96.02|11432
1646234340000|2022-03-02 15:19:00|96.16|96.07|96.16|96.07|96.16|96.11|96.16|96.07|13513
1646234350000|2022-03-02 15:19:10|96.15|96.11|96.01|95.94|96.15|96.11|95.99|95.88|26517
1646234360000|2022-03-02 15:19:20|96|95.93|96.05|95.95|96.05|95.99|96|95.9|26979
1646234370000|2022-03-02 15:19:30|96.03|95.94|95.99|95.94|96.03|95.94|95.99|95.94|4123
1646234380000|2022-03-02 15:19:40|96|95.95|96.02|95.97|96.02|95.98|96|95.95|3864
1646234390000|2022-03-02 15:19:50|96.03|95.98|96.03|95.97|96.05|95.98|96.02|95.97|4618
1646234400000|2022-03-02 15:20:00|96.02|95.95|95.95|95.88|96.02|95.95|95.93|95.88|7175
1646234410000|2022-03-02 15:20:10|95.96|95.92|96.08|95.99|96.09|96.06|95.96|95.92|13497
1646234420000|2022-03-02 15:20:20|96.07|96|95.93|95.84|96.07|96.01|95.89|95.78|9428
1646234430000|2022-03-02 15:20:30||95.83||95.88||95.88||95.83|4081
1646234440000|2022-03-02 15:20:40|||||||||1341
1646234450000|2022-03-02 15:20:50|95.92||95.93||95.93||95.92||2224
1646234460000|2022-03-02 15:21:00||95.89||95.88||95.89||95.88|0
1646234470000|2022-03-02 15:21:10|95.97|95.9|96.05|95.99|96.09|95.99|95.97|95.9|3019
1646234480000|2022-03-02 15:21:20|96.06|96|96.05|95.99|96.06|96|96.05|95.99|3300
1646234490000|2022-03-02 15:21:30|96.06|96|96.04|96|96.12|96.02|96.03|95.99|46611
1646234500000|2022-03-02 15:21:40|96.09|96.01|96.04|95.93|96.1|96.01|95.99|95.88|9848
1646234510000|2022-03-02 15:21:50|96.01||95.99||96.01||95.99||2
1646234520000|2022-03-02 15:22:00|95.97||95.99||95.99||95.97||5460
1646234530000|2022-03-02 15:22:10|95.96|95.91|95.96|95.9|95.97|95.92|95.94|95.88|12838
1646234540000|2022-03-02 15:22:20|95.99|95.88|96.09|96.01|96.15|96.04|95.99|95.88|7067
1646234550000|2022-03-02 15:22:30|96.12|96.03|96.11|96.01|96.13|96.04|96.11|96|5046
1646234560000|2022-03-02 15:22:40|||||||||5151
1646234570000|2022-03-02 15:22:50|96.1|96.04|96.1|96.02|96.1|96.04|96.1|96.01|916
1646234580000|2022-03-02 15:23:00|96.11|96.03|96.07|96|96.11|96.04|96.03|96|40914
1646234590000|2022-03-02 15:23:10|96.08|96.01|96.07|96.02|96.09|96.02|96.07|96|7225
1646234600000|2022-03-02 15:23:20|96.06|96|96.03|95.95|96.06|96|96.01|95.94|16749
1646234610000|2022-03-02 15:23:30|96.04|95.97|96.18|96.09|96.23|96.12|96.03|95.97|22179
1646234620000|2022-03-02 15:23:40|96.17|96.07|96.11|96.01|96.17|96.07|96.09|96|4309
1646234630000|2022-03-02 15:23:50|96.1|96|96.08|96|96.1|96.01|96.08|95.98|0
1646234640000|2022-03-02 15:24:00|96.09|96.01|96.03|95.96|96.09|96.01|96|95.9|12520
1646234650000|2022-03-02 15:24:10|96.04|95.97|96.08|96.01|96.13|96.03|96.04|95.97|2194
1646234660000|2022-03-02 15:24:20||96.02||96.01||96.02||96.01|0
1646234670000|2022-03-02 15:24:30||96.02||96.02||96.03||96.01|3400
1646234680000|2022-03-02 15:24:40|96.12|96.04|96.16|96.08|96.19|96.09|96.08|96.04|4893
1646234690000|2022-03-02 15:24:50|96.15|96.1|96.11|96.01|96.15|96.1|96.11|96|12953
1646234700000|2022-03-02 15:25:00|96.1|96|96.19|96.08|96.21|96.1|96.09|96|12528
1646234710000|2022-03-02 15:25:10|96.13|96.06|96.08|96.01|96.13|96.06|96.03|95.92|65083
1646234720000|2022-03-02 15:25:20|96.12|96.02|96.11|96.01|96.17|96.07|96.11|96.01|7360
1646234730000|2022-03-02 15:25:30|||||||||8200
1646234750000|2022-03-02 15:25:50|96.1|96.02|96|95.92|96.11|96.03|95.98|95.92|59110
1646234760000|2022-03-02 15:26:00|95.99|95.88|95.9|95.83|95.99|95.91|95.86|95.76|7704
1646234770000|2022-03-02 15:26:10|||||||||2465
1646234780000|2022-03-02 15:26:20|95.89|95.82|95.72|95.64|95.9|95.82|95.71|95.62|27567
1646234790000|2022-03-02 15:26:30|95.71|95.65|95.67|95.62|95.72|95.65|95.67|95.62|2100
1646234810000|2022-03-02 15:26:50|95.66|95.58|95.58|95.49|95.66|95.58|95.58|95.46|5259
1646234820000|2022-03-02 15:27:00|95.57|95.52|95.46|95.38|95.58|95.53|95.46|95.32|11703
1646234830000|2022-03-02 15:27:10|95.47|95.39|95.53|95.48|95.56|95.48|95.47|95.39|36466
1646234840000|2022-03-02 15:27:20|95.59|95.49|95.54|95.49|95.59|95.49|95.54|95.48|1046
1646234850000|2022-03-02 15:27:30|95.58|95.5|95.58|95.49|95.58|95.5|95.58|95.49|230
1646234860000|2022-03-02 15:27:40||95.51||95.52||95.52||95.51|0
1646234880000|2022-03-02 15:28:00|95.6|95.53|95.97|95.93|95.97|95.93|95.58|95.52|16115
1646234890000|2022-03-02 15:28:10|96.01|95.92|95.97|95.87|96.09|95.97|95.85|95.76|65302
1646234900000|2022-03-02 15:28:20|95.96|95.86|95.8|95.74|95.96|95.87|95.74|95.61|22050
1646234910000|2022-03-02 15:28:30|95.84|95.75|95.96|95.85|95.97|95.9|95.84|95.75|7745
1646234920000|2022-03-02 15:28:40|95.95|95.81|95.96|95.86|95.97|95.86|95.86|95.78|9393
1646234930000|2022-03-02 15:28:50|95.95|95.82|95.94|95.85|95.95|95.85|95.91|95.82|1865
1646234940000|2022-03-02 15:29:00|95.93|95.84|95.85|95.77|95.93|95.84|95.81|95.7|55217
1646234950000|2022-03-02 15:29:10|95.86|95.8|95.84|95.77|95.96|95.83|95.82|95.77|3413
1646234960000|2022-03-02 15:29:20|95.86|95.78|96.03|95.93|96.03|95.94|95.85|95.77|14491
1646234970000|2022-03-02 15:29:30|96.06|95.96|96|95.93|96.15|96.02|96|95.93|16150
1646234980000|2022-03-02 15:29:40|95.99|95.88|95.94|95.84|95.99|95.93|95.9|95.84|9684
1646234990000|2022-03-02 15:29:50|95.95|95.88|95.81|95.77|95.95|95.88|95.81|95.77|19317
1646235000000|2022-03-02 15:30:00|95.8|95.79|95.94|95.82|95.95|95.85|95.8|95.77|1620
1646235010000|2022-03-02 15:30:10|95.95|95.83|96|95.92|96|95.94|95.94|95.83|6289
1646235020000|2022-03-02 15:30:20|95.99|95.94|95.96|95.9|96|95.95|95.94|95.85|11135
1646235030000|2022-03-02 15:30:30|95.95|95.91|95.89|95.82|95.95|95.91|95.86|95.81|3189
1646235040000|2022-03-02 15:30:40|95.88|95.85|95.81|95.74|95.89|95.85|95.81|95.69|28351
1646235050000|2022-03-02 15:30:50|95.82|95.75|95.72|95.59|95.83|95.75|95.7|95.57|7946
1646235060000|2022-03-02 15:31:00|95.74|95.61|95.72|95.66|95.74|95.68|95.7|95.61|2798
1646235070000|2022-03-02 15:31:10|95.71||95.71||95.71||95.71||5
1646235080000|2022-03-02 15:31:20|95.69|95.64|95.57|95.49|95.71|95.64|95.55|95.48|13595
1646235100000|2022-03-02 15:31:40|95.59|95.5|95.6|95.59|95.6|95.59|95.57|95.5|7225
1646235110000|2022-03-02 15:31:50|95.66|95.57|95.71|95.63|95.77|95.66|95.66|95.57|2467
1646235120000|2022-03-02 15:32:00|95.7|95.64|95.69|95.64|95.7|95.64|95.69|95.63|0
1646235130000|2022-03-02 15:32:10|95.68|95.63|95.69|95.63|95.69|95.64|95.68|95.63|8181
1646235140000|2022-03-02 15:32:20|95.68|95.6|95.65|95.6|95.68|95.61|95.65|95.6|3442
1646235150000|2022-03-02 15:32:30|95.67|95.62|95.65|95.6|95.67|95.62|95.65|95.6|821
1646235160000|2022-03-02 15:32:40|||||||||5530
1646235170000|2022-03-02 15:32:50|95.67|95.62|95.75|95.66|95.75|95.67|95.67|95.6|909
1646235180000|2022-03-02 15:33:00|95.78|95.69|95.79|95.71|95.79|95.71|95.78|95.66|0
1646235190000|2022-03-02 15:33:10|95.78|95.7|95.73|95.7|95.79|95.71|95.73|95.67|8966
1646235210000|2022-03-02 15:33:30|95.78|95.72|95.85|95.74|95.85|95.8|95.78|95.7|18008
1646235220000|2022-03-02 15:33:40|95.87|95.77|95.97|95.89|95.97|95.89|95.87|95.77|0
1646235230000|2022-03-02 15:33:50|95.96|95.9|96|95.93|96|95.96|95.9|95.82|16276
1646235240000|2022-03-02 15:34:00|95.99|95.96|96|95.93|96|95.96|95.99|95.93|12219
1646235250000|2022-03-02 15:34:10|96.03|95.96|96.08|96|96.1|96.03|96.03|95.93|9529
1646235260000|2022-03-02 15:34:20|96.07|95.99|96.05|96.01|96.07|96.03|96.05|95.98|16030
1646235270000|2022-03-02 15:34:30|96.04|96|96.02|95.97|96.06|96|96|95.97|18077
1646235280000|2022-03-02 15:34:40|96.03|95.98|96.02|95.97|96.06|95.98|96.02|95.97|2072
1646235290000|2022-03-02 15:34:50|96|95.96|96.02|95.93|96.02|95.96|95.97|95.88|8598
1646235300000|2022-03-02 15:35:00|96.01|95.97|96.01|95.93|96.02|95.98|96.01|95.93|17700
1646235310000|2022-03-02 15:35:10|96.02|95.96|96.07|95.96|96.07|96.01|96.02|95.93|6298
1646235320000|2022-03-02 15:35:20|96.01|96|96.06|95.96|96.07|96|96.01|95.96|2057
1646235330000|2022-03-02 15:35:30|96.08|95.99|96.09|96.01|96.1|96.03|96.07|95.99|609
1646235340000|2022-03-02 15:35:40|96.04|96.02|96.02|95.96|96.04|96.02|96.02|95.96|4155
1646235350000|2022-03-02 15:35:50|96.07|95.98|96.01|95.96|96.08|95.98|96.01|95.96|4320
1646235360000|2022-03-02 15:36:00||95.97||95.96||95.97||95.96|1461
1646235370000|2022-03-02 15:36:10|96|95.92|95.9|95.81|96.01|95.92|95.88|95.81|4998
1646235380000|2022-03-02 15:36:20|95.92|95.86|95.99|95.89|96.01|95.9|95.89|95.86|8062
1646235390000|2022-03-02 15:36:30|95.94|95.9|95.98|95.9|95.99|95.9|95.94|95.9|5854
1646235400000|2022-03-02 15:36:40|96.01|95.91|96.01|95.95|96.06|95.95|96.01|95.91|1324
1646235410000|2022-03-02 15:36:50|96.04|95.96|96.17|96.12|96.2|96.12|96.04|95.96|54452
1646235420000|2022-03-02 15:37:00|96.2|96.13|96.23|96.16|96.25|96.2|96.19|96.12|84577
1646235430000|2022-03-02 15:37:10|96.24|96.17|96.28|96.21|96.33|96.21|96.24|96.16|16182
1646235440000|2022-03-02 15:37:20|96.32|96.23|96.42|96.32|96.42|96.34|96.28|96.23|22004
1646235450000|2022-03-02 15:37:30|96.41|96.29|96.35|96.25|96.42|96.32|96.34|96.22|15902
1646235460000|2022-03-02 15:37:40||96.26||96.25||96.28||96.25|7880
1646235470000|2022-03-02 15:37:50||96.28||96.28||96.28||96.28|0
1646235480000|2022-03-02 15:38:00|96.37|96.29|96.41|96.32|96.47|96.37|96.35|96.29|10853
1646235490000|2022-03-02 15:38:10|96.42|96.37|96.43|96.37|96.51|96.4|96.4|96.31|11987
1646235500000|2022-03-02 15:38:20|96.46|96.38|96.4|96.33|96.49|96.39|96.4|96.32|12857
1646235510000|2022-03-02 15:38:30|96.43|96.37|96.52|96.4|96.54|96.44|96.43|96.32|5274
1646235520000|2022-03-02 15:38:40|96.55|96.45|96.53|96.44|96.58|96.48|96.52|96.41|17380
1646235530000|2022-03-02 15:38:50|96.52|96.48|96.59|96.52|96.63|96.53|96.51|96.44|26989
1646235540000|2022-03-02 15:39:00|96.56|96.48|96.53|96.46|96.57|96.5|96.53|96.45|5765
1646235550000|2022-03-02 15:39:10|96.55|96.47|96.57|96.48|96.61|96.5|96.55|96.46|1350
1646235560000|2022-03-02 15:39:20||96.49||96.5||96.5||96.49|7303
1646235570000|2022-03-02 15:39:30|96.56|96.49|96.57|96.51|96.57|96.51|96.55|96.49|5178
1646235580000|2022-03-02 15:39:40|96.55|96.52|96.5|96.41|96.57|96.52|96.43|96.34|94275
1646235590000|2022-03-02 15:39:50|96.51|96.43|96.55|96.44|96.56|96.45|96.48|96.41|8677
1646235600000|2022-03-02 15:40:00|96.54|96.46|96.58|96.52|96.58|96.53|96.54|96.46|106699
1646235610000|2022-03-02 15:40:10|96.57|96.53|96.58|96.53|96.58|96.53|96.57|96.52|25
1646235620000|2022-03-02 15:40:20|96.61|96.54|96.62|96.57|96.62|96.57|96.61|96.53|2921
1646235630000|2022-03-02 15:40:30|96.6|96.53|96.55|96.49|96.6|96.56|96.53|96.48|17153
1646235640000|2022-03-02 15:40:40|96.57|96.48|96.48|96.44|96.58|96.48|96.45|96.41|21605
1646235650000|2022-03-02 15:40:50|96.47|96.41|96.48|96.44|96.48|96.44|96.44|96.41|2350
1646235660000|2022-03-02 15:41:00|96.49|96.45|96.5|96.47|96.55|96.47|96.49|96.44|2503
1646235670000|2022-03-02 15:41:10|96.55|96.48|96.59|96.5|96.61|96.5|96.52|96.47|4631
1646235680000|2022-03-02 15:41:20|96.58|96.51|96.61|96.52|96.65|96.57|96.57|96.5|27722
1646235690000|2022-03-02 15:41:30|96.6|96.55|96.6|96.55|96.6|96.55|96.6|96.55|0
1646235700000|2022-03-02 15:41:40|96.59|96.56|96.62|96.55|96.65|96.58|96.59|96.55|3239
1646235710000|2022-03-02 15:41:50|96.61|96.56|96.61|96.56|96.61|96.56|96.61|96.56|5000
1646235720000|2022-03-02 15:42:00|96.62|96.57|96.61|96.55|96.62|96.57|96.61|96.55|9257
1646235730000|2022-03-02 15:42:10|96.59||96.61||96.62||96.59||389
1646235740000|2022-03-02 15:42:20|96.62|96.56|96.62|96.59|96.62|96.6|96.6|96.56|18327
1646235750000|2022-03-02 15:42:30|96.65|96.62|96.71|96.61|96.71|96.63|96.63|96.59|9611
1646235760000|2022-03-02 15:42:40|96.7|96.62|96.77|96.7|96.81|96.71|96.63|96.61|8480
1646235770000|2022-03-02 15:42:50|||||||||16411
1646235780000|2022-03-02 15:43:00|96.8|96.71|96.8|96.74|96.8|96.74|96.77|96.71|7226
1646235790000|2022-03-02 15:43:10|96.83|96.75|96.86|96.8|96.92|96.8|96.82|96.74|2000
1646235800000|2022-03-02 15:43:20|96.9|96.81|96.93|96.88|97|96.89|96.9|96.81|15123
1646235820000|2022-03-02 15:43:40|96.96|96.87|97.1|97|97.11|97.03|96.96|96.87|42217
1646235830000|2022-03-02 15:43:50|97.15|97.01|97.19|97.12|97.21|97.12|97.13|97|8499
1646235840000|2022-03-02 15:44:00|97.18|97.13|97.19|97.14|97.19|97.14|97.18|97.13|2305
1646235850000|2022-03-02 15:44:10|97.18|97.13|97.19|97.16|97.24|97.16|97.14|97.1|32042
1646235860000|2022-03-02 15:44:20|97.26|97.17|97.22|97.17|97.3|97.18|97.22|97.15|17098
1646235870000|2022-03-02 15:44:30|97.21|97.15|97.2|97.15|97.21|97.15|97.19|97.14|6922
1646235880000|2022-03-02 15:44:40|97.18|97.11|97.08|97.01|97.18|97.11|97.06|96.98|12603
1646235890000|2022-03-02 15:44:50|97.05|97.03|97.08|97.01|97.08|97.03|97.05|97.01|1116
1646235900000|2022-03-02 15:45:00|97.16|97.03|97.04|97.01|97.16|97.05|97.04|97.01|14692
1646235910000|2022-03-02 15:45:10|97.06|97.02|97.06|97.01|97.06|97.02|97.04|97.01|2413
1646235920000|2022-03-02 15:45:20|97.07|97.03|97.1|97.02|97.1|97.05|97.07|97.01|27043
1646235930000|2022-03-02 15:45:30||97.05||97.05||97.05||97.05|546
1646235940000|2022-03-02 15:45:40|||||||||4015
1646235950000|2022-03-02 15:45:50|||||||||2000
1646235960000|2022-03-02 15:46:00|97.08|97.02|97.14|97.05|97.19|97.05|97.04|96.94|20514
1646235970000|2022-03-02 15:46:10|97.15|97.06|97.1|97.02|97.22|97.09|97.1|97.02|11050
1646235980000|2022-03-02 15:46:20|97.09||97.07||97.09||97.07||700
1646235990000|2022-03-02 15:46:30|97.06|97|97|96.95|97.06|97|96.96|96.92|25904
1646236000000|2022-03-02 15:46:40|96.99|96.92|96.99|96.92|96.99|96.92|96.99|96.92|2858
1646236010000|2022-03-02 15:46:50|97|96.93|97|96.94|97|96.94|97|96.93|2
1646236020000|2022-03-02 15:47:00|97.04|96.96|97.04|96.93|97.05|97|97.01|96.93|16597
1646236030000|2022-03-02 15:47:10|97.03|96.98|97.05|96.98|97.05|96.99|97.03|96.94|3938
1646236040000|2022-03-02 15:47:20|97.08|96.99|97.05|96.98|97.08|97|97.05|96.98|5778
1646236050000|2022-03-02 15:47:30|97.04|96.99|97.15|97.09|97.17|97.1|97.03|96.98|8615
1646236060000|2022-03-02 15:47:40|97.16|97.1|97.17|97.1|97.25|97.13|97.14|97.1|29673
1646236070000|2022-03-02 15:47:50|97.16|97.11|97.23|97.15|97.23|97.16|97.16|97.1|41815
1646236080000|2022-03-02 15:48:00||97.17||97.19||97.19||97.17|12718
1646236090000|2022-03-02 15:48:10|97.28|97.2|97.25|97.2|97.31|97.2|97.23|97.2|93229
1646236100000|2022-03-02 15:48:20|97.29|97.22|97.28|97.22|97.31|97.27|97.28|97.22|10246
1646236110000|2022-03-02 15:48:30|97.27|97.2|97.26|97.2|97.27|97.21|97.23|97.17|38219
1646236120000|2022-03-02 15:48:40|97.27|97.22|97.4|97.29|97.47|97.37|97.27|97.22|83310
1646236130000|2022-03-02 15:48:50|97.39|97.3|97.42|97.35|97.45|97.36|97.39|97.3|3284
1646236140000|2022-03-02 15:49:00|97.41||97.4||97.41||97.4||2440
1646236150000|2022-03-02 15:49:10|97.41|97.36|97.43|97.36|97.43|97.36|97.41|97.35|17698
1646236160000|2022-03-02 15:49:20|97.38|97.37|97.42|97.37|97.5|97.42|97.38|97.37|108338
1646236170000|2022-03-02 15:49:30|97.44|97.35|97.39|97.37|97.49|97.38|97.39|97.32|20217
1646236180000|2022-03-02 15:49:40|97.38|97.36|97.36|97.32|97.44|97.37|97.34|97.29|15748
1646236190000|2022-03-02 15:49:50|97.34|97.29|97.1|97.02|97.41|97.32|97.05|96.98|44861
1646236200000|2022-03-02 15:50:00|97.12|97.07|97.16|97.1|97.18|97.12|97.12|97.07|51017
1646236210000|2022-03-02 15:50:10|97.17|97.12|97.17|97.12|97.17|97.12|97.17|97.1|12483
1646236230000|2022-03-02 15:50:30|97.22|97.13|97.07|97.01|97.24|97.14|97.05|97.01|51069
1646236240000|2022-03-02 15:50:40|97.06|96.96|96.96|96.9|97.06|96.96|96.96|96.89|5142
1646236250000|2022-03-02 15:50:50|96.97|96.92|96.96|96.9|96.97|96.92|96.95|96.9|3746
1646236260000|2022-03-02 15:51:00|96.97|96.91|96.96|96.9|96.98|96.93|96.94|96.9|19516
1646236270000|2022-03-02 15:51:10|96.94||96.95||96.97||96.94||3101
1646236280000|2022-03-02 15:51:20|96.94|96.91|96.94|96.91|96.95|96.91|96.94|96.9|2425
1646236290000|2022-03-02 15:51:30|96.92|96.9|96.93|96.88|96.94|96.9|96.9|96.88|13109
1646236300000|2022-03-02 15:51:40|96.91|96.87|96.9|96.81|96.93|96.87|96.86|96.76|12712
1646236310000|2022-03-02 15:51:50|96.89|96.84|96.89|96.84|96.91|96.84|96.89|96.84|4
1646236320000|2022-03-02 15:52:00|96.91|96.9|96.88|96.83|96.94|96.92|96.88|96.83|23109
1646236330000|2022-03-02 15:52:10|96.9||96.87||96.9||96.87||20
1646236340000|2022-03-02 15:52:20|96.86|96.8|96.85|96.77|96.87|96.8|96.82|96.74|10316
1646236350000|2022-03-02 15:52:30|96.84|96.79|96.87|96.8|96.9|96.83|96.84|96.79|16371
1646236360000|2022-03-02 15:52:40|96.9|96.81|96.96|96.86|96.97|96.86|96.87|96.81|7604
1646236370000|2022-03-02 15:52:50|||||||||20259
1646236380000|2022-03-02 15:53:00|||||||||5000
1646236390000|2022-03-02 15:53:10|||||||||590
1646236410000|2022-03-02 15:53:30|96.99|96.87|96.98|96.92|97.03|96.92|96.98|96.87|3303
1646236420000|2022-03-02 15:53:40||96.93||96.94||96.94||96.93|4274
1646236430000|2022-03-02 15:53:50|97.01|96.95|97.03|97|97.08|97|97.01|96.95|8392
1646236440000|2022-03-02 15:54:00|97.02|96.98|96.84|96.8|97.02|96.98|96.84|96.8|45775
1646236450000|2022-03-02 15:54:10|96.83|96.81|96.83|96.81|96.83|96.81|96.83|96.81|5723
1646236460000|2022-03-02 15:54:20|96.82|96.8|96.8|96.73|96.82|96.8|96.75|96.65|21982
1646236470000|2022-03-02 15:54:30||96.74||96.74||96.74||96.74|0
1646236480000|2022-03-02 15:54:40|96.83|96.75|96.82|96.75|96.83|96.8|96.8|96.74|7481
1646236490000|2022-03-02 15:54:50|96.81|96.76|96.81|96.74|96.81|96.8|96.79|96.74|16884
1646236500000|2022-03-02 15:55:00|96.8|96.68|96.8|96.72|96.81|96.72|96.78|96.66|1538
1646236510000|2022-03-02 15:55:10|96.81|96.73|96.8|96.73|96.81|96.74|96.8|96.73|5137
1646236520000|2022-03-02 15:55:20|96.81|96.8|96.8|96.73|96.81|96.8|96.79|96.73|84298
1646236530000|2022-03-02 15:55:30|96.79|96.72|96.71|96.66|96.8|96.72|96.7|96.66|17566
1646236540000|2022-03-02 15:55:40|96.7|96.67|96.71|96.66|96.71|96.67|96.7|96.66|9510
1646236550000|2022-03-02 15:55:50||96.67||96.66||96.67||96.66|500
1646236560000|2022-03-02 15:56:00||96.67||96.66||96.67||96.66|1935
1646236570000|2022-03-02 15:56:10|96.7|96.65|96.6|96.53|96.7|96.65|96.59|96.52|9127
1646236580000|2022-03-02 15:56:20|96.57|96.54|96.55|96.5|96.6|96.55|96.55|96.5|26118
1646236590000|2022-03-02 15:56:30|96.54|96.46|96.47|96.43|96.54|96.46|96.46|96.42|14694
1646236600000|2022-03-02 15:56:40|96.48|96.44|96.71|96.6|96.71|96.63|96.48|96.44|23653
1646236610000|2022-03-02 15:56:50|96.68|96.61|96.64|96.57|96.68|96.61|96.58|96.53|101744
1646236620000|2022-03-02 15:57:00|96.55|96.58|96.59|96.52|96.64|96.58|96.55|96.5|90341
1646236630000|2022-03-02 15:57:10|96.58|96.51|96.52|96.42|96.58|96.51|96.44|96.35|27194
1646236640000|2022-03-02 15:57:20|96.54|96.43|96.6|96.49|96.6|96.51|96.54|96.43|3171
1646236650000|2022-03-02 15:57:30|96.64|96.53|96.77|96.7|96.78|96.7|96.64|96.5|342
1646236660000|2022-03-02 15:57:40|96.72|96.69|96.73|96.67|96.77|96.69|96.71|96.64|5323
1646236680000|2022-03-02 15:58:00|96.77|96.69|96.85|96.74|96.86|96.76|96.77|96.67|123141
1646236690000|2022-03-02 15:58:10|96.86|96.75|96.96|96.85|96.96|96.87|96.8|96.75|127191
1646236700000|2022-03-02 15:58:20|97|96.87|97.19|97.09|97.19|97.09|97|96.85|8578
1646236710000|2022-03-02 15:58:30|97.2|97.1|97.42|97.32|97.42|97.32|97.19|97.09|45914
1646236720000|2022-03-02 15:58:40|97.41|97.34|97.46|97.39|97.49|97.39|97.41|97.34|11256
1646236730000|2022-03-02 15:58:50|97.45|97.4|97.41|97.33|97.49|97.4|97.34|97.33|27286
1646236740000|2022-03-02 15:59:00|97.36|97.3|97.09|97.01|97.36|97.3|97.08|96.99|25287
1646236750000|2022-03-02 15:59:10|97.08||97.07||97.08||97.07||48
1646236760000|2022-03-02 15:59:20|97.08|97|97.03|96.95|97.08|97|97|96.88|10508
1646236770000|2022-03-02 15:59:30|97.02|96.91|96.98|96.95|97.02|96.95|96.98|96.86|4899
1646236780000|2022-03-02 15:59:40|96.99||96.99||96.99||96.99||832
1646236790000|2022-03-02 15:59:50|96.98|96.92|96.96|96.92|96.99|96.92|96.94|96.92|1264
1646236800000|2022-03-02 16:00:00|97.02|96.94|96.97|96.91|97.1|96.99|96.97|96.86|12084
1646236810000|2022-03-02 16:00:10|96.95|96.85|96.86|96.8|96.95|96.85|96.86|96.74|5115
1646236820000|2022-03-02 16:00:20|96.85|96.79|96.84|96.78|96.85|96.8|96.77|96.67|18921
1646236840000|2022-03-02 16:00:40|96.82|96.79|96.82|96.79|96.82|96.79|96.82|96.79|5416
1646236850000|2022-03-02 16:00:50|96.84|96.81|96.71|96.66|96.85|96.81|96.71|96.62|27310
1646236860000|2022-03-02 16:01:00|96.74|96.67|96.78|96.7|96.79|96.72|96.74|96.67|12156
1646236870000|2022-03-02 16:01:10|96.79|96.71|96.84|96.78|96.86|96.78|96.78|96.7|5201
1646236880000|2022-03-02 16:01:20|96.87|96.79|96.88|96.8|96.88|96.81|96.87|96.78|1001
1646236890000|2022-03-02 16:01:30|96.86|96.82|96.89|96.83|96.89|96.83|96.86|96.82|691
1646236900000|2022-03-02 16:01:40|96.85|96.84|96.81|96.76|96.85|96.85|96.74|96.7|97011
1646236910000|2022-03-02 16:01:50|96.83|96.77|97.04|96.94|97.04|96.95|96.8|96.77|34567
1646236920000|2022-03-02 16:02:00|97.05|96.97|97.01|96.94|97.07|96.99|96.98|96.9|20250
1646236930000|2022-03-02 16:02:10|97.02|96.95|97.02|96.98|97.02|96.98|97.02|96.94|1206
1646236940000|2022-03-02 16:02:20|97.05|96.96|97.49|97.44|97.5|97.44|97.05|96.96|56023
1646236950000|2022-03-02 16:02:30|97.5|97.46|97.5|97.43|97.68|97.6|97.5|97.4|49708
1646236960000|2022-03-02 16:02:40|97.49|97.45|97.36|97.25|97.49|97.45|97.26|97.19|32757
1646236970000|2022-03-02 16:02:50|97.42|97.29|97.52|97.47|97.58|97.5|97.42|97.25|18384
1646236980000|2022-03-02 16:03:00|97.54|97.48|97.56|97.5|97.6|97.54|97.5|97.43|4494
1646236990000|2022-03-02 16:03:10|97.55|97.51|97.65|97.56|97.71|97.62|97.55|97.48|8507
1646237000000|2022-03-02 16:03:20|97.66|97.57|97.63|97.57|97.73|97.63|97.63|97.52|23614
1646237010000|2022-03-02 16:03:30|97.62|97.55|97.51|97.44|97.62|97.55|97.5|97.4|39532
1646237020000|2022-03-02 16:03:40|97.54|97.45|97.64|97.58|97.64|97.58|97.52|97.44|23868
1646237030000|2022-03-02 16:03:50|97.69|97.59|97.68|97.59|97.85|97.74|97.68|97.58|65517
1646237040000|2022-03-02 16:04:00|97.69|97.6|97.73|97.63|97.82|97.69|97.66|97.59|24088
1646237050000|2022-03-02 16:04:10|97.78|97.65|97.78|97.74|97.83|97.74|97.75|97.65|9851
1646237060000|2022-03-02 16:04:20|97.77|97.73|97.73|97.66|97.77|97.73|97.73|97.65|7750
1646237070000|2022-03-02 16:04:30|97.74|97.62|97.69|97.65|97.76|97.7|97.67|97.59|23017
1646237080000|2022-03-02 16:04:40|97.73|97.66|97.7|97.66|97.73|97.66|97.7|97.66|28479
1646237090000|2022-03-02 16:04:50|97.72|97.67|97.79|97.7|97.81|97.71|97.72|97.66|2602
1646237100000|2022-03-02 16:05:00|97.83|97.71|97.64|97.58|97.83|97.75|97.64|97.57|35060
1646237110000|2022-03-02 16:05:10|97.66|97.53|97.39|97.32|97.66|97.53|97.37|97.27|44385
1646237120000|2022-03-02 16:05:20|97.38|97.34|97.41|97.36|97.49|97.4|97.38|97.32|19127
1646237130000|2022-03-02 16:05:30|97.42|97.38|97.44|97.36|97.49|97.42|97.4|97.35|27265
1646237140000|2022-03-02 16:05:40|97.45|97.38|97.48|97.42|97.48|97.43|97.45|97.36|12987
1646237150000|2022-03-02 16:05:50|97.53|97.44|97.53|97.46|97.53|97.46|97.53|97.44|32850
1646237160000|2022-03-02 16:06:00|97.55|97.47|97.59|97.52|97.59|97.54|97.52|97.44|36776
1646237170000|2022-03-02 16:06:10|97.58|97.54|97.67|97.6|97.69|97.61|97.58|97.52|21319
1646237180000|2022-03-02 16:06:20|97.72|97.62|97.73|97.64|97.79|97.72|97.71|97.6|542568
1646237190000|2022-03-02 16:06:30|97.72|97.66|97.72|97.66|97.72|97.66|97.72|97.66|113570
1646237200000|2022-03-02 16:06:40|97.73|97.67|97.72|97.66|97.73|97.67|97.72|97.66|2000
1646237210000|2022-03-02 16:06:50|97.71|97.65|97.7|97.64|97.72|97.66|97.68|97.64|16456
1646237220000|2022-03-02 16:07:00|97.71|97.66|97.76|97.67|97.79|97.68|97.71|97.66|5990
1646237230000|2022-03-02 16:07:10|97.79|97.69|97.87|97.81|97.94|97.81|97.76|97.69|12008
1646237240000|2022-03-02 16:07:20|97.92|97.82|97.92|97.87|97.97|97.88|97.88|97.81|11234
1646237250000|2022-03-02 16:07:30|97.96|97.88|97.92|97.88|97.96|97.88|97.91|97.88|3816
1646237260000|2022-03-02 16:07:40|97.94|97.89|97.88|97.81|97.95|97.89|97.83|97.81|53116
1646237270000|2022-03-02 16:07:50|97.87|97.82|97.84|97.81|97.88|97.82|97.84|97.81|4121
1646237280000|2022-03-02 16:08:00|97.87|97.8|97.79|97.7|97.87|97.8|97.78|97.67|27900
1646237290000|2022-03-02 16:08:10|97.8|97.71|97.91|97.83|97.91|97.84|97.78|97.7|19151
1646237300000|2022-03-02 16:08:20|97.92|97.85|98.01|97.94|98.03|97.94|97.92|97.85|5308
1646237310000|2022-03-02 16:08:30|98||98||98||98||30270
1646237320000|2022-03-02 16:08:40|98.02|97.95|98.08|98.01|98.09|98.01|98.02|97.95|19809
1646237330000|2022-03-02 16:08:50|98.13|98.02|97.96|97.91|98.15|98.04|97.95|97.85|51139
1646237340000|2022-03-02 16:09:00|97.95|97.86|97.93|97.85|97.95|97.86|97.93|97.83|667
1646237350000|2022-03-02 16:09:10|97.95|97.91|98.04|97.95|98.04|97.98|97.95|97.91|12421
1646237360000|2022-03-02 16:09:20|98.06|97.96|98.12|98.07|98.14|98.07|98.06|97.96|50
1646237370000|2022-03-02 16:09:30|98.13|98.08|98.15|98.11|98.2|98.12|98.13|98.08|18382
1646237380000|2022-03-02 16:09:40|98.13|98.09|98.06|98|98.13|98.11|98.05|97.97|11221
1646237390000|2022-03-02 16:09:50|98.05|97.98|98.08|98|98.08|98|98.04|97.98|25312
1646237400000|2022-03-02 16:10:00|98.06|98.02|98.06|98.02|98.06|98.02|98.06|98.02|20022
1646237410000|2022-03-02 16:10:10|98.04|97.98|97.85|97.78|98.04|98.01|97.85|97.78|19607
1646237420000|2022-03-02 16:10:20|97.86|97.79|97.92|97.84|97.92|97.85|97.86|97.79|10530
1646237430000|2022-03-02 16:10:30|97.9|97.85|97.88|97.84|97.9|97.85|97.88|97.84|72073
1646237440000|2022-03-02 16:10:40|97.89|97.86|98.1|98.02|98.11|98.02|97.88|97.84|78479
1646237450000|2022-03-02 16:10:50|98.11|98.01|98.07|98.01|98.11|98.01|98.07|98|10000
1646237460000|2022-03-02 16:11:00|98.08|98.02|98.09|98.02|98.09|98.02|98.08|97.99|1589
1646237470000|2022-03-02 16:11:10|98.1|98.03|98.04|97.96|98.11|98.04|98.04|97.95|100222
1646237480000|2022-03-02 16:11:20|98.05|97.97|98.06|98|98.06|98|98.05|97.96|11375
1646237490000|2022-03-02 16:11:30|98.04|98.01|98.08|98.01|98.08|98.01|98.04|98|518
1646237500000|2022-03-02 16:11:40|98.06||98.06||98.06||98.06||2524
1646237510000|2022-03-02 16:11:50|98.08|98.02|98.16|98.1|98.2|98.1|98.08|98.02|14232
1646237520000|2022-03-02 16:12:00|98.13|98.08|98.16|98.09|98.16|98.09|98.12|98.07|2455
1646237530000|2022-03-02 16:12:10|98.14|98.08|98.14|98.09|98.14|98.09|98.14|98.08|9091
1646237540000|2022-03-02 16:12:20|||||||||9136
1646237550000|2022-03-02 16:12:30|98.16|98.1|98.15|98.1|98.16|98.1|98.15|98.09|1060
1646237560000|2022-03-02 16:12:40|98.16|98.09|98.16|98.12|98.2|98.16|98.16|98.09|7420
1646237570000|2022-03-02 16:12:50|98.2|98.1|98.2|98.12|98.2|98.16|98.2|98.1|11482
1646237580000|2022-03-02 16:13:00|98.23|98.13|98.22|98.16|98.24|98.16|98.22|98.13|1092
1646237590000|2022-03-02 16:13:10||98.17||98.17||98.17||98.17|2560
1646237600000|2022-03-02 16:13:20|98.25|98.18|98.23|98.18|98.25|98.18|98.23|98.17|22268
1646237610000|2022-03-02 16:13:30|98.24|98.19|98.24|98.21|98.24|98.21|98.22|98.19|8545
1646237620000|2022-03-02 16:13:40|98.23|98.22|98.29|98.23|98.36|98.26|98.23|98.2|27700
1646237630000|2022-03-02 16:13:50|98.33|98.24|98.28|98.24|98.33|98.24|98.28|98.24|0
1646237640000|2022-03-02 16:14:00|98.3|98.25|98.37|98.3|98.38|98.3|98.3|98.25|30124
1646237650000|2022-03-02 16:14:10|98.35|98.31|98.39|98.31|98.41|98.32|98.33|98.25|23674
1646237660000|2022-03-02 16:14:20|98.41|98.33|98.45|98.38|98.48|98.39|98.37|98.33|21447
1646237670000|2022-03-02 16:14:30|98.46|98.39|98.51|98.43|98.52|98.43|98.46|98.39|35174
1646237680000|2022-03-02 16:14:40|98.53|98.44|98.51|98.46|98.53|98.47|98.51|98.44|2191
1646237690000|2022-03-02 16:14:50|98.53|98.47|98.51|98.46|98.56|98.48|98.49|98.46|6822
1646237700000|2022-03-02 16:15:00|98.5|98.47|98.44|98.36|98.51|98.48|98.38|98.31|111643
1646237710000|2022-03-02 16:15:10|98.46|98.37|98.48|98.42|98.5|98.42|98.46|98.36|15017
1646237720000|2022-03-02 16:15:20|98.49|98.38|98.44|98.35|98.49|98.38|98.44|98.35|12382
1646237740000|2022-03-02 16:15:40|98.45|98.36|98.45|98.38|98.46|98.39|98.43|98.36|9945
1646237750000|2022-03-02 16:15:50|98.42|98.36|98.44|98.38|98.45|98.38|98.41|98.36|7216
1646237760000|2022-03-02 16:16:00|98.43|98.39|98.46|98.39|98.47|98.39|98.42|98.39|6138
1646237770000|2022-03-02 16:16:10|98.44|98.38|98.52|98.44|98.53|98.44|98.43|98.38|27571
1646237780000|2022-03-02 16:16:20|98.54|98.45|98.53|98.47|98.58|98.47|98.53|98.45|14600
1646237790000|2022-03-02 16:16:30||98.48||98.48||98.49||98.47|676
1646237800000|2022-03-02 16:16:40|98.55|98.5|98.63|98.56|98.68|98.58|98.55|98.5|9565
1646237810000|2022-03-02 16:16:50|98.62|98.57|98.66|98.6|98.67|98.6|98.62|98.57|15036
1646237820000|2022-03-02 16:17:00|98.67|98.61|98.41|98.34|98.67|98.61|98.38|98.29|205046
1646237830000|2022-03-02 16:17:10|98.42|98.35|98.39|98.34|98.44|98.37|98.39|98.34|16765
1646237840000|2022-03-02 16:17:20|98.38|98.32|98.34|98.27|98.38|98.32|98.33|98.23|14913
1646237850000|2022-03-02 16:17:30|98.33||98.32||98.33||98.32||1982
1646237860000|2022-03-02 16:17:40|98.31|98.29|98.3|98.27|98.32|98.29|98.3|98.27|8465
1646237870000|2022-03-02 16:17:50|98.31|98.28|98.31|98.28|98.31|98.28|98.31|98.28|8668
1646237880000|2022-03-02 16:18:00|98.34|98.29|98.35|98.3|98.35|98.3|98.34|98.29|58034
1646237890000|2022-03-02 16:18:10|98.34|98.31|98.39|98.34|98.4|98.34|98.34|98.31|9656
1646237900000|2022-03-02 16:18:20|98.38|98.33|98.37|98.32|98.38|98.34|98.35|98.29|21123
1646237910000|2022-03-02 16:18:30|98.36||98.36||98.36||98.36||0
1646237920000|2022-03-02 16:18:40|98.37|98.34|98.37|98.32|98.39|98.37|98.37|98.32|4303
1646237930000|2022-03-02 16:18:50|98.36|98.31|98.3|98.27|98.37|98.31|98.28|98.22|41040
1646237940000|2022-03-02 16:19:00|98.29|98.26|98.28|98.23|98.3|98.28|98.25|98.17|28516
1646237950000|2022-03-02 16:19:10|98.27|98.2|98.36|98.29|98.36|98.29|98.21|98.16|34147
1646237960000|2022-03-02 16:19:20|98.35|98.3|98.32|98.26|98.36|98.3|98.29|98.24|41648
1646237970000|2022-03-02 16:19:30|98.31|98.27|98.25|98.17|98.32|98.27|98.24|98.16|205918
1646237980000|2022-03-02 16:19:40|98.24|98.16|98.23|98.16|98.25|98.16|98.22|98.16|14347
1646237990000|2022-03-02 16:19:50|98.25|98.18|98.19|98.13|98.25|98.18|98.13|98.05|7047
1646238000000|2022-03-02 16:20:00|98.18|98.11|98.16|98.08|98.18|98.11|98.13|98.07|19449
1646238010000|2022-03-02 16:20:10|98.15|98.07|98.13|98.07|98.17|98.15|98.12|98.04|100246
1646238020000|2022-03-02 16:20:20|98.12|98.04|98.1|98.04|98.12|98.07|98.1|98.04|10550
1646238030000|2022-03-02 16:20:30||98.05||98.05||98.05||98.05|1304
1646238040000|2022-03-02 16:20:40|98|98.04|98.09|98.02|98.1|98.04|98|97.95|91843
1646238050000|2022-03-02 16:20:50|98.07|98.03|98.02|97.98|98.07|98.03|98.02|97.97|11495
1646238060000|2022-03-02 16:21:00||97.97||97.97||97.97||97.97|0
1646238070000|2022-03-02 16:21:10|98.06|97.98|98.05|98|98.07|98|98.05|97.98|6778
1646238080000|2022-03-02 16:21:20|98.09|98.01|98.06|98|98.09|98.02|98.06|98|615
1646238090000|2022-03-02 16:21:30|98.05|97.98|97.96|97.92|98.06|98|97.96|97.88|36170
1646238100000|2022-03-02 16:21:40|97.95|97.9|98.03|97.93|98.03|97.94|97.93|97.88|21799
1646238110000|2022-03-02 16:21:50||97.94||97.94||97.94||97.94|0
1646238120000|2022-03-02 16:22:00|98.02|97.95|98.04|97.98|98.07|98.06|97.99|97.95|39759
1646238130000|2022-03-02 16:22:10|98.03|97.97|98.01|97.94|98.03|97.97|98.01|97.94|13701
1646238140000|2022-03-02 16:22:20|98|97.95|97.98|97.92|98|97.95|97.97|97.92|9361
1646238150000|2022-03-02 16:22:30|97.96|97.91|97.98|97.91|98|97.91|97.93|97.9|12043
1646238160000|2022-03-02 16:22:40|97.97|97.92|97.87|97.79|97.98|97.92|97.87|97.78|16175
1646238170000|2022-03-02 16:22:50|97.88|97.8|97.86|97.82|97.9|97.82|97.86|97.78|79926
1646238180000|2022-03-02 16:23:00|97.85|97.8|97.84|97.8|97.85|97.81|97.84|97.8|107253
1646238190000|2022-03-02 16:23:10|97.83|97.79|97.75|97.68|97.83|97.79|97.75|97.68|122566
1646238200000|2022-03-02 16:23:20|97.74|97.65|97.72|97.63|97.74|97.65|97.65|97.62|6070
1646238210000|2022-03-02 16:23:30|97.73|97.64|97.66|97.57|97.73|97.64|97.64|97.56|40154
1646238220000|2022-03-02 16:23:40|97.61|97.58|97.66|97.59|97.71|97.6|97.61|97.58|18369
1646238230000|2022-03-02 16:23:50|97.67|97.58|97.66|97.59|97.67|97.59|97.57|97.45|21971
1646238240000|2022-03-02 16:24:00|97.68|97.6|97.65|97.59|97.71|97.66|97.62|97.59|40538
1646238250000|2022-03-02 16:24:10|97.62|97.56|97.62|97.56|97.62|97.58|97.62|97.56|4045
1646238260000|2022-03-02 16:24:20|97.61||97.61||97.62||97.61||16123
1646238270000|2022-03-02 16:24:30|97.62|97.57|97.76|97.68|97.77|97.68|97.62|97.57|6098
1646238280000|2022-03-02 16:24:40|97.74|97.69|97.76|97.68|97.76|97.69|97.74|97.68|3951
1646238290000|2022-03-02 16:24:50|97.74|97.69|97.76|97.69|97.79|97.7|97.73|97.69|15295
1646238300000|2022-03-02 16:25:00|97.77|97.7|97.87|97.81|97.91|97.81|97.77|97.7|6636
1646238310000|2022-03-02 16:25:10|97.89|97.82|97.87|97.84|97.92|97.84|97.87|97.82|3254
1646238320000|2022-03-02 16:25:20|97.86|97.85|97.8|97.71|97.87|97.85|97.8|97.69|31254
1646238340000|2022-03-02 16:25:40|97.82|97.72|97.82|97.77|97.83|97.77|97.82|97.72|6079
1646238350000|2022-03-02 16:25:50|97.83|97.78|97.83|97.78|97.87|97.78|97.8|97.77|6617
1646238360000|2022-03-02 16:26:00|97.81||97.81||97.81||97.81||1015
1646238370000|2022-03-02 16:26:10|97.83|97.79|97.91|97.84|97.91|97.84|97.81|97.78|3218
1646238380000|2022-03-02 16:26:20|97.92|97.85|97.89|97.85|97.94|97.87|97.87|97.85|17470
1646238390000|2022-03-02 16:26:30|97.9|97.87|98|97.91|98.02|97.94|97.9|97.87|63413
1646238400000|2022-03-02 16:26:40|98.01|97.95|97.94|97.85|98.01|97.95|97.94|97.83|11337
1646238410000|2022-03-02 16:26:50|97.93|97.84|97.93|97.87|97.94|97.87|97.93|97.84|751
1646238420000|2022-03-02 16:27:00|97.92|97.83|97.87|97.77|97.92|97.85|97.87|97.76|7010
1646238430000|2022-03-02 16:27:10|97.86|97.78|97.88|97.8|97.91|97.84|97.84|97.78|20067
1646238440000|2022-03-02 16:27:20|97.89|97.82|97.9|97.86|97.91|97.86|97.87|97.8|7432
1646238450000|2022-03-02 16:27:30|97.91|97.87|97.92|97.88|97.97|97.89|97.91|97.87|9909
1646238460000|2022-03-02 16:27:40|97.91|97.84|97.89|97.8|97.91|97.84|97.89|97.79|2668
1646238470000|2022-03-02 16:27:50|97.92|97.85|97.92|97.87|97.92|97.87|97.92|97.85|6000
1646238480000|2022-03-02 16:28:00|97.97|97.88|97.93|97.89|97.99|97.9|97.93|97.87|6963
1646238490000|2022-03-02 16:28:10|97.99|97.9|98.07|97.97|98.15|98.06|97.99|97.9|14723
1646238500000|2022-03-02 16:28:20|98.02|97.98|98.05|97.97|98.07|97.98|98.01|97.97|35905
1646238510000|2022-03-02 16:28:30|97.99|97.94|98.06|97.96|98.06|97.96|97.99|97.94|23351
1646238520000|2022-03-02 16:28:40|98.03||98.03||98.03||98||25341
1646238530000|2022-03-02 16:28:50|98.02|97.95|98.03|97.97|98.03|97.97|97.99|97.95|11492
1646238540000|2022-03-02 16:29:00|98|97.95|97.92|97.87|98.03|97.95|97.91|97.79|68671
1646238550000|2022-03-02 16:29:10|97.91|97.86|97.87|97.84|97.91|97.86|97.87|97.79|40839
1646238560000|2022-03-02 16:29:20|97.86|97.78|97.82|97.74|97.89|97.8|97.81|97.71|51254
1646238570000|2022-03-02 16:29:30|97.85|97.78|97.82|97.78|97.87|97.78|97.82|97.78|13948
1646238580000|2022-03-02 16:29:40|97.8|97.74|97.79|97.72|97.8|97.75|97.79|97.72|84295
1646238590000|2022-03-02 16:29:50|97.77|97.74|97.79|97.71|97.82|97.74|97.74|97.63|28701
1646294400000|2022-03-03 08:00:00|99.59|99.01|99.09|98.83|99.59|99.1|99.07|98.49|619078
1646294410000|2022-03-03 08:00:10|99.08|98.82|98.73|98.5|99.08|98.82|98.68|98.4|19064
1646294420000|2022-03-03 08:00:20|98.72|98.42|98.37|98|98.72|98.42|98.37|98|24294
1646294430000|2022-03-03 08:00:30|98.36|98.02|97.57|96.92|98.36|98.04|97|96.79|74782
1646294440000|2022-03-03 08:00:40|97.55|96.91|97.67|97|98.14|97.62|97.27|96.79|73637
1646294450000|2022-03-03 08:00:50|97.66|97.01|97.7|97.15|97.74|97.23|97.47|96.96|32991
1646294460000|2022-03-03 08:01:00|97.61|97.16|97.66|97.11|97.7|97.16|97.36|97.1|9944
1646294470000|2022-03-03 08:01:10|97.52|97.1|97.29|96.79|97.57|97.1|97.19|96.79|59624
1646294480000|2022-03-03 08:01:20|97.25|96.67|96.95|96.36|97.25|96.71|96.91|96.32|74398
1646294490000|2022-03-03 08:01:30|96.94|96.35|96.68|96.32|96.94|96.35|96.64|96.32|2499
1646294500000|2022-03-03 08:01:40|96.67|96.01|96.62|96.04|96.67|96.05|96.58|96|16015
1646294510000|2022-03-03 08:01:50|96.64|96.05|96.62|96.03|96.65|96.06|96.62|96.03|919
1646294520000|2022-03-03 08:02:00|96.65|96.04|96.65|96.08|96.65|96.11|96.59|96.02|35205
1646294530000|2022-03-03 08:02:10|96.64|96.07|96.59|96.03|96.65|96.08|96.52|96|18527
1646294540000|2022-03-03 08:02:20|96.58|96.04|96.59|96.05|96.65|96.05|96.53|96.04|6988
1646294550000|2022-03-03 08:02:30|96.58|96.04|96.61|96.05|96.61|96.05|96.58|96.04|17955
1646294560000|2022-03-03 08:02:40|96.6||96.6||96.6||96.59||33490
1646294570000|2022-03-03 08:02:50|96.59|96.06|96.62|96.3|96.62|96.34|96.59|96.05|11393
1646294580000|2022-03-03 08:03:00|||||||||62949
1646294590000|2022-03-03 08:03:10|96.61|96.29|96.55|96.3|96.61|96.3|96.55|96.29|14969
1646294600000|2022-03-03 08:03:20|96.54|96.29|96.48|96.29|96.54|96.3|96.48|96.29|14249
1646294610000|2022-03-03 08:03:30|96.47|96.24|96.44|96.24|96.47|96.24|96.44|96.24|18769
1646294620000|2022-03-03 08:03:40|96.43|96.06|96.41|96.06|96.43|96.06|96.41|96.06|6215
1646294630000|2022-03-03 08:03:50|96.42|96.07|96.54|96.29|96.56|96.29|96.42|96.06|5637
1646294640000|2022-03-03 08:04:00|96.57|96.3|96.74|96.51|97.05|96.53|96.57|96.3|30173
1646294650000|2022-03-03 08:04:10|96.75|96.52|97.05|96.6|97.05|96.65|96.75|96.52|23179
1646294660000|2022-03-03 08:04:20|97.06|97|97.36|97.06|97.83|97.13|97.06|97|69361
1646294670000|2022-03-03 08:04:30|97.35|97.07|97.35|97.08|97.63|97.1|97.26|97.06|7257
1646294680000|2022-03-03 08:04:40|97.36|97.09|97.52|97.14|97.52|97.16|97.35|97.09|14741
1646294690000|2022-03-03 08:04:50|97.53|97.16|97.53|97.18|97.55|97.18|97.53|97.16|10622
1646294700000|2022-03-03 08:05:00|97.42|97.19|98.02|97.46|98.32|97.46|97.42|97.19|8195
1646294710000|2022-03-03 08:05:10|97.92|97.47|97.85|97.5|97.92|97.5|97.85|97.47|30468
1646294720000|2022-03-03 08:05:20|97.76|97.51|97.66|97.52|97.76|97.52|97.66|97.51|24514
1646294730000|2022-03-03 08:05:30|97.69|97.53|97.69|97.49|97.76|97.54|97.69|97.48|75353
1646294740000|2022-03-03 08:05:40|97.76|97.48|97.11|96.65|97.76|97.48|97.02|96.52|69344
1646294750000|2022-03-03 08:05:50|97.1|96.64|97.02|96.66|97.1|96.66|97|96.64|0
1646294760000|2022-03-03 08:06:00|97.01|96.67|97.15|96.89|97.41|96.97|96.95|96.64|11304
1646294770000|2022-03-03 08:06:10|97.14|97|97.64|97.17|97.85|97.22|97.14|97|17600
1646294780000|2022-03-03 08:06:20|97.63||97.46||97.63||97.46||0
1646294790000|2022-03-03 08:06:30|97.45|97.16|97.41|97.16|97.45|97.16|97.41|97.16|3848
1646294800000|2022-03-03 08:06:40|97.4|97.39|97.5|97.19|97.51|97.39|97.39|97.16|22247
1646294810000|2022-03-03 08:06:50|97.51|97.2|97.57|97.23|97.68|97.23|97.51|97.2|4569
1646294820000|2022-03-03 08:07:00|97.56||97.54||97.56||97.54||0
1646294830000|2022-03-03 08:07:10|97.56|97.24|97.58|97.38|97.58|97.38|97.55|97.17|3132
1646294840000|2022-03-03 08:07:20||97.33||97.33||97.33||97.33|2039
1646294850000|2022-03-03 08:07:30||97.32||97.35||97.35||97.32|5390
1646294860000|2022-03-03 08:07:40||97.33||97.32||97.33||97.32|15001
1646294880000|2022-03-03 08:08:00|97.56|97.29|97.28|97.06|97.56|97.29|97.28|97.05|17170
1646294890000|2022-03-03 08:08:10|97.27|97.07|97.27|97.07|97.27|97.07|97.26|97.07|4116
1646294900000|2022-03-03 08:08:20|97.31|97.1|97.46|97.22|97.49|97.22|97.31|97.1|30799
1646294910000|2022-03-03 08:08:30|97.48|97.24|97.48|97.28|97.48|97.28|97.46|97.24|0
1646294920000|2022-03-03 08:08:40|97.47||97.48||97.48||97.46||11019
1646294930000|2022-03-03 08:08:50|97.47|97.29|97.57|97.34|97.6|97.34|97.46|97.29|5680
1646294940000|2022-03-03 08:09:00|97.55|97.3|97.51|97.27|97.55|97.3|97.46|97.24|27004
1646294950000|2022-03-03 08:09:10|97.5|97.24|97.52|97.29|97.52|97.29|97.47|97.24|8192
1646294960000|2022-03-03 08:09:20||97.25||97.25||97.25||97.25|2016
1646294970000|2022-03-03 08:09:30|97.51|97.28|97.55|97.36|97.56|97.36|97.51|97.28|2813
1646294980000|2022-03-03 08:09:40|||||||||755
1646294990000|2022-03-03 08:09:50|97.6|97.31|97.58|97.35|97.6|97.4|97.58|97.31|2045
1646295000000|2022-03-03 08:10:00|97.6|97.36|97.59|97.36|97.6|97.36|97.59|97.36|610
1646295010000|2022-03-03 08:10:10|97.58|97.31|97.54|97.31|97.58|97.39|97.49|97.31|5962
1646295020000|2022-03-03 08:10:20|97.53||97.53||97.53||97.53||0
1646295030000|2022-03-03 08:10:30||97.36||97.33||97.36||97.31|5094
1646295040000|2022-03-03 08:10:40|97.51|97.31|97.58|97.35|97.6|97.35|97.51|97.31|6724
1646295050000|2022-03-03 08:10:50|97.57|97.5|97.54|97.35|97.57|97.5|97.54|97.35|12969
1646295060000|2022-03-03 08:11:00|97.55|97.31|97.59|97.41|97.63|97.48|97.52|97.31|46321
1646295070000|2022-03-03 08:11:10|||||||||2857
1646295080000|2022-03-03 08:11:20|97.63|97.45|97.62|97.44|97.63|97.5|97.62|97.4|3609
1646295090000|2022-03-03 08:11:30|97.61|97.4|97.59|97.4|97.61|97.4|97.59|97.4|9723
1646295100000|2022-03-03 08:11:40|97.58|97.39|97.49|97.35|97.58|97.39|97.49|97.34|6809
1646295110000|2022-03-03 08:11:50|97.47|97.34|97.21|97|97.51|97.5|97.11|96.93|99824
1646295120000|2022-03-03 08:12:00|97.2|96.91|97.11|96.97|97.2|97|97.04|96.88|13587
1646295130000|2022-03-03 08:12:10|97.1|96.88|97.15|97.04|97.17|97.04|97|96.88|104906
1646295140000|2022-03-03 08:12:20|97.14||97.14||97.16||97.14||8234
1646295150000|2022-03-03 08:12:30|97.13|97|97.01|96.95|97.15|97|97|96.79|13739
1646295160000|2022-03-03 08:12:40|97.02|96.96|97.21|97.03|97.21|97.1|97.02|96.96|23944
1646295170000|2022-03-03 08:12:50|||||||||6231
1646295180000|2022-03-03 08:13:00|97.2|97|97.25|97.11|97.26|97.11|97.18|97|8918
1646295190000|2022-03-03 08:13:10|97.26|97.12|97.36|97.19|97.36|97.19|97.26|97.12|4478
1646295210000|2022-03-03 08:13:30|97.31||97.31||97.31||97.31||2113
1646295220000|2022-03-03 08:13:40|97.36|97.2|97.52|97.35|97.53|97.36|97.36|97.2|3376
1646295230000|2022-03-03 08:13:50||97.38||97.38||97.42||97.35|31361
1646295240000|2022-03-03 08:14:00|97.61|97.41|97.69|97.56|97.76|97.56|97.61|97.41|33801
1646295250000|2022-03-03 08:14:10||97.54||97.54||97.56||97.54|5361
1646295260000|2022-03-03 08:14:20||97.56||97.56||97.56||97.56|0
1646295270000|2022-03-03 08:14:30|97.7|97.54|97.66|97.49|97.7|97.54|97.61|97.48|5872
1646295290000|2022-03-03 08:14:50|97.7|97.5|97.66|97.51|97.7|97.52|97.63|97.49|270
1646295300000|2022-03-03 08:15:00|97.65|97.5|97.6|97.5|97.65|97.51|97.59|97.42|19061
1646295310000|2022-03-03 08:15:10|97.67|97.51|97.7|97.6|97.7|97.6|97.67|97.51|2000
1646295320000|2022-03-03 08:15:20|97.73|97.61|97.91|97.78|97.93|97.8|97.73|97.61|5871
1646295330000|2022-03-03 08:15:30|97.92|97.84|98.23|98.04|98.49|98.08|97.92|97.84|4054
1646295340000|2022-03-03 08:15:40|98.22|98.03|98.26|98.08|98.3|98.1|98|97.76|40323
1646295350000|2022-03-03 08:15:50|98.33|98.07|98.22|98.05|98.33|98.07|98.1|98|6116
1646295360000|2022-03-03 08:16:00|98.21|98.06|98.21|98|98.21|98.12|98.21|98|29424
1646295370000|2022-03-03 08:16:10|98.2|97.91|98.16|97.94|98.2|97.99|98|97.78|14606
1646295380000|2022-03-03 08:16:20|98.06|97.89|97.94|97.76|98.06|97.89|97.94|97.76|10299
1646295390000|2022-03-03 08:16:30|97.93|97.77|97.92|97.77|97.93|97.77|97.92|97.77|10
1646295400000|2022-03-03 08:16:40|||||||||10373
1646295410000|2022-03-03 08:16:50|98|97.78|98.04|97.89|98.04|97.89|97.92|97.78|5220
1646295420000|2022-03-03 08:17:00|||||||||101788
1646295430000|2022-03-03 08:17:10|97.98|97.91|97.98|97.86|97.98|97.91|97.96|97.83|8170
1646295440000|2022-03-03 08:17:20|98|98|98.46|98.32|98.56|98.34|98|97.84|112598
1646295450000|2022-03-03 08:17:30|98.56|98.36|98.61|98.47|98.69|98.47|98.55|98.31|1204
1646295460000|2022-03-03 08:17:40|98.6|98.46|98.57|98.42|98.6|98.47|98.57|98.41|20006
1646295470000|2022-03-03 08:17:50|98.58|98.43|98.62|98.47|98.62|98.47|98.57|98.43|2111
1646295480000|2022-03-03 08:18:00|98.71||98.72||98.72||98.71||1143
1646295490000|2022-03-03 08:18:10|||||||||4593
1646295500000|2022-03-03 08:18:20|||||||||210
1646295520000|2022-03-03 08:18:40|98.73|98.48|99.19|99|99.33|99.12|98.73|98.48|44846
1646295530000|2022-03-03 08:18:50|99.17|98.94|99.13|98.94|99.17|98.94|99.13|98.94|61849
1646295540000|2022-03-03 08:19:00|99.12|98.93|98.71|98.52|99.12|99|98.67|98.5|97080
1646295550000|2022-03-03 08:19:10|98.74|98.5|98.74|98.54|98.74|98.57|98.66|98.5|2604
1646295560000|2022-03-03 08:19:20|98.83|98.55|98.63|98.5|98.95|98.75|98.61|98.5|33803
1646295570000|2022-03-03 08:19:30|98.64|98.51|98.64|98.5|98.69|98.58|98.62|98.5|11811
1646295580000|2022-03-03 08:19:40|98.61||98.64||98.64||98.6||2050
1646295590000|2022-03-03 08:19:50|98.62|98.51|98.62|98.5|98.62|98.51|98.62|98.5|8269
1646295600000|2022-03-03 08:20:00|98.65|98.51|98.87|98.63|98.87|98.64|98.65|98.51|13420
1646295610000|2022-03-03 08:20:10||98.64||98.65||98.65||98.64|16008
1646295620000|2022-03-03 08:20:20|98.85|98.66|98.86|98.74|98.88|98.76|98.85|98.65|1001
1646295630000|2022-03-03 08:20:30|98.85|98.73|98.85|98.65|98.85|98.73|98.85|98.65|24621
1646295650000|2022-03-03 08:20:50|98.84|98.61|98.71|98.44|98.84|98.65|98.71|98.43|57001
1646295660000|2022-03-03 08:21:00|98.7|98.41|98.55|98.28|98.7|98.43|98.55|98.23|0
1646295670000|2022-03-03 08:21:10|98.42|98.27|98.11|98.02|98.42|98.27|98.11|97.9|15477
1646295680000|2022-03-03 08:21:20|98.12|98.03|98.15|97.97|98.28|98.06|98.03|97.91|50169
1646295690000|2022-03-03 08:21:30||97.94||97.94||97.94||97.94|0
1646295700000|2022-03-03 08:21:40|98.16|98.18|98.37|98.23|98.41|98.31|98.16|97.94|95540
1646295710000|2022-03-03 08:21:50|98.36|98.22|98.31|98.13|98.36|98.22|98.31|98.12|18835
1646295720000|2022-03-03 08:22:00|98.32||98.35||98.37||98.32||1296
1646295740000|2022-03-03 08:22:20|98.34|98.14|98.34|98.15|98.34|98.15|98.34|98.14|2
1646295760000|2022-03-03 08:22:40|98.33|98.18|98.29|98.12|98.34|98.18|98.27|98.12|30218
1646295770000|2022-03-03 08:22:50|98.25|98.02|98.2|98.02|98.29|98.02|98.2|98.02|3512
1646295780000|2022-03-03 08:23:00|98.22|97.99|98.09|97.93|98.22|97.99|98.09|97.93|8166
1646295790000|2022-03-03 08:23:10|98.06|97.91|97.95|97.78|98.06|97.91|97.9|97.76|4240
1646295800000|2022-03-03 08:23:20|98.02|97.84|98.19|98.01|98.22|98.02|98.02|97.76|5565
1646295820000|2022-03-03 08:23:40|98.27|98.2|98.36|98.16|98.38|98.25|98.27|98.07|9194
1646295830000|2022-03-03 08:23:50|98.28|98.17|98.21|98.09|98.36|98.18|98.21|98.01|5458
1646295840000|2022-03-03 08:24:00|98.19|98.04|98.18|98.04|98.21|98.04|98.17|98.04|3060
1646295850000|2022-03-03 08:24:10||98.05||98.04||98.08||98.04|5022
1646295890000|2022-03-03 08:24:50|98.14|98.06|98.21|98.04|98.21|98.07|98.14|98.04|33101
1646295900000|2022-03-03 08:25:00|98.26|98.22|98.25|98.07|98.27|98.22|98.19|98.04|17000
1646295920000|2022-03-03 08:25:20||98.08||98.07||98.09||98.07|2
1646295930000|2022-03-03 08:25:30||98.09||98.07||98.1||98.07|2106
1646295950000|2022-03-03 08:25:50|98.24|98.11|98.21|98.03|98.24|98.11|98.21|98.03|6498
1646295960000|2022-03-03 08:26:00|98.2|97.98|97.93|97.76|98.2|97.98|97.93|97.76|19243
1646295990000|2022-03-03 08:26:30|||||||||6074
1646296000000|2022-03-03 08:26:40|97.94|97.77|98.08|97.94|98.21|97.99|97.93|97.77|22810
1646296010000|2022-03-03 08:26:50|98.06|97.95|98.09|97.96|98.09|97.97|98.04|97.94|1603
1646296020000|2022-03-03 08:27:00||97.97||97.94||98||97.94|434
1646296030000|2022-03-03 08:27:10||97.96||97.94||97.98||97.94|1000
1646296040000|2022-03-03 08:27:20|98.1|97.96|98.26|98.12|98.26|98.25|98.1|97.96|28882
1646296050000|2022-03-03 08:27:30|98.25|98.13|98.25|98.12|98.25|98.15|98.23|98.12|2547
1646296060000|2022-03-03 08:27:40|98.26|98.13|98.49|98.33|98.5|98.37|98.26|98.12|18011
1646296070000|2022-03-03 08:27:50|98.48|98.34|98.66|98.48|98.68|98.54|98.48|98.33|10484
1646296080000|2022-03-03 08:28:00|98.71|98.49|98.71|98.49|98.71|98.62|98.7|98.48|6020
1646296090000|2022-03-03 08:28:10||98.6||98.61||98.62||98.6|0
1646296100000|2022-03-03 08:28:20|98.7|98.6|98.68|98.51|98.7|98.6|98.68|98.5|4097
1646296110000|2022-03-03 08:28:30|98.67|98.5|98.62|98.45|98.67|98.53|98.62|98.39|17005
1646296130000|2022-03-03 08:28:50|98.6|98.44|98.58|98.41|98.6|98.44|98.58|98.39|18185
1646296140000|2022-03-03 08:29:00|98.57|98.39|98.4|98.24|98.57|98.39|98.4|98.18|21706
1646296150000|2022-03-03 08:29:10|98.39|98.17|98.39|98.21|98.39|98.28|98.38|98.17|3075
1646296170000|2022-03-03 08:29:30|98.4|98.3|98.39|98.22|98.43|98.31|98.3|98.21|19308
1646296180000|2022-03-03 08:29:40|98.38|98.21|98.33|98.15|98.38|98.21|98.33|98.15|23078
1646296190000|2022-03-03 08:29:50|98.27|98.13|98.18|98.03|98.27|98.13|98.16|97.97|13714
1646296200000|2022-03-03 08:30:00|98.19|98.06|98.19|98.03|98.19|98.07|98.12|97.94|15756
1646296210000|2022-03-03 08:30:10|98.22|98.04|98.14|97.98|98.23|98.09|98.13|97.97|5600
1646296220000|2022-03-03 08:30:20|98.15|97.99|98.19|97.99|98.23|98.12|98.14|97.98|15999
1646296230000|2022-03-03 08:30:30|98.18|98|98.1|97.91|98.18|98|98.1|97.91|9076
1646296240000|2022-03-03 08:30:40|98.08|97.89|97.98|97.89|98.08|97.89|97.97|97.86|10214
1646296250000|2022-03-03 08:30:50|97.96|97.92|97.96|97.79|97.96|97.92|97.96|97.77|8622
1646296260000|2022-03-03 08:31:00||97.8||97.8||97.8||97.8|1121
1646296270000|2022-03-03 08:31:10|97.95|97.79|97.93|97.79|97.95|97.79|97.9|97.79|5
1646296280000|2022-03-03 08:31:20|97.88||97.95||97.95||97.88||2663
1646296290000|2022-03-03 08:31:30|97.89||97.89||97.89||97.89||0
1646296300000|2022-03-03 08:31:40|97.95|97.8|97.94|97.8|97.95|97.85|97.94|97.79|424
1646296310000|2022-03-03 08:31:50|97.93|97.81|97.93|97.79|97.93|97.85|97.93|97.79|4115
1646296320000|2022-03-03 08:32:00|||||||||492
1646296330000|2022-03-03 08:32:10|97.92||97.92||97.92||97.92||2583
1646296340000|2022-03-03 08:32:20|97.95|97.8|97.95|97.8|97.95|97.83|97.95|97.79|1127
1646296350000|2022-03-03 08:32:30||97.81||97.8||97.82||97.79|2560
1646296360000|2022-03-03 08:32:40|97.93|97.79|97.89|97.66|97.93|97.79|97.89|97.65|10194
1646296370000|2022-03-03 08:32:50|97.88|97.71|97.87|97.7|97.88|97.73|97.87|97.65|0
1646296380000|2022-03-03 08:33:00|97.88|97.71|97.89|97.74|97.89|97.74|97.88|97.71|2623
1646296390000|2022-03-03 08:33:10|97.87|97.66|97.85|97.66|97.87|97.75|97.85|97.65|1799
1646296410000|2022-03-03 08:33:30|97.84|97.68|97.83|97.66|97.84|97.71|97.83|97.65|5072
1646296420000|2022-03-03 08:33:40|97.82|97.69|97.73|97.53|97.82|97.69|97.73|97.52|125
1646296430000|2022-03-03 08:33:50|97.74|97.6|97.46|97.32|97.81|97.68|97.46|97.25|20023
1646296440000|2022-03-03 08:34:00|97.44|97.22|97.4|97.22|97.46|97.3|97.38|97.14|6237
1646296450000|2022-03-03 08:34:10|97.46|97.23|97.44|97.22|97.46|97.32|97.37|97.21|4569
1646296460000|2022-03-03 08:34:20|97.41|97.23|97.41|97.27|97.41|97.33|97.41|97.23|300
1646296480000|2022-03-03 08:34:40|97.39||97.41||97.41||97.39||1056
1646296490000|2022-03-03 08:34:50|97.4|97.29|97.48|97.32|97.52|97.38|97.4|97.26|13732
1646296500000|2022-03-03 08:35:00|97.47|97.33|97.42|97.33|97.47|97.37|97.42|97.32|161
1646296510000|2022-03-03 08:35:10|97.41|97.32|97.41|97.32|97.41|97.32|97.4|97.23|7392
1646296520000|2022-03-03 08:35:20|97.4||97.39||97.4||97.39||5000
1646296530000|2022-03-03 08:35:30|97.38|97.28|97.35|97.14|97.38|97.28|97.35|97.14|20012
1646296540000|2022-03-03 08:35:40|97.34|97.09|97.35|97.13|97.36|97.19|97.31|97.08|202
1646296550000|2022-03-03 08:35:50|97.34|97.12|97.32|97.15|97.34|97.15|97.32|97.12|1500
1646296560000|2022-03-03 08:36:00|97.31|97.12|97.24|97.08|97.31|97.15|97.24|97.07|7581
1646296570000|2022-03-03 08:36:10|97.23|97.07|97.18|97.03|97.23|97.08|97.18|97.02|10542
1646296580000|2022-03-03 08:36:20|97.11|97.02|97.12|97.03|97.13|97.03|97.09|97.02|14100
1646296590000|2022-03-03 08:36:30|97.11|97.02|97.08|96.92|97.11|97.02|97.08|96.88|24121
1646296600000|2022-03-03 08:36:40|97.07|96.93|97.07|96.92|97.07|96.94|97.07|96.92|0
1646296610000|2022-03-03 08:36:50|97.06|96.91|97.04|96.97|97.07|96.97|97|96.91|13082
1646296620000|2022-03-03 08:37:00|97.07|96.98|97.12|96.97|97.12|97.02|97.07|96.96|23366
1646296630000|2022-03-03 08:37:10|97.07|96.96|97.06|96.91|97.12|96.97|97.06|96.91|17875
1646296640000|2022-03-03 08:37:20|97|96.9|96.88|96.66|97|96.9|96.8|96.55|12901
1646296650000|2022-03-03 08:37:30||96.71||96.71||96.79||96.71|43
1646296660000|2022-03-03 08:37:40|96.92|96.76|96.94|96.76|96.94|96.84|96.92|96.76|8885
1646296670000|2022-03-03 08:37:50|96.92|96.75|96.92|96.77|96.94|96.77|96.86|96.75|6157
1646296680000|2022-03-03 08:38:00|96.94|96.78|97.01|96.78|97.01|96.78|96.94|96.78|5150
1646296690000|2022-03-03 08:38:10|97|96.79|97.01|96.85|97.01|96.85|97|96.77|7016
1646296700000|2022-03-03 08:38:20|97|96.79|97.01|96.88|97.07|96.92|96.98|96.79|58724
1646296710000|2022-03-03 08:38:30|97|96.87|96.91|96.83|97|96.87|96.91|96.69|6781
1646296720000|2022-03-03 08:38:40|96.86|96.72|96.87|96.71|96.87|96.82|96.74|96.6|8708
1646296730000|2022-03-03 08:38:50|96.83|96.72|96.83|96.73|96.83|96.73|96.83|96.72|16743
1646296740000|2022-03-03 08:39:00|96.85|96.74|97.02|96.89|97.02|96.89|96.85|96.74|12528
1646296750000|2022-03-03 08:39:10|96.92|96.8|97.02|96.8|97.02|96.9|96.87|96.79|99664
1646296760000|2022-03-03 08:39:20|96.96|96.9|97.02|96.87|97.02|96.91|96.92|96.75|20789
1646296770000|2022-03-03 08:39:30|97.04|96.88|97.13|96.99|97.16|97.01|97.04|96.88|38476
1646296780000|2022-03-03 08:39:40|97.16|96.97|97.16|96.97|97.16|96.97|97.07|96.97|0
1646296790000|2022-03-03 08:39:50|97.07|96.94|96.89|96.74|97.07|96.94|96.89|96.74|14514
1646296810000|2022-03-03 08:40:10|96.88|96.68|96.73|96.47|96.88|96.68|96.73|96.46|34314
1646296820000|2022-03-03 08:40:20|96.72|96.41|96.63|96.42|96.72|96.5|96.63|96.4|250
1646296830000|2022-03-03 08:40:30|96.62|96.47|96.62|96.42|96.62|96.47|96.62|96.4|1950
1646296840000|2022-03-03 08:40:40||96.43||96.45||96.46||96.43|296
1646296850000|2022-03-03 08:40:50|96.64|96.43|96.62|96.45|96.64|96.5|96.62|96.42|7719
1646296860000|2022-03-03 08:41:00||96.46||96.47||96.49||96.46|30
1646296870000|2022-03-03 08:41:10|96.61|96.46|96.61|96.44|96.61|96.46|96.61|96.44|97
1646296880000|2022-03-03 08:41:20|96.59|96.42|96.58|96.42|96.59|96.48|96.57|96.42|14768
1646296890000|2022-03-03 08:41:30|96.57|96.4|96.59|96.46|96.62|96.52|96.56|96.4|34562
1646296900000|2022-03-03 08:41:40|96.49|96.41|96.45|96.34|96.5|96.41|96.4|96.32|16695
1646296910000|2022-03-03 08:41:50|96.44|96.35|96.39|96.21|96.44|96.36|96.37|96.2|9589
1646296920000|2022-03-03 08:42:00||96.27||96.27||96.27||96.27|27191
1646296930000|2022-03-03 08:42:10|96.38|96.21|96.33|96.21|96.39|96.22|96.3|96.09|18568
1646296940000|2022-03-03 08:42:20|96.3|96.18|96.31|96.23|96.36|96.25|96.3|96.18|17913
1646296950000|2022-03-03 08:42:30|96.3|96.22|96.36|96.28|96.39|96.3|96.3|96.21|24693
1646296960000|2022-03-03 08:42:40|96.37|96.29|96.46|96.34|96.46|96.34|96.37|96.29|43231
1646296970000|2022-03-03 08:42:50|96.45|96.33|96.11|96|96.45|96.33|96.1|96|50433
1646296980000|2022-03-03 08:43:00|96.2|96.01|96.11|95.95|96.2|96.03|96.11|95.9|23194
1646296990000|2022-03-03 08:43:10|96.14|95.97|96.22|96.08|96.27|96.12|96.14|95.97|13053
1646297000000|2022-03-03 08:43:20|96.25|96.06|96.28|96.14|96.29|96.18|96.22|96.03|5870
1646297010000|2022-03-03 08:43:30|||||||||1023
1646297050000|2022-03-03 08:44:10||96.09||96.09||96.09||96.09|673
1646297060000|2022-03-03 08:44:20|96.27|96.07|96.18|95.99|96.27|96.08|96.18|95.99|35251
1646297070000|2022-03-03 08:44:30|96.17|95.94|96.12|95.92|96.17|95.95|96.12|95.84|35256
1646297090000|2022-03-03 08:44:50|96.11|95.93|96.06|95.86|96.11|95.93|96.06|95.8|13657
1646297100000|2022-03-03 08:45:00|96.05|95.85|96.04|95.86|96.05|95.86|96.04|95.85|14083
1646297110000|2022-03-03 08:45:10|||||||||23382
1646297120000|2022-03-03 08:45:20|96.03|95.87|96|95.86|96.03|95.87|96|95.85|37278
1646297130000|2022-03-03 08:45:30|95.99|95.87|95.94|95.83|95.99|95.87|95.94|95.73|6541
1646297140000|2022-03-03 08:45:40|95.93|95.84|96.06|96.01|96.14|96.01|95.92|95.84|41335
1646297150000|2022-03-03 08:45:50|96.07|96.02|96.13|96|96.14|96.02|96.06|95.98|32411
1646297160000|2022-03-03 08:46:00|96.14|95.99|96.22|96.07|96.22|96.09|96.12|95.99|17925
1646297170000|2022-03-03 08:46:10|96.21|96.11|96.21|96.07|96.21|96.11|96.21|96.07|898
1646297180000|2022-03-03 08:46:20|||||||||3100
1646297190000|2022-03-03 08:46:30|96.22|96.11|96.22|96.11|96.22|96.11|96.22|96.11|31
1646297200000|2022-03-03 08:46:40|96.28|96.07|96.27|96.11|96.29|96.13|96.21|96.07|14551
1646297210000|2022-03-03 08:46:50|96.26|96.13|96.26|96.14|96.27|96.14|96.26|96.13|13615
1646297220000|2022-03-03 08:47:00|96.25|96.07|96.25|96.07|96.25|96.07|96.25|96.07|0
1646297230000|2022-03-03 08:47:10|96.24||96.23||96.24||96.23||9727
1646297240000|2022-03-03 08:47:20|96.24|96.09|96.24|96.07|96.24|96.13|96.24|96.07|37
1646297250000|2022-03-03 08:47:30|||||||||3500
1646297270000|2022-03-03 08:47:50|96.23|96.08|96.21|96.11|96.23|96.11|96.19|96.07|74
1646297280000|2022-03-03 08:48:00|96.22|96.09|96.22|96.09|96.24|96.09|96.15|96.04|16259
1646297290000|2022-03-03 08:48:10|96.21|96.04|96.17|96|96.21|96.04|96.17|96|21425
1646297300000|2022-03-03 08:48:20||96.01||96.01||96.02||96|121
1646297320000|2022-03-03 08:48:40|||||||||770
1646297330000|2022-03-03 08:48:50||96.03||96.01||96.03||96.01|1023
1646297340000|2022-03-03 08:49:00|96.18|96.05|96.25|96.18|96.25|96.18|96.14|96.05|21646
1646297350000|2022-03-03 08:49:10|||||||||15063
1646297370000|2022-03-03 08:49:30|96.27|96.19|96.43|96.28|96.47|96.28|96.27|96.19|46054
1646297380000|2022-03-03 08:49:40|96.45|96.29|96.41|96.28|96.45|96.32|96.4|96.24|3725
1646297390000|2022-03-03 08:49:50|96.42|96.29|96.51|96.35|96.56|96.42|96.42|96.27|3127
1646297400000|2022-03-03 08:50:00||96.34||96.34||96.35||96.34|10
1646297410000|2022-03-03 08:50:10|96.54|96.35|96.61|96.5|96.61|96.5|96.54|96.35|29663
1646297420000|2022-03-03 08:50:20|||||||||11416
1646297430000|2022-03-03 08:50:30|96.62|96.48|96.87|96.72|96.9|96.72|96.62|96.48|4143
1646297440000|2022-03-03 08:50:40|96.93||96.93||96.93||96.93||0
1646297460000|2022-03-03 08:51:00|96.91|96.75|96.81|96.65|96.95|96.76|96.79|96.6|4117
1646297470000|2022-03-03 08:51:10|96.77|96.63|96.8|96.63|96.81|96.63|96.75|96.63|0
1646297480000|2022-03-03 08:51:20|96.81|96.66|96.81|96.62|96.81|96.7|96.81|96.62|273
1646297490000|2022-03-03 08:51:30||96.63||96.62||96.63||96.62|250
1646297500000|2022-03-03 08:51:40|96.77|96.6|96.83|96.65|96.83|96.67|96.73|96.55|1137
1646297510000|2022-03-03 08:51:50|96.85|96.69|97.06|96.95|97.11|96.96|96.85|96.63|9975
1646297520000|2022-03-03 08:52:00|97.05|97.01|97.01|96.88|97.05|97.01|96.95|96.75|80910
1646297530000|2022-03-03 08:52:10|97.02|96.95|97.03|96.95|97.05|96.95|96.86|96.74|59754
1646297540000|2022-03-03 08:52:20|97.02|96.87|96.97|96.91|97.03|96.91|96.96|96.75|20358
1646297560000|2022-03-03 08:52:40|96.96|96.85|96.97|96.9|96.97|96.9|96.96|96.79|7737
1646297580000|2022-03-03 08:53:00|||||||||200
1646297590000|2022-03-03 08:53:10|96.96|96.82|96.8|96.65|96.98|96.88|96.8|96.63|20130
1646297600000|2022-03-03 08:53:20|96.79|96.59|96.8|96.6|96.8|96.74|96.76|96.54|19368
1646297610000|2022-03-03 08:53:30|96.79|96.74|96.79|96.72|96.81|96.78|96.74|96.56|22040
1646297620000|2022-03-03 08:53:40|96.8|96.73|96.86|96.78|96.86|96.79|96.8|96.72|4472
1646297630000|2022-03-03 08:53:50|96.83|96.7|96.8|96.64|96.83|96.75|96.78|96.63|36163
1646297640000|2022-03-03 08:54:00|96.82|96.65|96.94|96.82|96.94|96.83|96.82|96.63|27862
1646297650000|2022-03-03 08:54:10|96.89|96.8|96.89|96.82|96.89|96.82|96.89|96.8|3082
1646297660000|2022-03-03 08:54:20|96.9|96.81|96.99|96.92|97.06|96.92|96.9|96.8|26764
1646297670000|2022-03-03 08:54:30|97|96.93|97.09|96.93|97.23|97.04|97|96.92|19512
1646297680000|2022-03-03 08:54:40|97.07|96.94|97.04|96.92|97.07|96.95|97.04|96.92|528
1646297690000|2022-03-03 08:54:50|97.05|96.94|97.06|96.94|97.06|96.94|97.05|96.94|0
1646297700000|2022-03-03 08:55:00|97.07|96.92|97.09|96.95|97.09|97.03|97.07|96.92|7436
1646297710000|2022-03-03 08:55:10|97.08|96.96|97.08|96.93|97.08|96.97|97.08|96.93|200
1646297720000|2022-03-03 08:55:20|97.09|96.94|97.17|97.03|97.18|97.04|97.09|96.93|11799
1646297730000|2022-03-03 08:55:30|97.15|97.02|97.05|96.93|97.15|97.02|97.05|96.92|9456
1646297740000|2022-03-03 08:55:40|97.04|96.92|96.95|96.78|97.04|96.92|96.95|96.75|19675
1646297750000|2022-03-03 08:55:50|96.96|96.79|96.94|96.82|96.96|96.84|96.94|96.78|10773
1646297760000|2022-03-03 08:56:00|96.95|96.78|96.96|96.78|96.96|96.78|96.95|96.78|515
1646297770000|2022-03-03 08:56:10|96.93|96.79|96.97|96.87|96.97|96.87|96.93|96.78|1157
1646297780000|2022-03-03 08:56:20|97|96.8|97|96.84|97|96.91|97|96.78|7426
1646297790000|2022-03-03 08:56:30|96.98|96.8|97.04|96.89|97.11|96.97|96.98|96.8|29036
1646297800000|2022-03-03 08:56:40|97.05|96.92|97.05|96.96|97.05|96.96|97.05|96.92|31675
1646297830000|2022-03-03 08:57:10|97.06|96.98|97.19|97.04|97.19|97.04|97.06|96.98|9673
1646297840000|2022-03-03 08:57:20|97.11|97.02|97.11|97.02|97.11|97.02|97.11|97.02|2000
1646297850000|2022-03-03 08:57:30|97.16|97.04|97.14|97.02|97.17|97.04|97.11|97.02|8670
1646297860000|2022-03-03 08:57:40|97.13|96.95|97.08|96.92|97.13|96.95|97.08|96.92|15845
1646297870000|2022-03-03 08:57:50|97.07|96.89|97.01|96.83|97.07|96.9|97.01|96.83|80
1646297880000|2022-03-03 08:58:00|97|96.84|97.03|96.9|97.03|96.95|96.99|96.84|16829
1646297890000|2022-03-03 08:58:10|97.07|96.97|97.07|96.91|97.07|96.99|97.07|96.9|546
1646297900000|2022-03-03 08:58:20||96.98||96.91||96.98||96.9|0
1646297910000|2022-03-03 08:58:30|97.03||97.06||97.06||97.03||2417
1646297930000|2022-03-03 08:58:50|97.07|96.97|97.22|97.1|97.3|97.13|97.07|96.92|15839
1646297940000|2022-03-03 08:59:00||97.08||97.08||97.08||97.07|256
1646297950000|2022-03-03 08:59:10|97.26|97.09|97.3|97.22|97.3|97.28|97.25|97.09|66015
1646297960000|2022-03-03 08:59:20||97.27||97.22||97.28||97.22|68387
1646297970000|2022-03-03 08:59:30||97.27||97.22||97.27||97.22|20363
1646297980000|2022-03-03 08:59:40|97.31|97.37|97.33|97.28|97.39|97.37|97.3|97.22|112123
1646297990000|2022-03-03 08:59:50|97.32|97.22|97.33|97.27|97.33|97.27|97.32|97.22|4734
1646298000000|2022-03-03 09:00:00|97.36|97.28|97.45|97.32|97.47|97.38|97.33|97.28|19477
1646298010000|2022-03-03 09:00:10||97.39||97.32||97.39||97.31|521
1646298020000|2022-03-03 09:00:20||97.34||97.32||97.35||97.31|6186
1646298030000|2022-03-03 09:00:30|97.44||97.44||97.44||97.44||3079
1646298040000|2022-03-03 09:00:40||97.33||97.36||97.36||97.33|8073
1646298050000|2022-03-03 09:00:50|97.45|97.37|97.45|97.38|97.46|97.38|97.45|97.36|15945
1646298060000|2022-03-03 09:01:00|97.43|97.37|97.42|97.31|97.45|97.37|97.42|97.31|15754
1646298070000|2022-03-03 09:01:10|97.43|97.35|97.43|97.32|97.43|97.35|97.43|97.31|0
1646298090000|2022-03-03 09:01:30|97.41|97.31|97.37|97.29|97.41|97.32|97.37|97.28|11676
1646298100000|2022-03-03 09:01:40|||||||||750
1646298110000|2022-03-03 09:01:50|97.38|97.3|97.45|97.32|97.45|97.39|97.38|97.29|25678
1646298120000|2022-03-03 09:02:00|97.46|97.39|97.68|97.52|97.69|97.53|97.45|97.32|18866
1646298130000|2022-03-03 09:02:10|97.63||97.59||97.63||97.59||50
1646298140000|2022-03-03 09:02:20|97.57|97.51|97.57|97.47|97.59|97.52|97.55|97.37|26386
1646298150000|2022-03-03 09:02:30|97.56|97.46|97.48|97.37|97.56|97.46|97.48|97.35|2161
1646298160000|2022-03-03 09:02:40|97.47|97.38|97.44|97.38|97.47|97.38|97.44|97.38|19093
1646298170000|2022-03-03 09:02:50|97.47|97.4|97.52|97.44|97.52|97.44|97.47|97.38|15692
1646298180000|2022-03-03 09:03:00||97.38||97.39||97.39||97.38|223
1646298190000|2022-03-03 09:03:10||97.4||97.4||97.4||97.4|50966
1646298200000|2022-03-03 09:03:20|97.51|97.38|97.49|97.42|97.51|97.42|97.49|97.38|5
1646298210000|2022-03-03 09:03:30|97.47|97.52|97.54|97.41|97.58|97.52|97.47|97.38|71520
1646298220000|2022-03-03 09:03:40|97.52||97.52||97.52||97.5||600
1646298230000|2022-03-03 09:03:50|97.5|97.39|97.45|97.37|97.5|97.39|97.43|97.36|9782
1646298240000|2022-03-03 09:04:00|97.44|97.36|97.42|97.31|97.44|97.36|97.42|97.28|14130
1646298270000|2022-03-03 09:04:30|97.38|97.28|97.31|97.22|97.38|97.28|97.31|97.16|24151
1646298280000|2022-03-03 09:04:40||97.27||97.28||97.28||97.19|24068
1646298290000|2022-03-03 09:04:50|97.32|97.29|97.34|97.28|97.35|97.29|97.32|97.23|23132
1646298300000|2022-03-03 09:05:00|97.32||97.32||97.32||97.32||2053
1646298310000|2022-03-03 09:05:10|97.34|97.23|97.33|97.27|97.34|97.28|97.33|97.23|6554
1646298320000|2022-03-03 09:05:20|97.36|97.28|97.42|97.37|97.42|97.38|97.36|97.28|28804
1646298330000|2022-03-03 09:05:30|97.41|97.31|97.41|97.29|97.41|97.32|97.41|97.27|11080
1646298340000|2022-03-03 09:05:40|97.4|97.28|97.37|97.26|97.4|97.28|97.37|97.23|2980
1646298350000|2022-03-03 09:05:50||97.23||97.24||97.26||97.23|95
1646298360000|2022-03-03 09:06:00||97.25||97.27||97.27||97.23|16
1646298370000|2022-03-03 09:06:10||97.25||97.24||97.25||97.23|0
1646298380000|2022-03-03 09:06:20|97.35|97.23|97.19|97.16|97.35|97.23|97.19|97.08|13815
1646298390000|2022-03-03 09:06:30|97.18|97.1|97.19|97.1|97.19|97.12|97.18|97.1|2427
1646298400000|2022-03-03 09:06:40|97.25|97.11|97.35|97.21|97.39|97.28|97.24|97.11|23615
1646298410000|2022-03-03 09:06:50|97.34|97.18|97.34|97.21|97.34|97.21|97.34|97.18|0
1646298420000|2022-03-03 09:07:00|97.32|97.2|97.2|97.09|97.32|97.2|97.18|97.08|8721
1646298430000|2022-03-03 09:07:10|97.19|97.1|97.19|97.08|97.19|97.1|97.18|97.08|0
1646298440000|2022-03-03 09:07:20|97.16|97.06|97.08|96.92|97.19|97.06|97.02|96.92|12645
1646298450000|2022-03-03 09:07:30|97.06|96.89|96.94|96.84|97.06|96.89|96.94|96.82|0
1646298460000|2022-03-03 09:07:40|96.97|96.88|97.01|96.89|97.02|96.89|96.97|96.88|6402
1646298470000|2022-03-03 09:07:50|||||||||206
1646298490000|2022-03-03 09:08:10|96.99|96.86|96.87|96.75|96.99|96.86|96.87|96.72|8206
1646298500000|2022-03-03 09:08:20|96.85|96.73|96.85|96.71|96.85|96.73|96.85|96.71|39
1646298510000|2022-03-03 09:08:30||96.69||96.69||96.69||96.69|2095
1646298520000|2022-03-03 09:08:40||96.7||96.7||96.71||96.7|5
1646298530000|2022-03-03 09:08:50||96.69||96.69||96.69||96.69|38516
1646298540000|2022-03-03 09:09:00||96.7||96.7||96.7||96.7|0
1646298550000|2022-03-03 09:09:10|96.84|96.69|96.62|96.51|96.84|96.69|96.56|96.41|18760
1646298560000|2022-03-03 09:09:20||96.5||96.5||96.5||96.5|0
1646298570000|2022-03-03 09:09:30|96.61|96.48|96.45|96.31|96.61|96.48|96.45|96.26|15494
1646298580000|2022-03-03 09:09:40|96.44|96.3|96.43|96.32|96.44|96.32|96.43|96.3|0
1646298590000|2022-03-03 09:09:50|96.45|96.3|96.38|96.32|96.45|96.32|96.38|96.3|2000
1646298600000|2022-03-03 09:10:00|96.36|96.29|96.33|96.18|96.38|96.29|96.33|96.17|1704
1646298610000|2022-03-03 09:10:10|96.32||96.27||96.32||96.27||97
1646298620000|2022-03-03 09:10:20|96.29|96.19|96.33|96.21|96.34|96.26|96.29|96.19|9698
1646298630000|2022-03-03 09:10:30|96.34|96.2|96.37|96.23|96.38|96.29|96.34|96.2|9096
1646298640000|2022-03-03 09:10:40|96.38|96.31|96.59|96.48|96.64|96.55|96.38|96.23|12417
1646298650000|2022-03-03 09:10:50|96.58|96.42|96.51|96.37|96.58|96.42|96.46|96.32|2543
1646298660000|2022-03-03 09:11:00|96.5|96.32|96.37|96.23|96.5|96.32|96.37|96.2|21471
1646298670000|2022-03-03 09:11:10|96.35|96.21|96.28|96.21|96.35|96.21|96.23|96.1|6865
1646298680000|2022-03-03 09:11:20|96.27|96.14|96.27|96.14|96.27|96.14|96.27|96.12|3033
1646298690000|2022-03-03 09:11:30|||||||||11152
1646298700000|2022-03-03 09:11:40|96.3||96.3||96.3||96.3||0
1646298710000|2022-03-03 09:11:50|96.36|96.15|96.5|96.37|96.5|96.37|96.35|96.15|1269
1646298720000|2022-03-03 09:12:00|96.45|96.36|96.38|96.28|96.45|96.36|96.38|96.28|5150
1646298730000|2022-03-03 09:12:10|96.44|96.29|96.44|96.32|96.5|96.41|96.38|96.29|15786
1646298740000|2022-03-03 09:12:20|96.4||96.4||96.4||96.4||978
1646298750000|2022-03-03 09:12:30|||||||||1938
1646298760000|2022-03-03 09:12:40|96.42|96.31|96.38|96.28|96.42|96.31|96.38|96.28|20773
1646298770000|2022-03-03 09:12:50|96.37|96.23|96.35|96.23|96.37|96.23|96.31|96.23|803
1646298780000|2022-03-03 09:13:00||96.25||96.23||96.25||96.23|13060
1646298790000|2022-03-03 09:13:10|96.34|96.2|96.28|96.19|96.34|96.21|96.28|96.15|1960
1646298800000|2022-03-03 09:13:20|96.27|96.14|96.19|96.1|96.27|96.14|96.19|96.1|5161
1646298810000|2022-03-03 09:13:30|||||||||19438
1646298820000|2022-03-03 09:13:40|||||||||490
1646298830000|2022-03-03 09:13:50|96.23|96.11|96.19|96.1|96.24|96.14|96.19|96.1|5330
1646298840000|2022-03-03 09:14:00|||||||||6143
1646298850000|2022-03-03 09:14:10|96.18|96.06|96.16|96.06|96.18|96.06|96.16|96.06|436
1646298860000|2022-03-03 09:14:20||96.08||96.06||96.08||96.06|20000
1646298870000|2022-03-03 09:14:30|96.15||96.15||96.15||96.15||16116
1646298890000|2022-03-03 09:14:50|||||||||500
1646298900000|2022-03-03 09:15:00|96.16|96.07|96.23|96.12|96.29|96.16|96.16|96.06|6297
1646298910000|2022-03-03 09:15:10|96.22|96.11|96.21|96.11|96.22|96.11|96.21|96.11|1399
1646298920000|2022-03-03 09:15:20|96.22|96.13|96.21|96.11|96.22|96.13|96.2|96.11|7146
1646298930000|2022-03-03 09:15:30|96.18|96.07|96.1|96.05|96.21|96.07|96.09|96.05|2716
1646298950000|2022-03-03 09:15:50|96.09|96|96.1|96.05|96.1|96.05|96.09|96|12969
1646298960000|2022-03-03 09:16:00||96||96||96.02||96|436
1646298970000|2022-03-03 09:16:10|96.08|95.99|95.96|95.89|96.1|95.99|95.96|95.89|24973
1646298980000|2022-03-03 09:16:20|95.99|95.91|96.02|95.96|96.03|95.97|95.99|95.89|14211
1646298990000|2022-03-03 09:16:30|96.03|95.97|96.03|95.97|96.07|96.01|96.03|95.97|5643
1646299010000|2022-03-03 09:16:50|96.02|95.93|96.17|96.02|96.27|96.14|95.98|95.84|18736
1646299020000|2022-03-03 09:17:00|96.21|96.12|96.11|96.01|96.27|96.18|96.1|96|14069
1646299030000|2022-03-03 09:17:10|96.1|96|96.03|95.97|96.12|96|96.03|95.92|27879
1646299040000|2022-03-03 09:17:20|96.02|95.92|95.95|95.85|96.03|95.92|95.94|95.84|10059
1646299060000|2022-03-03 09:17:40|95.94|95.83|95.8|95.73|95.94|95.83|95.8|95.72|6927
1646299070000|2022-03-03 09:17:50|95.84|95.75|95.82|95.73|95.84|95.77|95.82|95.73|7964
1646299080000|2022-03-03 09:18:00|95.81|95.75|95.83|95.73|95.83|95.77|95.81|95.73|0
1646299090000|2022-03-03 09:18:10|95.84|95.79|95.86|95.73|96|95.85|95.84|95.73|3637
1646299100000|2022-03-03 09:18:20|95.85|95.72|95.77|95.7|95.85|95.72|95.77|95.69|27068
1646299110000|2022-03-03 09:18:30|95.76|95.69|95.88|95.77|95.94|95.79|95.76|95.69|13136
1646299120000|2022-03-03 09:18:40|95.94|95.81|95.96|95.84|96.01|95.87|95.94|95.78|1180
1646299130000|2022-03-03 09:18:50|95.97|95.83|95.87|95.79|95.97|95.83|95.87|95.73|1196
1646299140000|2022-03-03 09:19:00|95.85|95.78|95.87|95.73|95.87|95.79|95.83|95.71|29660
1646299150000|2022-03-03 09:19:10|95.85|95.72|95.86|95.73|95.87|95.73|95.85|95.72|52074
1646299160000|2022-03-03 09:19:20|95.85|95.71|95.84|95.7|95.85|95.71|95.79|95.69|1100
1646299170000|2022-03-03 09:19:30|95.79||95.79||95.79||95.79||0
1646299180000|2022-03-03 09:19:40|||||||||5178
1646299190000|2022-03-03 09:19:50|95.78|95.69|95.79|95.71|95.79|95.71|95.77|95.69|2025
1646299210000|2022-03-03 09:20:10|95.8|95.72|95.86|95.78|95.86|95.78|95.8|95.72|9880
1646299220000|2022-03-03 09:20:20|95.85||95.85||95.85||95.85||0
1646299230000|2022-03-03 09:20:30|||||||||508
1646299240000|2022-03-03 09:20:40|95.83|95.77|95.81|95.73|95.84|95.77|95.77|95.69|8270
1646299250000|2022-03-03 09:20:50|95.8|95.69|95.62|95.54|95.8|95.69|95.62|95.51|6089
1646299260000|2022-03-03 09:21:00|95.63|95.55|95.61|95.5|95.63|95.56|95.61|95.5|114582
1646299270000|2022-03-03 09:21:10|95.59|95.48|95.46|95.42|95.61|95.51|95.38|95.27|71746
1646299280000|2022-03-03 09:21:20|95.49|95.4|95.46|95.36|95.52|95.41|95.45|95.35|0
1646299290000|2022-03-03 09:21:30|95.52||95.52||95.52||95.52||11
1646299300000|2022-03-03 09:21:40|95.51|95.35|95.4|95.29|95.51|95.35|95.4|95.29|17682
1646299310000|2022-03-03 09:21:50|95.39|95.3|95.37|95.29|95.39|95.3|95.37|95.29|2015
1646299320000|2022-03-03 09:22:00|95.36|95.24|95.36|95.25|95.36|95.26|95.36|95.24|3887
1646299330000|2022-03-03 09:22:10|95.31|95.24|95.34|95.23|95.46|95.29|95.3|95.23|13372
1646299340000|2022-03-03 09:22:20|95.33|95.19|95.28|95.14|95.33|95.19|95.28|95.13|4634
1646299350000|2022-03-03 09:22:30||95.17||95.17||95.17||95.17|23
1646299370000|2022-03-03 09:22:50|95.31|95.18|95.33|95.25|95.33|95.26|95.31|95.18|6012
1646299380000|2022-03-03 09:23:00|95.38|95.28|95.5|95.4|95.51|95.44|95.38|95.25|65850
1646299390000|2022-03-03 09:23:10|95.52|95.37|95.42|95.31|95.52|95.37|95.42|95.3|519
1646299400000|2022-03-03 09:23:20|95.46|95.3|95.38|95.3|95.46|95.3|95.37|95.3|0
1646299410000|2022-03-03 09:23:30|||||||||15788
1646299420000|2022-03-03 09:23:40||95.32||95.32||95.32||95.3|19803
1646299430000|2022-03-03 09:23:50|95.44|95.33|95.42|95.33|95.44|95.33|95.42|95.33|11
1646299440000|2022-03-03 09:24:00|95.44|95.34|95.48|95.37|95.5|95.42|95.44|95.34|10439
1646299450000|2022-03-03 09:24:10|95.5|95.4|95.48|95.37|95.5|95.42|95.48|95.37|20770
1646299460000|2022-03-03 09:24:20|95.52|95.39|95.54|95.37|95.55|95.39|95.52|95.37|1109
1646299470000|2022-03-03 09:24:30||95.38||95.38||95.41||95.37|1032
1646299480000|2022-03-03 09:24:40|||||||||2435
1646299490000|2022-03-03 09:24:50|||||||||155
1646299500000|2022-03-03 09:25:00||95.39||95.4||95.4||95.39|120
1646299510000|2022-03-03 09:25:10|95.55|95.41|95.62|95.52|95.67|95.52|95.54|95.41|6998
1646299520000|2022-03-03 09:25:20|95.61||95.61||95.61||95.61||2967
1646299530000|2022-03-03 09:25:30|||||||||10391
1646299540000|2022-03-03 09:25:40|95.62|95.53|95.75|95.58|95.76|95.62|95.62|95.53|12980
1646299550000|2022-03-03 09:25:50|95.76|95.75|95.68|95.59|95.76|95.75|95.68|95.58|20078
1646299560000|2022-03-03 09:26:00|95.73|95.6|95.75|95.61|95.76|95.61|95.64|95.6|90
1646299580000|2022-03-03 09:26:20|95.78|95.63|95.76|95.72|95.82|95.77|95.75|95.63|12831
1646299590000|2022-03-03 09:26:30|95.75|95.74|95.8|95.72|95.88|95.74|95.74|95.72|12439
1646299600000|2022-03-03 09:26:40|95.81|95.73|95.86|95.78|95.86|95.78|95.81|95.73|14943
1646299610000|2022-03-03 09:26:50|||||||||7539
1646299630000|2022-03-03 09:27:10||95.79||95.78||95.79||95.78|11976
1646299640000|2022-03-03 09:27:20|95.85|95.79|96.04|95.94|96.06|95.98|95.85|95.79|54438
1646299650000|2022-03-03 09:27:30||95.98||95.98||95.98||95.94|4299
1646299660000|2022-03-03 09:27:40|96.08|96|96.08|95.98|96.09|96|96.08|95.98|6807
1646299670000|2022-03-03 09:27:50|96.09|96.02|96.18|96.08|96.2|96.1|96.09|95.98|8112
1646299680000|2022-03-03 09:28:00|96.19|96.09|96.21|96.09|96.21|96.09|96.17|96.09|39794
1646299690000|2022-03-03 09:28:10|96.24|96.11|96.21|96.13|96.3|96.13|96.21|96.11|6917
1646299700000|2022-03-03 09:28:20|96.27|96.2|96.27|96.14|96.28|96.2|96.2|96.13|11078
1646299710000|2022-03-03 09:28:30|96.28|96.13|96.18|96.09|96.28|96.14|96.17|96.09|11845
1646299720000|2022-03-03 09:28:40|96.17|96.04|96.07|95.99|96.17|96.04|96.07|95.99|6217
1646299730000|2022-03-03 09:28:50|96.08|96.01|96.09|95.99|96.09|96.01|96.08|95.99|100
1646299740000|2022-03-03 09:29:00|96.06|95.95|95.98|95.87|96.06|95.95|95.98|95.87|8243
1646299760000|2022-03-03 09:29:20|95.97|95.8|95.94|95.87|95.97|95.87|95.94|95.79|4747
1646299770000|2022-03-03 09:29:30|95.95|95.88|95.99|95.9|95.99|95.9|95.95|95.88|3232
1646299780000|2022-03-03 09:29:40|95.97|95.89|95.98|95.85|95.99|95.89|95.91|95.79|8980
1646299790000|2022-03-03 09:29:50|95.93|95.79|95.91|95.85|95.98|95.88|95.87|95.79|44086
1646299800000|2022-03-03 09:30:00|95.9|95.8|95.9|95.87|95.9|95.87|95.9|95.79|16312
1646299810000|2022-03-03 09:30:10|95.89|95.8|95.94|95.87|95.95|95.88|95.85|95.79|32123
1646299820000|2022-03-03 09:30:20|95.93||95.93||95.93||95.93||222
1646299830000|2022-03-03 09:30:30|||||||||20000
1646299840000|2022-03-03 09:30:40|95.95|95.88|95.99|95.88|95.99|95.9|95.93|95.87|23320
1646299850000|2022-03-03 09:30:50|95.98|95.87|95.99|95.92|95.99|95.92|95.98|95.87|0
1646299860000|2022-03-03 09:31:00|95.98||95.98||95.98||95.98||0
1646299870000|2022-03-03 09:31:10|96|95.87|96.02|95.95|96.03|95.95|95.93|95.83|30321
1646299880000|2022-03-03 09:31:20|96.08|96.02|96.06|95.99|96.08|96.02|96.06|95.95|3604
1646299900000|2022-03-03 09:31:40|96.07|96|96.07|96.01|96.12|96.06|96.07|95.97|8387
1646299910000|2022-03-03 09:31:50|96.12|96|96.05|95.97|96.12|96|96.05|95.97|6074
1646299920000|2022-03-03 09:32:00|96.09|96.01|96.07|95.98|96.12|96.01|96.07|95.97|5560
1646299930000|2022-03-03 09:32:10|96.12|96.04|96.12|96.02|96.12|96.06|96.12|96.02|542
1646299940000|2022-03-03 09:32:20|96.13|96.07|96.13|96.04|96.18|96.13|96.13|96.04|10302
1646299950000|2022-03-03 09:32:30|96.16|96.06|96.1|96.04|96.18|96.08|96.1|96.04|1739
1646299970000|2022-03-03 09:32:50|96.08||96.08||96.08||96.08||2291
1646299980000|2022-03-03 09:33:00|96.09|96.05|96.2|96.11|96.2|96.11|96.09|96.05|11102
1646300000000|2022-03-03 09:33:20|96.19|96.09|96.19|96.09|96.19|96.09|96.19|96.09|123
1646300010000|2022-03-03 09:33:30||96.1||96.1||96.1||96.1|53
1646300020000|2022-03-03 09:33:40|96.18|96.09|96.17|96.04|96.18|96.09|96.17|96.04|510
1646300030000|2022-03-03 09:33:50|96.18|96.08|96.17|96.08|96.18|96.08|96.17|96.08|203
1646300040000|2022-03-03 09:34:00|96.16|96.06|96.16|96.04|96.16|96.06|96.16|96.04|2025
1646300060000|2022-03-03 09:34:20|96.1|96.02|96.17|96.07|96.17|96.11|96.09|95.98|25645
1646300070000|2022-03-03 09:34:30|96.18|96.12|96.27|96.18|96.28|96.18|96.18|96.12|4099
1646300080000|2022-03-03 09:34:40|96.26|96.15|96.22|96.14|96.26|96.15|96.22|96.06|5118
1646300090000|2022-03-03 09:34:50|96.23|96.15|96.25|96.15|96.25|96.15|96.23|96.15|0
1646300100000|2022-03-03 09:35:00|96.26|96.16|96.3|96.23|96.3|96.23|96.26|96.16|640
1646300110000|2022-03-03 09:35:10|96.29|96.22|96.3|96.23|96.3|96.23|96.29|96.22|2566
1646300130000|2022-03-03 09:35:30|96.36|96.24|96.39|96.33|96.4|96.33|96.29|96.24|11037
1646300150000|2022-03-03 09:35:50|96.45|96.34|96.49|96.39|96.49|96.39|96.45|96.33|2108
1646300160000|2022-03-03 09:36:00|96.5|96.4|96.42|96.33|96.5|96.41|96.39|96.32|14849
1646300170000|2022-03-03 09:36:10|96.45|96.35|96.43|96.36|96.45|96.37|96.43|96.35|1216
1646300180000|2022-03-03 09:36:20|96.46||96.48||96.48||96.46||0
1646300190000|2022-03-03 09:36:30|96.45|96.38|96.45|96.38|96.45|96.38|96.45|96.38|15
1646300200000|2022-03-03 09:36:40|96.48|96.39|96.5|96.43|96.5|96.43|96.48|96.38|35142
1646300210000|2022-03-03 09:36:50|||||||||38323
1646300220000|2022-03-03 09:37:00|96.49|96.38|96.47|96.39|96.5|96.39|96.43|96.34|2995
1646300230000|2022-03-03 09:37:10|||||||||500
1646300250000|2022-03-03 09:37:30|96.46|96.38|96.39|96.3|96.46|96.39|96.39|96.3|21079
1646300260000|2022-03-03 09:37:40|96.38|96.28|96.37|96.26|96.38|96.28|96.37|96.26|2210
1646300270000|2022-03-03 09:37:50||96.28||96.28||96.28||96.28|10315
1646300280000|2022-03-03 09:38:00||96.26||96.26||96.26||96.26|2
1646300290000|2022-03-03 09:38:10|96.36|96.24|96.37|96.29|96.37|96.29|96.35|96.22|5248
1646300300000|2022-03-03 09:38:20|96.36|96.28|96.37|96.31|96.41|96.4|96.34|96.25|42051
1646300310000|2022-03-03 09:38:30|96.38|96.3|96.4|96.32|96.43|96.38|96.38|96.27|49127
1646300320000|2022-03-03 09:38:40|96.39|96.28|96.48|96.4|96.49|96.45|96.34|96.25|75384
1646300330000|2022-03-03 09:38:50|96.47|96.36|96.4|96.27|96.47|96.36|96.4|96.27|3652
1646300340000|2022-03-03 09:39:00|96.38|96.3|96.38|96.3|96.38|96.31|96.38|96.3|1228
1646300350000|2022-03-03 09:39:10|96.37|96.26|96.36|96.28|96.37|96.29|96.36|96.25|2674
1646300360000|2022-03-03 09:39:20|96.37|96.4|96.38|96.31|96.44|96.4|96.37|96.28|43101
1646300370000|2022-03-03 09:39:30|96.43|96.28|96.35|96.26|96.43|96.28|96.35|96.25|13687
1646300390000|2022-03-03 09:39:50|||||||||6400
1646300400000|2022-03-03 09:40:00|96.36|96.28|96.39|96.3|96.5|96.46|96.35|96.28|18181
1646300410000|2022-03-03 09:40:10|96.38|96.26|96.37|96.28|96.38|96.28|96.37|96.25|3131
1646300420000|2022-03-03 09:40:20|96.38||96.38||96.39||96.38||10
1646300430000|2022-03-03 09:40:30|96.39|96.27|96.29|96.23|96.39|96.28|96.28|96.18|36046
1646300440000|2022-03-03 09:40:40|96.32|96.24|96.32|96.25|96.32|96.25|96.32|96.24|8410
1646300450000|2022-03-03 09:40:50|||||||||51611
1646300460000|2022-03-03 09:41:00|96.34|96.26|96.59|96.53|96.59|96.53|96.34|96.26|136296
1646300470000|2022-03-03 09:41:10|96.62|96.55|96.71|96.65|96.72|96.65|96.62|96.54|1987
1646300480000|2022-03-03 09:41:20|96.7|96.64|96.65|96.55|96.7|96.65|96.65|96.54|23229
1646300490000|2022-03-03 09:41:30|96.64|96.52|96.54|96.44|96.64|96.52|96.54|96.42|12245
1646300510000|2022-03-03 09:41:50|96.53|96.43|96.51|96.42|96.53|96.48|96.5|96.42|18702
1646300520000|2022-03-03 09:42:00|96.5|96.43|96.53|96.47|96.53|96.47|96.5|96.43|7601
1646300530000|2022-03-03 09:42:10|96.54|96.48|96.62|96.55|96.64|96.57|96.54|96.48|12324
1646300550000|2022-03-03 09:42:30|96.6||96.6||96.6||96.6||10
1646300560000|2022-03-03 09:42:40|96.59|96.52|96.57|96.44|96.59|96.52|96.57|96.42|28142
1646300570000|2022-03-03 09:42:50||96.47||96.5||96.5||96.44|0
1646300580000|2022-03-03 09:43:00|96.58|96.51|96.62|96.58|96.62|96.58|96.58|96.5|15451
1646300590000|2022-03-03 09:43:10|96.61|96.59|96.61|96.52|96.61|96.59|96.6|96.52|6588
1646300600000|2022-03-03 09:43:20|96.62||96.62||96.62||96.62||0
1646300610000|2022-03-03 09:43:30||96.53||96.55||96.58||96.52|2484
1646300620000|2022-03-03 09:43:40|96.61||96.61||96.61||96.61||2801
1646300630000|2022-03-03 09:43:50|96.62|96.52|96.62|96.52|96.62|96.52|96.59|96.52|5968
1646300640000|2022-03-03 09:44:00|96.6||96.62||96.62||96.6||10641
1646300650000|2022-03-03 09:44:10|96.64|96.57|96.64|96.58|96.64|96.6|96.64|96.52|6600
1646300660000|2022-03-03 09:44:20|96.63|96.59|96.62|96.52|96.63|96.6|96.62|96.52|6376
1646300670000|2022-03-03 09:44:30|96.64|96.53|96.64|96.54|96.64|96.54|96.64|96.53|5
1646300680000|2022-03-03 09:44:40|96.63|96.59|96.63|96.52|96.63|96.59|96.63|96.52|900
1646300690000|2022-03-03 09:44:50|96.64|96.59|96.64|96.55|96.64|96.59|96.63|96.54|8468
1646300710000|2022-03-03 09:45:10|96.65|96.61|96.78|96.74|96.83|96.74|96.65|96.55|32463
1646300730000|2022-03-03 09:45:30|96.79|96.76|96.93|96.86|96.97|96.86|96.79|96.74|13181
1646300740000|2022-03-03 09:45:40|96.97|96.87|96.99|96.86|96.99|96.88|96.97|96.86|550
1646300750000|2022-03-03 09:45:50|96.96|96.84|96.89|96.83|96.96|96.89|96.89|96.83|25514
1646300760000|2022-03-03 09:46:00|96.9|96.84|96.9|96.84|96.9|96.84|96.9|96.84|3055
1646300770000|2022-03-03 09:46:10|96.91|96.85|96.99|96.94|96.99|96.94|96.91|96.85|20140
1646300780000|2022-03-03 09:46:20|96.98|96.88|97.06|96.98|97.06|97.01|96.98|96.86|7152
1646300790000|2022-03-03 09:46:30||96.95||96.95||96.95||96.95|112
1646300800000|2022-03-03 09:46:40|97.05|96.9|97.04|96.97|97.05|96.97|97.02|96.86|1374
1646300810000|2022-03-03 09:46:50|97.03|97|97.06|97|97.08|97|97.03|97|13209
1646300820000|2022-03-03 09:47:00|97.08|97.02|97.11|97.05|97.12|97.05|97.08|97.02|7142
1646300830000|2022-03-03 09:47:10|97.1|96.98|97.1|97.02|97.11|97.02|97.03|96.92|19800
1646300850000|2022-03-03 09:47:30||97.03||97.03||97.03||97.03|2012
1646300860000|2022-03-03 09:47:40|97.12|97.04|97.15|97.08|97.16|97.1|97.12|97.04|25919
1646300870000|2022-03-03 09:47:50|97.16|97.09|97.16|97.09|97.16|97.09|97.14|97.09|4900
1646300880000|2022-03-03 09:48:00|||||||||502
1646300900000|2022-03-03 09:48:20|97.15|97.04|97.08|96.99|97.15|97.09|97.08|96.98|3192
1646300910000|2022-03-03 09:48:30|||||||||1000
1646300930000|2022-03-03 09:48:50|97.09|97|97.16|97.06|97.16|97.06|97.09|97|13887
1646300940000|2022-03-03 09:49:00|97.12|97.02|97.13|97.07|97.16|97.07|97.09|97.02|13076
1646300960000|2022-03-03 09:49:20|97.16|97.08|97.32|97.25|97.32|97.25|97.12|97.08|10874
1646300970000|2022-03-03 09:49:30|||||||||600
1646300980000|2022-03-03 09:49:40|97.31|97.2|97.32|97.27|97.32|97.27|97.3|97.17|30593
1646300990000|2022-03-03 09:49:50|97.31||97.31||97.31||97.31||0
1646301000000|2022-03-03 09:50:00|97.32|97.28|97.4|97.3|97.4|97.3|97.32|97.28|11525
1646301030000|2022-03-03 09:50:30|97.45|97.31|97.46|97.41|97.46|97.41|97.45|97.31|6037
1646301040000|2022-03-03 09:50:40|97.45|97.38|97.46|97.41|97.46|97.41|97.45|97.36|10732
1646301050000|2022-03-03 09:50:50||97.42||97.42||97.42||97.42|0
1646301060000|2022-03-03 09:51:00|97.49|97.44|97.45|97.37|97.56|97.46|97.45|97.36|12070
1646301070000|2022-03-03 09:51:10|97.44||97.45||97.45||97.44||0
1646301090000|2022-03-03 09:51:30|97.44||97.44||97.44||97.44||6114
1646301100000|2022-03-03 09:51:40|97.45|97.4|97.45|97.4|97.45|97.4|97.45|97.4|0
1646301110000|2022-03-03 09:51:50|97.44|97.37|97.59|97.48|97.6|97.48|97.4|97.36|14109
1646301130000|2022-03-03 09:52:10|97.63|97.47|97.68|97.54|97.68|97.54|97.61|97.47|2434
1646301140000|2022-03-03 09:52:20|||||||||2033
1646301150000|2022-03-03 09:52:30|97.65||97.65||97.65||97.65||722
1646301160000|2022-03-03 09:52:40|97.6|97.5|97.58|97.48|97.62|97.54|97.53|97.4|14776
1646301170000|2022-03-03 09:52:50|97.6|97.49|97.61|97.52|97.63|97.58|97.6|97.49|30541
1646301180000|2022-03-03 09:53:00|97.6|97.49|97.59|97.49|97.6|97.49|97.59|97.49|0
1646301190000|2022-03-03 09:53:10|97.6|97.52|97.6|97.52|97.6|97.53|97.6|97.52|3019
1646301200000|2022-03-03 09:53:20|97.59|97.49|97.52|97.49|97.59|97.49|97.51|97.4|6721
1646301210000|2022-03-03 09:53:30|||||||||6242
1646301220000|2022-03-03 09:53:40|97.54|97.5|97.58|97.48|97.58|97.57|97.54|97.46|21370
1646301230000|2022-03-03 09:53:50|97.56|97.46|97.51|97.44|97.56|97.46|97.48|97.42|5937
1646301240000|2022-03-03 09:54:00|97.5|97.42|97.46|97.35|97.5|97.42|97.45|97.32|9273
1646301250000|2022-03-03 09:54:10|97.45|97.36|97.38|97.3|97.46|97.36|97.37|97.26|12245
1646301280000|2022-03-03 09:54:40|97.37|97.26|97.34|97.25|97.37|97.26|97.34|97.25|6183
1646301290000|2022-03-03 09:54:50|97.33|97.26|97.36|97.28|97.37|97.33|97.33|97.26|7556
1646301300000|2022-03-03 09:55:00|97.37|97.31|97.35|97.26|97.37|97.31|97.35|97.26|1417
1646301310000|2022-03-03 09:55:10|||||||||1527
1646301320000|2022-03-03 09:55:20|97.34|97.25|97.13|97|97.35|97.25|97.13|97|189678
1646301330000|2022-03-03 09:55:30|97.12|96.98|97.09|97|97.12|97|97.09|96.94|1703
1646301340000|2022-03-03 09:55:40|97.1|97.02|97.08|97.02|97.11|97.02|97.08|97|5371
1646301350000|2022-03-03 09:55:50|97.09|97.03|97.12|97.08|97.14|97.08|97.09|97.03|10826
1646301360000|2022-03-03 09:56:00|97.13|97.02|97.29|97.21|97.3|97.21|97.13|96.98|30638
1646301370000|2022-03-03 09:56:10|97.28|97.14|97.29|97.23|97.29|97.23|97.26|97.14|2987
1646301380000|2022-03-03 09:56:20|97.3||97.3||97.31||97.3||0
1646301390000|2022-03-03 09:56:30|||||||||2544
1646301400000|2022-03-03 09:56:40||97.22||97.22||97.23||97.14|4163
1646301420000|2022-03-03 09:57:00|97.28||97.27||97.3||97.27||0
1646301430000|2022-03-03 09:57:10|97.25||97.28||97.29||97.25||2000
1646301440000|2022-03-03 09:57:20|97.29|97.16|97.27|97.22|97.29|97.22|97.26|97.16|3110
1646301460000|2022-03-03 09:57:40|97.29|97.24|97.48|97.37|97.48|97.37|97.29|97.24|2721
1646301470000|2022-03-03 09:57:50|97.5|97.38|97.48|97.4|97.5|97.4|97.48|97.38|10193
1646301480000|2022-03-03 09:58:00|97.52|97.41|97.48|97.42|97.52|97.42|97.48|97.41|1031
1646301500000|2022-03-03 09:58:20|97.52|97.44|97.51|97.46|97.54|97.46|97.51|97.43|4025
1646301510000|2022-03-03 09:58:30|97.52|97.41|97.51|97.46|97.52|97.46|97.51|97.41|340
1646301520000|2022-03-03 09:58:40|97.5|97.41|97.5|97.41|97.5|97.41|97.5|97.41|2977
1646301560000|2022-03-03 09:59:20|||||||||20396
1646301570000|2022-03-03 09:59:30|97.51|97.52|97.47|97.35|97.54|97.52|97.47|97.35|48883
1646301580000|2022-03-03 09:59:40|97.48|97.36|97.49|97.38|97.49|97.41|97.48|97.36|12418
1646301590000|2022-03-03 09:59:50|97.47|97.39|97.47|97.35|97.47|97.4|97.47|97.35|2000
1646301600000|2022-03-03 10:00:00|||||||||962
1646301610000|2022-03-03 10:00:10||97.37||97.37||97.37||97.37|10
1646301620000|2022-03-03 10:00:20|||||||||1265
1646301630000|2022-03-03 10:00:30|97.46|97.36|97.42|97.35|97.46|97.36|97.42|97.35|1176
1646301640000|2022-03-03 10:00:40|97.41|97.32|97.41|97.32|97.42|97.32|97.41|97.31|2645
1646301650000|2022-03-03 10:00:50|97.42|97.31|97.39|97.31|97.42|97.31|97.39|97.31|25697
1646301660000|2022-03-03 10:01:00|97.38|97.29|97.3|97.21|97.38|97.29|97.28|97.16|5557
1646301670000|2022-03-03 10:01:10|97.29|97.18|97.13|97.06|97.29|97.18|97.13|97.05|95
1646301680000|2022-03-03 10:01:20|97.12|97.04|97.11|97.03|97.12|97.05|97.08|96.98|1208
1646301700000|2022-03-03 10:01:40|97.1|97|97.05|96.9|97.1|97|96.95|96.87|9463
1646301710000|2022-03-03 10:01:50|97.03|96.88|97.09|96.98|97.09|96.98|96.94|96.82|15451
1646301730000|2022-03-03 10:02:10|97.06|96.92|97.09|96.94|97.09|96.94|97.06|96.91|37
1646301740000|2022-03-03 10:02:20||96.92||96.96||96.96||96.92|0
1646301760000|2022-03-03 10:02:40|97.02|96.92|97.01|96.95|97.03|96.95|97|96.9|16327
1646301770000|2022-03-03 10:02:50|97.07|96.96|97.09|96.97|97.09|96.98|97.07|96.94|2895
1646301780000|2022-03-03 10:03:00|97.02|96.94|97.06|96.98|97.11|96.98|97.02|96.94|1471
1646301790000|2022-03-03 10:03:10|97.13|96.99|97.16|97.05|97.17|97.05|97.06|96.98|1056
1646301800000|2022-03-03 10:03:20||97.06||97.08||97.08||97.06|0
1646301810000|2022-03-03 10:03:30|97.15|97.06|97.23|97.13|97.25|97.13|97.14|97.06|4897
1646301820000|2022-03-03 10:03:40|97.24|97.14|97.24|97.17|97.24|97.17|97.24|97.14|0
1646301830000|2022-03-03 10:03:50||97.18||97.18||97.18||97.18|2090
1646301840000|2022-03-03 10:04:00|97.23||97.23||97.23||97.23||30
1646301850000|2022-03-03 10:04:10||97.19||97.19||97.19||97.19|0
1646301860000|2022-03-03 10:04:20|97.24|97.2|97.24|97.2|97.24|97.2|97.24|97.2|3023
1646301870000|2022-03-03 10:04:30||97.19||97.19||97.19||97.19|465
1646301880000|2022-03-03 10:04:40|97.22|97.14|97.18|97.12|97.27|97.19|97.17|97.12|4834
1646301890000|2022-03-03 10:04:50|97.19|97.13|97.2|97.13|97.2|97.13|97.18|97.13|12747
1646301900000|2022-03-03 10:05:00|97.23|97.14|97.25|97.21|97.31|97.21|97.23|97.14|6154
1646301920000|2022-03-03 10:05:20|97.24|97.16|97.23|97.13|97.24|97.16|97.23|97.09|3354
1646301930000|2022-03-03 10:05:30|97.24|97.14|97.28|97.2|97.28|97.24|97.24|97.13|7050
1646301950000|2022-03-03 10:05:50||97.21||97.21||97.22||97.2|760
1646301960000|2022-03-03 10:06:00|97.33|97.24|97.39|97.29|97.47|97.32|97.33|97.21|11128
1646301970000|2022-03-03 10:06:10||97.28||97.28||97.28||97.28|0
1646301980000|2022-03-03 10:06:20|||||||||1047
1646301990000|2022-03-03 10:06:30||97.29||97.29||97.29||97.29|17
1646302000000|2022-03-03 10:06:40|||||||||500
1646302020000|2022-03-03 10:07:00|97.41||97.39||97.41||97.39||1505
1646302030000|2022-03-03 10:07:10|||||||||192
1646302040000|2022-03-03 10:07:20|97.41|97.3|97.53|97.41|97.53|97.45|97.41|97.3|16022
1646302050000|2022-03-03 10:07:30|97.51|97.42|97.53|97.42|97.53|97.42|97.51|97.42|3100
1646302060000|2022-03-03 10:07:40|||||||||7134
1646302070000|2022-03-03 10:07:50|||||||||9588
1646302080000|2022-03-03 10:08:00|97.52|97.41|97.4|97.31|97.53|97.41|97.4|97.29|11477
1646302090000|2022-03-03 10:08:10||97.29||97.3||97.3||97.29|0
1646302110000|2022-03-03 10:08:30|97.39|97.29|97.38|97.29|97.39|97.29|97.38|97.29|2710
1646302120000|2022-03-03 10:08:40|97.37|97.28|97.32|97.2|97.37|97.28|97.32|97.2|3602
1646302130000|2022-03-03 10:08:50|97.31|97.22|97.28|97.2|97.31|97.23|97.28|97.2|2250
1646302140000|2022-03-03 10:09:00|97.29|97.21|97.27|97.16|97.29|97.22|97.27|97.15|3483
1646302150000|2022-03-03 10:09:10||97.15||97.16||97.16||97.15|5013
1646302160000|2022-03-03 10:09:20|||||||||2158
1646302170000|2022-03-03 10:09:30|97.25|97.15|97.18|97.09|97.25|97.15|97.18|97.09|2544
1646302180000|2022-03-03 10:09:40|97.17|97.06|96.98|96.88|97.17|97.06|96.91|96.8|30614
1646302200000|2022-03-03 10:10:00|96.99|96.9|96.98|96.89|96.99|96.91|96.95|96.88|3397
1646302210000|2022-03-03 10:10:10|96.97|96.88|96.99|96.92|96.99|96.92|96.96|96.88|2759
1646302220000|2022-03-03 10:10:20|96.98|96.88|96.98|96.89|96.98|96.91|96.98|96.88|2
1646302230000|2022-03-03 10:10:30|||||||||1014
1646302240000|2022-03-03 10:10:40|96.97|96.88|96.95|96.88|96.98|96.88|96.95|96.88|210
1646302260000|2022-03-03 10:11:00||96.89||96.89||96.89||96.89|0
1646302270000|2022-03-03 10:11:10|96.96|96.9|96.96|96.89|96.96|96.9|96.96|96.88|4614
1646302280000|2022-03-03 10:11:20|96.95|96.9|96.95|96.89|96.95|96.91|96.95|96.88|2020
1646302290000|2022-03-03 10:11:30|96.94|96.88|96.95|96.88|96.95|96.88|96.94|96.88|0
1646302300000|2022-03-03 10:11:40|96.96|96.89|97.02|96.92|97.05|96.94|96.96|96.88|2197
1646302310000|2022-03-03 10:11:50|97.05|96.94|97.05|97.01|97.05|97.01|97.01|96.92|17076
1646302320000|2022-03-03 10:12:00|97.06|97.02|97.13|97.07|97.18|97.11|97.06|97.02|17021
1646302330000|2022-03-03 10:12:10|97.12|97.02|97.08|97|97.12|97.02|97.08|96.98|3305
1646302340000|2022-03-03 10:12:20||97.02||97.02||97.02||97.02|0
1646302350000|2022-03-03 10:12:30|97.09|97.05|97.15|97.1|97.15|97.1|97.09|97.03|6299
1646302360000|2022-03-03 10:12:40|97.13|97.06|97.15|97.08|97.15|97.08|97.11|97.05|433
1646302370000|2022-03-03 10:12:50||97.09||97.1||97.1||97.09|0
1646302390000|2022-03-03 10:13:10|97.19|97.11|97.18|97.11|97.2|97.11|97.18|97.11|2001
1646302400000|2022-03-03 10:13:20|97.16|97.08|97.18|97.11|97.18|97.11|97.16|97.06|2816
1646302410000|2022-03-03 10:13:30|97.16|97.1|97.16|97.1|97.16|97.1|97.16|97.1|22
1646302430000|2022-03-03 10:13:50|97.14|97.06|97.14|97.05|97.14|97.06|97.14|97.05|1
1646302440000|2022-03-03 10:14:00|97.13|97.04|97.06|96.95|97.13|97.04|97.06|96.94|10968
1646302470000|2022-03-03 10:14:30||96.96||96.96||96.97||96.96|1181
1646302480000|2022-03-03 10:14:40|97.05|96.95|96.99|96.92|97.05|96.95|96.99|96.9|1015
1646302500000|2022-03-03 10:15:00|97.05|96.94|97.09|96.99|97.1|96.99|97.05|96.94|3838
1646302520000|2022-03-03 10:15:20|97.05|96.96|97.02|96.94|97.05|96.99|97.02|96.94|331
1646302530000|2022-03-03 10:15:30|||||||||2564
1646302540000|2022-03-03 10:15:40|97.01|96.95|97|96.94|97.01|96.95|97|96.94|1210
1646302550000|2022-03-03 10:15:50|96.98|96.91|96.99|96.89|97|96.91|96.98|96.89|5342
1646302560000|2022-03-03 10:16:00|96.98||96.98||96.98||96.98||4095
1646302570000|2022-03-03 10:16:10|96.97|96.86|96.9|96.78|96.97|96.86|96.9|96.78|4960
1646302590000|2022-03-03 10:16:30|96.91|96.8|96.91|96.8|96.91|96.83|96.9|96.78|2000
1646302600000|2022-03-03 10:16:40|96.9|96.78|96.84|96.74|96.9|96.78|96.83|96.74|0
1646302610000|2022-03-03 10:16:50|96.86|96.76|96.91|96.85|96.91|96.85|96.86|96.74|6191
1646302620000|2022-03-03 10:17:00||96.86||96.86||96.86||96.86|29298
1646302640000|2022-03-03 10:17:20|96.89|96.84|96.9|96.84|96.9|96.84|96.89|96.84|3596
1646302660000|2022-03-03 10:17:40|96.89|96.8|96.94|96.87|96.95|96.88|96.84|96.78|44173
1646302670000|2022-03-03 10:17:50|||||||||31442
1646302680000|2022-03-03 10:18:00|96.91|96.89|96.95|96.89|96.95|96.9|96.91|96.89|1874
1646302690000|2022-03-03 10:18:10|96.94||96.94||96.94||96.94||0
1646302700000|2022-03-03 10:18:20|||||||||1138
1646302710000|2022-03-03 10:18:30|96.93|96.86|96.93|96.86|96.94|96.86|96.93|96.86|580
1646302720000|2022-03-03 10:18:40|96.92|96.84|96.86|96.83|96.92|96.84|96.83|96.71|36479
1646302730000|2022-03-03 10:18:50|96.85|96.78|96.85|96.78|96.85|96.82|96.85|96.78|13031
1646302740000|2022-03-03 10:19:00|96.84|96.79|96.85|96.82|96.85|96.82|96.84|96.78|15281
1646302750000|2022-03-03 10:19:10|96.86|96.85|96.9|96.83|96.91|96.87|96.86|96.82|26372
1646302760000|2022-03-03 10:19:20|96.89|96.84|96.86|96.82|96.89|96.84|96.84|96.77|11146
1646302770000|2022-03-03 10:19:30|96.85|96.78|96.98|96.88|97.01|96.9|96.85|96.77|25160
1646302780000|2022-03-03 10:19:40||96.92||96.92||96.92||96.92|0
1646302790000|2022-03-03 10:19:50|96.97|96.88|96.91|96.88|96.97|96.88|96.91|96.88|2855
1646302800000|2022-03-03 10:20:00|96.9|96.85|96.88|96.84|96.9|96.85|96.87|96.78|26412
1646302810000|2022-03-03 10:20:10|96.87|96.8|96.88|96.83|96.88|96.83|96.87|96.79|6804
1646302820000|2022-03-03 10:20:20|96.87|96.8|96.86|96.78|96.87|96.84|96.82|96.78|43228
1646302830000|2022-03-03 10:20:30|96.85|96.83|96.86|96.82|96.86|96.83|96.83|96.78|13117
1646302860000|2022-03-03 10:21:00|96.85|96.78|96.85|96.82|96.85|96.82|96.84|96.78|3046
1646302870000|2022-03-03 10:21:10|96.86|96.78|96.85|96.82|96.87|96.86|96.85|96.78|31612
1646302880000|2022-03-03 10:21:20|96.84|96.84|96.85|96.84|96.85|96.84|96.84|96.78|79941
1646302890000|2022-03-03 10:21:30|96.84|96.82|96.85|96.79|96.85|96.82|96.79|96.76|131004
1646302900000|2022-03-03 10:21:40|96.84|96.82|96.91|96.87|96.91|96.87|96.84|96.78|25883
1646302920000|2022-03-03 10:22:00|96.9|96.86|96.88|96.84|96.9|96.86|96.88|96.84|17583
1646302930000|2022-03-03 10:22:10|96.87|96.83|96.87|96.84|96.88|96.84|96.86|96.81|21242
1646302940000|2022-03-03 10:22:20|96.86|96.81|96.85|96.79|96.86|96.84|96.81|96.78|129309
1646302950000|2022-03-03 10:22:30|96.86|96.82|96.85|96.82|96.86|96.84|96.85|96.78|35014
1646302960000|2022-03-03 10:22:40|96.84|96.78|96.8|96.72|96.86|96.82|96.8|96.71|84233
1646302970000|2022-03-03 10:22:50|||||||||3000
1646302980000|2022-03-03 10:23:00|96.79|96.71|96.75|96.67|96.79|96.71|96.75|96.67|21762
1646302990000|2022-03-03 10:23:10||96.64||96.64||96.64||96.64|248
1646303000000|2022-03-03 10:23:20|96.74||96.74||96.74||96.74||0
1646303010000|2022-03-03 10:23:30|96.73|96.63|96.72|96.64|96.73|96.64|96.72|96.63|12423
1646303020000|2022-03-03 10:23:40|96.7|96.63|96.7|96.63|96.7|96.63|96.7|96.63|0
1646303030000|2022-03-03 10:23:50|96.72|96.64|96.75|96.67|96.75|96.67|96.72|96.64|10996
1646303040000|2022-03-03 10:24:00||96.64||96.64||96.64||96.63|1800
1646303060000|2022-03-03 10:24:20|96.74|96.63|96.68|96.61|96.74|96.63|96.68|96.61|8288
1646303070000|2022-03-03 10:24:30|96.69||96.69||96.69||96.69||518
1646303080000|2022-03-03 10:24:40|96.67||96.65||96.69||96.65||0
1646303090000|2022-03-03 10:24:50|96.64|96.6|96.65|96.6|96.65|96.6|96.64|96.6|3449
1646303100000|2022-03-03 10:25:00|96.63||96.63||96.65||96.63||0
1646303110000|2022-03-03 10:25:10|96.62|96.55|96.62|96.56|96.63|96.6|96.62|96.55|5412
1646303130000|2022-03-03 10:25:30|96.61|96.52|96.61|96.51|96.62|96.54|96.61|96.5|1056
1646303140000|2022-03-03 10:25:40|96.6|96.48|96.59|96.49|96.6|96.49|96.59|96.46|409
1646303150000|2022-03-03 10:25:50||96.48||96.48||96.48||96.47|0
1646303160000|2022-03-03 10:26:00|96.58|96.47|96.57|96.47|96.58|96.48|96.57|96.47|0
1646303170000|2022-03-03 10:26:10|96.56|96.45|96.55|96.45|96.56|96.46|96.55|96.45|2000
1646303180000|2022-03-03 10:26:20|96.54|96.4|96.46|96.36|96.54|96.4|96.46|96.36|3189
1646303190000|2022-03-03 10:26:30|96.44|96.37|96.46|96.38|96.47|96.4|96.44|96.37|4747
1646303200000|2022-03-03 10:26:40||96.37||96.4||96.4||96.36|0
1646303210000|2022-03-03 10:26:50|96.42|96.36|96.61|96.53|96.63|96.57|96.42|96.34|15518
1646303220000|2022-03-03 10:27:00||96.52||96.53||96.53||96.52|0
1646303230000|2022-03-03 10:27:10|96.63|96.54|96.65|96.57|96.69|96.57|96.63|96.54|370
1646303260000|2022-03-03 10:27:40|||||||||2098
1646303270000|2022-03-03 10:27:50|||||||||3083
1646303280000|2022-03-03 10:28:00|96.63|96.53|96.62|96.52|96.65|96.54|96.61|96.5|2518
1646303300000|2022-03-03 10:28:20|96.63|96.53|96.69|96.6|96.69|96.63|96.63|96.53|8172
1646303310000|2022-03-03 10:28:30|96.7|96.62|96.83|96.74|96.85|96.78|96.7|96.62|3087
1646303320000|2022-03-03 10:28:40|96.81|96.72|96.81|96.72|96.84|96.72|96.81|96.7|100
1646303340000|2022-03-03 10:29:00|96.79|96.7|96.78|96.69|96.79|96.7|96.78|96.68|4404
1646303350000|2022-03-03 10:29:10|96.77|96.68|96.67|96.62|96.77|96.68|96.67|96.62|14844
1646303360000|2022-03-03 10:29:20|96.69||96.67||96.69||96.65||2587
1646303370000|2022-03-03 10:29:30|96.69|96.64|96.71|96.62|96.71|96.66|96.69|96.62|2267
1646303390000|2022-03-03 10:29:50||96.6||96.63||96.63||96.59|0
1646303400000|2022-03-03 10:30:00|96.73|96.64|96.82|96.73|96.82|96.73|96.73|96.64|5431
1646303420000|2022-03-03 10:30:20|||||||||6219
1646303430000|2022-03-03 10:30:30|96.84|96.74|96.88|96.81|96.89|96.81|96.84|96.74|22169
1646303440000|2022-03-03 10:30:40|96.89|96.82|96.98|96.91|96.99|96.92|96.89|96.82|22813
1646303450000|2022-03-03 10:30:50|96.99|96.92|97.03|96.93|97.05|96.94|96.99|96.92|646
1646303460000|2022-03-03 10:31:00|97.04|96.95|97.09|96.99|97.09|96.99|97.04|96.94|3527
1646303470000|2022-03-03 10:31:10|97.05||97.05||97.05||97.05||44
1646303480000|2022-03-03 10:31:20|97.04|97|97.04|96.99|97.04|97|97.02|96.99|626
1646303500000|2022-03-03 10:31:40|||||||||6177
1646303510000|2022-03-03 10:31:50|97.05|97|97.1|97|97.1|97|97.04|97|28531
1646303520000|2022-03-03 10:32:00|||||||||4632
1646303540000|2022-03-03 10:32:20|97.11|97.02|97.25|97.13|97.26|97.13|97.1|97.02|3950
1646303550000|2022-03-03 10:32:30|97.26|97.15|97.27|97.15|97.27|97.15|97.26|97.15|0
1646303570000|2022-03-03 10:32:50|97.26||97.27||97.27||97.26||0
1646303580000|2022-03-03 10:33:00|97.25|97.14|97.25|97.15|97.25|97.15|97.24|97.14|0
1646303590000|2022-03-03 10:33:10|97.24|97.14|97.14|97.06|97.24|97.14|97.14|97.06|23389
1646303600000|2022-03-03 10:33:20|97.15|97.08|97.19|97.11|97.2|97.12|97.12|97.06|18008
1646303610000|2022-03-03 10:33:30|97.2|97.14|97.2|97.15|97.2|97.16|97.2|97.11|9078
1646303620000|2022-03-03 10:33:40|97.22|97.16|97.24|97.18|97.25|97.21|97.22|97.16|6597
1646303630000|2022-03-03 10:33:50|97.25|97.22|97.23|97.18|97.25|97.22|97.23|97.18|4499
1646303640000|2022-03-03 10:34:00|97.25|97.19|97.32|97.24|97.32|97.24|97.25|97.19|3065
1646303650000|2022-03-03 10:34:10|97.3||97.3||97.3||97.3||0
1646303660000|2022-03-03 10:34:20||97.25||97.25||97.25||97.25|65000
1646303670000|2022-03-03 10:34:30||97.26||97.28||97.28||97.26|3541
1646303680000|2022-03-03 10:34:40|97.28|97.26|97.26|97.16|97.28|97.26|97.25|97.13|16138
1646303690000|2022-03-03 10:34:50|97.24|97.15|97.22|97.11|97.24|97.17|97.22|97.1|0
1646303710000|2022-03-03 10:35:10|97.21|97.08|97.15|97.09|97.21|97.09|97.15|97.05|1028
1646303720000|2022-03-03 10:35:20|97.14||97.14||97.14||97.14||220
1646303730000|2022-03-03 10:35:30|97.13|97.08|97.17|97.1|97.17|97.11|97.13|97.08|22632
1646303740000|2022-03-03 10:35:40|97.15||97.15||97.15||97.15||0
1646303750000|2022-03-03 10:35:50||97.09||97.09||97.09||97.09|0
1646303760000|2022-03-03 10:36:00|97.13|97.1|97.15|97.1|97.15|97.1|97.13|97.1|3406
1646303770000|2022-03-03 10:36:10|97.14|97.09|97.2|97.13|97.2|97.15|97.14|97.09|8263
1646303780000|2022-03-03 10:36:20|||||||||205
1646303820000|2022-03-03 10:37:00|97.24|97.17|97.24|97.16|97.28|97.19|97.24|97.14|19605
1646303840000|2022-03-03 10:37:20|97.21||97.21||97.21||97.21||96
1646303850000|2022-03-03 10:37:30|97.24|97.17|97.24|97.17|97.24|97.17|97.18|97.17|1698
1646303860000|2022-03-03 10:37:40|97.23|97.16|97.23|97.16|97.23|97.16|97.23|97.16|90
1646303870000|2022-03-03 10:37:50|97.21|97.14|97.18|97.09|97.23|97.14|97.18|97.08|21445
1646303890000|2022-03-03 10:38:10|97.17|97.08|97.16|97.06|97.17|97.09|97.16|97.05|2649
1646303920000|2022-03-03 10:38:40||97.08||97.08||97.08||97.08|1649
1646303930000|2022-03-03 10:38:50|97.17|97.1|97.22|97.16|97.23|97.16|97.17|97.1|8675
1646303940000|2022-03-03 10:39:00|97.21|97.15|97.2|97.13|97.21|97.15|97.2|97.12|8065
1646303950000|2022-03-03 10:39:10|||||||||10230
1646303960000|2022-03-03 10:39:20|||||||||1400
1646303980000|2022-03-03 10:39:40|||||||||10288
1646304000000|2022-03-03 10:40:00|97.21|97.12|97.21|97.1|97.21|97.14|97.16|97.1|7699
1646304010000|2022-03-03 10:40:10||97.11||97.13||97.14||97.11|7
1646304020000|2022-03-03 10:40:20|97.2|97.12|97.2|97.11|97.2|97.12|97.19|97.1|0
1646304040000|2022-03-03 10:40:40|97.21|97.14|97.21|97.13|97.21|97.16|97.21|97.12|3255
1646304070000|2022-03-03 10:41:10|97.2|97.12|97.2|97.11|97.2|97.12|97.18|97.1|6206
1646304080000|2022-03-03 10:41:20|97.18|97.1|97.17|97.1|97.18|97.11|97.17|97.1|4861
1646304090000|2022-03-03 10:41:30|97.19|97.12|97.21|97.13|97.21|97.13|97.17|97.1|8249
1646304100000|2022-03-03 10:41:40|97.19|97.12|97.21|97.12|97.21|97.12|97.19|97.1|6
1646304110000|2022-03-03 10:41:50|97.18|97.1|97.18|97.11|97.18|97.12|97.18|97.1|1000
1646304130000|2022-03-03 10:42:10||97.12||97.12||97.13||97.12|1075
1646304150000|2022-03-03 10:42:30|97.16||97.16||97.16||97.16||7842
1646304160000|2022-03-03 10:42:40||97.1||97.1||97.1||97.1|3965
1646304210000|2022-03-03 10:43:30|97.17|97.13|97.34|97.27|97.36|97.3|97.17|97.13|17548
1646304220000|2022-03-03 10:43:40||97.25||97.25||97.25||97.25|0
1646304230000|2022-03-03 10:43:50|97.33||97.33||97.33||97.33||0
1646304240000|2022-03-03 10:44:00|97.32|97.23|97.28|97.21|97.32|97.23|97.28|97.21|12455
1646304250000|2022-03-03 10:44:10|97.27|97.2|97.24|97.18|97.27|97.2|97.23|97.17|10287
1646304270000|2022-03-03 10:44:30|97.23||97.23||97.23||97.23||1039
1646304280000|2022-03-03 10:44:40|97.22|97.17|97.15|97.06|97.22|97.17|97.15|97.06|15203
1646304290000|2022-03-03 10:44:50|97.13|97.04|97.22|97.16|97.22|97.18|97.12|97.03|1700
1646304300000|2022-03-03 10:45:00||97.18||97.16||97.18||97.16|7000
1646304320000|2022-03-03 10:45:20|97.21|97.13|97.17|97.07|97.21|97.13|97.15|97.07|3329
1646304330000|2022-03-03 10:45:30|97.15||97.14||97.15||97.14||12589
1646304340000|2022-03-03 10:45:40|97.17|97.08|97.22|97.17|97.22|97.18|97.17|97.08|7025
1646304350000|2022-03-03 10:45:50|||||||||514
1646304360000|2022-03-03 10:46:00|97.25|97.18|97.4|97.35|97.4|97.35|97.25|97.18|3597
1646304370000|2022-03-03 10:46:10|97.39|97.33|97.29|97.2|97.39|97.33|97.2|97.14|192276
1646304380000|2022-03-03 10:46:20|97.26||97.26||97.26||97.26||9829
1646304390000|2022-03-03 10:46:30|97.24|97.21|97.3|97.25|97.3|97.25|97.24|97.21|14351
1646304400000|2022-03-03 10:46:40|97.31|97.26|97.33|97.25|97.33|97.28|97.31|97.24|16537
1646304410000|2022-03-03 10:46:50|97.32|97.24|97.33|97.25|97.33|97.25|97.27|97.23|11054
1646304420000|2022-03-03 10:47:00|97.31|97.23|97.31|97.23|97.31|97.24|97.31|97.23|0
1646304430000|2022-03-03 10:47:10|97.28|97.21|97.39|97.31|97.39|97.33|97.24|97.21|11956
1646304440000|2022-03-03 10:47:20|||||||||1005
1646304450000|2022-03-03 10:47:30|97.37|97.3|97.37|97.29|97.37|97.3|97.31|97.28|13887
1646304470000|2022-03-03 10:47:50|97.39|97.3|97.43|97.34|97.44|97.35|97.39|97.3|12936
1646304480000|2022-03-03 10:48:00||97.36||97.36||97.38||97.34|0
1646304490000|2022-03-03 10:48:10|97.44|97.4|97.49|97.44|97.49|97.44|97.44|97.38|2554
1646304500000|2022-03-03 10:48:20||97.4||97.41||97.41||97.4|480
1646304520000|2022-03-03 10:48:40|||||||||4151
1646304530000|2022-03-03 10:48:50|97.53|97.45|97.59|97.55|97.59|97.55|97.53|97.44|3366
1646304540000|2022-03-03 10:49:00|97.57|97.52|97.5|97.44|97.57|97.52|97.5|97.42|9401
1646304550000|2022-03-03 10:49:10|97.49|97.42|97.49|97.41|97.49|97.42|97.49|97.41|14
1646304560000|2022-03-03 10:49:20|97.5||97.5||97.5||97.45||0
1646304570000|2022-03-03 10:49:30||97.42||97.42||97.42||97.42|5103
1646304580000|2022-03-03 10:49:40|97.49||97.49||97.49||97.45||1215
1646304590000|2022-03-03 10:49:50|97.47||97.47||97.47||97.47||40
1646304610000|2022-03-03 10:50:10|97.45|97.41|97.47|97.37|97.47|97.42|97.43|97.37|24737
1646304620000|2022-03-03 10:50:20|97.44|97.38|97.44|97.38|97.44|97.38|97.44|97.38|0
1646304640000|2022-03-03 10:50:40|97.42|97.4|97.44|97.38|97.44|97.4|97.42|97.38|1061
1646304660000|2022-03-03 10:51:00|||||||||502
1646304670000|2022-03-03 10:51:10|97.45|97.42|97.55|97.43|97.57|97.44|97.45|97.38|7554
1646304680000|2022-03-03 10:51:20||97.46||97.43||97.46||97.42|293
1646304690000|2022-03-03 10:51:30|97.5||97.5||97.5||97.5||10140
1646304700000|2022-03-03 10:51:40|97.55|97.48|97.59|97.49|97.59|97.52|97.55|97.44|7343
1646304710000|2022-03-03 10:51:50|97.58|97.5|97.45|97.38|97.58|97.5|97.45|97.34|30102
1646304720000|2022-03-03 10:52:00|97.43|97.34|97.43|97.34|97.45|97.37|97.43|97.32|0
1646304730000|2022-03-03 10:52:10|97.42|97.35|97.42|97.36|97.42|97.36|97.42|97.35|0
1646304740000|2022-03-03 10:52:20|97.41|97.34|97.4|97.33|97.41|97.34|97.4|97.32|5493
1646304760000|2022-03-03 10:52:40|97.39|97.32|97.37|97.32|97.4|97.33|97.37|97.32|2877
1646304770000|2022-03-03 10:52:50|97.36|97.28|97.41|97.35|97.41|97.36|97.32|97.27|19671
1646304780000|2022-03-03 10:53:00|97.45||97.43||97.46||97.43||0
1646304800000|2022-03-03 10:53:20|97.46|97.36|97.42|97.36|97.51|97.4|97.41|97.36|4100
1646304810000|2022-03-03 10:53:30|97.39|97.33|97.38|97.33|97.39|97.33|97.37|97.33|441
1646304840000|2022-03-03 10:54:00|97.39||97.39||97.39||97.39||0
1646304850000|2022-03-03 10:54:10|97.37|97.3|97.29|97.23|97.37|97.3|97.28|97.22|4739
1646304860000|2022-03-03 10:54:20|||||||||389
1646304870000|2022-03-03 10:54:30|97.28|97.22|97.29|97.22|97.29|97.24|97.28|97.22|7000
1646304890000|2022-03-03 10:54:50|97.33|97.26|97.3|97.25|97.33|97.28|97.3|97.22|4214
1646304900000|2022-03-03 10:55:00|97.32|97.26|97.32|97.26|97.32|97.27|97.31|97.25|4914
1646304920000|2022-03-03 10:55:20||97.28||97.29||97.29||97.28|1
1646304930000|2022-03-03 10:55:30|97.35|97.3|97.39|97.35|97.39|97.35|97.35|97.3|11500
1646304940000|2022-03-03 10:55:40|97.38|97.34|97.38|97.32|97.39|97.34|97.35|97.28|3564
1646304960000|2022-03-03 10:56:00|97.37||97.37||97.38||97.37||0
1646304970000|2022-03-03 10:56:10|97.36|97.31|97.3|97.26|97.37|97.31|97.3|97.26|18550
1646304980000|2022-03-03 10:56:20|97.29|97.24|97.26|97.21|97.29|97.24|97.23|97.2|15854
1646304990000|2022-03-03 10:56:30||97.2||97.2||97.2||97.2|0
1646305010000|2022-03-03 10:56:50|97.25||97.24||97.27||97.24||12025
1646305020000|2022-03-03 10:57:00|97.23|97.14|97.18|97.12|97.24|97.14|97.18|97.08|7381
1646305030000|2022-03-03 10:57:10|97.17|97.11|97.27|97.2|97.27|97.2|97.17|97.08|4539
1646305040000|2022-03-03 10:57:20|97.26|97.18|97.22|97.12|97.26|97.18|97.22|97.12|5663
1646305050000|2022-03-03 10:57:30||97.1||97.1||97.11||97.1|0
1646305070000|2022-03-03 10:57:50|97.21|97.09|97.19|97.08|97.21|97.11|97.17|97.07|0
1646305080000|2022-03-03 10:58:00|97.22|97.1|97.2|97.1|97.22|97.15|97.2|97.1|1028
1646305090000|2022-03-03 10:58:10|97.22|97.12|97.26|97.19|97.26|97.19|97.22|97.12|7912
1646305100000|2022-03-03 10:58:20|97.28|97.2|97.28|97.18|97.28|97.21|97.28|97.18|0
1646305110000|2022-03-03 10:58:30|97.31|97.23|97.34|97.25|97.43|97.32|97.31|97.22|2266
1646305130000|2022-03-03 10:58:50|97.33||97.32||97.33||97.32||20
1646305140000|2022-03-03 10:59:00|97.31|97.24|97.24|97.14|97.31|97.24|97.24|97.14|3813
1646305150000|2022-03-03 10:59:10|||||||||12340
1646305160000|2022-03-03 10:59:20|97.25|97.18|97.33|97.25|97.38|97.28|97.25|97.18|23982
1646305170000|2022-03-03 10:59:30|97.35||97.33||97.35||97.33||28665
1646305180000|2022-03-03 10:59:40|97.31||97.31||97.31||97.31||9
1646305210000|2022-03-03 11:00:10|||||||||500
1646305220000|2022-03-03 11:00:20|||||||||3000
1646305230000|2022-03-03 11:00:30|97.3||97.3||97.3||97.3||2118
1646305240000|2022-03-03 11:00:40|97.28|97.2|97.24|97.19|97.28|97.2|97.23|97.12|5504
1646305260000|2022-03-03 11:01:00|97.22|97.2|97.24|97.2|97.24|97.2|97.22|97.2|1066
1646305270000|2022-03-03 11:01:10|97.27|97.19|97.26|97.2|97.28|97.22|97.26|97.19|221
1646305280000|2022-03-03 11:01:20||97.19||97.19||97.19||97.19|0
1646305290000|2022-03-03 11:01:30|97.23|97.16|97.23|97.16|97.23|97.16|97.23|97.16|15395
1646305300000|2022-03-03 11:01:40||97.14||97.14||97.14||97.14|0
1646305310000|2022-03-03 11:01:50|97.2||97.2||97.2||97.19||0
1646305330000|2022-03-03 11:02:10|97.18|97.13|97.15|97.08|97.18|97.13|97.15|97.08|1380
1646305340000|2022-03-03 11:02:20|97.13||97.13||97.13||97.13||0
1646305350000|2022-03-03 11:02:30|97.14|97.07|97.15|97.04|97.15|97.07|97.14|97.03|7561
1646305360000|2022-03-03 11:02:40|97.14|97.03|97.14|97.08|97.14|97.08|97.1|97.03|3388
1646305370000|2022-03-03 11:02:50||97.07||97.1||97.1||97.04|0
1646305390000|2022-03-03 11:03:10|97.17|97.11|97.18|97.11|97.23|97.13|97.17|97.1|6603
1646305400000|2022-03-03 11:03:20|97.21|97.12|97.18|97.1|97.23|97.13|97.16|97.1|1967
1646305410000|2022-03-03 11:03:30|97.17||97.17||97.17||97.17||0
1646305420000|2022-03-03 11:03:40|97.14|97.06|97.17|97.1|97.17|97.1|97.12|97.06|7730
1646305430000|2022-03-03 11:03:50|97.18|97.12|97.18|97.12|97.18|97.12|97.18|97.1|4667
1646305440000|2022-03-03 11:04:00|||||||||180
1646305460000|2022-03-03 11:04:20|97.23|97.12|97.16|97.1|97.23|97.12|97.16|97.1|0
1646305490000|2022-03-03 11:04:50|97.21|97.12|97.23|97.12|97.23|97.12|97.21|97.12|1844
1646305500000|2022-03-03 11:05:00|97.31|97.2|97.31|97.19|97.31|97.2|97.29|97.17|0
1646305520000|2022-03-03 11:05:20|97.29|97.17|97.25|97.16|97.29|97.17|97.25|97.14|1844
1646305540000|2022-03-03 11:05:40|97.23|97.19|97.23|97.19|97.23|97.19|97.23|97.19|0
1646305550000|2022-03-03 11:05:50|97.25|97.17|97.23|97.17|97.27|97.19|97.23|97.17|4967
1646305570000|2022-03-03 11:06:10|97.25|97.19|97.24|97.16|97.28|97.19|97.23|97.14|994
1646305580000|2022-03-03 11:06:20||97.17||97.17||97.17||97.17|0
1646305590000|2022-03-03 11:06:30|97.26|97.19|97.26|97.19|97.26|97.19|97.26|97.19|0
1646305600000|2022-03-03 11:06:40|97.24|97.17|97.26|97.16|97.26|97.17|97.24|97.14|435
1646305620000|2022-03-03 11:07:00|97.24|97.14|97.25|97.16|97.25|97.16|97.24|97.14|0
1646305630000|2022-03-03 11:07:10|97.23|97.14|97.16|97.11|97.23|97.14|97.16|97.11|3813
1646305640000|2022-03-03 11:07:20|97.18|97.1|97.25|97.16|97.27|97.16|97.16|97.08|9075
1646305650000|2022-03-03 11:07:30|97.27|97.18|97.26|97.18|97.27|97.19|97.24|97.16|0
1646305660000|2022-03-03 11:07:40|97.24|97.16|97.24|97.16|97.24|97.16|97.24|97.16|0
1646305670000|2022-03-03 11:07:50|97.26|97.18|97.24|97.18|97.26|97.18|97.22|97.16|0
1646305680000|2022-03-03 11:08:00|97.25|97.2|97.24|97.16|97.27|97.2|97.24|97.16|159
1646305690000|2022-03-03 11:08:10|97.26|97.18|97.24|97.16|97.26|97.18|97.24|97.16|0
1646305700000|2022-03-03 11:08:20|97.26|97.14|97.23|97.14|97.26|97.16|97.23|97.14|1700
1646305710000|2022-03-03 11:08:30|97.25|97.16|97.22|97.14|97.25|97.16|97.22|97.14|0
1646305720000|2022-03-03 11:08:40|97.24|97.13|97.16|97.08|97.24|97.13|97.16|97.08|4662
1646305730000|2022-03-03 11:08:50|97.18|97.1|97.23|97.13|97.23|97.13|97.18|97.1|252
1646305740000|2022-03-03 11:09:00|97.21|97.11|97.21|97.1|97.21|97.11|97.21|97.1|0
1646305750000|2022-03-03 11:09:10|97.23|97.12|97.21|97.12|97.23|97.14|97.21|97.12|0
1646305760000|2022-03-03 11:09:20|97.23|97.14|97.44|97.34|97.47|97.34|97.23|97.14|1297
1646305770000|2022-03-03 11:09:30|97.41|97.32|97.34|97.22|97.41|97.32|97.34|97.2|3128
1646305780000|2022-03-03 11:09:40|97.32|97.2|97.31|97.2|97.37|97.22|97.31|97.19|0
1646305790000|2022-03-03 11:09:50|97.33|97.22|97.3|97.22|97.33|97.22|97.3|97.2|0
1646305800000|2022-03-03 11:10:00|97.28|97.23|97.3|97.23|97.3|97.23|97.28|97.21|43
1646305810000|2022-03-03 11:10:10|97.4|97.31|97.45|97.35|97.45|97.35|97.38|97.29|6888
1646305820000|2022-03-03 11:10:20|97.46|97.37|97.46|97.35|97.46|97.37|97.42|97.33|1566
1646305830000|2022-03-03 11:10:30|97.49|97.33|97.5|97.39|97.55|97.44|97.49|97.33|3300
1646305840000|2022-03-03 11:10:40|97.51|97.41|97.49|97.39|97.51|97.41|97.49|97.39|0
1646305850000|2022-03-03 11:10:50|97.47|97.41|97.47|97.39|97.49|97.41|97.47|97.39|0
1646305860000|2022-03-03 11:11:00|97.49|97.41|97.49|97.41|97.49|97.41|97.49|97.41|1189
1646305870000|2022-03-03 11:11:10|97.47|97.35|97.35|97.27|97.47|97.35|97.35|97.26|20445
1646305880000|2022-03-03 11:11:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|0
1646305890000|2022-03-03 11:11:30|97.36|97.28|97.45|97.35|97.47|97.37|97.36|97.28|6435
1646305900000|2022-03-03 11:11:40|97.47|97.37|97.49|97.37|97.55|97.45|97.44|97.31|12707
1646305910000|2022-03-03 11:11:50|97.47|97.35|97.49|97.37|97.49|97.37|97.47|97.35|0
1646305940000|2022-03-03 11:12:20|97.47|97.35|97.56|97.47|97.56|97.47|97.47|97.35|1076
1646305950000|2022-03-03 11:12:30|97.54|97.45|97.65|97.5|97.67|97.52|97.54|97.45|2000
1646305960000|2022-03-03 11:12:40|97.67|97.52|97.65|97.53|97.67|97.53|97.65|97.52|0
1646305980000|2022-03-03 11:13:00|97.67|97.56|97.72|97.62|97.72|97.62|97.64|97.54|407
1646305990000|2022-03-03 11:13:10|97.78|97.67|97.78|97.67|97.78|97.67|97.76|97.65|4800
1646306010000|2022-03-03 11:13:30|97.76|97.65|97.77|97.67|97.77|97.67|97.75|97.65|0
1646306030000|2022-03-03 11:13:50|97.78|97.69|97.82|97.71|97.82|97.71|97.78|97.67|4198
1646306040000|2022-03-03 11:14:00|97.89|97.74|97.87|97.77|97.89|97.77|97.85|97.74|0
1646306060000|2022-03-03 11:14:20|97.85|97.75|97.84|97.75|97.86|97.77|97.84|97.75|0
1646306070000|2022-03-03 11:14:30|97.86|97.77|97.86|97.77|97.86|97.77|97.86|97.77|0
1646306090000|2022-03-03 11:14:50|97.84|97.75|97.85|97.77|97.87|97.78|97.84|97.75|635
1646306100000|2022-03-03 11:15:00|97.9|97.79|98.04|97.93|98.04|97.93|97.9|97.79|11321
1646306110000|2022-03-03 11:15:10|98.02|97.91|98.28|98.15|98.29|98.17|98.02|97.91|16199
1646306130000|2022-03-03 11:15:30|98.27|98.18|98.27|98.18|98.27|98.18|98.25|98.16|2000
1646306140000|2022-03-03 11:15:40|98.25|98.16|98.24|98.16|98.26|98.18|98.24|98.16|0
1646306150000|2022-03-03 11:15:50|98.26|98.18|98.24|98.15|98.26|98.18|98.24|98.14|1000
1646306170000|2022-03-03 11:16:10|98.26|98.17|98.23|98.13|98.26|98.17|98.23|98.13|2010
1646306180000|2022-03-03 11:16:20|98.25|98.15|98.29|98.15|98.3|98.15|98.25|98.13|2908
1646306200000|2022-03-03 11:16:40|98.26|98.13|98.24|98.13|98.26|98.13|98.24|98.13|0
1646306240000|2022-03-03 11:17:20|98.26|98.15|98.26|98.15|98.26|98.15|98.24|98.13|0
1646306290000|2022-03-03 11:18:10|98.24|98.13|98.12|97.98|98.26|98.15|98.1|97.96|5244
1646306300000|2022-03-03 11:18:20|98.08|97.94|97.96|97.84|98.08|97.94|97.96|97.84|0
1646306310000|2022-03-03 11:18:30|97.98|97.86|97.98|97.86|98.01|97.9|97.96|97.85|6278
1646306320000|2022-03-03 11:18:40|||||||||4800
1646306330000|2022-03-03 11:18:50|97.94|97.81|97.94|97.82|97.94|97.82|97.92|97.79|0
1646306340000|2022-03-03 11:19:00|97.97|97.84|97.99|97.84|97.99|97.84|97.92|97.82|19
1646380810000|2022-03-04 08:00:10|95|93.06|94.08|93.8|95|93.86|94.08|93|28796
1646380820000|2022-03-04 08:00:20|94.07|93.73|92.8|92.5|94.07|93.73|92.79|92.37|65588
1646380830000|2022-03-04 08:00:30|92.82|92.51|93.57|93.13|93.88|93.37|92.82|92.51|70980
1646380840000|2022-03-04 08:00:40|93.56|93.14|93.2|92.8|93.56|93.2|92.96|92.56|24728
1646380850000|2022-03-04 08:00:50|93.23|92.81|92.9|92.57|93.49|92.99|92.9|92.2|24368
1646380860000|2022-03-04 08:01:00|92.89|92.45|92.92|92.39|92.99|92.77|92.68|92.2|32267
1646380870000|2022-03-04 08:01:10|92.91|92.4|92.82|92.44|92.91|92.67|92.81|92.32|31721
1646380880000|2022-03-04 08:01:20|92.81|92.45|93.07|92.76|93.08|92.81|92.78|92.4|37949
1646380890000|2022-03-04 08:01:30|93.08|92.78|92.97|92.72|93.08|92.81|92.94|92.62|7101
1646380900000|2022-03-04 08:01:40|92.96|92.73|93.08|92.82|93.08|92.84|92.96|92.73|10448
1646380910000|2022-03-04 08:01:50|93.06|92.83|92.89|92.78|93.08|92.84|92.88|92.78|3417
1646380920000|2022-03-04 08:02:00|92.87|92.55|92.59|92.31|92.87|92.57|92.56|92.2|19726
1646380930000|2022-03-04 08:02:10|92.58|92.24|92.4|92.17|92.58|92.24|92.35|92.01|81650
1646380940000|2022-03-04 08:02:20|92.44|92.08|92.36|92.09|92.44|92.21|92.32|92.03|2885
1646380950000|2022-03-04 08:02:30|92.37|92.1|92.35|92.02|92.41|92.17|92.31|92.02|36838
1646380960000|2022-03-04 08:02:40|92.34|92.01|92.28|92.01|92.34|92.12|92.25|92|205360
1646380970000|2022-03-04 08:02:50|92.27|92|92.35|92.05|92.36|92.16|92.26|92|24785
1646380980000|2022-03-04 08:03:00|92.36|92.13|92.39|92.17|92.39|92.21|92.35|92.05|52295
1646380990000|2022-03-04 08:03:10|92.28|92.16|92.37|92.16|92.39|92.16|92.26|92.16|14791
1646381000000|2022-03-04 08:03:20|92.36|92.08|92.31|92.01|92.38|92.12|92.25|92|59633
1646381010000|2022-03-04 08:03:30|92.3|92.1|92.26|91.8|92.31|92.11|91.99|91.6|146494
1646381020000|2022-03-04 08:03:40|92.25|91.79|92.1|91.84|92.25|91.93|91.98|91.79|66962
1646381030000|2022-03-04 08:03:50|92.12|92|92.07|91.89|92.12|92|92.07|91.67|41591
1646381040000|2022-03-04 08:04:00|92.08|91.9|92.19|92.02|92.32|92.02|92.07|91.89|23197
1646381050000|2022-03-04 08:04:10|92.31|92.04|92.36|92.12|92.48|92.24|92.19|91.94|29651
1646381060000|2022-03-04 08:04:20|92.35|92.14|91.88|91.61|92.35|92.14|91.85|91.6|12991
1646381070000|2022-03-04 08:04:30|91.87|91.6|91.88|91.7|91.88|91.7|91.8|91.6|2829
1646381080000|2022-03-04 08:04:40|91.97|91.71|92|91.78|92|91.78|91.97|91.71|31191
1646381090000|2022-03-04 08:04:50|92.1|91.79|92|91.82|92.16|91.82|92|91.79|54742
1646381100000|2022-03-04 08:05:00|92.14|91.72|92.08|91.83|92.14|91.83|92.07|91.72|2909
1646381110000|2022-03-04 08:05:10|92.07|91.84|92.1|91.84|92.14|91.93|91.99|91.83|3115
1646381120000|2022-03-04 08:05:20|92.12||92.12||92.12||92.1||7530
1646381130000|2022-03-04 08:05:30|92.17|92.1|92.18|91.91|92.18|92.1|92.12|91.83|16236
1646381140000|2022-03-04 08:05:40|||||||||25527
1646381150000|2022-03-04 08:05:50|92.28|92.01|92.11|91.97|92.29|92.03|92.11|91.91|39369
1646381160000|2022-03-04 08:06:00|92.18|91.98|92.23|92.02|92.28|92.02|92.11|91.98|11766
1646381170000|2022-03-04 08:06:10||92.03||92.06||92.06||92.03|8846
1646381180000|2022-03-04 08:06:20|92.22|92.04|91.93|91.73|92.22|92.04|91.93|91.6|9118
1646381190000|2022-03-04 08:06:30|91.92|91.67|91.93|91.79|91.93|91.79|91.85|91.6|30420
1646381200000|2022-03-04 08:06:40|92.05|91.8|92.04|91.78|92.23|91.87|92.03|91.75|24692
1646381210000|2022-03-04 08:06:50|92.09|91.79|92.08|91.88|92.09|91.88|92.08|91.79|3881
1646381220000|2022-03-04 08:07:00|92.13|91.89|92.23|91.93|92.28|92.06|92.08|91.89|21230
1646381230000|2022-03-04 08:07:10|92.28|91.94|92.2|91.96|92.28|92|92.2|91.94|7028
1646381240000|2022-03-04 08:07:20|92.21|91.97|92.16|92|92.21|92|92.16|91.97|9386
1646381250000|2022-03-04 08:07:30|92.18|92.01|92.17|92.01|92.18|92.02|92.17|92|15508
1646381260000|2022-03-04 08:07:40|92.16|92|92.16|92|92.16|92.01|92.16|92|4643
1646381270000|2022-03-04 08:07:50|92.15||92.12||92.16||92.12||1073
1646381280000|2022-03-04 08:08:00|92.14||92.12||92.14||92.12||23444
1646381290000|2022-03-04 08:08:10|92.14|92.06|92.12|92|92.14|92.06|92.12|92|2726
1646381300000|2022-03-04 08:08:20|92.14|91.88|91.93|91.69|92.14|91.88|91.86|91.6|63517
1646381310000|2022-03-04 08:08:30|91.97|91.7|91.96|91.77|91.97|91.77|91.96|91.7|68384
1646381320000|2022-03-04 08:08:40|91.94||91.94||91.94||91.94||4335
1646381330000|2022-03-04 08:08:50|91.96|91.96|92.06|91.9|92.2|91.96|91.85|91.7|96337
1646381340000|2022-03-04 08:09:00|92.05|91.92|92.23|92|92.23|92|92.01|91.81|71587
1646381350000|2022-03-04 08:09:10|92.22|91.97|92.15|91.97|92.22|92.03|92.15|91.9|19787
1646381360000|2022-03-04 08:09:20|92.14|91.98|92.15|92.01|92.17|92.02|92.14|91.9|10391
1646381370000|2022-03-04 08:09:30|92.17|92.02|91.95|91.78|92.17|92.03|91.93|91.78|20639
1646381380000|2022-03-04 08:09:40|91.92|91.67|91.92|91.66|92.06|91.9|91.87|91.6|11660
1646381390000|2022-03-04 08:09:50|91.91|91.67|91.79|91.68|91.92|91.7|91.73|91.6|10140
1646381400000|2022-03-04 08:10:00|91.9|91.69|91.98|91.82|91.99|91.82|91.9|91.69|21018
1646381410000|2022-03-04 08:10:10|91.99|91.83|92.36|92.16|92.48|92.19|91.99|91.83|19308
1646381420000|2022-03-04 08:10:20|92.35|92.15|92.3|92.15|92.35|92.16|92.3|92.13|40152
1646381430000|2022-03-04 08:10:30|92.31|92.16|92.63|92.37|92.66|92.43|92.3|92.16|31293
1646381440000|2022-03-04 08:10:40|92.62|92.4|92.62|92.42|92.62|92.43|92.6|92.36|5165
1646381450000|2022-03-04 08:10:50|92.6||92.6||92.6||92.6||5000
1646381460000|2022-03-04 08:11:00|92.59|92.4|92.59|92.47|92.6|92.49|92.59|92.32|98186
1646381470000|2022-03-04 08:11:10|92.6|92.48|92.66|92.51|92.66|92.58|92.58|92.48|16609
1646381480000|2022-03-04 08:11:20|92.58|92.52|92.65|92.48|92.66|92.52|92.58|92.48|11164
1646381490000|2022-03-04 08:11:30|92.66|92.5|92.81|92.57|92.98|92.73|92.66|92.5|36762
1646381500000|2022-03-04 08:11:40|92.8|92.53|92.46|92.2|92.8|92.53|92.46|92.19|11765
1646381510000|2022-03-04 08:11:50|92.48|92.21|92.48|92.23|92.48|92.23|92.43|92.21|5393
1646381520000|2022-03-04 08:12:00||92.24||92.25||92.25||92.24|0
1646381530000|2022-03-04 08:12:10|92.47||92.45||92.47||92.45||120006
1646381540000|2022-03-04 08:12:20|92.43|92.21|92.42|92.28|92.45|92.28|92.39|92.16|3645
1646381550000|2022-03-04 08:12:30|||||||||30314
1646381560000|2022-03-04 08:12:40|92.26|92.16|92.15|92|92.42|92.26|92.15|92|40598
1646381580000|2022-03-04 08:13:00|92.14|91.92|91.9|91.67|92.14|91.92|91.9|91.66|12662
1646381590000|2022-03-04 08:13:10|91.88|91.66|91.76|91.61|91.9|91.7|91.76|91.6|8764
1646381600000|2022-03-04 08:13:20|91.75|91.6|91.72|91.6|91.76|91.6|91.72|91.6|8002
1646381610000|2022-03-04 08:13:30|91.71|91.51|91.52|91.38|91.71|91.51|91.47|91.18|33377
1646381620000|2022-03-04 08:13:40|91.58||91.58||91.58||91.58||2300
1646381630000|2022-03-04 08:13:50|91.57|91.34|91.49|91.25|91.57|91.34|91.49|91.25|3748
1646381640000|2022-03-04 08:14:00|91.51|91.32|91.51|91.33|91.51|91.33|91.51|91.32|2487
1646381650000|2022-03-04 08:14:10|91.52|91.42|91.5|91.34|91.57|91.43|91.49|91.33|15366
1646381660000|2022-03-04 08:14:20|91.48|91.25|91.45|91.29|91.48|91.29|91.32|91.11|8288
1646381670000|2022-03-04 08:14:30|91.48|91.3|91.45|91.29|91.48|91.33|91.45|91.29|12065
1646381680000|2022-03-04 08:14:40|91.44|91.22|91.41|91.12|91.44|91.22|91.32|91.12|47488
1646381690000|2022-03-04 08:14:50|91.4|91.1|91.41|91.22|91.42|91.22|91.29|91.01|33949
1646381700000|2022-03-04 08:15:00|91.39|91.19|91.22|91.04|91.39|91.19|91.22|91.01|22991
1646381710000|2022-03-04 08:15:10|91.21|91.03|91.21|91.04|91.22|91.04|91.19|91.03|9935
1646381720000|2022-03-04 08:15:20|91.2|91.03|91.19|91.05|91.21|91.05|91.07|90.92|68446
1646381730000|2022-03-04 08:15:30|91.18|91.04|91.18|91.04|91.18|91.04|91.18|91.04|0
1646381740000|2022-03-04 08:15:40|91.17|90.95|90.83|90.69|91.17|90.95|90.83|90.57|67662
1646381750000|2022-03-04 08:15:50|90.84|90.7|91.43|91.2|91.51|91.2|90.84|90.7|32415
1646381760000|2022-03-04 08:16:00|91.34|91.17|91|90.83|91.34|91.17|91|90.77|9085
1646381770000|2022-03-04 08:16:10|90.98|90.85|90.89|90.72|91|90.87|90.88|90.67|15434
1646381780000|2022-03-04 08:16:20|90.88|90.67|90.8|90.67|90.89|90.73|90.8|90.67|25859
1646381790000|2022-03-04 08:16:30|90.79|90.68|90.77|90.68|90.79|90.68|90.77|90.68|2862
1646381800000|2022-03-04 08:16:40|90.78|90.69|91.16|90.87|91.19|90.94|90.78|90.69|24326
1646381810000|2022-03-04 08:16:50|91.15|90.88|91.12|90.89|91.25|91.06|90.98|90.69|7064
1646381820000|2022-03-04 08:17:00|91.11|90.99|91.06|90.85|91.12|90.99|91.05|90.85|75000
1646381830000|2022-03-04 08:17:10|91.07|90.91|91.12|90.95|91.12|91.02|91.06|90.88|10564
1646381840000|2022-03-04 08:17:20|91.11|90.94|91.11|90.94|91.12|90.95|91.05|90.79|6092
1646381850000|2022-03-04 08:17:30|91.1|90.95|90.95|90.77|91.11|90.96|90.94|90.74|5082
1646381860000|2022-03-04 08:17:40|90.96|90.78|91.01|90.88|91.06|90.91|90.94|90.78|21128
1646381870000|2022-03-04 08:17:50|90.97|90.89|90.97|90.82|91.02|91|90.91|90.67|106301
1646381880000|2022-03-04 08:18:00|90.96|90.8|90.91|90.75|90.96|90.8|90.9|90.68|22285
1646381890000|2022-03-04 08:18:10|90.89|90.68|90.81|90.67|90.89|90.76|90.69|90.67|9997
1646381900000|2022-03-04 08:18:20|90.82|90.68|90.71|90.57|90.83|90.76|90.71|90.5|39714
1646381910000|2022-03-04 08:18:30|90.7|90.58|90.65|90.54|90.79|90.61|90.65|90.5|8374
1646381920000|2022-03-04 08:18:40|90.66|90.55|90.93|90.8|91.1|90.83|90.65|90.53|61298
1646381930000|2022-03-04 08:18:50|90.92|90.7|90.89|90.63|90.93|90.83|90.81|90.58|17448
1646381940000|2022-03-04 08:19:00|90.88|90.64|90.81|90.62|90.93|90.76|90.81|90.61|5575
1646381950000|2022-03-04 08:19:10|90.8|90.6|90.76|90.57|90.92|90.7|90.75|90.56|18637
1646381960000|2022-03-04 08:19:20|90.75|90.58|90.64|90.51|90.77|90.68|90.53|90.29|35407
1646381970000|2022-03-04 08:19:30|90.63|90.52|90.51|90.32|90.63|90.52|90.51|90.29|15243
1646381980000|2022-03-04 08:19:40|90.48|90.27|90.56|90.38|90.56|90.44|90.39|90.2|104443
1646381990000|2022-03-04 08:19:50|90.42|90.39|90.42|90.35|90.72|90.55|90.42|90.26|19594
1646382000000|2022-03-04 08:20:00|90.41|90.26|90.5|90.36|90.55|90.41|90.39|90.25|20503
1646382010000|2022-03-04 08:20:10|90.55|90.37|90.7|90.5|90.86|90.63|90.55|90.37|32360
1646382020000|2022-03-04 08:20:20|90.69|90.54|90.66|90.52|90.69|90.54|90.63|90.4|53929
1646382030000|2022-03-04 08:20:30|90.65|90.46|90.56|90.44|90.66|90.54|90.56|90.36|98778
1646382040000|2022-03-04 08:20:40||90.36||90.42||90.42||90.36|7244
1646382050000|2022-03-04 08:20:50|90.55|90.4|90.55|90.43|90.55|90.43|90.55|90.4|3393
1646382060000|2022-03-04 08:21:00||90.4||90.4||90.4||90.4|21644
1646382070000|2022-03-04 08:21:10|90.54|90.44|90.68|90.51|90.7|90.58|90.54|90.41|34052
1646382080000|2022-03-04 08:21:20|90.7|90.52|91|90.84|91|90.88|90.7|90.52|25014
1646382090000|2022-03-04 08:21:30|90.99|90.85|90.89|90.65|90.99|90.86|90.84|90.59|15566
1646382100000|2022-03-04 08:21:40|90.85|90.61|90.69|90.54|90.85|90.65|90.68|90.48|22741
1646382110000|2022-03-04 08:21:50|90.76|90.55|90.73|90.56|90.76|90.63|90.69|90.55|16641
1646382120000|2022-03-04 08:22:00|90.76|90.57|90.56|90.37|90.76|90.6|90.56|90.36|16571
1646382130000|2022-03-04 08:22:10|90.54|90.36|90.42|90.3|90.59|90.38|90.42|90.3|31124
1646382140000|2022-03-04 08:22:20|90.48|90.34|90.49|90.34|90.61|90.41|90.42|90.3|34476
1646382150000|2022-03-04 08:22:30|90.48|90.3|90.49|90.34|90.56|90.37|90.41|90.3|58155
1646382160000|2022-03-04 08:22:40|90.56|90.38|90.64|90.49|90.72|90.59|90.49|90.38|48256
1646382170000|2022-03-04 08:22:50|90.62|90.43|90.74|90.62|90.86|90.62|90.53|90.31|67494
1646382180000|2022-03-04 08:23:00|90.73|90.61|90.7|90.6|90.73|90.61|90.68|90.52|36687
1646382190000|2022-03-04 08:23:10|90.71|90.7|90.7|90.61|90.73|90.7|90.7|90.6|33029
1646382200000|2022-03-04 08:23:20|90.69|90.6|90.8|90.64|90.81|90.64|90.59|90.39|30264
1646382210000|2022-03-04 08:23:30|90.79|90.63|90.76|90.6|90.79|90.63|90.76|90.6|7093
1646382220000|2022-03-04 08:23:40|90.8|90.61|90.79|90.66|90.94|90.8|90.79|90.6|61197
1646382230000|2022-03-04 08:23:50|90.8|90.68|90.98|90.79|90.98|90.81|90.8|90.68|21057
1646382240000|2022-03-04 08:24:00|90.97|90.76|91.06|90.93|91.07|90.93|90.91|90.76|59108
1646382250000|2022-03-04 08:24:10|91.05|90.9|91.02|90.9|91.06|91|91|90.9|20011
1646382260000|2022-03-04 08:24:20|91.03|90.91|91.11|91.02|91.12|91.03|91.03|90.91|6885
1646382270000|2022-03-04 08:24:30|91.12|91.03|91.19|91.09|91.21|91.09|91.12|91.02|2493
1646382280000|2022-03-04 08:24:40||91.06||91.06||91.06||91.06|3244
1646382290000|2022-03-04 08:24:50|91.13|91|91.19|91.07|91.19|91.07|91.11|91|35421
1646382300000|2022-03-04 08:25:00|91.18|91.2|91.32|91.15|91.32|91.2|91.15|91.01|112672
1646382310000|2022-03-04 08:25:10|91.34|91.38|91.23|91.11|91.4|91.38|91.19|91.05|26529
1646382320000|2022-03-04 08:25:20|91.22|91.03|91.14|91.01|91.22|91.04|91.14|91|54
1646382330000|2022-03-04 08:25:30|91.15|91.03|91.21|91.08|91.24|91.15|91.15|91|9776
1646382340000|2022-03-04 08:25:40|91.22|91.07|91.01|90.93|91.23|91.07|91.01|90.93|17052
1646382350000|2022-03-04 08:25:50|91.05|90.94|91.09|90.94|91.12|90.94|91.05|90.94|5842
1646382360000|2022-03-04 08:26:00|||||||||18500
1646382370000|2022-03-04 08:26:10||91||91||91.02||91|4102
1646382380000|2022-03-04 08:26:20|||||||||31648
1646382390000|2022-03-04 08:26:30|91.08|90.99|90.85|90.74|91.08|90.99|90.85|90.65|7909
1646382400000|2022-03-04 08:26:40|90.86|90.75|91.01|90.88|91.22|91.04|90.85|90.74|245096
1646382410000|2022-03-04 08:26:50|91||90.96||91||90.96||806
1646382420000|2022-03-04 08:27:00|90.99|90.89|91.23|91.09|91.26|91.09|90.99|90.89|13789
1646382430000|2022-03-04 08:27:10|91.33|91.07|91.42|91.27|91.45|91.27|91.32|91.07|4056
1646382440000|2022-03-04 08:27:20|91.41|91.28|91.49|91.3|91.5|91.3|91.36|91.28|14480
1646382450000|2022-03-04 08:27:30|91.52|91.31|91.36|91.19|91.52|91.32|91.33|91.16|5521
1646382460000|2022-03-04 08:27:40|91.37|91.2|91.42|91.27|91.51|91.27|91.37|91.2|8792
1646382470000|2022-03-04 08:27:50|||||||||3472
1646382480000|2022-03-04 08:28:00|91.41|91.22|91.41|91.32|91.41|91.32|91.32|91.12|8878
1646382490000|2022-03-04 08:28:10|91.4|91.24|91.24|91.06|91.4|91.25|91.22|91.03|3161
1646382500000|2022-03-04 08:28:20|91.21|91|91.11|90.94|91.21|91.01|91.1|90.92|349
1646382510000|2022-03-04 08:28:30|||||||||1094
1646382520000|2022-03-04 08:28:40|91.12|90.95|91.11|90.96|91.13|90.96|91.11|90.95|46194
1646382530000|2022-03-04 08:28:50|91.17|90.97|90.9|90.8|91.17|91.14|90.9|90.8|128371
1646382540000|2022-03-04 08:29:00|90.89|90.71|90.88|90.71|90.89|90.71|90.86|90.7|2016
1646382550000|2022-03-04 08:29:10||90.74||90.74||90.74||90.74|10752
1646382560000|2022-03-04 08:29:20|90.89|90.81|90.88|90.74|90.99|90.83|90.86|90.74|10723
1646382570000|2022-03-04 08:29:30|90.89|90.75|90.87|90.74|90.89|90.75|90.86|90.74|4239
1646382580000|2022-03-04 08:29:40|90.89|90.75|90.98|90.83|91.1|90.83|90.85|90.75|6694
1646382590000|2022-03-04 08:29:50|91.06|90.8|91.18|91.03|91.26|91.03|91.06|90.8|11183
1646382600000|2022-03-04 08:30:00|91.17|91|90.96|90.77|91.17|91|90.91|90.72|17695
1646382610000|2022-03-04 08:30:10|90.95|90.73|90.8|90.7|90.95|90.73|90.78|90.7|22642
1646382620000|2022-03-04 08:30:20|90.81|90.71|90.82|90.73|90.88|90.81|90.8|90.7|83356
1646382630000|2022-03-04 08:30:30|90.81|90.7|90.7|90.6|90.81|90.7|90.7|90.6|14679
1646382640000|2022-03-04 08:30:40|90.69|90.52|90.66|90.5|90.71|90.52|90.64|90.5|5459
1646382650000|2022-03-04 08:30:50|90.65|90.51|90.6|90.5|90.68|90.53|90.6|90.5|1309
1646382660000|2022-03-04 08:31:00|90.59|90.42|90.53|90.42|90.59|90.5|90.49|90.4|28402
1646382670000|2022-03-04 08:31:10|90.5|90.43|90.61|90.48|90.66|90.52|90.5|90.43|58846
1646382680000|2022-03-04 08:31:20|90.72|90.5|90.67|90.57|90.82|90.62|90.61|90.5|6254
1646382690000|2022-03-04 08:31:30|90.66|90.56|90.57|90.44|90.67|90.56|90.5|90.4|34652
1646382700000|2022-03-04 08:31:40|90.56|90.43|90.67|90.55|90.68|90.55|90.55|90.43|24560
1646382710000|2022-03-04 08:31:50|90.66|90.57|90.61|90.51|90.68|90.57|90.61|90.5|12345
1646382720000|2022-03-04 08:32:00|90.6|90.5|90.57|90.44|90.6|90.5|90.53|90.4|19306
1646382730000|2022-03-04 08:32:10||90.45||90.45||90.45||90.45|7859
1646382740000|2022-03-04 08:32:20|90.55|90.44|90.51|90.41|90.59|90.58|90.43|90.3|94577
1646382750000|2022-03-04 08:32:30|90.5|90.4|90.48|90.32|90.51|90.46|90.45|90.31|43486
1646382760000|2022-03-04 08:32:40|90.47|90.31|90.26|90.1|90.48|90.31|90.19|90.1|15926
1646382770000|2022-03-04 08:32:50|90.18||90.18||90.18||90.18||2877
1646382780000|2022-03-04 08:33:00|90.27|90.11|90.38|90.23|90.51|90.37|90.18|90.11|21724
1646382790000|2022-03-04 08:33:10|90.36|90.21|90.38|90.27|90.38|90.27|90.33|90.21|17653
1646382800000|2022-03-04 08:33:20|90.35|90.25|90.34|90.25|90.38|90.25|90.33|90.25|3753
1646382810000|2022-03-04 08:33:30|90.33|90.21|90.29|90.21|90.34|90.21|90.29|90.21|3553
1646382820000|2022-03-04 08:33:40|90.33|90.23|90.48|90.35|90.49|90.35|90.33|90.21|28440
1646382830000|2022-03-04 08:33:50|90.46|90.3|90.38|90.22|90.46|90.31|90.34|90.21|10056
1646382840000|2022-03-04 08:34:00|90.37||90.37||90.38||90.32||2147
1646382850000|2022-03-04 08:34:10|90.3|90.21|90.17|90.06|90.3|90.21|90.13|90.01|364011
1646382860000|2022-03-04 08:34:20|90.15|90.04|90.17|90.06|90.2|90.08|90.12|90.01|18364
1646382870000|2022-03-04 08:34:30||90.03||90.09||90.09||90.03|9544
1646382880000|2022-03-04 08:34:40|90.18|90.1|90.26|90.11|90.29|90.11|90.17|90.1|37582
1646382890000|2022-03-04 08:34:50|90.25|90.09|90.33|90.19|90.42|90.21|90.24|90.07|6574
1646382900000|2022-03-04 08:35:00|90.32|90.18|90.26|90.18|90.33|90.18|90.25|90.18|22066
1646382910000|2022-03-04 08:35:10|90.24|90.19|90.27|90.18|90.27|90.19|90.24|90.18|13441
1646382920000|2022-03-04 08:35:20|90.25|90.14|90.23|90.12|90.27|90.18|90.23|90.12|9990
1646382930000|2022-03-04 08:35:30|90.22|90.1|89.74|89.64|90.22|90.12|89.74|89.41|255993
1646382940000|2022-03-04 08:35:40|89.75|89.55|89.72|89.62|89.75|89.63|89.63|89.48|56362
1646382950000|2022-03-04 08:35:50|89.71||89.71||89.71||89.71||6686
1646382960000|2022-03-04 08:36:00|||||||||100175
1646382970000|2022-03-04 08:36:10|89.72|89.63|89.84|89.71|89.84|89.71|89.72|89.63|32685
1646382980000|2022-03-04 08:36:20|89.83|89.7|89.68|89.57|89.83|89.7|89.68|89.57|58931
1646382990000|2022-03-04 08:36:30|89.69|89.58|89.74|89.67|89.75|89.67|89.69|89.58|50179
1646383000000|2022-03-04 08:36:40|89.72|89.62|89.65|89.52|89.72|89.62|89.54|89.4|17935
1646383010000|2022-03-04 08:36:50|89.64|89.53|89.71|89.62|89.72|89.62|89.63|89.51|22345
1646383020000|2022-03-04 08:37:00|89.79|89.63|89.83|89.68|89.84|89.68|89.78|89.63|3315
1646383030000|2022-03-04 08:37:10||89.7||89.7||89.7||89.7|5527
1646383040000|2022-03-04 08:37:20||89.71||89.71||89.71||89.71|2203
1646383050000|2022-03-04 08:37:30|89.82|89.7|89.59|89.43|89.82|89.7|89.57|89.42|42626
1646383060000|2022-03-04 08:37:40|89.56|89.42|89.61|89.49|89.64|89.51|89.53|89.42|23710
1646383070000|2022-03-04 08:37:50|89.64|89.5|89.76|89.6|89.79|89.68|89.64|89.49|15309
1646383080000|2022-03-04 08:38:00|89.75|89.59|89.95|89.88|89.99|89.88|89.72|89.59|16967
1646383090000|2022-03-04 08:38:10|89.96|89.82|89.92|89.71|89.96|89.82|89.85|89.64|9733
1646383100000|2022-03-04 08:38:20|89.91|89.72|89.83|89.68|89.91|89.72|89.8|89.62|31107
1646383110000|2022-03-04 08:38:30|89.82|89.71|89.91|89.77|89.96|89.88|89.79|89.62|67251
1646383120000|2022-03-04 08:38:40|89.96|89.8|89.92|89.74|89.96|89.88|89.88|89.74|23395
1646383130000|2022-03-04 08:38:50|89.91|89.75|90.14|90|90.28|90.06|89.9|89.72|76203
1646383140000|2022-03-04 08:39:00|90.13|90.01|90.14|90.05|90.14|90.11|90.11|90|22730
1646383150000|2022-03-04 08:39:10|90.12|90.04|90.12|90|90.14|90.04|90.1|90|32615
1646383160000|2022-03-04 08:39:20|90.08|89.93|89.91|89.8|90.08|89.97|89.91|89.76|9084
1646383170000|2022-03-04 08:39:30|89.9|89.73|89.89|89.77|89.91|89.77|89.89|89.72|41739
1646383180000|2022-03-04 08:39:40|89.88|89.72|89.97|89.87|90.02|89.87|89.88|89.72|8440
1646383190000|2022-03-04 08:39:50|90.02|89.8|89.8|89.68|90.02|89.82|89.74|89.54|125499
1646383200000|2022-03-04 08:40:00|89.85|89.7|89.87|89.73|89.98|89.8|89.82|89.7|14898
1646383210000|2022-03-04 08:40:10|89.93|89.74|89.87|89.76|89.94|89.76|89.87|89.74|4262
1646383220000|2022-03-04 08:40:20|89.86|89.74|89.91|89.81|90|89.94|89.81|89.62|13669
1646383230000|2022-03-04 08:40:30|89.96|89.86|89.97|89.85|89.97|89.94|89.92|89.81|24655
1646383240000|2022-03-04 08:40:40|89.96|89.81|89.84|89.78|89.96|89.84|89.84|89.78|15483
1646383250000|2022-03-04 08:40:50|89.83|89.7|89.9|89.69|89.92|89.86|89.75|89.6|77674
1646383260000|2022-03-04 08:41:00|89.92|89.92|89.88|89.77|90|89.92|89.86|89.68|54915
1646383270000|2022-03-04 08:41:10|89.87|89.76|89.98|89.83|90|89.83|89.87|89.76|25241
1646383280000|2022-03-04 08:41:20|89.81|89.79|89.91|89.72|89.97|89.83|89.67|89.63|200825
1646383290000|2022-03-04 08:41:30|89.9|89.73|89.84|89.73|89.96|89.74|89.84|89.73|1658
1646383300000|2022-03-04 08:41:40|89.83|89.72|89.53|89.4|89.84|89.72|89.52|89.37|31978
1646383310000|2022-03-04 08:41:50|89.51||89.47||89.51||89.47||293
1646383320000|2022-03-04 08:42:00|89.45|89.36|89.47|89.34|89.53|89.38|89.38|89.31|35163
1646383330000|2022-03-04 08:42:10|89.53|89.36|89.68|89.48|89.69|89.48|89.53|89.36|13283
1646383340000|2022-03-04 08:42:20|89.71|89.49|89.68|89.53|89.75|89.56|89.63|89.49|5759
1646383350000|2022-03-04 08:42:30|89.67|89.52|89.52|89.39|89.67|89.52|89.49|89.39|50878
1646383360000|2022-03-04 08:42:40|89.47|89.3|89.44|89.27|89.52|89.35|89.35|89.21|20230
1646383370000|2022-03-04 08:42:50|89.43|89.25|89.42|89.24|89.43|89.25|89.42|89.24|27607
1646383380000|2022-03-04 08:43:00||89.26||89.26||89.28||89.26|2830
1646383390000|2022-03-04 08:43:10|89.41||89.4||89.41||89.4||43
1646383400000|2022-03-04 08:43:20|89.28|89.27|89.41|89.27|89.49|89.28|89.28|89.26|12713
1646383410000|2022-03-04 08:43:30|89.4|89.26|89.28|89.2|89.4|89.26|89.28|89.19|74345
1646383420000|2022-03-04 08:43:40|89.27|89.19|89.07|88.9|89.28|89.19|89.02|88.83|75402
1646383430000|2022-03-04 08:43:50|89.06|88.89|89.23|89.06|89.27|89.1|89.02|88.85|25524
1646383440000|2022-03-04 08:44:00|89.3|89.07|89.27|89.12|89.37|89.17|89.25|89.07|32597
1646383450000|2022-03-04 08:44:10|89.32||89.31||89.32||89.29||3520
1646383460000|2022-03-04 08:44:20|89.25|89.11|89.32|89.12|89.32|89.12|89.21|89.11|1546
1646383470000|2022-03-04 08:44:30|89.34|89.13|89.39|89.21|89.4|89.21|89.32|89.13|2254
1646383480000|2022-03-04 08:44:40|89.4|89.22|89.47|89.38|89.56|89.38|89.39|89.21|49787
1646383490000|2022-03-04 08:44:50|89.46|89.37|89.45|89.37|89.46|89.37|89.45|89.32|18997
1646383500000|2022-03-04 08:45:00|89.44|89.32|89.28|89.19|89.44|89.32|89.28|89.12|37788
1646383510000|2022-03-04 08:45:10|89.32|89.23|89.5|89.34|89.5|89.34|89.28|89.2|17654
1646383530000|2022-03-04 08:45:30|89.52|89.35|89.55|89.39|89.57|89.39|89.52|89.35|10760
1646383540000|2022-03-04 08:45:40|89.57|89.4|89.58|89.47|89.58|89.47|89.57|89.39|3865
1646383550000|2022-03-04 08:45:50|89.63|89.55|89.64|89.57|89.64|89.57|89.58|89.41|16639
1646383560000|2022-03-04 08:46:00|89.63|89.51|89.6|89.49|89.63|89.51|89.55|89.49|14552
1646383570000|2022-03-04 08:46:10|89.61||89.59||89.61||89.55||7981
1646383580000|2022-03-04 08:46:20|89.53|89.39|89.45|89.31|89.53|89.39|89.41|89.23|14076
1646383590000|2022-03-04 08:46:30|89.44|89.25|89.42|89.27|89.44|89.27|89.42|89.25|16497
1646383600000|2022-03-04 08:46:40|89.41|89.22|89.36|89.2|89.41|89.25|89.36|89.2|8958
1646383610000|2022-03-04 08:46:50|89.35|89.13|89.16|89.04|89.36|89.13|89.16|88.98|11775
1646383620000|2022-03-04 08:47:00|89.15|89.06|89.15|89.02|89.15|89.08|89.15|89|9714
1646383630000|2022-03-04 08:47:10|89.22|89.03|89.31|89.15|89.41|89.2|89.16|89.03|12785
1646383640000|2022-03-04 08:47:20|89.36|89.19|89.38|89.23|89.46|89.28|89.36|89.15|302
1646383650000|2022-03-04 08:47:30|89.41|89.24|89.42|89.33|89.42|89.33|89.37|89.18|64129
1646383660000|2022-03-04 08:47:40|89.47|89.34|89.63|89.48|89.67|89.52|89.47|89.28|10068
1646383670000|2022-03-04 08:47:50|89.65|89.49|89.65|89.52|89.65|89.53|89.65|89.49|12319
1646383680000|2022-03-04 08:48:00|89.64|89.51|89.49|89.41|89.64|89.51|89.47|89.37|6409
1646383690000|2022-03-04 08:48:10|89.48||89.48||89.48||89.48||3829
1646383700000|2022-03-04 08:48:20|||||||||6078
1646383710000|2022-03-04 08:48:30|89.53|89.42|89.63|89.45|89.66|89.49|89.48|89.42|38216
1646383720000|2022-03-04 08:48:40|89.62|89.44|89.58|89.46|89.62|89.46|89.52|89.36|16238
1646383730000|2022-03-04 08:48:50||89.5||89.5||89.5||89.5|5017
1646383740000|2022-03-04 08:49:00|||||||||2987
1646383750000|2022-03-04 08:49:10||89.44||89.5||89.5||89.44|3855
1646383760000|2022-03-04 08:49:20|||||||||50621
1646383770000|2022-03-04 08:49:30|89.63|89.51|89.68|89.53|89.72|89.57|89.58|89.44|48556
1646383780000|2022-03-04 08:49:40|89.7|89.54|89.67|89.54|89.7|89.55|89.67|89.53|6766
1646383790000|2022-03-04 08:49:50|89.7|89.55|89.7|89.54|89.7|89.59|89.68|89.53|3749
1646383800000|2022-03-04 08:50:00||89.55||89.6||89.6||89.55|13594
1646383810000|2022-03-04 08:50:10|89.69|89.59|89.68|89.53|89.7|89.6|89.65|89.5|12621
1646383820000|2022-03-04 08:50:20|89.66|89.55|89.76|89.63|89.78|89.63|89.66|89.55|15229
1646383830000|2022-03-04 08:50:30|89.75|89.64|89.75|89.61|89.75|89.64|89.75|89.61|1833
1646383840000|2022-03-04 08:50:40||89.62||89.62||89.62||89.62|4938
1646383850000|2022-03-04 08:50:50|||||||||22000
1646383860000|2022-03-04 08:51:00|89.74|89.63|89.74|89.63|89.74|89.63|89.74|89.63|5374
1646383870000|2022-03-04 08:51:10|||||||||3000
1646383880000|2022-03-04 08:51:20|89.76|89.64|89.74|89.65|89.8|89.65|89.74|89.64|9339
1646383890000|2022-03-04 08:51:30|||||||||9640
1646383900000|2022-03-04 08:51:40|89.73|89.63|89.64|89.5|89.73|89.63|89.63|89.5|32033
1646383910000|2022-03-04 08:51:50|89.63|89.49|89.51|89.38|89.63|89.5|89.42|89.29|44865
1646383920000|2022-03-04 08:52:00|89.52|89.5|89.42|89.29|89.54|89.5|89.4|89.29|48941
1646383930000|2022-03-04 08:52:10|89.41|89.3|89.49|89.33|89.5|89.4|89.37|89.28|62543
1646383940000|2022-03-04 08:52:20|89.45|89.32|89.49|89.37|89.53|89.37|89.41|89.28|35427
1646383950000|2022-03-04 08:52:30|89.48|89.36|89.51|89.41|89.59|89.47|89.47|89.35|25352
1646383960000|2022-03-04 08:52:40|89.56|89.4|89.53|89.41|89.59|89.42|89.53|89.4|12280
1646383970000|2022-03-04 08:52:50|89.59|89.42|89.57|89.43|89.64|89.46|89.57|89.42|5996
1646383980000|2022-03-04 08:53:00|89.56|89.44|89.65|89.52|89.65|89.52|89.55|89.44|11426
1646383990000|2022-03-04 08:53:10||89.53||89.55||89.55||89.53|37317
1646384000000|2022-03-04 08:53:20|89.71|89.7|89.63|89.45|89.77|89.7|89.59|89.45|55083
1646384010000|2022-03-04 08:53:30|89.58|89.43|89.52|89.42|89.61|89.43|89.52|89.42|4379
1646384020000|2022-03-04 08:53:40|89.51||89.5||89.53||89.5||1666
1646384030000|2022-03-04 08:53:50|89.51|89.44|89.6|89.46|89.64|89.5|89.48|89.33|23685
1646384040000|2022-03-04 08:54:00|89.64|89.45|89.7|89.56|89.73|89.56|89.55|89.45|9219
1646384050000|2022-03-04 08:54:10|89.71||89.71||89.71||89.71||7460
1646384060000|2022-03-04 08:54:20|||||||||55429
1646384070000|2022-03-04 08:54:30|89.7|89.7|89.65|89.53|89.7|89.7|89.64|89.5|66903
1646384080000|2022-03-04 08:54:40|89.67|89.54|89.65|89.54|89.69|89.68|89.62|89.52|41639
1646384090000|2022-03-04 08:54:50|89.62|89.49|89.7|89.51|89.71|89.54|89.58|89.48|9113
1646384100000|2022-03-04 08:55:00|89.77|89.56|89.8|89.63|89.8|89.63|89.76|89.53|33034
1646384110000|2022-03-04 08:55:10|89.83|89.64|89.96|89.82|89.99|89.9|89.83|89.64|69677
1646384120000|2022-03-04 08:55:20|89.93|89.85|89.93|89.85|89.93|89.85|89.93|89.82|9330
1646384140000|2022-03-04 08:55:40|89.97|89.86|90|89.87|90|89.87|89.93|89.85|11645
1646384150000|2022-03-04 08:55:50|||||||||22558
1646384160000|2022-03-04 08:56:00|89.99||89.99||89.99||89.99||3851
1646384170000|2022-03-04 08:56:10|89.98|89.81|89.77|89.67|89.98|89.81|89.77|89.67|12807
1646384180000|2022-03-04 08:56:20|89.76||89.74||89.77||89.74||5100
1646384190000|2022-03-04 08:56:30|89.75||89.75||89.75||89.75||19810
1646384200000|2022-03-04 08:56:40|||||||||30000
1646384210000|2022-03-04 08:56:50|89.78|89.68|89.86|89.7|89.86|89.73|89.76|89.67|27850
1646384220000|2022-03-04 08:57:00|89.9|89.78|89.99|89.83|90|89.9|89.9|89.78|86794
1646384230000|2022-03-04 08:57:10|89.93|89.9|89.86|89.7|89.93|89.9|89.79|89.67|22301
1646384240000|2022-03-04 08:57:20|89.92|89.67|89.89|89.7|89.95|89.76|89.81|89.67|8391
1646384250000|2022-03-04 08:57:30|89.93|89.72|89.85|89.71|89.94|89.75|89.83|89.71|138552
1646384260000|2022-03-04 08:57:40|89.83|89.72|89.96|89.88|89.96|89.88|89.82|89.72|13804
1646384270000|2022-03-04 08:57:50|89.95|89.83|90|89.9|90|89.9|89.95|89.83|12122
1646384280000|2022-03-04 08:58:00|89.99|89.86|89.96|89.79|90|89.92|89.85|89.75|9751
1646384290000|2022-03-04 08:58:10|89.97|89.98|89.98|89.83|90|89.98|89.94|89.79|144372
1646384300000|2022-03-04 08:58:20|89.99|89.81|89.93|89.82|89.99|89.84|89.9|89.72|18124
1646384310000|2022-03-04 08:58:30|89.92|89.77|89.89|89.77|89.92|89.77|89.87|89.72|22133
1646384320000|2022-03-04 08:58:40|89.91||89.92||89.92||89.91||5469
1646384330000|2022-03-04 08:58:50||89.81||89.81||89.81||89.81|5960
1646384340000|2022-03-04 08:59:00|89.91|89.78|89.89|89.77|89.91|89.78|89.89|89.72|2323
1646384350000|2022-03-04 08:59:10|89.88|89.72|89.75|89.6|89.88|89.8|89.62|89.48|72017
1646384360000|2022-03-04 08:59:20|89.74|89.57|89.65|89.49|89.75|89.59|89.61|89.46|19242
1646384370000|2022-03-04 08:59:30|89.64|89.45|89.56|89.47|89.66|89.47|89.55|89.45|6964
1646384380000|2022-03-04 08:59:40|89.57||89.54||89.57||89.54||15858
1646384390000|2022-03-04 08:59:50|89.53|89.45|89.59|89.46|89.64|89.46|89.51|89.39|32244
1646384400000|2022-03-04 09:00:00|89.58|89.45|89.57|89.45|89.64|89.6|89.57|89.45|66785
1646384410000|2022-03-04 09:00:10|89.56|89.46|89.54|89.46|89.63|89.46|89.54|89.46|2477
1646384420000|2022-03-04 09:00:20|89.53|89.45|89.52|89.39|89.54|89.45|89.5|89.38|49639
1646384430000|2022-03-04 09:00:30|89.5||89.57||89.58||89.49||14462
1646384440000|2022-03-04 09:00:40|89.49|89.4|89.49|89.4|89.49|89.4|89.49|89.4|629
1646384450000|2022-03-04 09:00:50|89.57|89.41|89.57|89.4|89.58|89.42|89.5|89.38|3812
1646384460000|2022-03-04 09:01:00|89.53|89.41|89.65|89.47|89.66|89.6|89.52|89.41|43216
1646384470000|2022-03-04 09:01:10|89.68|89.48|89.63|89.49|89.69|89.49|89.63|89.48|8294
1646384480000|2022-03-04 09:01:20|89.66|89.5|89.92|89.75|89.93|89.8|89.63|89.5|14526
1646384490000|2022-03-04 09:01:30|89.9|89.72|89.92|89.79|89.92|89.88|89.82|89.69|37950
1646384500000|2022-03-04 09:01:40|89.91|89.73|89.82|89.69|89.91|89.79|89.8|89.69|6187
1646384510000|2022-03-04 09:01:50|89.78|89.64|89.81|89.64|89.84|89.65|89.67|89.55|10656
1646384520000|2022-03-04 09:02:00|89.82|89.63|89.64|89.46|89.82|89.63|89.64|89.46|6896
1646384530000|2022-03-04 09:02:10|89.65|89.52|89.65|89.56|89.65|89.56|89.65|89.52|725
1646384540000|2022-03-04 09:02:20|89.72|89.57|89.72|89.58|89.72|89.61|89.72|89.57|891
1646384550000|2022-03-04 09:02:30||89.59||89.63||89.63||89.59|11191
1646384560000|2022-03-04 09:02:40|89.78|89.6|89.84|89.75|89.84|89.77|89.78|89.6|19866
1646384570000|2022-03-04 09:02:50|89.83|89.71|89.79|89.69|89.83|89.71|89.77|89.68|11715
1646384580000|2022-03-04 09:03:00|89.8|89.7|89.84|89.73|89.84|89.73|89.8|89.7|71515
1646384590000|2022-03-04 09:03:10|89.82|89.7|89.81|89.69|89.84|89.7|89.81|89.69|7206
1646384600000|2022-03-04 09:03:20|||||||||5152
1646384610000|2022-03-04 09:03:30|89.8|89.68|89.64|89.53|89.8|89.68|89.61|89.5|26908
1646384620000|2022-03-04 09:03:40|89.62|89.5|89.6|89.51|89.64|89.51|89.57|89.5|26949
1646384630000|2022-03-04 09:03:50|89.59|89.5|89.51|89.33|89.6|89.5|89.49|89.3|11962
1646384640000|2022-03-04 09:04:00|89.53|89.4|89.48|89.33|89.54|89.42|89.47|89.3|3292
1646384650000|2022-03-04 09:04:10|89.47|89.31|89.53|89.36|89.54|89.5|89.47|89.3|92775
1646384660000|2022-03-04 09:04:20|89.52|89.44|89.49|89.36|89.53|89.44|89.46|89.33|4272
1646384670000|2022-03-04 09:04:30|89.48|89.33|89.31|89.15|89.49|89.33|89.3|89.15|23470
1646384680000|2022-03-04 09:04:40|89.29|89.12|89.17|89.04|89.3|89.12|89.17|89.04|50187
1646384690000|2022-03-04 09:04:50|89.18|89.06|89.28|89.2|89.28|89.2|89.17|89.04|42870
1646384700000|2022-03-04 09:05:00|89.34|89.21|89.38|89.25|89.42|89.25|89.33|89.21|9400
1646384710000|2022-03-04 09:05:10|89.42|89.22|89.16|89.08|89.42|89.27|89.16|89|29618
1646384720000|2022-03-04 09:05:20|89.15|89.05|89.26|89.06|89.27|89.07|89.15|89.01|7583
1646384730000|2022-03-04 09:05:30|89.28|89.07|89.29|89.1|89.3|89.1|89.15|89.04|17158
1646384740000|2022-03-04 09:05:40|89.22|89.07|89.16|89.01|89.27|89.07|89.11|89|48017
1646384750000|2022-03-04 09:05:50|89.12||89.15||89.17||89.12||0
1646384760000|2022-03-04 09:06:00|||||||||25300
1646384770000|2022-03-04 09:06:10|89.17|89.02|89.15|89.03|89.3|89.09|89.15|89.02|28708
1646384780000|2022-03-04 09:06:20||89.02||89.02||89.02||89.02|7000
1646384790000|2022-03-04 09:06:30|89.23|89.03|89.21|89.08|89.26|89.13|89.12|89|31601
1646384800000|2022-03-04 09:06:40|89.24|89.09|89.19|89.1|89.32|89.16|89.17|89.06|6478
1646384810000|2022-03-04 09:06:50|89.17|89.08|89.22|89.09|89.29|89.09|89.1|89.02|19103
1646384820000|2022-03-04 09:07:00|89.27|89.08|89.31|89.14|89.32|89.17|89.2|89.07|48961
1646384830000|2022-03-04 09:07:10|89.23|89.13|89.1|88.91|89.37|89.32|89.04|88.9|99866
1646384840000|2022-03-04 09:07:20|89.07|88.9|89.08|88.9|89.1|88.9|89.03|88.9|1000
1646384850000|2022-03-04 09:07:30|89.1|88.89|88.92|88.85|89.1|88.89|88.92|88.82|27898
1646384860000|2022-03-04 09:07:40|88.93|88.84|89.09|88.96|89.1|88.96|88.9|88.8|60855
1646384870000|2022-03-04 09:07:50|89.07|88.89|89.02|88.9|89.09|89|89.01|88.88|5325
1646384880000|2022-03-04 09:08:00|89|89|89.08|88.91|89.09|89|88.98|88.9|69013
1646384890000|2022-03-04 09:08:10|89|88.9|89.09|88.91|89.1|88.91|89|88.9|16205
1646384900000|2022-03-04 09:08:20|89.01|88.9|88.88|88.8|89.08|88.93|88.88|88.8|15909
1646384910000|2022-03-04 09:08:30|88.84|88.81|88.96|88.8|88.96|88.84|88.84|88.8|47935
1646384920000|2022-03-04 09:08:40|89|88.96|88.95|88.82|89.04|88.96|88.94|88.8|40438
1646384930000|2022-03-04 09:08:50|88.92|88.8|88.88|88.77|88.96|88.8|88.85|88.73|10988
1646384940000|2022-03-04 09:09:00|88.92||88.92||88.92||88.91||12275
1646384950000|2022-03-04 09:09:10|88.86|88.75|88.63|88.51|88.86|88.75|88.58|88.5|37016
1646384960000|2022-03-04 09:09:20|88.62|88.5|88.82|88.63|88.83|88.63|88.56|88.48|27121
1646384970000|2022-03-04 09:09:30|88.84|88.64|88.92|88.74|88.96|88.76|88.83|88.64|17839
1646384980000|2022-03-04 09:09:40|88.94|88.75|88.99|88.88|89.13|88.94|88.85|88.73|44805
1646385000000|2022-03-04 09:10:00|89.05|88.89|89.02|88.89|89.06|88.9|89.01|88.89|2112
1646385010000|2022-03-04 09:10:10|89.06||89||89.06||89||17768
1646385020000|2022-03-04 09:10:20|89.06|89|88.87|88.77|89.06|89|88.85|88.69|36047
1646385030000|2022-03-04 09:10:30|88.86|88.79|88.85|88.77|88.86|88.79|88.84|88.77|7133
1646385040000|2022-03-04 09:10:40|88.86||88.86||88.86||88.86||2306
1646385050000|2022-03-04 09:10:50|88.85|88.76|88.84|88.67|88.85|88.76|88.8|88.66|5276
1646385060000|2022-03-04 09:11:00|88.85||88.8||88.85||88.8||0
1646385070000|2022-03-04 09:11:10|||||||||27794
1646385080000|2022-03-04 09:11:20|88.79|88.79|89.01|88.83|89.02|88.99|88.79|88.79|204339
1646385090000|2022-03-04 09:11:30|88.96||89.01||89.04||88.95||3635
1646385100000|2022-03-04 09:11:40|89.04|89|89.2|89.03|89.21|89.06|89.02|88.82|63556
1646385110000|2022-03-04 09:11:50|89.14|89|89.17|88.98|89.18|89|89.14|88.98|7456
1646385120000|2022-03-04 09:12:00|89.19|89.03|89.18|89.03|89.19|89.03|89.18|89.03|60
1646385130000|2022-03-04 09:12:10|89.16|89|89.03|88.89|89.16|89.03|88.97|88.8|13611
1646385140000|2022-03-04 09:12:20|89.02|88.88|89.02|88.88|89.02|88.91|89.01|88.88|2
1646385150000|2022-03-04 09:12:30|88.95|88.89|88.81|88.66|88.95|88.89|88.8|88.66|20672
1646385160000|2022-03-04 09:12:40|88.82|88.64|88.72|88.59|88.82|88.64|88.72|88.57|19040
1646385170000|2022-03-04 09:12:50|88.71|88.57|88.78|88.62|88.78|88.62|88.7|88.57|40838
1646385180000|2022-03-04 09:13:00|88.76|88.72|88.94|88.77|88.94|88.78|88.74|88.61|32557
1646385190000|2022-03-04 09:13:10|88.93|88.8|88.9|88.79|88.93|88.8|88.88|88.79|23070
1646385200000|2022-03-04 09:13:20|88.91|88.9|88.88|88.78|88.91|88.9|88.85|88.67|45033
1646385210000|2022-03-04 09:13:30|88.89|88.75|88.99|88.88|89.21|89.01|88.89|88.75|79799
1646385220000|2022-03-04 09:13:40|88.98|88.83|88.97|88.84|88.98|88.84|88.97|88.83|6943
1646385230000|2022-03-04 09:13:50|88.96|88.83|88.88|88.76|88.96|88.83|88.87|88.75|4073
1646385240000|2022-03-04 09:14:00|88.87|88.75|88.79|88.69|88.87|88.75|88.79|88.62|13705
1646385250000|2022-03-04 09:14:10|88.78|88.68|88.76|88.61|88.78|88.68|88.75|88.6|35875
1646385260000|2022-03-04 09:14:20|88.75||88.72||88.77||88.72||3840
1646385270000|2022-03-04 09:14:30|88.71|88.6|88.67|88.58|88.72|88.6|88.67|88.58|19576
1646385280000|2022-03-04 09:14:40|88.65||88.65||88.65||88.64||5016
1646385290000|2022-03-04 09:14:50|88.64|88.54|88.4|88.29|88.64|88.54|88.4|88.28|56986
1646385300000|2022-03-04 09:15:00|88.39|88.3|88.4|88.28|88.46|88.42|88.36|88.25|24257
1646385310000|2022-03-04 09:15:10|88.43|88.29|88.72|88.63|88.72|88.63|88.43|88.29|96998
1646385320000|2022-03-04 09:15:20|||||||||2680
1646385330000|2022-03-04 09:15:30|||||||||351
1646385340000|2022-03-04 09:15:40|88.71|88.62|88.67|88.57|88.71|88.62|88.67|88.51|5371
1646385350000|2022-03-04 09:15:50|88.66|88.56|88.57|88.43|88.66|88.56|88.51|88.37|9462
1646385360000|2022-03-04 09:16:00|88.56|88.45|88.54|88.39|88.58|88.47|88.53|88.39|9823
1646385370000|2022-03-04 09:16:10|88.55|88.43|88.61|88.49|88.72|88.52|88.55|88.43|73984
1646385380000|2022-03-04 09:16:20|88.6|88.48|88.55|88.43|88.67|88.63|88.52|88.39|52722
1646385390000|2022-03-04 09:16:30|88.54||88.53||88.54||88.53||10005
1646385400000|2022-03-04 09:16:40|88.52|88.44|88.52|88.43|88.53|88.44|88.51|88.43|8044
1646385410000|2022-03-04 09:16:50|88.51|88.39|88.48|88.39|88.51|88.39|88.46|88.39|17409
1646385420000|2022-03-04 09:17:00|88.47|88.34|88.4|88.24|88.47|88.34|88.36|88.2|32071
1646385430000|2022-03-04 09:17:10|88.42|88.25|88.5|88.38|88.5|88.41|88.42|88.25|6072
1646385440000|2022-03-04 09:17:20|88.49|88.31|88.5|88.38|88.5|88.4|88.45|88.31|98154
1646385450000|2022-03-04 09:17:30|88.49|88.36|88.6|88.43|88.64|88.52|88.44|88.28|71251
1646385460000|2022-03-04 09:17:40|88.56|88.4|88.55|88.41|88.56|88.41|88.52|88.34|5054
1646385470000|2022-03-04 09:17:50|88.54|88.38|88.5|88.37|88.55|88.38|88.49|88.34|35068
1646385480000|2022-03-04 09:18:00|88.49|88.32|88.28|88.15|88.49|88.32|88.23|88.1|41857
1646385490000|2022-03-04 09:18:10|88.27|88.12|88.37|88.2|88.38|88.2|88.19|88.11|37049
1646385500000|2022-03-04 09:18:20|88.3|88.17|88.24|88.17|88.3|88.17|88.24|88.17|22842
1646385510000|2022-03-04 09:18:30|88.25|88.1|88.4|88.24|88.42|88.24|88.17|88.09|37603
1646385520000|2022-03-04 09:18:40|||||||||3703
1646385530000|2022-03-04 09:18:50|88.39|88.22|88.28|88.17|88.39|88.22|88.28|88.14|22989
1646385540000|2022-03-04 09:19:00|88.37|88.18|88.48|88.35|88.6|88.37|88.28|88.18|33282
1646385550000|2022-03-04 09:19:10||88.41||88.41||88.41||88.41|1098
1646385560000|2022-03-04 09:19:20|88.45|88.36|88.35|88.25|88.45|88.36|88.35|88.25|9199
1646385570000|2022-03-04 09:19:30|88.41|88.26|88.44|88.32|88.55|88.32|88.35|88.26|1
1646385580000|2022-03-04 09:19:40|88.42|88.25|88.44|88.32|88.52|88.33|88.39|88.25|6298
1646385590000|2022-03-04 09:19:50|88.52|88.33|88.41|88.29|88.55|88.35|88.39|88.25|5448
1646385600000|2022-03-04 09:20:00|88.4|88.32|88.4|88.32|88.4|88.33|88.4|88.32|18513
1646385610000|2022-03-04 09:20:10|88.39|88.27|88.36|88.28|88.4|88.32|88.33|88.25|6167
1646385620000|2022-03-04 09:20:20|88.34|88.27|88.33|88.25|88.34|88.27|88.32|88.25|16318
1646385630000|2022-03-04 09:20:30|88.32|88.17|88.33|88.25|88.33|88.26|88.31|88.16|21413
1646385640000|2022-03-04 09:20:40|88.4|88.26|88.45|88.32|88.49|88.34|88.4|88.26|63070
1646385650000|2022-03-04 09:20:50|88.44|88.31|88.39|88.31|88.49|88.31|88.39|88.31|1884
1646385660000|2022-03-04 09:21:00|88.45|88.32|88.35|88.25|88.49|88.32|88.35|88.25|35416
1646385670000|2022-03-04 09:21:10|88.33|88.28|88.54|88.35|88.55|88.37|88.33|88.28|20466
1646385680000|2022-03-04 09:21:20|88.55|88.37|88.36|88.28|88.57|88.54|88.36|88.28|41445
1646385690000|2022-03-04 09:21:30|88.34|88.29|88.36|88.16|88.37|88.29|88.2|88.13|45918
1646385700000|2022-03-04 09:21:40|88.34|88.15|88.32|88.2|88.37|88.2|88.26|88.13|24476
1646385710000|2022-03-04 09:21:50|88.37|88.17|88.31|88.24|88.43|88.25|88.31|88.17|31552
1646385720000|2022-03-04 09:22:00|88.3|88.2|88.25|88.17|88.3|88.2|88.25|88.17|4705
1646385730000|2022-03-04 09:22:10|88.24|88.15|88.23|88.18|88.24|88.18|88.23|88.15|20319
1646385740000|2022-03-04 09:22:20|88.31|88.19|88.31|88.18|88.31|88.2|88.23|88.17|19098
1646385750000|2022-03-04 09:22:30|88.3|88.17|88.3|88.16|88.31|88.19|88.24|88.16|2473
1646385760000|2022-03-04 09:22:40|88.29|88.14|88.27|88.07|88.29|88.14|88.16|88.04|4362
1646385770000|2022-03-04 09:22:50|88.15|88.05|88.05|87.91|88.18|88.05|87.85|87.77|316200
1646385780000|2022-03-04 09:23:00|88.15|87.93|88.01|87.93|88.15|88|88.01|87.93|4766
1646385790000|2022-03-04 09:23:10|88.04|87.87|88|87.84|88.04|87.87|87.93|87.77|73301
1646385800000|2022-03-04 09:23:20|88.01|87.85|87.98|87.85|88.04|87.89|87.92|87.77|21625
1646385810000|2022-03-04 09:23:30|87.88|87.84|87.87|87.78|88.04|87.9|87.87|87.77|34936
1646385820000|2022-03-04 09:23:40|87.91|87.77|87.83|87.69|87.91|87.77|87.81|87.68|58430
1646385830000|2022-03-04 09:23:50|87.8|87.7|87.82|87.74|87.83|87.74|87.78|87.7|17754
1646385840000|2022-03-04 09:24:00|87.83|87.75|87.85|87.72|87.98|87.82|87.83|87.7|1427
1646385850000|2022-03-04 09:24:10|87.84|87.7|87.67|87.5|87.85|87.7|87.62|87.5|121826
1646385860000|2022-03-04 09:24:20|87.61|87.51|87.8|87.68|87.85|87.68|87.61|87.51|27370
1646385870000|2022-03-04 09:24:30|87.86|87.69|87.87|87.7|87.88|87.75|87.83|87.69|74612
1646385880000|2022-03-04 09:24:40|87.89|87.71|87.99|87.85|88|87.85|87.88|87.7|16693
1646385890000|2022-03-04 09:24:50|87.98|87.83|87.93|87.79|87.98|87.84|87.93|87.78|4693
1646385900000|2022-03-04 09:25:00||87.8||87.8||87.8||87.8|808
1646385920000|2022-03-04 09:25:20|87.99|87.81|87.98|87.84|87.99|87.84|87.98|87.81|8427
1646385930000|2022-03-04 09:25:30|87.97|87.81|87.8|87.68|87.97|87.81|87.77|87.68|10978
1646385940000|2022-03-04 09:25:40|87.83|87.69|87.9|87.8|87.99|87.8|87.83|87.69|31265
1646385950000|2022-03-04 09:25:50|87.89|87.76|87.84|87.69|87.89|87.76|87.84|87.68|12407
1646385960000|2022-03-04 09:26:00|87.83|87.68|87.77|87.58|87.83|87.68|87.68|87.57|3595
1646385970000|2022-03-04 09:26:10|87.76|87.59|87.76|87.64|87.78|87.68|87.68|87.59|67461
1646385980000|2022-03-04 09:26:20|87.78|87.66|87.9|87.78|87.99|87.81|87.78|87.62|32511
1646385990000|2022-03-04 09:26:30|87.99|87.79|87.98|87.83|87.99|87.84|87.9|87.79|4088
1646386000000|2022-03-04 09:26:40|88|87.84|87.95|87.85|88|87.99|87.95|87.84|22239
1646386010000|2022-03-04 09:26:50|88||87.93||88||87.93||8066
1646386020000|2022-03-04 09:27:00|88|87.86|88|87.87|88|87.92|87.94|87.81|12356
1646386030000|2022-03-04 09:27:10|88.06|87.92|88.22|88.06|88.23|88.16|88.06|87.92|33668
1646386040000|2022-03-04 09:27:20|88.23|88.07|88.27|88.16|88.27|88.16|88.23|88.07|58707
1646386050000|2022-03-04 09:27:30|88.31|88.18|88.41|88.3|88.41|88.3|88.27|88.17|13241
1646386060000|2022-03-04 09:27:40|88.4|88.31|88.4|88.31|88.4|88.31|88.4|88.31|1614
1646386070000|2022-03-04 09:27:50|88.39|88.3|88.22|88.1|88.39|88.3|88.22|88.09|39854
1646386080000|2022-03-04 09:28:00|88.21|88.05|88.2|88.05|88.21|88.05|88.2|88.05|2133
1646386090000|2022-03-04 09:28:10|||||||||5935
1646386100000|2022-03-04 09:28:20|88.19|88.03|88.1|88.01|88.19|88.03|88.05|87.91|24977
1646386110000|2022-03-04 09:28:30|88.09|88|88.1|87.97|88.1|88|88.04|87.94|25390
1646386120000|2022-03-04 09:28:40|||||||||21653
1646386130000|2022-03-04 09:28:50|88.17|87.98|88.21|88.06|88.27|88.12|88.12|87.98|16244
1646386140000|2022-03-04 09:29:00|88.18|88.08|88.18|88.06|88.26|88.12|88.18|88.05|3112
1646386150000|2022-03-04 09:29:10|88.25|88.05|88.19|88.06|88.27|88.16|88.18|88.05|12532
1646386160000|2022-03-04 09:29:20|88.26|88.11|88.39|88.22|88.4|88.3|88.26|88.11|6953
1646386170000|2022-03-04 09:29:30|88.37|88.26|88.4|88.3|88.4|88.32|88.36|88.26|2870
1646386180000|2022-03-04 09:29:40|88.46|88.4|88.52|88.4|88.53|88.42|88.42|88.26|30103
1646386190000|2022-03-04 09:29:50|88.51|88.36|88.52|88.33|88.53|88.36|88.44|88.33|37056
1646386200000|2022-03-04 09:30:00|88.44|88.3|88.37|88.3|88.53|88.35|88.37|88.3|10174
1646386210000|2022-03-04 09:30:10|88.42|88.31|88.57|88.37|88.62|88.44|88.42|88.31|3948
1646386220000|2022-03-04 09:30:20||88.38||88.4||88.45||88.38|7293
1646386230000|2022-03-04 09:30:30|88.66|88.45|88.65|88.56|88.7|88.56|88.65|88.44|4642
1646386240000|2022-03-04 09:30:40|88.72|88.51|88.79|88.68|88.79|88.68|88.72|88.51|1441
1646386250000|2022-03-04 09:30:50|88.77|88.62|88.97|88.86|88.97|88.86|88.75|88.62|37059
1646386260000|2022-03-04 09:31:00|88.95|88.87|88.79|88.68|88.97|88.88|88.79|88.68|10999
1646386270000|2022-03-04 09:31:10|88.78|88.63|88.54|88.45|88.78|88.68|88.54|88.35|43487
1646386280000|2022-03-04 09:31:20|88.53|88.35|88.51|88.4|88.6|88.51|88.51|88.33|14040
1646386290000|2022-03-04 09:31:30|88.6|88.41|88.63|88.47|88.81|88.61|88.58|88.41|2486
1646386300000|2022-03-04 09:31:40|88.62|88.45|88.55|88.39|88.62|88.45|88.55|88.38|33972
1646386310000|2022-03-04 09:31:50|88.61|88.38|88.64|88.47|88.67|88.53|88.61|88.37|40537
1646386320000|2022-03-04 09:32:00||88.46||88.46||88.47||88.45|1100
1646386330000|2022-03-04 09:32:10|88.57|88.48|88.56|88.46|88.57|88.52|88.56|88.46|34320
1646386340000|2022-03-04 09:32:20|88.65|88.58|88.55|88.46|88.65|88.58|88.55|88.46|54493
1646386350000|2022-03-04 09:32:30|88.54|88.4|88.71|88.61|88.71|88.61|88.52|88.32|60535
1646386360000|2022-03-04 09:32:40|88.78|88.6|88.9|88.72|88.93|88.72|88.78|88.6|6989
1646386370000|2022-03-04 09:32:50|88.93|88.73|88.91|88.73|88.97|88.77|88.85|88.73|2620
1646386380000|2022-03-04 09:33:00|88.9|88.69|88.89|88.74|88.9|88.75|88.89|88.67|7578
1646386390000|2022-03-04 09:33:10|88.96|88.73|88.97|88.87|88.97|88.87|88.93|88.73|10836
1646386400000|2022-03-04 09:33:20|||||||||2229
1646386410000|2022-03-04 09:33:30|88.96|88.86|88.96|88.85|88.96|88.86|88.96|88.85|15706
1646386420000|2022-03-04 09:33:40|88.95|88.84|88.93|88.84|88.95|88.84|88.93|88.84|5722
1646386430000|2022-03-04 09:33:50|88.92|88.78|88.71|88.6|88.92|88.79|88.71|88.6|26043
1646386440000|2022-03-04 09:34:00||88.61||88.61||88.61||88.61|16935
1646386450000|2022-03-04 09:34:10||88.6||88.6||88.6||88.6|4454
1646386460000|2022-03-04 09:34:20|88.79|88.72|88.76|88.6|88.85|88.72|88.73|88.6|61350
1646386470000|2022-03-04 09:34:30|88.71|88.71|88.71|88.6|88.77|88.71|88.68|88.6|11067
1646386480000|2022-03-04 09:34:40|88.68|88.54|88.57|88.49|88.68|88.54|88.57|88.48|24902
1646386490000|2022-03-04 09:34:50|88.55||88.57||88.57||88.55||6550
1646386500000|2022-03-04 09:35:00|88.61|88.5|88.61|88.48|88.74|88.57|88.59|88.43|22656
1646386510000|2022-03-04 09:35:10|88.64|88.47|88.58|88.5|88.67|88.6|88.58|88.46|15224
1646386520000|2022-03-04 09:35:20|88.59|88.47|88.59|88.47|88.59|88.58|88.59|88.43|13854
1646386530000|2022-03-04 09:35:30|88.64|88.48|88.77|88.61|88.78|88.61|88.64|88.48|9638
1646386540000|2022-03-04 09:35:40|88.82|88.62|88.88|88.69|88.88|88.69|88.81|88.62|4603
1646386550000|2022-03-04 09:35:50|88.9|88.7|88.81|88.67|88.91|88.73|88.76|88.64|3602
1646386560000|2022-03-04 09:36:00|88.79|88.62|88.53|88.41|88.79|88.62|88.53|88.4|30694
1646386570000|2022-03-04 09:36:10|88.52|88.4|88.43|88.31|88.52|88.4|88.36|88.21|51164
1646386580000|2022-03-04 09:36:20|88.42|88.3|88.53|88.4|88.58|88.4|88.42|88.3|15922
1646386590000|2022-03-04 09:36:30||88.38||88.37||88.38||88.36|13737
1646386600000|2022-03-04 09:36:40|88.58|88.39|88.76|88.61|88.79|88.61|88.58|88.39|200
1646386610000|2022-03-04 09:36:50|88.82|88.63|88.82|88.61|88.85|88.66|88.73|88.61|3960
1646386620000|2022-03-04 09:37:00|88.74|88.6|88.82|88.7|88.87|88.73|88.72|88.6|6155
1646386630000|2022-03-04 09:37:10|88.81|88.69|88.73|88.64|88.81|88.69|88.68|88.6|12071
1646386640000|2022-03-04 09:37:20|88.72|88.62|88.72|88.6|88.72|88.62|88.72|88.6|11318
1646386650000|2022-03-04 09:37:30|||||||||13110
1646386660000|2022-03-04 09:37:40|88.71|88.57|88.64|88.56|88.71|88.57|88.64|88.55|7931
1646386670000|2022-03-04 09:37:50|88.63|88.55|88.57|88.42|88.64|88.55|88.55|88.42|5093
1646386680000|2022-03-04 09:38:00|88.56|88.41|88.45|88.32|88.56|88.41|88.44|88.3|14949
1646386690000|2022-03-04 09:38:10|88.44|88.3|88.4|88.32|88.45|88.32|88.39|88.27|12414
1646386700000|2022-03-04 09:38:20|88.39|88.26|88.32|88.23|88.4|88.26|88.3|88.12|10444
1646386710000|2022-03-04 09:38:30|88.31|88.21|88.2|88.03|88.31|88.21|88.2|88.03|23205
1646386720000|2022-03-04 09:38:40|88.21|88.04|88.25|88.09|88.26|88.25|88.18|88.04|77002
1646386730000|2022-03-04 09:38:50|88.26|88.25|88.3|88.12|88.33|88.26|88.26|88.09|44907
1646386740000|2022-03-04 09:39:00|88.28|88.11|88.18|88.05|88.28|88.12|88.18|88.03|29537
1646386750000|2022-03-04 09:39:10|88.17|88|88.29|88.15|88.31|88.21|88.15|88|35367
1646386760000|2022-03-04 09:39:20|88.28|88.13|88.27|88.08|88.28|88.13|88.19|88.03|2926
1646386770000|2022-03-04 09:39:30|88.26|88.06|88.14|88.01|88.27|88.06|88.11|88|22345
1646386780000|2022-03-04 09:39:40|||||||||2269
1646386790000|2022-03-04 09:39:50|88.13|88|87.81|87.66|88.13|88|87.78|87.58|13532
1646386800000|2022-03-04 09:40:00|87.8|87.63|87.81|87.67|87.81|87.69|87.77|87.62|11840
1646386810000|2022-03-04 09:40:10|87.8|87.72|87.78|87.59|87.8|87.73|87.74|87.56|1286
1646386820000|2022-03-04 09:40:20|87.77|87.58|87.68|87.52|87.79|87.61|87.66|87.51|45475
1646386830000|2022-03-04 09:40:30|87.67|87.68|87.68|87.56|88.01|87.8|87.6|87.5|242227
1646386840000|2022-03-04 09:40:40|87.67|87.58|87.65|87.56|87.67|87.6|87.65|87.56|18157
1646386850000|2022-03-04 09:40:50||87.58||87.58||87.58||87.56|10834
1646386860000|2022-03-04 09:41:00|87.64|87.56|87.5|87.34|87.68|87.56|87.42|87.3|149879
1646386870000|2022-03-04 09:41:10||87.36||87.33||87.37||87.3|22979
1646386880000|2022-03-04 09:41:20|87.49|87.3|87.44|87.34|87.5|87.39|87.37|87.3|110152
1646386890000|2022-03-04 09:41:30|87.43|87.32|87.36|87.3|87.43|87.32|87.34|87.25|51978
1646386900000|2022-03-04 09:41:40|87.37|87.31|87.44|87.27|87.44|87.38|87.37|87.25|55329
1646386910000|2022-03-04 09:41:50|87.52|87.28|87.61|87.53|87.63|87.6|87.52|87.28|115183
1646386920000|2022-03-04 09:42:00|87.63|87.54|87.75|87.64|87.79|87.64|87.63|87.54|5695
1646386930000|2022-03-04 09:42:10|87.77|87.65|87.66|87.54|87.78|87.65|87.65|87.5|34619
1646386940000|2022-03-04 09:42:20|87.65|87.55|87.64|87.45|87.65|87.6|87.64|87.45|8710
1646386950000|2022-03-04 09:42:30|87.63|87.56|87.77|87.57|87.77|87.57|87.56|87.43|14690
1646386960000|2022-03-04 09:42:40|87.76|87.58|87.79|87.63|87.79|87.63|87.75|87.58|18875
1646386970000|2022-03-04 09:42:50|87.78||87.78||87.78||87.78||25723
1646386980000|2022-03-04 09:43:00|||||||||1072
1646386990000|2022-03-04 09:43:10|87.79|87.64|87.88|87.78|87.88|87.78|87.79|87.64|33481
1646387000000|2022-03-04 09:43:20|87.91|87.92|88.03|87.89|88.07|87.92|87.91|87.78|51116
1646387010000|2022-03-04 09:43:30||87.9||87.9||87.9||87.9|3607
1646387020000|2022-03-04 09:43:40|88.02|87.89|87.93|87.83|88.02|87.89|87.93|87.78|10626
1646387030000|2022-03-04 09:43:50|87.96|87.84|88.08|87.93|88.09|87.99|87.96|87.84|31946
1646387040000|2022-03-04 09:44:00|88.07|87.92|88.1|87.94|88.1|88.08|87.97|87.79|39750
1646387050000|2022-03-04 09:44:10|88.06|87.91|88.02|87.84|88.06|87.91|88|87.84|5984
1646387060000|2022-03-04 09:44:20|88|87.83|87.96|87.84|88|87.86|87.92|87.75|5834
1646387070000|2022-03-04 09:44:30|87.95|87.78|87.85|87.73|87.95|87.78|87.85|87.69|10254
1646387080000|2022-03-04 09:44:40|87.91|87.74|87.89|87.74|88.03|87.93|87.89|87.73|27323
1646387090000|2022-03-04 09:44:50|87.93|87.75|87.93|87.78|87.94|87.78|87.93|87.75|8287
1646387100000|2022-03-04 09:45:00|87.92|87.73|87.79|87.61|87.92|87.74|87.76|87.56|11544
1646387110000|2022-03-04 09:45:10|87.81|87.62|87.92|87.77|87.99|87.82|87.79|87.59|227408
1646387120000|2022-03-04 09:45:20|87.91|87.73|87.91|87.8|88.05|87.9|87.84|87.68|22177
1646387130000|2022-03-04 09:45:30||87.9||87.9||87.9||87.8|28182
1646387140000|2022-03-04 09:45:40|87.92|87.89|87.83|87.73|88.06|87.9|87.81|87.65|76470
1646387150000|2022-03-04 09:45:50|87.81||87.8||87.81||87.79||19464
1646387160000|2022-03-04 09:46:00|87.77|87.67|87.84|87.67|87.84|87.7|87.61|87.5|76541
1646387170000|2022-03-04 09:46:10|87.83|87.66|87.69|87.51|87.83|87.66|87.65|87.51|22112
1646387180000|2022-03-04 09:46:20|87.68|87.52|87.7|87.57|87.76|87.57|87.67|87.52|26632
1646387190000|2022-03-04 09:46:30|87.69|87.54|87.74|87.62|87.82|87.64|87.67|87.54|38289
1646387200000|2022-03-04 09:46:40|87.72||87.74||87.74||87.72||4200
1646387210000|2022-03-04 09:46:50|87.7|87.6|87.69|87.6|87.74|87.6|87.62|87.6|38489
1646387220000|2022-03-04 09:47:00|87.68|87.64|87.53|87.38|87.68|87.64|87.53|87.38|13714
1646387230000|2022-03-04 09:47:10|87.52|87.36|87.45|87.3|87.52|87.36|87.45|87.29|21099
1646387240000|2022-03-04 09:47:20|87.44|87.29|87.41|87.26|87.44|87.29|87.41|87.25|9375
1646387250000|2022-03-04 09:47:30|87.42|87.27|87.56|87.41|87.56|87.42|87.42|87.27|41866
1646387260000|2022-03-04 09:47:40|87.59|87.42|87.74|87.63|87.74|87.63|87.59|87.42|23537
1646387270000|2022-03-04 09:47:50|||||||||14733
1646387280000|2022-03-04 09:48:00|||||||||9804
1646387290000|2022-03-04 09:48:10|87.73|87.64|87.66|87.55|87.73|87.64|87.66|87.52|27091
1646387300000|2022-03-04 09:48:20|87.74|87.52|87.93|87.76|87.94|87.8|87.71|87.52|34115
1646387310000|2022-03-04 09:48:30|87.92|87.75|87.81|87.72|87.92|87.75|87.81|87.67|11005
1646387320000|2022-03-04 09:48:40|87.82|87.82|87.93|87.83|88.03|87.85|87.82|87.72|94022
1646387330000|2022-03-04 09:48:50|88|87.85|87.97|87.84|88.01|87.85|87.97|87.83|851
1646387340000|2022-03-04 09:49:00|87.95|87.85|87.97|87.85|88|87.91|87.95|87.79|7417
1646387350000|2022-03-04 09:49:10|88|87.8|88.07|87.93|88.1|87.95|87.92|87.8|29812
1646387360000|2022-03-04 09:49:20|88.1|87.95|87.92|87.8|88.1|87.95|87.92|87.78|15909
1646387370000|2022-03-04 09:49:30|87.91|87.76|87.9|87.77|87.92|87.77|87.89|87.73|11701
1646387380000|2022-03-04 09:49:40|87.91||87.91||87.91||87.91||3655
1646387390000|2022-03-04 09:49:50|87.92|87.76|87.92|87.8|87.92|87.8|87.86|87.66|20424
1646387400000|2022-03-04 09:50:00|87.91|87.76|87.91|87.73|87.91|87.8|87.9|87.73|647
1646387410000|2022-03-04 09:50:10|87.9|87.72|87.81|87.71|87.9|87.73|87.81|87.63|10744
1646387420000|2022-03-04 09:50:20|||||||||6120
1646387430000|2022-03-04 09:50:30||87.73||87.71||87.73||87.71|46129
1646387440000|2022-03-04 09:50:40|87.86|87.72|87.96|87.84|88.04|87.91|87.86|87.72|14406
1646387450000|2022-03-04 09:50:50|87.97|87.85|88.14|88.05|88.18|88.06|87.97|87.85|76816
1646387460000|2022-03-04 09:51:00|88.13|88.04|88.14|88.04|88.14|88.04|88.12|88.04|1443
1646387470000|2022-03-04 09:51:10|88.15|88.05|88.15|88.04|88.15|88.05|88.15|88.04|9346
1646387480000|2022-03-04 09:51:20||88.05||88.05||88.05||88.05|16365
1646387490000|2022-03-04 09:51:30|88.16|88.06|88.22|88.07|88.26|88.16|88.14|88.06|36933
1646387500000|2022-03-04 09:51:40|88.16|88.06|88.1|88.01|88.16|88.09|88.02|88|31910
1646387510000|2022-03-04 09:51:50|88.11|88|88.16|88.04|88.22|88.14|88.11|88|122570
1646387520000|2022-03-04 09:52:00|88.22|88.06|88.17|88.06|88.29|88.16|88.17|88.06|19804
1646387530000|2022-03-04 09:52:10||88.07||88.07||88.09||88.06|8553
1646387540000|2022-03-04 09:52:20|88.18|88.09|88.23|88.11|88.29|88.11|88.17|88.09|19274
1646387550000|2022-03-04 09:52:30|88.22|88.12|88.12|88.02|88.22|88.12|88.12|88|7854
1646387560000|2022-03-04 09:52:40||88.01||88.01||88.01||88.01|4923
1646387570000|2022-03-04 09:52:50|88.15|88.02|88.18|88.05|88.25|88.06|88.15|88.02|15096
1646387580000|2022-03-04 09:53:00|88.16|88.02|88.02|87.9|88.16|88.02|88|87.89|51174
1646387590000|2022-03-04 09:53:10|88.09|87.93|88.04|87.93|88.15|87.99|88.03|87.92|8352
1646387600000|2022-03-04 09:53:20|88.05||88.05||88.05||88.04||8182
1646387610000|2022-03-04 09:53:30|88.06|87.94|88.1|87.97|88.1|87.97|88.05|87.94|16875
1646387620000|2022-03-04 09:53:40|88.12|87.99|88.29|88.12|88.3|88.12|88.12|87.99|6906
1646387630000|2022-03-04 09:53:50|88.25|88.08|88.21|88.06|88.3|88.09|88.18|88.06|4835
1646387640000|2022-03-04 09:54:00|88.2|88.09|88.17|88.06|88.25|88.09|88.15|88.06|5661
1646387650000|2022-03-04 09:54:10|88.16|87.99|88.13|88|88.16|88|88.1|87.99|18090
1646387660000|2022-03-04 09:54:20|88.11|87.96|87.94|87.83|88.11|87.96|87.94|87.81|41774
1646387670000|2022-03-04 09:54:30|87.93|87.85|87.93|87.84|87.93|87.85|87.93|87.83|58151
1646387680000|2022-03-04 09:54:40|87.94|87.85|88.06|87.88|88.21|88.17|87.93|87.84|194012
1646387690000|2022-03-04 09:54:50|88.05|87.85|87.92|87.79|88.05|87.85|87.89|87.73|16990
1646387700000|2022-03-04 09:55:00|87.91|87.75|87.87|87.74|87.91|87.75|87.85|87.73|8057
1646387710000|2022-03-04 09:55:10|87.88|87.76|88.07|87.91|88.19|88.02|87.88|87.76|68722
1646387720000|2022-03-04 09:55:20|88.03|87.92|87.97|87.79|88.03|87.94|87.93|87.76|9187
1646387730000|2022-03-04 09:55:30|87.96|87.8|87.97|87.78|88.03|87.9|87.94|87.78|42097
1646387740000|2022-03-04 09:55:40|87.96|87.79|87.88|87.77|87.97|87.83|87.88|87.76|20312
1646387750000|2022-03-04 09:55:50|87.87|87.78|87.84|87.76|87.88|87.78|87.83|87.69|27469
1646387760000|2022-03-04 09:56:00|87.83|87.69|87.85|87.74|87.85|87.76|87.81|87.66|24642
1646387770000|2022-03-04 09:56:10|87.84|87.69|87.86|87.71|87.86|87.8|87.76|87.63|130603
1646387780000|2022-03-04 09:56:20|87.85|87.69|87.89|87.75|87.89|87.81|87.8|87.68|23035
1646387790000|2022-03-04 09:56:30|87.88|87.72|87.78|87.68|87.89|87.8|87.74|87.63|14025
1646387800000|2022-03-04 09:56:40|87.77||87.77||87.77||87.77||17008
1646387810000|2022-03-04 09:56:50|87.78|87.69|88.08|87.94|88.22|88.2|87.78|87.69|91514
1646387820000|2022-03-04 09:57:00|88.07|87.9|87.85|87.73|88.07|87.9|87.85|87.69|35159
1646387830000|2022-03-04 09:57:10|87.84|87.75|87.97|87.85|87.97|87.9|87.84|87.75|125435
1646387840000|2022-03-04 09:57:20|87.96|87.81|87.96|87.83|87.97|87.83|87.93|87.78|19301
1646387850000|2022-03-04 09:57:30|87.93|87.84|87.92|87.83|87.93|87.85|87.92|87.83|9345
1646387860000|2022-03-04 09:57:40|87.93|87.84|88.08|88|88.22|88.03|87.93|87.84|119146
1646387870000|2022-03-04 09:57:50|88.07|87.98|88.12|87.98|88.19|88.01|88|87.93|49011
1646387880000|2022-03-04 09:58:00|88.11|87.93|88|87.91|88.11|87.93|88|87.87|12754
1646387890000|2022-03-04 09:58:10|88.01|87.92|88.12|87.94|88.13|87.94|88|87.92|8038
1646387900000|2022-03-04 09:58:20|88.1|87.98|88.18|88.04|88.22|88.06|88.09|87.98|7812
1646387910000|2022-03-04 09:58:30|88.19|88.02|88.33|88.16|88.33|88.16|88.19|88|4310
1646387920000|2022-03-04 09:58:40|88.34|88.17|88.38|88.22|88.39|88.24|88.34|88.17|14943
1646387930000|2022-03-04 09:58:50|88.41|88.23|88.38|88.26|88.45|88.3|88.38|88.22|4815
1646387940000|2022-03-04 09:59:00|88.37|88.24|88.36|88.24|88.37|88.24|88.36|88.24|13810
1646387950000|2022-03-04 09:59:10|||||||||12500
1646387960000|2022-03-04 09:59:20|88.35||88.35||88.35||88.35||1861
1646387970000|2022-03-04 09:59:30|88.34||88.34||88.34||88.32||11874
1646387980000|2022-03-04 09:59:40|88.35|88.27|88.41|88.28|88.45|88.31|88.35|88.24|3508
1646387990000|2022-03-04 09:59:50|88.4|88.24|88.38|88.24|88.4|88.24|88.38|88.24|115
1646388000000|2022-03-04 10:00:00|88.37|88.22|88.13|87.97|88.37|88.22|88.12|87.96|42410
1646388010000|2022-03-04 10:00:10|88.14||88.14||88.14||88.14||2674
1646388020000|2022-03-04 10:00:20|88.17|87.99|88.27|88.16|88.3|88.16|88.17|87.99|12512
1646388030000|2022-03-04 10:00:30|88.25|88.12|88.25|88.09|88.25|88.17|88.25|88.08|13453
1646388040000|2022-03-04 10:00:40|88.27|88.13|88.19|88.05|88.27|88.15|88.19|88.05|17653
1646388050000|2022-03-04 10:00:50|88.18|88.04|88.09|87.97|88.18|88.04|88.08|87.97|41478
1646388060000|2022-03-04 10:01:00|88.08|87.98|88.11|88|88.11|88|88.08|87.98|14458
1646388070000|2022-03-04 10:01:10|88.12|88.01|88.21|88.08|88.22|88.08|88.12|88.01|14370
1646388080000|2022-03-04 10:01:20|88.28|88.05|88.14|88.05|88.28|88.1|88.14|88.05|4967
1646388090000|2022-03-04 10:01:30|88.13|87.99|88.1|87.96|88.13|87.99|88.1|87.96|788
1646388100000|2022-03-04 10:01:40|88.06|88.01|88.23|88.05|88.28|88.11|88.06|87.96|17569
1646388110000|2022-03-04 10:01:50|88.22|88.03|88.13|87.97|88.22|88.03|88.13|87.96|9130
1646388120000|2022-03-04 10:02:00|88.14|87.99|88.15|87.99|88.28|88.13|88.13|87.97|16775
1646388130000|2022-03-04 10:02:10|88.17|88.02|88.32|88.22|88.32|88.22|88.15|88.02|620
1646388140000|2022-03-04 10:02:20|88.37|88.2|88.57|88.43|88.57|88.44|88.37|88.18|18129
1646388150000|2022-03-04 10:02:30|88.53|88.42|88.57|88.43|88.57|88.43|88.53|88.42|17027
1646388160000|2022-03-04 10:02:40|88.58|88.44|88.52|88.36|88.73|88.56|88.5|88.31|287215
1646388170000|2022-03-04 10:02:50|88.51|88.37|88.52|88.33|88.53|88.43|88.4|88.26|57325
1646388180000|2022-03-04 10:03:00|88.51|88.32|88.53|88.41|88.53|88.41|88.5|88.31|8819
1646388190000|2022-03-04 10:03:10|88.52|88.4|88.51|88.33|88.53|88.4|88.44|88.26|4462
1646388200000|2022-03-04 10:03:20|88.53|88.35|88.53|88.36|88.53|88.36|88.53|88.35|2369
1646388210000|2022-03-04 10:03:30|||||||||549
1646388220000|2022-03-04 10:03:40|88.52||88.53||88.53||88.52||16008
1646388230000|2022-03-04 10:03:50|88.56|88.38|88.62|88.51|88.66|88.57|88.55|88.38|21596
1646388240000|2022-03-04 10:04:00|88.63|88.52|88.66|88.52|88.66|88.52|88.63|88.52|19783
1646388250000|2022-03-04 10:04:10|88.67|88.53|88.72|88.59|88.72|88.59|88.67|88.53|21735
1646388260000|2022-03-04 10:04:20|88.71|88.55|88.65|88.52|88.72|88.55|88.62|88.5|3890
1646388270000|2022-03-04 10:04:30|88.64|88.5|88.5|88.33|88.7|88.58|88.49|88.29|37871
1646388280000|2022-03-04 10:04:40|88.47|88.3|88.36|88.23|88.53|88.3|88.36|88.17|25487
1646388290000|2022-03-04 10:04:50|88.37|88.22|88.47|88.33|88.58|88.37|88.37|88.22|62646
1646388300000|2022-03-04 10:05:00|88.44|88.3|88.35|88.21|88.47|88.3|88.32|88.14|13342
1646388310000|2022-03-04 10:05:10|88.34|88.19|88.62|88.49|88.63|88.49|88.32|88.14|70072
1646388320000|2022-03-04 10:05:20|88.61|88.45|88.65|88.5|88.72|88.53|88.61|88.44|12499
1646388330000|2022-03-04 10:05:30|88.66|88.51|88.68|88.5|88.72|88.51|88.66|88.5|23431
1646388340000|2022-03-04 10:05:40|88.69|88.7|88.65|88.48|88.72|88.7|88.65|88.47|31228
1646388350000|2022-03-04 10:05:50|88.66|88.52|88.67|88.53|88.67|88.53|88.66|88.52|10114
1646388360000|2022-03-04 10:06:00|88.72|88.54|88.65|88.57|88.72|88.57|88.65|88.54|18891
1646388370000|2022-03-04 10:06:10|88.69|88.53|88.72|88.6|88.72|88.6|88.64|88.52|1209
1646388380000|2022-03-04 10:06:20|88.74|88.62|88.86|88.69|88.87|88.69|88.74|88.62|21912
1646388390000|2022-03-04 10:06:30|88.85|88.67|88.81|88.67|88.85|88.67|88.8|88.62|2410
1646388400000|2022-03-04 10:06:40|88.82|88.65|88.94|88.81|88.96|88.81|88.82|88.65|61843
1646388410000|2022-03-04 10:06:50|||||||||580
1646388420000|2022-03-04 10:07:00|88.93|88.78|88.97|88.8|89.18|88.96|88.92|88.77|149893
1646388430000|2022-03-04 10:07:10|88.98|88.81|88.98|88.8|89.04|88.85|88.94|88.8|14998
1646388440000|2022-03-04 10:07:20|88.97|88.84|89|88.85|89|88.85|88.97|88.8|6150
1646388450000|2022-03-04 10:07:30|89.04|88.86|89.04|88.89|89.04|88.89|89.04|88.86|19656
1646388460000|2022-03-04 10:07:40|89.03|88.87|89.07|88.88|89.09|89.01|88.98|88.8|44115
1646388470000|2022-03-04 10:07:50|89.08|88.89|88.98|88.8|89.09|88.9|88.97|88.8|4066
1646388480000|2022-03-04 10:08:00|88.99|88.83|89.05|88.89|89.09|89.01|88.99|88.81|15777
1646388490000|2022-03-04 10:08:10|89.06|88.9|89.06|88.92|89.14|88.97|89.05|88.9|12950
1646388500000|2022-03-04 10:08:20|89.05|89|89.05|88.92|89.05|89|89.05|88.89|7797
1646388510000|2022-03-04 10:08:30|89.04|88.93|89.09|88.94|89.09|88.94|89.04|88.93|12867
1646388520000|2022-03-04 10:08:40|89.14|88.95|89.19|89.02|89.23|89.02|89.14|88.95|3987
1646388530000|2022-03-04 10:08:50|89.18|88.98|89.12|88.97|89.18|88.99|89.12|88.92|21794
1646388540000|2022-03-04 10:09:00|89.11|88.92|89.17|88.99|89.21|89.12|89.09|88.9|88752
1646388550000|2022-03-04 10:09:10|89.11|88.96|88.96|88.83|89.15|88.96|88.95|88.77|9789
1646388560000|2022-03-04 10:09:20|||||||||53415
1646388570000|2022-03-04 10:09:30|||||||||2474
1646388580000|2022-03-04 10:09:40|89.03|88.85|89.11|88.93|89.14|88.96|88.96|88.84|33738
1646388590000|2022-03-04 10:09:50|89.12|89.12|89.15|89.02|89.15|89.12|89.12|88.95|33586
1646388600000|2022-03-04 10:10:00|89.14|88.98|89.15|89.02|89.15|89.02|89.14|88.95|200
1646388610000|2022-03-04 10:10:10|89.14|89.01|88.97|88.83|89.14|89.01|88.96|88.83|13360
1646388620000|2022-03-04 10:10:20|89|88.84|89.18|89.01|89.24|89.04|89|88.84|26029
1646388630000|2022-03-04 10:10:30|89.21|89.03|89.31|89.23|89.31|89.23|89.18|89.02|3054
1646388640000|2022-03-04 10:10:40|89.3|89.17|89.3|89.13|89.31|89.25|89.28|89.08|29666
1646388650000|2022-03-04 10:10:50|89.29|89.15|89.44|89.32|89.65|89.41|89.29|89.15|97927
1646388660000|2022-03-04 10:11:00|||||||||25266
1646388670000|2022-03-04 10:11:10||89.33||89.32||89.33||89.32|24273
1646388680000|2022-03-04 10:11:20|89.49|89.33|89.49|89.36|89.5|89.4|89.48|89.33|17500
1646388690000|2022-03-04 10:11:30|89.48|89.33|89.49|89.34|89.49|89.34|89.47|89.33|4348
1646388700000|2022-03-04 10:11:40|89.48|89.36|89.49|89.34|89.49|89.38|89.44|89.33|2974
1646388710000|2022-03-04 10:11:50|89.52|89.49|89.48|89.34|89.52|89.49|89.48|89.33|51512
1646388720000|2022-03-04 10:12:00|89.47|89.33|89.47|89.34|89.49|89.46|89.39|89.22|101741
1646388730000|2022-03-04 10:12:10|89.46|89.29|89.34|89.17|89.46|89.3|89.34|89.17|4600
1646388740000|2022-03-04 10:12:20|89.33|89.16|89.22|89.12|89.34|89.2|89.21|89.08|4222
1646388750000|2022-03-04 10:12:30|89.21|89.08|89.3|89.1|89.31|89.14|89.21|89.08|39723
1646388760000|2022-03-04 10:12:40|89.31|89.11|89.35|89.16|89.39|89.2|89.23|89.1|20960
1646388770000|2022-03-04 10:12:50|89.39|89.17|89.31|89.18|89.39|89.22|89.31|89.17|943
1646388780000|2022-03-04 10:13:00|89.3|89.14|89.27|89.13|89.3|89.14|89.27|89.1|55893
1646388790000|2022-03-04 10:13:10|89.26|89.1|89.21|89.09|89.26|89.1|89.21|89.09|36796
1646388800000|2022-03-04 10:13:20|89.2|89.08|89.17|89.08|89.2|89.08|89.17|89.08|14445
1646388810000|2022-03-04 10:13:30|89.18|89.18|89.39|89.23|89.52|89.4|89.18|89.1|61749
1646388820000|2022-03-04 10:13:40|89.38|89.22|89.3|89.15|89.4|89.36|89.3|89.13|58868
1646388830000|2022-03-04 10:13:50|89.31|89.13|89.17|89.03|89.31|89.16|89.14|89|13032
1646388840000|2022-03-04 10:14:00|89.16|89.01|89.18|89.07|89.18|89.08|89.13|89|21511
1646388850000|2022-03-04 10:14:10|89.17|89.04|89.18|89.08|89.18|89.08|89.12|89|32360
1646388860000|2022-03-04 10:14:20|89.19|89.07|89.2|89.07|89.31|89.15|89.19|89.01|21232
1646388870000|2022-03-04 10:14:30|89.18|89.04|89.12|89.01|89.18|89.08|89.12|89.01|4129
1646388880000|2022-03-04 10:14:40|89.11|89|89.05|88.98|89.11|89|89.04|88.98|20515
1646388890000|2022-03-04 10:14:50|89.06|89|89.11|88.99|89.19|89.01|89.05|88.92|26030
1646388900000|2022-03-04 10:15:00||89||89.01||89.01||89|12275
1646388910000|2022-03-04 10:15:10|89.16|89.02|89.16|89.06|89.25|89.16|89.16|88.98|57727
1646388920000|2022-03-04 10:15:20|89.17|89.08|89.26|89.16|89.26|89.2|89.17|89.06|13841
1646388930000|2022-03-04 10:15:30|89.25||89.25||89.25||89.25||14777
1646388940000|2022-03-04 10:15:40|89.26|89.17|89.35|89.24|89.4|89.25|89.26|89.17|4376
1646388950000|2022-03-04 10:15:50|89.38|89.26|89.53|89.44|89.61|89.44|89.38|89.26|33423
1646388960000|2022-03-04 10:16:00|89.52|89.41|89.44|89.35|89.52|89.41|89.42|89.35|15782
1646388970000|2022-03-04 10:16:10||89.36||89.36||89.36||89.36|7536
1646388980000|2022-03-04 10:16:20|89.43|89.35|89.35|89.22|89.43|89.35|89.35|89.19|5278
1646388990000|2022-03-04 10:16:30|89.34|89.19|89.34|89.2|89.41|89.36|89.25|89.11|57110
1646389000000|2022-03-04 10:16:40|89.31|89.16|89.45|89.31|89.46|89.31|89.26|89.11|16053
1646389010000|2022-03-04 10:16:50|89.43|89.28|89.44|89.28|89.45|89.28|89.43|89.25|3379
1646389020000|2022-03-04 10:17:00|89.43|89.25|89.35|89.3|89.43|89.3|89.34|89.22|13544
1646389030000|2022-03-04 10:17:10|89.34|89.25|89.26|89.13|89.34|89.25|89.26|89.13|51463
1646389040000|2022-03-04 10:17:20|89.31|89.17|89.28|89.23|89.32|89.3|89.28|89.17|41277
1646389050000|2022-03-04 10:17:30|89.32|89.24|89.27|89.12|89.45|89.29|89.25|89.1|44290
1646389060000|2022-03-04 10:17:40|89.26|89.1|89.23|89.13|89.28|89.13|89.2|89.06|2560
1646389070000|2022-03-04 10:17:50|89.22||89.22||89.22||89.22||763
1646389080000|2022-03-04 10:18:00|89.23|89.14|89.33|89.22|89.37|89.22|89.23|89.14|21759
1646389090000|2022-03-04 10:18:10|89.31|89.18|89.33|89.2|89.33|89.2|89.3|89.17|2855
1646389100000|2022-03-04 10:18:20|89.28|89.18|89.25|89.12|89.31|89.18|89.24|89.12|12264
1646389110000|2022-03-04 10:18:30|||||||||12888
1646389120000|2022-03-04 10:18:40|89.24||89.21||89.24||89.21||2743
1646389130000|2022-03-04 10:18:50|89.22|89.13|89.45|89.3|89.46|89.4|89.22|89.08|87732
1646389140000|2022-03-04 10:19:00|89.44|89.28|89.4|89.27|89.46|89.37|89.35|89.22|4823
1646389150000|2022-03-04 10:19:10|89.41|89.24|89.58|89.44|89.58|89.44|89.38|89.24|78979
1646389160000|2022-03-04 10:19:20|89.57|89.42|89.58|89.49|89.58|89.49|89.55|89.41|17324
1646389170000|2022-03-04 10:19:30|89.57|89.45|89.56|89.42|89.57|89.48|89.54|89.4|6302
1646389180000|2022-03-04 10:19:40|89.55|89.4|89.48|89.33|89.71|89.54|89.46|89.32|33963
1646389190000|2022-03-04 10:19:50|89.46|89.32|89.42|89.29|89.46|89.32|89.41|89.29|24724
1646389200000|2022-03-04 10:20:00|89.4|89.4|89.4|89.28|89.42|89.4|89.37|89.27|37093
1646389210000|2022-03-04 10:20:10|89.39|89.27|89.22|89.09|89.39|89.27|89.18|89.07|4333
1646389220000|2022-03-04 10:20:20|89.23|89.1|89.38|89.26|89.41|89.26|89.23|89.1|17355
1646389230000|2022-03-04 10:20:30|||||||||1654
1646389240000|2022-03-04 10:20:40||89.27||89.29||89.29||89.27|4552
1646389250000|2022-03-04 10:20:50|89.42|89.3|89.42|89.31|89.42|89.39|89.4|89.29|65553
1646389260000|2022-03-04 10:21:00|89.38|89.32|89.57|89.47|89.57|89.47|89.38|89.31|11092
1646389270000|2022-03-04 10:21:10|89.56|89.42|89.52|89.36|89.56|89.42|89.45|89.3|14481
1646389280000|2022-03-04 10:21:20|89.54|89.38|89.5|89.36|89.56|89.41|89.5|89.34|14495
1646389290000|2022-03-04 10:21:30|89.52|89.38|89.71|89.58|89.75|89.6|89.52|89.38|9268
1646389300000|2022-03-04 10:21:40|89.7|89.56|89.72|89.58|89.72|89.63|89.69|89.54|1966
1646389310000|2022-03-04 10:21:50|89.71|89.62|89.72|89.62|89.72|89.62|89.71|89.62|15085
1646389320000|2022-03-04 10:22:00|89.71|89.61|89.72|89.62|89.72|89.62|89.71|89.56|44671
1646389330000|2022-03-04 10:22:10|89.75|89.64|89.78|89.7|89.91|89.74|89.72|89.64|7425
1646389340000|2022-03-04 10:22:20|89.77|89.66|89.69|89.59|89.85|89.8|89.61|89.5|90686
1646389350000|2022-03-04 10:22:30|89.72|89.6|89.72|89.63|89.72|89.63|89.72|89.6|10940
1646389360000|2022-03-04 10:22:40||89.6||89.58||89.6||89.58|938
1646389370000|2022-03-04 10:22:50||89.62||89.62||89.62||89.62|3257
1646389380000|2022-03-04 10:23:00|89.71|89.6|89.71|89.61|89.71|89.61|89.68|89.57|57454
1646389390000|2022-03-04 10:23:10|89.7|89.58|89.7|89.57|89.7|89.58|89.7|89.57|1098
1646389400000|2022-03-04 10:23:20|89.69|89.54|89.49|89.36|89.69|89.54|89.49|89.36|67390
1646389410000|2022-03-04 10:23:30|89.48|89.34|89.46|89.34|89.48|89.37|89.43|89.32|20140
1646389420000|2022-03-04 10:23:40|89.47|89.36|89.52|89.38|89.52|89.44|89.47|89.34|78764
1646389430000|2022-03-04 10:23:50|89.51|89.36|89.48|89.36|89.51|89.36|89.46|89.32|217
1646389440000|2022-03-04 10:24:00|89.47|89.34|89.47|89.32|89.47|89.41|89.47|89.32|92589
1646389450000|2022-03-04 10:24:10|89.46|89.34|89.44|89.32|89.46|89.34|89.44|89.32|12962
1646389460000|2022-03-04 10:24:20|89.43||89.41||89.43||89.41||141645
1646389470000|2022-03-04 10:24:30|||||||||7533
1646389480000|2022-03-04 10:24:40|89.42|89.33|89.47|89.3|89.56|89.42|89.32|89.26|246910
1646389490000|2022-03-04 10:24:50|89.45|89.28|89.43|89.3|89.45|89.3|89.37|89.26|6041
1646389500000|2022-03-04 10:25:00|||||||||85233
1646389510000|2022-03-04 10:25:10|89.28|89.29|89.38|89.26|89.43|89.29|89.28|89.26|78502
1646389520000|2022-03-04 10:25:20|89.4|89.28|89.39|89.26|89.4|89.28|89.39|89.26|6124
1646389530000|2022-03-04 10:25:30|89.4|89.28|89.25|89.14|89.43|89.34|89.25|89.12|32013
1646389540000|2022-03-04 10:25:40|89.24|89.12|89.21|89.08|89.24|89.12|89.16|89|6527
1646389550000|2022-03-04 10:25:50|89.18|89.05|89.16|89.06|89.21|89.06|89.15|89.05|10169
1646389560000|2022-03-04 10:26:00|89.17|89.05|89.23|89.13|89.32|89.15|89.17|89.05|21808
1646389570000|2022-03-04 10:26:10|89.22|89.08|89.22|89.08|89.23|89.08|89.2|89.08|13285
1646389580000|2022-03-04 10:26:20|89.23|89.09|89.23|89.09|89.23|89.09|89.23|89.09|11
1646389590000|2022-03-04 10:26:30|||||||||1200
1646389600000|2022-03-04 10:26:40|89.25|89.1|89.33|89.19|89.38|89.22|89.25|89.1|26587
1646389610000|2022-03-04 10:26:50|89.32||89.33||89.33||89.31||23402
1646389620000|2022-03-04 10:27:00|89.38|89.25|89.37|89.25|89.48|89.3|89.35|89.21|7445
1646389630000|2022-03-04 10:27:10|89.36|89.26|89.37|89.25|89.42|89.26|89.34|89.25|39713
1646389640000|2022-03-04 10:27:20|89.42|89.28|89.41|89.28|89.45|89.28|89.41|89.27|2979
1646389650000|2022-03-04 10:27:30|89.45|89.27|89.39|89.28|89.45|89.28|89.39|89.27|1656
1646389660000|2022-03-04 10:27:40|89.37|89.26|89.37|89.25|89.37|89.26|89.37|89.25|38057
1646389670000|2022-03-04 10:27:50|89.39|89.35|89.37|89.3|89.39|89.35|89.35|89.25|1365
1646389680000|2022-03-04 10:28:00|89.45|89.31|89.52|89.41|89.54|89.42|89.45|89.3|6906
1646389690000|2022-03-04 10:28:10|89.57|89.43|89.57|89.44|89.57|89.45|89.57|89.41|6905
1646389700000|2022-03-04 10:28:20|89.56|89.46|89.57|89.46|89.6|89.46|89.56|89.46|21524
1646389710000|2022-03-04 10:28:30|89.6|89.47|89.8|89.69|89.82|89.69|89.6|89.47|10799
1646389720000|2022-03-04 10:28:40|89.78||89.78||89.78||89.78||22217
1646389730000|2022-03-04 10:28:50|89.6|89.64|89.61|89.5|89.77|89.64|89.6|89.43|81316
1646389740000|2022-03-04 10:29:00|89.62|89.51|89.91|89.75|89.93|89.77|89.62|89.5|10883
1646389750000|2022-03-04 10:29:10|89.9|89.73|89.89|89.73|89.9|89.78|89.89|89.73|4806
1646389760000|2022-03-04 10:29:20|||||||||5533
1646389770000|2022-03-04 10:29:30||89.74||89.74||89.74||89.74|11398
1646389780000|2022-03-04 10:29:40||89.77||89.77||89.77||89.77|28759
1646389790000|2022-03-04 10:29:50|89.88|89.74|89.87|89.74|89.88|89.74|89.87|89.74|27561
1646389800000|2022-03-04 10:30:00|89.86|89.73|89.83|89.72|89.86|89.73|89.83|89.72|2137
1646389810000|2022-03-04 10:30:10|||||||||13265
1646389820000|2022-03-04 10:30:20|89.82|89.73|89.82|89.72|89.82|89.73|89.82|89.72|1393
1646389830000|2022-03-04 10:30:30|89.81|89.73|89.82|89.72|89.85|89.73|89.81|89.72|11995
1646389840000|2022-03-04 10:30:40|89.81|89.7|89.68|89.62|89.81|89.7|89.68|89.58|14656
1646389850000|2022-03-04 10:30:50|89.65|89.55|89.64|89.54|89.65|89.61|89.59|89.43|43625
1646389860000|2022-03-04 10:31:00|||||||||14890
1646389870000|2022-03-04 10:31:10|89.62|89.6|89.64|89.5|89.64|89.6|89.62|89.5|9411
1646389880000|2022-03-04 10:31:20|89.61|89.46|89.61|89.46|89.61|89.48|89.58|89.45|4922
1646389890000|2022-03-04 10:31:30|89.64|89.5|89.59|89.46|89.64|89.58|89.59|89.46|14599
1646389900000|2022-03-04 10:31:40|89.58|89.45|89.55|89.45|89.58|89.46|89.55|89.45|1010
1646389910000|2022-03-04 10:31:50||89.46||89.45||89.46||89.45|420
1646389920000|2022-03-04 10:32:00|89.61|89.46|89.57|89.48|89.64|89.52|89.57|89.45|1833
1646389930000|2022-03-04 10:32:10|89.56|89.45|89.55|89.45|89.6|89.45|89.53|89.45|2185
1646389940000|2022-03-04 10:32:20|||||||||55
1646389950000|2022-03-04 10:32:30|||||||||2532
1646389960000|2022-03-04 10:32:40|89.54|89.43|89.64|89.51|89.64|89.51|89.51|89.42|7418
1646389970000|2022-03-04 10:32:50||89.52||89.52||89.52||89.52|1430
1646389980000|2022-03-04 10:33:00|89.62|89.5|89.64|89.52|89.64|89.52|89.62|89.5|1614
1646389990000|2022-03-04 10:33:10|89.63|89.5|89.8|89.68|89.85|89.69|89.62|89.5|360
1646390000000|2022-03-04 10:33:20||89.67||89.66||89.67||89.66|2896
1646390010000|2022-03-04 10:33:30||89.67||89.67||89.67||89.67|12311
1646390020000|2022-03-04 10:33:40|||||||||6000
1646390030000|2022-03-04 10:33:50|89.79|89.66|89.75|89.67|89.79|89.69|89.74|89.59|2642
1646390040000|2022-03-04 10:34:00|89.79|89.69|90.08|89.86|90.09|90|89.79|89.69|64486
1646390050000|2022-03-04 10:34:10|90|89.93|89.89|89.78|90|89.93|89.86|89.73|25837
1646390060000|2022-03-04 10:34:20|89.94|89.79|89.96|89.78|90|89.89|89.9|89.76|61374
1646390070000|2022-03-04 10:34:30|89.95|89.79|89.81|89.69|89.95|89.94|89.79|89.69|34386
1646390080000|2022-03-04 10:34:40|89.8|89.72|89.63|89.52|89.8|89.72|89.63|89.5|9840
1646390090000|2022-03-04 10:34:50|89.52|89.51|89.63|89.55|89.63|89.57|89.52|89.51|65882
1646390100000|2022-03-04 10:35:00|||||||||1052
1646390110000|2022-03-04 10:35:10|||||||||3589
1646390120000|2022-03-04 10:35:20|89.62||89.63||89.63||89.62||18240
1646390130000|2022-03-04 10:35:30|||||||||1100
1646390140000|2022-03-04 10:35:40|89.68|89.56|89.68|89.58|89.71|89.6|89.68|89.56|11264
1646390150000|2022-03-04 10:35:50|89.66|89.55|89.64|89.55|89.68|89.55|89.62|89.55|3853
1646390160000|2022-03-04 10:36:00|89.63|89.53|89.6|89.52|89.64|89.53|89.6|89.5|3725
1646390170000|2022-03-04 10:36:10|89.64|89.53|89.77|89.63|89.91|89.75|89.64|89.51|16965
1646390180000|2022-03-04 10:36:20|89.79|89.65|89.8|89.68|89.87|89.73|89.79|89.65|542
1646390190000|2022-03-04 10:36:30|89.82|89.69|89.86|89.76|89.91|89.78|89.82|89.69|2757
1646390200000|2022-03-04 10:36:40|89.84|89.75|89.8|89.69|89.86|89.82|89.76|89.65|55002
1646390210000|2022-03-04 10:36:50|89.79|89.67|89.9|89.78|89.92|89.79|89.77|89.65|8220
1646390220000|2022-03-04 10:37:00|89.89|89.76|89.66|89.56|89.89|89.78|89.66|89.55|12473
1646390230000|2022-03-04 10:37:10|89.56|89.55|89.72|89.63|89.73|89.63|89.56|89.52|101558
1646390240000|2022-03-04 10:37:20|89.7|89.61|89.77|89.66|89.8|89.67|89.56|89.45|125593
1646390250000|2022-03-04 10:37:30|89.76|89.65|89.76|89.63|89.8|89.68|89.74|89.63|0
1646390260000|2022-03-04 10:37:40|89.74|89.65|89.69|89.59|89.74|89.65|89.69|89.57|2120
1646390270000|2022-03-04 10:37:50|89.68|89.55|89.57|89.47|89.68|89.55|89.56|89.47|41531
1646390280000|2022-03-04 10:38:00|89.56|89.48|89.53|89.43|89.56|89.48|89.53|89.41|25528
1646390290000|2022-03-04 10:38:10|89.52|89.41|89.51|89.41|89.52|89.41|89.5|89.4|11102
1646390300000|2022-03-04 10:38:20|89.5|89.4|89.47|89.36|89.51|89.4|89.46|89.33|149
1646390310000|2022-03-04 10:38:30|89.46|89.37|89.47|89.4|89.48|89.4|89.45|89.35|6412
1646390320000|2022-03-04 10:38:40||89.37||89.38||89.38||89.37|3550
1646390330000|2022-03-04 10:38:50|89.48|89.36|89.51|89.38|89.52|89.47|89.47|89.36|33858
1646390340000|2022-03-04 10:39:00|89.5|89.39|89.51|89.39|89.52|89.39|89.49|89.39|110
1646390350000|2022-03-04 10:39:10|89.47|89.37|89.51|89.37|89.52|89.37|89.47|89.37|4442
1646390360000|2022-03-04 10:39:20|89.52|89.4|89.52|89.39|89.52|89.41|89.51|89.37|3962
1646390370000|2022-03-04 10:39:30||89.41||89.43||89.43||89.41|5771
1646390380000|2022-03-04 10:39:40|89.5|89.41|89.51|89.41|89.52|89.41|89.5|89.41|0
1646390390000|2022-03-04 10:39:50|89.5||89.5||89.5||89.5||8583
1646390400000|2022-03-04 10:40:00|89.52|89.43|89.36|89.29|89.53|89.46|89.36|89.24|41521
1646390410000|2022-03-04 10:40:10|89.38|89.3|89.33|89.23|89.41|89.3|89.32|89.21|29591
1646390420000|2022-03-04 10:40:20|89.32|89.21|89.3|89.2|89.32|89.21|89.3|89.2|4367
1646390430000|2022-03-04 10:40:30||89.21||89.21||89.21||89.21|9219
1646390440000|2022-03-04 10:40:40|89.29|89.2|89.27|89.2|89.29|89.23|89.27|89.18|19544
1646390450000|2022-03-04 10:40:50|89.29|89.21|89.34|89.27|89.34|89.3|89.29|89.2|14812
1646390460000|2022-03-04 10:41:00|||||||||6239
1646390480000|2022-03-04 10:41:20|89.36|89.28|89.38|89.31|89.38|89.32|89.36|89.28|5842
1646390490000|2022-03-04 10:41:30||89.32||89.31||89.33||89.31|4148
1646390510000|2022-03-04 10:41:50|||||||||22237
1646390520000|2022-03-04 10:42:00|89.44|89.34|89.51|89.41|89.57|89.51|89.44|89.34|59642
1646390530000|2022-03-04 10:42:10||89.42||89.42||89.44||89.42|16539
1646390540000|2022-03-04 10:42:20|89.5|89.41|89.46|89.37|89.51|89.41|89.46|89.36|36015
1646390550000|2022-03-04 10:42:30|89.48|89.48|89.47|89.38|89.51|89.5|89.45|89.37|35504
1646390560000|2022-03-04 10:42:40|89.51|89.4|89.47|89.38|89.51|89.42|89.45|89.37|3013
1646390570000|2022-03-04 10:42:50|89.46|89.41|89.52|89.39|89.56|89.42|89.46|89.37|9727
1646390580000|2022-03-04 10:43:00|89.54|89.4|89.54|89.43|89.56|89.43|89.54|89.4|3908
1646390600000|2022-03-04 10:43:20|89.5|89.42|89.5|89.39|89.52|89.42|89.48|89.38|691
1646390610000|2022-03-04 10:43:30|89.46|89.38|89.29|89.21|89.5|89.38|89.28|89.21|11525
1646390620000|2022-03-04 10:43:40|89.32|89.18|89.2|89.14|89.32|89.18|89.2|89.1|21793
1646390630000|2022-03-04 10:43:50|||||||||829
1646390640000|2022-03-04 10:44:00||89.1||89.14||89.14||89.1|4661
1646390650000|2022-03-04 10:44:10|||||||||6390
1646390660000|2022-03-04 10:44:20|89.19|89.1|89.19|89.1|89.19|89.14|89.19|89.1|4367
1646390670000|2022-03-04 10:44:30|89.17|89.08|89.17|89.04|89.22|89.2|89.15|89.04|40602
1646390680000|2022-03-04 10:44:40|89.16|89.06|89.17|89.06|89.17|89.06|89.16|89.06|6547
1646390690000|2022-03-04 10:44:50|89.16|89.04|89.17|89.06|89.17|89.06|89.12|89.03|300
1646390700000|2022-03-04 10:45:00|89.13|89.04|89.13|89.06|89.17|89.07|89.13|89.04|1328
1646390710000|2022-03-04 10:45:10|89.12|89.04|89.13|89.02|89.13|89.04|89.11|89|19293
1646390720000|2022-03-04 10:45:20|89.11|89.04|89.12|89.04|89.13|89.04|89.09|89.01|12596
1646390730000|2022-03-04 10:45:30|89.13|89.02|89.16|89.06|89.28|89.17|89.09|89.02|11861
1646390740000|2022-03-04 10:45:40|89.14|89.04|89.13|89.01|89.14|89.04|89.09|89|9850
1646390750000|2022-03-04 10:45:50|89.12|89|89.12|89|89.12|89|89.08|89|5841
1646390760000|2022-03-04 10:46:00|89.07|89.01|89.42|89.2|89.48|89.22|89.06|89|122044
1646390770000|2022-03-04 10:46:10|89.41|89.21|89.18|89.1|89.48|89.28|89.18|89.03|17029
1646390780000|2022-03-04 10:46:20|89.17|89.03|89.16|89.02|89.18|89.07|89.1|89|17570
1646390790000|2022-03-04 10:46:30|89.15|89.09|89.14|89.06|89.27|89.18|89.14|89.01|36160
1646390800000|2022-03-04 10:46:40|89.18|89.03|89.12|89|89.18|89.03|89.1|89|7098
1646390810000|2022-03-04 10:46:50|89.14|89.05|89.12|89.01|89.14|89.07|89.12|89.01|6712
1646390820000|2022-03-04 10:47:00|89.11|89.02|89.08|89|89.11|89.02|89.08|89|2426
1646390830000|2022-03-04 10:47:10|89.07||89.07||89.07||89.07||3881
1646390840000|2022-03-04 10:47:20|89.09|89.03|89.16|89.08|89.21|89.09|89.09|89.03|3900
1646390850000|2022-03-04 10:47:30|||||||||1598
1646390860000|2022-03-04 10:47:40|89.21|89.1|89.24|89.08|89.24|89.12|89.21|89.08|8108
1646390870000|2022-03-04 10:47:50|89.27|89.09|89.24|89.13|89.27|89.13|89.24|89.09|10026
1646390890000|2022-03-04 10:48:10|||||||||5270
1646390900000|2022-03-04 10:48:20|89.3|89.14|89.27|89.15|89.3|89.15|89.27|89.14|759
1646390910000|2022-03-04 10:48:30|89.26|89.13|89.23|89.13|89.26|89.2|89.23|89.11|11324
1646390920000|2022-03-04 10:48:40||89.15||89.15||89.15||89.15|7900
1646390930000|2022-03-04 10:48:50|89.26|89.16|89.26|89.15|89.26|89.16|89.26|89.15|1554
1646390940000|2022-03-04 10:49:00||89.17||89.15||89.18||89.15|0
1646390950000|2022-03-04 10:49:10|89.24||89.23||89.24||89.23||10567
1646390960000|2022-03-04 10:49:20|89.21|89.12|89.23|89.13|89.23|89.13|89.19|89.12|2108
1646390970000|2022-03-04 10:49:30|89.24|89.23|89.22|89.13|89.24|89.23|89.21|89.13|32680
1646390980000|2022-03-04 10:49:40||89.16||89.13||89.16||89.13|2226
1646390990000|2022-03-04 10:49:50|89.2|89.12|89.2|89.12|89.2|89.14|89.2|89.11|12269
1646391000000|2022-03-04 10:50:00|89.21|89.14|89.24|89.14|89.26|89.17|89.21|89.11|3579
1646391010000|2022-03-04 10:50:10|89.27|89.15|89.3|89.18|89.4|89.27|89.26|89.15|6477
1646391020000|2022-03-04 10:50:20|89.28|89.2|89.28|89.18|89.28|89.2|89.28|89.18|0
1646391030000|2022-03-04 10:50:30|89.3|89.22|89.44|89.32|89.44|89.32|89.29|89.22|1786
1646391040000|2022-03-04 10:50:40|89.46|89.34|89.4|89.31|89.5|89.37|89.4|89.3|6870
1646391050000|2022-03-04 10:50:50|89.39|89.3|89.36|89.28|89.52|89.41|89.36|89.24|38156
1646391060000|2022-03-04 10:51:00|89.34|89.25|89.3|89.21|89.34|89.25|89.29|89.18|12248
1646391070000|2022-03-04 10:51:10|||||||||462
1646391080000|2022-03-04 10:51:20|89.29|89.2|89.29|89.2|89.29|89.2|89.29|89.2|1111
1646391090000|2022-03-04 10:51:30|89.32|89.3|89.33|89.24|89.33|89.3|89.3|89.2|47031
1646391100000|2022-03-04 10:51:40|89.32|89.21|89.31|89.22|89.32|89.22|89.3|89.21|1652
1646391110000|2022-03-04 10:51:50|89.33|89.23|89.33|89.24|89.36|89.29|89.33|89.21|16282
1646391120000|2022-03-04 10:52:00|||||||||1748
1646391130000|2022-03-04 10:52:10|||||||||14593
1646391140000|2022-03-04 10:52:20|89.38|89.26|89.34|89.26|89.4|89.3|89.34|89.24|115
1646391160000|2022-03-04 10:52:40|||||||||1000
1646391170000|2022-03-04 10:52:50|89.33|89.24|89.34|89.25|89.34|89.25|89.33|89.24|5015
1646391180000|2022-03-04 10:53:00|89.38|89.26|89.48|89.37|89.52|89.38|89.38|89.26|6936
1646391190000|2022-03-04 10:53:10||89.36||89.37||89.37||89.34|17563
1646391200000|2022-03-04 10:53:20|||||||||24308
1646391220000|2022-03-04 10:53:40|89.47|89.39|89.43|89.27|89.53|89.48|89.35|89.24|72850
1646391230000|2022-03-04 10:53:50|89.42|89.28|89.27|89.16|89.42|89.29|89.27|89.16|4209
1646391240000|2022-03-04 10:54:00|89.25|89.18|89.27|89.18|89.27|89.18|89.25|89.14|10694
1646391250000|2022-03-04 10:54:10|89.3|89.3|89.3|89.25|89.43|89.32|89.3|89.22|64035
1646391260000|2022-03-04 10:54:20|89.34|89.2|89.29|89.2|89.36|89.2|89.27|89.2|6092
1646391270000|2022-03-04 10:54:30|89.31|89.21|89.31|89.21|89.31|89.21|89.31|89.21|0
1646391280000|2022-03-04 10:54:40|89.3|89.2|89.28|89.2|89.3|89.2|89.28|89.2|273
1646391290000|2022-03-04 10:54:50|||||||||2195
1646391300000|2022-03-04 10:55:00|89.27|89.19|89.26|89.2|89.27|89.2|89.26|89.19|10080
1646391310000|2022-03-04 10:55:10|89.28|89.21|89.33|89.22|89.33|89.22|89.26|89.21|35606
1646391320000|2022-03-04 10:55:20|89.34|89.23|89.35|89.24|89.48|89.36|89.34|89.22|12680
1646391330000|2022-03-04 10:55:30|||||||||4500
1646391340000|2022-03-04 10:55:40|89.34|89.23|89.33|89.24|89.34|89.24|89.31|89.23|12123
1646391350000|2022-03-04 10:55:50|||||||||14654
1646391370000|2022-03-04 10:56:10|89.34|89.25|89.35|89.29|89.35|89.34|89.34|89.24|60536
1646391380000|2022-03-04 10:56:20|89.34|89.27|89.4|89.31|89.48|89.37|89.34|89.24|18438
1646391390000|2022-03-04 10:56:30|89.42|89.32|89.42|89.34|89.44|89.39|89.39|89.3|35447
1646391400000|2022-03-04 10:56:40|89.41|89.3|89.39|89.34|89.41|89.34|89.39|89.3|8777
1646391410000|2022-03-04 10:56:50|89.4|89.35|89.43|89.34|89.44|89.41|89.4|89.34|20885
1646391420000|2022-03-04 10:57:00|89.44|89.35|89.64|89.53|89.64|89.57|89.44|89.35|17083
1646391430000|2022-03-04 10:57:10|89.66|89.59|89.62|89.54|89.67|89.61|89.58|89.5|12562
1646391440000|2022-03-04 10:57:20|89.63|89.53|89.59|89.53|89.64|89.59|89.59|89.52|41974
1646391450000|2022-03-04 10:57:30|89.6|89.54|89.61|89.55|89.61|89.55|89.6|89.54|30641
1646391460000|2022-03-04 10:57:40|89.62|89.62|89.61|89.52|89.7|89.62|89.61|89.52|60115
1646391470000|2022-03-04 10:57:50|89.6||89.59||89.6||89.59||6144
1646391480000|2022-03-04 10:58:00|89.58|89.51|89.46|89.39|89.58|89.51|89.46|89.39|23944
1646391490000|2022-03-04 10:58:10|89.45|89.36|89.43|89.32|89.45|89.36|89.43|89.32|11833
1646391500000|2022-03-04 10:58:20||89.34||89.34||89.34||89.34|20000
1646391510000|2022-03-04 10:58:30|89.44|89.44|89.53|89.45|89.6|89.49|89.44|89.38|58498
1646391520000|2022-03-04 10:58:40|89.52|89.43|89.53|89.43|89.53|89.46|89.5|89.4|2400
1646391530000|2022-03-04 10:58:50|89.52|89.4|89.5|89.39|89.53|89.4|89.5|89.38|8600
1646391540000|2022-03-04 10:59:00|89.48||89.46||89.48||89.46||3331
1646391550000|2022-03-04 10:59:10|89.48|89.4|89.5|89.42|89.52|89.44|89.45|89.39|31812
1646391560000|2022-03-04 10:59:20|89.52|89.44|89.52|89.47|89.6|89.5|89.52|89.44|29362
1646391570000|2022-03-04 10:59:30|89.53|89.44|89.49|89.42|89.53|89.47|89.49|89.42|9907
1646391580000|2022-03-04 10:59:40|89.5|89.45|89.49|89.42|89.51|89.46|89.47|89.42|8006
1646391590000|2022-03-04 10:59:50|89.5|89.45|89.51|89.46|89.51|89.46|89.5|89.45|11686
1646391600000|2022-03-04 11:00:00||89.45||89.45||89.46||89.42|13637
1646391610000|2022-03-04 11:00:10|89.53|89.46|89.58|89.49|89.6|89.49|89.53|89.46|34879
1646391620000|2022-03-04 11:00:20|89.57|89.5|89.59|89.49|89.59|89.55|89.57|89.48|4507
1646391630000|2022-03-04 11:00:30|89.58|89.48|89.51|89.45|89.59|89.49|89.5|89.45|4311
1646391640000|2022-03-04 11:00:40|89.5|89.42|89.48|89.42|89.5|89.42|89.48|89.42|2669
1646391660000|2022-03-04 11:01:00|89.47|89.39|89.46|89.39|89.47|89.39|89.42|89.36|2965
1646391670000|2022-03-04 11:01:10|||||||||1657
1646391680000|2022-03-04 11:01:20|89.45|89.36|89.45|89.39|89.45|89.39|89.45|89.36|755
1646391690000|2022-03-04 11:01:30|89.44|89.36|89.28|89.18|89.44|89.36|89.27|89.18|25105
1646391700000|2022-03-04 11:01:40|89.25|89.19|89.18|89.1|89.25|89.19|89.17|89.1|11056
1646391710000|2022-03-04 11:01:50|89.17|89.08|89.16|89.08|89.17|89.08|89.16|89.08|0
1646391720000|2022-03-04 11:02:00|89.15|89.09|89.11|89.04|89.15|89.09|89.06|89.02|25010
1646391730000|2022-03-04 11:02:10|89.1|89.02|89.09|89.02|89.1|89.04|89.09|89|14354
1646391740000|2022-03-04 11:02:20|89.08|89.01|89.08|89.01|89.08|89.01|89.08|89.01|3097
1646391750000|2022-03-04 11:02:30|89.09|89|89.12|89.04|89.12|89.07|89.09|89|9395
1646391760000|2022-03-04 11:02:40|89.11|89.03|89.1|89.02|89.11|89.03|89.1|89.01|2000
1646391770000|2022-03-04 11:02:50|89.09|89.01|89.05|88.94|89.09|89.01|88.99|88.94|262963
1646391780000|2022-03-04 11:03:00|89.04|88.96|88.97|88.88|89.04|88.96|88.97|88.88|4863
1646391790000|2022-03-04 11:03:10|88.96|88.85|88.85|88.76|88.96|88.85|88.85|88.74|18218
1646391800000|2022-03-04 11:03:20|||||||||5080
1646391810000|2022-03-04 11:03:30|88.84|88.74|88.71|88.58|88.84|88.74|88.71|88.58|20408
1646391820000|2022-03-04 11:03:40|88.75|88.6|88.86|88.75|88.94|88.8|88.75|88.6|74449
1646391830000|2022-03-04 11:03:50|88.87|88.76|88.97|88.85|88.98|88.85|88.87|88.76|0
1646391840000|2022-03-04 11:04:00|89|88.86|89.03|88.91|89.1|88.95|88.94|88.84|12027
1646391850000|2022-03-04 11:04:10|88.99|88.9|88.93|88.87|88.99|88.9|88.91|88.8|6156
1646391860000|2022-03-04 11:04:20|88.94|88.88|88.94|88.87|88.99|88.91|88.94|88.87|10182
1646391870000|2022-03-04 11:04:30|||||||||500
1646391890000|2022-03-04 11:04:50|||||||||3062
1646391900000|2022-03-04 11:05:00|88.95|88.88|88.95|88.9|89|88.91|88.95|88.88|10771
1646391910000|2022-03-04 11:05:10|88.99|88.92|88.99|88.94|88.99|88.94|88.97|88.9|3488
1646391920000|2022-03-04 11:05:20|89|88.96|89.09|88.98|89.1|89.02|89|88.94|7851
1646391930000|2022-03-04 11:05:30|89.08|88.96|89.1|89.01|89.16|89.04|89.02|88.94|17918
1646391940000|2022-03-04 11:05:40|89.08||89.08||89.08||89.08||7080
1646391950000|2022-03-04 11:05:50|89.07|89|89.05|88.97|89.07|89|89.05|88.97|5543
1646391960000|2022-03-04 11:06:00|89.04|88.98|89.01|88.97|89.04|88.98|89|88.97|1261
1646391970000|2022-03-04 11:06:10|89.02|88.99|89.01|88.95|89.04|88.99|88.98|88.95|11313
1646391980000|2022-03-04 11:06:20|89|88.96|89.04|88.96|89.04|88.96|89|88.96|3893
1646391990000|2022-03-04 11:06:30|89.05|88.95|89.01|88.95|89.05|88.95|89.01|88.95|2944
1646392010000|2022-03-04 11:06:50|89.02|88.97|89.03|88.95|89.05|88.97|89.02|88.95|35
1646392020000|2022-03-04 11:07:00|||||||||98
1646392030000|2022-03-04 11:07:10|89.04|88.96|89.01|88.96|89.04|88.96|89.01|88.96|1541
1646392040000|2022-03-04 11:07:20|89.02|88.95|88.99|88.95|89.02|88.95|88.98|88.95|2051
1646392050000|2022-03-04 11:07:30|88.98|88.92|89.01|88.92|89.08|88.97|88.95|88.9|110367
1646392060000|2022-03-04 11:07:40|89|88.91|89|88.92|89.05|89.01|88.98|88.9|62070
1646392070000|2022-03-04 11:07:50|88.99|88.9|88.98|88.91|89|88.91|88.96|88.86|11199
1646392090000|2022-03-04 11:08:10|89|89|89.15|89.07|89.2|89.1|89|89|12211
1646392100000|2022-03-04 11:08:20|89.16|89.09|89.12|89.04|89.16|89.09|89.12|89|59000
1646392110000|2022-03-04 11:08:30|89.11|89|89.06|89|89.11|89|89.04|88.98|2878
1646392120000|2022-03-04 11:08:40|89.05|88.96|88.92|88.82|89.05|88.96|88.91|88.82|706
1646392130000|2022-03-04 11:08:50|88.89|88.81|88.86|88.78|88.93|88.81|88.86|88.76|200
1646392140000|2022-03-04 11:09:00|88.89|88.8|88.8|88.72|88.97|88.91|88.78|88.7|180331
1646392150000|2022-03-04 11:09:10|88.79|88.7|88.8|88.7|88.8|88.72|88.74|88.64|10919
1646392160000|2022-03-04 11:09:20|88.84|88.74|88.91|88.82|88.92|88.82|88.84|88.74|11013
1646392170000|2022-03-04 11:09:30|88.88|88.8|88.85|88.78|88.89|88.8|88.84|88.74|2090
1646392180000|2022-03-04 11:09:40|88.84|88.79|88.92|88.82|88.94|88.83|88.82|88.79|9772
1646392190000|2022-03-04 11:09:50|88.9|88.8|88.88|88.82|88.92|88.82|88.84|88.76|10953
1646392200000|2022-03-04 11:10:00|88.92||88.9||88.92||88.9||5529
1646392210000|2022-03-04 11:10:10|88.94|88.83|88.87|88.78|88.94|88.83|88.83|88.74|29100
1646392220000|2022-03-04 11:10:20|88.86||88.87||88.9||88.86||500
1646392230000|2022-03-04 11:10:30|88.9|88.79|88.94|88.86|89|88.89|88.87|88.79|5295
1646392240000|2022-03-04 11:10:40|88.96|88.84|88.89|88.82|88.96|88.84|88.88|88.8|0
1646392250000|2022-03-04 11:10:50|88.91|88.84|88.94|88.82|88.96|88.86|88.91|88.82|7687
1646392260000|2022-03-04 11:11:00|88.92|88.83|88.89|88.82|88.92|88.83|88.88|88.82|35638
1646392270000|2022-03-04 11:11:10|88.88|88.8|88.82|88.76|88.88|88.8|88.8|88.72|8745
1646392280000|2022-03-04 11:11:20|88.81|88.74|88.69|88.62|88.81|88.74|88.67|88.58|20507
1646392290000|2022-03-04 11:11:30|88.7|88.6|88.87|88.78|88.9|88.78|88.7|88.6|24188
1646392300000|2022-03-04 11:11:40|88.88|88.88|88.87|88.75|88.96|88.88|88.8|88.74|37016
1646392310000|2022-03-04 11:11:50|||||||||2230
1646392320000|2022-03-04 11:12:00|88.83|88.74|88.93|88.81|89|88.92|88.81|88.7|258754
1646392330000|2022-03-04 11:12:10|88.95|88.82|88.96|88.87|89.01|88.91|88.95|88.82|7414
1646392340000|2022-03-04 11:12:20|88.97|88.88|89.01|88.9|89.01|88.91|88.97|88.88|10397
1646392350000|2022-03-04 11:12:30|89|88.92|89.09|88.99|89.18|89.06|89|88.9|9887
1646392360000|2022-03-04 11:12:40|89.11|89.03|89.11|89.03|89.12|89.05|89.11|89.03|6216
1646392370000|2022-03-04 11:12:50|89.12|89|89.12|89.06|89.12|89.06|89.04|88.99|13277
1646392380000|2022-03-04 11:13:00|89.11|89.07|89.12|89.08|89.13|89.08|89.11|89.07|22359
1646392390000|2022-03-04 11:13:10|89.13|89.12|89.17|89.11|89.22|89.13|89.12|89.07|23749
1646392400000|2022-03-04 11:13:20|89.16|89.09|89.11|89.07|89.16|89.09|89.11|89.06|6006
1646392410000|2022-03-04 11:13:30|89.1|89.06|89.1|89.04|89.11|89.07|89.09|89.03|7510
1646392420000|2022-03-04 11:13:40|89.09|89.03|89.09|89.03|89.09|89.03|89.09|89.03|389
1646392430000|2022-03-04 11:13:50|89.08||89.08||89.08||89.08||2908
1646392440000|2022-03-04 11:14:00|89.07|89|88.93|88.83|89.07|89|88.91|88.83|2462
1646392450000|2022-03-04 11:14:10|88.92||88.92||88.92||88.92||2551
1646392460000|2022-03-04 11:14:20|88.93|88.84|88.99|88.88|89.06|88.95|88.93|88.84|25779
1646392470000|2022-03-04 11:14:30|||||||||11166
1646392480000|2022-03-04 11:14:40|88.98|88.86|88.91|88.83|88.98|88.88|88.91|88.83|3860
1646392490000|2022-03-04 11:14:50|||||||||17753
1646392500000|2022-03-04 11:15:00|88.93|88.84|89.06|88.95|89.06|88.95|88.91|88.84|5593
1646392510000|2022-03-04 11:15:10|89.02|88.94|89.02|88.95|89.02|88.95|89.02|88.94|2000
1646392520000|2022-03-04 11:15:20|89.06|88.96|89.08|89.01|89.09|89.01|89.06|88.96|21347
1646392530000|2022-03-04 11:15:30|89.1|89.1|89.04|88.96|89.12|89.1|89.04|88.94|64011
1646392540000|2022-03-04 11:15:40|89.03|88.92|88.96|88.86|89.03|88.92|88.96|88.86|36171
1646392550000|2022-03-04 11:15:50|88.95|88.87|88.99|88.88|89.01|88.98|88.94|88.84|37710
1646392570000|2022-03-04 11:16:10|89|88.9|88.99|88.88|89|88.91|88.98|88.88|22393
1646392580000|2022-03-04 11:16:20|89|88.99|89.02|88.95|89.05|88.99|88.99|88.88|41775
1646392600000|2022-03-04 11:16:40|89.01|88.92|89.02|88.95|89.02|88.95|88.99|88.9|2141
1646392620000|2022-03-04 11:17:00|89.01|88.92|89.02|88.95|89.02|88.95|89|88.92|1579
1646392630000|2022-03-04 11:17:10||88.97||88.97||88.97||88.97|0
1646392640000|2022-03-04 11:17:20|89.05|88.99|89.1|89.05|89.1|89.05|89.05|88.99|5744
1646392650000|2022-03-04 11:17:30|89.09|89.01|89.13|89.06|89.13|89.06|89.08|89.01|3426
1646392670000|2022-03-04 11:17:50|89.16|89.08|89.25|89.15|89.25|89.15|89.16|89.08|11704
1646392680000|2022-03-04 11:18:00|89.24|89.12|89.22|89.12|89.24|89.15|89.19|89.11|2610
1646392690000|2022-03-04 11:18:10|89.23|89.14|89.23|89.15|89.23|89.15|89.22|89.14|0
1646392700000|2022-03-04 11:18:20|89.24|89.16|89.32|89.23|89.36|89.23|89.24|89.16|44222
1646392710000|2022-03-04 11:18:30|89.33|89.33|89.45|89.36|89.52|89.4|89.31|89.22|30123
1646392720000|2022-03-04 11:18:40|89.46|89.35|89.44|89.36|89.47|89.39|89.41|89.35|10569
1646392730000|2022-03-04 11:18:50|89.45||89.47||89.47||89.45||22375
1646392740000|2022-03-04 11:19:00|89.5|89.5|89.41|89.35|89.58|89.5|89.41|89.35|60325
1646392750000|2022-03-04 11:19:10|89.4|89.31|89.4|89.33|89.45|89.36|89.37|89.31|12481
1646392760000|2022-03-04 11:19:20|||||||||500
1646392770000|2022-03-04 11:19:30|89.39|89.31|89.38|89.32|89.4|89.33|89.38|89.31|10430
1646392790000|2022-03-04 11:19:50|89.39|89.33|89.41|89.33|89.41|89.33|89.39|89.33|28916
1646392800000|2022-03-04 11:20:00|89.42|89.34|89.54|89.48|89.56|89.48|89.42|89.34|34603
1646392810000|2022-03-04 11:20:10||89.49||89.49||89.49||89.49|601
1646392820000|2022-03-04 11:20:20|89.58||89.59||89.59||89.58||1513
1646392830000|2022-03-04 11:20:30|89.58|89.5|89.58|89.53|89.58|89.53|89.58|89.5|14214
1646392840000|2022-03-04 11:20:40|89.59|89.54|89.59|89.54|89.59|89.54|89.59|89.54|319
1646392850000|2022-03-04 11:20:50|89.61|89.56|89.62|89.56|89.62|89.56|89.59|89.56|26116
1646392860000|2022-03-04 11:21:00|89.61||89.61||89.61||89.61||2673
1646392870000|2022-03-04 11:21:10|||||||||3889
1646392880000|2022-03-04 11:21:20||89.54||89.56||89.56||89.54|1094
1646392890000|2022-03-04 11:21:30|89.6|89.58|89.56|89.49|89.6|89.58|89.56|89.49|2217
1646392900000|2022-03-04 11:21:40||89.5||89.5||89.5||89.5|2917
1646392910000|2022-03-04 11:21:50|||||||||11099
1646392920000|2022-03-04 11:22:00|89.57|89.56|89.49|89.4|89.58|89.56|89.49|89.38|39579
1646392930000|2022-03-04 11:22:10|89.48|89.38|89.44|89.35|89.48|89.39|89.44|89.35|5915
1646392940000|2022-03-04 11:22:20||89.39||89.39||89.39||89.39|4825
1646392950000|2022-03-04 11:22:30|89.45||89.47||89.47||89.45||8504
1646392960000|2022-03-04 11:22:40|89.46|89.38|89.47|89.39|89.47|89.39|89.46|89.36|2267
1646392970000|2022-03-04 11:22:50|89.46|89.36|89.47|89.39|89.47|89.39|89.46|89.36|2039
1646392980000|2022-03-04 11:23:00|89.48|89.4|89.65|89.55|89.72|89.61|89.47|89.4|27969
1646392990000|2022-03-04 11:23:10||89.58||89.58||89.58||89.58|11
1646393000000|2022-03-04 11:23:20|89.67|89.59|89.69|89.61|89.69|89.65|89.67|89.58|2602
1646393010000|2022-03-04 11:23:30||89.62||89.61||89.62||89.61|3105
1646393020000|2022-03-04 11:23:40|89.72|89.63|89.83|89.78|89.84|89.78|89.72|89.63|23823
1646393030000|2022-03-04 11:23:50|||||||||1266
1646393040000|2022-03-04 11:24:00|||||||||25900
1646393050000|2022-03-04 11:24:10|89.87|89.83|89.93|89.82|89.96|89.91|89.87|89.82|98817
1646393060000|2022-03-04 11:24:20|89.92|89.81|89.91|89.82|89.95|89.9|89.88|89.81|39034
1646393070000|2022-03-04 11:24:30|89.92|89.83|90.07|89.99|90.11|90.03|89.92|89.83|38691
1646393080000|2022-03-04 11:24:40|90.08|89.96|90.08|90.04|90.08|90.04|90.05|89.93|25230
1646393090000|2022-03-04 11:24:50|||||||||265
1646393110000|2022-03-04 11:25:10|90.09|90.05|90.13|90.08|90.19|90.08|90.09|90.05|13473
1646393120000|2022-03-04 11:25:20|||||||||3000
1646393130000|2022-03-04 11:25:30|90.14|90.09|90.18|90.12|90.19|90.12|90.14|90.09|2157
1646393140000|2022-03-04 11:25:40|90.19|90.13|90.25|90.18|90.25|90.18|90.19|90.13|3685
1646393150000|2022-03-04 11:25:50|90.23|90.17|90.25|90.17|90.25|90.23|90.23|90.13|48179
1646393160000|2022-03-04 11:26:00|90.22|90.14|90.22|90.14|90.25|90.18|90.11|90.06|68175
1646393170000|2022-03-04 11:26:10|90.21||90.19||90.21||90.19||120553
1646393180000|2022-03-04 11:26:20|90.2|90.2|90.33|90.25|90.34|90.25|90.2|90.14|17886
1646393190000|2022-03-04 11:26:30|90.36|90.21|90.24|90.21|90.44|90.36|90.24|90.21|52511
1646393200000|2022-03-04 11:26:40|90.25|90.16|90.16|90.06|90.25|90.2|90.15|90.06|92336
1646393210000|2022-03-04 11:26:50|90.17|90.09|90.14|90.06|90.18|90.1|90.14|90.06|19824
1646393220000|2022-03-04 11:27:00|90.15|90.08|90.16|90.08|90.17|90.15|90.15|90.08|33181
1646393230000|2022-03-04 11:27:10|||||||||1644
1646393240000|2022-03-04 11:27:20|90.18|90.1|90.18|90.08|90.18|90.1|90.18|90.08|81
1646393250000|2022-03-04 11:27:30||90.11||90.11||90.11||90.11|202
1646393260000|2022-03-04 11:27:40|90.17|90.08|90.16|90.08|90.18|90.13|90.16|90.08|1337
1646393270000|2022-03-04 11:27:50|90.15|90.04|90.09|90.06|90.15|90.06|90.09|90.04|1096
1646393280000|2022-03-04 11:28:00|90.08|90.04|90.08|90.04|90.09|90.04|90.08|90.04|395
1646393290000|2022-03-04 11:28:10|90.07|90.02|90.07|89.99|90.07|90.02|90.07|89.92|3988
1646393300000|2022-03-04 11:28:20|90.05|89.94|90.03|89.9|90.05|89.99|90.03|89.9|5966
1646393310000|2022-03-04 11:28:30||89.89||89.9||89.9||89.88|14049
1646393320000|2022-03-04 11:28:40|90.04|89.91|90.25|90.14|90.29|90.18|90.04|89.91|41434
1646393330000|2022-03-04 11:28:50|90.23|90.12|90.23|90.12|90.23|90.12|90.23|90.1|6498
1646393350000|2022-03-04 11:29:10|||||||||7193
1646393360000|2022-03-04 11:29:20|90.21|90.09|90.18|90.09|90.21|90.09|90.18|90.06|12093
1646393380000|2022-03-04 11:29:40|90.19|90.1|90.33|90.23|90.41|90.31|90.19|90.1|45147
1646393390000|2022-03-04 11:29:50|90.31|90.22|90.31|90.2|90.33|90.22|90.28|90.17|3617
1646393400000|2022-03-04 11:30:00|90.3|90.3|90.32|90.25|90.35|90.3|90.29|90.2|58512
1646393410000|2022-03-04 11:30:10|||||||||1135
1646393420000|2022-03-04 11:30:20|90.31|90.21|90.3|90.24|90.31|90.24|90.3|90.21|1052
1646393430000|2022-03-04 11:30:30|90.31|90.25|90.31|90.25|90.31|90.25|90.31|90.25|2093
1646393440000|2022-03-04 11:30:40|90.3|90.21|90.3|90.24|90.3|90.24|90.3|90.21|2768
1646393450000|2022-03-04 11:30:50|90.29|90.21|90.33|90.28|90.33|90.28|90.28|90.21|6812
1646393480000|2022-03-04 11:31:20|||||||||6337
1646393490000|2022-03-04 11:31:30|90.32|90.25|90.3|90.25|90.32|90.29|90.3|90.21|6964
1646393500000|2022-03-04 11:31:40|||||||||502
1646393510000|2022-03-04 11:31:50|90.28|90.21|90.25|90.14|90.28|90.21|90.25|90.14|11903
1646393520000|2022-03-04 11:32:00||90.18||90.18||90.18||90.18|0
1646393530000|2022-03-04 11:32:10|90.26|90.19|90.35|90.27|90.35|90.27|90.26|90.19|23191
1646393540000|2022-03-04 11:32:20|90.37|90.29|90.39|90.31|90.39|90.31|90.37|90.29|0
1646393550000|2022-03-04 11:32:30|90.35|90.28|90.34|90.31|90.35|90.31|90.34|90.28|28074
1646393560000|2022-03-04 11:32:40|90.36|90.32|90.36|90.32|90.38|90.32|90.36|90.32|26106
1646393570000|2022-03-04 11:32:50|90.38|90.34|90.37|90.32|90.4|90.38|90.37|90.28|33323
1646393580000|2022-03-04 11:33:00|90.39|90.34|90.38|90.34|90.4|90.34|90.38|90.34|2000
1646393590000|2022-03-04 11:33:10|||||||||1851
1646393600000|2022-03-04 11:33:20|90.4|90.36|90.41|90.37|90.43|90.37|90.4|90.36|10578
1646393610000|2022-03-04 11:33:30|90.43|90.42|90.61|90.53|90.62|90.53|90.43|90.42|40406
1646393620000|2022-03-04 11:33:40|90.62|90.63|90.64|90.55|90.65|90.63|90.62|90.53|52208
1646393630000|2022-03-04 11:33:50|90.65|90.56|90.64|90.61|90.65|90.61|90.64|90.53|2781
1646393640000|2022-03-04 11:34:00|90.63||90.64||90.64||90.63||100
1646393650000|2022-03-04 11:34:10|||||||||537
1646393660000|2022-03-04 11:34:20|||||||||1364
1646393670000|2022-03-04 11:34:30|90.63|90.57|90.63|90.57|90.63|90.57|90.63|90.57|2881
1646393690000|2022-03-04 11:34:50|90.64|90.52|90.64|90.57|90.65|90.57|90.64|90.52|7648
1646393700000|2022-03-04 11:35:00|90.63|90.53|90.64|90.55|90.64|90.58|90.62|90.53|17241
1646393720000|2022-03-04 11:35:20|||||||||6024
1646393730000|2022-03-04 11:35:30|90.65|90.56|90.69|90.61|90.73|90.61|90.65|90.56|55484
1646393740000|2022-03-04 11:35:40|||||||||236
1646393750000|2022-03-04 11:35:50|90.67|90.62|90.66|90.62|90.69|90.63|90.66|90.62|50
1646393760000|2022-03-04 11:36:00|90.69|90.64|90.69|90.64|90.69|90.65|90.66|90.62|26050
1646393770000|2022-03-04 11:36:10|90.7|90.66|90.79|90.7|90.8|90.76|90.7|90.63|74447
1646393780000|2022-03-04 11:36:20|90.78|90.64|90.68|90.64|90.78|90.65|90.68|90.6|50
1646393790000|2022-03-04 11:36:30|90.67|90.62|90.63|90.52|90.67|90.62|90.63|90.52|14301
1646393800000|2022-03-04 11:36:40||90.53||90.52||90.53||90.52|4261
1646393810000|2022-03-04 11:36:50||90.53||90.52||90.53||90.52|310
1646393820000|2022-03-04 11:37:00|||||||||31457
1646393830000|2022-03-04 11:37:10||90.53||90.52||90.53||90.52|3598
1646393840000|2022-03-04 11:37:20|||||||||1797
1646393850000|2022-03-04 11:37:30|90.61|90.48|90.5|90.38|90.61|90.48|90.5|90.38|30225
1646393860000|2022-03-04 11:37:40|90.49|90.36|90.42|90.34|90.49|90.36|90.42|90.32|3735
1646393870000|2022-03-04 11:37:50|90.43|90.43|90.4|90.34|90.48|90.46|90.4|90.32|38730
1646393880000|2022-03-04 11:38:00|90.38|90.3|90.29|90.22|90.38|90.3|90.29|90.2|4598
1646393890000|2022-03-04 11:38:10|90.28|90.18|90.24|90.18|90.29|90.19|90.23|90.14|1270
1646393900000|2022-03-04 11:38:20|90.23||90.23||90.23||90.23||1108
1646393910000|2022-03-04 11:38:30|90.24|90.19|90.42|90.31|90.49|90.35|90.23|90.19|35113
1646393920000|2022-03-04 11:38:40|90.41|90.3|90.4|90.32|90.41|90.32|90.4|90.3|200
1646393930000|2022-03-04 11:38:50||90.31||90.31||90.31||90.31|0
1646393940000|2022-03-04 11:39:00|||||||||35582
1646393950000|2022-03-04 11:39:10|90.39|90.3|90.22|90.12|90.39|90.3|90.21|90.09|26688
1646393960000|2022-03-04 11:39:20|90.23|90.1|90.27|90.22|90.27|90.22|90.23|90.09|7999
1646393970000|2022-03-04 11:39:30|||||||||1644
1646393980000|2022-03-04 11:39:40|90.26|90.19|90.26|90.15|90.26|90.19|90.26|90.15|13811
1646394000000|2022-03-04 11:40:00|90.25|90.12|90.04|89.89|90.25|90.15|90.04|89.88|22899
1646394010000|2022-03-04 11:40:10|90.03|89.9|90|89.89|90.03|89.92|90|89.89|3342
1646394020000|2022-03-04 11:40:20|89.99|89.88|89.98|89.88|89.99|89.88|89.98|89.88|7759
1646394030000|2022-03-04 11:40:30|||||||||101102
1646394040000|2022-03-04 11:40:40|89.99|90|90.15|90.07|90.19|90.07|89.99|89.95|60965
1646394050000|2022-03-04 11:40:50|90.16|90.08|90.24|90.12|90.25|90.15|90.16|90.05|1975
1646394060000|2022-03-04 11:41:00||90.13||90.12||90.14||90.09|7038
1646394070000|2022-03-04 11:41:10||90.11||90.09||90.11||90.09|1090
1646394080000|2022-03-04 11:41:20||90.1||90.11||90.11||90.06|500
1646394090000|2022-03-04 11:41:30||90.1||90.09||90.1||90.09|5600
1646394100000|2022-03-04 11:41:40|90.17|90.07|90.16|90.09|90.17|90.09|90.16|90.07|1560
1646394130000|2022-03-04 11:42:10||90.04||90.09||90.09||90.03|2867
1646394140000|2022-03-04 11:42:20|90.15|90.04|90.15|90.09|90.15|90.09|90.15|90.02|7118
1646394150000|2022-03-04 11:42:30||90.04||90.09||90.09||90.02|6125
1646394160000|2022-03-04 11:42:40|90.16|90.1|90.35|90.24|90.35|90.24|90.16|90.1|26899
1646394170000|2022-03-04 11:42:50|90.33|90.18|90.34|90.21|90.37|90.26|90.31|90.18|389
1646394180000|2022-03-04 11:43:00||90.2||90.2||90.2||90.2|4456
1646394190000|2022-03-04 11:43:10|||||||||1090
1646394200000|2022-03-04 11:43:20|90.35|90.34|90.24|90.14|90.37|90.34|90.24|90.12|52838
1646394210000|2022-03-04 11:43:30|90.23|90.1|90.16|90.08|90.24|90.14|90.16|90.08|15036
1646394220000|2022-03-04 11:43:40|||||||||214
1646394230000|2022-03-04 11:43:50|||||||||5509
1646394240000|2022-03-04 11:44:00|90.15||90.14||90.15||90.14||200
1646394260000|2022-03-04 11:44:20|90.13|90.02|90.14|90.08|90.14|90.08|90.11|90.02|6018
1646394270000|2022-03-04 11:44:30||90.03||90.09||90.09||90.03|2227
1646394290000|2022-03-04 11:44:50|90.15|90.1|90.18|90.1|90.27|90.15|90.14|90.05|35485
1646394300000|2022-03-04 11:45:00|90.15|90.05|90.06|89.97|90.15|90.1|90.05|89.93|8654
1646394310000|2022-03-04 11:45:10|90.05|89.95|90|89.87|90.05|89.95|89.98|89.87|834
1646394320000|2022-03-04 11:45:20|89.99|89.86|89.95|89.86|89.99|89.86|89.94|89.86|2660
1646394330000|2022-03-04 11:45:30|||||||||11088
1646394360000|2022-03-04 11:46:00|89.98|89.95|89.95|89.91|89.98|89.95|89.95|89.86|30004
1646394370000|2022-03-04 11:46:10||89.87||89.86||89.87||89.86|3959
1646394380000|2022-03-04 11:46:20|89.94|89.89|89.94|89.86|89.94|89.89|89.94|89.86|5682
1646394390000|2022-03-04 11:46:30|89.93|89.83|89.89|89.8|89.93|89.86|89.83|89.78|6330
1646394400000|2022-03-04 11:46:40|89.9|89.82|89.94|89.86|89.98|89.95|89.9|89.82|20527
1646394410000|2022-03-04 11:46:50|89.96|89.88|89.99|89.86|89.99|89.9|89.96|89.84|0
1646394430000|2022-03-04 11:47:10|89.94|89.84|90.02|89.99|90.04|89.99|89.94|89.84|179394
1646394440000|2022-03-04 11:47:20|90.01|89.94|90.06|89.99|90.06|89.99|90.01|89.94|16640
1646394450000|2022-03-04 11:47:30|90.05||90.05||90.05||90.05||5594
1646394470000|2022-03-04 11:47:50|90.04|89.94|89.97|89.88|90.04|89.99|89.92|89.84|23908
1646394480000|2022-03-04 11:48:00|89.98|89.89|90.03|89.95|90.03|89.95|89.98|89.89|4760
1646394490000|2022-03-04 11:48:10|90.05||90.05||90.05||90.05||3282
1646394500000|2022-03-04 11:48:20|90.04|89.96|90|89.91|90.05|89.99|90|89.9|9175
1646394510000|2022-03-04 11:48:30|89.98|89.92|89.98|89.92|89.98|89.92|89.98|89.91|5712
1646394520000|2022-03-04 11:48:40||89.94||89.94||89.94||89.94|10468
1646394530000|2022-03-04 11:48:50|90|89.95|90.02|89.92|90.02|89.95|90|89.91|3047
1646394540000|2022-03-04 11:49:00|90|89.94|89.96|89.91|90.02|89.96|89.96|89.91|10435
1646394550000|2022-03-04 11:49:10|89.94|89.88|89.89|89.83|89.94|89.88|89.86|89.78|19090
1646394570000|2022-03-04 11:49:30|89.88|89.8|89.82|89.73|89.88|89.8|89.82|89.73|4203
1646394580000|2022-03-04 11:49:40|||||||||12881
1646394590000|2022-03-04 11:49:50|||||||||5529
1646394600000|2022-03-04 11:50:00|||||||||485
1646394610000|2022-03-04 11:50:10|89.83|89.74|90.11|89.99|90.13|90.02|89.83|89.74|38054
1646394620000|2022-03-04 11:50:20||90||90||90.02||89.97|10013
1646394630000|2022-03-04 11:50:30|90.09|89.99|90.08|89.99|90.09|89.99|90.08|89.97|15000
1646394640000|2022-03-04 11:50:40|||||||||300
1646394650000|2022-03-04 11:50:50|||||||||428
1646394670000|2022-03-04 11:51:10|90.1|90|90.1|90.02|90.1|90.02|90.09|89.97|109
1646394680000|2022-03-04 11:51:20||90.03||90.03||90.03||90.03|0
1646394690000|2022-03-04 11:51:30|||||||||4000
1646394700000|2022-03-04 11:51:40|90.12|90.01|90.11|90.05|90.17|90.08|90.11|89.99|59500
1646394710000|2022-03-04 11:51:50|90.13|90.03|90.13|90.06|90.13|90.06|90.13|90.03|1012
1646394720000|2022-03-04 11:52:00||90.07||90.07||90.07||90.07|21160
1646394730000|2022-03-04 11:52:10|90.12|90.06|90.09|90.04|90.12|90.06|90.09|89.99|30662
1646394740000|2022-03-04 11:52:20|||||||||53
1646394750000|2022-03-04 11:52:30|90.11|90.05|90.22|90.14|90.24|90.15|90.11|90.05|20346
1646394760000|2022-03-04 11:52:40|90.25|90.15|90.22|90.11|90.25|90.15|90.22|90.11|4280
1646394770000|2022-03-04 11:52:50|90.21|90.09|90.21|90.13|90.21|90.13|90.2|90.09|5268
1646394790000|2022-03-04 11:53:10|90.22|90.14|90.22|90.13|90.22|90.15|90.22|90.13|200
1646394800000|2022-03-04 11:53:20||90.15||90.14||90.16||90.13|1258
1646394810000|2022-03-04 11:53:30||90.13||90.15||90.15||90.13|24238
1646394820000|2022-03-04 11:53:40|90.21|90.13|90.2|90.09|90.21|90.13|90.2|90.09|11226
1646394830000|2022-03-04 11:53:50|||||||||800
1646394840000|2022-03-04 11:54:00||90.1||90.1||90.13||90.09|3793
1646394850000|2022-03-04 11:54:10||90.11||90.11||90.11||90.11|44
1646394860000|2022-03-04 11:54:20||90.12||90.12||90.12||90.12|0
1646394870000|2022-03-04 11:54:30|90.21|90.13|90.2|90.13|90.22|90.15|90.2|90.11|13983
1646394880000|2022-03-04 11:54:40|90.22|90.14|90.28|90.26|90.28|90.26|90.22|90.14|18480
1646394890000|2022-03-04 11:54:50|||||||||952
1646394900000|2022-03-04 11:55:00||90.23||90.23||90.23||90.21|3113
1646394910000|2022-03-04 11:55:10||90.21||90.23||90.23||90.21|500
1646394920000|2022-03-04 11:55:20|90.31|90.24|90.26|90.16|90.41|90.29|90.22|90.16|22324
1646394940000|2022-03-04 11:55:40|||||||||13590
1646394960000|2022-03-04 11:56:00|90.24|90.13|90.14|90.04|90.24|90.13|90.14|90.04|8902
1646394970000|2022-03-04 11:56:10|90.16|90.05|90.18|90.1|90.18|90.11|90.16|90.05|2857
1646394980000|2022-03-04 11:56:20|90.17|90.07|90.18|90.08|90.18|90.09|90.17|90.05|2706
1646394990000|2022-03-04 11:56:30|90.12|90.09|90.11|90.04|90.12|90.09|90.11|90.04|15690
1646395000000|2022-03-04 11:56:40|90.1|90.01|90.09|90.04|90.1|90.04|90.08|90.01|6901
1646395010000|2022-03-04 11:56:50|||||||||3245
1646395020000|2022-03-04 11:57:00|90.1|90.05|90.12|90.07|90.12|90.07|90.1|90.05|10501
1646395030000|2022-03-04 11:57:10|90.11|90.04|90.11|90.04|90.11|90.04|90.11|90.04|9396
1646395040000|2022-03-04 11:57:20|90.12|90.05|90.12|90.05|90.12|90.05|90.12|90.05|788
1646395050000|2022-03-04 11:57:30|90.11|90.04|90.11|90.04|90.11|90.04|90.11|90.04|726
1646395070000|2022-03-04 11:57:50|||||||||350
1646395080000|2022-03-04 11:58:00|90.12|90.05|90.12|90.05|90.12|90.05|90.12|90.04|1392
1646395090000|2022-03-04 11:58:10|90.11|90.04|89.87|89.79|90.11|90.04|89.87|89.79|42095
1646395100000|2022-03-04 11:58:20|89.9|89.77|89.81|89.73|89.9|89.77|89.81|89.71|4
1646395110000|2022-03-04 11:58:30|89.8|89.71|89.87|89.82|89.87|89.82|89.79|89.71|6680
1646395120000|2022-03-04 11:58:40|89.86|89.78|89.81|89.73|89.87|89.78|89.81|89.71|45592
1646395130000|2022-03-04 11:58:50|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|1155
1646395140000|2022-03-04 11:59:00|89.87|89.75|89.96|89.88|90.01|89.88|89.86|89.75|11674
1646395150000|2022-03-04 11:59:10|90.01|89.89|89.98|89.9|90.1|90.04|89.98|89.89|36140
1646395160000|2022-03-04 11:59:20|89.97|89.91|89.97|89.91|89.97|89.91|89.97|89.9|7102
1646395170000|2022-03-04 11:59:30|89.98|89.92|90|89.91|90.03|90|89.98|89.91|69614
1646395180000|2022-03-04 11:59:40|90.01|89.89|90.01|89.95|90.01|89.95|90.01|89.89|0
1646395190000|2022-03-04 11:59:50|||||||||2500
1646395200000|2022-03-04 12:00:00|90.03|89.97|90.09|90.01|90.12|90.07|90.03|89.95|9872
1646395210000|2022-03-04 12:00:10|90.08|89.97|90.03|89.94|90.08|89.97|89.95|89.85|10407
1646395230000|2022-03-04 12:00:30|90.05|89.93|90|89.87|90.05|89.93|89.95|89.85|4027
1646395240000|2022-03-04 12:00:40|||||||||6665
1646395250000|2022-03-04 12:00:50|89.96||89.96||90.01||89.96||1
1646395260000|2022-03-04 12:01:00|89.95|89.85|89.88|89.81|89.97|89.85|89.88|89.81|3446
1646395270000|2022-03-04 12:01:10|89.86|89.79|89.84|89.78|89.88|89.79|89.84|89.78|91
1646395280000|2022-03-04 12:01:20|||||||||150
1646395290000|2022-03-04 12:01:30|89.83|89.75|89.75|89.7|89.83|89.75|89.75|89.67|66854
1646395300000|2022-03-04 12:01:40|89.74|89.67|89.75|89.66|89.8|89.67|89.62|89.5|15380
1646395310000|2022-03-04 12:01:50|89.76|89.8|89.88|89.8|89.95|89.82|89.76|89.8|32569
1646395330000|2022-03-04 12:02:10|89.87|89.77|89.86|89.77|89.87|89.77|89.81|89.71|39931
1646395340000|2022-03-04 12:02:20|89.84||89.84||89.84||89.83||8234
1646395350000|2022-03-04 12:02:30|89.81|89.74|89.78|89.7|89.84|89.74|89.76|89.7|1064
1646395370000|2022-03-04 12:02:50|89.8|89.71|89.8|89.71|89.82|89.73|89.8|89.67|15256
1646395380000|2022-03-04 12:03:00|89.82|89.72|89.85|89.72|89.88|89.79|89.82|89.71|5585
1646395390000|2022-03-04 12:03:10|89.83|89.71|89.75|89.68|89.83|89.71|89.74|89.64|6009
1646395400000|2022-03-04 12:03:20|89.76|89.64|89.71|89.61|89.76|89.64|89.71|89.61|2286
1646395410000|2022-03-04 12:03:30|89.73|89.6|89.62|89.5|89.73|89.6|89.57|89.44|20486
1646395420000|2022-03-04 12:03:40|89.6|89.52|89.65|89.51|89.65|89.54|89.6|89.5|148
1646395430000|2022-03-04 12:03:50|89.67|89.65|89.76|89.66|89.83|89.71|89.65|89.52|26537
1646395440000|2022-03-04 12:04:00|89.75|89.65|89.75|89.64|89.76|89.68|89.75|89.64|1000
1646395450000|2022-03-04 12:04:10|89.79|89.7|89.82|89.74|89.88|89.81|89.79|89.66|6240
1646395460000|2022-03-04 12:04:20|89.83||89.86||89.86||89.83||0
1646395470000|2022-03-04 12:04:30||89.76||89.77||89.77||89.76|4662
1646395480000|2022-03-04 12:04:40|89.88|89.78|89.88|89.8|89.88|89.82|89.88|89.76|2440
1646395490000|2022-03-04 12:04:50|89.93|89.82|89.94|89.82|90.05|89.98|89.93|89.8|5950
1646395500000|2022-03-04 12:05:00|89.96|89.84|89.97|89.88|89.99|89.88|89.96|89.84|3626
1646395510000|2022-03-04 12:05:10|89.95||89.96||89.97||89.95||2742
1646395520000|2022-03-04 12:05:20|||||||||3308
1646395540000|2022-03-04 12:05:40|89.97||89.94||89.97||89.94||624
1646395550000|2022-03-04 12:05:50|89.97|89.86|89.95|89.84|89.97|89.86|89.95|89.84|5557
1646395560000|2022-03-04 12:06:00|89.93|89.82|89.77|89.66|89.93|89.82|89.73|89.64|3514
1646395570000|2022-03-04 12:06:10||89.67||89.65||89.67||89.64|1214
1646395580000|2022-03-04 12:06:20|89.76||89.76||89.76||89.76||350
1646395590000|2022-03-04 12:06:30|89.72|89.64|89.63|89.52|89.72|89.64|89.63|89.52|23553
1646395600000|2022-03-04 12:06:40|||||||||7530
1646395610000|2022-03-04 12:06:50|89.62|89.56|89.62|89.5|89.62|89.56|89.62|89.5|5840
1646395620000|2022-03-04 12:07:00|89.61|89.49|89.48|89.36|89.61|89.49|89.48|89.36|10003
1646395630000|2022-03-04 12:07:10|89.46|89.35|89.46|89.35|89.46|89.36|89.46|89.35|105
1646395640000|2022-03-04 12:07:20|||||||||2220
1646395650000|2022-03-04 12:07:30|89.44|89.34|89.46|89.38|89.48|89.4|89.42|89.34|9555
1646395660000|2022-03-04 12:07:40|||||||||236
1646395670000|2022-03-04 12:07:50|89.45|89.36|89.46|89.36|89.46|89.38|89.34|89.26|8889
1646395680000|2022-03-04 12:08:00|89.48|89.38|89.47|89.34|89.5|89.41|89.47|89.34|16539
1646395690000|2022-03-04 12:08:10||89.36||89.36||89.36||89.36|0
1646395700000|2022-03-04 12:08:20|89.49|89.37|89.52|89.43|89.52|89.44|89.49|89.37|1615
1646395710000|2022-03-04 12:08:30|89.49|89.45|89.52|89.42|89.52|89.46|89.46|89.34|11442
1646395720000|2022-03-04 12:08:40|89.53|89.44|89.53|89.44|89.54|89.47|89.53|89.42|3513
1646395730000|2022-03-04 12:08:50|89.51|89.42|89.51|89.42|89.51|89.42|89.51|89.42|3342
1646395750000|2022-03-04 12:09:10|89.53|89.44|89.6|89.54|89.6|89.54|89.53|89.44|21435
1646395760000|2022-03-04 12:09:20|||||||||5558
1646395770000|2022-03-04 12:09:30|89.65|89.6|89.64|89.54|89.65|89.6|89.64|89.54|36964
1646395780000|2022-03-04 12:09:40|||||||||468
1646395790000|2022-03-04 12:09:50||89.55||89.55||89.55||89.55|4857
1646395800000|2022-03-04 12:10:00|89.65|89.56|89.63|89.51|89.65|89.59|89.63|89.5|5337
1646395810000|2022-03-04 12:10:10|89.61|89.54|89.5|89.4|89.65|89.64|89.49|89.4|62559
1646395820000|2022-03-04 12:10:20|89.53|89.45|89.56|89.46|89.56|89.47|89.53|89.44|1553
1646395830000|2022-03-04 12:10:30|89.59|89.49|89.6|89.5|89.61|89.55|89.59|89.48|4085
1646395840000|2022-03-04 12:10:40|89.61|89.52|89.61|89.53|89.65|89.54|89.61|89.5|13078
1646395850000|2022-03-04 12:10:50|89.63|89.52|89.58|89.48|89.63|89.52|89.57|89.48|780
1646395860000|2022-03-04 12:11:00|89.55|89.46|89.52|89.44|89.58|89.46|89.49|89.44|10
1646395870000|2022-03-04 12:11:10|||||||||224189
1646395890000|2022-03-04 12:11:30|89.55|89.45|89.41|89.32|89.71|89.62|89.4|89.3|238082
1646395900000|2022-03-04 12:11:40|89.4|89.3|89.39|89.28|89.4|89.3|89.39|89.28|1771
1646395910000|2022-03-04 12:11:50|89.38|89.3|89.41|89.28|89.41|89.32|89.38|89.28|2000
1646395920000|2022-03-04 12:12:00||89.3||89.3||89.3||89.3|7030
1646395930000|2022-03-04 12:12:10|89.39|89.28|89.34|89.26|89.39|89.28|89.32|89.2|50
1646395940000|2022-03-04 12:12:20|89.37|89.27|89.38|89.29|89.38|89.29|89.37|89.27|11
1646395950000|2022-03-04 12:12:30|89.37|89.28|89.37|89.28|89.37|89.28|89.37|89.28|0
1646395960000|2022-03-04 12:12:40|89.38|89.3|89.41|89.3|89.41|89.34|89.38|89.3|1290
1646395970000|2022-03-04 12:12:50||89.32||89.34||89.34||89.32|4380
1646395980000|2022-03-04 12:13:00|89.39|89.3|89.29|89.19|89.39|89.3|89.25|89.14|816
1646395990000|2022-03-04 12:13:10|89.28|89.18|89.25|89.14|89.28|89.18|89.25|89.14|3799
1646396000000|2022-03-04 12:13:20|89.23|89.13|89.15|89.06|89.23|89.13|89.14|89.06|1516
1646396010000|2022-03-04 12:13:30|89.17|89.08|89.2|89.1|89.2|89.13|89.17|89.08|41518
1646396020000|2022-03-04 12:13:40|89.19|89.08|89.19|89.1|89.19|89.1|89.19|89.07|10054
1646396030000|2022-03-04 12:13:50||89.09||89.1||89.1||89.08|71
1646396040000|2022-03-04 12:14:00||89.08||89.08||89.08||89.08|0
1646396060000|2022-03-04 12:14:20|||||||||3606
1646396070000|2022-03-04 12:14:30|89.2|89.1|89.2|89.1|89.2|89.1|89.2|89.1|110
1646396080000|2022-03-04 12:14:40|89.18|89.08|89.2|89.11|89.2|89.13|89.18|89.08|4879
1646396090000|2022-03-04 12:14:50|||||||||4104
1646396100000|2022-03-04 12:15:00|89.18|89.08|89.21|89.1|89.22|89.15|89.18|89.08|5042
1646396110000|2022-03-04 12:15:10|||||||||1004
1646396120000|2022-03-04 12:15:20|89.2|89.12|89.13|89.08|89.21|89.12|89.12|89.05|7628
1646396140000|2022-03-04 12:15:40|89.1|89.06|89.18|89.1|89.18|89.11|89.1|89.06|16023
1646396150000|2022-03-04 12:15:50|89.17|89.08|89.17|89.06|89.17|89.08|89.17|89.06|4731
1646396170000|2022-03-04 12:16:10|||||||||500
1646396180000|2022-03-04 12:16:20|89.15|89.05|89.1|89|89.17|89.07|89.08|89|10524
1646396190000|2022-03-04 12:16:30|89.06|88.98|88.96|88.88|89.06|88.98|88.96|88.88|45332
1646396200000|2022-03-04 12:16:40|88.95|88.87|88.89|88.79|88.95|88.87|88.83|88.73|13099
1646396210000|2022-03-04 12:16:50|88.93|88.77|88.93|88.85|88.93|88.85|88.93|88.77|10497
1646396220000|2022-03-04 12:17:00|88.95|88.87|88.92|88.86|89.01|88.88|88.92|88.85|15533
1646396230000|2022-03-04 12:17:10|88.93|88.83|88.98|88.89|89.07|89|88.93|88.83|15676
1646396240000|2022-03-04 12:17:20|89.01|88.9|88.99|88.89|89.03|88.92|88.99|88.89|100
1646396250000|2022-03-04 12:17:30|||||||||5000
1646396260000|2022-03-04 12:17:40|||||||||571
1646396270000|2022-03-04 12:17:50|||||||||2224
1646396280000|2022-03-04 12:18:00|88.97|88.87|88.95|88.87|88.97|88.87|88.94|88.87|5689
1646396290000|2022-03-04 12:18:10|88.93||88.93||88.93||88.93||1114
1646396300000|2022-03-04 12:18:20|88.89|88.82|89.07|88.96|89.08|89.01|88.89|88.82|37786
1646396310000|2022-03-04 12:18:30||88.97||88.97||88.97||88.97|0
1646396320000|2022-03-04 12:18:40||88.96||88.96||88.96||88.96|26894
1646396330000|2022-03-04 12:18:50|89.06||89.05||89.06||89.05||732
1646396340000|2022-03-04 12:19:00|||||||||316
1646396360000|2022-03-04 12:19:20|89.04|88.93|88.93|88.82|89.04|88.96|88.9|88.82|12420
1646396370000|2022-03-04 12:19:30|88.92||88.92||88.92||88.92||4442
1646396390000|2022-03-04 12:19:50|88.93|88.87|88.89|88.81|88.96|88.87|88.89|88.81|47435
1646396400000|2022-03-04 12:20:00|||||||||2508
1646396410000|2022-03-04 12:20:10|||||||||600
1646396420000|2022-03-04 12:20:20|||||||||751
1646396430000|2022-03-04 12:20:30|||||||||4000
1646396440000|2022-03-04 12:20:40|||||||||1108
1646396450000|2022-03-04 12:20:50|88.87|88.8|88.85|88.74|88.89|88.8|88.82|88.73|16396
1646396460000|2022-03-04 12:21:00|88.83|88.72|88.91|88.78|88.93|88.89|88.82|88.72|21229
1646396470000|2022-03-04 12:21:10|||||||||6986
1646396480000|2022-03-04 12:21:20|88.9|88.82|88.86|88.78|88.91|88.82|88.86|88.74|432
1646396490000|2022-03-04 12:21:30|88.89|88.8|88.85|88.78|88.93|88.82|88.85|88.78|21662
1646396500000|2022-03-04 12:21:40|88.84|88.74|88.78|88.7|88.84|88.74|88.75|88.68|63641
1646396510000|2022-03-04 12:21:50|88.8|88.8|88.91|88.8|88.93|88.84|88.8|88.8|69599
1646396520000|2022-03-04 12:22:00|88.93|88.81|88.99|88.9|89.03|88.91|88.91|88.81|11177
1646396530000|2022-03-04 12:22:10|||||||||1105
1646396540000|2022-03-04 12:22:20|||||||||3457
1646396550000|2022-03-04 12:22:30|88.98|88.88|88.93|88.87|88.98|88.91|88.93|88.84|5738
1646396560000|2022-03-04 12:22:40|88.99|88.88|88.97|88.87|89|88.88|88.96|88.87|21000
1646396570000|2022-03-04 12:22:50||88.89||88.89||88.89||88.89|750
1646396580000|2022-03-04 12:23:00||88.9||88.9||88.9||88.9|1067
1646396590000|2022-03-04 12:23:10|89.01|88.91|89.01|88.95|89.01|88.95|89.01|88.91|3387
1646396610000|2022-03-04 12:23:30||88.96||88.96||88.96||88.96|2
1646396620000|2022-03-04 12:23:40|89.05|88.97|89.09|88.99|89.09|88.99|89.05|88.97|4773
1646396630000|2022-03-04 12:23:50|89.07|88.98|89.07|88.99|89.07|88.99|89.02|88.98|5831
1646396640000|2022-03-04 12:24:00|89.05|88.98|89.02|88.96|89.05|88.98|89.02|88.96|698
1646396650000|2022-03-04 12:24:10|89.01|88.92|88.98|88.89|89.01|88.92|88.98|88.86|3603
1646396660000|2022-03-04 12:24:20|88.97|88.88|88.96|88.87|88.97|88.88|88.96|88.86|545
1646396670000|2022-03-04 12:24:30||88.88||88.86||88.88||88.86|111
1646396680000|2022-03-04 12:24:40|89|88.87|89|88.91|89|88.91|89|88.87|3590
1646396700000|2022-03-04 12:25:00|88.95|88.87|88.93|88.83|88.95|88.87|88.93|88.82|770
1646396710000|2022-03-04 12:25:10|88.95|88.93|88.9|88.83|88.97|88.93|88.9|88.82|23850
1646396720000|2022-03-04 12:25:20||88.86||88.86||88.86||88.86|2458
1646396730000|2022-03-04 12:25:30|||||||||276
1646396740000|2022-03-04 12:25:40|88.89|88.82|88.82|88.72|88.89|88.82|88.8|88.7|23008
1646396750000|2022-03-04 12:25:50|88.8|88.73|88.8|88.72|88.83|88.78|88.8|88.7|11873
1646396760000|2022-03-04 12:26:00|88.79||88.79||88.8||88.79||2231
1646396770000|2022-03-04 12:26:10|88.78|88.7|88.74|88.68|88.79|88.7|88.74|88.66|4168
1646396780000|2022-03-04 12:26:20||88.69||88.69||88.69||88.69|3574
1646396790000|2022-03-04 12:26:30|88.72|88.68|88.73|88.65|88.74|88.68|88.72|88.63|2563
1646396800000|2022-03-04 12:26:40|88.72|88.64|88.66|88.59|88.73|88.64|88.66|88.56|2489
1646396830000|2022-03-04 12:27:10|88.65||88.65||88.65||88.65||1189
1646396840000|2022-03-04 12:27:20|||||||||3483
1646396850000|2022-03-04 12:27:30|88.64|88.55|88.63|88.54|88.64|88.55|88.63|88.52|2416
1646396860000|2022-03-04 12:27:40|88.62|88.59|88.7|88.61|88.7|88.62|88.62|88.59|14432
1646396870000|2022-03-04 12:27:50|||||||||8111
1646396880000|2022-03-04 12:28:00||88.6||88.62||88.62||88.6|104
1646396890000|2022-03-04 12:28:10|88.69|88.6|88.68|88.6|88.69|88.6|88.68|88.56|890
1646396900000|2022-03-04 12:28:20|||||||||1850
1646396920000|2022-03-04 12:28:40|88.67|88.57|88.64|88.57|88.67|88.57|88.64|88.57|37674
1646396930000|2022-03-04 12:28:50|88.67|88.66|88.7|88.61|88.7|88.66|88.66|88.57|35697
1646396940000|2022-03-04 12:29:00|88.66|88.62|88.66|88.61|88.66|88.62|88.66|88.61|0
1646396950000|2022-03-04 12:29:10|||||||||1115
1646396960000|2022-03-04 12:29:20|||||||||1111
1646396970000|2022-03-04 12:29:30|88.7|88.62|88.69|88.61|88.77|88.65|88.67|88.56|16815
1646396980000|2022-03-04 12:29:40|88.71|88.62|88.85|88.75|88.85|88.75|88.71|88.62|0
1646396990000|2022-03-04 12:29:50|88.83|88.76|88.81|88.7|88.83|88.77|88.76|88.66|5765
1646397000000|2022-03-04 12:30:00|88.83|88.71|88.85|88.75|88.85|88.76|88.75|88.7|16886
1646397010000|2022-03-04 12:30:10|88.83|88.74|88.81|88.71|88.83|88.74|88.79|88.7|5890
1646397030000|2022-03-04 12:30:30|88.77|88.69|88.92|88.82|88.92|88.82|88.77|88.69|6436
1646397040000|2022-03-04 12:30:40|88.91|88.81|88.88|88.79|88.93|88.82|88.83|88.76|1028
1646397050000|2022-03-04 12:30:50|88.87|88.77|88.83|88.76|88.87|88.77|88.81|88.76|0
1646397060000|2022-03-04 12:31:00|88.79|88.74|88.82|88.72|88.83|88.74|88.77|88.7|1025
1646397070000|2022-03-04 12:31:10|88.84|88.75|88.84|88.75|88.84|88.76|88.84|88.75|10230
1646397080000|2022-03-04 12:31:20|88.82|88.73|88.79|88.7|88.84|88.73|88.76|88.68|11403
1646397090000|2022-03-04 12:31:30|88.78||88.78||88.78||88.78||25
1646397100000|2022-03-04 12:31:40|||||||||331
1646397110000|2022-03-04 12:31:50|88.77|88.74|88.78|88.7|88.78|88.74|88.77|88.7|3498
1646397120000|2022-03-04 12:32:00|88.75|88.69|88.77|88.66|88.78|88.69|88.73|88.65|527
1646397130000|2022-03-04 12:32:10|88.76|88.62|88.71|88.62|88.76|88.62|88.71|88.61|2419
1646397140000|2022-03-04 12:32:20|88.7|88.61|88.7|88.61|88.7|88.61|88.7|88.61|2686
1646397150000|2022-03-04 12:32:30||88.62||88.63||88.64||88.61|1121
1646397160000|2022-03-04 12:32:40||88.62||88.64||88.64||88.62|0
1646397170000|2022-03-04 12:32:50|88.74|88.66|88.79|88.68|88.79|88.71|88.74|88.66|4953
1646397180000|2022-03-04 12:33:00|88.73|88.67|88.7|88.63|88.79|88.68|88.7|88.61|3211
1646397190000|2022-03-04 12:33:10|88.69|88.62|88.69|88.62|88.69|88.62|88.67|88.62|1814
1646397200000|2022-03-04 12:33:20|88.65|88.63|88.6|88.52|88.69|88.63|88.6|88.52|3949
1646397220000|2022-03-04 12:33:40|||||||||11105
1646397230000|2022-03-04 12:33:50|88.57|88.5|88.57|88.51|88.61|88.51|88.57|88.5|2429
1646397240000|2022-03-04 12:34:00|||||||||13439
1646397260000|2022-03-04 12:34:20|88.61|88.52|88.56|88.48|88.61|88.54|88.55|88.46|49042
1646397270000|2022-03-04 12:34:30|88.6|88.49|88.56|88.48|88.61|88.58|88.56|88.48|37577
1646397280000|2022-03-04 12:34:40||88.51||88.52||88.52||88.51|0
1646397290000|2022-03-04 12:34:50|88.58|88.53|88.63|88.57|88.73|88.7|88.58|88.53|66280
1646397300000|2022-03-04 12:35:00|88.62|88.52|88.81|88.74|88.83|88.74|88.55|88.46|32764
1646397310000|2022-03-04 12:35:10|88.85|88.75|88.87|88.77|88.89|88.81|88.73|88.65|25392
1646397320000|2022-03-04 12:35:20|88.83||88.83||88.83||88.83||0
1646397330000|2022-03-04 12:35:30|88.87|88.78|88.87|88.77|88.93|88.82|88.84|88.77|9552
1646397340000|2022-03-04 12:35:40|88.86||88.82||88.86||88.82||15602
1646397350000|2022-03-04 12:35:50|88.81|88.76|88.79|88.72|88.81|88.76|88.75|88.72|11428
1646397360000|2022-03-04 12:36:00|88.77|88.68|88.69|88.62|88.77|88.68|88.69|88.6|1373
1646397370000|2022-03-04 12:36:10|88.68|88.61|88.62|88.55|88.68|88.61|88.62|88.5|28453
1646397380000|2022-03-04 12:36:20|||||||||2473
1646397390000|2022-03-04 12:36:30|||||||||5438
1646397400000|2022-03-04 12:36:40|88.65|88.56|88.67|88.58|88.67|88.62|88.65|88.56|23754
1646397410000|2022-03-04 12:36:50|88.64||88.64||88.64||88.64||11228
1646397420000|2022-03-04 12:37:00|88.67|88.59|88.52|88.44|88.85|88.72|88.51|88.42|88360
1646397430000|2022-03-04 12:37:10|88.51|88.43|88.47|88.4|88.52|88.43|88.47|88.38|20317
1646397440000|2022-03-04 12:37:20|88.53|88.41|88.59|88.51|88.63|88.6|88.53|88.41|49614
1646397450000|2022-03-04 12:37:30|88.56|88.5|88.58|88.49|88.59|88.5|88.47|88.44|9231
1646397460000|2022-03-04 12:37:40|||||||||232
1646397470000|2022-03-04 12:37:50|88.57|88.47|88.54|88.46|88.57|88.47|88.54|88.45|2182
1646397480000|2022-03-04 12:38:00|88.53|88.45|88.47|88.4|88.53|88.5|88.47|88.37|107852
1646397490000|2022-03-04 12:38:10|88.45|88.37|88.44|88.33|88.51|88.45|88.4|88.3|75562
1646397500000|2022-03-04 12:38:20|88.43|88.34|88.49|88.39|88.54|88.42|88.43|88.34|67023
1646397510000|2022-03-04 12:38:30|88.53|88.4|88.61|88.5|88.62|88.5|88.5|88.4|72714
1646397520000|2022-03-04 12:38:40||88.51||88.52||88.52||88.49|250
1646397530000|2022-03-04 12:38:50|||||||||552
1646397540000|2022-03-04 12:39:00||88.53||88.52||88.53||88.52|598
1646397550000|2022-03-04 12:39:10|88.64|88.62|88.59|88.52|88.67|88.62|88.59|88.52|50209
1646397560000|2022-03-04 12:39:20|88.58|88.51|88.57|88.5|88.58|88.51|88.57|88.5|3854
1646397570000|2022-03-04 12:39:30|||||||||1117
1646397580000|2022-03-04 12:39:40|||||||||3000
1646397590000|2022-03-04 12:39:50|||||||||2674
1646397610000|2022-03-04 12:40:10||88.51||88.5||88.51||88.5|5228
1646397620000|2022-03-04 12:40:20|88.6|88.51|88.71|88.62|88.71|88.63|88.6|88.51|17297
1646397630000|2022-03-04 12:40:30|88.69|88.61|88.69|88.62|88.69|88.62|88.69|88.61|244
1646397640000|2022-03-04 12:40:40|88.68|88.61|88.61|88.52|88.68|88.61|88.6|88.5|4193
1646397650000|2022-03-04 12:40:50|88.65|88.53|88.71|88.61|88.77|88.67|88.65|88.53|4282
1646397660000|2022-03-04 12:41:00||88.63||88.63||88.63||88.63|0
1646397670000|2022-03-04 12:41:10|88.7|88.61|88.58|88.5|88.7|88.61|88.58|88.5|421
1646397680000|2022-03-04 12:41:20|88.57|88.51|88.57|88.51|88.57|88.51|88.57|88.51|57859
1646397690000|2022-03-04 12:41:30|||||||||4225
1646397700000|2022-03-04 12:41:40||88.5||88.51||88.51||88.5|11672
1646397710000|2022-03-04 12:41:50|88.61|88.52|88.62|88.52|88.63|88.56|88.61|88.52|13383
1646397720000|2022-03-04 12:42:00|||||||||8730
1646397730000|2022-03-04 12:42:10|88.63|88.53|88.47|88.4|88.71|88.6|88.47|88.4|133730
1646397740000|2022-03-04 12:42:20|88.49|88.41|88.5|88.42|88.57|88.45|88.45|88.36|99529
1646397750000|2022-03-04 12:42:30|88.55|88.44|88.57|88.51|88.63|88.53|88.55|88.43|1908
1646397760000|2022-03-04 12:42:40|||||||||2000
1646397770000|2022-03-04 12:42:50|||||||||525
1646397780000|2022-03-04 12:43:00|88.55|88.5|88.52|88.46|88.57|88.5|88.5|88.42|7790
1646397790000|2022-03-04 12:43:10|88.56|88.48|88.66|88.57|88.69|88.58|88.56|88.48|11137
1646397800000|2022-03-04 12:43:20|88.65|88.54|88.63|88.54|88.65|88.55|88.59|88.51|114998
1646397810000|2022-03-04 12:43:30||88.55||88.53||88.55||88.53|0
1646397820000|2022-03-04 12:43:40||88.52||88.52||88.52||88.52|267
1646397840000|2022-03-04 12:44:00||88.54||88.6||88.6||88.52|358
1646397850000|2022-03-04 12:44:10|88.62|88.59|88.6|88.5|88.63|88.59|88.58|88.5|6067
1646397860000|2022-03-04 12:44:20|88.63|88.54|88.75|88.66|88.77|88.67|88.63|88.54|20953
1646397870000|2022-03-04 12:44:30|88.74|88.62|88.74|88.67|88.77|88.69|88.73|88.6|5500
1646397880000|2022-03-04 12:44:40|88.73|88.64|88.72|88.63|88.73|88.65|88.72|88.6|21
1646397890000|2022-03-04 12:44:50||88.64||88.66||88.66||88.64|559
1646397900000|2022-03-04 12:45:00|88.75|88.67|88.72|88.69|88.83|88.73|88.72|88.63|22213
1646397910000|2022-03-04 12:45:10|88.77|88.7|88.88|88.82|88.88|88.82|88.77|88.69|2510
1646397920000|2022-03-04 12:45:20|88.93|88.83|88.98|88.86|88.98|88.87|88.93|88.78|1386
1646397930000|2022-03-04 12:45:30|88.96||88.94||88.97||88.94||0
1646397940000|2022-03-04 12:45:40|88.92|88.87|88.98|88.89|88.98|88.89|88.92|88.87|0
1646397950000|2022-03-04 12:45:50||88.9||88.89||88.9||88.89|2908
1646397960000|2022-03-04 12:46:00|88.93|88.9|88.97|88.9|88.99|88.94|88.93|88.89|6247
1646397970000|2022-03-04 12:46:10|88.96|88.91|88.96|88.89|88.96|88.91|88.95|88.89|223
1646397980000|2022-03-04 12:46:20|88.97|88.9|89.05|88.92|89.05|88.95|88.97|88.89|15479
1646397990000|2022-03-04 12:46:30|89.07|88.97|89.06|88.97|89.1|89.01|89.05|88.92|12542
1646398000000|2022-03-04 12:46:40|89.07|89.06|89.05|88.95|89.12|89.06|88.95|88.84|60776
1646398010000|2022-03-04 12:46:50||88.98||88.98||88.98||88.98|1138
1646398020000|2022-03-04 12:47:00|89.04|88.99|89.02|88.92|89.04|88.99|89.02|88.92|4566
1646398030000|2022-03-04 12:47:10|89.04|88.93|89.1|89.02|89.1|89.02|89.04|88.92|7651
1646398040000|2022-03-04 12:47:20||89.03||89.04||89.04||89.03|4000
1646398050000|2022-03-04 12:47:30||89.05||89.06||89.06||89.05|1675
1646398060000|2022-03-04 12:47:40|89.12|89.07|89.15|89.09|89.18|89.09|89.12|89.06|12340
1646398070000|2022-03-04 12:47:50|89.18|89.06|89.23|89.12|89.23|89.14|89.14|89.02|9140
1646398080000|2022-03-04 12:48:00|89.24|89.13|89.24|89.13|89.25|89.14|89.24|89.13|165
1646398090000|2022-03-04 12:48:10|||||||||1371
1646398100000|2022-03-04 12:48:20||89.12||89.15||89.15||89.12|1527
1646398110000|2022-03-04 12:48:30|89.25|89.16|89.28|89.2|89.29|89.2|89.25|89.16|3893
1646398120000|2022-03-04 12:48:40|89.27|89.19|89.22|89.14|89.27|89.19|89.22|89.14|16978
1646398130000|2022-03-04 12:48:50|89.25|89.12|89.3|89.21|89.3|89.21|89.25|89.12|3536
1646398140000|2022-03-04 12:49:00|89.32|89.22|89.37|89.24|89.39|89.32|89.32|89.22|26086
1646398150000|2022-03-04 12:49:10|89.38|89.28|89.33|89.24|89.38|89.28|89.32|89.22|3566
1646398160000|2022-03-04 12:49:20|||||||||41887
1646398170000|2022-03-04 12:49:30|89.35|89.36|89.31|89.22|89.45|89.36|89.3|89.22|64256
1646398190000|2022-03-04 12:49:50|89.32|89.25|89.37|89.29|89.43|89.31|89.31|89.22|43105
1646398200000|2022-03-04 12:50:00|89.36|89.28|89.35|89.3|89.39|89.32|89.31|89.23|26373
1646398210000|2022-03-04 12:50:10|89.33|89.28|89.28|89.2|89.34|89.28|89.26|89.2|15305
1646398220000|2022-03-04 12:50:20|89.26||89.26||89.26||89.26||2666
1646398230000|2022-03-04 12:50:30|89.27|89.21|89.3|89.26|89.3|89.26|89.27|89.2|4849
1646398240000|2022-03-04 12:50:40|89.31||89.3||89.31||89.3||8169
1646398250000|2022-03-04 12:50:50|||||||||8550
1646398260000|2022-03-04 12:51:00|89.31|89.27|89.32|89.26|89.33|89.27|89.31|89.26|4526
1646398270000|2022-03-04 12:51:10|89.31|89.22|89.28|89.21|89.33|89.22|89.28|89.21|6559
1646398280000|2022-03-04 12:51:20|89.27|89.2|89.17|89.06|89.28|89.2|89.15|89.06|20011
1646398300000|2022-03-04 12:51:40|||||||||7500
1646398330000|2022-03-04 12:52:10|89.18|89.07|88.95|88.86|89.24|89.14|88.94|88.84|81215
1646398340000|2022-03-04 12:52:20|88.97|88.87|89|88.88|89.01|88.93|88.97|88.87|2404
1646398350000|2022-03-04 12:52:30|89.01|89.02|88.98|88.9|89.09|89.02|88.97|88.88|70983
1646398360000|2022-03-04 12:52:40|88.97||88.97||88.97||88.97||1479
1646398370000|2022-03-04 12:52:50|||||||||1111
1646398380000|2022-03-04 12:53:00|88.98|88.98|89.02|88.98|89.02|88.98|88.98|88.98|31264
1646398390000|2022-03-04 12:53:10|89.04|88.99|89.2|89.1|89.22|89.12|89.04|88.99|10285
1646398400000|2022-03-04 12:53:20|89.19|89.08|89.18|89.08|89.19|89.09|89.18|89.08|0
1646398420000|2022-03-04 12:53:40|||||||||3335
1646398430000|2022-03-04 12:53:50|89.17|89.06|89.13|89.05|89.17|89.07|89.11|89.03|12079
1646398440000|2022-03-04 12:54:00|89.15|89.06|89.13|89.06|89.17|89.08|89.13|89.05|1844
1646398450000|2022-03-04 12:54:10|89.12|89.08|89.13|89.07|89.13|89.08|89.12|89.04|577
1646398460000|2022-03-04 12:54:20||89.04||89.07||89.07||89.04|6115
1646398470000|2022-03-04 12:54:30|89.12||89.12||89.12||89.12||0
1646398480000|2022-03-04 12:54:40|89.11|89.04|89.09|88.98|89.12|89.04|89.06|88.98|2093
1646398490000|2022-03-04 12:54:50|89.08|88.99|89.06|88.98|89.09|88.99|89.05|88.98|2863
1646398500000|2022-03-04 12:55:00|89.05|88.96|88.91|88.8|89.05|88.96|88.9|88.8|34138
1646398510000|2022-03-04 12:55:10|88.92|88.83|89.15|89.09|89.19|89.09|88.91|88.83|18616
1646398520000|2022-03-04 12:55:20|89.14|89.06|89.1|89|89.22|89.18|89.09|89|32880
1646398530000|2022-03-04 12:55:30|89.11|89.02|89.24|89.15|89.57|89.5|89.11|89.02|216893
1646398540000|2022-03-04 12:55:40|||||||||560
1646398560000|2022-03-04 12:56:00|89.25|89.12|89.25|89.14|89.32|89.27|89.24|89.1|73270
1646398570000|2022-03-04 12:56:10|89.29|89.25|89.22|89.1|89.37|89.27|89.22|89.08|59442
1646398580000|2022-03-04 12:56:20|||||||||5970
1646398590000|2022-03-04 12:56:30|||||||||4447
1646398600000|2022-03-04 12:56:40||89.11||89.12||89.12||89.11|1115
1646398610000|2022-03-04 12:56:50|89.21|89.11|89.15|89.1|89.21|89.11|89.15|89.1|153
1646398630000|2022-03-04 12:57:10|89.13|89.12|89.18|89.11|89.2|89.14|89.13|89.1|23684
1646398640000|2022-03-04 12:57:20|||||||||250
1646398650000|2022-03-04 12:57:30||89.1||89.1||89.1||89.1|422
1646398670000|2022-03-04 12:57:50|||||||||2407
1646398680000|2022-03-04 12:58:00|89.2|89.11|89.21|89.14|89.24|89.17|89.2|89.1|18510
1646398690000|2022-03-04 12:58:10|89.22|89.15|89.24|89.18|89.25|89.19|89.22|89.15|21728
1646398700000|2022-03-04 12:58:20|89.25|89.2|89.27|89.21|89.27|89.21|89.25|89.2|28475
1646398710000|2022-03-04 12:58:30||89.2||89.19||89.2||89.19|59
1646398730000|2022-03-04 12:58:50||89.2||89.2||89.2||89.2|35562
1646398740000|2022-03-04 12:59:00|89.29|89.3|89.37|89.32|89.47|89.32|89.29|89.3|32916
1646398750000|2022-03-04 12:59:10|89.42|89.33|89.42|89.36|89.42|89.36|89.42|89.33|1337
1646398760000|2022-03-04 12:59:20||89.37||89.36||89.37||89.36|3865
1646398770000|2022-03-04 12:59:30|89.47|89.39|89.55|89.49|89.59|89.5|89.42|89.39|11258
1646398780000|2022-03-04 12:59:40|89.54|89.51|89.63|89.54|89.63|89.54|89.54|89.51|6183
1646398790000|2022-03-04 12:59:50|89.68|89.55|89.68|89.59|89.71|89.62|89.62|89.55|3665
1646398800000|2022-03-04 13:00:00|89.7|89.63|89.63|89.48|89.81|89.67|89.55|89.46|137270
1646398810000|2022-03-04 13:00:10||89.46||89.52||89.52||89.46|11350
1646398820000|2022-03-04 13:00:20|||||||||1105
1646398830000|2022-03-04 13:00:30|89.67|89.56|89.81|89.73|89.81|89.75|89.63|89.52|5323
1646398840000|2022-03-04 13:00:40|||||||||1652
1646398850000|2022-03-04 13:00:50|||||||||553
1646398860000|2022-03-04 13:01:00|89.8|89.71|89.62|89.54|89.8|89.71|89.61|89.46|2845
1646398870000|2022-03-04 13:01:10|89.61|89.49|89.62|89.55|89.62|89.58|89.59|89.49|400
1646398880000|2022-03-04 13:01:20|89.64|89.56|89.62|89.53|89.64|89.6|89.62|89.52|1290
1646398890000|2022-03-04 13:01:30||89.54||89.54||89.55||89.5|1239
1646398900000|2022-03-04 13:01:40|89.61|89.5|89.61|89.54|89.61|89.55|89.61|89.5|13727
1646398910000|2022-03-04 13:01:50||89.53||89.53||89.53||89.53|0
1646398920000|2022-03-04 13:02:00|89.59|89.5|89.56|89.45|89.59|89.52|89.56|89.45|9443
1646398930000|2022-03-04 13:02:10|89.55|89.42|89.59|89.51|89.59|89.51|89.49|89.38|6830
1646398940000|2022-03-04 13:02:20|89.58|89.48|89.47|89.37|89.58|89.48|89.47|89.36|7685
1646398950000|2022-03-04 13:02:30|89.46|89.35|89.43|89.34|89.48|89.35|89.43|89.32|22228
1646398960000|2022-03-04 13:02:40|89.46|89.46|89.46|89.35|89.53|89.46|89.43|89.3|51768
1646398970000|2022-03-04 13:02:50|||||||||32222
1646398980000|2022-03-04 13:03:00|89.47|89.36|89.57|89.46|89.57|89.54|89.47|89.36|41752
1646398990000|2022-03-04 13:03:10|||||||||1000
1646399000000|2022-03-04 13:03:20|89.56||89.56||89.56||89.56||400
1646399010000|2022-03-04 13:03:30|89.54|89.44|89.51|89.43|89.56|89.44|89.5|89.43|1447
1646399020000|2022-03-04 13:03:40|89.49|89.42|89.41|89.32|89.49|89.42|89.41|89.3|5366
1646399030000|2022-03-04 13:03:50||89.3||89.3||89.3||89.3|0
1646399040000|2022-03-04 13:04:00|89.4||89.4||89.4||89.4||21500
1646399050000|2022-03-04 13:04:10|89.39|89.29|89.39|89.29|89.39|89.29|89.39|89.29|0
1646399060000|2022-03-04 13:04:20|89.38||89.37||89.38||89.37||2167
1646399070000|2022-03-04 13:04:30|89.36|89.26|89.32|89.3|89.39|89.3|89.32|89.25|25070
1646399080000|2022-03-04 13:04:40||89.25||89.25||89.25||89.25|3445
1646399090000|2022-03-04 13:04:50|89.33|89.27|89.35|89.29|89.35|89.31|89.32|89.26|14545
1646399100000|2022-03-04 13:05:00|89.38|89.28|89.47|89.39|89.47|89.42|89.38|89.28|22640
1646399110000|2022-03-04 13:05:10|89.51|89.4|89.52|89.41|89.57|89.46|89.51|89.4|1392
1646399120000|2022-03-04 13:05:20|89.53|89.42|89.55|89.44|89.55|89.45|89.5|89.41|4849
1646399130000|2022-03-04 13:05:30|89.52|89.42|89.44|89.32|89.52|89.44|89.44|89.32|5866
1646399140000|2022-03-04 13:05:40|||||||||1194
1646399150000|2022-03-04 13:05:50|89.42|89.33|89.42|89.31|89.42|89.33|89.42|89.31|55
1646399160000|2022-03-04 13:06:00|89.41||89.39||89.42||89.39||2127
1646399170000|2022-03-04 13:06:10|||||||||16989
1646399180000|2022-03-04 13:06:20|89.43|89.4|89.38|89.31|89.43|89.4|89.38|89.31|26515
1646399190000|2022-03-04 13:06:30|89.37||89.37||89.37||89.37||3000
1646399200000|2022-03-04 13:06:40|||||||||1500
1646399220000|2022-03-04 13:07:00|89.36|89.27|89.34|89.26|89.36|89.27|89.34|89.25|8053
1646399230000|2022-03-04 13:07:10|89.32|89.25|89.29|89.25|89.34|89.25|89.29|89.25|0
1646399250000|2022-03-04 13:07:30|89.28|89.21|89.26|89.2|89.28|89.21|89.26|89.2|7224
1646399260000|2022-03-04 13:07:40|89.28|89.21|89.45|89.33|89.45|89.37|89.28|89.21|36758
1646399270000|2022-03-04 13:07:50|89.42|89.32|89.41|89.29|89.45|89.32|89.38|89.27|311
1646399280000|2022-03-04 13:08:00|89.45|89.3|89.45|89.34|89.45|89.36|89.43|89.3|3130
1646399290000|2022-03-04 13:08:10||89.35||89.36||89.36||89.35|994
1646399300000|2022-03-04 13:08:20||89.37||89.38||89.38||89.37|1550
1646399310000|2022-03-04 13:08:30|89.47|89.39|89.47|89.39|89.47|89.4|89.47|89.39|9247
1646399320000|2022-03-04 13:08:40|89.49|89.36|89.5|89.43|89.53|89.45|89.49|89.34|1105
1646399330000|2022-03-04 13:08:50|89.49|89.42|89.46|89.37|89.49|89.42|89.46|89.36|1363
1646399340000|2022-03-04 13:09:00|89.49|89.36|89.44|89.36|89.49|89.37|89.44|89.36|54
1646399350000|2022-03-04 13:09:10|89.46|89.34|89.48|89.38|89.48|89.38|89.42|89.32|1567
1646399360000|2022-03-04 13:09:20|89.51|89.4|89.51|89.4|89.51|89.4|89.49|89.38|5
1646399370000|2022-03-04 13:09:30|89.46|89.36|89.46|89.36|89.46|89.4|89.46|89.34|25
1646399380000|2022-03-04 13:09:40|89.49|89.38|89.49|89.39|89.51|89.39|89.49|89.38|0
1646399390000|2022-03-04 13:09:50|||||||||3872
1646399410000|2022-03-04 13:10:10|89.45|89.38|89.39|89.3|89.45|89.38|89.37|89.28|15155
1646399420000|2022-03-04 13:10:20|89.4|89.32|89.59|89.49|89.61|89.52|89.4|89.32|21620
1646399440000|2022-03-04 13:10:40|89.61|89.5|89.57|89.48|89.63|89.52|89.55|89.48|2106
1646399450000|2022-03-04 13:10:50|89.61|89.5|89.55|89.48|89.61|89.5|89.55|89.46|12516
1646399460000|2022-03-04 13:11:00|89.58|89.5|89.57|89.49|89.58|89.5|89.57|89.48|5542
1646399470000|2022-03-04 13:11:10|89.61|89.52|89.75|89.66|89.81|89.7|89.61|89.52|18252
1646399480000|2022-03-04 13:11:20|89.74|89.64|89.73|89.65|89.74|89.65|89.73|89.6|220
1646399490000|2022-03-04 13:11:30|89.75|89.7|89.8|89.7|89.81|89.7|89.75|89.7|38168
1646399500000|2022-03-04 13:11:40|||||||||456
1646399510000|2022-03-04 13:11:50|89.75|89.68|89.65|89.56|89.75|89.68|89.65|89.56|29505
1646399520000|2022-03-04 13:12:00|89.67|89.58|89.65|89.58|89.67|89.59|89.65|89.58|0
1646399530000|2022-03-04 13:12:10|89.64|89.56|89.64|89.57|89.65|89.57|89.64|89.54|0
1646399540000|2022-03-04 13:12:20|89.63|89.55|89.63|89.55|89.64|89.55|89.63|89.55|709
1646399550000|2022-03-04 13:12:30|89.61|89.53|89.57|89.51|89.63|89.53|89.53|89.48|7345575
1646399560000|2022-03-04 13:12:40|89.55|89.48|89.55|89.46|89.62|89.53|89.55|89.45|0
1646399570000|2022-03-04 13:12:50|89.54|89.44|89.54|89.47|89.55|89.48|89.54|89.44|2312
1646399580000|2022-03-04 13:13:00|89.53|89.44|89.54|89.45|89.54|89.45|89.53|89.44|0
1646399590000|2022-03-04 13:13:10||89.48||89.47||89.49||89.46|5
1646399630000|2022-03-04 13:13:50|89.53|89.46|89.53|89.44|89.53|89.46|89.53|89.44|15564
1646399640000|2022-03-04 13:14:00|89.54|89.5|89.6|89.52|89.65|89.55|89.54|89.5|6814
1646399650000|2022-03-04 13:14:10|||||||||50000
1646399660000|2022-03-04 13:14:20|||||||||126
1646399680000|2022-03-04 13:14:40|89.59|89.5|89.53|89.44|89.59|89.5|89.5|89.44|11500
1646399690000|2022-03-04 13:14:50|89.52|89.42|89.59|89.49|89.61|89.53|89.45|89.37|16854
1646399700000|2022-03-04 13:15:00||89.52||89.51||89.52||89.5|7335018
1646399710000|2022-03-04 13:15:10|89.6|89.53|89.6|89.5|89.6|89.55|89.59|89.5|1136
1646399720000|2022-03-04 13:15:20|89.59|89.51|89.6|89.53|89.6|89.55|89.59|89.5|6654
1646399730000|2022-03-04 13:15:30|89.64|89.56|89.62|89.53|89.64|89.57|89.57|89.5|9229
1646399740000|2022-03-04 13:15:40||89.55||89.55||89.55||89.55|2700
1646399760000|2022-03-04 13:16:00|89.61|89.52|89.47|89.39|89.61|89.52|89.46|89.36|2166
1646399770000|2022-03-04 13:16:10|89.45|89.36|89.41|89.34|89.47|89.37|89.41|89.34|3790
1646399780000|2022-03-04 13:16:20|||||||||17000
1646399790000|2022-03-04 13:16:30||89.35||89.34||89.35||89.34|11509
1646399800000|2022-03-04 13:16:40|89.4||89.39||89.4||89.39||227
1646399810000|2022-03-04 13:16:50|||||||||1099
1646399820000|2022-03-04 13:17:00|89.38||89.38||89.38||89.37||284
1646399830000|2022-03-04 13:17:10|89.39|89.35|89.41|89.37|89.5|89.42|89.39|89.34|26949
1646399840000|2022-03-04 13:17:20|89.43|89.38|89.5|89.43|89.5|89.43|89.43|89.38|1419
1646399850000|2022-03-04 13:17:30|89.52|89.44|89.57|89.48|89.59|89.51|89.52|89.42|18834
1646399860000|2022-03-04 13:17:40|89.55||89.55||89.55||89.55||10
1646399870000|2022-03-04 13:17:50|89.54|89.46|89.52|89.42|89.54|89.46|89.52|89.42|14142
1646399880000|2022-03-04 13:18:00|89.51|89.43|89.51|89.43|89.51|89.45|89.51|89.42|2158
1646399890000|2022-03-04 13:18:10|89.5|89.44|89.5|89.45|89.5|89.45|89.5|89.42|20
1646399900000|2022-03-04 13:18:20|89.49|89.42|89.44|89.37|89.49|89.42|89.44|89.34|3925
1646399910000|2022-03-04 13:18:30|89.43|89.36|89.41|89.34|89.45|89.44|89.41|89.34|44818
1646399920000|2022-03-04 13:18:40|89.4||89.4||89.4||89.4||3
1646399930000|2022-03-04 13:18:50|89.39|89.35|89.46|89.4|89.46|89.41|89.39|89.34|28030
1646399940000|2022-03-04 13:19:00||89.39||89.39||89.41||89.39|0
1646399950000|2022-03-04 13:19:10|89.45|89.34|89.42|89.35|89.53|89.48|89.4|89.34|75533
1646399960000|2022-03-04 13:19:20|89.41|89.34|89.4|89.34|89.43|89.34|89.39|89.34|650
1646399970000|2022-03-04 13:19:30|89.39|89.32|89.35|89.28|89.39|89.32|89.35|89.28|5181
1646399980000|2022-03-04 13:19:40|89.37|89.29|89.38|89.28|89.39|89.3|89.37|89.28|0
1646399990000|2022-03-04 13:19:50||89.29||89.29||89.29||89.29|63794
1646400010000|2022-03-04 13:20:10|89.39|89.3|89.41|89.33|89.47|89.37|89.39|89.3|54382
1646400020000|2022-03-04 13:20:20|89.43|89.34|89.53|89.43|89.55|89.46|89.43|89.34|0
1646400030000|2022-03-04 13:20:30|||||||||4500
1646400040000|2022-03-04 13:20:40|89.55|89.46|89.65|89.54|89.65|89.58|89.55|89.46|112
1646400050000|2022-03-04 13:20:50|89.67|89.6|89.71|89.61|89.71|89.62|89.67|89.58|559
1646400060000|2022-03-04 13:21:00|89.68|89.58|89.66|89.59|89.71|89.65|89.66|89.58|794
1646400070000|2022-03-04 13:21:10|89.69|89.57|89.68|89.63|89.69|89.63|89.65|89.54|868
1646400080000|2022-03-04 13:21:20|89.65|89.59|89.54|89.44|89.65|89.59|89.54|89.44|5815
1646400090000|2022-03-04 13:21:30|89.55|89.48|89.57|89.51|89.6|89.52|89.55|89.48|10231
1646400100000|2022-03-04 13:21:40||89.53||89.53||89.53||89.53|2212
1646400110000|2022-03-04 13:21:50|89.56|89.51|89.57|89.49|89.57|89.51|89.53|89.42|10609
1646400120000|2022-03-04 13:22:00|89.55|89.52|89.57|89.51|89.6|89.57|89.53|89.42|7327
1646400130000|2022-03-04 13:22:10|89.6|89.53|89.57|89.53|89.6|89.54|89.57|89.51|8273
1646400140000|2022-03-04 13:22:20|89.6|89.6|89.63|89.53|89.65|89.6|89.6|89.52|21400
1646400160000|2022-03-04 13:22:40|89.62|89.55|89.61|89.53|89.63|89.55|89.57|89.53|8633
1646400170000|2022-03-04 13:22:50|89.6|89.54|89.58|89.5|89.6|89.54|89.56|89.5|2980
1646400180000|2022-03-04 13:23:00|||||||||881
1646400190000|2022-03-04 13:23:10|89.57|89.52|89.59|89.51|89.63|89.56|89.57|89.5|10493
1646400200000|2022-03-04 13:23:20|89.61|89.54|89.67|89.57|89.69|89.6|89.61|89.5|0
1646400210000|2022-03-04 13:23:30|89.66|89.58|89.66|89.58|89.66|89.58|89.66|89.58|0
1646400220000|2022-03-04 13:23:40|89.65|89.56|89.59|89.5|89.65|89.56|89.58|89.5|5460
1646400230000|2022-03-04 13:23:50|89.58|89.46|89.57|89.46|89.58|89.46|89.54|89.46|1055
1646400240000|2022-03-04 13:24:00|89.55||89.53||89.55||89.53||0
1646400250000|2022-03-04 13:24:10|||||||||390
1646400260000|2022-03-04 13:24:20|89.52||89.52||89.52||89.52||30117
1646400270000|2022-03-04 13:24:30|89.53|89.53|89.55|89.53|89.56|89.53|89.53|89.46|10726
1646400280000|2022-03-04 13:24:40|||||||||5585
1646400290000|2022-03-04 13:24:50|||||||||2234
1646400300000|2022-03-04 13:25:00|89.56||89.56||89.56||89.56||2353
1646400310000|2022-03-04 13:25:10|||||||||4243
1646400320000|2022-03-04 13:25:20|89.53|89.48|89.48|89.4|89.53|89.48|89.48|89.38|37717
1646400330000|2022-03-04 13:25:30|89.47|89.38|89.47|89.37|89.47|89.38|89.4|89.32|7233
1646400340000|2022-03-04 13:25:40|89.44||89.44||89.44||89.44||3012
1646400350000|2022-03-04 13:25:50|89.43|89.34|89.43|89.32|89.43|89.34|89.43|89.32|4466
1646400360000|2022-03-04 13:26:00|89.44|89.34|89.44|89.35|89.44|89.36|89.44|89.34|0
1646400370000|2022-03-04 13:26:10|89.43|89.34|89.43|89.32|89.43|89.34|89.43|89.32|0
1646400380000|2022-03-04 13:26:20|89.42|89.34|89.41|89.32|89.42|89.34|89.41|89.32|0
1646400390000|2022-03-04 13:26:30|||||||||22563
1646400400000|2022-03-04 13:26:40|89.43|89.34|89.48|89.41|89.55|89.46|89.43|89.34|47376
1646400410000|2022-03-04 13:26:50|89.47||89.48||89.48||89.47||1105
1646400420000|2022-03-04 13:27:00|89.51|89.42|89.53|89.42|89.55|89.45|89.51|89.41|6098
1646400430000|2022-03-04 13:27:10|89.51||89.51||89.51||89.51||40
1646400450000|2022-03-04 13:27:30|89.48|89.41|89.48|89.41|89.48|89.41|89.47|89.41|110
1646400470000|2022-03-04 13:27:50|||||||||1995
1646400480000|2022-03-04 13:28:00|89.52|89.43|89.64|89.57|89.69|89.59|89.5|89.42|13544
1646400490000|2022-03-04 13:28:10|89.67|89.58|89.67|89.62|89.67|89.62|89.67|89.57|1500
1646400500000|2022-03-04 13:28:20|89.65|89.61|89.65|89.55|89.65|89.61|89.63|89.55|228
1646400510000|2022-03-04 13:28:30|89.62|89.54|89.61|89.53|89.63|89.54|89.6|89.5|4689
1646400520000|2022-03-04 13:28:40|89.62|89.55|89.62|89.53|89.62|89.57|89.62|89.52|404
1646400540000|2022-03-04 13:29:00|89.61|89.52|89.59|89.51|89.62|89.53|89.59|89.5|60
1646400550000|2022-03-04 13:29:10|||||||||1517
1646400560000|2022-03-04 13:29:20||89.53||89.54||89.55||89.52|2
1646400570000|2022-03-04 13:29:30|89.58|89.5|89.56|89.48|89.58|89.54|89.56|89.47|3943
1646400590000|2022-03-04 13:29:50|89.57|89.49|89.56|89.47|89.6|89.51|89.56|89.44|1891
1646400600000|2022-03-04 13:30:00|89.58|89.48|89.59|89.49|89.59|89.52|89.58|89.48|10227
1646400610000|2022-03-04 13:30:10|89.61|89.53|89.91|89.79|89.95|89.86|89.61|89.49|29166
1646400620000|2022-03-04 13:30:20|89.89|89.8|89.82|89.73|89.95|89.87|89.82|89.72|93554
1646400630000|2022-03-04 13:30:30|89.84|89.7|89.81|89.69|89.93|89.9|89.74|89.69|63581
1646400640000|2022-03-04 13:30:40|89.79|89.64|89.7|89.61|89.81|89.66|89.7|89.58|8251
1646400650000|2022-03-04 13:30:50||89.6||89.6||89.6||89.6|1601
1646400660000|2022-03-04 13:31:00|89.71|89.61|89.73|89.64|89.89|89.76|89.71|89.61|60971
1646400670000|2022-03-04 13:31:10|89.72|89.65|89.76|89.66|89.79|89.69|89.72|89.6|15776
1646400680000|2022-03-04 13:31:20|89.74|89.62|89.71|89.61|89.77|89.64|89.71|89.6|2618
1646400690000|2022-03-04 13:31:30|89.74|89.62|89.75|89.65|89.75|89.65|89.74|89.62|0
1646400700000|2022-03-04 13:31:40|89.73|89.63|89.61|89.54|89.75|89.64|89.61|89.51|3756
1646400710000|2022-03-04 13:31:50||89.5||89.52||89.56||89.48|1953
1646400720000|2022-03-04 13:32:00|89.64|89.53|89.71|89.6|89.78|89.65|89.64|89.53|33166
1646400730000|2022-03-04 13:32:10|89.7|89.59|89.67|89.61|89.74|89.66|89.66|89.54|7039
1646400740000|2022-03-04 13:32:20|89.68|89.56|89.64|89.55|89.68|89.56|89.61|89.55|26750
1646400750000|2022-03-04 13:32:30|89.68|89.56|89.65|89.55|89.7|89.58|89.65|89.55|7615
1646400760000|2022-03-04 13:32:40|89.64|89.52|89.59|89.44|89.64|89.52|89.5|89.41|5992
1646400770000|2022-03-04 13:32:50|89.54|89.46|89.54|89.42|89.6|89.46|89.53|89.42|2150
1646400780000|2022-03-04 13:33:00|89.58|89.44|89.6|89.48|89.68|89.55|89.58|89.44|10553
1646400790000|2022-03-04 13:33:10|89.61|89.49|89.67|89.57|89.74|89.61|89.61|89.49|3667
1646400800000|2022-03-04 13:33:20|89.7|89.58|89.69|89.6|89.72|89.6|89.69|89.58|0
1646400810000|2022-03-04 13:33:30|89.74|89.62|89.74|89.67|89.74|89.67|89.74|89.62|12459
1646400820000|2022-03-04 13:33:40|||||||||11084
1646400830000|2022-03-04 13:33:50|89.78|89.68|89.9|89.81|89.98|89.82|89.78|89.68|2743
1646400840000|2022-03-04 13:34:00|89.88|89.77|89.91|89.79|89.91|89.9|89.85|89.7|14311
1646400850000|2022-03-04 13:34:10||89.78||89.8||89.81||89.78|4416
1646400860000|2022-03-04 13:34:20|89.9|89.81|89.92|89.81|89.93|89.81|89.9|89.81|2205
1646400870000|2022-03-04 13:34:30|89.9|89.8|89.82|89.7|89.9|89.8|89.77|89.64|21414
1646400880000|2022-03-04 13:34:40|89.8|89.68|89.8|89.69|89.8|89.69|89.8|89.68|110
1646400890000|2022-03-04 13:34:50|89.74|89.68|89.73|89.6|89.8|89.68|89.73|89.6|0
1646400900000|2022-03-04 13:35:00|89.74|89.62|89.74|89.62|89.75|89.64|89.74|89.6|911
1646400910000|2022-03-04 13:35:10|89.73|89.6|89.68|89.56|89.73|89.61|89.68|89.55|410
1646400920000|2022-03-04 13:35:20|89.67|89.55|89.6|89.5|89.67|89.55|89.59|89.5|9702
1646400930000|2022-03-04 13:35:30|89.59||89.6||89.6||89.59||265
1646400940000|2022-03-04 13:35:40|||||||||16860
1646400950000|2022-03-04 13:35:50|89.57|89.52|89.57|89.5|89.57|89.52|89.57|89.5|6386
1646400960000|2022-03-04 13:36:00|||||||||1094
1646400970000|2022-03-04 13:36:10|89.56|89.47|89.54|89.47|89.57|89.47|89.54|89.42|13792
1646400980000|2022-03-04 13:36:20|89.53||89.53||89.53||89.53||0
1646400990000|2022-03-04 13:36:30|89.51|89.44|89.51|89.42|89.53|89.44|89.51|89.42|97
1646401000000|2022-03-04 13:36:40|89.5||89.48||89.5||89.48||0
1646401010000|2022-03-04 13:36:50|89.47|89.41|89.43|89.34|89.47|89.42|89.43|89.32|17968
1646401020000|2022-03-04 13:37:00|89.42|89.32|89.48|89.42|89.51|89.46|89.42|89.32|8604
1646401030000|2022-03-04 13:37:10|89.52|89.43|89.57|89.48|89.57|89.48|89.48|89.43|3368
1646401040000|2022-03-04 13:37:20|||||||||4400
1646401080000|2022-03-04 13:38:00|89.56|89.46|89.5|89.39|89.56|89.46|89.46|89.36|7819
1646401090000|2022-03-04 13:38:10|89.48|89.38|89.45|89.34|89.48|89.38|89.43|89.34|17763
1646401100000|2022-03-04 13:38:20|89.46|89.36|89.5|89.38|89.5|89.38|89.46|89.36|1560
1646401110000|2022-03-04 13:38:30|89.52|89.4|89.52|89.38|89.54|89.42|89.52|89.38|40
1646401140000|2022-03-04 13:39:00|89.55|89.4|89.55|89.46|89.55|89.46|89.55|89.38|7736
1646401150000|2022-03-04 13:39:10|89.53|89.42|89.46|89.34|89.54|89.42|89.46|89.34|6000
1646401160000|2022-03-04 13:39:20|89.45|89.37|89.44|89.37|89.45|89.37|89.44|89.34|0
1646401170000|2022-03-04 13:39:30||89.38||89.38||89.38||89.38|10665
1646401180000|2022-03-04 13:39:40|89.46|89.39|89.46|89.38|89.46|89.4|89.44|89.36|45652
1646401190000|2022-03-04 13:39:50|89.5|89.42|89.62|89.5|89.62|89.51|89.5|89.4|5142
1646401200000|2022-03-04 13:40:00|89.66|89.52|89.75|89.64|89.78|89.67|89.62|89.52|25867
1646401210000|2022-03-04 13:40:10|89.78|89.65|89.68|89.61|89.81|89.7|89.68|89.56|4661
1646401220000|2022-03-04 13:40:20||89.6||89.61||89.63||89.58|2262
1646401230000|2022-03-04 13:40:30|89.67|89.62|89.65|89.55|89.72|89.62|89.65|89.55|2884
1646401240000|2022-03-04 13:40:40|89.64|89.52|89.61|89.52|89.66|89.52|89.59|89.5|2407
1646401250000|2022-03-04 13:40:50|89.64|89.53|89.57|89.45|89.68|89.55|89.54|89.44|1820
1646401260000|2022-03-04 13:41:00|89.54|89.44|89.54|89.4|89.54|89.44|89.54|89.4|124
1646401270000|2022-03-04 13:41:10|||||||||16348
1646401280000|2022-03-04 13:41:20|||||||||267
1646401290000|2022-03-04 13:41:30|89.52|89.38|89.43|89.33|89.52|89.38|89.43|89.32|6289
1646401310000|2022-03-04 13:41:50|89.42|89.31|89.39|89.28|89.42|89.31|89.37|89.26|5000
1646401320000|2022-03-04 13:42:00|89.38|89.26|89.35|89.26|89.39|89.3|89.31|89.18|5381
1646401330000|2022-03-04 13:42:10|||||||||3200
1646401340000|2022-03-04 13:42:20|89.36|89.3|89.36|89.3|89.36|89.3|89.36|89.3|1120
1646401350000|2022-03-04 13:42:30|89.42|89.32|89.46|89.32|89.5|89.36|89.42|89.3|13398
1646401360000|2022-03-04 13:42:40|89.45|89.33|89.45|89.34|89.45|89.35|89.45|89.32|0
1646401370000|2022-03-04 13:42:50|89.46|89.37|89.49|89.39|89.49|89.39|89.46|89.36|200
1646401380000|2022-03-04 13:43:00|89.47|89.36|89.47|89.37|89.47|89.37|89.47|89.36|0
1646401390000|2022-03-04 13:43:10|89.48|89.38|89.5|89.41|89.5|89.43|89.48|89.38|5269
1646401400000|2022-03-04 13:43:20|89.48|89.42|89.5|89.43|89.5|89.43|89.48|89.41|1248
1646401410000|2022-03-04 13:43:30||89.44||89.44||89.44||89.44|10546
1646401420000|2022-03-04 13:43:40|||||||||2105
1646401430000|2022-03-04 13:43:50|89.56|89.46|89.56|89.47|89.56|89.47|89.56|89.46|5497
1646401440000|2022-03-04 13:44:00||89.48||89.49||89.49||89.48|549
1646401450000|2022-03-04 13:44:10|89.49|89.48|89.51|89.42|89.56|89.48|89.48|89.42|10701
1646401460000|2022-03-04 13:44:20|89.54|89.4|89.49|89.39|89.54|89.5|89.47|89.37|26724
1646401470000|2022-03-04 13:44:30||89.38||89.41||89.41||89.38|0
1646401480000|2022-03-04 13:44:40||89.38||89.41||89.41||89.38|2086
1646401500000|2022-03-04 13:45:00|89.5|89.38|89.53|89.47|89.53|89.49|89.5|89.38|11089
1646401510000|2022-03-04 13:45:10|89.58|89.5|89.65|89.55|89.67|89.56|89.58|89.48|1685
1646401520000|2022-03-04 13:45:20|89.66|89.57|89.68|89.58|89.72|89.6|89.66|89.57|4129
1646401530000|2022-03-04 13:45:30|89.7|89.56|89.64|89.56|89.7|89.6|89.63|89.55|2891
1646401540000|2022-03-04 13:45:40|89.66|89.57|89.66|89.57|89.66|89.57|89.66|89.57|0
1646401550000|2022-03-04 13:45:50|89.62|89.56|89.57|89.46|89.64|89.56|89.56|89.46|17856
1646401560000|2022-03-04 13:46:00|89.54|89.44|89.48|89.38|89.56|89.45|89.48|89.38|100
1646401570000|2022-03-04 13:46:10|89.47|89.37|89.45|89.38|89.51|89.47|89.45|89.37|11029
1646401580000|2022-03-04 13:46:20|89.46|89.39|89.48|89.38|89.52|89.41|89.46|89.37|2004
1646401590000|2022-03-04 13:46:30|89.5||89.5||89.5||89.5||712
1646401600000|2022-03-04 13:46:40|89.48|89.37|89.44|89.34|89.48|89.37|89.38|89.32|46642
1646401610000|2022-03-04 13:46:50|89.46||89.46||89.46||89.46||0
1646401620000|2022-03-04 13:47:00|89.42|89.32|89.39|89.32|89.44|89.32|89.39|89.32|0
1646401640000|2022-03-04 13:47:20|89.38|89.3|89.37|89.27|89.38|89.32|89.32|89.24|3905
1646401650000|2022-03-04 13:47:30|89.35||89.38||89.38||89.35||1103
1646401660000|2022-03-04 13:47:40|89.35||89.35||89.35||89.35||1281
1646401670000|2022-03-04 13:47:50|89.34|89.24|89.35|89.24|89.35|89.27|89.32|89.22|28461
1646401680000|2022-03-04 13:48:00|89.34|89.25|89.34|89.25|89.35|89.25|89.34|89.25|12235
1646401690000|2022-03-04 13:48:10|||||||||2997
1646401700000|2022-03-04 13:48:20|89.33|89.22|89.3|89.2|89.33|89.22|89.3|89.2|48851
1646401710000|2022-03-04 13:48:30|89.28|89.18|89.29|89.22|89.32|89.22|89.28|89.18|1523
1646401720000|2022-03-04 13:48:40|89.32|89.3|89.34|89.3|89.34|89.3|89.32|89.3|20242
1646401730000|2022-03-04 13:48:50||89.26||89.26||89.26||89.24|16286
1646401750000|2022-03-04 13:49:10|||||||||433
1646401760000|2022-03-04 13:49:20|89.33||89.33||89.33||89.33||54
1646401770000|2022-03-04 13:49:30||89.27||89.28||89.28||89.27|476
1646401780000|2022-03-04 13:49:40|||||||||20000
1646401790000|2022-03-04 13:49:50|89.32|89.26|89.31|89.25|89.33|89.26|89.31|89.2|6425
1646401800000|2022-03-04 13:50:00|89.3|89.22|89.3|89.24|89.33|89.32|89.3|89.21|25888
1646401810000|2022-03-04 13:50:10||89.26||89.26||89.26||89.26|111
1646401820000|2022-03-04 13:50:20|89.33|89.27|89.33|89.25|89.33|89.27|89.28|89.2|10903
1646401830000|2022-03-04 13:50:30|89.34|89.26|89.38|89.31|89.38|89.31|89.33|89.26|4032
1646401840000|2022-03-04 13:50:40|89.37||89.37||89.37||89.37||13133
1646401850000|2022-03-04 13:50:50|89.38|89.32|89.38|89.31|89.43|89.37|89.33|89.26|20940
1646401860000|2022-03-04 13:51:00|89.37|89.28|89.35|89.26|89.38|89.28|89.32|89.24|2730
1646401870000|2022-03-04 13:51:10|89.31|89.27|89.32|89.27|89.36|89.27|89.31|89.27|0
1646401880000|2022-03-04 13:51:20|||||||||5376
1646401890000|2022-03-04 13:51:30|89.3|89.26|89.31|89.2|89.32|89.26|89.29|89.2|3522
1646401900000|2022-03-04 13:51:40|89.32|89.22|89.32|89.25|89.32|89.25|89.32|89.22|1114
1646401920000|2022-03-04 13:52:00|||||||||1724
1646401930000|2022-03-04 13:52:10|89.34|89.26|89.35|89.26|89.37|89.33|89.32|89.22|7749
1646401940000|2022-03-04 13:52:20|89.36|89.28|89.37|89.28|89.37|89.28|89.36|89.28|10102
1646401950000|2022-03-04 13:52:30|89.36|89.3|89.36|89.3|89.36|89.31|89.36|89.3|22217
1646401960000|2022-03-04 13:52:40|89.34|89.28|89.29|89.18|89.34|89.28|89.29|89.18|16243
1646401970000|2022-03-04 13:52:50|||||||||5596
1646401980000|2022-03-04 13:53:00|89.27|89.21|89.3|89.25|89.32|89.25|89.25|89.18|12169
1646401990000|2022-03-04 13:53:10|89.28|89.26|89.3|89.2|89.3|89.26|89.28|89.18|5562
1646402000000|2022-03-04 13:53:20|89.32|89.3|89.23|89.13|89.32|89.3|89.2|89.13|28401
1646402010000|2022-03-04 13:53:30|89.22||89.2||89.22||89.2||629
1646402020000|2022-03-04 13:53:40|89.19||89.2||89.22||89.18||2249
1646402030000|2022-03-04 13:53:50|89.22|89.1|89.18|89.14|89.22|89.14|89.13|89.04|43357
1646402040000|2022-03-04 13:54:00|89.19|89.1|89.27|89.18|89.28|89.21|89.19|89.07|43690
1646402050000|2022-03-04 13:54:10|89.26|89.16|89.19|89.1|89.26|89.16|89.19|89.08|10074
1646402060000|2022-03-04 13:54:20|89.17|89.08|89.17|89.08|89.17|89.08|89.14|89.08|2000
1646402070000|2022-03-04 13:54:30|89.19|89.11|89.17|89.08|89.19|89.13|89.17|89.08|8749
1646402080000|2022-03-04 13:54:40|||||||||1
1646402090000|2022-03-04 13:54:50|89.16|89.05|89.13|89.04|89.16|89.05|89.13|89.03|16047
1646402100000|2022-03-04 13:55:00|89.11|89.02|89.11|89.04|89.13|89.04|89.11|89|7270
1646402110000|2022-03-04 13:55:10|89.1|89.02|89.08|89.02|89.14|89.1|89.08|89|28460
1646402120000|2022-03-04 13:55:20|89.09|89|89.09|89.03|89.14|89.04|89.09|89|3333
1646402130000|2022-03-04 13:55:30|89.12|89.02|89.16|89.06|89.2|89.09|89.12|89.02|11651
1646402140000|2022-03-04 13:55:40|89.15|89.04|89.15|89.07|89.15|89.07|89.15|89.04|60
1646402150000|2022-03-04 13:55:50|89.18|89.06|89.2|89.09|89.22|89.13|89.17|89.06|0
1646402160000|2022-03-04 13:56:00|89.22|89.11|89.33|89.23|89.33|89.24|89.2|89.11|17941
1646402170000|2022-03-04 13:56:10|89.31|89.24|89.33|89.25|89.33|89.25|89.3|89.24|2000
1646402180000|2022-03-04 13:56:20|89.36|89.26|89.41|89.33|89.44|89.33|89.36|89.26|7115
1646402190000|2022-03-04 13:56:30|89.38|89.32|89.33|89.25|89.4|89.32|89.33|89.22|5518
1646402200000|2022-03-04 13:56:40|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.22|0
1646402210000|2022-03-04 13:56:50|89.31|89.2|89.31|89.2|89.31|89.24|89.31|89.2|1050
1646402220000|2022-03-04 13:57:00||89.22||89.22||89.22||89.22|3013
1646402230000|2022-03-04 13:57:10|||||||||546
1646402240000|2022-03-04 13:57:20|89.3|89.23|89.3|89.22|89.3|89.23|89.3|89.2|55679
1646402250000|2022-03-04 13:57:30|89.33|89.23|89.33|89.25|89.33|89.25|89.33|89.2|5870
1646402260000|2022-03-04 13:57:40|89.31|89.36|89.34|89.25|89.38|89.36|89.3|89.25|59867
1646402270000|2022-03-04 13:57:50|89.33|89.22|89.45|89.37|89.45|89.38|89.32|89.2|2944
1646402280000|2022-03-04 13:58:00||89.35||89.38||89.38||89.35|2796
1646402290000|2022-03-04 13:58:10||89.39||89.36||89.39||89.36|3437
1646402300000|2022-03-04 13:58:20|89.48|89.41|89.47|89.39|89.51|89.45|89.47|89.36|15597
1646402310000|2022-03-04 13:58:30||89.36||89.37||89.39||89.35|1059
1646402330000|2022-03-04 13:58:50||89.38||89.39||89.39||89.38|631
1646402340000|2022-03-04 13:59:00|||||||||2074
1646402350000|2022-03-04 13:59:10|89.46|89.36|89.41|89.34|89.48|89.36|89.41|89.3|2255
1646402360000|2022-03-04 13:59:20|||||||||895
1646402370000|2022-03-04 13:59:30|89.44|89.35|89.6|89.49|89.6|89.49|89.44|89.35|7660
1646402380000|2022-03-04 13:59:40|89.62|89.5|89.7|89.6|89.72|89.61|89.62|89.49|2470
1646402390000|2022-03-04 13:59:50|89.71|89.62|89.78|89.67|89.78|89.67|89.71|89.62|12493
1646402400000|2022-03-04 14:00:00|89.79|89.68|89.74|89.65|89.8|89.69|89.72|89.62|3785
1646402410000|2022-03-04 14:00:10|89.7|89.64|89.67|89.58|89.7|89.64|89.67|89.56|4417
1646402420000|2022-03-04 14:00:20|89.68||89.68||89.68||89.68||0
1646402430000|2022-03-04 14:00:30|||||||||3317
1646402450000|2022-03-04 14:00:50|||||||||563
1646402460000|2022-03-04 14:01:00|||||||||669
1646402470000|2022-03-04 14:01:10|89.67|89.56|89.64|89.56|89.74|89.62|89.62|89.54|84081
1646402480000|2022-03-04 14:01:20|89.63|89.54|89.61|89.53|89.63|89.54|89.6|89.48|9208
1646402490000|2022-03-04 14:01:30|89.64|89.54|89.65|89.55|89.68|89.55|89.64|89.54|10084
1646402500000|2022-03-04 14:01:40|||||||||2047
1646402520000|2022-03-04 14:02:00|89.66|89.56|89.8|89.69|89.8|89.69|89.65|89.56|13708
1646402530000|2022-03-04 14:02:10|89.82|89.7|89.82|89.7|89.82|89.7|89.82|89.7|50
1646402540000|2022-03-04 14:02:20|89.8|89.69|89.8|89.7|89.8|89.7|89.78|89.69|12724
1646402560000|2022-03-04 14:02:40|89.82|89.8|89.7|89.61|89.86|89.8|89.7|89.6|37462
1646402570000|2022-03-04 14:02:50||89.62||89.6||89.62||89.6|2206
1646402590000|2022-03-04 14:03:10|89.69|89.58|89.63|89.52|89.69|89.58|89.61|89.5|21922
1646402600000|2022-03-04 14:03:20|89.66|89.53|89.72|89.6|89.74|89.64|89.63|89.53|14115
1646402610000|2022-03-04 14:03:30|89.69|89.62|89.74|89.64|89.79|89.67|89.69|89.6|0
1646402620000|2022-03-04 14:03:40|89.78|89.66|89.8|89.69|89.84|89.73|89.74|89.64|8883
1646402630000|2022-03-04 14:03:50|89.79|89.71|89.87|89.78|89.9|89.78|89.79|89.68|2266
1646402640000|2022-03-04 14:04:00|89.8|89.79|89.8|89.74|89.92|89.8|89.8|89.7|2752
1646402650000|2022-03-04 14:04:10|89.84|89.75|89.86|89.75|89.86|89.76|89.84|89.75|2195
1646402660000|2022-03-04 14:04:20|89.85||89.84||89.85||89.84||0
1646402670000|2022-03-04 14:04:30|89.78|89.72|89.77|89.7|89.78|89.72|89.76|89.7|2511
1646402690000|2022-03-04 14:04:50|89.76|89.68|89.66|89.58|89.76|89.68|89.66|89.56|3264
1646402700000|2022-03-04 14:05:00|||||||||4598
1646402720000|2022-03-04 14:05:20|89.65|89.57|89.65|89.57|89.65|89.57|89.65|89.57|35474
1646402730000|2022-03-04 14:05:30|||||||||20564
1646402740000|2022-03-04 14:05:40|89.64|89.58|89.61|89.57|89.64|89.58|89.61|89.57|2592
1646402750000|2022-03-04 14:05:50|89.6|89.56|89.57|89.48|89.62|89.6|89.49|89.38|69671
1646402760000|2022-03-04 14:06:00|89.6|89.46|89.51|89.42|89.6|89.48|89.5|89.4|14898
1646402770000|2022-03-04 14:06:10|89.54|89.43|89.52|89.44|89.55|89.47|89.51|89.42|16502
1646402780000|2022-03-04 14:06:20|||||||||1128
1646402790000|2022-03-04 14:06:30|89.51|89.42|89.47|89.39|89.51|89.42|89.47|89.38|4658
1646402810000|2022-03-04 14:06:50|89.46|89.38|89.33|89.24|89.46|89.38|89.33|89.23|23954
1646402820000|2022-03-04 14:07:00|89.31|89.23|89.3|89.2|89.31|89.25|89.27|89.16|7467
1646402830000|2022-03-04 14:07:10|89.29|89.18|89.29|89.22|89.29|89.22|89.28|89.17|12457
1646402840000|2022-03-04 14:07:20||89.18||89.2||89.2||89.18|10011
1646402850000|2022-03-04 14:07:30|||||||||100
1646402860000|2022-03-04 14:07:40|89.27|89.18|89.23|89.11|89.27|89.18|89.23|89.11|2590
1646402870000|2022-03-04 14:07:50|89.22|89.09|89.09|89.03|89.22|89.09|89.08|89.02|9405
1646402880000|2022-03-04 14:08:00|89.11|89.04|89.23|89.15|89.23|89.16|89.09|89.04|11599
1646402890000|2022-03-04 14:08:10|89.22|89.12|89.22|89.11|89.22|89.12|89.22|89.1|2995
1646402900000|2022-03-04 14:08:20|||||||||2210
1646402910000|2022-03-04 14:08:30||89.12||89.13||89.13||89.12|644
1646402920000|2022-03-04 14:08:40|89.2|89.11|89.19|89.1|89.22|89.11|89.19|89.1|803
1646402930000|2022-03-04 14:08:50|89.18||89.18||89.19||89.16||0
1646402950000|2022-03-04 14:09:10|||||||||10000
1646402960000|2022-03-04 14:09:20|||||||||1050
1646402970000|2022-03-04 14:09:30|89.17|89.11|89.18|89.13|89.18|89.13|89.17|89.1|2356
1646402980000|2022-03-04 14:09:40|89.16|89.1|89.17|89.1|89.18|89.1|89.16|89.06|11709
1646403000000|2022-03-04 14:10:00|89.16|89.07|89.13|89.07|89.16|89.07|89.13|89.07|2339
1646403010000|2022-03-04 14:10:10|89.12|89.03|89.09|89|89.12|89.03|89.09|89|1519
1646403020000|2022-03-04 14:10:20|89.08||89.09||89.09||89.08||99
1646403030000|2022-03-04 14:10:30|89.08|89.01|89.15|89.06|89.24|89.13|89.08|89.01|38478
1646403040000|2022-03-04 14:10:40|89.14|89.04|89.13|89.04|89.2|89.08|89.13|89|2000
1646403050000|2022-03-04 14:10:50|89.12|89.02|89.13|89.04|89.18|89.04|89.02|88.96|22901
1646403060000|2022-03-04 14:11:00|89.12|89.03|89.05|88.96|89.12|89.03|89.05|88.96|8600
1646403080000|2022-03-04 14:11:20||88.97||88.97||88.97||88.97|10161
1646403100000|2022-03-04 14:11:40|89.08|88.95|89.15|89.06|89.22|89.15|89.08|88.95|36232
1646403110000|2022-03-04 14:11:50|89.14|89.05|89.15|89.05|89.15|89.05|89.13|89.02|547
1646403120000|2022-03-04 14:12:00||89.04||89.07||89.07||89.04|33
1646403130000|2022-03-04 14:12:10|89.14|89.04|89.14|89.03|89.14|89.04|89.14|89.03|10073
1646403140000|2022-03-04 14:12:20|89.13|89.02|89.22|89.13|89.22|89.13|89.12|89.01|8840
1646403150000|2022-03-04 14:12:30|89.2|89.08|89.12|89.07|89.22|89.11|89.12|89.05|10775
1646403160000|2022-03-04 14:12:40|89.18|89.08|89.21|89.12|89.26|89.16|89.18|89.08|3448
1646403170000|2022-03-04 14:12:50|89.22|89.1|89.17|89.08|89.22|89.1|89.17|89.06|1152
1646403180000|2022-03-04 14:13:00|89.16|89.1|89.15|89.04|89.16|89.1|89.15|89.04|7334
1646403190000|2022-03-04 14:13:10||89.05||89.06||89.06||89.05|25000
1646403200000|2022-03-04 14:13:20|89.18|89.15|89.16|89.08|89.25|89.16|89.16|89.08|75747
1646403210000|2022-03-04 14:13:30|89.18|89.16|89.19|89.12|89.25|89.16|89.16|89.08|53418
1646403230000|2022-03-04 14:13:50|89.24|89.16|89.24|89.16|89.25|89.18|89.2|89.11|10284
1646403240000|2022-03-04 14:14:00|89.22|89.13|89.18|89.1|89.24|89.14|89.15|89.08|32740
1646403250000|2022-03-04 14:14:10|||||||||544
1646403280000|2022-03-04 14:14:40|89.16|89.08|89.11|89.04|89.16|89.08|89.11|89.04|1298
1646403290000|2022-03-04 14:14:50|89.1|89.02|89.07|89|89.1|89.02|89.07|89|5472
1646403300000|2022-03-04 14:15:00|||||||||10000
1646403310000|2022-03-04 14:15:10|89.1|89.1|89.12|89.03|89.16|89.1|89.07|89|26883
1646403320000|2022-03-04 14:15:20|89.1|89.02|89.22|89.14|89.26|89.14|89.09|89|10805
1646403330000|2022-03-04 14:15:30|89.24|89.15|89.28|89.17|89.3|89.2|89.2|89.13|9499
1646403340000|2022-03-04 14:15:40|89.25|89.16|89.3|89.22|89.3|89.22|89.25|89.14|12
1646403350000|2022-03-04 14:15:50|89.31|89.23|89.34|89.24|89.34|89.24|89.26|89.23|1964
1646403360000|2022-03-04 14:16:00|89.32|89.22|89.3|89.21|89.34|89.23|89.28|89.21|2858
1646403370000|2022-03-04 14:16:10|||||||||432
1646403380000|2022-03-04 14:16:20|89.31|89.22|89.34|89.25|89.4|89.31|89.31|89.22|24332
1646403390000|2022-03-04 14:16:30|89.36|89.26|89.36|89.26|89.36|89.26|89.36|89.26|1119
1646403400000|2022-03-04 14:16:40|89.38|89.27|89.37|89.26|89.41|89.33|89.34|89.24|11099
1646403410000|2022-03-04 14:16:50|89.36|89.24|89.39|89.28|89.4|89.28|89.34|89.24|3540
1646403420000|2022-03-04 14:17:00|89.38|89.29|89.29|89.23|89.43|89.41|89.29|89.21|58794
1646403430000|2022-03-04 14:17:10|89.28|89.21|89.28|89.2|89.28|89.21|89.28|89.2|4200
1646403440000|2022-03-04 14:17:20|||||||||11197
1646403450000|2022-03-04 14:17:30|89.27|89.24|89.34|89.25|89.36|89.26|89.27|89.24|3942
1646403460000|2022-03-04 14:17:40|89.36||89.36||89.36||89.36||0
1646403470000|2022-03-04 14:17:50||89.24||89.27||89.27||89.24|526
1646403480000|2022-03-04 14:18:00|89.37|89.24|89.37|89.29|89.37|89.29|89.36|89.24|1665
1646403490000|2022-03-04 14:18:10|89.36||89.36||89.36||89.36||6662
1646403500000|2022-03-04 14:18:20|89.35|89.26|89.32|89.25|89.36|89.26|89.32|89.25|2000
1646403510000|2022-03-04 14:18:30|89.31|89.24|89.34|89.24|89.36|89.26|89.3|89.22|8867
1646403520000|2022-03-04 14:18:40|||||||||2000
1646403530000|2022-03-04 14:18:50|||||||||7800
1646403540000|2022-03-04 14:19:00||89.23||89.25||89.27||89.23|12429
1646403550000|2022-03-04 14:19:10|89.33|89.26|89.3|89.23|89.34|89.26|89.27|89.23|2049
1646403560000|2022-03-04 14:19:20|89.34||89.31||89.34||89.29||100000
1646403570000|2022-03-04 14:19:30|89.28|89.3|89.2|89.14|89.32|89.3|89.19|89.14|47796
1646403580000|2022-03-04 14:19:40|89.19|89.12|89.16|89.08|89.19|89.12|89.16|89.06|105350
1646403590000|2022-03-04 14:19:50||89.06||89.07||89.08||89.06|55760
1646403600000|2022-03-04 14:20:00|89.14|89.06|89.13|89.06|89.14|89.06|89.13|89.05|1122
1646403610000|2022-03-04 14:20:10|89.16|89.08|89.19|89.11|89.22|89.11|89.13|89.05|35437
1646403630000|2022-03-04 14:20:30|89.24|89.12|89.17|89.1|89.24|89.15|89.17|89.09|12693
1646403640000|2022-03-04 14:20:40|89.19|89.09|89.22|89.15|89.26|89.18|89.19|89.09|13684
1646403650000|2022-03-04 14:20:50|89.19|89.14|89.22|89.13|89.22|89.14|89.19|89.13|435
1646403660000|2022-03-04 14:21:00|89.17|89.14|89.22|89.13|89.22|89.14|89.17|89.13|0
1646403670000|2022-03-04 14:21:10|||||||||19789
1646403680000|2022-03-04 14:21:20||89.12||89.12||89.12||89.12|5614
1646403690000|2022-03-04 14:21:30|||||||||3040
1646403700000|2022-03-04 14:21:40||89.13||89.16||89.16||89.13|3252
1646403710000|2022-03-04 14:21:50|89.23|89.15|89.36|89.27|89.38|89.28|89.23|89.15|15924
1646403720000|2022-03-04 14:22:00|89.33|89.24|89.31|89.22|89.36|89.26|89.31|89.2|1108
1646403730000|2022-03-04 14:22:10|89.34|89.24|89.35|89.26|89.38|89.27|89.34|89.24|36
1646403740000|2022-03-04 14:22:20||89.27||89.27||89.27||89.27|0
1646403750000|2022-03-04 14:22:30||89.26||89.27||89.27||89.26|5
1646403760000|2022-03-04 14:22:40|89.38|89.28|89.5|89.42|89.5|89.42|89.38|89.28|6835
1646403770000|2022-03-04 14:22:50|89.49|89.43|89.6|89.49|89.6|89.49|89.48|89.43|6917
1646403780000|2022-03-04 14:23:00|89.62|89.5|89.6|89.54|89.62|89.6|89.55|89.46|60895
1646403790000|2022-03-04 14:23:10|89.59|89.5|89.59|89.51|89.59|89.51|89.59|89.49|0
1646403800000|2022-03-04 14:23:20|89.58|89.5|89.56|89.49|89.58|89.5|89.52|89.49|6073
1646403810000|2022-03-04 14:23:30|89.54|89.47|89.54|89.48|89.58|89.48|89.5|89.45|3251
1646403820000|2022-03-04 14:23:40|89.51|89.45|89.5|89.45|89.54|89.45|89.5|89.45|3382
1646403830000|2022-03-04 14:23:50|89.49|89.4|89.48|89.39|89.5|89.4|89.47|89.38|2443
1646403850000|2022-03-04 14:24:10|89.47|89.38|89.47|89.39|89.47|89.39|89.47|89.38|2557
1646403860000|2022-03-04 14:24:20|89.5|89.4|89.49|89.4|89.5|89.4|89.49|89.4|4913
1646403870000|2022-03-04 14:24:30|89.47|89.39|89.47|89.4|89.5|89.4|89.46|89.39|438
1646403880000|2022-03-04 14:24:40|89.46|89.41|89.48|89.41|89.48|89.41|89.46|89.41|1072
1646403890000|2022-03-04 14:24:50|89.47|89.42|89.43|89.34|89.52|89.45|89.43|89.34|16270
1646403900000|2022-03-04 14:25:00|89.42|89.32|89.39|89.32|89.42|89.33|89.39|89.29|7300
1646403910000|2022-03-04 14:25:10|89.42|89.34|89.38|89.31|89.47|89.41|89.38|89.31|46417
1646403920000|2022-03-04 14:25:20|89.36|89.32|89.35|89.28|89.38|89.32|89.33|89.24|23659
1646403930000|2022-03-04 14:25:30|89.38|89.3|89.4|89.33|89.4|89.34|89.34|89.26|3521
1646403940000|2022-03-04 14:25:40||89.34||89.34||89.34||89.34|6200
1646403950000|2022-03-04 14:25:50|89.41||89.41||89.41||89.41||9000
1646403960000|2022-03-04 14:26:00|89.4|89.42|89.4|89.35|89.43|89.42|89.4|89.34|58991
1646403970000|2022-03-04 14:26:10|89.43|89.32|89.42|89.31|89.43|89.38|89.38|89.3|6028
1646403980000|2022-03-04 14:26:20|89.4|89.32|89.4|89.31|89.4|89.32|89.4|89.31|6000
1646403990000|2022-03-04 14:26:30|89.39|89.3|89.37|89.3|89.39|89.3|89.37|89.3|10450
1646404000000|2022-03-04 14:26:40|89.38|89.32|89.44|89.38|89.44|89.39|89.38|89.32|7086
1646404010000|2022-03-04 14:26:50|89.46|89.37|89.48|89.41|89.48|89.42|89.46|89.37|7318
1646404020000|2022-03-04 14:27:00|89.5|89.42|89.49|89.39|89.52|89.45|89.46|89.38|6050
1646404030000|2022-03-04 14:27:10|89.47|89.38|89.48|89.4|89.49|89.4|89.45|89.36|6138
1646404040000|2022-03-04 14:27:20|89.47|89.41|89.47|89.38|89.47|89.42|89.47|89.38|1936
1646404050000|2022-03-04 14:27:30|89.46|89.37|89.42|89.35|89.46|89.37|89.42|89.34|13843
1646404060000|2022-03-04 14:27:40|89.41|89.32|89.41|89.32|89.41|89.33|89.41|89.32|0
1646404070000|2022-03-04 14:27:50|89.4|89.34|89.39|89.34|89.4|89.34|89.39|89.34|2213
1646404080000|2022-03-04 14:28:00|89.38|89.35|89.39|89.34|89.4|89.35|89.38|89.34|4706
1646404090000|2022-03-04 14:28:10|89.4|89.35|89.43|89.34|89.5|89.41|89.4|89.34|23467
1646404100000|2022-03-04 14:28:20|89.46|89.35|89.43|89.34|89.49|89.4|89.42|89.34|22990
1646404110000|2022-03-04 14:28:30|89.44|89.35|89.43|89.35|89.44|89.36|89.43|89.34|3212
1646404130000|2022-03-04 14:28:50||89.34||89.34||89.34||89.34|0
1646404140000|2022-03-04 14:29:00|89.42||89.41||89.42||89.41||335
1646404160000|2022-03-04 14:29:20|89.4|89.33|89.37|89.3|89.4|89.33|89.37|89.3|1286
1646404170000|2022-03-04 14:29:30|89.36|89.28|89.26|89.16|89.36|89.28|89.25|89.16|59364
1646404180000|2022-03-04 14:29:40||89.18||89.2||89.2||89.16|5570
1646404190000|2022-03-04 14:29:50|89.28|89.21|89.33|89.23|89.34|89.26|89.28|89.2|18854
1646404200000|2022-03-04 14:30:00|89.34|89.24|90|89.94|90|89.94|89.33|89.24|63854
1646404210000|2022-03-04 14:30:10|90.06|89.96|90.12|90.03|90.23|90.11|90.04|89.92|51215
1646404220000|2022-03-04 14:30:20|90.09|89.98|90.02|89.93|90.14|90.01|89.99|89.93|6975
1646404230000|2022-03-04 14:30:30|89.99|89.88|90.11|89.99|90.13|89.99|89.93|89.83|15442
1646404240000|2022-03-04 14:30:40|90.1|89.95|90.11|90.02|90.2|90.05|90.05|89.93|4552
1646404250000|2022-03-04 14:30:50|90.12|90.11|90.27|90.16|90.32|90.18|90.1|89.94|92495
1646404260000|2022-03-04 14:31:00|90.31|90.27|90.21|90.1|90.37|90.27|90.19|90.06|37150
1646404270000|2022-03-04 14:31:10|90.2|90.12|90.08|89.99|90.2|90.12|90.05|89.93|12806
1646404280000|2022-03-04 14:31:20|90.09|90.01|90.17|90.08|90.17|90.15|90.08|89.97|67757
1646404290000|2022-03-04 14:31:30|90.14|90.04|90.14|90.05|90.21|90.14|90.07|89.97|36476
1646404300000|2022-03-04 14:31:40|90.15|90.07|90.11|90.06|90.15|90.09|90.06|90.02|17192
1646404310000|2022-03-04 14:31:50|90.12|90.07|90.1|90.02|90.2|90.09|90.06|89.98|22934
1646404320000|2022-03-04 14:32:00|90.12|90.04|90.15|90.04|90.19|90.1|90.09|89.97|35710
1646404330000|2022-03-04 14:32:10|90.17|90.05|90.22|90.14|90.24|90.19|90.15|90|62969
1646404340000|2022-03-04 14:32:20|90.21|90.11|90.21|90.12|90.21|90.12|90.21|90.1|1086
1646404350000|2022-03-04 14:32:30|90.24|90.21|90.23|90.16|90.24|90.21|90.22|90.1|83484
1646404360000|2022-03-04 14:32:40|90.22|90.12|90.22|90.14|90.29|90.17|90.19|90.08|31083
1646404370000|2022-03-04 14:32:50|90.24|90.16|90.11|90.03|90.25|90.17|90.11|89.98|22152
1646404380000|2022-03-04 14:33:00|90.1|90.02|90.13|90|90.16|90.09|90.1|90|44563
1646404390000|2022-03-04 14:33:10|90.14|90.02|90.12|90.03|90.3|90.14|90.09|90|136907
1646404400000|2022-03-04 14:33:20|90.11|90|89.99|89.88|90.11|90.02|89.99|89.88|15291
1646404410000|2022-03-04 14:33:30|89.98|89.85|89.85|89.72|89.98|89.87|89.82|89.7|4566
1646404420000|2022-03-04 14:33:40|89.84|89.73|89.87|89.78|89.87|89.8|89.83|89.68|30209
1646404430000|2022-03-04 14:33:50|89.83|89.75|89.94|89.88|89.94|89.88|89.82|89.72|16744
1646404440000|2022-03-04 14:34:00|89.95|89.89|90.22|90.08|90.35|90.22|89.95|89.82|101528
1646404450000|2022-03-04 14:34:10|90.23|90.1|90.32|90.22|90.32|90.24|90.22|90.1|105440
1646404460000|2022-03-04 14:34:20|90.31|90.25|90.59|90.49|90.68|90.55|90.27|90.21|32465
1646404470000|2022-03-04 14:34:30|90.65|90.5|90.61|90.52|90.78|90.63|90.57|90.46|76148
1646404480000|2022-03-04 14:34:40|90.62|90.53|90.75|90.59|90.79|90.63|90.6|90.49|63374
1646404490000|2022-03-04 14:34:50|90.66|90.56|90.64|90.56|90.77|90.65|90.6|90.51|26726
1646404500000|2022-03-04 14:35:00|90.63|90.52|90.66|90.53|90.74|90.63|90.6|90.44|37402
1646404510000|2022-03-04 14:35:10|90.68|90.55|90.75|90.62|90.8|90.75|90.65|90.51|69437
1646404520000|2022-03-04 14:35:20|90.74|90.61|90.65|90.56|90.74|90.67|90.65|90.53|64657
1646404530000|2022-03-04 14:35:30|90.64|90.53|90.61|90.5|90.64|90.53|90.57|90.42|18884
1646404540000|2022-03-04 14:35:40|90.64|90.51|90.65|90.54|90.65|90.54|90.61|90.51|11754
1646404550000|2022-03-04 14:35:50|||||||||51014
1646404560000|2022-03-04 14:36:00|90.68|90.55|90.76|90.64|90.79|90.77|90.65|90.55|238931
1646404570000|2022-03-04 14:36:10|90.75|90.65|90.61|90.51|90.76|90.65|90.6|90.44|32936
1646404580000|2022-03-04 14:36:20|90.6|90.52|90.55|90.4|90.6|90.53|90.55|90.4|7259
1646404590000|2022-03-04 14:36:30||90.39||90.46||90.47||90.39|560
1646404600000|2022-03-04 14:36:40|90.54|90.47|90.52|90.45|90.55|90.47|90.52|90.45|4757
1646404610000|2022-03-04 14:36:50|90.53|90.47|90.75|90.66|90.78|90.66|90.52|90.45|35111
1646404620000|2022-03-04 14:37:00|90.74|90.68|90.81|90.68|90.88|90.81|90.74|90.66|56884
1646404630000|2022-03-04 14:37:10|90.8|90.69|90.77|90.66|90.8|90.69|90.77|90.61|1000
1646404640000|2022-03-04 14:37:20|90.78|90.67|90.85|90.75|90.91|90.82|90.78|90.67|26472
1646404650000|2022-03-04 14:37:30|90.84|90.73|90.84|90.73|90.84|90.73|90.84|90.73|7781
1646404660000|2022-03-04 14:37:40|90.79|90.7|90.78|90.67|90.79|90.7|90.78|90.64|12020
1646404670000|2022-03-04 14:37:50|90.77|90.61|90.66|90.56|90.77|90.62|90.63|90.54|4537
1646404680000|2022-03-04 14:38:00|90.65|90.57|90.63|90.54|90.65|90.58|90.63|90.54|6198
1646404690000|2022-03-04 14:38:10|90.62|90.48|90.57|90.49|90.62|90.49|90.57|90.45|6694
1646404700000|2022-03-04 14:38:20|90.56|90.44|90.55|90.42|90.56|90.48|90.55|90.42|1791
1646404710000|2022-03-04 14:38:30|90.54|90.48|90.51|90.4|90.54|90.48|90.51|90.4|864
1646404720000|2022-03-04 14:38:40|90.5|90.36|90.44|90.36|90.5|90.36|90.44|90.36|6288
1646404730000|2022-03-04 14:38:50|90.41|90.37|90.68|90.58|90.69|90.61|90.41|90.36|45797
1646404740000|2022-03-04 14:39:00|90.67|90.55|90.58|90.51|90.67|90.55|90.58|90.51|1848
1646404750000|2022-03-04 14:39:10|90.61|90.52|90.62|90.5|90.66|90.55|90.52|90.39|22722
1646404760000|2022-03-04 14:39:20|90.58|90.48|90.55|90.5|90.6|90.5|90.54|90.42|3226
1646404770000|2022-03-04 14:39:30|90.54|90.42|90.54|90.48|90.55|90.48|90.53|90.4|1136
1646404780000|2022-03-04 14:39:40|90.55|90.49|90.66|90.56|90.69|90.56|90.55|90.49|3653
1646404790000|2022-03-04 14:39:50|90.69|90.57|90.78|90.69|90.81|90.72|90.69|90.56|15995
1646404800000|2022-03-04 14:40:00|90.76|90.67|90.68|90.57|90.78|90.67|90.64|90.52|49272
1646404810000|2022-03-04 14:40:10|||||||||958
1646404820000|2022-03-04 14:40:20|90.67||90.66||90.67||90.64||3839
1646404830000|2022-03-04 14:40:30|90.67|90.58|90.71|90.64|90.71|90.64|90.66|90.58|5689
1646404840000|2022-03-04 14:40:40|90.75|90.65|90.61|90.51|90.75|90.69|90.61|90.47|33149
1646404850000|2022-03-04 14:40:50|90.6|90.52|90.6|90.52|90.6|90.52|90.6|90.52|2589
1646404860000|2022-03-04 14:41:00|90.52|90.48|90.55|90.43|90.59|90.48|90.52|90.41|13846
1646404870000|2022-03-04 14:41:10|90.54|90.41|90.47|90.41|90.54|90.41|90.43|90.41|6514
1646404880000|2022-03-04 14:41:20|90.49|90.42|90.52|90.42|90.59|90.47|90.47|90.4|17764
1646404890000|2022-03-04 14:41:30|90.51|90.43|90.51|90.41|90.52|90.45|90.5|90.4|1100
1646404900000|2022-03-04 14:41:40|90.52|90.42|90.51|90.42|90.52|90.43|90.51|90.42|125
1646404910000|2022-03-04 14:41:50||90.44||90.44||90.44||90.44|780
1646404920000|2022-03-04 14:42:00|90.5|90.41|90.56|90.47|90.57|90.47|90.44|90.41|12260
1646404930000|2022-03-04 14:42:10|90.57|90.43|90.54|90.46|90.57|90.51|90.5|90.42|7010
1646404940000|2022-03-04 14:42:20|90.52|90.42|90.47|90.37|90.52|90.42|90.38|90.33|13262
1646404950000|2022-03-04 14:42:30|90.46|90.4|90.42|90.37|90.47|90.4|90.37|90.33|16454
1646404970000|2022-03-04 14:42:50|90.4|90.33|90.39|90.33|90.42|90.33|90.39|90.33|1000
1646404980000|2022-03-04 14:43:00|90.4|90.28|90.47|90.37|90.5|90.39|90.4|90.28|14963
1646404990000|2022-03-04 14:43:10|90.48|90.38|90.54|90.47|90.64|90.53|90.48|90.37|8629
1646405000000|2022-03-04 14:43:20|90.58|90.45|90.57|90.47|90.6|90.49|90.56|90.44|2564
1646405010000|2022-03-04 14:43:30|90.61|90.48|90.6|90.49|90.61|90.52|90.6|90.46|100
1646405020000|2022-03-04 14:43:40||90.48||90.49||90.49||90.48|0
1646405030000|2022-03-04 14:43:50|90.59|90.5|90.58|90.53|90.6|90.53|90.58|90.48|5878
1646405040000|2022-03-04 14:44:00|90.56|90.48|90.56|90.49|90.58|90.51|90.54|90.44|41750
1646405050000|2022-03-04 14:44:10|90.55|90.46|90.53|90.44|90.55|90.46|90.53|90.42|543
1646405060000|2022-03-04 14:44:20|90.44|90.42|90.46|90.39|90.53|90.44|90.42|90.38|4809
1646405070000|2022-03-04 14:44:30|90.45|90.36|90.4|90.33|90.45|90.38|90.38|90.32|6092
1646405080000|2022-03-04 14:44:40|90.39|90.28|90.33|90.24|90.39|90.28|90.33|90.24|4616
1646405090000|2022-03-04 14:44:50|90.34|90.28|90.35|90.29|90.36|90.33|90.34|90.24|11947
1646405100000|2022-03-04 14:45:00|90.36|90.3|90.41|90.33|90.5|90.39|90.36|90.3|45438
1646405110000|2022-03-04 14:45:10|90.4|90.3|90.38|90.26|90.4|90.31|90.31|90.25|7799
1646405120000|2022-03-04 14:45:20||90.3||90.3||90.3||90.3|100
1646405130000|2022-03-04 14:45:30|90.37|90.28|90.36|90.26|90.37|90.3|90.36|90.26|3347
1646405140000|2022-03-04 14:45:40|90.35|90.27|90.36|90.26|90.41|90.32|90.26|90.16|51475
1646405150000|2022-03-04 14:45:50|90.35|90.24|90.24|90.16|90.41|90.28|90.24|90.15|80052
1646405160000|2022-03-04 14:46:00|90.26|90.18|90.43|90.32|90.58|90.47|90.26|90.18|120783
1646405170000|2022-03-04 14:46:10|90.48|90.34|90.38|90.28|90.51|90.41|90.36|90.27|64652
1646405180000|2022-03-04 14:46:20|90.4|90.3|90.41|90.33|90.43|90.34|90.38|90.28|610
1646405190000|2022-03-04 14:46:30||90.3||90.32||90.32||90.3|19905
1646405200000|2022-03-04 14:46:40|90.39|90.3|90.43|90.33|90.43|90.38|90.37|90.3|42042
1646405210000|2022-03-04 14:46:50|90.5|90.36|90.6|90.53|90.62|90.53|90.46|90.36|49007
1646405220000|2022-03-04 14:47:00|90.64|90.54|90.52|90.46|90.7|90.58|90.45|90.42|42430
1646405230000|2022-03-04 14:47:10|90.56|90.47|90.54|90.46|90.57|90.5|90.43|90.4|55443
1646405240000|2022-03-04 14:47:20|90.53|90.47|90.53|90.46|90.54|90.5|90.53|90.42|4000
1646405250000|2022-03-04 14:47:30|90.52|90.47|90.57|90.51|90.57|90.52|90.46|90.4|35741
1646405260000|2022-03-04 14:47:40|90.58|90.54|90.71|90.64|90.76|90.67|90.58|90.52|36417
1646405270000|2022-03-04 14:47:50|90.7|90.66|90.65|90.57|90.7|90.66|90.65|90.51|35447
1646405280000|2022-03-04 14:48:00|90.64|90.54|90.65|90.58|90.65|90.59|90.64|90.52|8608
1646405290000|2022-03-04 14:48:10|90.64|90.55|90.63|90.55|90.64|90.55|90.63|90.55|9070
1646405300000|2022-03-04 14:48:20||90.52||90.53||90.54||90.5|12400
1646405310000|2022-03-04 14:48:30|90.64|90.55|90.62|90.53|90.66|90.61|90.62|90.52|26969
1646405320000|2022-03-04 14:48:40|90.61|90.52|90.52|90.44|90.61|90.52|90.5|90.44|5201
1646405330000|2022-03-04 14:48:50|90.51|90.4|90.47|90.44|90.52|90.5|90.47|90.36|41111
1646405340000|2022-03-04 14:49:00||90.39||90.4||90.44||90.39|10679
1646405350000|2022-03-04 14:49:10|90.46|90.39|90.46|90.39|90.46|90.4|90.46|90.39|29557
1646405360000|2022-03-04 14:49:20||90.34||90.36||90.36||90.32|10607
1646405370000|2022-03-04 14:49:30|90.44|90.32|90.41|90.32|90.44|90.32|90.41|90.32|1742
1646405380000|2022-03-04 14:49:40|90.4|90.3|90.41|90.31|90.41|90.31|90.31|90.27|50268
1646405390000|2022-03-04 14:49:50|90.46|90.33|90.42|90.36|90.46|90.41|90.35|90.27|207377
1646405400000|2022-03-04 14:50:00|90.43|90.37|90.48|90.36|90.57|90.45|90.39|90.31|161589
1646405410000|2022-03-04 14:50:10|90.5|90.43|90.53|90.44|90.58|90.47|90.48|90.43|11918
1646405420000|2022-03-04 14:50:20|90.54|90.46|90.54|90.48|90.54|90.48|90.54|90.44|11159
1646405430000|2022-03-04 14:50:30|90.58|90.49|90.61|90.54|90.68|90.59|90.58|90.49|8893
1646405440000|2022-03-04 14:50:40|90.66|90.55|90.65|90.54|90.68|90.6|90.61|90.5|35449
1646405450000|2022-03-04 14:50:50|90.66|90.55|90.64|90.59|90.68|90.59|90.64|90.55|10124
1646405460000|2022-03-04 14:51:00|90.68|90.6|90.68|90.6|90.68|90.64|90.64|90.58|17864
1646405470000|2022-03-04 14:51:10|90.67|90.61|90.65|90.55|90.71|90.65|90.65|90.52|19611
1646405480000|2022-03-04 14:51:20|90.64|90.51|90.57|90.51|90.64|90.54|90.56|90.47|13680
1646405490000|2022-03-04 14:51:30|90.51|90.5|90.53|90.44|90.57|90.5|90.51|90.4|21740
1646405500000|2022-03-04 14:51:40|90.54|90.47|90.52|90.44|90.56|90.51|90.52|90.44|21032
1646405510000|2022-03-04 14:51:50|90.54|90.42|90.5|90.44|90.54|90.44|90.48|90.42|4016
1646405520000|2022-03-04 14:52:00|90.49|90.45|90.51|90.43|90.51|90.46|90.49|90.43|13137
1646405530000|2022-03-04 14:52:10|90.49||90.49||90.49||90.48||0
1646405540000|2022-03-04 14:52:20|90.51|90.45|90.53|90.44|90.53|90.47|90.51|90.43|14182
1646405550000|2022-03-04 14:52:30|||||||||2192
1646405570000|2022-03-04 14:52:50|90.52|90.43|90.4|90.3|90.52|90.44|90.4|90.28|27113
1646405580000|2022-03-04 14:53:00|90.39|90.28|90.54|90.44|90.54|90.46|90.38|90.26|39690
1646405590000|2022-03-04 14:53:10|90.6|90.48|90.54|90.45|90.6|90.5|90.54|90.43|14531
1646405600000|2022-03-04 14:53:20|90.53|90.44|90.64|90.53|90.66|90.53|90.52|90.44|90326
1646405610000|2022-03-04 14:53:30|90.61|90.5|90.49|90.41|90.62|90.5|90.45|90.34|13729
1646405630000|2022-03-04 14:53:50|90.5|90.42|90.52|90.45|90.64|90.51|90.5|90.4|72274
1646405640000|2022-03-04 14:54:00|90.51|90.41|90.41|90.37|90.51|90.44|90.41|90.37|20154
1646405650000|2022-03-04 14:54:10|90.4|90.34|90.3|90.24|90.4|90.34|90.3|90.2|4446
1646405660000|2022-03-04 14:54:20||90.25||90.25||90.25||90.25|100
1646405670000|2022-03-04 14:54:30|90.31|90.26|90.47|90.41|90.5|90.42|90.31|90.26|45547
1646405680000|2022-03-04 14:54:40|90.46|90.37|90.46|90.4|90.46|90.41|90.46|90.37|3008
1646405690000|2022-03-04 14:54:50|90.44|90.41|90.46|90.42|90.46|90.44|90.44|90.4|14036
1646405700000|2022-03-04 14:55:00|90.45|90.4|90.56|90.48|90.58|90.5|90.37|90.32|156960
1646405710000|2022-03-04 14:55:10|90.57|90.5|90.52|90.46|90.62|90.52|90.46|90.44|105524
1646405720000|2022-03-04 14:55:20|90.53|90.48|90.6|90.51|90.66|90.57|90.53|90.46|71344
1646405730000|2022-03-04 14:55:30||90.53||90.52||90.56||90.5|6706
1646405740000|2022-03-04 14:55:40|90.61|90.55|90.63|90.57|90.67|90.57|90.61|90.55|19085
1646405750000|2022-03-04 14:55:50|90.66|90.54|90.64|90.58|90.66|90.63|90.63|90.54|6096
1646405760000|2022-03-04 14:56:00|90.65|90.59|90.69|90.63|90.69|90.63|90.65|90.58|19596
1646405770000|2022-03-04 14:56:10|90.67|90.64|90.69|90.63|90.69|90.64|90.67|90.63|10864
1646405780000|2022-03-04 14:56:20|90.68|90.6|90.68|90.6|90.68|90.62|90.68|90.59|7444
1646405790000|2022-03-04 14:56:30|90.69|90.63|90.76|90.67|90.79|90.74|90.69|90.63|29783
1646405800000|2022-03-04 14:56:40||90.68||90.67||90.69||90.67|1002
1646405810000|2022-03-04 14:56:50|90.75|90.65|90.71|90.65|90.75|90.66|90.68|90.59|76564
1646405820000|2022-03-04 14:57:00|90.72|90.68|90.76|90.7|90.78|90.71|90.72|90.66|15041
1646405830000|2022-03-04 14:57:10|90.79|90.71|90.89|90.76|90.89|90.8|90.76|90.7|6554
1646405840000|2022-03-04 14:57:20|90.86|90.8|90.86|90.8|90.86|90.8|90.85|90.8|2000
1646405850000|2022-03-04 14:57:30|90.89|90.81|90.94|90.89|90.97|90.89|90.89|90.81|3109
1646405860000|2022-03-04 14:57:40|90.98|90.9|91.02|90.95|91.02|90.95|90.98|90.89|0
1646405870000|2022-03-04 14:57:50|91.06|90.96|91.18|91.09|91.2|91.09|91.06|90.95|47371
1646405880000|2022-03-04 14:58:00|91.2|91.11|91.3|91.18|91.32|91.18|91.19|91.09|12975
1646405890000|2022-03-04 14:58:10|91.31|91.19|91.38|91.31|91.38|91.32|91.3|91.19|2060
1646405900000|2022-03-04 14:58:20|91.43|91.33|91.4|91.32|91.52|91.39|91.4|91.29|13213
1646405910000|2022-03-04 14:58:30||91.34||91.32||91.34||91.32|14784
1646405920000|2022-03-04 14:58:40|91.39|91.31|91.4|91.3|91.4|91.34|91.34|91.2|42425
1646405930000|2022-03-04 14:58:50|91.36|91.27|91.36|91.27|91.36|91.3|91.36|91.27|5155
1646405940000|2022-03-04 14:59:00|91.4|91.29|91.51|91.38|91.51|91.41|91.38|91.27|11351
1646405950000|2022-03-04 14:59:10|91.47|91.39|91.47|91.38|91.65|91.5|91.42|91.3|38134
1646405960000|2022-03-04 14:59:20|91.46|91.34|91.47|91.4|91.47|91.4|91.41|91.32|6422
1646405970000|2022-03-04 14:59:30|91.46|91.37|91.47|91.39|91.47|91.39|91.46|91.37|4
1646405980000|2022-03-04 14:59:40|91.55|91.41|91.57|91.5|91.58|91.51|91.47|91.41|6020
1646405990000|2022-03-04 14:59:50|91.64|91.53|91.67|91.56|91.68|91.56|91.59|91.51|6874
1646406000000|2022-03-04 15:00:00|91.63|91.53|91.77|91.66|91.8|91.66|91.54|91.47|62551
1646406010000|2022-03-04 15:00:10|91.76|91.67|91.75|91.65|91.8|91.69|91.75|91.65|21563
1646406020000|2022-03-04 15:00:20||91.66||91.66||91.66||91.66|5539
1646406030000|2022-03-04 15:00:30|||||||||20000
1646406040000|2022-03-04 15:00:40|91.74|91.65|91.68|91.62|91.74|91.65|91.68|91.56|52288
1646406050000|2022-03-04 15:00:50||91.58||91.58||91.58||91.58|20500
1646406060000|2022-03-04 15:01:00|91.66|91.63|91.65|91.59|91.7|91.64|91.6|91.56|105525
1646406070000|2022-03-04 15:01:10|91.68|91.61|91.71|91.65|91.74|91.65|91.65|91.61|18495
1646406090000|2022-03-04 15:01:30|91.7|91.62|91.67|91.6|91.74|91.66|91.67|91.57|87902
1646406100000|2022-03-04 15:01:40||91.61||91.61||91.61||91.61|1185
1646406110000|2022-03-04 15:01:50|91.66|91.6|91.7|91.64|91.7|91.64|91.66|91.6|10560
1646406120000|2022-03-04 15:02:00|91.69|91.61|91.68|91.61|91.69|91.61|91.67|91.58|8618
1646406130000|2022-03-04 15:02:10|91.67|91.58|91.68|91.62|91.68|91.62|91.66|91.58|35626
1646406140000|2022-03-04 15:02:20|91.67||91.67||91.67||91.67||5910
1646406150000|2022-03-04 15:02:30|91.66|91.58|91.67|91.62|91.67|91.62|91.66|91.58|2963
1646406160000|2022-03-04 15:02:40|91.66|91.58|91.67|91.58|91.67|91.62|91.66|91.58|5264
1646406170000|2022-03-04 15:02:50|91.66|91.6|91.66|91.6|91.66|91.6|91.64|91.57|12013
1646406180000|2022-03-04 15:03:00|91.67|91.61|91.67|91.59|91.67|91.62|91.65|91.58|23659
1646406190000|2022-03-04 15:03:10|91.66|91.62|91.66|91.62|91.66|91.62|91.66|91.62|937
1646406210000|2022-03-04 15:03:30|91.62|91.59|91.66|91.61|91.67|91.61|91.62|91.59|37623
1646406220000|2022-03-04 15:03:40|91.67|91.62|91.7|91.63|91.7|91.63|91.66|91.62|8955
1646406230000|2022-03-04 15:03:50|91.72|91.64|91.77|91.69|91.82|91.69|91.72|91.64|14831
1646406240000|2022-03-04 15:04:00|||||||||1121
1646406250000|2022-03-04 15:04:10|||||||||806
1646406260000|2022-03-04 15:04:20|91.78|91.7|91.78|91.72|91.8|91.74|91.77|91.68|11968
1646406270000|2022-03-04 15:04:30|91.77|91.69|91.68|91.62|91.77|91.69|91.68|91.61|6402
1646406280000|2022-03-04 15:04:40|||||||||280
1646406290000|2022-03-04 15:04:50|91.67|91.58|91.68|91.58|91.69|91.64|91.65|91.57|42966
1646406300000|2022-03-04 15:05:00|91.69|91.59|91.68|91.58|91.69|91.59|91.68|91.58|0
1646406310000|2022-03-04 15:05:10|||||||||2648
1646406320000|2022-03-04 15:05:20|91.67|91.57|91.67|91.57|91.68|91.6|91.65|91.57|19104
1646406330000|2022-03-04 15:05:30|91.66|91.58|91.66|91.58|91.67|91.59|91.58|91.53|135757
1646406340000|2022-03-04 15:05:40|91.67||91.67||91.67||91.67||475
1646406350000|2022-03-04 15:05:50|91.66||91.66||91.67||91.66||4920
1646406360000|2022-03-04 15:06:00|||||||||15421
1646406370000|2022-03-04 15:06:10|91.67|91.59|91.66|91.6|91.67|91.6|91.66|91.59|7571
1646406380000|2022-03-04 15:06:20|91.64|91.59|91.59|91.56|91.64|91.59|91.59|91.56|8495
1646406390000|2022-03-04 15:06:30|91.58|91.53|91.52|91.47|91.58|91.56|91.51|91.47|23369
1646406400000|2022-03-04 15:06:40|91.53|91.41|91.51|91.45|91.58|91.53|91.5|91.38|27286
1646406410000|2022-03-04 15:06:50|||||||||10381
1646406420000|2022-03-04 15:07:00|91.5||91.51||91.51||91.5||17389
1646406430000|2022-03-04 15:07:10|||||||||37164
1646406440000|2022-03-04 15:07:20|91.5|91.42|91.51|91.45|91.51|91.45|91.48|91.42|29535
1646406450000|2022-03-04 15:07:30|91.5|91.42|91.54|91.5|91.57|91.5|91.5|91.42|11719
1646406460000|2022-03-04 15:07:40|||||||||1132
1646406470000|2022-03-04 15:07:50||91.46||91.46||91.46||91.45|2961
1646406480000|2022-03-04 15:08:00||91.49||91.49||91.49||91.49|2000
1646406490000|2022-03-04 15:08:10|91.53|91.45|91.51|91.45|91.54|91.46|91.5|91.41|3175
1646406500000|2022-03-04 15:08:20||91.47||91.41||91.47||91.41|24825
1646406510000|2022-03-04 15:08:30||91.46||91.46||91.46||91.46|7311
1646406530000|2022-03-04 15:08:50|||||||||315
1646406540000|2022-03-04 15:09:00|91.5|91.45|91.51|91.46|91.51|91.46|91.49|91.4|24164
1646406550000|2022-03-04 15:09:10|91.5|91.41|91.51|91.47|91.51|91.47|91.5|91.41|48372
1646406560000|2022-03-04 15:09:20|91.52|91.48|91.54|91.49|91.54|91.49|91.51|91.48|9892
1646406570000|2022-03-04 15:09:30||91.5||91.47||91.51||91.47|12567
1646406580000|2022-03-04 15:09:40|91.53||91.54||91.54||91.53||2168
1646406590000|2022-03-04 15:09:50|||||||||7407
1646406600000|2022-03-04 15:10:00|91.53|91.43|91.43|91.35|91.53|91.45|91.4|91.35|67678
1646406610000|2022-03-04 15:10:10|91.44|91.36|91.29|91.21|91.44|91.38|91.29|91.2|17580
1646406630000|2022-03-04 15:10:30|91.28|91.2|91.09|91|91.28|91.2|91.09|91|12731
1646406640000|2022-03-04 15:10:40|91.08|90.96|91.06|90.96|91.09|91|90.96|90.82|93410
1646406650000|2022-03-04 15:10:50|91.09|90.97|91.09|90.99|91.09|90.99|91.09|90.96|0
1646406660000|2022-03-04 15:11:00|91.05|90.96|91.05|90.99|91.07|90.99|91.05|90.96|28406
1646406670000|2022-03-04 15:11:10|91.03|90.96|91.02|90.97|91.03|90.97|91.02|90.96|25776
1646406680000|2022-03-04 15:11:20|91|90.99|91.05|90.98|91.06|91.03|91|90.97|34759
1646406690000|2022-03-04 15:11:30|91.04|90.97|91.04|91|91.04|91|91.03|90.97|0
1646406700000|2022-03-04 15:11:40|91.03|90.97|91.03|90.97|91.03|91|91|90.97|3141
1646406710000|2022-03-04 15:11:50|91.02|90.96|91.01|90.92|91.02|90.96|90.96|90.92|7252
1646406720000|2022-03-04 15:12:00||90.93||90.93||90.93||90.93|0
1646406730000|2022-03-04 15:12:10|91|90.92|90.99|90.92|91.01|90.94|90.99|90.91|15753
1646406750000|2022-03-04 15:12:30|91.01|90.93|91.01|90.91|91.03|90.98|91.01|90.91|7207
1646406760000|2022-03-04 15:12:40|90.91|90.9|90.88|90.8|91|90.91|90.81|90.77|13117
1646406770000|2022-03-04 15:12:50|90.86|90.77|90.78|90.62|90.86|90.77|90.78|90.62|49704
1646406780000|2022-03-04 15:13:00|90.77|90.61|90.63|90.56|90.77|90.61|90.63|90.56|8857
1646406790000|2022-03-04 15:13:10|||||||||4447
1646406800000|2022-03-04 15:13:20|90.62|90.57|90.58|90.48|90.62|90.57|90.57|90.44|9022
1646406810000|2022-03-04 15:13:30|90.57|90.49|90.57|90.49|90.57|90.5|90.57|90.44|4155
1646406820000|2022-03-04 15:13:40|||||||||1932
1646406830000|2022-03-04 15:13:50|||||||||1000
1646406850000|2022-03-04 15:14:10|90.59|90.51|90.87|90.75|90.9|90.75|90.56|90.5|37279
1646406860000|2022-03-04 15:14:20|90.86||90.86||90.86||90.86||0
1646406870000|2022-03-04 15:14:30|90.87||90.84||90.87||90.84||2010
1646406880000|2022-03-04 15:14:40|90.87|90.76|90.82|90.74|90.87|90.8|90.82|90.68|26587
1646406890000|2022-03-04 15:14:50|90.81|90.73|90.67|90.59|90.81|90.73|90.67|90.54|1346
1646406900000|2022-03-04 15:15:00|90.66|90.56|90.63|90.5|90.66|90.56|90.6|90.46|4339
1646406910000|2022-03-04 15:15:10|90.62|90.52|90.58|90.47|90.62|90.52|90.58|90.44|2882
1646406920000|2022-03-04 15:15:20|90.57|90.48|90.62|90.55|90.62|90.57|90.51|90.4|58034
1646406930000|2022-03-04 15:15:30|90.69|90.59|90.68|90.57|90.73|90.61|90.68|90.54|60
1646406940000|2022-03-04 15:15:40|90.69|90.54|90.57|90.46|90.69|90.54|90.57|90.46|2027
1646406950000|2022-03-04 15:15:50|90.56|90.44|90.55|90.48|90.57|90.48|90.55|90.4|6640
1646406960000|2022-03-04 15:16:00|90.54|90.49|90.66|90.54|90.68|90.57|90.51|90.39|40187
1646406970000|2022-03-04 15:16:10|90.65|90.55|90.76|90.66|90.77|90.66|90.65|90.51|9555
1646406980000|2022-03-04 15:16:20|90.7|90.63|90.62|90.54|90.7|90.63|90.62|90.52|32482
1646406990000|2022-03-04 15:16:30|90.61|90.55|90.57|90.44|90.61|90.55|90.57|90.44|17061
1646407000000|2022-03-04 15:16:40|90.58|90.46|90.66|90.55|90.66|90.59|90.58|90.46|23002
1646407010000|2022-03-04 15:16:50|90.65|90.56|90.72|90.63|90.75|90.64|90.64|90.52|12668
1646407020000|2022-03-04 15:17:00|90.71|90.6|90.69|90.62|90.71|90.62|90.69|90.6|3939
1646407030000|2022-03-04 15:17:10|90.68|90.6|90.6|90.51|90.68|90.6|90.6|90.5|33858
1646407040000|2022-03-04 15:17:20||90.53||90.53||90.58||90.51|6781
1646407050000|2022-03-04 15:17:30|90.61|90.54|90.69|90.61|90.69|90.66|90.61|90.54|14249
1646407060000|2022-03-04 15:17:40|90.73|90.62|90.75|90.69|90.75|90.7|90.69|90.62|11678
1646407070000|2022-03-04 15:17:50|90.74|90.64|90.74|90.63|90.74|90.65|90.74|90.62|8256
1646407080000|2022-03-04 15:18:00|90.73|90.64|90.68|90.58|90.73|90.68|90.68|90.58|4224
1646407090000|2022-03-04 15:18:10|90.67|90.56|90.62|90.53|90.67|90.57|90.62|90.52|5535
1646407100000|2022-03-04 15:18:20|90.63|90.56|90.68|90.61|90.71|90.62|90.62|90.54|14046
1646407110000|2022-03-04 15:18:30|90.66|90.58|90.66|90.58|90.66|90.62|90.66|90.58|4132
1646407120000|2022-03-04 15:18:40|90.65|90.62|90.65|90.58|90.65|90.62|90.65|90.58|13684
1646407140000|2022-03-04 15:19:00|90.63|90.52|90.65|90.62|90.71|90.62|90.61|90.52|12369
1646407150000|2022-03-04 15:19:10|90.66|90.63|90.77|90.71|90.79|90.75|90.66|90.63|5456
1646407160000|2022-03-04 15:19:20|90.76|90.66|90.72|90.65|90.76|90.71|90.72|90.6|8005
1646407170000|2022-03-04 15:19:30|90.71|90.61|90.68|90.62|90.71|90.62|90.67|90.58|10801
1646407180000|2022-03-04 15:19:40|90.69|90.63|90.77|90.71|90.79|90.72|90.69|90.62|22359
1646407190000|2022-03-04 15:19:50|90.76|90.72|90.72|90.67|90.77|90.73|90.72|90.67|4978
1646407200000|2022-03-04 15:20:00|90.71|90.62|90.69|90.61|90.71|90.67|90.69|90.61|10558
1646407210000|2022-03-04 15:20:10||90.64||90.64||90.64||90.64|0
1646407220000|2022-03-04 15:20:20|90.7|90.65|90.7|90.64|90.72|90.65|90.7|90.64|3726
1646407230000|2022-03-04 15:20:30|90.68|90.62|90.59|90.52|90.68|90.62|90.59|90.5|9384
1646407240000|2022-03-04 15:20:40||90.5||90.52||90.52||90.5|10874
1646407250000|2022-03-04 15:20:50|90.6|90.6|90.69|90.6|90.74|90.65|90.6|90.53|57429
1646407260000|2022-03-04 15:21:00|90.68|90.58|90.74|90.67|90.79|90.67|90.61|90.52|48842
1646407270000|2022-03-04 15:21:10|90.73|90.64|90.83|90.77|90.93|90.83|90.7|90.6|22927
1646407280000|2022-03-04 15:21:20|90.87|90.74|90.71|90.66|90.87|90.74|90.71|90.64|6501
1646407290000|2022-03-04 15:21:30|90.75|90.65|90.69|90.58|90.75|90.65|90.69|90.58|594
1646407300000|2022-03-04 15:21:40|90.71|90.59|90.65|90.57|90.71|90.59|90.65|90.57|11000
1646407310000|2022-03-04 15:21:50||90.59||90.59||90.59||90.59|1442
1646407320000|2022-03-04 15:22:00|||||||||900
1646407330000|2022-03-04 15:22:10|90.69|90.6|90.68|90.62|90.73|90.62|90.65|90.58|4922
1646407340000|2022-03-04 15:22:20|90.73|90.63|90.81|90.74|90.83|90.74|90.7|90.6|5101
1646407350000|2022-03-04 15:22:30|90.8|90.71|90.77|90.69|90.8|90.71|90.74|90.66|1629
1646407360000|2022-03-04 15:22:40|90.76|90.66|90.73|90.65|90.76|90.66|90.66|90.65|2235
1646407370000|2022-03-04 15:22:50|90.72|90.64|90.53|90.44|90.72|90.64|90.53|90.42|9096
1646407380000|2022-03-04 15:23:00|90.52|90.43|90.64|90.54|90.65|90.55|90.51|90.43|27763
1646407400000|2022-03-04 15:23:20||90.56||90.56||90.56||90.56|0
1646407410000|2022-03-04 15:23:30|90.61||90.61||90.61||90.61||20
1646407420000|2022-03-04 15:23:40|90.6||90.61||90.61||90.6||2000
1646407430000|2022-03-04 15:23:50|90.6|90.53|90.65|90.58|90.65|90.58|90.52|90.48|83130
1646407440000|2022-03-04 15:24:00|90.67|90.65|90.61|90.54|90.67|90.65|90.6|90.54|60754
1646407460000|2022-03-04 15:24:20|90.6|90.55|90.61|90.54|90.62|90.56|90.6|90.54|25912
1646407480000|2022-03-04 15:24:40|90.6|90.56|90.61|90.54|90.61|90.56|90.6|90.54|6855
1646407490000|2022-03-04 15:24:50|90.62|90.57|90.68|90.63|90.79|90.69|90.62|90.55|28902
1646407500000|2022-03-04 15:25:00|90.67|90.6|90.64|90.54|90.67|90.6|90.62|90.54|401
1646407510000|2022-03-04 15:25:10|90.63|90.58|90.81|90.72|90.85|90.74|90.63|90.54|24716
1646407520000|2022-03-04 15:25:20|90.8|90.69|90.79|90.71|90.81|90.72|90.77|90.69|3845
1646407530000|2022-03-04 15:25:30|90.78|90.68|90.65|90.55|90.78|90.68|90.61|90.52|22402
1646407540000|2022-03-04 15:25:40|90.64|90.59|90.64|90.54|90.65|90.6|90.59|90.48|21151
1646407550000|2022-03-04 15:25:50|90.63|90.52|90.66|90.56|90.67|90.56|90.62|90.52|3285
1646407560000|2022-03-04 15:26:00|90.67|90.58|90.67|90.56|90.69|90.58|90.61|90.56|0
1646407570000|2022-03-04 15:26:10|90.63|90.52|90.63|90.55|90.63|90.58|90.6|90.48|21306
1646407580000|2022-03-04 15:26:20|90.62|90.56|90.62|90.56|90.62|90.56|90.62|90.52|36331
1646407590000|2022-03-04 15:26:30|90.63|90.52|90.67|90.6|90.69|90.62|90.6|90.49|22702
1646407600000|2022-03-04 15:26:40|90.71|90.63|90.84|90.74|90.87|90.8|90.71|90.63|46094
1646407620000|2022-03-04 15:27:00|90.83|90.7|90.78|90.7|90.83|90.73|90.78|90.66|1937
1646407630000|2022-03-04 15:27:10|90.77|90.68|90.74|90.68|90.77|90.68|90.74|90.68|0
1646407640000|2022-03-04 15:27:20|90.73|90.64|90.62|90.56|90.73|90.64|90.61|90.5|6669
1646407650000|2022-03-04 15:27:30|90.61||90.62||90.62||90.61||3226
1646407660000|2022-03-04 15:27:40||90.57||90.56||90.57||90.56|0
1646407670000|2022-03-04 15:27:50|90.61|90.5|90.62|90.55|90.62|90.56|90.59|90.48|21094
1646407680000|2022-03-04 15:28:00|90.61|90.52|90.69|90.62|90.69|90.62|90.61|90.5|29560
1646407690000|2022-03-04 15:28:10|90.66|90.56|90.67|90.58|90.71|90.62|90.61|90.56|1009
1646407700000|2022-03-04 15:28:20|90.66|90.56|90.67|90.58|90.67|90.58|90.66|90.56|0
1646407710000|2022-03-04 15:28:30||90.59||90.6||90.6||90.59|0
1646407720000|2022-03-04 15:28:40|90.66|90.56|90.7|90.61|90.7|90.62|90.66|90.54|12378
1646407730000|2022-03-04 15:28:50|90.69|90.6|90.69|90.62|90.69|90.62|90.69|90.6|8750
1646407740000|2022-03-04 15:29:00|90.7|90.61|90.67|90.62|90.7|90.63|90.67|90.61|30
1646407750000|2022-03-04 15:29:10|90.69|90.63|90.93|90.84|90.95|90.84|90.69|90.63|18745
1646407760000|2022-03-04 15:29:20||90.83||90.82||90.83||90.8|6014
1646407770000|2022-03-04 15:29:30|90.95|90.83|90.95|90.89|90.99|90.95|90.93|90.83|59973
1646407780000|2022-03-04 15:29:40|90.99|90.86|90.92|90.86|90.99|90.86|90.92|90.84|1670
1646407790000|2022-03-04 15:29:50|90.93|90.84|90.87|90.8|90.93|90.86|90.87|90.8|4890
1646407800000|2022-03-04 15:30:00|90.86|90.76|90.72|90.62|90.86|90.8|90.72|90.62|17389
1646407810000|2022-03-04 15:30:10|90.71|90.61|90.7|90.62|90.71|90.62|90.7|90.61|0
1646407820000|2022-03-04 15:30:20|90.69|90.61|90.67|90.62|90.69|90.62|90.67|90.61|80
1646407830000|2022-03-04 15:30:30||90.6||90.6||90.62||90.6|4251
1646407840000|2022-03-04 15:30:40|90.66||90.66||90.67||90.66||10212
1646407850000|2022-03-04 15:30:50|90.67|90.66|90.68|90.6|90.69|90.66|90.66|90.6|24343
1646407860000|2022-03-04 15:31:00|90.67|90.62|90.68|90.6|90.68|90.62|90.62|90.6|6617
1646407870000|2022-03-04 15:31:10|90.65|90.58|90.61|90.57|90.65|90.58|90.59|90.46|84710
1646407880000|2022-03-04 15:31:20|90.6|90.6|90.61|90.54|90.61|90.6|90.6|90.52|36782
1646407890000|2022-03-04 15:31:30|90.62|90.55|90.66|90.61|90.71|90.62|90.62|90.55|28470
1646407900000|2022-03-04 15:31:40|90.67|90.59|90.67|90.61|90.67|90.61|90.67|90.59|5
1646407910000|2022-03-04 15:31:50|90.66|90.59|90.63|90.56|90.67|90.59|90.62|90.52|19274
1646407920000|2022-03-04 15:32:00|90.62||90.61||90.63||90.61||1289
1646407930000|2022-03-04 15:32:10|90.56|90.5|90.61|90.56|90.61|90.56|90.56|90.5|5271
1646407940000|2022-03-04 15:32:20|90.62|90.57|90.71|90.64|90.79|90.69|90.6|90.57|32926
1646407950000|2022-03-04 15:32:30|90.69|90.63|90.69|90.63|90.75|90.65|90.69|90.63|4906
1646407960000|2022-03-04 15:32:40|90.68|90.6|90.61|90.55|90.68|90.6|90.61|90.52|5886
1646407970000|2022-03-04 15:32:50|90.6||90.61||90.61||90.6||4107
1646407980000|2022-03-04 15:33:00|90.6|90.56|90.61|90.55|90.61|90.56|90.6|90.55|5803
1646408000000|2022-03-04 15:33:20|90.63|90.61|90.65|90.55|90.71|90.63|90.6|90.55|28557
1646408010000|2022-03-04 15:33:30|90.66|90.57|90.74|90.66|90.79|90.7|90.66|90.57|6475
1646408030000|2022-03-04 15:33:50|90.75|90.69|90.74|90.66|90.75|90.7|90.74|90.66|2546
1646408040000|2022-03-04 15:34:00|90.73|90.65|90.64|90.6|90.74|90.68|90.62|90.55|27633
1646408050000|2022-03-04 15:34:10||90.58||90.56||90.58||90.56|30
1646408060000|2022-03-04 15:34:20|90.63|90.54|90.62|90.54|90.63|90.54|90.62|90.54|1500
1646408070000|2022-03-04 15:34:30||90.55||90.55||90.55||90.55|171
1646408090000|2022-03-04 15:34:50|||||||||5732
1646408100000|2022-03-04 15:35:00|90.54|90.54|90.64|90.6|90.64|90.6|90.54|90.5|41911
1646408110000|2022-03-04 15:35:10|90.63|90.58|90.63|90.54|90.63|90.58|90.63|90.54|6346
1646408120000|2022-03-04 15:35:20||90.56||90.54||90.56||90.54|15068
1646408130000|2022-03-04 15:35:30|90.62|90.53|90.61|90.54|90.63|90.56|90.6|90.52|3309
1646408140000|2022-03-04 15:35:40||90.56||90.56||90.56||90.56|277
1646408150000|2022-03-04 15:35:50|||||||||977
1646408160000|2022-03-04 15:36:00|90.64|90.57|90.73|90.63|90.74|90.66|90.64|90.56|10189
1646408170000|2022-03-04 15:36:10|90.69|90.62|90.66|90.58|90.73|90.65|90.65|90.56|8856
1646408180000|2022-03-04 15:36:20|90.7|90.59|90.7|90.65|90.7|90.65|90.7|90.59|950
1646408190000|2022-03-04 15:36:30|90.71|90.66|90.75|90.69|90.75|90.69|90.71|90.66|11234
1646408200000|2022-03-04 15:36:40|90.79|90.7|90.81|90.73|90.85|90.75|90.79|90.7|1385
1646408210000|2022-03-04 15:36:50|90.85|90.74|90.88|90.81|90.91|90.81|90.85|90.74|16384
1646408220000|2022-03-04 15:37:00|90.91|90.82|90.93|90.84|90.99|90.89|90.91|90.82|9686
1646408230000|2022-03-04 15:37:10|90.92|90.83|90.82|90.77|90.92|90.83|90.82|90.72|14950
1646408240000|2022-03-04 15:37:20|90.81|90.74|90.74|90.64|90.81|90.74|90.72|90.62|27423
1646408250000|2022-03-04 15:37:30|90.76|90.68|90.76|90.64|90.76|90.68|90.74|90.64|13490
1646408260000|2022-03-04 15:37:40|||||||||5773
1646408270000|2022-03-04 15:37:50|90.79|90.66|90.82|90.75|90.87|90.76|90.78|90.66|23312
1646408280000|2022-03-04 15:38:00|90.81|90.76|90.82|90.75|90.91|90.78|90.81|90.72|18727
1646408290000|2022-03-04 15:38:10|90.81|90.76|90.81|90.72|90.82|90.77|90.81|90.7|8546
1646408300000|2022-03-04 15:38:20|90.8|90.76|90.8|90.74|90.8|90.76|90.8|90.72|25
1646408310000|2022-03-04 15:38:30|||||||||2183
1646408320000|2022-03-04 15:38:40|90.85|90.75|90.79|90.74|90.89|90.78|90.79|90.74|1282
1646408330000|2022-03-04 15:38:50|90.78|90.72|90.74|90.66|90.78|90.72|90.71|90.64|19770
1646408340000|2022-03-04 15:39:00|90.76|90.71|90.83|90.71|90.85|90.75|90.74|90.64|24109
1646408350000|2022-03-04 15:39:10|90.81|90.72|90.81|90.73|90.85|90.76|90.81|90.7|0
1646408360000|2022-03-04 15:39:20|90.85|90.77|90.87|90.79|90.89|90.81|90.85|90.77|274
1646408370000|2022-03-04 15:39:30|90.91|90.82|90.92|90.83|90.97|90.87|90.9|90.8|15520
1646408380000|2022-03-04 15:39:40|90.9|90.82|90.95|90.86|90.99|90.9|90.87|90.77|180969
1646408390000|2022-03-04 15:39:50|90.99|90.92|90.96|90.86|91.07|91|90.93|90.82|183384
1646408400000|2022-03-04 15:40:00|90.98|90.88|90.97|90.89|91.07|90.98|90.97|90.86|38463
1646408420000|2022-03-04 15:40:20||90.9||90.9||90.9||90.9|60
1646408430000|2022-03-04 15:40:30|90.98|90.91|90.98|90.91|90.99|90.91|90.98|90.91|2012
1646408440000|2022-03-04 15:40:40||90.9||90.9||90.9||90.9|547
1646408450000|2022-03-04 15:40:50||90.89||90.89||90.89||90.89|4968
1646408460000|2022-03-04 15:41:00|90.89|90.9|90.9|90.86|90.98|90.9|90.89|90.86|36693
1646408470000|2022-03-04 15:41:10|90.87|90.82|90.86|90.78|90.9|90.82|90.85|90.78|4542
1646408480000|2022-03-04 15:41:20|90.85|90.77|90.82|90.77|90.86|90.77|90.82|90.77|2948
1646408490000|2022-03-04 15:41:30|90.84|90.78|90.9|90.82|90.9|90.83|90.84|90.77|17059
1646408500000|2022-03-04 15:41:40|90.89|90.84|90.88|90.78|90.89|90.84|90.88|90.77|11380
1646408510000|2022-03-04 15:41:50|90.87|90.79|90.86|90.79|90.87|90.79|90.81|90.79|4038
1646408520000|2022-03-04 15:42:00|90.87|90.81|90.89|90.83|90.89|90.83|90.86|90.8|13088
1646408530000|2022-03-04 15:42:10|90.88|90.81|90.88|90.81|90.88|90.81|90.88|90.81|9249
1646408540000|2022-03-04 15:42:20|90.89|90.82|90.89|90.81|90.91|90.85|90.87|90.8|31062
1646408550000|2022-03-04 15:42:30|90.87|90.83|90.89|90.8|90.89|90.85|90.86|90.77|71006
1646408560000|2022-03-04 15:42:40|||||||||109000
1646408570000|2022-03-04 15:42:50|90.88|90.78|90.92|90.87|90.92|90.91|90.88|90.78|128994
1646408580000|2022-03-04 15:43:00|90.91|90.82|90.86|90.79|90.92|90.82|90.81|90.78|8775
1646408590000|2022-03-04 15:43:10|||||||||24881
1646408600000|2022-03-04 15:43:20|90.89|90.81|90.82|90.79|90.89|90.83|90.82|90.79|11239
1646408620000|2022-03-04 15:43:40|90.84|90.81|91.01|90.93|91.05|90.98|90.84|90.79|33489
1646408630000|2022-03-04 15:43:50|91|90.9|90.96|90.88|91|90.92|90.94|90.84|12267
1646408640000|2022-03-04 15:44:00|90.98|90.89|91.01|90.92|91.01|90.95|90.98|90.88|13288
1646408650000|2022-03-04 15:44:10|90.98|90.88|90.94|90.84|90.98|90.88|90.94|90.84|7458
1646408660000|2022-03-04 15:44:20|90.93|90.81|90.88|90.79|90.93|90.81|90.88|90.79|4497
1646408670000|2022-03-04 15:44:30||90.8||90.8||90.8||90.8|2109
1646408680000|2022-03-04 15:44:40|||||||||1000
1646408690000|2022-03-04 15:44:50|90.87|90.79|90.84|90.77|90.87|90.79|90.84|90.77|4902
1646408700000|2022-03-04 15:45:00|90.85|90.78|90.84|90.78|90.86|90.78|90.84|90.78|4910
1646408710000|2022-03-04 15:45:10|90.83|90.77|90.78|90.71|90.83|90.77|90.77|90.7|11558
1646408720000|2022-03-04 15:45:20|90.77|90.68|90.69|90.64|90.77|90.68|90.69|90.6|16763
1646408730000|2022-03-04 15:45:30|||||||||48038
1646408740000|2022-03-04 15:45:40||90.6||90.6||90.64||90.6|1500
1646408750000|2022-03-04 15:45:50|90.67||90.66||90.67||90.66||9000
1646408760000|2022-03-04 15:46:00|90.67|90.61|90.8|90.7|90.8|90.74|90.67|90.6|17062
1646408770000|2022-03-04 15:46:10|90.79|90.71|90.8|90.73|90.8|90.73|90.78|90.68|120
1646408790000|2022-03-04 15:46:30|||||||||9600
1646408800000|2022-03-04 15:46:40|90.79|90.7|90.75|90.68|90.79|90.72|90.74|90.64|11542
1646408810000|2022-03-04 15:46:50|90.77|90.69|90.79|90.71|90.79|90.73|90.77|90.68|9362
1646408820000|2022-03-04 15:47:00|||||||||3200
1646408830000|2022-03-04 15:47:10|90.71|90.68|90.74|90.68|90.79|90.71|90.71|90.64|12532
1646408840000|2022-03-04 15:47:20|90.73|90.69|90.69|90.6|90.73|90.69|90.69|90.6|32747
1646408850000|2022-03-04 15:47:30||90.62||90.62||90.62||90.62|409
1646408860000|2022-03-04 15:47:40|90.7|90.66|90.81|90.7|90.81|90.73|90.69|90.66|8090
1646408870000|2022-03-04 15:47:50|90.83|90.72|90.84|90.77|90.88|90.78|90.83|90.72|4000
1646408880000|2022-03-04 15:48:00|90.83|90.78|90.84|90.79|90.86|90.79|90.83|90.78|10812
1646408890000|2022-03-04 15:48:10|||||||||28120
1646408900000|2022-03-04 15:48:20|90.86|90.76|91.1|91.04|91.1|91.04|90.86|90.76|38916
1646408910000|2022-03-04 15:48:30|91.09|91|91.22|91.14|91.25|91.16|91.04|91|57782
1646408920000|2022-03-04 15:48:40|91.25|91.15|91.41|91.31|91.43|91.31|91.25|91.15|4382
1646408930000|2022-03-04 15:48:50|91.39|91.28|91.27|91.2|91.39|91.28|91.27|91.19|30637
1646408940000|2022-03-04 15:49:00|91.26|91.19|91.18|91.13|91.26|91.2|91.16|91.1|19052
1646408950000|2022-03-04 15:49:10|91.21|91.12|91.17|91.08|91.21|91.13|91.16|91.05|4425
1646408960000|2022-03-04 15:49:20|91.18|91.06|91.09|90.98|91.18|91.09|91.09|90.98|0
1646408970000|2022-03-04 15:49:30||91||91||91.04||90.98|37903
1646408980000|2022-03-04 15:49:40|91.08|90.98|91.08|91.02|91.08|91.02|91.08|90.98|0
1646408990000|2022-03-04 15:49:50|91.07|90.98|91|90.9|91.07|91.02|91|90.9|895
1646409000000|2022-03-04 15:50:00|90.99|90.94|91.01|90.94|91.01|90.95|90.98|90.9|3555
1646409010000|2022-03-04 15:50:10|90.98|90.9|90.98|90.88|90.98|90.94|90.96|90.86|3044
1646409020000|2022-03-04 15:50:20|90.96||90.96||90.96||90.96||0
1646409030000|2022-03-04 15:50:30|90.98|90.92|91.08|90.98|91.11|91.02|90.98|90.92|30320
1646409040000|2022-03-04 15:50:40|91.07|91|91.11|91|91.15|91.04|91.02|90.97|29767
1646409050000|2022-03-04 15:50:50|91.1|90.98|91.06|90.98|91.1|90.98|91.06|90.97|0
1646409070000|2022-03-04 15:51:10|||||||||47
1646409080000|2022-03-04 15:51:20|91.07|90.99|91.05|90.97|91.08|91.01|91.04|90.94|22880
1646409090000|2022-03-04 15:51:30||90.98||90.97||90.98||90.97|0
1646409100000|2022-03-04 15:51:40|91.04|90.94|91|90.92|91.04|90.95|91|90.91|6689
1646409110000|2022-03-04 15:51:50|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|0
1646409130000|2022-03-04 15:52:10|90.98|90.9|90.93|90.84|90.98|90.91|90.93|90.83|4155
1646409140000|2022-03-04 15:52:20|90.92|90.88|91.04|90.97|91.05|90.97|90.92|90.85|25825
1646409150000|2022-03-04 15:52:30|91.03|90.94|91|90.95|91.03|90.97|90.93|90.88|49942
1646409160000|2022-03-04 15:52:40|91.01|90.96|91|90.9|91.01|90.96|91|90.9|1020
1646409180000|2022-03-04 15:53:00|90.99|90.95|90.99|90.96|91|90.97|90.99|90.9|28794
1646409190000|2022-03-04 15:53:10|91||90.99||91||90.98||8877
1646409200000|2022-03-04 15:53:20|91.01|90.98|91.05|91|91.06|91|91.01|90.94|41339
1646409210000|2022-03-04 15:53:30|91.06|91.02|91.09|91|91.17|91.08|91.05|91|14356
1646409220000|2022-03-04 15:53:40|91.07||91.06||91.09||91.05||14
1646409230000|2022-03-04 15:53:50|91.05|90.98|91.02|90.95|91.05|90.98|91.02|90.95|2336
1646409240000|2022-03-04 15:54:00|91.01|90.92|90.98|90.94|91.03|90.94|90.95|90.87|14765
1646409250000|2022-03-04 15:54:10|91.01|90.98|91.08|91.02|91.13|91.03|91.01|90.98|1760
1646409260000|2022-03-04 15:54:20|91.1|91.03|91.05|90.98|91.1|91.04|91.03|90.94|2532
1646409270000|2022-03-04 15:54:30|91.04|90.94|91|90.92|91.04|90.94|91|90.92|3481
1646409280000|2022-03-04 15:54:40|90.99|90.9|90.96|90.88|90.99|90.9|90.96|90.88|0
1646409290000|2022-03-04 15:54:50|90.97|90.9|90.98|90.9|91.03|90.95|90.97|90.9|30403
1646409300000|2022-03-04 15:55:00|90.99|91|91.01|90.93|91.01|91|90.97|90.9|29062
1646409310000|2022-03-04 15:55:10|90.97|90.91|90.94|90.88|90.97|90.93|90.94|90.87|58024
1646409320000|2022-03-04 15:55:20|90.97|90.89|91.03|90.94|91.03|90.94|90.94|90.88|5577
1646409330000|2022-03-04 15:55:30|91.01|90.96|91.06|91|91.06|91|91|90.94|3755
1646409340000|2022-03-04 15:55:40|91.05||91.04||91.05||91.04||0
1646409350000|2022-03-04 15:55:50|91.03|90.96|91.03|90.97|91.05|90.97|91.01|90.94|1800
1646409380000|2022-03-04 15:56:20|91.02|90.98|91.05|90.98|91.06|90.99|91.02|90.94|38597
1646409390000|2022-03-04 15:56:30|91.03|90.96|91.04|90.97|91.04|90.97|91.02|90.94|902
1646409400000|2022-03-04 15:56:40|91.02||91.02||91.04||91.02||1093
1646409410000|2022-03-04 15:56:50|91.01|90.95|90.98|90.92|91.02|90.97|90.97|90.92|1315
1646409420000|2022-03-04 15:57:00|90.97|90.9|90.92|90.87|90.97|90.9|90.92|90.87|1583
1646409430000|2022-03-04 15:57:10|90.94||90.92||90.94||90.91||2287
1646409440000|2022-03-04 15:57:20|90.91|90.89|91.02|90.96|91.02|90.96|90.91|90.86|18018
1646409450000|2022-03-04 15:57:30|91.01|90.97|91.02|90.94|91.02|90.97|91.01|90.94|150
1646409460000|2022-03-04 15:57:40|91.01|90.97|91.01|90.94|91.01|90.97|91.01|90.94|329
1646409470000|2022-03-04 15:57:50|91.02|91.01|91.02|90.94|91.02|91.01|91|90.94|9856
1646409480000|2022-03-04 15:58:00|91.04|90.96|91.06|91|91.09|91.03|91.04|90.96|1316
1646409500000|2022-03-04 15:58:20|91.05|90.98|90.96|90.88|91.05|90.98|90.95|90.88|33558
1646409510000|2022-03-04 15:58:30||90.89||90.88||90.89||90.88|2764
1646409520000|2022-03-04 15:58:40||90.89||90.9||90.92||90.89|1000
1646409530000|2022-03-04 15:58:50||90.88||90.88||90.89||90.88|650
1646409540000|2022-03-04 15:59:00|90.95||90.95||90.95||90.95||762
1646409550000|2022-03-04 15:59:10||90.91||90.91||90.91||90.91|14000
1646409560000|2022-03-04 15:59:20|90.91|90.88|90.9|90.82|90.95|90.88|90.9|90.82|24731
1646409570000|2022-03-04 15:59:30|90.89|90.83|90.88|90.82|90.89|90.83|90.88|90.82|643
1646409580000|2022-03-04 15:59:40|90.87|90.78|90.81|90.74|90.87|90.78|90.81|90.74|24397
1646409590000|2022-03-04 15:59:50|90.8|90.71|90.74|90.65|90.81|90.71|90.72|90.65|12359
1646409600000|2022-03-04 16:00:00|90.71|90.66|90.71|90.65|90.71|90.67|90.71|90.65|1360
1646409610000|2022-03-04 16:00:10|90.7|90.66|90.75|90.71|90.75|90.71|90.7|90.65|23426
1646409620000|2022-03-04 16:00:20|90.76|90.72|90.77|90.66|90.79|90.75|90.74|90.65|51916
1646409630000|2022-03-04 16:00:30|90.79|90.68|90.69|90.65|90.79|90.7|90.69|90.65|55946
1646409640000|2022-03-04 16:00:40|90.68|90.62|90.64|90.62|90.68|90.62|90.64|90.62|10098
1646409650000|2022-03-04 16:00:50|90.67|90.63|90.84|90.78|90.85|90.78|90.67|90.63|60671
1646409660000|2022-03-04 16:01:00|90.83|90.76|90.82|90.75|90.84|90.76|90.8|90.75|6740
1646409670000|2022-03-04 16:01:10|90.81|90.76|90.81|90.76|90.81|90.76|90.81|90.75|0
1646409680000|2022-03-04 16:01:20||90.75||90.76||90.76||90.75|1050
1646409690000|2022-03-04 16:01:30|90.8|90.75|90.68|90.62|90.8|90.75|90.68|90.62|24457
1646409700000|2022-03-04 16:01:40|90.69|90.63|90.72|90.64|90.78|90.68|90.69|90.63|11871
1646409710000|2022-03-04 16:01:50|90.73|90.67|90.71|90.64|90.74|90.67|90.69|90.63|2389
1646409720000|2022-03-04 16:02:00|90.7|90.63|90.7|90.65|90.75|90.66|90.7|90.63|4260
1646409730000|2022-03-04 16:02:10|90.69|90.63|90.68|90.63|90.69|90.63|90.68|90.63|2208
1646409740000|2022-03-04 16:02:20|||||||||6579
1646409750000|2022-03-04 16:02:30|90.67|90.62|90.64|90.6|90.67|90.62|90.64|90.6|30977
1646409760000|2022-03-04 16:02:40|90.63|90.61|90.66|90.6|90.73|90.63|90.63|90.58|60817
1646409770000|2022-03-04 16:02:50|90.65||90.65||90.65||90.65||4942
1646409780000|2022-03-04 16:03:00|90.63|90.57|90.44|90.38|90.64|90.57|90.44|90.38|7340
1646409790000|2022-03-04 16:03:10|90.43|90.35|90.34|90.27|90.44|90.35|90.34|90.26|60644
1646409800000|2022-03-04 16:03:20|90.32|90.26|90.33|90.26|90.41|90.29|90.26|90.19|83522
1646409810000|2022-03-04 16:03:30|90.35|90.25|90.36|90.28|90.44|90.32|90.33|90.23|39972
1646409820000|2022-03-04 16:03:40|90.33||90.33||90.33||90.32||7257
1646409830000|2022-03-04 16:03:50|90.36|90.29|90.37|90.31|90.37|90.32|90.36|90.28|3368
1646409840000|2022-03-04 16:04:00|90.35|90.29|90.32|90.26|90.37|90.31|90.32|90.26|1726
1646409850000|2022-03-04 16:04:10|90.31|90.29|90.37|90.27|90.41|90.31|90.29|90.21|142597
1646409860000|2022-03-04 16:04:20|90.35|90.28|90.35|90.26|90.35|90.29|90.33|90.25|10000
1646409870000|2022-03-04 16:04:30|90.33|90.25|90.31|90.27|90.35|90.28|90.31|90.24|3475
1646409880000|2022-03-04 16:04:40||90.25||90.27||90.27||90.25|11107
1646409890000|2022-03-04 16:04:50|90.3|90.25|90.26|90.22|90.31|90.25|90.26|90.22|1789
1646409900000|2022-03-04 16:05:00|90.25|90.21|90.16|90.05|90.26|90.22|90.13|90.05|82890
1646409910000|2022-03-04 16:05:10|90.14|90.04|90.22|90.14|90.25|90.16|90.12|90.04|9295
1646409920000|2022-03-04 16:05:20|90.17|90.11|90.19|90.12|90.21|90.12|90.17|90.11|0
1646409930000|2022-03-04 16:05:30|90.18|90.13|90.18|90.13|90.31|90.19|90.17|90.12|47265
1646409940000|2022-03-04 16:05:40|90.17|90.12|90.19|90.1|90.19|90.12|90.12|90.06|13247
1646409950000|2022-03-04 16:05:50|90.17|90.09|90.16|90.09|90.17|90.09|90.15|90.08|6464
1646409960000|2022-03-04 16:06:00||90.1||90.09||90.11||90.09|47069
1646409970000|2022-03-04 16:06:10||90.1||90.12||90.13||90.09|9578
1646409980000|2022-03-04 16:06:20|90.19|90.1|90.19|90.13|90.19|90.13|90.19|90.1|4975
1646409990000|2022-03-04 16:06:30|||||||||4831
1646410000000|2022-03-04 16:06:40|90.17|90.1|90.16|90.09|90.19|90.11|90.16|90.09|11796
1646410010000|2022-03-04 16:06:50|90.15||90.13||90.19||90.13||25
1646410020000|2022-03-04 16:07:00|90.12|90.08|90.16|90.09|90.16|90.09|90.12|90.07|41142
1646410030000|2022-03-04 16:07:10|||||||||2228
1646410040000|2022-03-04 16:07:20|90.17|90.16|90.3|90.24|90.3|90.25|90.17|90.16|19675
1646410050000|2022-03-04 16:07:30|90.31|90.25|90.42|90.36|90.42|90.37|90.31|90.25|47169
1646410060000|2022-03-04 16:07:40|90.41|90.37|90.37|90.31|90.41|90.37|90.37|90.3|10711
1646410070000|2022-03-04 16:07:50|90.36|90.3|90.3|90.28|90.36|90.3|90.3|90.25|19451
1646410080000|2022-03-04 16:08:00|90.31|90.24|90.3|90.23|90.31|90.24|90.3|90.23|6123
1646410090000|2022-03-04 16:08:10||90.24||90.23||90.24||90.23|660
1646410100000|2022-03-04 16:08:20|90.31|90.25|90.35|90.3|90.36|90.31|90.31|90.25|18890
1646410110000|2022-03-04 16:08:30|90.37|90.32|90.35|90.29|90.39|90.32|90.35|90.28|2034
1646410120000|2022-03-04 16:08:40|90.39|90.3|90.41|90.33|90.41|90.35|90.36|90.28|9721
1646410130000|2022-03-04 16:08:50|90.39|90.3|90.31|90.27|90.39|90.3|90.31|90.27|5084
1646410140000|2022-03-04 16:09:00|90.3|90.24|90.3|90.25|90.31|90.25|90.3|90.24|2539
1646410150000|2022-03-04 16:09:10||90.26||90.26||90.26||90.26|5497
1646410160000|2022-03-04 16:09:20|90.31|90.27|90.3|90.26|90.31|90.27|90.25|90.24|9040
1646410170000|2022-03-04 16:09:30|90.31|90.31|90.28|90.24|90.33|90.31|90.28|90.24|50733
1646410180000|2022-03-04 16:09:40|90.27|90.25|90.26|90.22|90.29|90.25|90.25|90.22|86061
1646410190000|2022-03-04 16:09:50|90.25|90.21|90.19|90.14|90.25|90.21|90.18|90.14|21645
1646410200000|2022-03-04 16:10:00|90.18|90.13|90.16|90.09|90.18|90.14|90.14|90.06|19306
1646410210000|2022-03-04 16:10:10|90.15|90.11|90.15|90.11|90.16|90.11|90.15|90.11|779
1646410220000|2022-03-04 16:10:20|90.14|90.09|90.14|90.08|90.16|90.13|90.13|90.08|171809
1646410230000|2022-03-04 16:10:30|90.16|90.09|90.29|90.21|90.31|90.21|90.14|90.09|40533
1646410240000|2022-03-04 16:10:40|90.28|90.19|90.27|90.18|90.29|90.28|90.23|90.15|58536
1646410250000|2022-03-04 16:10:50|90.28|90.19|90.25|90.19|90.28|90.19|90.25|90.18|8820
1646410260000|2022-03-04 16:11:00|90.28|90.2|90.28|90.24|90.29|90.24|90.25|90.2|45301
1646410270000|2022-03-04 16:11:10|90.29|90.23|90.39|90.32|90.39|90.32|90.29|90.23|58190
1646410280000|2022-03-04 16:11:20|90.36|90.33|90.36|90.32|90.36|90.33|90.36|90.31|29696
1646410290000|2022-03-04 16:11:30||90.33||90.33||90.33||90.33|0
1646410300000|2022-03-04 16:11:40|90.4|90.34|90.4|90.35|90.4|90.35|90.4|90.33|3763
1646410310000|2022-03-04 16:11:50||90.36||90.36||90.37||90.36|15647
1646410320000|2022-03-04 16:12:00|90.39|90.35|90.4|90.35|90.4|90.36|90.38|90.33|25680
1646410330000|2022-03-04 16:12:10|90.36|90.36|90.35|90.3|90.4|90.36|90.35|90.3|19257
1646410340000|2022-03-04 16:12:20|90.34|90.32|90.34|90.3|90.34|90.32|90.34|90.29|16974
1646410350000|2022-03-04 16:12:30||90.29||90.3||90.3||90.29|33548
1646410360000|2022-03-04 16:12:40|90.35|90.31|90.33|90.31|90.35|90.31|90.33|90.31|7251
1646410370000|2022-03-04 16:12:50|90.32|90.3|90.33|90.29|90.33|90.3|90.28|90.27|33947
1646410380000|2022-03-04 16:13:00|90.32|90.28|90.32|90.28|90.32|90.29|90.31|90.27|15407
1646410390000|2022-03-04 16:13:10|90.31|90.27|90.25|90.18|90.31|90.28|90.25|90.18|23744
1646410400000|2022-03-04 16:13:20|90.26|90.22|90.26|90.22|90.27|90.23|90.25|90.18|23294
1646410410000|2022-03-04 16:13:30|90.27|90.23|90.43|90.4|90.45|90.4|90.27|90.23|36585
1646410420000|2022-03-04 16:13:40|90.46|90.39|90.46|90.39|90.46|90.4|90.46|90.39|9689
1646410430000|2022-03-04 16:13:50|90.45|90.4|90.46|90.41|90.46|90.41|90.45|90.39|12080
1646410440000|2022-03-04 16:14:00|90.45|90.42|90.46|90.42|90.46|90.44|90.44|90.41|7372
1646410450000|2022-03-04 16:14:10||90.43||90.43||90.43||90.43|11101
1646410460000|2022-03-04 16:14:20|90.47|90.45|90.53|90.5|90.61|90.52|90.47|90.45|31749
1646410470000|2022-03-04 16:14:30|90.54|90.49|90.51|90.44|90.6|90.55|90.5|90.44|33357
1646410480000|2022-03-04 16:14:40|90.5|90.46|90.41|90.34|90.5|90.46|90.41|90.34|12486
1646410490000|2022-03-04 16:14:50||90.35||90.37||90.37||90.35|0
1646410500000|2022-03-04 16:15:00|90.42|90.38|90.57|90.5|90.62|90.54|90.42|90.38|27335
1646410510000|2022-03-04 16:15:10|90.58|90.52|90.62|90.56|90.62|90.58|90.58|90.52|21233
1646410520000|2022-03-04 16:15:20|90.61|90.57|90.55|90.5|90.61|90.57|90.54|90.46|26571
1646410530000|2022-03-04 16:15:30|90.56|90.52|90.65|90.57|90.67|90.57|90.56|90.46|37841
1646410540000|2022-03-04 16:15:40||90.58||90.58||90.58||90.58|0
1646410550000|2022-03-04 16:15:50|90.64|90.57|90.62|90.54|90.64|90.59|90.55|90.46|67000
1646410560000|2022-03-04 16:16:00|90.65|90.55|90.7|90.65|90.7|90.65|90.65|90.55|45297
1646410570000|2022-03-04 16:16:10|90.71|90.66|90.78|90.71|90.79|90.71|90.71|90.66|39055
1646410580000|2022-03-04 16:16:20|90.75|90.7|90.86|90.79|90.93|90.86|90.69|90.66|50499
1646410590000|2022-03-04 16:16:30|90.88|90.8|90.95|90.89|90.97|90.89|90.88|90.8|22155
1646410600000|2022-03-04 16:16:40|90.94|90.86|90.89|90.85|90.95|90.89|90.89|90.85|59154
1646410610000|2022-03-04 16:16:50|90.88|90.86|90.89|90.83|90.9|90.86|90.88|90.82|14963
1646410620000|2022-03-04 16:17:00|90.88|90.84|90.88|90.83|90.89|90.84|90.88|90.83|10044
1646410630000|2022-03-04 16:17:10||90.84||90.83||90.84||90.83|15202
1646410640000|2022-03-04 16:17:20|90.87|90.84|90.77|90.71|90.87|90.84|90.77|90.66|34785
1646410650000|2022-03-04 16:17:30|90.76|90.69|90.74|90.69|90.77|90.73|90.74|90.69|18409
1646410660000|2022-03-04 16:17:40|90.75|90.7|90.76|90.71|90.77|90.71|90.74|90.7|46437
1646410670000|2022-03-04 16:17:50|90.75||90.76||90.76||90.75||1200
1646410680000|2022-03-04 16:18:00|90.75|90.7|90.73|90.69|90.76|90.7|90.73|90.68|10002
1646410690000|2022-03-04 16:18:10|90.72|90.68|90.72|90.69|90.73|90.69|90.72|90.68|3791
1646410700000|2022-03-04 16:18:20|90.73|90.7|90.78|90.75|90.78|90.75|90.73|90.69|13646
1646410710000|2022-03-04 16:18:30|90.8|90.76|90.87|90.79|90.87|90.79|90.8|90.76|11270
1646410720000|2022-03-04 16:18:40|90.88|90.8|90.91|90.87|90.95|90.87|90.87|90.8|4978
1646410730000|2022-03-04 16:18:50|90.9|90.88|90.86|90.79|90.9|90.88|90.86|90.79|27755
1646410740000|2022-03-04 16:19:00||90.82||90.83||90.83||90.82|1806
1646410750000|2022-03-04 16:19:10|90.85|90.82|90.85|90.82|90.86|90.83|90.85|90.79|12691
1646410760000|2022-03-04 16:19:20|||||||||9512
1646410770000|2022-03-04 16:19:30|90.83|90.79|90.84|90.79|90.85|90.8|90.83|90.75|9538
1646410780000|2022-03-04 16:19:40|90.83|90.76|90.78|90.72|90.83|90.79|90.78|90.7|23237
1646410790000|2022-03-04 16:19:50||90.74||90.74||90.74||90.74|2000
1646410800000|2022-03-04 16:20:00|90.79|90.75|90.81|90.75|90.81|90.77|90.78|90.74|36979
1646410810000|2022-03-04 16:20:10|90.8|90.74|90.77|90.72|90.8|90.75|90.75|90.69|28801
1646410820000|2022-03-04 16:20:20|90.79|90.74|90.79|90.75|90.79|90.75|90.77|90.74|10601
1646410830000|2022-03-04 16:20:30|90.78|90.74|90.82|90.74|90.86|90.79|90.78|90.73|55945
1646410840000|2022-03-04 16:20:40|90.81|90.76|90.79|90.75|90.81|90.76|90.78|90.73|34779
1646410850000|2022-03-04 16:20:50|90.78|90.73|90.73|90.69|90.78|90.74|90.73|90.69|30960
1646410860000|2022-03-04 16:21:00|90.71|90.7|90.64|90.6|90.71|90.7|90.64|90.6|40871
1646410870000|2022-03-04 16:21:10|90.63|90.57|90.58|90.53|90.63|90.58|90.51|90.38|119208
1646410880000|2022-03-04 16:21:20|90.59|90.54|90.62|90.57|90.63|90.59|90.59|90.52|98404
1646410890000|2022-03-04 16:21:30|90.63|90.58|90.7|90.64|90.7|90.64|90.63|90.58|73485
1646410900000|2022-03-04 16:21:40|90.74|90.65|90.71|90.65|90.74|90.65|90.71|90.65|9640
1646410910000|2022-03-04 16:21:50|90.7|90.64|90.67|90.63|90.7|90.64|90.66|90.62|57592
1646410920000|2022-03-04 16:22:00|90.68|90.64|90.69|90.64|90.69|90.65|90.67|90.63|13844
1646410930000|2022-03-04 16:22:10|90.66|90.63|90.69|90.65|90.69|90.65|90.66|90.63|12485
1646410940000|2022-03-04 16:22:20|||||||||6154
1646410950000|2022-03-04 16:22:30|90.7|90.66|90.7|90.66|90.73|90.66|90.7|90.65|23495
1646410960000|2022-03-04 16:22:40|90.69|90.65|90.71|90.64|90.71|90.65|90.65|90.63|16188
1646410970000|2022-03-04 16:22:50|90.7|90.63|90.65|90.61|90.7|90.64|90.64|90.59|161544
1646410980000|2022-03-04 16:23:00|90.64|90.63|90.84|90.75|90.84|90.8|90.64|90.61|211604
1646410990000|2022-03-04 16:23:10|90.82|90.77|90.86|90.78|90.86|90.79|90.77|90.75|33276
1646411000000|2022-03-04 16:23:20|90.84|90.79|90.86|90.8|90.86|90.8|90.83|90.79|14306
1646411010000|2022-03-04 16:23:30|90.79|90.79|90.83|90.78|90.86|90.8|90.79|90.78|14852
1646411020000|2022-03-04 16:23:40|90.86|90.8|90.93|90.85|90.95|90.87|90.86|90.8|50630
1646411030000|2022-03-04 16:23:50|90.95|90.88|91.07|90.97|91.07|90.97|90.95|90.88|16919
1646411040000|2022-03-04 16:24:00|91.06|90.96|90.96|90.91|91.06|90.97|90.95|90.9|32875
1646411050000|2022-03-04 16:24:10|90.95|90.88|90.98|90.92|90.98|90.94|90.94|90.86|15607
1646411060000|2022-03-04 16:24:20|||||||||4770
1646411080000|2022-03-04 16:24:40|90.99|90.93|91.11|91.05|91.19|91.09|90.98|90.92|99654
1646411090000|2022-03-04 16:24:50|91.1|91.03|90.99|90.93|91.1|91.05|90.99|90.93|47629
1646411100000|2022-03-04 16:25:00|90.98|90.92|90.9|90.83|90.99|90.93|90.9|90.8|26198
1646411110000|2022-03-04 16:25:10|90.89|90.82|90.9|90.84|90.91|90.86|90.89|90.82|41797
1646411120000|2022-03-04 16:25:20|90.89|90.83|90.89|90.83|90.89|90.84|90.89|90.83|15183
1646411130000|2022-03-04 16:25:30||90.84||90.84||90.84||90.83|6115
1646411140000|2022-03-04 16:25:40|90.88|90.83|90.87|90.82|90.89|90.84|90.83|90.81|23388
1646411150000|2022-03-04 16:25:50|90.88|90.83|90.97|90.9|91|90.93|90.87|90.82|69507
1646411160000|2022-03-04 16:26:00|90.94|90.89|90.93|90.86|90.96|90.9|90.86|90.82|11218
1646411170000|2022-03-04 16:26:10|90.96|90.87|90.93|90.85|90.97|90.89|90.92|90.82|18537
1646411180000|2022-03-04 16:26:20|90.95|90.86|90.97|90.89|91.01|90.91|90.93|90.85|17456
1646411190000|2022-03-04 16:26:30|90.98|90.91|91.05|91|91.05|91|90.97|90.91|59076
1646411200000|2022-03-04 16:26:40|91.04|90.97|91.04|91|91.05|91|91.02|90.94|18513
1646411210000|2022-03-04 16:26:50|91.05|90.98|91.05|91.01|91.05|91.01|91.03|90.96|54083
1646411220000|2022-03-04 16:27:00|91.04|91|91.02|91|91.1|91.03|91.01|90.94|110818
1646411230000|2022-03-04 16:27:10|91|90.96|91.02|90.99|91.03|91|91|90.95|94025
1646411240000|2022-03-04 16:27:20|91.03|91|91.03|91|91.03|91|91.02|90.96|48528
1646411250000|2022-03-04 16:27:30||90.98||91||91||90.98|16340
1646411260000|2022-03-04 16:27:40|91|90.98|91.04|91|91.04|91|91|90.97|63883
1646411270000|2022-03-04 16:27:50|91.03|90.97|91.04|91|91.05|91.01|90.99|90.91|220489
1646411280000|2022-03-04 16:28:00|91.05|90.98|91.05|91|91.05|91|91.03|90.96|59695
1646411290000|2022-03-04 16:28:10|91.04|90.96|91.08|91|91.15|91.05|91.04|90.96|74572
1646411300000|2022-03-04 16:28:20|91.09|91.02|91.07|91.03|91.1|91.03|91.07|91|31230
1646411310000|2022-03-04 16:28:30|91.1|91|91.04|91|91.1|91.03|91|90.97|68779
1646411320000|2022-03-04 16:28:40|91.03|90.97|91.05|91|91.05|91|91.01|90.97|40395
1646411330000|2022-03-04 16:28:50|91.07|91.01|91.12|91.06|91.12|91.06|91.07|91.01|38135
1646411340000|2022-03-04 16:29:00|91.15|91.08|91.02|91|91.17|91.08|90.99|90.93|141566
1646411350000|2022-03-04 16:29:10|91.01|90.95|91.1|91.04|91.1|91.04|90.91|90.87|314116
1646411360000|2022-03-04 16:29:20|91.09|91.03|91.03|91|91.1|91.05|91.03|90.96|127277
1646411370000|2022-03-04 16:29:30|91.01|90.98|90.9|90.89|91.01|91|90.9|90.86|51127
1646411380000|2022-03-04 16:29:40|90.91|90.85|90.91|90.85|90.91|90.85|90.85|90.74|31957
1646411390000|2022-03-04 16:29:50|90.9|90.83|90.97|90.86|91|90.9|90.9|90.83|10649
1646640020000|2022-03-07 08:00:20|86.72|86.71|86.78|86.71|87|86.72|86.72|86.7|899739
1646640030000|2022-03-07 08:00:30|86.77|86.7|85.24|85.05|86.77|86.71|85.2|85|1303189
1646640040000|2022-03-07 08:00:40|85.23|85.01|86.04|85.8|86.77|86.08|85.17|85|169082
1646640050000|2022-03-07 08:00:50|86.03|85.74|85.59|85.31|86.32|85.75|85.56|85.01|95537
1646640060000|2022-03-07 08:01:00|85.57|85.32|85.24|85.02|85.59|85.5|85.18|85|165836
1646640070000|2022-03-07 08:01:10|85.16|85.01|84.28|84.03|85.16|85.01|84.16|84.02|300918
1646640080000|2022-03-07 08:01:20|84.32|84.02|83.77|83.53|84.32|84.02|83.74|83.5|66631
1646640090000|2022-03-07 08:01:30|83.88|83.5|83.81|83.55|84.06|83.74|83.75|83.5|122039
1646640100000|2022-03-07 08:01:40|83.84|83.56|84.69|84.18|84.9|84.56|83.84|83.55|170699
1646640110000|2022-03-07 08:01:50|84.5|83.82|85.35|85.06|85.53|85.13|84.44|83.82|73122
1646640120000|2022-03-07 08:02:00|85.86|85.07|85.36|84.95|85.87|85.79|85.3|84.7|296541
1646640130000|2022-03-07 08:02:10|85.35|85.13|85.68|85.35|85.87|85.52|85.33|85.13|125983
1646640140000|2022-03-07 08:02:20|85.67|85.36|85.68|85.36|85.7|85.42|85.65|85.36|44535
1646640150000|2022-03-07 08:02:30|85.67|85.35|85.45|85.25|85.67|85.35|85.43|85.12|225440
1646640160000|2022-03-07 08:02:40|85.56|85.5|85.91|85.54|85.92|85.72|85.56|85.25|51944
1646640170000|2022-03-07 08:02:50|85.9|85.55|85.72|85.35|85.92|85.64|85.7|85.35|52828
1646640180000|2022-03-07 08:03:00|85.71|85.8|85.34|85.06|85.87|85.8|85.34|85.06|179536
1646640190000|2022-03-07 08:03:10|85.3|85.03|85.45|85.12|85.48|85.21|85.16|84.27|97983
1646640200000|2022-03-07 08:03:20|85.46|85.13|85.18|85.12|85.47|85.21|85.18|85.08|38109
1646640210000|2022-03-07 08:03:30|85.33|85.13|85.79|85.43|86.32|85.5|85.15|85.12|111593
1646640220000|2022-03-07 08:03:40|85.75|85.46|85.57|85.44|85.79|85.48|85.57|85.43|38694
1646640230000|2022-03-07 08:03:50|85.56|85.45|85.55|85.13|85.57|85.48|85.27|85.06|58828
1646640240000|2022-03-07 08:04:00|85.54|85.14|85.48|85.2|85.55|85.31|85.44|85.14|17222
1646640250000|2022-03-07 08:04:10|85.47|85.14|85.39|85.15|85.48|85.15|85.36|85.14|28587
1646640260000|2022-03-07 08:04:20|85.38|85.14|85.31|85.06|85.39|85.14|85.27|85.06|12399
1646640270000|2022-03-07 08:04:30|85.32|85.1|85.07|84.79|85.44|85.17|85.07|84.13|39932
1646640280000|2022-03-07 08:04:40|85.08|84.8|85.73|85.13|86.22|85.48|85.07|84.8|41955
1646640290000|2022-03-07 08:04:50|85.72|85.14|85.82|85.43|85.82|85.43|85.7|85.14|12075
1646640300000|2022-03-07 08:05:00|85.81|85.44|85.71|85.45|85.82|85.45|85.71|85.44|23034
1646640310000|2022-03-07 08:05:10|85.82|85.46|86.12|85.71|86.13|85.71|85.8|85.45|35015
1646640320000|2022-03-07 08:05:20|86.11|85.73|86.1|85.73|86.27|85.89|86.05|85.72|14171
1646640330000|2022-03-07 08:05:30|86.16|85.9|86.55|86.24|86.77|86.4|86.14|85.9|28702
1646640340000|2022-03-07 08:05:40|86.59|86.25|86.72|86.52|86.73|86.56|86.59|86.24|35199
1646640350000|2022-03-07 08:05:50|86.68|86.53|86.58|86.29|86.72|86.53|86.58|86.24|16013
1646640360000|2022-03-07 08:06:00|86.56|86.23|86.99|86.76|87|86.76|86.44|86.01|61659
1646640370000|2022-03-07 08:06:10|86.97|86.75|86.93|86.66|86.98|86.75|86.83|86.65|40923
1646640380000|2022-03-07 08:06:20|86.92|86.7|86.98|86.74|87.43|87.07|86.68|86.32|89678
1646640390000|2022-03-07 08:06:30|86.97|86.75|87|86.75|87.01|86.96|86.9|86.74|54398
1646640400000|2022-03-07 08:06:40|87.01|86.85|87.16|86.85|87.43|86.93|87.01|86.8|33119
1646640410000|2022-03-07 08:06:50|87.22|86.86|87.09|86.86|87.4|87.2|87.08|86.85|80929
1646640420000|2022-03-07 08:07:00|87.07|86.83|87.1|86.86|87.25|86.93|87.07|86.75|1186
1646640430000|2022-03-07 08:07:10|87.09|86.85|87.04|86.72|87.21|86.85|86.88|86.71|24703
1646640440000|2022-03-07 08:07:20|86.88|86.71|86.7|86.52|86.88|86.71|86.7|86.52|73786
1646640450000|2022-03-07 08:07:30|86.69|86.43|86.49|86.22|86.69|86.43|86.42|86.08|50992
1646640460000|2022-03-07 08:07:40|86.53|86.31|86.49|86.31|86.53|86.31|86.49|86.31|6757
1646640470000|2022-03-07 08:07:50|86.62|86.29|86.62|86.36|86.68|86.5|86.54|86.26|105215
1646640480000|2022-03-07 08:08:00|86.63|86.47|86.9|86.79|86.99|86.79|86.62|86.32|17863
1646640490000|2022-03-07 08:08:10|87|86.8|87.32|87.06|87.33|87.06|87|86.79|9629
1646640500000|2022-03-07 08:08:20|87.3|87.07|87.34|87.2|87.34|87.2|87.3|87.07|24617
1646640510000|2022-03-07 08:08:30|87.43|87.19|87.44|87.2|87.52|87.3|87.42|87.19|26562
1646640520000|2022-03-07 08:08:40|||||||||9829
1646640530000|2022-03-07 08:08:50|87.45|87.21|87.57|87.36|87.73|87.58|87.45|87.2|56766
1646640540000|2022-03-07 08:09:00|87.55|87.23|87.48|87.24|87.55|87.24|87.46|87.22|20069
1646640550000|2022-03-07 08:09:10|87.49|87.34|87.63|87.42|87.95|87.64|87.49|87.24|28515
1646640560000|2022-03-07 08:09:20|87.57|87.31|87.45|87.25|87.63|87.43|87.42|87.24|28270
1646640570000|2022-03-07 08:09:30|87.44|87.24|87.26|87.03|87.44|87.24|87.24|86.94|36409
1646640580000|2022-03-07 08:09:40|87.25|87.02|86.98|86.77|87.25|87.02|86.98|86.7|17948
1646640590000|2022-03-07 08:09:50|86.97|86.7|86.74|86.6|86.98|86.7|86.74|86.6|43665
1646640600000|2022-03-07 08:10:00|86.75|86.62|86.6|86.5|86.81|86.62|86.56|86.5|18622
1646640610000|2022-03-07 08:10:10|86.59|86.38|86.51|86.36|86.59|86.38|86.5|86.29|20724
1646640620000|2022-03-07 08:10:20|86.46|86.25|86.39|86.24|86.47|86.25|86.37|86.16|21110
1646640630000|2022-03-07 08:10:30|86.38|86.25|86.85|86.57|86.91|86.57|86.38|86.25|25751
1646640640000|2022-03-07 08:10:40|86.86|86.5|86.82|86.62|86.86|86.62|86.82|86.5|3486
1646640650000|2022-03-07 08:10:50|86.81|86.63|86.88|86.67|86.9|86.8|86.66|86.48|47357
1646640660000|2022-03-07 08:11:00|86.78|86.57|86.57|86.34|86.8|86.67|86.56|86.29|5972
1646640670000|2022-03-07 08:11:10|86.56|86.24|86.36|86.16|86.57|86.24|86.27|86.16|42790
1646640680000|2022-03-07 08:11:20|86.4|86.06|86.27|86|86.41|86.06|86.21|86|18959
1646640690000|2022-03-07 08:11:30|86.25|85.98|85.97|85.77|86.27|86.1|85.97|85.7|69319
1646640700000|2022-03-07 08:11:40|85.98|85.78|86.12|85.91|86.17|85.91|85.97|85.78|13031
1646640710000|2022-03-07 08:11:50|86.11|85.88|86.04|85.91|86.22|86.07|86.04|85.79|31702
1646640720000|2022-03-07 08:12:00|86.03|85.89|85.86|85.73|86.28|86.09|85.85|85.73|76199
1646640730000|2022-03-07 08:12:10|85.93|85.75|85.87|85.73|85.93|85.77|85.8|85.73|1682
1646640740000|2022-03-07 08:12:20|85.86|85.72|85.91|85.71|85.92|85.72|85.65|85.44|69300
1646640750000|2022-03-07 08:12:30|85.95|85.72|85.39|85.13|86.02|85.77|85.35|85.1|28576
1646640760000|2022-03-07 08:12:40|85.41|85.14|85.49|85.21|85.6|85.34|85.41|85.14|35626
1646640770000|2022-03-07 08:12:50|85.47||85.47||85.47||85.46||7768
1646640780000|2022-03-07 08:13:00|85.43||85.44||85.47||85.4||17921
1646640790000|2022-03-07 08:13:10|||||||||4261
1646640800000|2022-03-07 08:13:20|85.45|85.19|85.49|85.26|85.5|85.4|85.36|85.19|71873
1646640810000|2022-03-07 08:13:30|85.43|85.44|85.43|85.27|85.5|85.44|85.37|85.26|3594
1646640820000|2022-03-07 08:13:40|||||||||3044
1646640830000|2022-03-07 08:13:50|85.41|85.19|85.32|85.11|85.44|85.28|85.28|85.11|33374
1646640840000|2022-03-07 08:14:00|85.31||85.3||85.33||85.3||188
1646640850000|2022-03-07 08:14:10|85.28|85.1|85.01|84.78|85.28|85.1|84.9|84.39|122642
1646640860000|2022-03-07 08:14:20|84.96|84.77|85.08|84.87|85.08|84.87|84.87|84.7|27148
1646640870000|2022-03-07 08:14:30|85.2|84.88|85.53|85.35|85.64|85.5|85.2|84.88|60452
1646640880000|2022-03-07 08:14:40|85.56|85.36|85.38|85.16|85.63|85.36|85.38|85.16|18013
1646640890000|2022-03-07 08:14:50|85.37|85.17|85.43|85.24|85.64|85.51|85.36|85.16|147684
1646640900000|2022-03-07 08:15:00|85.44|85.23|85.47|85.35|85.64|85.5|85.19|84.88|192084
1646640910000|2022-03-07 08:15:10|85.49|85.36|85.5|85.24|85.64|85.42|85.46|85.22|26825
1646640920000|2022-03-07 08:15:20|85.44|85.23|85.35|85.07|85.44|85.24|85.35|85.03|11663
1646640930000|2022-03-07 08:15:30|85.39|85.16|85.54|85.42|85.73|85.6|85.34|85.08|41832
1646640940000|2022-03-07 08:15:40|85.53|85.31|85.59|85.43|85.73|85.6|85.49|85.31|27013
1646640950000|2022-03-07 08:15:50|85.6|85.45|85.45|85.42|85.71|85.52|85.45|85.42|45719
1646640960000|2022-03-07 08:16:00|85.44|85.41|85.65|85.37|85.66|85.41|85.36|85.25|72078
1646640970000|2022-03-07 08:16:10|85.64|85.38|85.49|85.37|85.65|85.49|85.49|85.37|107428
1646640980000|2022-03-07 08:16:20|85.52|85.39|85.37|85.21|85.52|85.39|85.35|85.17|35765
1646640990000|2022-03-07 08:16:30|85.36|85.22|85.45|85.32|85.61|85.35|85.34|85.13|14324
1646641000000|2022-03-07 08:16:40|85.51|85.3|85.23|85.01|85.51|85.3|85.23|85|13006
1646641010000|2022-03-07 08:16:50|85.21|85.07|85.18|85.01|85.29|85.15|85.13|85|22054
1646641020000|2022-03-07 08:17:00|85.26|85.03|85.03|84.85|85.26|85.03|85.03|84.84|23631
1646641030000|2022-03-07 08:17:10|85.02|84.84|85.04|84.87|85.14|84.92|84.99|84.8|40464
1646641040000|2022-03-07 08:17:20|85.11|84.89|85.11|84.97|85.11|84.98|85.04|84.89|32435
1646641050000|2022-03-07 08:17:30|85.19|84.99|85.39|85.25|85.47|85.25|85|84.87|15471
1646641060000|2022-03-07 08:17:40|85.42|85.26|85.7|85.54|85.73|85.59|85.42|85.26|34132
1646641070000|2022-03-07 08:17:50|85.72|85.55|85.73|85.56|85.73|85.56|85.72|85.55|6713
1646641080000|2022-03-07 08:18:00|85.82|85.59|86.14|85.9|86.18|85.97|85.82|85.56|11193
1646641090000|2022-03-07 08:18:10|86.19|85.98|86.24|86.03|86.38|86.15|86.19|85.93|3396
1646641100000|2022-03-07 08:18:20|86.14|86.02|85.82|85.71|86.14|86.03|85.82|85.63|71220
1646641110000|2022-03-07 08:18:30|85.92|85.72|85.89|85.74|86.09|85.9|85.86|85.71|29793
1646641120000|2022-03-07 08:18:40|85.88|85.71|85.79|85.6|85.96|85.88|85.72|85.57|33503
1646641130000|2022-03-07 08:18:50|85.84||85.84||85.84||85.83||21660
1646641140000|2022-03-07 08:19:00|85.85|85.69|85.95|85.79|86.02|85.83|85.76|85.56|31982
1646641150000|2022-03-07 08:19:10|85.93|85.69|85.88|85.7|85.95|85.86|85.65|85.56|162756
1646641160000|2022-03-07 08:19:20|85.87|85.72|85.86|85.72|85.89|85.73|85.81|85.69|13994
1646641170000|2022-03-07 08:19:30|85.87|85.73|85.85|85.71|85.91|85.81|85.68|85.57|351438
1646641180000|2022-03-07 08:19:40|85.84|85.72|85.53|85.37|85.87|85.72|85.5|85.33|225296
1646641190000|2022-03-07 08:19:50|85.62|85.39|85.63|85.45|85.68|85.45|85.5|85.37|52862
1646641200000|2022-03-07 08:20:00||85.46||85.47||85.47||85.46|11155
1646641210000|2022-03-07 08:20:10|85.73|85.5|85.83|85.56|85.84|85.66|85.63|85.47|38928
1646641220000|2022-03-07 08:20:20|85.84||85.84||85.84||85.84||53017
1646641230000|2022-03-07 08:20:30|||||||||4945
1646641240000|2022-03-07 08:20:40|||||||||483
1646641250000|2022-03-07 08:20:50|85.85|85.58|86.41|86.3|86.48|86.3|85.85|85.58|26898
1646641260000|2022-03-07 08:21:00|86.39|86.29|86.06|85.86|86.41|86.29|86.05|85.8|40300
1646641270000|2022-03-07 08:21:10|86.15|85.87|86.33|86.16|86.42|86.22|86.15|85.87|46968
1646641280000|2022-03-07 08:21:20|86.37|86.15|86.19|85.93|86.37|86.15|86.15|85.93|8922
1646641290000|2022-03-07 08:21:30|86.18|85.94|85.67|85.5|86.18|85.94|85.66|85.5|22146
1646641300000|2022-03-07 08:21:40|85.66|85.46|85.56|85.39|85.68|85.47|85.41|85.25|149792
1646641310000|2022-03-07 08:21:50|85.64|85.43|85.51|85.35|85.81|85.59|85.47|85.2|50187
1646641320000|2022-03-07 08:22:00|85.52|85.37|85.6|85.44|85.75|85.54|85.52|85.35|25377
1646641330000|2022-03-07 08:22:10|85.61|85.42|85.48|85.33|85.76|85.53|85.42|85.25|77860
1646641340000|2022-03-07 08:22:20|85.5|85.37|85.62|85.38|85.62|85.38|85.44|85.36|15103
1646641350000|2022-03-07 08:22:30|85.51|85.37|85.54|85.35|85.58|85.4|85.41|85.26|69434
1646641360000|2022-03-07 08:22:40|85.55|85.37|85.41|85.27|85.57|85.39|85.38|85.27|42962
1646641370000|2022-03-07 08:22:50|85.4|85.32|85.51|85.33|85.58|85.43|85.36|85.27|39585
1646641380000|2022-03-07 08:23:00|85.52|85.35|85.53|85.35|85.58|85.35|85.52|85.35|2036
1646641390000|2022-03-07 08:23:10|85.54|85.33|85.31|85.22|85.54|85.33|85.3|85.2|40409
1646641400000|2022-03-07 08:23:20|85.41|85.24|85.41|85.27|85.44|85.29|85.36|85.22|19784
1646641410000|2022-03-07 08:23:30|85.4|85.24|85.35|85.23|85.44|85.3|85.17|85.11|84015
1646641420000|2022-03-07 08:23:40|85.43|85.29|85.25|85.08|85.43|85.31|85.23|85.08|43836
1646641430000|2022-03-07 08:23:50|85.3|85.15|85.26|85.15|85.37|85.21|85.26|85.08|13574
1646641440000|2022-03-07 08:24:00|85.25|85.08|85.32|85.15|85.37|85.15|85.14|85|88027
1646641450000|2022-03-07 08:24:10|85.35|85.18|85.21|85.02|85.37|85.32|85.21|85|20476
1646641460000|2022-03-07 08:24:20|85.2|85.04|85.37|85.25|85.37|85.27|85.19|85.04|23560
1646641470000|2022-03-07 08:24:30|85.36|85.26|85.37|85.25|85.37|85.3|85.32|85.19|7239
1646641480000|2022-03-07 08:24:40|85.36|85.26|85.47|85.26|85.5|85.34|85.36|85.24|33148
1646641490000|2022-03-07 08:24:50|85.49|85.32|85.44|85.32|85.54|85.39|85.41|85.24|41659
1646641500000|2022-03-07 08:25:00|85.52|85.35|85.47|85.36|85.59|85.4|85.47|85.31|5808
1646641510000|2022-03-07 08:25:10|85.58|85.32|85.63|85.48|85.63|85.49|85.54|85.31|8352
1646641520000|2022-03-07 08:25:20|85.56|85.41|85.56|85.45|85.62|85.49|85.5|85.35|14592
1646641530000|2022-03-07 08:25:30|85.55|85.44|85.51|85.35|85.55|85.44|85.44|85.31|12639
1646641540000|2022-03-07 08:25:40|85.5|85.34|85.44|85.31|85.5|85.37|85.39|85.31|10094
1646641550000|2022-03-07 08:25:50|85.51|85.32|85.46|85.33|85.55|85.33|85.46|85.32|1169
1646641560000|2022-03-07 08:26:00|85.51|85.35|85.62|85.45|85.63|85.45|85.5|85.35|17202
1646641570000|2022-03-07 08:26:10|85.63||85.62||85.63||85.62||8188
1646641580000|2022-03-07 08:26:20||85.46||85.47||85.47||85.46|10952
1646641590000|2022-03-07 08:26:30|85.55|85.46|85.36|85.25|85.55|85.46|85.35|85.24|44068
1646641600000|2022-03-07 08:26:40|85.37|85.24|85.26|85.15|85.37|85.24|85.2|85.02|24288
1646641610000|2022-03-07 08:26:50|85.32|85.16|85.32|85.19|85.42|85.25|85.25|85.16|18403
1646641620000|2022-03-07 08:27:00|85.37|85.21|85.49|85.37|85.58|85.39|85.37|85.21|11844
1646641630000|2022-03-07 08:27:10|||||||||20956
1646641640000|2022-03-07 08:27:20|||||||||26268
1646641650000|2022-03-07 08:27:30|85.54|85.38|85.62|85.5|85.63|85.57|85.54|85.38|39938
1646641660000|2022-03-07 08:27:40|85.63|85.51|85.41|85.27|85.63|85.55|85.41|85.26|23327
1646641670000|2022-03-07 08:27:50|85.48|85.36|85.37|85.31|85.51|85.36|85.31|85.17|15458
1646641680000|2022-03-07 08:28:00|85.39|85.3|85.49|85.39|85.54|85.39|85.39|85.3|11070
1646641690000|2022-03-07 08:28:10|85.48|85.38|85.31|85.21|85.49|85.38|85.31|85.14|80786
1646641700000|2022-03-07 08:28:20|85.35|85.2|85.15|85.05|85.37|85.2|85.06|84.9|44371
1646641710000|2022-03-07 08:28:30|85.14|85.06|85.23|85.09|85.27|85.1|85.12|85.06|54257
1646641720000|2022-03-07 08:28:40|85.26|85.08|85.01|84.89|85.26|85.08|85.01|84.84|17800
1646641730000|2022-03-07 08:28:50|85.04|84.86|85.07|84.91|85.11|84.91|84.95|84.86|10152
1646641740000|2022-03-07 08:29:00|85.11|84.92|84.99|84.93|85.15|84.98|84.99|84.91|30044
1646641750000|2022-03-07 08:29:10|85.04|84.91|84.93|84.79|85.04|84.91|84.84|84.68|38813
1646641760000|2022-03-07 08:29:20|84.9|84.72|85.02|84.87|85.02|84.87|84.76|84.57|47959
1646641770000|2022-03-07 08:29:30|85.01|84.86|84.94|84.77|85.02|84.93|84.89|84.75|23084
1646641780000|2022-03-07 08:29:40|84.93|84.84|84.8|84.64|84.97|84.84|84.76|84.56|2817
1646641790000|2022-03-07 08:29:50|84.75|84.57|84.6|84.45|84.83|84.67|84.49|84.4|41884
1646641800000|2022-03-07 08:30:00|84.55|84.42|84.3|84.15|84.6|84.43|84.23|84.1|59295
1646641810000|2022-03-07 08:30:10|84.25|84.16|84.3|84.19|84.48|84.29|84.25|84.01|34394
1646641820000|2022-03-07 08:30:20|84.36|84.2|84.27|84.08|84.44|84.26|84.27|84.07|65549
1646641830000|2022-03-07 08:30:30|84.26|84.09|84.22|84.09|84.26|84.09|84.22|84.09|38209
1646641840000|2022-03-07 08:30:40|84.27|84.1|84.41|84.29|84.42|84.3|84.23|84.1|53692
1646641850000|2022-03-07 08:30:50|84.4|84.27|84.22|84.14|84.4|84.27|84.21|84.12|51222
1646641860000|2022-03-07 08:31:00|84.21|84.13|84.16|84.09|84.21|84.14|84.12|84.09|23571
1646641870000|2022-03-07 08:31:10|84.17|84.01|84.17|84.09|84.17|84.1|84.12|84|32226
1646641880000|2022-03-07 08:31:20|84.16|84.02|84.26|84.14|84.32|84.23|84.1|84|82202
1646641890000|2022-03-07 08:31:30|84.3|84.2|84.3|84.19|84.32|84.21|84.27|84.14|18974
1646641900000|2022-03-07 08:31:40|84.32|84.18|84.21|84.14|84.32|84.21|84.2|84.14|48965
1646641910000|2022-03-07 08:31:50|84.18|84.15|84.3|84.14|84.32|84.21|84.18|84.14|13454
1646641920000|2022-03-07 08:32:00|84.32|84.22|84.42|84.33|84.42|84.34|84.32|84.22|10776
1646641930000|2022-03-07 08:32:10|84.4|84.32|84.34|84.23|84.41|84.32|84.34|84.23|28013
1646641940000|2022-03-07 08:32:20|84.35||84.35||84.37||84.33||2711
1646641950000|2022-03-07 08:32:30|84.34|84.28|84.35|84.24|84.35|84.28|84.27|84.15|33350
1646641960000|2022-03-07 08:32:40|84.34|84.23|84.3|84.24|84.34|84.24|84.3|84.2|22258
1646641970000|2022-03-07 08:32:50|84.33|84.26|84.24|84.06|84.42|84.26|84.18|84|20002
1646641980000|2022-03-07 08:33:00|||||||||13794
1646641990000|2022-03-07 08:33:10|84.23|84.03|83.72|83.56|84.23|84.03|83.68|83.55|45521
1646642000000|2022-03-07 08:33:20|83.74|83.57|84|83.83|84.03|83.85|83.74|83.57|52082
1646642010000|2022-03-07 08:33:30|83.96|83.84|84.04|83.99|84.26|84.05|83.9|83.74|62437
1646642020000|2022-03-07 08:33:40|84.06|84.01|83.93|83.85|84.29|84.11|83.88|83.85|83280
1646642030000|2022-03-07 08:33:50|83.91|83.76|83.85|83.77|84.05|83.89|83.79|83.66|40576
1646642040000|2022-03-07 08:34:00|83.87|83.7|83.63|83.5|83.87|83.76|83.59|83.5|20817
1646642050000|2022-03-07 08:34:10|83.64|83.51|83.74|83.55|83.83|83.71|83.64|83.51|139688
1646642060000|2022-03-07 08:34:20|83.76|83.63|83.72|83.63|83.81|83.65|83.5|83.3|81971
1646642070000|2022-03-07 08:34:30|83.7|83.64|83.63|83.52|83.82|83.75|83.62|83.46|29337
1646642080000|2022-03-07 08:34:40|83.68|83.5|83.7|83.61|83.7|83.61|83.64|83.44|16113
1646642090000|2022-03-07 08:34:50|83.74|83.62|83.69|83.55|83.74|83.62|83.65|83.5|13029
1646642100000|2022-03-07 08:35:00|83.66|83.62|83.88|83.77|83.88|83.79|83.66|83.56|20718
1646642110000|2022-03-07 08:35:10|83.86|83.76|83.76|83.68|83.86|83.76|83.76|83.62|35595
1646642120000|2022-03-07 08:35:20|83.81|83.69|84.02|83.86|84.12|83.95|83.81|83.69|44015
1646642130000|2022-03-07 08:35:30|84.07|83.88|84.07|83.98|84.15|83.99|83.96|83.88|18916
1646642140000|2022-03-07 08:35:40|84.05|83.99|84.02|83.89|84.05|83.99|83.95|83.88|21209
1646642150000|2022-03-07 08:35:50|84.03|83.9|84.02|83.92|84.05|83.96|84.02|83.88|11427
1646642160000|2022-03-07 08:36:00|84.01|83.86|84.02|83.89|84.05|83.92|83.93|83.82|27555
1646642170000|2022-03-07 08:36:10|84.01|83.87|84.02|83.93|84.02|83.93|83.9|83.74|13343
1646642180000|2022-03-07 08:36:20|84.07|83.94|84.06|83.9|84.16|83.97|84.05|83.89|19642
1646642190000|2022-03-07 08:36:30|84.07|83.98|84.23|84.12|84.31|84.14|84.07|83.98|25621
1646642200000|2022-03-07 08:36:40|84.22|84.11|84.26|84.14|84.26|84.14|84.1|83.96|35564
1646642210000|2022-03-07 08:36:50|84.29|84.15|84.38|84.3|84.43|84.3|84.29|84.15|31081
1646642220000|2022-03-07 08:37:00|84.43|84.24|84.38|84.23|84.43|84.31|84.38|84.23|24480
1646642230000|2022-03-07 08:37:10|84.4|84.3|84.52|84.42|84.55|84.44|84.4|84.3|43367
1646642240000|2022-03-07 08:37:20|84.55|84.43|84.62|84.49|84.63|84.49|84.52|84.43|25598
1646642250000|2022-03-07 08:37:30|84.63|84.51|84.67|84.55|84.67|84.62|84.56|84.47|30743
1646642260000|2022-03-07 08:37:40|84.66|84.56|84.66|84.55|84.67|84.56|84.64|84.54|14690
1646642270000|2022-03-07 08:37:50|84.63|84.54|84.64|84.53|84.67|84.54|84.61|84.45|10901
1646642280000|2022-03-07 08:38:00|84.66|84.44|84.65|84.53|84.67|84.53|84.58|84.44|40502
1646642290000|2022-03-07 08:38:10|84.67|84.48|84.68|84.54|84.72|84.65|84.64|84.48|24787
1646642300000|2022-03-07 08:38:20|84.67|84.5|84.57|84.4|84.67|84.5|84.42|84.25|29427
1646642310000|2022-03-07 08:38:30|84.52|84.38|84.68|84.52|84.68|84.53|84.46|84.37|32699
1646642320000|2022-03-07 08:38:40|84.58|84.44|84.63|84.46|84.65|84.49|84.5|84.4|22216
1646642330000|2022-03-07 08:38:50|84.55|84.42|84.7|84.56|84.7|84.56|84.48|84.3|48958
1646642340000|2022-03-07 08:39:00|84.72|84.49|84.54|84.47|84.72|84.64|84.54|84.46|39876
1646642350000|2022-03-07 08:39:10|84.53|84.41|84.42|84.27|84.53|84.41|84.34|84.13|18454
1646642360000|2022-03-07 08:39:20|84.44|84.29|84.45|84.33|84.53|84.39|84.44|84.28|14780
1646642370000|2022-03-07 08:39:30|84.47|84.34|84.46|84.28|84.62|84.46|84.44|84.28|12637
1646642380000|2022-03-07 08:39:40|84.42|84.26|84.29|84.19|84.46|84.28|84.26|84.19|12496
1646642390000|2022-03-07 08:39:50|84.25|84.11|83.95|83.84|84.25|84.11|83.93|83.82|43073
1646642400000|2022-03-07 08:40:00|83.97|83.85|84.19|84.06|84.21|84.06|83.92|83.83|133121
1646642410000|2022-03-07 08:40:10|84.18|84.05|83.88|83.77|84.18|84.05|83.87|83.72|78955
1646642420000|2022-03-07 08:40:20|83.87|83.69|83.94|83.81|83.97|83.91|83.78|83.66|52358
1646642430000|2022-03-07 08:40:30|83.96|83.82|84.1|84.02|84.21|84.04|83.88|83.81|57076
1646642440000|2022-03-07 08:40:40|84.17|84.03|84.05|83.91|84.2|84.06|83.98|83.9|183228
1646642450000|2022-03-07 08:40:50|84.01|83.92|84.14|83.99|84.14|84.02|84|83.92|125926
1646642460000|2022-03-07 08:41:00|84.13|84|84.23|84.09|84.31|84.16|84.06|83.96|123502
1646642470000|2022-03-07 08:41:10|84.22|84.11|84.18|84.02|84.36|84.21|84.18|84.02|37439
1646642480000|2022-03-07 08:41:20|84.16|84.07|84.18|84|84.19|84.08|84.08|83.96|41865
1646642490000|2022-03-07 08:41:30|84.12|84.01|84.16|84.03|84.24|84.16|84.08|84|39117
1646642500000|2022-03-07 08:41:40|84.12|84.04|84.16|84.03|84.26|84.08|84.11|84|43278
1646642510000|2022-03-07 08:41:50|84.13||84.16||84.2||84.11||7614
1646642520000|2022-03-07 08:42:00|84.15|84.04|84.07|83.91|84.21|84.06|83.97|83.85|73149
1646642530000|2022-03-07 08:42:10|84.06|83.9|84.05|83.92|84.06|83.92|83.97|83.83|12389
1646642540000|2022-03-07 08:42:20|84.07|83.93|84.16|84.04|84.19|84.04|84.07|83.93|26027
1646642550000|2022-03-07 08:42:30|84.18|84.05|84.25|84.09|84.25|84.11|84.18|84.04|45214
1646642560000|2022-03-07 08:42:40|84.21|84.08|84.24|84.14|84.24|84.14|84.2|84.05|119143
1646642570000|2022-03-07 08:42:50|84.23|84.15|84.43|84.33|84.45|84.33|84.23|84.15|506
1646642580000|2022-03-07 08:43:00|84.41|84.32|84.35|84.23|84.43|84.32|84.35|84.23|38191
1646642590000|2022-03-07 08:43:10|84.34|84.24|84.49|84.34|84.51|84.34|84.29|84.23|14438
1646642600000|2022-03-07 08:43:20|84.54|84.35|84.52|84.36|84.56|84.38|84.46|84.35|0
1646642610000|2022-03-07 08:43:30|84.53|84.37|84.47|84.36|84.55|84.5|84.46|84.36|41749
1646642620000|2022-03-07 08:43:40|84.46|84.38|84.5|84.38|84.52|84.38|84.46|84.38|9495
1646642630000|2022-03-07 08:43:50|||||||||4297
1646642640000|2022-03-07 08:44:00|84.52|84.39|84.63|84.53|84.7|84.58|84.52|84.39|18882
1646642650000|2022-03-07 08:44:10|84.66|84.52|84.68|84.54|84.72|84.6|84.61|84.52|66307
1646642660000|2022-03-07 08:44:20|84.69|84.55|84.67|84.55|84.69|84.56|84.61|84.54|8546
1646642670000|2022-03-07 08:44:30|||||||||1169
1646642680000|2022-03-07 08:44:40|84.66|84.54|84.53|84.4|84.66|84.54|84.53|84.4|29174
1646642690000|2022-03-07 08:44:50|84.52|84.41|84.34|84.21|84.52|84.41|84.27|84.05|21340
1646642700000|2022-03-07 08:45:00|84.4|84.22|84.37|84.26|84.42|84.32|84.31|84.22|15841
1646642710000|2022-03-07 08:45:10|84.36|84.24|84.25|84.1|84.36|84.24|84.12|84.04|22077
1646642720000|2022-03-07 08:45:20|84.2|84.08|84.24|84.11|84.31|84.11|84.08|83.93|34004
1646642730000|2022-03-07 08:45:30|84.23|84.12|84.06|83.92|84.24|84.13|84.02|83.89|73141
1646642740000|2022-03-07 08:45:40|84.08|83.98|84.04|83.98|84.12|84.03|84.03|83.98|15046
1646642750000|2022-03-07 08:45:50|84|83.92|84.12|83.99|84.13|83.99|84|83.92|48087
1646642760000|2022-03-07 08:46:00|84.1|83.98|84.09|84.01|84.2|84.06|84|83.88|238100
1646642770000|2022-03-07 08:46:10|84.08|84|84.13|84.01|84.22|84.05|84.05|84|72308
1646642780000|2022-03-07 08:46:20|84.2|84|84.42|84.27|84.47|84.33|84.2|84|20804
1646642790000|2022-03-07 08:46:30|84.45|84.34|84.55|84.38|84.56|84.38|84.45|84.34|7881
1646642800000|2022-03-07 08:46:40|||||||||11779
1646642810000|2022-03-07 08:46:50|84.58|84.4|84.56|84.42|84.58|84.5|84.48|84.38|43422
1646642820000|2022-03-07 08:47:00|84.57|84.43|84.39|84.27|84.58|84.43|84.39|84.26|18536
1646642830000|2022-03-07 08:47:10|84.43|84.24|84.63|84.55|84.63|84.55|84.43|84.24|28457
1646642840000|2022-03-07 08:47:20|84.68|84.57|84.81|84.62|84.87|84.79|84.68|84.57|52404
1646642850000|2022-03-07 08:47:30|84.8|84.6|84.59|84.48|84.81|84.68|84.59|84.48|19415
1646642860000|2022-03-07 08:47:40|||||||||100
1646642870000|2022-03-07 08:47:50|84.55|84.43|84.48|84.35|84.56|84.48|84.42|84.16|50426
1646642880000|2022-03-07 08:48:00|84.47|84.36|84.56|84.38|84.56|84.44|84.46|84.35|30060
1646642890000|2022-03-07 08:48:10|84.58|84.44|84.64|84.55|84.75|84.56|84.57|84.44|86530
1646642900000|2022-03-07 08:48:20|84.63|84.56|84.73|84.57|84.76|84.57|84.59|84.45|28808
1646642910000|2022-03-07 08:48:30|84.75|84.58|84.99|84.84|85|84.9|84.75|84.58|20006
1646642920000|2022-03-07 08:48:40|84.98|84.9|84.97|84.9|85|84.9|84.96|84.83|48546
1646642930000|2022-03-07 08:48:50|84.95|84.91|85.05|84.93|85.18|85.06|84.95|84.9|32031
1646642940000|2022-03-07 08:49:00|85.04|84.88|84.9|84.82|85.04|84.88|84.9|84.73|7603
1646642950000|2022-03-07 08:49:10|84.91|84.79|84.85|84.75|84.91|84.79|84.85|84.7|32447
1646642960000|2022-03-07 08:49:20|84.84|84.7|84.79|84.68|84.84|84.7|84.78|84.64|30907
1646642970000|2022-03-07 08:49:30|84.78|84.64|84.78|84.66|84.86|84.7|84.63|84.5|125046
1646642980000|2022-03-07 08:49:40|84.79|84.67|84.74|84.65|84.79|84.67|84.73|84.63|48623
1646642990000|2022-03-07 08:49:50|84.79|84.66|84.94|84.8|84.95|84.81|84.79|84.66|18585
1646643000000|2022-03-07 08:50:00|84.99|84.81|85.28|85.14|85.36|85.16|84.99|84.81|32490
1646643010000|2022-03-07 08:50:10|85.34|85.12|85.26|85.15|85.34|85.21|85.14|85.04|29982
1646643020000|2022-03-07 08:50:20|85.28|85.17|85.71|85.55|85.72|85.55|85.28|85.16|21604
1646643030000|2022-03-07 08:50:30|85.67|85.54|85.71|85.55|85.71|85.55|85.55|85.41|29608
1646643040000|2022-03-07 08:50:40|85.67|85.53|85.67|85.58|85.71|85.58|85.65|85.53|24283
1646643050000|2022-03-07 08:50:50|85.71|85.53|85.52|85.35|85.71|85.53|85.52|85.33|77757
1646643060000|2022-03-07 08:51:00|85.53|85.54|85.35|85.18|85.66|85.54|85.25|85.14|103123
1646643070000|2022-03-07 08:51:10|85.44|85.16|85.48|85.32|85.48|85.32|85.34|85.16|13612
1646643080000|2022-03-07 08:51:20|85.49|85.33|85.57|85.4|85.58|85.4|85.49|85.33|1434
1646643090000|2022-03-07 08:51:30|85.5|85.41|85.56|85.45|85.6|85.45|85.5|85.41|4363
1646643100000|2022-03-07 08:51:40|85.5|85.44|85.54|85.39|85.6|85.45|85.49|85.32|29127
1646643110000|2022-03-07 08:51:50|85.5||85.49||85.5||85.49||19537
1646643120000|2022-03-07 08:52:00|85.5|85.4|85.33|85.2|85.5|85.4|85.3|85.12|125565
1646643130000|2022-03-07 08:52:10|85.34|85.4|85.63|85.47|85.68|85.51|85.34|85.2|99321
1646643140000|2022-03-07 08:52:20|85.7|85.51|85.85|85.7|85.9|85.73|85.67|85.51|4762
1646643150000|2022-03-07 08:52:30|85.89|85.71|85.97|85.8|86.05|85.89|85.87|85.69|10293
1646643160000|2022-03-07 08:52:40|86.01|85.85|85.87|85.7|86.31|86.11|85.74|85.58|111028
1646643170000|2022-03-07 08:52:50|85.88|85.71|85.8|85.68|85.89|85.74|85.74|85.58|34329
1646643180000|2022-03-07 08:53:00|85.81|85.69|85.77|85.63|85.97|85.77|85.73|85.63|51156
1646643190000|2022-03-07 08:53:10|85.76|85.6|85.68|85.57|85.76|85.63|85.61|85.5|21836
1646643200000|2022-03-07 08:53:20|85.67|85.56|85.51|85.34|85.67|85.56|85.45|85.25|52881
1646643210000|2022-03-07 08:53:30|85.52|85.33|85.45|85.34|85.52|85.34|85.43|85.31|22847
1646643220000|2022-03-07 08:53:40|85.44|85.32|85.55|85.39|85.56|85.39|85.43|85.31|19732
1646643230000|2022-03-07 08:53:50|85.48|85.38|85.4|85.27|85.48|85.38|85.35|85.16|16277
1646643240000|2022-03-07 08:54:00|85.39|85.26|85.5|85.41|85.55|85.41|85.35|85.18|12954
1646643250000|2022-03-07 08:54:10|85.55|85.42|85.67|85.5|85.71|85.51|85.55|85.42|19707
1646643260000|2022-03-07 08:54:20|85.66|85.6|85.75|85.59|85.76|85.6|85.65|85.5|15337
1646643270000|2022-03-07 08:54:30|85.81|85.6|85.86|85.69|85.87|85.69|85.73|85.6|3014
1646643280000|2022-03-07 08:54:40|85.87|85.7|86.03|85.83|86.04|85.85|85.85|85.7|27154
1646643290000|2022-03-07 08:54:50|86.05|85.84|86.04|85.94|86.12|85.95|85.98|85.83|12211
1646643300000|2022-03-07 08:55:00|86.05|85.95|86.24|86.14|86.27|86.15|86.05|85.95|21896
1646643310000|2022-03-07 08:55:10|86.23|86.16|86.29|86.14|86.29|86.17|86.23|86.14|14230
1646643320000|2022-03-07 08:55:20|86.34|86.16|86.07|85.95|86.34|86.24|86.03|85.84|15027
1646643330000|2022-03-07 08:55:30||85.96||85.96||85.96||85.96|23548
1646643340000|2022-03-07 08:55:40|86.06|85.95|86.25|86.11|86.29|86.14|86.03|85.84|79017
1646643350000|2022-03-07 08:55:50|86.2|86.1|86.06|85.99|86.25|86.1|86.04|85.84|40503
1646643360000|2022-03-07 08:56:00|86.05|85.88|86.01|85.91|86.05|85.99|86.01|85.84|5497
1646643370000|2022-03-07 08:56:10|86|85.83|86.14|85.96|86.17|85.97|85.92|85.82|62797
1646643380000|2022-03-07 08:56:20|86.13|85.92|86.08|85.91|86.13|85.93|85.98|85.83|19891
1646643390000|2022-03-07 08:56:30|86.09|85.92|86.02|85.85|86.13|85.96|85.98|85.83|21826
1646643400000|2022-03-07 08:56:40|86.01|85.86|86.08|85.94|86.08|85.95|85.96|85.74|15075
1646643410000|2022-03-07 08:56:50|86.09|85.96|86.33|86.23|86.41|86.23|86.09|85.96|28150
1646643420000|2022-03-07 08:57:00|86.34|86.18|86.43|86.26|86.6|86.41|86.29|86.12|11140
1646643430000|2022-03-07 08:57:10|86.47|86.27|86.5|86.34|86.53|86.34|86.37|86.21|4203
1646643440000|2022-03-07 08:57:20|86.51|86.31|86.3|86.15|86.51|86.32|86.26|86.06|12063
1646643450000|2022-03-07 08:57:30|86.31|86.17|86.41|86.25|86.44|86.25|86.23|86.07|15907
1646643460000|2022-03-07 08:57:40|86.42|86.22|86.4|86.26|86.47|86.32|86.35|86.21|15171
1646643470000|2022-03-07 08:57:50|86.43|86.27|86.42|86.32|86.45|86.32|86.38|86.2|21465
1646643480000|2022-03-07 08:58:00|86.4|86.33|86.19|86.08|86.43|86.33|86.19|86.08|13807
1646643490000|2022-03-07 08:58:10|86.18|86.04|86.39|86.26|86.41|86.26|86.16|85.97|15345
1646643500000|2022-03-07 08:58:20|86.42|86.28|86.46|86.32|86.46|86.32|86.42|86.27|2659
1646643510000|2022-03-07 08:58:30|86.48|86.27|86.43|86.3|86.56|86.4|86.43|86.27|9305
1646643520000|2022-03-07 08:58:40|86.46|86.27|86.35|86.18|86.46|86.28|86.32|86.17|18424
1646643530000|2022-03-07 08:58:50|86.36|86.17|86.46|86.3|86.67|86.5|86.36|86.17|32789
1646643540000|2022-03-07 08:59:00|86.47|86.31|86.32|86.2|86.51|86.34|86.23|86.08|84514
1646643550000|2022-03-07 08:59:10|86.39|86.18|86.29|86.14|86.43|86.29|86.24|86.08|57802
1646643560000|2022-03-07 08:59:20|86.32|86.3|86.28|86.14|86.37|86.3|86.21|86.08|32382
1646643570000|2022-03-07 08:59:30||86.15||86.17||86.17||86.15|7299
1646643580000|2022-03-07 08:59:40||86.19||86.19||86.19||86.19|3505
1646643590000|2022-03-07 08:59:50|86.27|86.2|86.12|86.03|86.28|86.2|86.11|85.97|5037
1646643600000|2022-03-07 09:00:00|86.13|86.04|86.25|86.16|86.3|86.17|86.13|86.04|33237
1646643610000|2022-03-07 09:00:10|86.26|86.17|86.43|86.32|86.5|86.32|86.26|86.17|12662
1646643620000|2022-03-07 09:00:20|86.39|86.26|86.3|86.15|86.39|86.26|86.12|86.1|5916
1646643630000|2022-03-07 09:00:30|86.32|86.16|86.19|86.1|86.4|86.21|86.16|86.1|26049
1646643640000|2022-03-07 09:00:40|86.18|86.06|86.15|86.04|86.25|86.1|86.13|85.99|25109
1646643650000|2022-03-07 09:00:50|86.24|86.11|86.22|86.13|86.25|86.13|86.15|86.11|10436
1646643660000|2022-03-07 09:01:00|86.21|86.12|86.25|86.12|86.35|86.23|86.15|86.03|81829
1646643670000|2022-03-07 09:01:10|86.23|86.14|86.25|86.15|86.3|86.15|86.23|86.14|16220
1646643680000|2022-03-07 09:01:20|86.24|86.14|86.08|85.95|86.24|86.14|86.06|85.91|46578
1646643690000|2022-03-07 09:01:30|86.07|85.91|85.95|85.78|86.07|85.93|85.94|85.78|5050
1646643700000|2022-03-07 09:01:40|86.01|85.86|85.83|85.68|86.07|85.9|85.82|85.64|7007
1646643710000|2022-03-07 09:01:50|85.85|85.76|86.07|85.89|86.08|85.89|85.85|85.76|5022
1646643720000|2022-03-07 09:02:00|86.08|85.96|86.19|86|86.25|86.06|86.03|85.87|30737
1646643730000|2022-03-07 09:02:10|86.22|86.04|86.14|86|86.25|86.1|86.13|86|2550
1646643740000|2022-03-07 09:02:20|86.17|85.99|86.01|85.9|86.17|86.01|85.98|85.8|21619
1646643750000|2022-03-07 09:02:30|86.06|85.91|86.06|85.98|86.11|85.98|86.01|85.9|122811
1646643760000|2022-03-07 09:02:40|86.12|85.99|86.25|86.13|86.35|86.21|86.12|85.99|173126
1646643770000|2022-03-07 09:02:50|86.23|86.09|86.31|86.13|86.35|86.18|86.23|86.06|11279
1646643780000|2022-03-07 09:03:00|86.32|86.18|86.44|86.31|86.46|86.32|86.32|86.18|4099
1646643790000|2022-03-07 09:03:10|86.46|86.27|86.53|86.37|86.53|86.37|86.42|86.25|7310
1646643800000|2022-03-07 09:03:20|86.5|86.35|86.52|86.36|86.65|86.45|86.42|86.25|17969
1646643810000|2022-03-07 09:03:30|86.55|86.35|86.48|86.32|86.55|86.38|86.48|86.31|81
1646643820000|2022-03-07 09:03:40|86.53|86.37|86.48|86.35|86.54|86.37|86.38|86.24|16913
1646643830000|2022-03-07 09:03:50|86.53|86.36|86.52|86.36|86.54|86.36|86.41|86.36|8852
1646643840000|2022-03-07 09:04:00|86.47|86.35|86.37|86.27|86.47|86.36|86.33|86.2|69762
1646643850000|2022-03-07 09:04:10|86.39|86.29|86.41|86.26|86.41|86.4|86.33|86.21|94046
1646643860000|2022-03-07 09:04:20|86.44|86.27|86.44|86.35|86.52|86.4|86.44|86.27|6175
1646643870000|2022-03-07 09:04:30|86.43|86.34|86.47|86.31|86.47|86.35|86.38|86.3|10276
1646643880000|2022-03-07 09:04:40|86.41|86.3|86.39|86.3|86.47|86.32|86.39|86.23|11803
1646643890000|2022-03-07 09:04:50|86.45|86.32|86.52|86.34|86.55|86.46|86.43|86.3|18137
1646643900000|2022-03-07 09:05:00|86.51|86.39|86.57|86.5|86.64|86.56|86.51|86.39|23599
1646643910000|2022-03-07 09:05:10|86.59||86.59||86.59||86.55||1105
1646643920000|2022-03-07 09:05:20|86.6|86.51|86.78|86.63|86.81|86.63|86.6|86.51|29441
1646643930000|2022-03-07 09:05:30|86.79|86.64|86.93|86.84|86.93|86.84|86.79|86.64|16917
1646643940000|2022-03-07 09:05:40|87.02|86.86|87.03|86.91|87.06|86.93|87.02|86.84|61117
1646643950000|2022-03-07 09:05:50|87.08|86.92|87.07|86.9|87.14|86.97|87.07|86.9|9529
1646643960000|2022-03-07 09:06:00||86.92||86.92||86.92||86.92|2445
1646643970000|2022-03-07 09:06:10|87.1|86.93|87.29|87.13|87.32|87.14|87.09|86.93|64298
1646643980000|2022-03-07 09:06:20|87.33|87.14|87.32|87.2|87.41|87.34|87.32|87.12|73819
1646643990000|2022-03-07 09:06:30|87.33|87.15|87.05|86.87|87.33|87.15|87.03|86.86|41396
1646644000000|2022-03-07 09:06:40|87.06|86.96|87.26|87.1|87.31|87.14|87.06|86.89|22863
1646644010000|2022-03-07 09:06:50|87.3|87.11|87.33|87.24|87.33|87.24|87.3|87.11|112867
1646644020000|2022-03-07 09:07:00|87.32|87.2|87.32|87.18|87.32|87.2|87.32|87.18|2756
1646644030000|2022-03-07 09:07:10|87.33|87.19|87.56|87.43|87.59|87.43|87.33|87.19|5888
1646644040000|2022-03-07 09:07:20|87.59|87.39|87.63|87.5|87.68|87.53|87.57|87.39|84311
1646644050000|2022-03-07 09:07:30|87.66|87.46|87.54|87.38|87.66|87.46|87.51|87.36|40860
1646644060000|2022-03-07 09:07:40|87.6|87.6|87.46|87.33|87.71|87.6|87.46|87.3|109408
1646644070000|2022-03-07 09:07:50|87.45|87.34|87.42|87.24|87.45|87.35|87.42|87.22|17073
1646644080000|2022-03-07 09:08:00|87.44|87.32|87.36|87.19|87.56|87.42|87.31|87.19|19841
1646644090000|2022-03-07 09:08:10|87.3|87.18|87.38|87.21|87.47|87.29|87.29|87.18|44725
1646644100000|2022-03-07 09:08:20|87.37|87.19|87.3|87.18|87.38|87.19|87.28|87.18|20873
1646644110000|2022-03-07 09:08:30|87.33|87.19|87.38|87.21|87.41|87.21|87.33|87.19|500
1646644120000|2022-03-07 09:08:40|87.37|87.22|87.34|87.19|87.46|87.25|87.3|87.18|51529
1646644130000|2022-03-07 09:08:50|87.33|87.18|87.29|87.19|87.42|87.32|87.26|87.18|195682
1646644140000|2022-03-07 09:09:00|87.28|87.2|87.06|86.96|87.31|87.2|87.05|86.95|29657
1646644150000|2022-03-07 09:09:10|87.09|86.85|87.12|87.01|87.12|87.01|87.02|86.85|11606
1646644160000|2022-03-07 09:09:20|87.14|87.06|87.11|87.01|87.29|87.12|87.11|87.01|16083
1646644170000|2022-03-07 09:09:30|87.12|87.02|86.95|86.81|87.15|87.02|86.93|86.78|6819
1646644180000|2022-03-07 09:09:40|86.94|86.74|87.08|86.91|87.13|86.91|86.88|86.74|6754
1646644190000|2022-03-07 09:09:50|87.13|86.92|87.16|87|87.17|87|87.04|86.92|1481
1646644200000|2022-03-07 09:10:00|87.18|87.02|87.28|87.12|87.37|87.19|87.17|87.02|21723
1646644210000|2022-03-07 09:10:10|87.27|87.13|87.44|87.3|87.52|87.31|87.24|87.13|29479
1646644220000|2022-03-07 09:10:20|87.43|87.31|87.33|87.17|87.44|87.32|87.24|87.1|26951
1646644230000|2022-03-07 09:10:30|87.32|87.22|87.31|87.13|87.36|87.26|87.29|87.12|12807
1646644240000|2022-03-07 09:10:40|87.34|87.2|87.62|87.44|87.69|87.5|87.34|87.2|78301
1646644250000|2022-03-07 09:10:50|87.63|87.45|87.63|87.5|87.64|87.5|87.53|87.44|1135
1646644260000|2022-03-07 09:11:00|87.64|87.47|87.64|87.53|87.64|87.54|87.63|87.46|580
1646644270000|2022-03-07 09:11:10|87.63|87.49|87.63|87.46|87.64|87.51|87.53|87.37|12269
1646644280000|2022-03-07 09:11:20|87.58|87.47|87.77|87.62|87.77|87.65|87.58|87.47|4099
1646644290000|2022-03-07 09:11:30|87.83|87.61|87.9|87.69|87.91|87.75|87.76|87.59|2779
1646644300000|2022-03-07 09:11:40|87.83|87.68|87.65|87.53|87.83|87.68|87.65|87.48|25700
1646644310000|2022-03-07 09:11:50|87.66|87.48|87.57|87.44|87.7|87.53|87.55|87.38|41248
1646644320000|2022-03-07 09:12:00|87.59|87.36|87.48|87.37|87.65|87.44|87.48|87.29|12367
1646644330000|2022-03-07 09:12:10|87.49|87.27|87.22|87.13|87.49|87.28|87.22|87.09|16667
1646644340000|2022-03-07 09:12:20|87.27|87.14|87.43|87.26|87.44|87.26|87.23|87.09|15508
1646644350000|2022-03-07 09:12:30|87.42|87.28|87.51|87.34|87.51|87.34|87.41|87.28|704
1646644360000|2022-03-07 09:12:40|87.5|87.36|87.63|87.51|87.63|87.51|87.49|87.31|14828
1646644370000|2022-03-07 09:12:50|87.6|87.47|87.61|87.49|87.63|87.53|87.52|87.4|12088
1646644380000|2022-03-07 09:13:00|87.63|87.5|87.6|87.45|87.63|87.52|87.6|87.43|148204
1646644390000|2022-03-07 09:13:10|87.59||87.6||87.6||87.57||3204
1646644400000|2022-03-07 09:13:20|87.59|87.42|87.32|87.19|87.59|87.42|87.3|87.16|5978
1646644410000|2022-03-07 09:13:30|87.31|87.13|87.33|87.2|87.33|87.24|87.24|87.06|16561
1646644420000|2022-03-07 09:13:40|87.4|87.21|87.4|87.24|87.45|87.34|87.39|87.21|3917
1646644430000|2022-03-07 09:13:50|87.44|87.28|87.43|87.28|87.44|87.29|87.36|87.18|13464
1646644440000|2022-03-07 09:14:00|87.39|87.25|87.4|87.26|87.43|87.29|87.36|87.18|21591
1646644450000|2022-03-07 09:14:10|||||||||5684
1646644460000|2022-03-07 09:14:20|87.43|87.27|87.37|87.25|87.44|87.33|87.37|87.25|16447
1646644470000|2022-03-07 09:14:30|87.42|87.27|87.33|87.19|87.42|87.27|87.26|87.08|46158
1646644480000|2022-03-07 09:14:40|87.32|87.2|87.4|87.31|87.48|87.31|87.31|87.2|26555
1646644490000|2022-03-07 09:14:50|87.39|87.29|87.31|87.15|87.39|87.29|87.31|87.12|18426
1646644500000|2022-03-07 09:15:00|87.3|87.16|87.31|87.18|87.31|87.21|87.23|87.11|44975
1646644510000|2022-03-07 09:15:10|87.3|87.15|87.31|87.19|87.31|87.22|87.29|87.12|44430
1646644520000|2022-03-07 09:15:20|87.3|87.2|87.04|86.89|87.31|87.2|87.04|86.85|19743
1646644530000|2022-03-07 09:15:30|87.08|86.9|86.94|86.78|87.08|86.91|86.89|86.75|19079
1646644540000|2022-03-07 09:15:40|86.98|86.75|86.82|86.67|86.98|86.75|86.76|86.61|10909
1646644550000|2022-03-07 09:15:50|86.83|86.65|86.88|86.69|86.9|86.76|86.83|86.65|18573
1646644560000|2022-03-07 09:16:00|86.89|86.67|86.7|86.51|86.89|86.69|86.64|86.46|23271
1646644570000|2022-03-07 09:16:10|86.69|86.61|86.9|86.78|86.93|86.78|86.68|86.52|27483
1646644580000|2022-03-07 09:16:20|86.95|86.79|86.99|86.86|87.06|86.94|86.95|86.79|9508
1646644590000|2022-03-07 09:16:30|87.05|86.87|87|86.87|87.05|86.87|87|86.87|0
1646644600000|2022-03-07 09:16:40|87.06|86.91|87.02|86.91|87.06|86.95|87.02|86.91|14355
1646644610000|2022-03-07 09:16:50|87.06|86.92|87.07|86.91|87.07|86.92|87.06|86.91|17
1646644620000|2022-03-07 09:17:00|87.1|86.92|87.09|86.92|87.16|87.09|87.08|86.92|200971
1646644630000|2022-03-07 09:17:10|87.1|86.98|87.08|86.98|87.1|86.98|87.07|86.98|100
1646644640000|2022-03-07 09:17:20|87.1|86.99|87.17|87|87.23|87.08|87.06|86.98|10225
1646644650000|2022-03-07 09:17:30|87.16|86.99|87.15|86.99|87.16|86.99|87.15|86.99|23765
1646644660000|2022-03-07 09:17:40|87.16|87.02|87.18|87.04|87.26|87.05|87.15|87.02|14012
1646644670000|2022-03-07 09:17:50|87.17|87.03|87.05|86.9|87.17|87.03|87.05|86.89|16430
1646644680000|2022-03-07 09:18:00|87.1|86.97|87.12|86.98|87.18|86.99|87.1|86.97|5914
1646644690000|2022-03-07 09:18:10|87.17|86.99|87.16|87.04|87.17|87.04|87.16|86.99|809
1646644700000|2022-03-07 09:18:20|87.18|86.99|87.17|87.01|87.18|87.01|87.1|86.99|7610
1646644710000|2022-03-07 09:18:30|87.18|87.03|87.18|87.12|87.18|87.12|87.18|87.03|9206
1646644720000|2022-03-07 09:18:40|87.2|87.14|87.11|86.98|87.28|87.14|87.06|86.87|63456
1646644730000|2022-03-07 09:18:50|87.1|87.01|87.1|87.01|87.1|87.03|87.1|86.98|179
1646644740000|2022-03-07 09:19:00|87.12|87.02|87.24|87.11|87.24|87.11|87.1|87.01|33893
1646644750000|2022-03-07 09:19:10|87.23|87.14|87.24|87.15|87.24|87.15|87.23|87.14|2800
1646644760000|2022-03-07 09:19:20|87.25|87.18|87.22|87.05|87.3|87.18|87.22|87.02|16562
1646644770000|2022-03-07 09:19:30|87.24|87.03|87.2|87.09|87.24|87.09|87.2|87.03|500
1646644780000|2022-03-07 09:19:40|87.15|87.07|87.14|87.01|87.15|87.07|87.09|87.01|2825
1646644790000|2022-03-07 09:19:50|87.18|87.03|87.17|87.04|87.18|87.08|87.17|87.03|207
1646644800000|2022-03-07 09:20:00|87.18|87.05|87.29|87.13|87.29|87.13|87.18|87.05|3909
1646644810000|2022-03-07 09:20:10|87.28|87.12|87.35|87.19|87.35|87.19|87.28|87.12|21853
1646644820000|2022-03-07 09:20:20|87.36|87.2|87.42|87.23|87.43|87.23|87.34|87.2|2504
1646644830000|2022-03-07 09:20:30|87.4|87.21|87.21|87.12|87.42|87.22|87.21|87.11|18166
1646644840000|2022-03-07 09:20:40|87.18|87.11|87.21|87.1|87.28|87.11|87.16|87.09|7942
1646644850000|2022-03-07 09:20:50|87.28|87.12|87.08|87|87.28|87.12|87.08|87|18780
1646644860000|2022-03-07 09:21:00|87.15|87.02|87.11|86.95|87.22|87.05|87.04|86.94|15768
1646644870000|2022-03-07 09:21:10|87.05||87.09||87.1||87.05||0
1646644880000|2022-03-07 09:21:20|87.11|86.96|86.93|86.75|87.11|86.97|86.92|86.72|34569
1646644890000|2022-03-07 09:21:30|86.95|86.83|86.95|86.79|86.96|86.89|86.91|86.75|11144
1646644900000|2022-03-07 09:21:40|86.94|86.78|87.04|86.88|87.07|86.91|86.91|86.78|77799
1646644910000|2022-03-07 09:21:50|87.06|86.84|87.06|86.94|87.06|86.94|86.89|86.74|14101
1646644920000|2022-03-07 09:22:00|87.08|86.96|87.17|87.08|87.29|87.15|87.08|86.96|15366
1646644930000|2022-03-07 09:22:10|87.19|87.11|87.14|87|87.29|87.15|87.11|87|7940
1646644940000|2022-03-07 09:22:20|87.13|87.02|87.17|87.06|87.21|87.06|87.11|87.02|2056
1646644950000|2022-03-07 09:22:30|87.22|87.07|87.14|87.06|87.28|87.08|87.12|87|3018
1646644960000|2022-03-07 09:22:40|87.12|87.07|87.25|87.16|87.29|87.23|87.12|87.06|24432
1646644970000|2022-03-07 09:22:50|87.28|87.12|87.28|87.13|87.28|87.15|87.19|87.1|3455
1646644980000|2022-03-07 09:23:00|87.26|87.12|86.96|86.91|87.26|87.12|86.85|86.44|335714
1646644990000|2022-03-07 09:23:10|87.02|86.92|87.35|87.2|87.39|87.2|87.02|86.91|67034
1646645000000|2022-03-07 09:23:20|87.29|87.19|87.26|87.13|87.29|87.19|87.19|87.09|6439
1646645010000|2022-03-07 09:23:30|87.25|87.11|87.14|87.05|87.37|87.17|87|86.85|101767
1646645020000|2022-03-07 09:23:40|87.23|87.07|87.29|87.16|87.29|87.16|87.16|87|32484
1646645030000|2022-03-07 09:23:50|87.25|87.14|87.15|87|87.25|87.14|87.11|87|8457
1646645040000|2022-03-07 09:24:00|87.16|87.01|86.85|86.68|87.18|87.01|86.84|86.68|10528
1646645050000|2022-03-07 09:24:10|86.87|86.79|86.85|86.74|86.95|86.83|86.82|86.68|34574
1646645060000|2022-03-07 09:24:20|86.92||86.87||86.92||86.87||3437
1646645070000|2022-03-07 09:24:30|86.88|86.72|86.84|86.74|86.92|86.74|86.82|86.72|13342
1646645080000|2022-03-07 09:24:40|86.91|86.75|86.98|86.83|86.99|86.83|86.91|86.75|1106
1646645090000|2022-03-07 09:24:50|86.9|86.84|87.19|87.05|87.2|87.05|86.9|86.84|18476
1646645100000|2022-03-07 09:25:00|87.2|87.06|87.27|87.15|87.31|87.17|87.19|87.06|919
1646645110000|2022-03-07 09:25:10|87.29|87.13|87.42|87.31|87.46|87.31|87.29|87.13|6653
1646645120000|2022-03-07 09:25:20|87.47|87.32|87.46|87.32|87.47|87.32|87.38|87.32|340
1646645130000|2022-03-07 09:25:30|87.41|87.33|87.42|87.3|87.47|87.33|87.41|87.3|56167
1646645140000|2022-03-07 09:25:40|87.4|87.29|87.22|87.07|87.4|87.29|87.14|87.04|21367
1646645150000|2022-03-07 09:25:50|87.21|87.04|87.01|86.88|87.21|87.06|87|86.76|17120
1646645160000|2022-03-07 09:26:00|87|86.9|87.14|87.04|87.14|87.04|86.98|86.88|14022
1646645170000|2022-03-07 09:26:10|87.13|87.03|87.03|86.93|87.13|87.03|87.01|86.92|17825
1646645180000|2022-03-07 09:26:20|87.02|86.92|86.92|86.76|87.02|86.92|86.92|86.76|18079
1646645190000|2022-03-07 09:26:30|86.91|86.74|86.94|86.77|86.94|86.77|86.86|86.74|37188
1646645200000|2022-03-07 09:26:40|86.92|86.79|87.07|86.92|87.12|86.92|86.92|86.79|17035
1646645210000|2022-03-07 09:26:50|87.06|86.93|87.1|86.96|87.14|86.96|87.04|86.89|14209
1646645220000|2022-03-07 09:27:00|87.09|86.97|87.09|87|87.14|87|87.02|86.91|815
1646645230000|2022-03-07 09:27:10|87.14|87.02|87.09|86.98|87.29|87.13|87.09|86.98|16048
1646645240000|2022-03-07 09:27:20|87.17|86.95|87.2|87.01|87.23|87.01|87.01|86.9|12432
1646645250000|2022-03-07 09:27:30|87.22||87.18||87.23||87.18||6613
1646645260000|2022-03-07 09:27:40|87.22||87.15||87.22||87.15||2271
1646645270000|2022-03-07 09:27:50|87.14|87|87.05|86.88|87.17|87.03|87.01|86.85|19890
1646645280000|2022-03-07 09:28:00|87.07|86.89|87.12|87|87.16|87.03|87.07|86.89|5005
1646645290000|2022-03-07 09:28:10|87.16|87.01|87.29|87.13|87.29|87.13|87.16|86.99|71342
1646645300000|2022-03-07 09:28:20|87.32|87.14|87.36|87.19|87.37|87.19|87.29|87.14|1063
1646645310000|2022-03-07 09:28:30|||||||||673
1646645320000|2022-03-07 09:28:40|87.4|87.2|87.48|87.34|87.48|87.41|87.4|87.19|53847
1646645330000|2022-03-07 09:28:50|87.4|87.38|87.4|87.33|87.48|87.38|87.38|87.33|26093
1646645340000|2022-03-07 09:29:00|87.48|87.35|87.45|87.35|87.48|87.35|87.4|87.33|44923
1646645350000|2022-03-07 09:29:10|87.47|87.33|87.16|87.03|87.47|87.33|87.14|87.03|34840
1646645360000|2022-03-07 09:29:20|87.14|87|87|86.9|87.18|87|86.99|86.78|45206
1646645370000|2022-03-07 09:29:30|86.99|86.88|87|86.93|87.09|86.93|86.96|86.88|45300
1646645380000|2022-03-07 09:29:40|87.1|86.94|87|86.95|87.1|86.95|87|86.93|12100
1646645390000|2022-03-07 09:29:50|87.1|86.97|87|86.89|87.1|86.98|86.99|86.89|31886
1646645410000|2022-03-07 09:30:10|87.08|86.94|87.1|86.95|87.1|86.95|87|86.94|19482
1646645420000|2022-03-07 09:30:20|87.13|86.97|87.09|86.96|87.13|86.99|87.04|86.94|26761
1646645430000|2022-03-07 09:30:30|87.03|86.94|86.95|86.75|87.09|86.96|86.92|86.67|47850
1646645440000|2022-03-07 09:30:40|86.98|86.85|86.85|86.66|86.98|86.85|86.82|86.65|8499
1646645450000|2022-03-07 09:30:50|86.84|86.63|86.87|86.69|86.88|86.71|86.6|86.56|127615
1646645460000|2022-03-07 09:31:00|86.7|86.67|86.88|86.75|86.88|86.76|86.7|86.67|114114
1646645470000|2022-03-07 09:31:10|86.84|86.71|86.87|86.75|86.88|86.75|86.84|86.71|20019
1646645480000|2022-03-07 09:31:20|86.84|86.71|86.71|86.55|86.84|86.75|86.66|86.47|36251
1646645490000|2022-03-07 09:31:30|86.69||86.71||86.73||86.68||13995
1646645500000|2022-03-07 09:31:40|86.72|86.63|86.71|86.57|86.8|86.7|86.68|86.55|45828
1646645510000|2022-03-07 09:31:50|86.72|86.58|86.77|86.62|86.8|86.7|86.7|86.58|24041
1646645520000|2022-03-07 09:32:00|86.8|86.63|86.8|86.66|86.8|86.69|86.79|86.63|3779
1646645530000|2022-03-07 09:32:10|86.85|86.67|86.84|86.7|86.91|86.7|86.84|86.67|8166
1646645540000|2022-03-07 09:32:20|86.86|86.71|86.89|86.74|86.91|86.74|86.86|86.71|2983
1646645550000|2022-03-07 09:32:30|86.88|86.72|86.85|86.72|86.88|86.72|86.85|86.72|2804
1646645560000|2022-03-07 09:32:40|86.89|86.73|86.92|86.74|86.92|86.74|86.89|86.73|4015
1646645570000|2022-03-07 09:32:50|86.91|86.75|86.92|86.8|86.92|86.83|86.85|86.74|9382
1646645580000|2022-03-07 09:33:00|86.91|86.85|86.92|86.85|86.92|86.85|86.85|86.73|6987
1646645590000|2022-03-07 09:33:10|86.98|86.76|87.02|86.86|87.04|86.86|86.92|86.75|10294
1646645600000|2022-03-07 09:33:20|87.01|87|86.98|86.86|87.12|87|86.98|86.86|15610
1646645610000|2022-03-07 09:33:30|87.01|86.89|86.84|86.73|87.02|86.92|86.82|86.73|43405
1646645620000|2022-03-07 09:33:40|86.83|86.74|86.77|86.65|86.83|86.74|86.64|86.51|108211
1646645630000|2022-03-07 09:33:50|86.78|86.67|86.7|86.58|86.84|86.68|86.61|86.44|145934
1646645640000|2022-03-07 09:34:00|86.71|86.59|86.59|86.5|86.71|86.63|86.56|86.48|59049
1646645650000|2022-03-07 09:34:10|86.61|86.45|86.56|86.46|86.62|86.51|86.54|86.39|16213
1646645660000|2022-03-07 09:34:20|86.55|86.49|86.6|86.51|86.61|86.51|86.5|86.47|6500
1646645670000|2022-03-07 09:34:30|86.61|86.53|86.61|86.52|86.61|86.55|86.6|86.51|23762
1646645680000|2022-03-07 09:34:40|86.6|86.51|86.57|86.48|86.61|86.52|86.54|86.41|32061
1646645690000|2022-03-07 09:34:50|86.61|86.49|86.7|86.59|86.71|86.59|86.55|86.48|14523
1646645700000|2022-03-07 09:35:00|86.69|86.52|86.58|86.46|86.69|86.56|86.53|86.37|9018
1646645710000|2022-03-07 09:35:10|86.56|86.47|86.57|86.43|86.6|86.47|86.43|86.29|20278
1646645720000|2022-03-07 09:35:20|86.58|86.44|86.49|86.38|86.68|86.55|86.49|86.36|7288
1646645730000|2022-03-07 09:35:30|86.5|86.34|86.46|86.36|86.5|86.4|86.44|86.28|4500
1646645740000|2022-03-07 09:35:40|86.45|86.34|86.49|86.37|86.5|86.37|86.42|86.34|4976
1646645750000|2022-03-07 09:35:50|86.5|86.38|86.58|86.45|86.66|86.47|86.5|86.38|20362
1646645760000|2022-03-07 09:36:00|86.54|86.41|86.57|86.46|86.59|86.46|86.49|86.37|17877
1646645770000|2022-03-07 09:36:10|86.54|86.48|86.56|86.47|86.58|86.53|86.53|86.45|15198
1646645780000|2022-03-07 09:36:20|86.55|86.46|86.55|86.46|86.58|86.48|86.52|86.46|4963
1646645790000|2022-03-07 09:36:30|86.51|86.39|86.57|86.48|86.57|86.48|86.49|86.37|10760
1646645800000|2022-03-07 09:36:40|86.56|86.42|86.56|86.47|86.57|86.48|86.51|86.37|7667
1646645810000|2022-03-07 09:36:50|86.57|86.48|86.57|86.48|86.57|86.48|86.57|86.48|4664
1646645820000|2022-03-07 09:37:00|86.56|86.47|86.52|86.47|86.56|86.47|86.51|86.44|4115
1646645830000|2022-03-07 09:37:10|86.54|86.48|86.64|86.48|86.65|86.48|86.54|86.48|7659
1646645840000|2022-03-07 09:37:20|86.63||86.62||86.63||86.59||994
1646645850000|2022-03-07 09:37:30|86.65|86.49|86.73|86.59|86.81|86.65|86.65|86.49|26853
1646645860000|2022-03-07 09:37:40|86.78|86.6|86.8|86.69|86.84|86.69|86.78|86.6|564
1646645870000|2022-03-07 09:37:50|86.84|86.7|86.79|86.69|86.84|86.7|86.76|86.69|1700
1646645880000|2022-03-07 09:38:00|86.84|86.7|86.8|86.71|86.85|86.72|86.8|86.69|22115
1646645890000|2022-03-07 09:38:10|86.81|86.72|86.82|86.72|86.82|86.72|86.76|86.72|6022
1646645900000|2022-03-07 09:38:20|86.87|86.73|87|86.89|87.11|86.94|86.83|86.69|91297
1646645910000|2022-03-07 09:38:30|86.99|86.87|87.03|86.92|87.03|86.92|86.95|86.85|25919
1646645930000|2022-03-07 09:38:50|87.02|86.93|87.03|86.94|87.03|86.99|86.98|86.91|20766
1646645940000|2022-03-07 09:39:00|87.02|86.92|86.95|86.87|87.11|86.99|86.95|86.85|15459
1646645950000|2022-03-07 09:39:10|87|86.88|86.66|86.57|87.01|86.92|86.66|86.53|38333
1646645960000|2022-03-07 09:39:20|86.68|86.54|86.69|86.57|86.81|86.67|86.65|86.53|30118
1646645970000|2022-03-07 09:39:30|86.75|86.56|86.53|86.41|86.75|86.6|86.53|86.39|18211
1646645980000|2022-03-07 09:39:40|86.51|86.38|86.47|86.33|86.51|86.38|86.47|86.33|0
1646645990000|2022-03-07 09:39:50|86.5|86.34|86.53|86.41|86.64|86.48|86.46|86.27|35551
1646646000000|2022-03-07 09:40:00|86.54|86.4|86.53|86.43|86.55|86.43|86.44|86.34|17325
1646646010000|2022-03-07 09:40:10|86.54|86.44|86.54|86.42|86.55|86.45|86.49|86.36|26701
1646646020000|2022-03-07 09:40:20|86.52|86.41|86.74|86.61|86.78|86.65|86.46|86.34|83314
1646646030000|2022-03-07 09:40:30|86.73|86.54|86.62|86.53|86.73|86.61|86.62|86.53|15105
1646646040000|2022-03-07 09:40:40|86.6|86.5|86.59|86.48|86.63|86.53|86.57|86.42|4395
1646646050000|2022-03-07 09:40:50|86.58|86.45|86.55|86.42|86.63|86.45|86.55|86.42|1135
1646646060000|2022-03-07 09:41:00|86.54|86.39|86.39|86.29|86.58|86.45|86.38|86.27|15742
1646646070000|2022-03-07 09:41:10|86.38|86.26|86.34|86.22|86.38|86.26|86.24|86.21|3081
1646646080000|2022-03-07 09:41:20|86.38|86.23|86.34|86.23|86.38|86.27|86.27|86.21|29578
1646646090000|2022-03-07 09:41:30|86.33|86.21|86.28|86.2|86.33|86.21|86.18|86.06|20484
1646646100000|2022-03-07 09:41:40|86.29|86.21|86.37|86.28|86.42|86.28|86.28|86.21|22025
1646646110000|2022-03-07 09:41:50|86.35|86.24|86.42|86.33|86.5|86.33|86.35|86.21|18307
1646646120000|2022-03-07 09:42:00|86.49|86.34|86.47|86.35|86.49|86.35|86.45|86.34|293
1646646130000|2022-03-07 09:42:10|86.46|86.29|86.5|86.39|86.5|86.39|86.43|86.26|6181
1646646150000|2022-03-07 09:42:30|86.54|86.4|86.65|86.53|86.66|86.53|86.54|86.4|11523
1646646160000|2022-03-07 09:42:40|86.66|86.54|86.75|86.62|86.78|86.62|86.66|86.54|13908
1646646170000|2022-03-07 09:42:50|86.74|86.63|86.8|86.69|86.81|86.69|86.69|86.63|13636
1646646180000|2022-03-07 09:43:00|86.81|86.7|86.96|86.8|86.96|86.8|86.81|86.7|19087
1646646190000|2022-03-07 09:43:10|86.89|86.81|86.98|86.84|86.99|86.84|86.88|86.8|2606
1646646200000|2022-03-07 09:43:20|86.99|86.85|86.96|86.86|86.99|86.87|86.96|86.84|4584
1646646210000|2022-03-07 09:43:30|86.94|86.87|86.99|86.89|87|86.92|86.93|86.84|52805
1646646220000|2022-03-07 09:43:40|87|86.9|87.09|86.97|87.14|87.01|87|86.9|17008
1646646230000|2022-03-07 09:43:50|87.1|87.02|87.21|87.09|87.26|87.09|87.09|86.97|20378
1646646240000|2022-03-07 09:44:00|87.22|87.07|87.17|87.07|87.22|87.07|87.16|87.07|38
1646646250000|2022-03-07 09:44:10|87.16|87.05|87.09|87|87.16|87.09|87.02|86.93|65562
1646646260000|2022-03-07 09:44:20|87.08|86.95|87|86.86|87.08|87|87|86.84|22587
1646646270000|2022-03-07 09:44:30|87.04|86.87|87.07|86.93|87.1|87.01|87.04|86.87|23011
1646646280000|2022-03-07 09:44:40|87.06|86.94|87.06|86.97|87.06|86.97|87.02|86.9|1560
1646646290000|2022-03-07 09:44:50|87.05|86.91|86.92|86.84|87.05|86.91|86.92|86.84|40779
1646646300000|2022-03-07 09:45:00|86.93|86.87|86.97|86.84|87.05|86.89|86.92|86.84|25753
1646646310000|2022-03-07 09:45:10|86.98|86.88|86.79|86.64|86.98|86.9|86.79|86.64|5145
1646646320000|2022-03-07 09:45:20|86.81|86.63|86.67|86.56|86.81|86.66|86.67|86.55|0
1646646330000|2022-03-07 09:45:30|86.68|86.57|86.81|86.68|86.81|86.74|86.68|86.57|31190
1646646340000|2022-03-07 09:45:40|86.8|86.63|86.72|86.6|86.81|86.68|86.72|86.6|12057
1646646350000|2022-03-07 09:45:50|86.77||86.71||86.77||86.69||2800
1646646360000|2022-03-07 09:46:00|86.69|86.57|86.67|86.56|86.73|86.61|86.59|86.44|17244
1646646370000|2022-03-07 09:46:10|86.71|86.62|86.81|86.7|86.85|86.7|86.71|86.57|15400
1646646380000|2022-03-07 09:46:20|86.82|86.68|86.75|86.68|86.82|86.68|86.75|86.68|1077
1646646390000|2022-03-07 09:46:30|86.77|86.65|86.64|86.52|86.77|86.68|86.59|86.45|38572
1646646400000|2022-03-07 09:46:40|86.63|86.51|86.75|86.64|86.79|86.64|86.59|86.48|60556
1646646410000|2022-03-07 09:46:50|86.79|86.6|86.66|86.54|86.8|86.64|86.63|86.54|10432
1646646420000|2022-03-07 09:47:00|86.65|86.55|86.65|86.59|86.72|86.6|86.61|86.51|12142
1646646430000|2022-03-07 09:47:10|86.71|86.61|86.79|86.64|86.82|86.74|86.7|86.59|47502
1646646440000|2022-03-07 09:47:20|86.77|86.62|86.89|86.75|86.9|86.76|86.74|86.62|41122
1646646450000|2022-03-07 09:47:30|86.85|86.72|86.72|86.65|86.9|86.77|86.7|86.59|25601
1646646460000|2022-03-07 09:47:40|86.73|86.66|86.78|86.66|86.79|86.66|86.73|86.66|16518
1646646470000|2022-03-07 09:47:50|86.77||86.78||86.79||86.76||103
1646646480000|2022-03-07 09:48:00|86.74|86.67|86.73|86.63|86.79|86.69|86.69|86.59|25249
1646646490000|2022-03-07 09:48:10|86.72|86.73|86.69|86.59|86.78|86.73|86.69|86.59|44703
1646646500000|2022-03-07 09:48:20|86.75|86.61|86.77|86.65|86.78|86.65|86.69|86.59|4925
1646646510000|2022-03-07 09:48:30|86.76||86.77||86.78||86.76||0
1646646520000|2022-03-07 09:48:40|86.78|86.67|86.98|86.84|86.98|86.84|86.78|86.67|13059
1646646530000|2022-03-07 09:48:50||86.85||86.88||86.88||86.85|0
1646646540000|2022-03-07 09:49:00|87.02|86.89|87.35|87.18|87.35|87.18|87.02|86.89|11170
1646646550000|2022-03-07 09:49:10|87.34|87.19|87.27|87.18|87.34|87.25|87.26|87.18|2803
1646646560000|2022-03-07 09:49:20|87.25|87.13|87.19|87.06|87.26|87.15|87.19|87.06|11158
1646646570000|2022-03-07 09:49:30|87.18|87.03|87.03|86.92|87.18|87.03|87|86.85|6719
1646646580000|2022-03-07 09:49:40|87.04|86.94|87.07|86.97|87.13|86.97|87.04|86.94|11508
1646646590000|2022-03-07 09:49:50|87.13|86.98|87.16|87.03|87.17|87.03|87.09|86.98|4583
1646646610000|2022-03-07 09:50:10|87.13|87|87.07|86.91|87.13|87|86.98|86.85|38858
1646646620000|2022-03-07 09:50:20|87.01|86.89|87.01|86.91|87.07|86.93|86.95|86.81|2321
1646646630000|2022-03-07 09:50:30|||||||||1714
1646646640000|2022-03-07 09:50:40|87.02|86.93|87.2|87.06|87.2|87.06|87|86.91|40369
1646646650000|2022-03-07 09:50:50|87.19|87.07|87.2|87.08|87.24|87.08|87.19|87.07|0
1646646660000|2022-03-07 09:51:00|87.19|87.09|87.09|87|87.19|87.09|87.09|87|50994
1646646670000|2022-03-07 09:51:10|87.16|87.16|87.21|87.14|87.25|87.16|87.09|87.03|40348
1646646680000|2022-03-07 09:51:20|87.25|87.09|87.25|87.09|87.27|87.12|87.17|87.07|11679
1646646690000|2022-03-07 09:51:30|87.26|87.13|87.28|87.16|87.28|87.16|87.25|87.13|8501
1646646700000|2022-03-07 09:51:40|87.26||87.26||87.26||87.26||5000
1646646710000|2022-03-07 09:51:50|87.25|87.13|87.22|87.09|87.26|87.17|87.22|87.09|15001
1646646720000|2022-03-07 09:52:00|87.26|87.11|87.37|87.23|87.37|87.23|87.26|87.11|17670
1646646730000|2022-03-07 09:52:10|87.39|87.24|87.39|87.25|87.39|87.25|87.37|87.24|5683
1646646740000|2022-03-07 09:52:20|87.37||87.39||87.39||87.37||4561
1646646750000|2022-03-07 09:52:30|87.4|87.26|87.48|87.36|87.48|87.41|87.4|87.26|39900
1646646760000|2022-03-07 09:52:40|87.51|87.37|87.62|87.5|87.72|87.63|87.5|87.37|65222
1646646770000|2022-03-07 09:52:50|87.63|87.55|87.77|87.66|87.78|87.66|87.63|87.55|11769
1646646780000|2022-03-07 09:53:00|87.71|87.6|87.58|87.52|87.72|87.6|87.58|87.5|8898
1646646790000|2022-03-07 09:53:10|87.57|87.5|87.53|87.42|87.58|87.5|87.52|87.39|27162
1646646800000|2022-03-07 09:53:20|87.52|87.36|87.49|87.38|87.52|87.38|87.49|87.35|3
1646646810000|2022-03-07 09:53:30|87.48|87.34|87.54|87.41|87.54|87.41|87.44|87.34|4900
1646646820000|2022-03-07 09:53:40|87.53|87.42|87.61|87.51|87.61|87.51|87.53|87.42|8374
1646646830000|2022-03-07 09:53:50||87.52||87.53||87.53||87.52|0
1646646840000|2022-03-07 09:54:00|87.68|87.54|87.71|87.62|87.72|87.62|87.61|87.51|3521
1646646850000|2022-03-07 09:54:10|87.69|87.57|87.7|87.6|87.72|87.62|87.69|87.55|4022
1646646860000|2022-03-07 09:54:20|87.72|87.57|87.84|87.67|87.84|87.69|87.72|87.57|16085
1646646870000|2022-03-07 09:54:30|87.85|87.68|87.92|87.76|87.98|87.86|87.85|87.67|400
1646646880000|2022-03-07 09:54:40|87.93|87.93|87.98|87.86|88|87.93|87.87|87.76|34133
1646646890000|2022-03-07 09:54:50|87.94|87.81|87.94|87.85|87.94|87.85|87.93|87.78|2731
1646646900000|2022-03-07 09:55:00|87.96|87.86|87.94|87.84|88|87.9|87.9|87.77|24124
1646646910000|2022-03-07 09:55:10|87.93|87.81|87.93|87.79|87.94|87.84|87.93|87.77|40
1646646920000|2022-03-07 09:55:20|87.94|87.82|87.93|87.78|87.94|87.84|87.93|87.78|1626
1646646930000|2022-03-07 09:55:30|87.9|87.77|87.85|87.76|87.91|87.77|87.85|87.74|100
1646646940000|2022-03-07 09:55:40|87.84|87.72|87.69|87.59|87.84|87.72|87.69|87.59|15318
1646646950000|2022-03-07 09:55:50|87.68|87.6|87.68|87.6|87.68|87.6|87.67|87.59|24069
1646646960000|2022-03-07 09:56:00|87.69|87.59|87.81|87.7|87.82|87.7|87.67|87.59|19629
1646646970000|2022-03-07 09:56:10|87.8|87.67|87.65|87.54|87.8|87.78|87.62|87.5|49279
1646646980000|2022-03-07 09:56:20||87.55||87.56||87.56||87.55|18
1646646990000|2022-03-07 09:56:30|87.66|87.57|87.83|87.73|87.84|87.73|87.66|87.57|32703
1646647000000|2022-03-07 09:56:40||87.75||87.77||87.77||87.74|5751
1646647010000|2022-03-07 09:56:50|87.82|87.76|87.66|87.59|87.82|87.76|87.66|87.59|25688
1646647020000|2022-03-07 09:57:00|87.65|87.53|87.62|87.51|87.65|87.53|87.62|87.5|9210
1646647030000|2022-03-07 09:57:10|87.63|87.53|87.77|87.64|87.8|87.68|87.63|87.53|30569
1646647040000|2022-03-07 09:57:20|87.78|87.65|87.81|87.7|87.81|87.71|87.78|87.65|160
1646647050000|2022-03-07 09:57:30||87.66||87.7||87.7||87.65|0
1646647060000|2022-03-07 09:57:40|87.8|87.71|87.81|87.72|87.81|87.72|87.8|87.65|3979
1646647070000|2022-03-07 09:57:50|87.87|87.74|87.88|87.72|87.91|87.83|87.86|87.71|5286
1646647080000|2022-03-07 09:58:00|87.87|87.74|87.86|87.75|87.87|87.75|87.86|87.74|5062
1646647090000|2022-03-07 09:58:10|87.84|87.73|87.96|87.83|87.96|87.83|87.84|87.73|16678
1646647100000|2022-03-07 09:58:20|87.94|87.8|87.89|87.75|87.94|87.8|87.89|87.73|0
1646647110000|2022-03-07 09:58:30|87.9|87.77|87.85|87.73|87.92|87.9|87.82|87.73|14470
1646647120000|2022-03-07 09:58:40||87.74||87.73||87.74||87.73|5039
1646647130000|2022-03-07 09:58:50|87.84|87.71|87.68|87.55|87.84|87.71|87.68|87.53|19429
1646647140000|2022-03-07 09:59:00|87.66|87.53|87.55|87.45|87.66|87.55|87.55|87.41|2514
1646647150000|2022-03-07 09:59:10|||||||||20966
1646647160000|2022-03-07 09:59:20|87.57|87.46|87.7|87.58|87.71|87.64|87.55|87.46|24853
1646647170000|2022-03-07 09:59:30|87.71|87.55|87.7|87.58|87.84|87.62|87.63|87.51|117045
1646647180000|2022-03-07 09:59:40|87.73|87.56|87.77|87.69|87.77|87.71|87.7|87.56|9580
1646647190000|2022-03-07 09:59:50|87.76|87.68|87.85|87.74|87.86|87.76|87.76|87.68|4600
1646647200000|2022-03-07 10:00:00|87.9|87.73|87.75|87.63|87.9|87.75|87.62|87.49|10599
1646647210000|2022-03-07 10:00:10|87.81|87.61|87.75|87.64|87.87|87.7|87.75|87.61|21800
1646647220000|2022-03-07 10:00:20|87.81|87.66|87.72|87.59|87.87|87.71|87.72|87.59|35
1646647230000|2022-03-07 10:00:30|87.75|87.6|87.75|87.66|87.81|87.69|87.7|87.59|4889
1646647240000|2022-03-07 10:00:40|87.78|87.67|87.84|87.73|87.87|87.73|87.78|87.67|446
1646647250000|2022-03-07 10:00:50|87.87|87.74|87.94|87.81|87.95|87.85|87.87|87.73|2614
1646647260000|2022-03-07 10:01:00|87.93|87.78|87.86|87.77|87.93|87.78|87.83|87.74|1330
1646647270000|2022-03-07 10:01:10|87.93|87.8|87.93|87.8|87.95|87.84|87.9|87.76|3798
1646647280000|2022-03-07 10:01:20|87.95|87.81|87.91|87.79|87.95|87.86|87.91|87.78|3000
1646647290000|2022-03-07 10:01:30|87.95|87.78|88.06|87.96|88.18|88.05|87.93|87.78|261915
1646647300000|2022-03-07 10:01:40|88.11|87.97|88.29|88.17|88.31|88.17|88.1|87.95|35335
1646647310000|2022-03-07 10:01:50|88.28|88.14|88.22|88.07|88.28|88.14|88.22|88.06|16153
1646647320000|2022-03-07 10:02:00||88.12||88.07||88.12||88.07|15833
1646647330000|2022-03-07 10:02:10|88.21|88.12|88.2|88.08|88.22|88.14|88.16|88.04|62136
1646647340000|2022-03-07 10:02:20|88.14|88.05|88.06|87.94|88.23|88.05|88.06|87.91|34469
1646647350000|2022-03-07 10:02:30||87.96||87.95||87.98||87.94|2800
1646647360000|2022-03-07 10:02:40|88.11|87.96|88.14|88.01|88.14|88.05|88.01|87.91|29795
1646647370000|2022-03-07 10:02:50|88.11|87.94|88.02|87.94|88.14|87.99|88.02|87.9|0
1646647380000|2022-03-07 10:03:00|88.01|87.9|87.93|87.8|88.01|87.96|87.93|87.79|33290
1646647390000|2022-03-07 10:03:10|87.94|87.79|87.94|87.79|87.94|87.82|87.89|87.79|1025
1646647400000|2022-03-07 10:03:20|87.9|87.81|87.94|87.83|87.94|87.83|87.9|87.81|7224
1646647410000|2022-03-07 10:03:30|87.92|87.79|87.91|87.8|87.92|87.8|87.88|87.72|19340
1646647420000|2022-03-07 10:03:40|87.8|87.79|87.9|87.78|87.92|87.8|87.8|87.72|42214
1646647430000|2022-03-07 10:03:50|87.83|87.8|87.93|87.8|87.94|87.8|87.83|87.8|8997
1646647440000|2022-03-07 10:04:00|87.94|87.82|87.94|87.86|87.94|87.86|87.93|87.76|240
1646647450000|2022-03-07 10:04:10|87.93|87.79|87.91|87.76|87.93|87.79|87.91|87.76|7648
1646647460000|2022-03-07 10:04:20|87.9|87.75|87.89|87.76|87.9|87.76|87.89|87.73|2226
1646647470000|2022-03-07 10:04:30|87.87|87.73|87.79|87.64|87.87|87.73|87.54|87.36|133954
1646647480000|2022-03-07 10:04:40|87.82|87.66|87.78|87.63|87.92|87.76|87.78|87.62|25069
1646647490000|2022-03-07 10:04:50|87.77|87.62|87.78|87.64|87.81|87.68|87.71|87.54|37917
1646647500000|2022-03-07 10:05:00|87.81|87.65|87.72|87.59|87.81|87.71|87.67|87.59|3939
1646647510000|2022-03-07 10:05:10|87.66||87.66||87.66||87.66||8071
1646647520000|2022-03-07 10:05:20|87.65|87.54|87.59|87.48|87.66|87.54|87.46|87.3|104688
1646647530000|2022-03-07 10:05:30|87.6|87.49|87.66|87.55|87.66|87.56|87.6|87.49|6337
1646647540000|2022-03-07 10:05:40|87.65|87.54|87.58|87.45|87.66|87.54|87.53|87.39|62025
1646647550000|2022-03-07 10:05:50|||||||||1136
1646647560000|2022-03-07 10:06:00|87.57|87.42|87.51|87.36|87.57|87.45|87.41|87.33|9736
1646647570000|2022-03-07 10:06:10|87.5|87.37|87.49|87.37|87.5|87.37|87.49|87.37|4594
1646647580000|2022-03-07 10:06:20|87.51|87.38|87.44|87.26|87.51|87.38|87.36|87.24|31960
1646647590000|2022-03-07 10:06:30|87.45|87.28|87.44|87.34|87.5|87.34|87.44|87.28|100
1646647600000|2022-03-07 10:06:40|87.5|87.35|87.55|87.48|87.66|87.48|87.5|87.35|143500
1646647610000|2022-03-07 10:06:50|87.53|87.46|87.59|87.45|87.6|87.46|87.53|87.43|6494
1646647620000|2022-03-07 10:07:00|87.57|87.44|87.58|87.44|87.6|87.46|87.54|87.44|598
1646647630000|2022-03-07 10:07:10||87.46||87.46||87.46||87.46|1
1646647640000|2022-03-07 10:07:20||87.44||87.44||87.46||87.44|4719
1646647650000|2022-03-07 10:07:30|87.53|87.43|87.45|87.33|87.53|87.44|87.37|87.25|46862
1646647660000|2022-03-07 10:07:40|87.46|87.3|87.42|87.29|87.46|87.35|87.42|87.26|3195
1646647670000|2022-03-07 10:07:50|87.46|87.3|87.52|87.39|87.53|87.39|87.46|87.3|2388
1646647680000|2022-03-07 10:08:00|87.49|87.35|87.48|87.34|87.49|87.39|87.44|87.3|16370
1646647690000|2022-03-07 10:08:10|87.49|87.35|87.56|87.43|87.6|87.43|87.49|87.35|6618
1646647700000|2022-03-07 10:08:20|||||||||238
1646647710000|2022-03-07 10:08:30|87.6|87.44|87.62|87.5|87.66|87.54|87.6|87.44|5142
1646647720000|2022-03-07 10:08:40|87.66|87.48|87.66|87.52|87.66|87.52|87.65|87.48|13197
1646647730000|2022-03-07 10:08:50|87.62|87.51|87.66|87.55|87.66|87.6|87.6|87.48|19030
1646647740000|2022-03-07 10:09:00|87.69|87.61|87.86|87.73|87.87|87.74|87.69|87.55|12116
1646647750000|2022-03-07 10:09:10|||||||||3333
1646647760000|2022-03-07 10:09:20||87.74||87.74||87.74||87.74|0
1646647770000|2022-03-07 10:09:30|87.9|87.73|87.9|87.76|87.91|87.81|87.9|87.73|3986
1646647780000|2022-03-07 10:09:40|87.87|87.74|87.82|87.74|87.87|87.74|87.8|87.73|10730
1646647790000|2022-03-07 10:09:50|87.81|87.73|87.81|87.69|87.81|87.73|87.79|87.69|1673
1646647800000|2022-03-07 10:10:00|87.79|87.67|87.65|87.48|87.81|87.67|87.65|87.48|8531
1646647810000|2022-03-07 10:10:10|87.68|87.51|87.68|87.56|87.68|87.56|87.68|87.51|0
1646647820000|2022-03-07 10:10:20|87.64|87.52|87.64|87.52|87.68|87.52|87.62|87.48|2874
1646647830000|2022-03-07 10:10:30|87.68|87.57|87.68|87.57|87.68|87.57|87.66|87.52|1663
1646647840000|2022-03-07 10:10:40|87.72|87.54|87.95|87.8|87.95|87.81|87.72|87.54|32286
1646647850000|2022-03-07 10:10:50|87.96|87.81|87.96|87.81|87.96|87.81|87.94|87.81|1752
1646647860000|2022-03-07 10:11:00|87.99||87.99||87.99||87.99||3179
1646647870000|2022-03-07 10:11:10||87.82||87.85||87.85||87.82|28275
1646647880000|2022-03-07 10:11:20|88.02|87.99|88.3|88.11|88.3|88.11|88.02|87.87|32196
1646647890000|2022-03-07 10:11:30|88.31|88.12|88.28|88.16|88.31|88.17|88.28|88.12|10161
1646647900000|2022-03-07 10:11:40|88.31|88.17|88.32|88.19|88.32|88.19|88.31|88.17|6755
1646647910000|2022-03-07 10:11:50|88.35|88.22|88.42|88.28|88.45|88.34|88.35|88.22|31989
1646647920000|2022-03-07 10:12:00|88.44||88.38||88.44||88.38||0
1646647930000|2022-03-07 10:12:10||88.29||88.29||88.29||88.29|5795
1646647940000|2022-03-07 10:12:20|88.45|88.3|88.59|88.46|88.6|88.47|88.45|88.3|30620
1646647950000|2022-03-07 10:12:30|88.6|88.47|88.63|88.51|88.64|88.51|88.56|88.47|3266
1646647960000|2022-03-07 10:12:40|88.64|88.57|88.69|88.57|88.7|88.57|88.63|88.51|16147
1646647970000|2022-03-07 10:12:50|88.68|88.58|88.66|88.57|88.68|88.62|88.66|88.57|9722
1646647980000|2022-03-07 10:13:00|88.63|88.56|88.51|88.36|88.63|88.56|88.49|88.33|10622
1646647990000|2022-03-07 10:13:10|88.5|88.33|88.45|88.32|88.5|88.33|88.45|88.25|5020
1646648000000|2022-03-07 10:13:20|88.44|88.31|88.42|88.33|88.53|88.35|88.41|88.31|22500
1646648010000|2022-03-07 10:13:30|88.43|88.34|88.43|88.31|88.45|88.36|88.43|88.31|5737
1646648020000|2022-03-07 10:13:40|88.44|88.32|88.44|88.36|88.44|88.36|88.44|88.32|921
1646648030000|2022-03-07 10:13:50|88.45|88.37|88.47|88.38|88.47|88.38|88.45|88.37|1912
1646648040000|2022-03-07 10:14:00|88.48|88.39|88.56|88.45|88.58|88.45|88.48|88.39|4921
1646648050000|2022-03-07 10:14:10|88.57||88.55||88.59||88.54||7055
1646648060000|2022-03-07 10:14:20|88.54|88.44|88.44|88.32|88.54|88.45|88.44|88.32|11282
1646648080000|2022-03-07 10:14:40|88.38|88.31|88.37|88.21|88.38|88.31|88.37|88.2|8468
1646648090000|2022-03-07 10:14:50||88.23||88.21||88.23||88.21|1220
1646648100000|2022-03-07 10:15:00|88.36|88.2|88.46|88.28|88.47|88.31|88.35|88.17|2572
1646648110000|2022-03-07 10:15:10|88.47|88.29|88.24|88.08|88.5|88.33|88.24|88.08|5394
1646648120000|2022-03-07 10:15:20|88.28|88.09|88.16|88.02|88.28|88.09|88.16|88.02|202
1646648130000|2022-03-07 10:15:30|88.15|88.03|88.22|88.05|88.23|88.12|88.15|88.03|3016
1646648140000|2022-03-07 10:15:40|88.19|88.04|88.17|88.05|88.23|88.11|88.17|88.03|14665
1646648150000|2022-03-07 10:15:50|88.19|88.06|88.15|88.02|88.23|88.2|88.11|88|40974
1646648160000|2022-03-07 10:16:00|88.2|88.04|88.22|88.07|88.23|88.07|88.19|88.04|2776
1646648170000|2022-03-07 10:16:10|88.19|88.05|88.23|88.08|88.23|88.08|88.19|88.04|0
1646648180000|2022-03-07 10:16:20|88.22|88.07|88.17|88.07|88.23|88.07|88.17|88.07|40
1646648190000|2022-03-07 10:16:30|88.23|88.08|88.22|88.08|88.23|88.08|88.22|88.08|567
1646648200000|2022-03-07 10:16:40|88.19|88.05|88.15|88.02|88.23|88.07|88.13|88.02|3219
1646648210000|2022-03-07 10:16:50|88.13|88.03|88.1|88|88.17|88.03|88.09|88|2088
1646648220000|2022-03-07 10:17:00|88.17|88.02|88.11|88|88.17|88.04|88.11|88|2520
1646648230000|2022-03-07 10:17:10|88.1|87.96|87.83|87.73|88.11|87.99|87.83|87.73|42730
1646648240000|2022-03-07 10:17:20|87.85|87.69|87.85|87.67|87.85|87.69|87.79|87.63|9571
1646648250000|2022-03-07 10:17:30|||||||||5012
1646648260000|2022-03-07 10:17:40|87.84|87.69|87.86|87.72|87.86|87.72|87.84|87.69|4050
1646648270000|2022-03-07 10:17:50|87.87|87.75|87.94|87.8|87.94|87.8|87.87|87.75|11008
1646648280000|2022-03-07 10:18:00|87.95|87.81|88|87.84|88|87.84|87.95|87.81|2698
1646648290000|2022-03-07 10:18:10|87.98|87.83|87.97|87.81|87.99|87.83|87.88|87.73|6814
1646648300000|2022-03-07 10:18:20|87.98|87.82|88.23|88.11|88.38|88.2|87.98|87.82|42607
1646648310000|2022-03-07 10:18:30|88.2|88.08|88.08|87.95|88.2|88.08|87.98|87.87|224392
1646648320000|2022-03-07 10:18:40|88.1|87.94|88.09|87.94|88.1|88.03|88.04|87.94|8853
1646648330000|2022-03-07 10:18:50|88.08|87.95|87.9|87.72|88.08|87.95|87.88|87.72|16569
1646648340000|2022-03-07 10:19:00|87.93|87.73|88.08|87.96|88.08|87.96|87.91|87.73|13353
1646648350000|2022-03-07 10:19:10|88.07|87.93|88.07|87.94|88.07|87.94|88.07|87.91|70
1646648360000|2022-03-07 10:19:20|88.08|87.95|88.08|87.95|88.08|87.99|88.05|87.9|6155
1646648370000|2022-03-07 10:19:30|88.06|87.94|88.07|87.96|88.08|87.96|88.04|87.94|102
1646648380000|2022-03-07 10:19:40|88.08|87.95|88.05|87.9|88.08|87.95|87.99|87.87|10146
1646648400000|2022-03-07 10:20:00|88.04|87.87|87.93|87.8|88.04|87.87|87.89|87.75|2710
1646648410000|2022-03-07 10:20:10|87.92|87.82|87.93|87.81|87.93|87.82|87.91|87.75|82
1646648420000|2022-03-07 10:20:20|||||||||5575
1646648430000|2022-03-07 10:20:30|87.94|87.82|87.94|87.83|87.94|87.83|87.94|87.82|0
1646648440000|2022-03-07 10:20:40|87.95|87.84|87.98|87.84|88.07|87.91|87.92|87.82|23252
1646648450000|2022-03-07 10:20:50|87.99|87.83|87.88|87.8|87.99|87.83|87.88|87.8|3832
1646648460000|2022-03-07 10:21:00|||||||||1120
1646648470000|2022-03-07 10:21:10||87.82||87.82||87.82||87.82|106
1646648480000|2022-03-07 10:21:20|||||||||1185
1646648490000|2022-03-07 10:21:30|87.94|87.83|87.94|87.83|87.94|87.83|87.94|87.83|1573
1646648500000|2022-03-07 10:21:40|87.93|87.82|87.94|87.85|87.94|87.85|87.93|87.82|7635
1646648520000|2022-03-07 10:22:00|87.92|87.83|87.93|87.82|87.94|87.83|87.92|87.82|1174
1646648530000|2022-03-07 10:22:10|87.96|87.8|87.94|87.8|87.96|87.8|87.86|87.8|17852
1646648540000|2022-03-07 10:22:20|87.92||87.92||87.92||87.92||0
1646648550000|2022-03-07 10:22:30|87.94|87.82|87.92|87.82|87.94|87.85|87.9|87.82|0
1646648560000|2022-03-07 10:22:40|87.94|87.83|88.06|87.93|88.06|87.93|87.94|87.82|23094
1646648570000|2022-03-07 10:22:50|88.07|87.94|88.08|87.97|88.08|87.97|88.07|87.94|226
1646648580000|2022-03-07 10:23:00|88.06|87.98|88.19|88.07|88.2|88.07|88.06|87.98|4244
1646648590000|2022-03-07 10:23:10|88.2|88.08|88.22|88.09|88.23|88.09|88.2|88.08|1421
1646648600000|2022-03-07 10:23:20|88.23|88.1|88.22|88.12|88.23|88.15|88.19|88.08|11112
1646648610000|2022-03-07 10:23:30|88.23|88.13|88.19|88.08|88.23|88.14|88.19|88.08|6383
1646648620000|2022-03-07 10:23:40|88.23|88.13|88.23|88.13|88.23|88.13|88.23|88.13|45268
1646648630000|2022-03-07 10:23:50|88.26|88.25|88.16|88.05|88.31|88.25|88.13|88.04|63971
1646648640000|2022-03-07 10:24:00|88.15||88.15||88.15||88.14||1240
1646648650000|2022-03-07 10:24:10|88.16||88.15||88.16||88.15||1121
1646648660000|2022-03-07 10:24:20||88.06||88.06||88.06||88.06|231
1646648670000|2022-03-07 10:24:30|88.16||88.16||88.16||88.16||42607
1646648680000|2022-03-07 10:24:40|||||||||8633
1646648690000|2022-03-07 10:24:50|88.14|88.05|88.01|87.92|88.14|88.05|88.01|87.9|10980
1646648700000|2022-03-07 10:25:00|88.06|87.94|88.01|87.94|88.06|87.94|88.01|87.92|30
1646648710000|2022-03-07 10:25:10|88.02|87.95|88.12|88|88.12|88|88|87.95|7534
1646648720000|2022-03-07 10:25:20|88.14|88.01|88.14|88.02|88.14|88.02|88.14|88.01|56
1646648730000|2022-03-07 10:25:30|88.16|88.04|88.13|88.05|88.16|88.07|88.11|88.04|1805
1646648740000|2022-03-07 10:25:40|88.16|88.06|88.23|88.14|88.23|88.14|88.16|88.06|5989
1646648750000|2022-03-07 10:25:50|88.21||88.23||88.23||88.21||158
1646648760000|2022-03-07 10:26:00|88.22|88.13|88.28|88.15|88.28|88.15|88.1|88.06|38416
1646648770000|2022-03-07 10:26:10|88.26|88.13|88.19|88.1|88.26|88.13|88.15|88.04|3000
1646648780000|2022-03-07 10:26:20|||||||||1701
1646648790000|2022-03-07 10:26:30|88.18|88.11|88.14|88.04|88.19|88.11|88.14|88.04|7823
1646648800000|2022-03-07 10:26:40|88.18||88.18||88.19||88.18||1204
1646648810000|2022-03-07 10:26:50|88.13|88.02|88.12|88.01|88.16|88.08|88.08|87.98|2001
1646648820000|2022-03-07 10:27:00|88.14||88.12||88.15||88.12||5003
1646648830000|2022-03-07 10:27:10|88.14||88.14||88.14||88.14||554
1646648840000|2022-03-07 10:27:20|88.15|88.02|88.12|87.98|88.15|88.05|88.12|87.98|23055
1646648850000|2022-03-07 10:27:30|88.1|87.97|88.03|87.93|88.1|87.97|88.03|87.93|7423
1646648870000|2022-03-07 10:27:50|88.02|87.92|87.91|87.76|88.02|87.92|87.87|87.74|15483
1646648880000|2022-03-07 10:28:00|87.87|87.74|87.81|87.69|87.87|87.74|87.81|87.69|1259
1646648890000|2022-03-07 10:28:10|87.82|87.71|87.86|87.73|87.91|87.77|87.81|87.69|14298
1646648900000|2022-03-07 10:28:20|87.85|87.71|87.9|87.76|87.9|87.76|87.84|87.71|60
1646648910000|2022-03-07 10:28:30|87.91|87.77|87.85|87.76|87.91|87.8|87.84|87.76|3396
1646648920000|2022-03-07 10:28:40|87.88|87.77|87.91|87.82|87.91|87.85|87.88|87.77|30
1646648930000|2022-03-07 10:28:50|87.9|87.79|87.85|87.73|87.9|87.79|87.85|87.71|10024
1646648940000|2022-03-07 10:29:00|87.84|87.72|87.83|87.71|87.84|87.72|87.83|87.7|1566
1646648950000|2022-03-07 10:29:10|87.82|87.69|87.78|87.66|87.82|87.7|87.78|87.66|2086
1646648960000|2022-03-07 10:29:20|87.79|87.68|87.67|87.57|87.79|87.68|87.66|87.54|2612
1646648970000|2022-03-07 10:29:30|87.68|87.54|87.54|87.4|87.68|87.54|87.51|87.36|8951
1646648980000|2022-03-07 10:29:40|87.58|87.41|87.56|87.43|87.59|87.49|87.56|87.39|2529
1646648990000|2022-03-07 10:29:50|87.58|87.47|87.6|87.51|87.7|87.57|87.58|87.47|20381
1646649000000|2022-03-07 10:30:00|87.61|87.54|87.9|87.77|87.9|87.77|87.61|87.54|12280
1646649010000|2022-03-07 10:30:10|87.85|87.76|87.81|87.69|87.88|87.76|87.81|87.66|11474
1646649020000|2022-03-07 10:30:20|87.79|87.66|87.53|87.41|87.79|87.66|87.29|87.24|1295401
1646649030000|2022-03-07 10:30:30|87.49|87.36|87.54|87.42|87.58|87.5|87.42|87.35|54173
1646649040000|2022-03-07 10:30:40||87.44||87.44||87.44||87.44|577
1646649050000|2022-03-07 10:30:50|87.58|87.5|87.47|87.36|87.58|87.5|87.47|87.33|27665
1646649080000|2022-03-07 10:31:20||87.37||87.37||87.37||87.37|343
1646649090000|2022-03-07 10:31:30|87.48|87.38|87.53|87.4|87.53|87.4|87.48|87.38|5500
1646649100000|2022-03-07 10:31:40|||||||||1500
1646649110000|2022-03-07 10:31:50|87.51|87.42|87.4|87.29|87.53|87.42|87.4|87.25|23413
1646649120000|2022-03-07 10:32:00||87.24||87.3||87.3||87.24|40
1646649130000|2022-03-07 10:32:10||87.28||87.29||87.29||87.28|3629
1646649140000|2022-03-07 10:32:20|87.45|87.3|87.44|87.33|87.45|87.33|87.43|87.29|6024
1646649150000|2022-03-07 10:32:30|||||||||1457
1646649160000|2022-03-07 10:32:40|87.41|87.32|87.35|87.27|87.45|87.38|87.34|87.27|30467
1646649170000|2022-03-07 10:32:50|87.38|87.24|87.37|87.25|87.38|87.27|87.34|87.24|7205
1646649180000|2022-03-07 10:33:00|87.36|87.26|87.36|87.25|87.37|87.29|87.34|87.24|10955
1646649200000|2022-03-07 10:33:20|87.37|87.29|87.46|87.33|87.49|87.37|87.37|87.25|32313
1646649210000|2022-03-07 10:33:30|87.45|87.39|87.4|87.3|87.45|87.39|87.4|87.3|7746
1646649220000|2022-03-07 10:33:40|87.39|87.27|87.34|87.24|87.39|87.3|87.34|87.24|9339
1646649230000|2022-03-07 10:33:50|87.24|87.2|87.18|87.06|87.35|87.24|87.15|87.05|512045
1646649240000|2022-03-07 10:34:00|87.22|87.08|87.25|87.16|87.25|87.16|87.21|87.08|20915
1646649250000|2022-03-07 10:34:10|87.32|87.17|87.32|87.2|87.4|87.28|87.3|87.17|6365
1646649260000|2022-03-07 10:34:20|87.37|87.23|87.34|87.25|87.37|87.25|87.34|87.2|1546
1646649270000|2022-03-07 10:34:30|87.37|87.27|87.35|87.26|87.37|87.27|87.35|87.25|2514
1646649280000|2022-03-07 10:34:40|87.33|87.25|87.32|87.2|87.35|87.25|87.28|87.2|6671
1646649290000|2022-03-07 10:34:50|||||||||1341
1646649300000|2022-03-07 10:35:00|87.31|87.18|87.14|87.07|87.31|87.2|87.13|87.01|96333
1646649310000|2022-03-07 10:35:10|87.15|87.06|87.15|87.06|87.15|87.06|87.07|87|26810
1646649320000|2022-03-07 10:35:20|87.18|87.07|87.31|87.16|87.35|87.19|87.18|87.07|30230
1646649330000|2022-03-07 10:35:30|87.34|87.17|87.35|87.28|87.35|87.3|87.24|87.16|26658
1646649340000|2022-03-07 10:35:40|87.39|87.31|87.59|87.49|87.65|87.49|87.36|87.28|28871
1646649350000|2022-03-07 10:35:50|87.62|87.5|87.73|87.62|87.73|87.62|87.61|87.5|20249
1646649360000|2022-03-07 10:36:00|87.74|87.6|87.88|87.73|87.88|87.77|87.71|87.6|34144
1646649370000|2022-03-07 10:36:10|87.9|87.74|87.89|87.75|87.9|87.75|87.89|87.74|0
1646649380000|2022-03-07 10:36:20|87.83|87.74|87.7|87.57|87.83|87.76|87.7|87.57|47180
1646649390000|2022-03-07 10:36:30|87.72|87.56|87.48|87.34|87.72|87.56|87.4|87.11|209252
1646649400000|2022-03-07 10:36:40|87.52|87.37|87.45|87.34|87.52|87.41|87.45|87.34|45
1646649410000|2022-03-07 10:36:50|87.52|87.36|87.47|87.39|87.52|87.39|87.46|87.34|8796
1646649420000|2022-03-07 10:37:00||87.41||87.39||87.41||87.39|3565
1646649430000|2022-03-07 10:37:10|87.46|87.38|87.32|87.2|87.47|87.38|87.25|87.11|35488
1646649440000|2022-03-07 10:37:20|87.24|87.19|87.26|87.12|87.32|87.19|87.19|87.08|15171
1646649450000|2022-03-07 10:37:30|||||||||568
1646649460000|2022-03-07 10:37:40|87.22|87.13|87.22|87.13|87.22|87.16|87.22|87.12|4110
1646649470000|2022-03-07 10:37:50|87.26|87.14|87.33|87.22|87.33|87.22|87.26|87.14|18248
1646649480000|2022-03-07 10:38:00|87.31|87.21|87.29|87.21|87.33|87.21|87.29|87.21|19950
1646649490000|2022-03-07 10:38:10|87.3||87.29||87.3||87.29||1360
1646649500000|2022-03-07 10:38:20|87.3|87.22|87.25|87.19|87.3|87.23|87.25|87.13|9221
1646649510000|2022-03-07 10:38:30|87.29|87.13|87.24|87.15|87.3|87.22|87.23|87.13|3538
1646649520000|2022-03-07 10:38:40|87.3|87.17|87.3|87.17|87.3|87.18|87.3|87.17|0
1646649530000|2022-03-07 10:38:50|87.23|87.18|87.2|87.15|87.23|87.18|87.2|87.15|7070
1646649540000|2022-03-07 10:39:00|87.18|87.08|87.3|87.16|87.3|87.16|87.18|87.08|2111
1646649550000|2022-03-07 10:39:10|87.29|87.15|87.17|87.09|87.29|87.15|87.17|87.08|10024
1646649560000|2022-03-07 10:39:20|87.23|87.08|87.06|87|87.23|87.08|87.06|87|6371
1646649570000|2022-03-07 10:39:30|87.11|86.93|87.01|86.92|87.11|87|87.01|86.85|9733
1646649580000|2022-03-07 10:39:40|87.04|86.85|86.89|86.76|87.04|86.85|86.89|86.74|2152
1646649590000|2022-03-07 10:39:50|86.88|86.74|86.76|86.62|86.88|86.74|86.76|86.61|2903
1646649600000|2022-03-07 10:40:00|86.8|86.61|86.75|86.6|86.8|86.67|86.75|86.59|2632
1646649610000|2022-03-07 10:40:10|86.8|86.67|86.75|86.61|86.8|86.67|86.75|86.6|0
1646649620000|2022-03-07 10:40:20|86.8|86.68|86.9|86.79|86.9|86.79|86.8|86.61|5502
1646649630000|2022-03-07 10:40:30|86.95|86.8|86.97|86.85|86.98|86.85|86.95|86.8|2300
1646649640000|2022-03-07 10:40:40|86.96|86.82|86.88|86.71|86.96|86.82|86.87|86.67|8608
1646649650000|2022-03-07 10:40:50|86.86|86.68|86.86|86.71|86.86|86.74|86.86|86.67|10
1646649660000|2022-03-07 10:41:00||86.69||86.69||86.69||86.69|5
1646649670000|2022-03-07 10:41:10|86.84|86.68|86.84|86.72|86.87|86.72|86.74|86.62|3680
1646649680000|2022-03-07 10:41:20|86.87|86.73|86.81|86.68|86.96|86.76|86.81|86.65|2640
1646649690000|2022-03-07 10:41:30|86.89|86.67|86.83|86.73|86.9|86.73|86.83|86.67|4166
1646649700000|2022-03-07 10:41:40|86.82|86.71|86.79|86.65|86.83|86.71|86.72|86.61|13632
1646649710000|2022-03-07 10:41:50|86.83|86.66|86.83|86.66|86.83|86.67|86.83|86.66|1374
1646649720000|2022-03-07 10:42:00|86.84|86.71|87.19|87.01|87.2|87.01|86.84|86.71|7623
1646649730000|2022-03-07 10:42:10|87.2|87.02|87.16|87.05|87.21|87.05|87.16|87.02|0
1646649740000|2022-03-07 10:42:20|87.17|87.07|87.16|87.06|87.17|87.09|87.16|87.05|1002
1646649750000|2022-03-07 10:42:30|87.14|87.05|87.15|87.02|87.17|87.05|87.14|87|9663
1646649760000|2022-03-07 10:42:40||87.03||87.03||87.03||87.03|5723
1646649770000|2022-03-07 10:42:50|87.14|87.02|87.13|87|87.14|87.02|87.13|87|3735
1646649800000|2022-03-07 10:43:20|87.15|87.01|87.14|87.01|87.17|87.01|87.09|87.01|25
1646649810000|2022-03-07 10:43:30|87.08|87|87.08|87|87.08|87|87.08|87|2172
1646649820000|2022-03-07 10:43:40|87.07|86.97|87.07|86.95|87.07|87|87.07|86.95|17548
1646649830000|2022-03-07 10:43:50|87.03|86.94|86.92|86.78|87.08|86.94|86.9|86.76|6849
1646649840000|2022-03-07 10:44:00|86.91||86.91||86.91||86.91||30
1646649850000|2022-03-07 10:44:10|86.92|86.79|86.95|86.8|86.96|86.8|86.92|86.79|15561
1646649860000|2022-03-07 10:44:20|86.96|86.95|87.08|86.94|87.08|86.95|86.96|86.79|15000
1646649870000|2022-03-07 10:44:30|87.1|86.95|87.1|86.96|87.1|86.96|87.1|86.95|903
1646649880000|2022-03-07 10:44:40||86.97||86.98||86.98||86.97|50329
1646649890000|2022-03-07 10:44:50|87.11|87|87.24|87.12|87.26|87.14|87.11|87|17214
1646649900000|2022-03-07 10:45:00|87.26|87.1|87.23|87.12|87.29|87.18|87.2|87.08|12036
1646649910000|2022-03-07 10:45:10|87.2|87.06|87.14|87.06|87.2|87.06|87.14|87|1293
1646649920000|2022-03-07 10:45:20|87.16|87|87.16|87|87.16|87.06|87.06|87|18527
1646649930000|2022-03-07 10:45:30|87.18|87.01|87.15|87.05|87.26|87.13|87.14|87|21481
1646649940000|2022-03-07 10:45:40|87.16|87.07|87.34|87.21|87.34|87.23|87.16|87.07|2696
1646649950000|2022-03-07 10:45:50|87.33|87.22|87.33|87.22|87.34|87.22|87.31|87.22|5114
1646649960000|2022-03-07 10:46:00|87.34|87.24|87.34|87.24|87.34|87.24|87.34|87.24|5397
1646649970000|2022-03-07 10:46:10|87.33|87.25|87.34|87.25|87.34|87.25|87.33|87.25|2000
1646649990000|2022-03-07 10:46:30||87.26||87.26||87.26||87.26|581
1646650000000|2022-03-07 10:46:40|87.33|87.25|87.32|87.24|87.33|87.25|87.25|87.17|11678
1646650010000|2022-03-07 10:46:50|87.33|87.23|87.32|87.2|87.33|87.26|87.32|87.2|3620
1646650020000|2022-03-07 10:47:00|87.3|87.17|87.2|87.16|87.3|87.2|87.2|87.07|9196
1646650030000|2022-03-07 10:47:10|87.22|87.17|87.2|87.08|87.23|87.17|87.2|87.08|9969
1646650040000|2022-03-07 10:47:20|87.18|87.05|87.13|87.03|87.18|87.05|87.13|87|2221
1646650050000|2022-03-07 10:47:30|||||||||28378
1646650060000|2022-03-07 10:47:40|87.14||87.14||87.14||87.14||1132
1646650070000|2022-03-07 10:47:50|||||||||1250
1646650080000|2022-03-07 10:48:00|87.12|87|87.08|86.96|87.12|87|87.06|86.94|6975
1646650090000|2022-03-07 10:48:10|87.05|86.91|86.99|86.9|87.05|86.91|86.99|86.88|4989
1646650100000|2022-03-07 10:48:20|87.04|86.94|87.12|86.99|87.12|86.99|87.04|86.94|9487
1646650110000|2022-03-07 10:48:30|||||||||4800
1646650120000|2022-03-07 10:48:40|87.14|87|87.14|87.01|87.15|87.01|87.14|87|400
1646650130000|2022-03-07 10:48:50|||||||||1844
1646650140000|2022-03-07 10:49:00|87.15|87.02|87.14|87.03|87.15|87.07|87.14|87.02|60
1646650150000|2022-03-07 10:49:10|87.15|87.04|87.15|87.07|87.15|87.07|87.14|87.04|11363
1646650160000|2022-03-07 10:49:20|87.2|87.08|87.24|87.11|87.24|87.11|87.2|87.08|243
1646650170000|2022-03-07 10:49:30|||||||||19518
1646650180000|2022-03-07 10:49:40|||||||||1480
1646650190000|2022-03-07 10:49:50|87.21||87.21||87.21||87.21||34239
1646650200000|2022-03-07 10:50:00|87.26|87.12|87.41|87.31|87.45|87.31|87.25|87.12|2145
1646650210000|2022-03-07 10:50:10|87.43|87.32|87.43|87.33|87.45|87.34|87.43|87.31|0
1646650220000|2022-03-07 10:50:20|87.45|87.34|87.47|87.37|87.47|87.37|87.44|87.34|6
1646650230000|2022-03-07 10:50:30|87.46|87.38|87.5|87.4|87.54|87.43|87.46|87.37|15121
1646650240000|2022-03-07 10:50:40|87.53|87.42|87.58|87.48|87.59|87.48|87.51|87.42|56
1646650250000|2022-03-07 10:50:50|87.61|87.5|87.57|87.49|87.66|87.52|87.57|87.48|7500
1646650260000|2022-03-07 10:51:00|87.62|87.48|87.64|87.53|87.64|87.54|87.49|87.47|29260
1646650270000|2022-03-07 10:51:10||87.54||87.54||87.55||87.54|6696
1646650280000|2022-03-07 10:51:20|87.6|87.57|87.69|87.58|87.7|87.63|87.6|87.54|7595
1646650290000|2022-03-07 10:51:30|87.68|87.59|87.71|87.6|87.72|87.62|87.65|87.59|2707
1646650300000|2022-03-07 10:51:40|87.72|87.63|87.79|87.68|87.82|87.69|87.72|87.63|14662
1646650310000|2022-03-07 10:51:50|87.81|87.7|87.81|87.74|87.82|87.74|87.79|87.7|5521
1646650320000|2022-03-07 10:52:00|87.82|87.76|87.9|87.81|87.91|87.83|87.82|87.74|15185
1646650330000|2022-03-07 10:52:10|87.91|87.82|87.93|87.84|87.94|87.86|87.91|87.82|986
1646650340000|2022-03-07 10:52:20|87.94|87.86|87.98|87.89|87.99|87.89|87.93|87.86|24913
1646650350000|2022-03-07 10:52:30|87.99|87.91|88.02|87.93|88.04|87.93|87.98|87.89|3853
1646650360000|2022-03-07 10:52:40|88.03|87.94|88.05|87.93|88.1|87.99|88.03|87.92|12788
1646650370000|2022-03-07 10:52:50|88.1|87.94|88.04|87.93|88.14|87.98|87.92|87.85|23513
1646650380000|2022-03-07 10:53:00|87.97|87.89|87.82|87.71|88.02|87.93|87.82|87.7|57444
1646650390000|2022-03-07 10:53:10|87.88|87.78|87.9|87.79|87.97|87.9|87.82|87.7|58624
1646650400000|2022-03-07 10:53:20|87.93|87.8|87.92|87.85|87.97|87.87|87.9|87.79|5821
1646650410000|2022-03-07 10:53:30|87.96|87.84|87.94|87.86|88.02|87.87|87.94|87.84|2473
1646650420000|2022-03-07 10:53:40|87.98|87.87|87.92|87.87|88.02|87.87|87.92|87.87|2500
1646650430000|2022-03-07 10:53:50|87.98|87.88|87.99|87.86|88.01|87.88|87.96|87.86|12000
1646650440000|2022-03-07 10:54:00|88|87.88|87.93|87.86|88|87.88|87.93|87.86|3069
1646650450000|2022-03-07 10:54:10|87.98|87.87|87.98|87.87|87.98|87.87|87.93|87.86|0
1646650460000|2022-03-07 10:54:20|87.91|87.86|87.85|87.73|87.96|87.86|87.85|87.73|15950
1646650470000|2022-03-07 10:54:30|87.84|87.7|87.73|87.61|87.84|87.79|87.73|87.59|2138
1646650490000|2022-03-07 10:54:50|87.74|87.62|87.82|87.71|87.84|87.71|87.74|87.62|5976
1646650500000|2022-03-07 10:55:00|87.84|87.72|87.9|87.8|87.92|87.8|87.84|87.72|11376
1646650510000|2022-03-07 10:55:10|87.94|87.81|87.95|87.83|87.96|87.83|87.94|87.81|400
1646650520000|2022-03-07 10:55:20|87.94|87.82|87.93|87.81|87.94|87.82|87.93|87.81|2500
1646650530000|2022-03-07 10:55:30|87.94|87.82|88.15|88.06|88.2|88.09|87.94|87.82|9188
1646650540000|2022-03-07 10:55:40|88.18|88.08|88.24|88.13|88.24|88.13|88.18|88.06|10112
1646650550000|2022-03-07 10:55:50|88.2||88.2||88.2||88.2||1360
1646650560000|2022-03-07 10:56:00|88.19|88.12|88.18|88.09|88.2|88.12|88.11|88.04|22246
1646650570000|2022-03-07 10:56:10|88.2|88.1|88.2|88.1|88.2|88.1|88.2|88.1|14000
1646650580000|2022-03-07 10:56:20|88.17|88.08|88.24|88.13|88.26|88.15|88.17|88.08|7666
1646650600000|2022-03-07 10:56:40|||||||||4618
1646650610000|2022-03-07 10:56:50|88.23|88.12|88.31|88.19|88.38|88.26|88.2|88.06|11242
1646650620000|2022-03-07 10:57:00|88.29||88.29||88.29||88.29||2236
1646650630000|2022-03-07 10:57:10|88.31|88.16|88.3|88.17|88.31|88.2|88.27|88.14|1790
1646650640000|2022-03-07 10:57:20|88.29|88.2|88.22|88.12|88.29|88.2|88.22|88.12|3252
1646650650000|2022-03-07 10:57:30|88.28|88.13|88.19|88.1|88.34|88.2|88.18|88.1|14021
1646650660000|2022-03-07 10:57:40|88.26|88.15|88.22|88.15|88.28|88.15|88.22|88.15|0
1646650670000|2022-03-07 10:57:50|88.27|88.16|88.22|88.15|88.3|88.16|88.22|88.15|3110
1646650680000|2022-03-07 10:58:00|88.21|88.1|88.18|88.13|88.26|88.13|88.17|88.1|5101
1646650690000|2022-03-07 10:58:10|88.22|88.1|88.25|88.14|88.26|88.14|88.22|88.1|0
1646650700000|2022-03-07 10:58:20|88.26|88.16|88.29|88.17|88.3|88.17|88.26|88.16|3261
1646650710000|2022-03-07 10:58:30|88.31|88.18|88.28|88.16|88.36|88.23|88.28|88.16|1225
1646650720000|2022-03-07 10:58:40|88.3|88.18|88.38|88.26|88.38|88.26|88.29|88.18|1000
1646650730000|2022-03-07 10:58:50|88.35|88.22|88.26|88.18|88.35|88.22|88.24|88.17|2955
1646650740000|2022-03-07 10:59:00|88.25|88.17|88.24|88.19|88.29|88.2|88.22|88.17|5551
1646650750000|2022-03-07 10:59:10|88.3|88.2|88.25|88.14|88.32|88.2|88.22|88.12|5827
1646650760000|2022-03-07 10:59:20|88.24|88.12|88.19|88.1|88.24|88.14|88.19|88.1|1214
1646650770000|2022-03-07 10:59:30|88.22|88.13|88.17|88.1|88.25|88.13|88.17|88.04|16806
1646650780000|2022-03-07 10:59:40||88.04||88.06||88.06||88.04|2546
1646650790000|2022-03-07 10:59:50|88.16|88.04|88.2|88.07|88.2|88.09|88.15|88.02|47
1646650800000|2022-03-07 11:00:00|88.21|88.08|88.2|88.1|88.26|88.13|88.19|88.08|9022
1646650810000|2022-03-07 11:00:10|88.18|88.07|88.17|88.04|88.18|88.07|88.17|88.04|3166
1646650820000|2022-03-07 11:00:20|88.16|88.06|88.02|87.9|88.16|88.06|88.02|87.88|18215
1646650830000|2022-03-07 11:00:30||87.92||87.94||87.95||87.9|2500
1646650840000|2022-03-07 11:00:40|88.03|87.95|88.07|88|88.12|88.02|88.03|87.95|5237
1646650850000|2022-03-07 11:00:50|88.06|87.99|88.01|87.91|88.06|87.99|88.01|87.91|7172
1646650860000|2022-03-07 11:01:00|88|87.9|88|87.91|88.03|87.92|87.95|87.84|8243
1646650870000|2022-03-07 11:01:10|87.99|87.89|88.04|87.94|88.05|87.94|87.99|87.86|6479
1646650880000|2022-03-07 11:01:20|88.06|88.06|88.06|88.01|88.07|88.06|88.04|87.94|14982
1646650890000|2022-03-07 11:01:30|88.07|87.94|88.01|87.91|88.07|87.94|88.01|87.91|3843
1646650900000|2022-03-07 11:01:40|88.04|87.92|88.05|87.93|88.07|87.99|88|87.91|400
1646650910000|2022-03-07 11:01:50||87.94||87.94||87.94||87.94|79677
1646650920000|2022-03-07 11:02:00|88.06|87.98|88.13|88.08|88.2|88.08|88.06|87.98|90197
1646650930000|2022-03-07 11:02:10|88.12|88.04|88.13|88.05|88.13|88.05|88.11|88|8335
1646650940000|2022-03-07 11:02:20|88.11|88.03|88.03|87.94|88.11|88.03|88.03|87.91|8414
1646650950000|2022-03-07 11:02:30|88.04|87.95|88.07|87.97|88.08|87.97|88.04|87.95|0
1646650960000|2022-03-07 11:02:40|88.08|87.98|88.06|87.94|88.08|87.99|88.06|87.94|0
1646650970000|2022-03-07 11:02:50||87.97||87.97||87.97||87.97|35874
1646650980000|2022-03-07 11:03:00|88.08|87.94|88.01|87.92|88.08|87.94|88|87.91|2602
1646650990000|2022-03-07 11:03:10|88|87.91|87.99|87.91|88.01|87.91|87.98|87.91|136
1646651000000|2022-03-07 11:03:20|87.96|87.9|87.94|87.9|87.99|87.9|87.94|87.9|8185
1646651010000|2022-03-07 11:03:30|87.98|87.93|87.99|87.91|87.99|87.93|87.98|87.9|4297
1646651020000|2022-03-07 11:03:40|87.98||87.98||87.98||87.98||32
1646651030000|2022-03-07 11:03:50|87.99|87.9|87.98|87.88|87.99|87.9|87.92|87.88|10513
1646651040000|2022-03-07 11:04:00|87.99|87.91|88.08|88|88.08|88|87.99|87.91|5929
1646651050000|2022-03-07 11:04:10|88.1|88.01|88.14|88.04|88.2|88.09|88.08|88|5490
1646651060000|2022-03-07 11:04:20||88.05||88.05||88.05||88.05|0
1646651070000|2022-03-07 11:04:30|88.12|88.04|88.1|88.01|88.12|88.04|88.08|88.01|3736
1646651080000|2022-03-07 11:04:40|88.06|88|87.84|87.75|88.08|88|87.84|87.74|13120
1646651090000|2022-03-07 11:04:50|87.85||87.85||87.85||87.85||0
1646651100000|2022-03-07 11:05:00|87.86|87.76|87.92|87.84|87.96|87.86|87.86|87.76|2479
1646651110000|2022-03-07 11:05:10|87.96|87.86|88|87.89|88.02|87.92|87.96|87.84|339
1646651120000|2022-03-07 11:05:20|88.02|87.9|87.98|87.91|88.02|87.91|87.96|87.88|0
1646651130000|2022-03-07 11:05:30|87.99|87.88|87.92|87.84|87.99|87.88|87.92|87.84|1921
1646651140000|2022-03-07 11:05:40|87.9|87.82|87.95|87.87|88.02|87.91|87.88|87.82|7298
1646651150000|2022-03-07 11:05:50|87.93|87.9|87.86|87.76|87.94|87.9|87.83|87.72|6579
1646651160000|2022-03-07 11:06:00|87.84|87.74|87.88|87.77|87.94|87.82|87.84|87.74|9253
1646651170000|2022-03-07 11:06:10|87.9|87.81|87.92|87.85|87.94|87.85|87.9|87.81|17955
1646651180000|2022-03-07 11:06:20|87.9|87.83|87.87|87.78|87.92|87.83|87.87|87.76|4326
1646651190000|2022-03-07 11:06:30|87.85|87.8|87.91|87.8|87.94|87.84|87.85|87.8|3610
1646651200000|2022-03-07 11:06:40|87.92|87.84|87.92|87.84|87.92|87.84|87.89|87.84|8359
1646651210000|2022-03-07 11:06:50|87.9|87.82|87.85|87.76|87.92|87.84|87.85|87.74|2619
1646651220000|2022-03-07 11:07:00|87.88|87.74|87.83|87.74|87.88|87.74|87.83|87.74|0
1646651230000|2022-03-07 11:07:10|87.86|87.76|87.86|87.74|87.88|87.77|87.86|87.74|689
1646651240000|2022-03-07 11:07:20|87.88|87.86|87.82|87.77|87.9|87.86|87.82|87.76|44151
1646651250000|2022-03-07 11:07:30|87.8|87.74|87.76|87.68|87.82|87.74|87.74|87.66|0
1646651260000|2022-03-07 11:07:40|87.78|87.66|87.77|87.68|87.78|87.7|87.72|87.62|485
1646651270000|2022-03-07 11:07:50|87.78|87.72|87.76|87.66|87.78|87.72|87.73|87.62|214
1646651280000|2022-03-07 11:08:00|87.78|87.68|87.75|87.66|87.78|87.71|87.75|87.66|1007
1646651290000|2022-03-07 11:08:10|87.78|87.64|87.69|87.58|87.78|87.64|87.69|87.58|2500
1646651310000|2022-03-07 11:08:30|87.68|87.6|87.85|87.79|87.85|87.79|87.68|87.58|26470
1646651320000|2022-03-07 11:08:40|87.84|87.75|87.9|87.82|87.94|87.85|87.84|87.72|37254
1646651330000|2022-03-07 11:08:50|87.89|87.83|87.9|87.84|87.9|87.84|87.89|87.82|0
1646651340000|2022-03-07 11:09:00|87.92|87.83|87.96|87.91|88.02|87.92|87.92|87.83|6714
1646651350000|2022-03-07 11:09:10|87.97|87.92|88.18|88.09|88.2|88.1|87.97|87.92|3401
1646651360000|2022-03-07 11:09:20|88.16|88.08|88.09|87.98|88.16|88.08|88.09|87.96|18991
1646651370000|2022-03-07 11:09:30|88.08|87.99|88.22|88.08|88.22|88.1|88.07|87.94|7172
1646651380000|2022-03-07 11:09:40|88.2|88.1|88.2|88.1|88.2|88.11|88.2|88.08|907
1646651390000|2022-03-07 11:09:50|88.22|88.08|88.18|88.1|88.24|88.13|88.1|88.07|11709
1646651400000|2022-03-07 11:10:00|88.2|88.08|88.3|88.23|88.33|88.23|88.16|88.08|8665
1646651410000|2022-03-07 11:10:10|88.34|88.24|88.44|88.35|88.45|88.35|88.34|88.23|12319
1646651420000|2022-03-07 11:10:20|88.49|88.32|88.44|88.34|88.53|88.41|88.44|88.28|3631
1646651430000|2022-03-07 11:10:30|88.45|88.35|88.52|88.41|88.57|88.43|88.45|88.35|2500
1646651440000|2022-03-07 11:10:40|88.51|88.38|88.5|88.38|88.51|88.39|88.5|88.37|0
1646651450000|2022-03-07 11:10:50||88.39||88.4||88.4||88.38|0
1646651460000|2022-03-07 11:11:00|88.51|88.39|88.46|88.4|88.51|88.4|88.46|88.38|15194
1646651470000|2022-03-07 11:11:10|88.48|88.38|88.4|88.3|88.48|88.38|88.4|88.29|9557
1646651480000|2022-03-07 11:11:20|88.45|88.28|88.48|88.37|88.5|88.41|88.4|88.28|30989
1646651490000|2022-03-07 11:11:30|88.47|88.36|88.38|88.29|88.47|88.37|88.38|88.28|7700
1646651500000|2022-03-07 11:11:40|88.4|88.28|88.41|88.31|88.42|88.31|88.36|88.26|4232
1646651510000|2022-03-07 11:11:50|88.42|88.3|88.42|88.31|88.42|88.31|88.42|88.29|1214
1646651520000|2022-03-07 11:12:00|88.45|88.36|88.56|88.45|88.57|88.45|88.45|88.35|7592
1646651530000|2022-03-07 11:12:10|88.59|88.46|88.73|88.65|88.77|88.65|88.59|88.46|18102
1646651540000|2022-03-07 11:12:20|88.72|88.62|88.59|88.46|88.73|88.62|88.59|88.46|15437
1646651550000|2022-03-07 11:12:30|88.6|88.47|88.58|88.47|88.62|88.49|88.58|88.46|548
1646651560000|2022-03-07 11:12:40|88.56|88.46|88.7|88.56|88.73|88.59|88.56|88.46|3669
1646651570000|2022-03-07 11:12:50|88.68|88.55|88.6|88.49|88.68|88.57|88.6|88.49|1
1646651580000|2022-03-07 11:13:00|88.61|88.47|88.59|88.47|88.62|88.47|88.59|88.46|0
1646651590000|2022-03-07 11:13:10|88.58|88.45|88.53|88.41|88.58|88.45|88.53|88.38|3500
1646651600000|2022-03-07 11:13:20|88.54|88.42|88.65|88.54|88.71|88.54|88.54|88.42|2438
1646651610000|2022-03-07 11:13:30|88.66|88.55|88.64|88.51|88.73|88.6|88.62|88.5|6380
1646651620000|2022-03-07 11:13:40|88.6|88.5|88.48|88.41|88.6|88.5|88.48|88.41|3290
1646651630000|2022-03-07 11:13:50|88.51||88.49||88.51||88.49||0
1646651640000|2022-03-07 11:14:00|88.48||88.49||88.49||88.47||1064
1646651650000|2022-03-07 11:14:10|88.48|88.43|88.51|88.44|88.51|88.44|88.48|88.34|11610
1646651660000|2022-03-07 11:14:20|88.56|88.54|88.58|88.45|88.62|88.54|88.56|88.44|10120
1646651670000|2022-03-07 11:14:30||88.5||88.5||88.5||88.5|606
1646651680000|2022-03-07 11:14:40|88.57||88.57||88.57||88.57||0
1646651690000|2022-03-07 11:14:50|88.58|88.49|88.53|88.43|88.58|88.49|88.53|88.43|1987
1646651700000|2022-03-07 11:15:00|88.58|88.44|88.54|88.44|88.58|88.46|88.54|88.44|5
1646651710000|2022-03-07 11:15:10|88.53|88.43|88.52|88.42|88.56|88.45|88.42|88.28|28270
1646651720000|2022-03-07 11:15:20|88.56|88.44|88.57|88.45|88.57|88.46|88.54|88.42|6363
1646651730000|2022-03-07 11:15:30|88.58|88.44|88.5|88.38|88.58|88.45|88.5|88.38|7378
1646651740000|2022-03-07 11:15:40|88.53|88.39|88.32|88.2|88.53|88.42|88.32|88.2|2734
1646651750000|2022-03-07 11:15:50|88.31|88.19|88.3|88.2|88.32|88.2|88.23|88.12|8839
1646651760000|2022-03-07 11:16:00|88.32|88.22|88.35|88.23|88.44|88.36|88.32|88.2|4997
1646651770000|2022-03-07 11:16:10|88.33|88.22|88.26|88.14|88.35|88.22|88.26|88.12|296
1646651780000|2022-03-07 11:16:20|88.27|88.18|88.32|88.22|88.38|88.27|88.27|88.15|2982
1646651790000|2022-03-07 11:16:30|88.3|88.2|88.23|88.12|88.32|88.21|88.18|88.06|2056
1646651800000|2022-03-07 11:16:40|88.26|88.13|88.21|88.09|88.34|88.24|88.21|88.08|11062
1646651810000|2022-03-07 11:16:50|88.22|88.1|88.3|88.17|88.31|88.21|88.22|88.08|3568
1646651820000|2022-03-07 11:17:00|88.28|88.19|88.2|88.07|88.28|88.2|88.17|88.06|262
1646651830000|2022-03-07 11:17:10|88.15|88.05|88.12|88|88.18|88.05|88.07|88|51593
1646651840000|2022-03-07 11:17:20|88.15|88.01|88.2|88.07|88.24|88.15|88.13|88.01|3595
1646651850000|2022-03-07 11:17:30|88.24|88.08|88.03|87.92|88.24|88.12|88.03|87.9|14793
1646651860000|2022-03-07 11:17:40|88.06|87.93|88.08|87.98|88.08|87.98|88.06|87.93|529
1646651870000|2022-03-07 11:17:50|88.1|87.96|88.2|88.11|88.2|88.11|88.1|87.94|3324
1646651880000|2022-03-07 11:18:00|88.19|88.12|88.22|88.15|88.32|88.2|88.19|88.11|14500
1646651890000|2022-03-07 11:18:10|88.24|88.14|88.26|88.14|88.26|88.14|88.2|88.14|1835
1646651900000|2022-03-07 11:18:20|88.24|88.1|88.17|88.07|88.24|88.1|88.17|88.06|3108
1646651910000|2022-03-07 11:18:30|88.2|88.06|88.06|87.94|88.2|88.06|88.06|87.92|4200
1646651920000|2022-03-07 11:18:40|88.1|87.96|87.99|87.88|88.1|87.96|87.94|87.81|3665
1646651930000|2022-03-07 11:18:50|88|87.91|87.96|87.86|88.06|87.91|87.96|87.86|3000
1646651940000|2022-03-07 11:19:00|88|87.84|88.02|87.88|88.04|87.91|87.9|87.8|2219
1646651950000|2022-03-07 11:19:10|88.04|87.87|88.04|87.94|88.07|87.94|88.04|87.87|2997
1646651960000|2022-03-07 11:19:20|88.02|87.9|87.98|87.86|88.04|87.91|87.97|87.84|1600
1646651970000|2022-03-07 11:19:30|88|87.89|88.83|88.71|89|88.77|88|87.89|146853
1646651980000|2022-03-07 11:19:40|88.89|88.7|88.56|88.45|88.89|88.72|88.56|88.45|44889
1646651990000|2022-03-07 11:19:50|88.62|88.42|88.57|88.41|88.66|88.52|88.42|88.36|17389
1646652000000|2022-03-07 11:20:00|88.58|88.43|88.45|88.3|88.62|88.43|88.45|88.3|0
1646652010000|2022-03-07 11:20:10|88.49|88.29|88.63|88.52|88.64|88.53|88.43|88.29|17613
1646652020000|2022-03-07 11:20:20|88.61|88.5|88.63|88.5|88.63|88.54|88.61|88.49|2690
1646652030000|2022-03-07 11:20:30|88.62|88.51|88.69|88.59|88.7|88.61|88.62|88.5|261
1646652040000|2022-03-07 11:20:40|88.7|88.6|88.65|88.55|88.7|88.61|88.61|88.49|23981
1646652050000|2022-03-07 11:20:50|88.64|88.51|88.65|88.55|88.65|88.55|88.64|88.49|100
1646652060000|2022-03-07 11:21:00|88.7|88.56|88.68|88.58|88.76|88.62|88.65|88.51|30938
1646652070000|2022-03-07 11:21:10|88.7|88.59|88.64|88.5|88.7|88.6|88.52|88.41|123075
1646652080000|2022-03-07 11:21:20|88.67|88.53|88.68|88.57|88.74|88.68|88.66|88.5|58256
1646652090000|2022-03-07 11:21:30||88.59||88.6||88.62||88.59|260
1646652100000|2022-03-07 11:21:40|88.74|88.62|88.63|88.5|88.8|88.67|88.63|88.49|12939
1646652110000|2022-03-07 11:21:50|88.67|88.55|88.79|88.65|88.82|88.69|88.65|88.52|18746
1646652120000|2022-03-07 11:22:00|88.83|88.68|88.67|88.5|88.89|88.75|88.67|88.49|2667
1646652130000|2022-03-07 11:22:10|88.65|88.47|88.6|88.46|88.65|88.5|88.59|88.43|0
1646652140000|2022-03-07 11:22:20|88.62|88.5|88.68|88.51|88.71|88.59|88.62|88.49|10898
1646652150000|2022-03-07 11:22:30|88.66|88.5|88.68|88.54|88.71|88.59|88.6|88.46|13300
1646652160000|2022-03-07 11:22:40|88.69|88.57|88.85|88.71|88.86|88.72|88.69|88.56|3317
1646652170000|2022-03-07 11:22:50|88.86|88.72|88.82|88.71|88.88|88.75|88.82|88.7|0
1646652180000|2022-03-07 11:23:00|88.81|88.7|88.74|88.65|88.81|88.7|88.71|88.55|23797
1646652190000|2022-03-07 11:23:10|||||||||269
1646652200000|2022-03-07 11:23:20|88.77|88.66|88.8|88.68|88.8|88.69|88.77|88.65|265
1646652210000|2022-03-07 11:23:30|88.79|88.69|88.82|88.7|88.82|88.7|88.79|88.66|0
1646652220000|2022-03-07 11:23:40|88.79|88.67|88.88|88.76|88.92|88.79|88.79|88.67|4591
1646652230000|2022-03-07 11:23:50|88.89|88.77|88.88|88.8|88.97|88.86|88.88|88.75|30182
1646652250000|2022-03-07 11:24:10|88.86|88.76|88.86|88.74|88.86|88.8|88.86|88.73|8239
1646652260000|2022-03-07 11:24:20|88.88|88.75|88.88|88.81|88.88|88.81|88.88|88.75|24
1646652270000|2022-03-07 11:24:30|88.87|88.77|88.88|88.8|88.88|88.8|88.87|88.73|1
1646652280000|2022-03-07 11:24:40|88.91|88.82|88.91|88.8|88.95|88.86|88.89|88.75|977
1646652290000|2022-03-07 11:24:50|88.93|88.79|88.94|88.82|89|88.9|88.91|88.79|9316
1646652300000|2022-03-07 11:25:00|88.96|88.81|88.83|88.7|88.96|88.81|88.76|88.66|4204
1646652310000|2022-03-07 11:25:10|88.86|88.71|88.81|88.71|88.88|88.76|88.81|88.7|1310
1646652320000|2022-03-07 11:25:20|||||||||266
1646652330000|2022-03-07 11:25:30|88.84|88.73|88.88|88.76|88.88|88.78|88.84|88.73|3923
1646652340000|2022-03-07 11:25:40|88.9|88.79|89.09|88.96|89.1|88.98|88.9|88.79|3400
1646652350000|2022-03-07 11:25:50|89.08|88.99|89.03|88.93|89.08|89|89.03|88.9|3837
1646652360000|2022-03-07 11:26:00|89.06|88.94|89.05|88.97|89.06|88.97|89.05|88.94|42
1646652370000|2022-03-07 11:26:10|89.04|88.94|89.04|88.94|89.04|88.94|89.04|88.94|30
1646652380000|2022-03-07 11:26:20|89.05|88.95|89.04|88.94|89.05|88.98|89.04|88.94|8625
1646652400000|2022-03-07 11:26:40|89.05|88.95|89.05|88.95|89.05|88.95|89.05|88.95|0
1646652410000|2022-03-07 11:26:50|89.04|88.99|89.05|88.96|89.05|89|89.04|88.95|0
1646652430000|2022-03-07 11:27:10|89.04|88.94|89.02|88.93|89.04|88.95|89.02|88.89|8032
1646652440000|2022-03-07 11:27:20|89.04|88.94|89.04|88.93|89.05|88.97|89.03|88.93|10016
1646652450000|2022-03-07 11:27:30|89.05|88.96|89.05|88.99|89.05|88.99|89.05|88.93|800
1646652460000|2022-03-07 11:27:40|89.04|88.93|88.96|88.89|89.05|88.94|88.96|88.89|4598
1646652470000|2022-03-07 11:27:50|89.01|88.92|89.05|88.94|89.05|88.96|89.01|88.92|445
1646652480000|2022-03-07 11:28:00|89.02|88.91|88.9|88.79|89.02|88.91|88.9|88.79|3976
1646652490000|2022-03-07 11:28:10|88.92|88.82|88.96|88.82|88.96|88.84|88.92|88.81|2250
1646652500000|2022-03-07 11:28:20|88.94|88.85|88.93|88.82|88.96|88.85|88.92|88.79|4305
1646652510000|2022-03-07 11:28:30|88.92|88.83|88.92|88.82|88.92|88.84|88.92|88.81|0
1646652520000|2022-03-07 11:28:40|88.93|88.83|88.92|88.82|88.95|88.89|88.92|88.81|5786
1646652530000|2022-03-07 11:28:50|88.91|88.81|88.81|88.71|88.91|88.81|88.81|88.7|1743
1646652540000|2022-03-07 11:29:00|88.8|88.7|88.68|88.59|88.8|88.7|88.67|88.55|8250
1646652550000|2022-03-07 11:29:10|88.69|88.57|88.62|88.54|88.69|88.57|88.61|88.5|12360
1646652560000|2022-03-07 11:29:20|88.61|88.51|88.55|88.44|88.62|88.51|88.5|88.4|18154
1646652570000|2022-03-07 11:29:30|88.56|88.41|88.47|88.41|88.56|88.41|88.46|88.31|2694
1646652580000|2022-03-07 11:29:40||88.37||88.39||88.39||88.35|1209
1646652590000|2022-03-07 11:29:50|88.46|88.35|88.39|88.24|88.47|88.35|88.32|88.18|7951
1646652600000|2022-03-07 11:30:00|88.42|88.26|88.42|88.29|88.42|88.29|88.41|88.26|1500
1646652610000|2022-03-07 11:30:10|88.44|88.3|88.54|88.43|88.55|88.45|88.44|88.3|10704
1646652620000|2022-03-07 11:30:20|88.55|88.45|88.54|88.43|88.55|88.45|88.54|88.43|1292
1646652630000|2022-03-07 11:30:30|88.52|88.42|88.48|88.38|88.52|88.42|88.47|88.3|16643
1646652640000|2022-03-07 11:30:40|88.51|88.4|88.46|88.37|88.51|88.4|88.46|88.37|5382
1646652650000|2022-03-07 11:30:50|88.5|88.38|88.5|88.4|88.54|88.41|88.48|88.37|56000
1646652660000|2022-03-07 11:31:00|88.51|88.38|88.45|88.38|88.52|88.46|88.45|88.37|5291
1646652670000|2022-03-07 11:31:10|88.43|88.37|88.43|88.31|88.45|88.42|88.36|88.24|28345
1646652680000|2022-03-07 11:31:20|88.45|88.3|88.34|88.22|88.45|88.3|88.34|88.22|6949
1646652690000|2022-03-07 11:31:30|88.32|88.2|88.41|88.31|88.45|88.32|88.3|88.2|4510
1646652700000|2022-03-07 11:31:40|88.43|88.32|88.46|88.36|88.5|88.38|88.41|88.3|1454
1646652710000|2022-03-07 11:31:50|88.49|88.38|88.51|88.4|88.51|88.4|88.49|88.38|1111
1646652720000|2022-03-07 11:32:00|88.53|88.38|88.55|88.48|88.55|88.48|88.53|88.38|0
1646652730000|2022-03-07 11:32:10|88.54|88.44|88.48|88.36|88.54|88.47|88.48|88.36|895
1646652740000|2022-03-07 11:32:20|88.47|88.34|88.39|88.28|88.48|88.34|88.39|88.26|545
1646652750000|2022-03-07 11:32:30|88.43|88.34|88.47|88.39|88.48|88.39|88.4|88.28|17333
1646652760000|2022-03-07 11:32:40|88.5|88.36|88.53|88.46|88.55|88.5|88.47|88.36|10578
1646652770000|2022-03-07 11:32:50||88.47||88.47||88.48||88.46|231
1646652780000|2022-03-07 11:33:00|88.52|88.48|88.56|88.46|88.64|88.53|88.52|88.46|6198
1646652790000|2022-03-07 11:33:10|88.55|88.47|88.55|88.47|88.55|88.49|88.55|88.47|6342
1646652800000|2022-03-07 11:33:20|88.56|88.48|88.57|88.48|88.6|88.49|88.53|88.47|41579
1646652810000|2022-03-07 11:33:30|88.6|88.58|88.56|88.5|88.64|88.58|88.56|88.49|46816
1646652820000|2022-03-07 11:33:40|88.6|88.51|88.66|88.57|88.68|88.58|88.6|88.5|20000
1646652840000|2022-03-07 11:34:00|88.64|88.56|88.56|88.45|88.64|88.56|88.46|88.36|14268
1646652850000|2022-03-07 11:34:10|88.58|88.44|88.54|88.45|88.59|88.48|88.52|88.4|6751
1646652860000|2022-03-07 11:34:20|88.56|88.42|88.6|88.51|88.61|88.55|88.56|88.42|6887
1646652870000|2022-03-07 11:34:30||88.48||88.49||88.49||88.46|550
1646652880000|2022-03-07 11:34:40||88.52||88.48||88.52||88.48|26070
1646652890000|2022-03-07 11:34:50||88.49||88.49||88.49||88.49|948
1646652900000|2022-03-07 11:35:00|||||||||2727
1646652910000|2022-03-07 11:35:10||88.5||88.5||88.5||88.5|1872
1646652930000|2022-03-07 11:35:30|88.61|88.52|88.61|88.54|88.61|88.54|88.61|88.52|0
1646652940000|2022-03-07 11:35:40|88.6|88.52|88.6|88.51|88.61|88.56|88.6|88.49|39386
1646652960000|2022-03-07 11:36:00|88.58|88.49|88.57|88.47|88.58|88.5|88.57|88.46|2521
1646652970000|2022-03-07 11:36:10|88.56|88.46|88.55|88.45|88.56|88.48|88.5|88.45|9679
1646652980000|2022-03-07 11:36:20|88.58|88.46|88.56|88.45|88.6|88.5|88.56|88.45|1
1646652990000|2022-03-07 11:36:30|88.54|88.46|88.47|88.37|88.54|88.46|88.4|88.28|6040
1646653000000|2022-03-07 11:36:40|88.48|88.36|88.33|88.26|88.48|88.36|88.33|88.22|3824
1646653010000|2022-03-07 11:36:50|88.38|88.24|88.44|88.36|88.48|88.38|88.38|88.24|8437
1646653020000|2022-03-07 11:37:00|88.42|88.34|88.38|88.28|88.44|88.34|88.38|88.28|979
1646653030000|2022-03-07 11:37:10|88.36|88.27|88.18|88.08|88.38|88.27|88.18|88.08|2554
1646653040000|2022-03-07 11:37:20|88.21|88.1|88.15|88.04|88.23|88.1|88.12|88|13418
1646653050000|2022-03-07 11:37:30|88.16|88.06|88.23|88.13|88.24|88.13|88.16|88.04|1757
1646653060000|2022-03-07 11:37:40|88.26|88.14|88.27|88.19|88.27|88.19|88.25|88.14|3675
1646653070000|2022-03-07 11:37:50|88.26|88.14|88.25|88.17|88.27|88.18|88.24|88.12|1789
1646653080000|2022-03-07 11:38:00|88.27|88.12|88.19|88.12|88.27|88.12|88.19|88.08|497
1646653090000|2022-03-07 11:38:10|88.18|88.08|88.19|88.13|88.19|88.13|88.18|88.06|2186
1646653100000|2022-03-07 11:38:20|88.18|88.08|88.18|88.07|88.18|88.08|88.18|88.06|1324
1646653110000|2022-03-07 11:38:30||88.05||88.07||88.07||88.05|1067
1646653120000|2022-03-07 11:38:40|88.19|88.1|88.28|88.21|88.28|88.25|88.19|88.1|3875
1646653130000|2022-03-07 11:38:50|88.27|88.2|88.27|88.19|88.28|88.2|88.27|88.18|0
1646653140000|2022-03-07 11:39:00|88.26|88.18|88.25|88.16|88.26|88.18|88.25|88.16|2325
1646653150000|2022-03-07 11:39:10|88.26|88.17|88.23|88.17|88.26|88.18|88.23|88.17|3020
1646653160000|2022-03-07 11:39:20|88.25|88.16|88.23|88.18|88.28|88.18|88.23|88.16|805
1646653170000|2022-03-07 11:39:30|88.24|88.15|88.24|88.13|88.24|88.15|88.19|88.08|8047
1646653180000|2022-03-07 11:39:40|88.23|88.14|88.21|88.13|88.24|88.18|88.21|88.13|0
1646653190000|2022-03-07 11:39:50|88.19|88.14|88.15|88.04|88.22|88.14|88.15|88.04|19006
1646653200000|2022-03-07 11:40:00|88.16|88.06|88.16|88.11|88.16|88.11|88.11|88.01|3300
1646653210000|2022-03-07 11:40:10|88.18|88.12|88.28|88.24|88.28|88.24|88.18|88.11|2945
1646653220000|2022-03-07 11:40:20|88.32|88.26|88.46|88.37|88.47|88.37|88.32|88.25|3236
1646653230000|2022-03-07 11:40:30|88.47|88.38|88.49|88.39|88.5|88.39|88.47|88.38|1798
1646653240000|2022-03-07 11:40:40|88.5|88.4|88.57|88.48|88.61|88.52|88.5|88.4|6278
1646653250000|2022-03-07 11:40:50|88.6|88.49|88.7|88.65|88.76|88.65|88.6|88.49|31418
1646653260000|2022-03-07 11:41:00|88.76|88.66|88.77|88.69|88.84|88.72|88.74|88.66|20286
1646653270000|2022-03-07 11:41:10|88.78|88.71|88.85|88.73|88.86|88.75|88.77|88.71|112381
1646653280000|2022-03-07 11:41:20|88.72|88.72|88.82|88.74|88.92|88.79|88.72|88.7|95300
1646653290000|2022-03-07 11:41:30|88.86|88.75|88.71|88.59|88.89|88.77|88.7|88.58|19351
1646653300000|2022-03-07 11:41:40|88.68|88.58|88.62|88.54|88.68|88.59|88.58|88.46|32108
1646653320000|2022-03-07 11:42:00|88.63|88.55|88.78|88.69|88.86|88.78|88.63|88.52|6344
1646653330000|2022-03-07 11:42:10|88.84|88.74|88.82|88.77|88.86|88.77|88.76|88.68|12545
1646653340000|2022-03-07 11:42:20|88.86|88.78|88.81|88.73|88.86|88.8|88.79|88.68|10522
1646653350000|2022-03-07 11:42:30|88.85|88.75|88.86|88.77|88.86|88.8|88.84|88.73|28
1646653360000|2022-03-07 11:42:40|88.85||88.85||88.85||88.85||0
1646653370000|2022-03-07 11:42:50|88.84|88.72|88.75|88.67|88.84|88.77|88.75|88.66|4560
1646653380000|2022-03-07 11:43:00|88.74|88.64|88.69|88.63|88.86|88.77|88.67|88.63|13633
1646653390000|2022-03-07 11:43:10|88.68||88.68||88.68||88.68||719
1646653400000|2022-03-07 11:43:20|88.69|88.64|88.74|88.64|88.82|88.71|88.68|88.63|12864
1646653410000|2022-03-07 11:43:30|88.73|88.63|88.74|88.69|88.74|88.69|88.64|88.54|22133
1646653420000|2022-03-07 11:43:40|88.73|88.68|88.74|88.66|88.74|88.68|88.69|88.56|9891
1646653430000|2022-03-07 11:43:50||88.62||88.62||88.68||88.62|4964
1646653440000|2022-03-07 11:44:00|88.73|88.68|88.8|88.71|88.82|88.74|88.73|88.62|12842
1646653450000|2022-03-07 11:44:10|88.77|88.67|88.75|88.64|88.77|88.67|88.75|88.64|11840
1646653460000|2022-03-07 11:44:20|88.74|88.62|88.74|88.68|88.74|88.68|88.7|88.61|112
1646653470000|2022-03-07 11:44:30|88.76|88.7|88.76|88.71|88.76|88.71|88.76|88.68|204320
1646653480000|2022-03-07 11:44:40|88.8|88.8|88.86|88.81|88.86|88.82|88.8|88.7|32693
1646653490000|2022-03-07 11:44:50|88.92|88.82|88.87|88.75|88.92|88.87|88.83|88.7|18286
1646653500000|2022-03-07 11:45:00|88.86|88.76|88.91|88.83|88.92|88.83|88.86|88.74|12515
1646653510000|2022-03-07 11:45:10|88.92|88.84|88.88|88.82|88.92|88.85|88.86|88.76|13806
1646653520000|2022-03-07 11:45:20|88.92|88.83|88.9|88.83|88.92|88.83|88.9|88.82|1752
1646653530000|2022-03-07 11:45:30||88.84||88.84||88.84||88.84|2822
1646653540000|2022-03-07 11:45:40|88.92|88.85|89|88.91|89.05|88.97|88.92|88.85|24897
1646653550000|2022-03-07 11:45:50|88.99|88.89|89.05|88.98|89.05|88.99|88.98|88.89|9135
1646653560000|2022-03-07 11:46:00||88.99||88.99||88.99||88.99|606
1646653570000|2022-03-07 11:46:10|89.09|89.01|89.09|88.97|89.17|89.07|89.02|88.92|19377
1646653580000|2022-03-07 11:46:20|89.08|88.98|89.23|89.14|89.25|89.14|89.08|88.98|11674
1646653590000|2022-03-07 11:46:30|89.27|89.15|89.28|89.19|89.3|89.19|89.22|89.15|4459
1646653610000|2022-03-07 11:46:50|89.32|89.2|89.31|89.19|89.39|89.26|89.29|89.18|9715
1646653620000|2022-03-07 11:47:00|89.3|89.18|89.25|89.13|89.3|89.19|89.25|89.09|17495
1646653630000|2022-03-07 11:47:10|89.29|89.18|89.32|89.23|89.4|89.29|89.25|89.18|23946
1646653640000|2022-03-07 11:47:20|89.37|89.24|89.3|89.21|89.41|89.32|89.27|89.17|16932
1646653650000|2022-03-07 11:47:30|89.29|89.18|89.28|89.21|89.29|89.21|89.21|89.09|4274
1646653660000|2022-03-07 11:47:40|89.29|89.14|89.19|89.09|89.3|89.14|89.19|89.09|39
1646653670000|2022-03-07 11:47:50|89.18|89.1|89.11|89.01|89.19|89.1|89.07|88.93|12650
1646653680000|2022-03-07 11:48:00|89.1|89.02|89.1|88.97|89.13|89.05|89.08|88.92|5256
1646653690000|2022-03-07 11:48:10|89.12|89.01|89.17|89.06|89.22|89.1|89.12|89|3697
1646653700000|2022-03-07 11:48:20|89.13|89.07|89.16|89.07|89.17|89.07|89.13|89.07|0
1646653710000|2022-03-07 11:48:30|89.17|89.08|89.17|89.08|89.17|89.08|89.17|89.08|112
1646653720000|2022-03-07 11:48:40|89.2|89.09|89.19|89.09|89.35|89.21|89.19|89.03|7846
1646653730000|2022-03-07 11:48:50|89.21|89.03|89.11|89.01|89.21|89.07|89.11|88.98|12500
1646653740000|2022-03-07 11:49:00|89.17|89|89.15|89.01|89.17|89.07|89.09|89|4719
1646653760000|2022-03-07 11:49:20|89.1|88.96|89.1|89.01|89.13|89.01|89.03|88.91|10718
1646653770000|2022-03-07 11:49:30|89.13|89.03|89.13|89.03|89.15|89.03|89.08|89.01|5500
1646653780000|2022-03-07 11:49:40|89.15|89.04|89.15|89.06|89.15|89.06|89.15|89.04|2305
1646653790000|2022-03-07 11:49:50||89.07||89.08||89.08||89.07|4829
1646653800000|2022-03-07 11:50:00|89.17|89.09|89.2|89.15|89.25|89.15|89.17|89.09|2992
1646653810000|2022-03-07 11:50:10|89.24|89.14|89.21|89.15|89.24|89.15|89.2|89.14|2133
1646653820000|2022-03-07 11:50:20|89.24|89.16|89.35|89.25|89.35|89.25|89.24|89.16|3955
1646653830000|2022-03-07 11:50:30|89.31|89.26|89.36|89.28|89.41|89.3|89.3|89.23|57125
1646653840000|2022-03-07 11:50:40|89.37|89.26|89.42|89.31|89.44|89.31|89.34|89.26|3164
1646653850000|2022-03-07 11:50:50|89.4|89.32|89.42|89.33|89.44|89.34|89.39|89.32|4334
1646653860000|2022-03-07 11:51:00|89.45|89.34|89.39|89.34|89.48|89.36|89.39|89.34|9198
1646653870000|2022-03-07 11:51:10|89.44|89.33|89.38|89.31|89.44|89.33|89.38|89.31|1636
1646653880000|2022-03-07 11:51:20|89.37|89.26|89.38|89.3|89.38|89.3|89.36|89.23|3863
1646653890000|2022-03-07 11:51:30|89.37|89.31|89.29|89.24|89.37|89.31|89.29|89.2|9473
1646653900000|2022-03-07 11:51:40|89.28|89.2|89.29|89.2|89.29|89.21|89.26|89.14|221
1646653910000|2022-03-07 11:51:50|89.28||89.28||89.29||89.28||35
1646653920000|2022-03-07 11:52:00|89.27|89.16|89.28|89.15|89.28|89.19|89.25|89.12|4500
1646653930000|2022-03-07 11:52:10|89.29|89.19|89.28|89.21|89.29|89.22|89.28|89.15|445
1646653940000|2022-03-07 11:52:20|89.27|89.22|89.23|89.14|89.27|89.22|89.23|89.14|7109
1646653950000|2022-03-07 11:52:30|89.27|89.15|89.23|89.1|89.33|89.28|89.23|89.1|45462
1646653960000|2022-03-07 11:52:40|89.22|89.08|89.23|89.11|89.34|89.24|89.17|89.02|19535
1646653970000|2022-03-07 11:52:50|89.22|89.13|89.17|89.05|89.22|89.14|89.17|89.04|563
1646653980000|2022-03-07 11:53:00|89.18|89.04|89.04|88.89|89.18|89.04|88.97|88.86|6519
1646653990000|2022-03-07 11:53:10|89.05|88.9|88.95|88.81|89.14|89.01|88.94|88.8|24000
1646654000000|2022-03-07 11:53:20|88.98|88.84|89|88.89|89.02|88.9|88.9|88.77|4732
1646654010000|2022-03-07 11:53:30|89.02|88.9|89.06|88.95|89.06|88.95|89|88.86|500
1646654020000|2022-03-07 11:53:40|89.04|88.93|89.07|88.93|89.07|88.95|89|88.87|6997
1646654030000|2022-03-07 11:53:50|89.09|88.95|89.14|89.02|89.14|89.02|89.06|88.93|11379
1646654040000|2022-03-07 11:54:00|89.12|89.03|89.17|89.06|89.18|89.06|89.12|88.98|0
1646654050000|2022-03-07 11:54:10||89.07||89.07||89.07||89.03|0
1646654060000|2022-03-07 11:54:20|89.2|89.08|89.23|89.15|89.28|89.15|89.16|89.04|5000
1646654070000|2022-03-07 11:54:30|89.21||89.2||89.23||89.2||0
1646654100000|2022-03-07 11:55:00|89.19|89.1|89.2|89.08|89.2|89.1|89.09|89|6337
1646654110000|2022-03-07 11:55:10|89.15||89.15||89.15||89.15||28
1646654120000|2022-03-07 11:55:20|89.14|89.07|89.28|89.16|89.3|89.19|89.07|88.94|6865
1646654130000|2022-03-07 11:55:30|89.3|89.17|89.25|89.17|89.3|89.2|89.25|89.16|5113
1646654140000|2022-03-07 11:55:40|89.28|89.18|89.34|89.2|89.34|89.21|89.28|89.18|2625
1646654150000|2022-03-07 11:55:50|89.32|89.21|89.42|89.35|89.42|89.35|89.32|89.2|433
1646654160000|2022-03-07 11:56:00|89.41|89.36|89.44|89.35|89.44|89.39|89.41|89.34|5406
1646654170000|2022-03-07 11:56:10|89.43|89.37|89.48|89.37|89.52|89.4|89.43|89.32|5115
1646654180000|2022-03-07 11:56:20|89.49|89.39|89.58|89.49|89.6|89.49|89.49|89.37|6349
1646654190000|2022-03-07 11:56:30|89.61|89.45|89.61|89.58|89.68|89.58|89.61|89.45|14808
1646654200000|2022-03-07 11:56:40|89.68|89.57|89.62|89.5|89.68|89.57|89.62|89.5|16114
1646654210000|2022-03-07 11:56:50|89.64|89.52|89.66|89.54|89.68|89.55|89.61|89.5|3006
1646654220000|2022-03-07 11:57:00|89.68|89.55|89.62|89.55|89.68|89.55|89.62|89.55|55
1646654230000|2022-03-07 11:57:10|89.7|89.54|89.67|89.55|89.72|89.61|89.67|89.54|2684
1646654240000|2022-03-07 11:57:20||89.54||89.55||89.55||89.54|3600
1646654250000|2022-03-07 11:57:30||89.54||89.57||89.57||89.54|10
1646654260000|2022-03-07 11:57:40|89.68|89.56|89.71|89.64|89.76|89.65|89.68|89.56|10960
1646654270000|2022-03-07 11:57:50|89.73|89.65|89.72|89.67|89.73|89.67|89.72|89.64|4702
1646654280000|2022-03-07 11:58:00|89.71|89.65|89.7|89.62|89.71|89.65|89.7|89.56|6742
1646654290000|2022-03-07 11:58:10|89.69|89.58|89.68|89.54|89.69|89.58|89.68|89.52|1806
1646654300000|2022-03-07 11:58:20||89.59||89.59||89.59||89.56|1022
1646654310000|2022-03-07 11:58:30||89.56||89.58||89.58||89.54|1
1646654320000|2022-03-07 11:58:40|89.7|89.52|89.63|89.53|89.7|89.53|89.59|89.48|1356
1646654340000|2022-03-07 11:59:00|89.66|89.54|89.7|89.58|89.7|89.58|89.6|89.5|18180
1646654350000|2022-03-07 11:59:10|89.64||89.64||89.64||89.64||24
1646654360000|2022-03-07 11:59:20|89.63|89.57|89.61|89.48|89.63|89.58|89.57|89.48|3562
1646654370000|2022-03-07 11:59:30|89.56|89.46|89.55|89.48|89.56|89.48|89.52|89.4|2745
1646654380000|2022-03-07 11:59:40|89.54|89.44|89.45|89.37|89.54|89.44|89.45|89.34|2635
1646654390000|2022-03-07 11:59:50|89.44|89.33|89.38|89.27|89.44|89.35|89.37|89.26|0
1646654400000|2022-03-07 12:00:00|89.42|89.34|89.56|89.47|89.56|89.48|89.42|89.34|15483
1646654410000|2022-03-07 12:00:10|89.6|89.48|89.56|89.48|89.62|89.51|89.56|89.47|620
1646654420000|2022-03-07 12:00:20|89.6|89.49|89.56|89.49|89.62|89.51|89.56|89.49|1716
1646654430000|2022-03-07 12:00:30||89.5||89.5||89.5||89.5|25052
1646654450000|2022-03-07 12:00:50|||||||||21425
1646654460000|2022-03-07 12:01:00|89.61|89.56|89.61|89.55|89.61|89.56|89.56|89.49|3198
1646654480000|2022-03-07 12:01:20|89.6||89.6||89.6||89.6||5550
1646654490000|2022-03-07 12:01:30|89.61|89.6|89.66|89.61|89.7|89.61|89.6|89.55|7075
1646654500000|2022-03-07 12:01:40||89.6||89.61||89.61||89.6|55
1646654510000|2022-03-07 12:01:50|89.72|89.6|89.7|89.65|89.73|89.65|89.7|89.6|1077
1646654520000|2022-03-07 12:02:00|89.73|89.66|89.86|89.77|89.9|89.77|89.73|89.65|11079
1646654530000|2022-03-07 12:02:10||89.78||89.78||89.78||89.78|0
1646654540000|2022-03-07 12:02:20|89.89|89.79|90|89.89|90|89.89|89.89|89.79|7414
1646654550000|2022-03-07 12:02:30|89.93|89.88|89.9|89.85|89.96|89.89|89.89|89.76|44317
1646654560000|2022-03-07 12:02:40|89.89|89.79|89.87|89.79|89.9|89.85|89.87|89.77|5222
1646654570000|2022-03-07 12:02:50|89.9|89.77|89.85|89.77|89.9|89.77|89.85|89.77|41469
1646654580000|2022-03-07 12:03:00|89.86|89.73|89.81|89.71|89.86|89.73|89.81|89.69|6556
1646654590000|2022-03-07 12:03:10||89.72||89.72||89.72||89.72|0
1646654600000|2022-03-07 12:03:20|89.82|89.73|89.98|89.85|89.98|89.85|89.82|89.73|4326
1646654610000|2022-03-07 12:03:30|89.99|89.86|89.98|89.87|90|89.87|89.98|89.86|856
1646654620000|2022-03-07 12:03:40|90|89.92|90.06|89.98|90.06|89.98|89.99|89.92|23965
1646654630000|2022-03-07 12:03:50|90.11|89.99|90.19|90.09|90.2|90.09|90.11|89.99|2943
1646654640000|2022-03-07 12:04:00|90.2|90.1|90.19|90.11|90.2|90.11|90.15|90.1|16946
1646654650000|2022-03-07 12:04:10|90.2|90.12|90.23|90.13|90.3|90.16|90.19|90.12|18839
1646654660000|2022-03-07 12:04:20||90.15||90.15||90.15||90.15|6600
1646654670000|2022-03-07 12:04:30|90.28|90.17|90.42|90.29|90.43|90.29|90.28|90.17|7183
1646654680000|2022-03-07 12:04:40|90.35|90.3|90.31|90.2|90.46|90.33|90.22|90.07|133974
1646654690000|2022-03-07 12:04:50|90.29|90.23|90.38|90.28|90.43|90.31|90.26|90.2|4752
1646654700000|2022-03-07 12:05:00|90.41|90.22|90.27|90.2|90.41|90.28|90.27|90.2|10917
1646654710000|2022-03-07 12:05:10|90.33|90.22|90.36|90.28|90.41|90.29|90.24|90.2|10752
1646654720000|2022-03-07 12:05:20|90.4|90.29|90.38|90.29|90.44|90.3|90.3|90.21|13412
1646654730000|2022-03-07 12:05:30|90.44|90.31|90.38|90.22|90.44|90.31|90.3|90.2|2246
1646654740000|2022-03-07 12:05:40|90.32|90.23|90.37|90.28|90.39|90.28|90.32|90.21|2868
1646654750000|2022-03-07 12:05:50|90.44|90.3|90.4|90.34|90.44|90.34|90.4|90.25|10059
1646654760000|2022-03-07 12:06:00|90.39|90.3|90.36|90.28|90.42|90.3|90.36|90.22|1104
1646654770000|2022-03-07 12:06:10|90.35|90.25|90.33|90.24|90.35|90.28|90.33|90.2|9457
1646654780000|2022-03-07 12:06:20|90.35|90.22|90.29|90.16|90.35|90.24|90.29|90.13|7623
1646654790000|2022-03-07 12:06:30||90.15||90.14||90.15||90.13|453
1646654800000|2022-03-07 12:06:40|90.33|90.16|90.26|90.13|90.35|90.21|90.26|90.13|55491
1646654810000|2022-03-07 12:06:50||90.14||90.14||90.2||90.13|462
1646654820000|2022-03-07 12:07:00|90.3|90.13|90.19|90.07|90.3|90.13|90.18|90.07|4180
1646654830000|2022-03-07 12:07:10|90.22|90.08|90.23|90.1|90.25|90.18|90.22|90.08|8441
1646654840000|2022-03-07 12:07:20|90.22|90.09|90.15|90.02|90.22|90.09|90.08|89.95|22251
1646654850000|2022-03-07 12:07:30|90.19|90.04|90.03|89.93|90.21|90.1|90.02|89.9|6475
1646654860000|2022-03-07 12:07:40|90.02|89.88|90|89.91|90.03|89.91|89.98|89.86|20586
1646654870000|2022-03-07 12:07:50|||||||||2000
1646654880000|2022-03-07 12:08:00|90.02|89.88|89.96|89.85|90.02|89.91|89.91|89.8|6420
1646654890000|2022-03-07 12:08:10||89.88||89.88||89.88||89.88|0
1646654900000|2022-03-07 12:08:20|90.01|89.9|90.01|89.92|90.03|89.92|89.98|89.88|2500
1646654910000|2022-03-07 12:08:30|90.02|89.93|89.97|89.93|90.02|89.93|89.97|89.86|6200
1646654920000|2022-03-07 12:08:40|89.98|89.86|90|89.92|90.03|89.94|89.95|89.84|3889
1646654930000|2022-03-07 12:08:50|90.03|89.93|90|89.94|90.03|89.94|90|89.93|9
1646654940000|2022-03-07 12:09:00|90.03|89.95|90.03|89.95|90.03|89.95|90.03|89.95|0
1646654950000|2022-03-07 12:09:10|90.07|89.96|90.07|90.01|90.14|90.01|90.02|89.96|5709
1646654960000|2022-03-07 12:09:20|90.1|89.99|90.06|89.97|90.14|90.08|90.03|89.97|58693
1646654970000|2022-03-07 12:09:30|90.08|90|90.12|90.03|90.15|90.03|90.07|89.97|5209
1646654980000|2022-03-07 12:09:40|90.14|89.99|90.06|89.97|90.14|90.03|90.06|89.97|17270
1646654990000|2022-03-07 12:09:50|90.08|90.01|90.17|90.06|90.17|90.1|90.04|89.97|16999
1646655000000|2022-03-07 12:10:00|90.13|90.08|90.11|90.01|90.13|90.08|90.11|90|7366
1646655010000|2022-03-07 12:10:10||90.04||90.04||90.04||90.04|0
1646655020000|2022-03-07 12:10:20|90.14|90.05|90.18|90.09|90.18|90.09|90.14|90.05|97
1646655030000|2022-03-07 12:10:30|90.17|90.07|90.14|90.04|90.17|90.09|90.14|90.04|3611
1646655040000|2022-03-07 12:10:40|||||||||2309
1646655060000|2022-03-07 12:11:00|||||||||14893
1646655070000|2022-03-07 12:11:10||90.06||90.04||90.06||90.04|2125
1646655090000|2022-03-07 12:11:30|90.13|90.02|90.06|89.97|90.13|90.03|90.06|89.97|19072
1646655100000|2022-03-07 12:11:40|90.09|89.98|90.13|90|90.13|90|90.09|89.98|12911
1646655110000|2022-03-07 12:11:50|90.12||90.13||90.13||90.12||0
1646655120000|2022-03-07 12:12:00|90.08||90.13||90.13||90.08||543
1646655130000|2022-03-07 12:12:10|90.14|90.05|90.3|90.21|90.3|90.24|90.13|90|35828
1646655140000|2022-03-07 12:12:20|90.35|90.25|90.4|90.33|90.41|90.33|90.35|90.21|14387
1646655150000|2022-03-07 12:12:30|90.44|90.34|90.46|90.36|90.47|90.36|90.38|90.34|7220
1646655160000|2022-03-07 12:12:40|90.48|90.37|90.62|90.5|90.62|90.5|90.45|90.37|13920
1646655170000|2022-03-07 12:12:50|90.6|90.51|90.66|90.58|90.76|90.67|90.6|90.51|15869
1646655180000|2022-03-07 12:13:00|90.72|90.59|90.74|90.66|90.76|90.66|90.61|90.51|17297
1646655190000|2022-03-07 12:13:10|90.73|90.62|90.7|90.61|90.75|90.62|90.66|90.58|4627
1646655200000|2022-03-07 12:13:20|90.69|90.58|90.64|90.53|90.69|90.58|90.54|90.48|21115
1646655210000|2022-03-07 12:13:30|90.68|90.54|90.67|90.57|90.71|90.57|90.67|90.54|8379
1646655220000|2022-03-07 12:13:40|90.7|90.59|90.72|90.61|90.73|90.61|90.66|90.59|2551
1646655240000|2022-03-07 12:14:00|90.69|90.59|90.58|90.47|90.69|90.59|90.49|90.36|53450
1646655250000|2022-03-07 12:14:10|90.61|90.48|90.59|90.54|90.62|90.54|90.59|90.48|0
1646655260000|2022-03-07 12:14:20|90.58|90.53|90.62|90.56|90.64|90.59|90.54|90.47|14892
1646655270000|2022-03-07 12:14:30|90.61|90.59|90.57|90.48|90.61|90.59|90.57|90.47|6699
1646655280000|2022-03-07 12:14:40|90.58|90.5|90.59|90.5|90.69|90.57|90.55|90.47|72133
1646655290000|2022-03-07 12:14:50|90.62|90.52|90.75|90.64|90.77|90.64|90.62|90.52|37983
1646655300000|2022-03-07 12:15:00|90.81|90.65|90.8|90.7|90.86|90.76|90.73|90.6|6705
1646655310000|2022-03-07 12:15:10|90.83|90.71|91|90.97|91.1|90.97|90.78|90.69|14117
1646655320000|2022-03-07 12:15:20|91.07|90.93|90.86|90.71|91.07|90.95|90.79|90.69|16507
1646655330000|2022-03-07 12:15:30||90.72||90.73||90.73||90.72|0
1646655340000|2022-03-07 12:15:40|90.87|90.74|90.87|90.75|90.87|90.75|90.87|90.74|4738
1646655350000|2022-03-07 12:15:50|||||||||3088
1646655360000|2022-03-07 12:16:00|90.86|90.77|90.88|90.83|90.94|90.83|90.77|90.69|18132
1646655370000|2022-03-07 12:16:10|90.9|90.79|90.89|90.79|90.9|90.79|90.89|90.79|8756
1646655380000|2022-03-07 12:16:20||90.8||90.8||90.8||90.8|0
1646655390000|2022-03-07 12:16:30|90.9|90.79|90.91|90.8|90.91|90.8|90.9|90.79|16520
1646655400000|2022-03-07 12:16:40|90.94|90.81|90.88|90.84|91.01|90.88|90.88|90.8|78232
1646655410000|2022-03-07 12:16:50|90.94|90.81|90.88|90.78|90.94|90.84|90.8|90.77|57212
1646655420000|2022-03-07 12:17:00|90.91|90.79|90.96|90.87|90.98|90.87|90.91|90.79|8823
1646655430000|2022-03-07 12:17:10|90.99|90.88|90.98|90.89|91.05|90.93|90.88|90.81|74036
1646655440000|2022-03-07 12:17:20|90.99|90.84|90.96|90.87|90.99|90.87|90.96|90.81|5113
1646655450000|2022-03-07 12:17:30|91.01|90.88|91.08|90.98|91.08|90.98|91.01|90.88|6164
1646655460000|2022-03-07 12:17:40|91.12|90.99|91.2|91.06|91.23|91.06|91.12|90.99|3365
1646655470000|2022-03-07 12:17:50|91.23|91.07|91.41|91.32|91.46|91.32|91.16|91.06|19957
1646655480000|2022-03-07 12:18:00|91.44|91.31|91.44|91.3|91.44|91.34|91.33|91.2|32923
1646655490000|2022-03-07 12:18:10|91.37|91.27|91.24|91.14|91.41|91.3|91.18|91.09|29991
1646655500000|2022-03-07 12:18:20||91.15||91.15||91.15||91.15|0
1646655510000|2022-03-07 12:18:30|91.32|91.16|91.33|91.23|91.44|91.29|91.25|91.16|8114
1646655520000|2022-03-07 12:18:40|91.32|91.24|91.42|91.36|91.52|91.36|91.31|91.24|28186
1646655530000|2022-03-07 12:18:50|91.41|91.37|91.49|91.37|91.5|91.37|91.41|91.37|500
1646655540000|2022-03-07 12:19:00|91.48|91.38|91.6|91.47|91.61|91.47|91.47|91.38|6313
1646655550000|2022-03-07 12:19:10|91.62|91.48|91.69|91.6|91.71|91.6|91.56|91.48|15083
1646655560000|2022-03-07 12:19:20|91.71|91.61|91.73|91.66|91.77|91.66|91.64|91.58|23558
1646655570000|2022-03-07 12:19:30|91.72|91.65|91.73|91.63|91.8|91.68|91.67|91.62|23535
1646655580000|2022-03-07 12:19:40|91.76|91.64|91.91|91.81|91.97|91.82|91.76|91.64|17035
1646655590000|2022-03-07 12:19:50|91.97|91.82|91.95|91.88|91.98|91.88|91.91|91.81|8755
1646655600000|2022-03-07 12:20:00|91.91|91.87|91.78|91.68|91.91|91.87|91.68|91.63|54394
1646655610000|2022-03-07 12:20:10|91.77|91.7|91.85|91.76|91.89|91.76|91.77|91.7|11597
1646655620000|2022-03-07 12:20:20|91.87|91.77|91.94|91.85|91.99|91.85|91.85|91.77|2068
1646655630000|2022-03-07 12:20:30|91.93|91.84|91.82|91.72|91.93|91.84|91.82|91.72|23903
1646655640000|2022-03-07 12:20:40|91.84|91.73|91.75|91.65|91.84|91.73|91.75|91.65|14518
1646655650000|2022-03-07 12:20:50|91.79|91.72|92.02|91.93|92.06|91.93|91.79|91.65|163323
1646655660000|2022-03-07 12:21:00|92.04|91.87|91.93|91.83|92.04|91.95|91.85|91.73|39320
1646655670000|2022-03-07 12:21:10|91.92|91.75|91.85|91.7|91.95|91.8|91.8|91.67|18467
1646655680000|2022-03-07 12:21:20|91.8|91.68|91.77|91.67|91.8|91.68|91.67|91.51|10722
1646655690000|2022-03-07 12:21:30|91.76|91.65|91.66|91.52|91.77|91.65|91.66|91.51|8426
1646655700000|2022-03-07 12:21:40|91.67|91.58|91.66|91.52|91.67|91.58|91.64|91.51|2661
1646655710000|2022-03-07 12:21:50|91.65|91.51|91.37|91.25|91.66|91.51|91.37|91.22|26646
1646655720000|2022-03-07 12:22:00|91.36|91.26|91.38|91.28|91.47|91.3|91.32|91.2|33540
1646655730000|2022-03-07 12:22:10|91.34|91.22|91.32|91.25|91.35|91.25|91.08|90.97|104260
1646655740000|2022-03-07 12:22:20|91.35|91.26|91.45|91.39|91.53|91.39|91.34|91.26|14560
1646655750000|2022-03-07 12:22:30|91.53|91.4|91.44|91.32|91.61|91.45|91.4|91.29|18331
1646655760000|2022-03-07 12:22:40|91.39|91.26|91.4|91.33|91.42|91.33|91.23|91.09|10981
1646655770000|2022-03-07 12:22:50|91.47|91.31|91.51|91.38|91.55|91.38|91.45|91.29|5018
1646655780000|2022-03-07 12:23:00|91.5|91.39|91.32|91.17|91.5|91.39|91.25|91.14|2186
1646655790000|2022-03-07 12:23:10|91.3|91.21|91.5|91.39|91.53|91.41|91.3|91.21|0
1646655800000|2022-03-07 12:23:20|91.56|91.4|91.66|91.52|91.66|91.54|91.55|91.4|638
1646655810000|2022-03-07 12:23:30|91.6|91.49|91.6|91.44|91.65|91.55|91.54|91.42|64258
1646655820000|2022-03-07 12:23:40|91.62|91.5|91.56|91.44|91.62|91.55|91.56|91.44|4680
1646655830000|2022-03-07 12:23:50|91.55|91.43|91.45|91.33|91.56|91.51|91.45|91.29|19179
1646655840000|2022-03-07 12:24:00|91.47|91.35|91.52|91.4|91.56|91.49|91.45|91.3|19568
1646655850000|2022-03-07 12:24:10|91.53|91.43|91.51|91.38|91.53|91.47|91.46|91.36|4516
1646655860000|2022-03-07 12:24:20|91.53|91.42|91.5|91.42|91.53|91.44|91.5|91.42|2672
1646655870000|2022-03-07 12:24:30|91.53|91.38|91.66|91.54|91.67|91.57|91.52|91.38|35285
1646655880000|2022-03-07 12:24:40|91.67|91.55|91.69|91.61|91.75|91.64|91.67|91.55|12009
1646655890000|2022-03-07 12:24:50|91.74|91.62|91.71|91.62|91.75|91.66|91.67|91.56|21597
1646655900000|2022-03-07 12:25:00|91.7|91.63|91.83|91.7|91.86|91.74|91.7|91.63|8883
1646655910000|2022-03-07 12:25:10|91.81|91.71|91.72|91.63|91.82|91.71|91.7|91.63|30186
1646655920000|2022-03-07 12:25:20|91.76|91.66|91.74|91.66|91.76|91.66|91.74|91.66|6900
1646655930000|2022-03-07 12:25:30|||||||||2582
1646655940000|2022-03-07 12:25:40|91.69|91.62|91.86|91.76|91.89|91.78|91.69|91.6|46433
1646655950000|2022-03-07 12:25:50|91.88|91.72|91.77|91.66|91.88|91.72|91.75|91.66|4353
1646655960000|2022-03-07 12:26:00|91.8|91.67|91.92|91.8|91.93|91.82|91.8|91.67|33640
1646655970000|2022-03-07 12:26:10|91.85|91.79|91.64|91.52|91.86|91.79|91.64|91.52|20710
1646655980000|2022-03-07 12:26:20|91.67|91.49|91.52|91.45|91.67|91.52|91.47|91.3|24477
1646655990000|2022-03-07 12:26:30|91.58|91.46|91.59|91.53|91.64|91.53|91.58|91.46|10192
1646656000000|2022-03-07 12:26:40|91.65|91.54|91.45|91.38|91.68|91.58|91.45|91.33|55013
1646656010000|2022-03-07 12:26:50|91.48|91.42|91.44|91.34|91.55|91.44|91.44|91.34|10026
1646656020000|2022-03-07 12:27:00|91.48|91.36|91.37|91.31|91.53|91.44|91.31|91.17|86416
1646656030000|2022-03-07 12:27:10|91.4|91.32|91.48|91.36|91.5|91.36|91.39|91.32|5430
1646656040000|2022-03-07 12:27:20|91.49|91.38|91.58|91.53|91.66|91.53|91.49|91.38|31076
1646656050000|2022-03-07 12:27:30|91.57|91.46|91.58|91.47|91.59|91.47|91.53|91.42|5369
1646656060000|2022-03-07 12:27:40|91.57|91.48|91.5|91.41|91.57|91.48|91.47|91.4|17008
1646656070000|2022-03-07 12:27:50|91.52|91.42|91.62|91.52|91.65|91.52|91.52|91.42|19471
1646656080000|2022-03-07 12:28:00|91.61|91.53|91.67|91.57|91.83|91.72|91.61|91.52|52830
1646656090000|2022-03-07 12:28:10|91.69|91.58|91.83|91.75|91.89|91.75|91.69|91.58|24086
1646656100000|2022-03-07 12:28:20|91.87|91.76|91.92|91.83|91.93|91.83|91.86|91.74|15821
1646656110000|2022-03-07 12:28:30|91.91|91.76|91.91|91.86|91.98|91.86|91.82|91.68|71104
1646656120000|2022-03-07 12:28:40|91.96|91.87|92.19|92.12|92.22|92.12|91.96|91.85|75125
1646656130000|2022-03-07 12:28:50|92.22|92.08|92.22|92.15|92.33|92.23|92.09|91.95|43599
1646656140000|2022-03-07 12:29:00|92.23|92.11|92.11|92.01|92.23|92.11|92.01|91.9|81602
1646656150000|2022-03-07 12:29:10|92.12|92.02|92.12|92.04|92.12|92.04|92.1|91.95|4203
1646656160000|2022-03-07 12:29:20|92.11|92.03|92.06|91.95|92.11|92.03|92.06|91.9|37387
1646656170000|2022-03-07 12:29:30|92.05|91.91|92|91.85|92.05|91.95|91.98|91.82|9984
1646656180000|2022-03-07 12:29:40|91.97|91.92|91.83|91.73|92|91.92|91.83|91.68|32063
1646656190000|2022-03-07 12:29:50|91.82|91.68|91.74|91.66|91.82|91.69|91.66|91.52|12303
1646656200000|2022-03-07 12:30:00|91.73|91.67|91.87|91.73|91.98|91.82|91.73|91.61|24659
1646656210000|2022-03-07 12:30:10|91.84|91.74|91.66|91.61|91.85|91.74|91.66|91.5|16395
1646656220000|2022-03-07 12:30:20|91.67|91.63|91.68|91.59|91.83|91.7|91.67|91.59|28250
1646656230000|2022-03-07 12:30:30|91.69|91.55|91.64|91.53|91.78|91.71|91.62|91.47|54379
1646656240000|2022-03-07 12:30:40|91.65|91.54|91.67|91.55|91.71|91.55|91.65|91.54|44368
1646656250000|2022-03-07 12:30:50|91.7|91.56|91.79|91.64|91.89|91.75|91.7|91.56|76609
1646656260000|2022-03-07 12:31:00|91.8|91.65|91.8|91.72|91.83|91.72|91.8|91.65|13195
1646656270000|2022-03-07 12:31:10|91.87|91.73|92|91.85|92.09|91.93|91.8|91.72|64659
1646656280000|2022-03-07 12:31:20|92.01|91.83|91.96|91.82|92.01|91.83|91.96|91.82|0
1646656290000|2022-03-07 12:31:30|91.99|91.83|92.11|91.97|92.12|92.01|91.99|91.83|8324
1646656300000|2022-03-07 12:31:40|92.12|92.03|92.2|92.06|92.2|92.07|92.12|91.97|18259
1646656310000|2022-03-07 12:31:50|92.21|92.08|92.47|92.38|92.52|92.38|92.21|92.08|45199
1646656320000|2022-03-07 12:32:00|92.46|92.34|92.47|92.39|92.47|92.39|92.42|92.34|21635
1646656330000|2022-03-07 12:32:10|92.5|92.36|92.65|92.5|92.65|92.5|92.5|92.36|60371
1646656340000|2022-03-07 12:32:20|92.59|92.45|92.54|92.37|92.59|92.5|92.45|92.34|35666
1646656350000|2022-03-07 12:32:30|92.47|92.35|92.2|92.12|92.47|92.35|92.19|92.12|76513
1646656360000|2022-03-07 12:32:40|92.19|92.04|92.16|92.06|92.19|92.08|92.13|92|1856
1646656370000|2022-03-07 12:32:50|92.17|92.07|92.27|92.18|92.29|92.18|92.17|92.06|7984
1646656380000|2022-03-07 12:33:00|92.28|92.19|92.11|92|92.3|92.19|92.11|92|8363
1646656390000|2022-03-07 12:33:10|92.14|92.03|92.11|91.98|92.2|92.05|91.98|91.83|4972
1646656400000|2022-03-07 12:33:20|92.12|91.95|91.96|91.84|92.15|91.95|91.96|91.79|13428
1646656410000|2022-03-07 12:33:30|91.98|91.85|92.09|91.92|92.09|91.92|91.96|91.85|1103
1646656420000|2022-03-07 12:33:40|92.06|91.93|92.08|92|92.09|92|92.02|91.93|5555
1646656430000|2022-03-07 12:33:50|92.09|92.01|92.18|92.03|92.18|92.03|92.09|92|2432
1646656440000|2022-03-07 12:34:00|92.19|92.07|92.13|92|92.24|92.08|92.13|92|83911
1646656450000|2022-03-07 12:34:10|92.16|92.04|92.35|92.21|92.35|92.21|92.12|92|47852
1646656460000|2022-03-07 12:34:20|92.4|92.22|92.52|92.39|92.55|92.39|92.4|92.22|2164
1646656470000|2022-03-07 12:34:30|92.55|92.4|92.45|92.29|92.55|92.45|92.43|92.25|17040
1646656480000|2022-03-07 12:34:40|92.44|92.26|92.39|92.23|92.44|92.26|92.36|92.21|2758
1646656490000|2022-03-07 12:34:50|92.35|92.22|92.27|92.1|92.39|92.25|92.21|92.04|63039
1646656500000|2022-03-07 12:35:00|92.28|92.11|92.28|92.12|92.29|92.17|92.21|92.04|11348
1646656510000|2022-03-07 12:35:10|92.29|92.13|92.29|92.14|92.29|92.14|92.26|92.13|0
1646656520000|2022-03-07 12:35:20|92.28|92.15|92.36|92.21|92.37|92.21|92.24|92.15|68011
1646656530000|2022-03-07 12:35:30|92.37|92.22|92.37|92.27|92.38|92.27|92.37|92.22|2629
1646656540000|2022-03-07 12:35:40|92.43|92.28|92.42|92.28|92.46|92.33|92.39|92.21|10268
1646656550000|2022-03-07 12:35:50|92.46|92.27|92.4|92.24|92.46|92.32|92.4|92.24|13971
1646656560000|2022-03-07 12:36:00|92.39|92.23|92.36|92.21|92.39|92.23|92.36|92.18|9915
1646656570000|2022-03-07 12:36:10|92.35|92.19|92.26|92.14|92.35|92.19|92.26|92.14|20120
1646656580000|2022-03-07 12:36:20|92.28|92.15|92.1|91.94|92.3|92.15|92.08|91.94|6012
1646656590000|2022-03-07 12:36:30|92.09|91.97|92.1|91.97|92.11|92.02|92.09|91.97|4635
1646656600000|2022-03-07 12:36:40|92.09|91.94|92.11|92.01|92.11|92.04|92.08|91.92|11577
1646656610000|2022-03-07 12:36:50||92.03||92.03||92.03||92|0
1646656620000|2022-03-07 12:37:00|92.09|92|92.09|92|92.11|92.02|92.08|91.94|10187
1646656630000|2022-03-07 12:37:10|92.11|92.03|92.11|92.02|92.11|92.04|92.11|92.02|1484
1646656640000|2022-03-07 12:37:20|92.15|92.03|92.21|92.11|92.22|92.12|92.15|92.03|3600
1646656650000|2022-03-07 12:37:30|92.24|92.12|92.24|92.12|92.25|92.12|92.22|92.12|10972
1646656660000|2022-03-07 12:37:40|92.14|92.13|92.21|92.14|92.31|92.14|92.14|92.11|1557
1646656670000|2022-03-07 12:37:50|92.25|92.12|92.17|92.09|92.25|92.12|92.17|92.09|3648
1646656680000|2022-03-07 12:38:00|92.2|92.05|92.22|92.07|92.25|92.16|92.16|92.05|48112
1646656690000|2022-03-07 12:38:10|92.23|92.12|92.22|92.12|92.25|92.13|92.22|92.12|11084
1646656700000|2022-03-07 12:38:20|92.25|92.07|92.18|92.06|92.25|92.11|92.08|92.05|24457
1646656710000|2022-03-07 12:38:30|92.22|92.08|92.26|92.16|92.26|92.17|92.14|92.06|231
1646656720000|2022-03-07 12:38:40|92.33|92.19|92.32|92.21|92.34|92.27|92.31|92.14|3885
1646656730000|2022-03-07 12:38:50||92.22||92.23||92.23||92.22|10
1646656740000|2022-03-07 12:39:00|92.34|92.25|92.36|92.24|92.36|92.31|92.3|92.24|13609
1646656750000|2022-03-07 12:39:10|92.4|92.32|92.44|92.33|92.52|92.36|92.38|92.32|20434
1646656760000|2022-03-07 12:39:20|92.42|92.34|92.44|92.33|92.45|92.34|92.42|92.33|21645
1646656770000|2022-03-07 12:39:30|92.43|92.29|92.35|92.28|92.43|92.29|92.34|92.24|1178
1646656780000|2022-03-07 12:39:40|92.34|92.22|92.28|92.13|92.34|92.22|92.22|92.09|37147
1646656790000|2022-03-07 12:39:50|92.3|92.14|92.28|92.14|92.35|92.29|92.25|92.11|58594
1646656800000|2022-03-07 12:40:00|92.26|92.15|92.2|92.14|92.28|92.15|92.2|92.12|7438
1646656810000|2022-03-07 12:40:10|92.26|92.2|92.23|92.14|92.28|92.2|92.23|92.14|17691
1646656820000|2022-03-07 12:40:20|92.27|92.16|92.23|92.16|92.28|92.16|92.23|92.16|14224
1646656830000|2022-03-07 12:40:30|92.28|92.14|92.28|92.19|92.28|92.19|92.28|92.14|520
1646656840000|2022-03-07 12:40:40|92.27|92.16|92.28|92.2|92.28|92.2|92.27|92.14|0
1646656850000|2022-03-07 12:40:50||92.18||92.17||92.18||92.16|13812
1646656860000|2022-03-07 12:41:00|92.34|92.21|92.41|92.31|92.41|92.33|92.29|92.21|6967
1646656870000|2022-03-07 12:41:10|92.39|92.28|92.42|92.28|92.44|92.3|92.39|92.28|0
1646656880000|2022-03-07 12:41:20|92.46|92.29|92.48|92.32|92.48|92.35|92.42|92.28|2052
1646656890000|2022-03-07 12:41:30|92.42|92.31|92.44|92.31|92.46|92.32|92.4|92.31|2723
1646656900000|2022-03-07 12:41:40|92.43|92.3|92.24|92.1|92.43|92.3|92.2|92.06|32092
1646656910000|2022-03-07 12:41:50||92.11||92.16||92.16||92.11|1210
1646656920000|2022-03-07 12:42:00|92.23|92.12|92.19|92.06|92.24|92.12|92.17|92.06|13991
1646656930000|2022-03-07 12:42:10|||||||||22526
1646656940000|2022-03-07 12:42:20|92.22|92.04|92.17|92.1|92.22|92.1|92.17|92.04|500
1646656950000|2022-03-07 12:42:30|92.22|92.11|92.15|92.04|92.24|92.12|92.13|92.02|770
1646656960000|2022-03-07 12:42:40|92.18|92.08|92.2|92.08|92.2|92.1|92.18|92.06|300
1646656970000|2022-03-07 12:42:50|92.19|92.06|92.08|92.02|92.19|92.08|92.04|91.88|30452
1646656980000|2022-03-07 12:43:00|92.07|92|91.98|91.87|92.08|92|91.92|91.76|25923
1646656990000|2022-03-07 12:43:10|92|91.88|92.04|91.92|92.08|91.98|91.98|91.85|43474
1646657000000|2022-03-07 12:43:20||91.93||91.95||91.95||91.93|0
1646657010000|2022-03-07 12:43:30|92.03|91.96|92.03|91.93|92.09|91.97|91.97|91.92|33950
1646657020000|2022-03-07 12:43:40|92|91.92|91.94|91.82|92|91.92|91.94|91.79|3559
1646657030000|2022-03-07 12:43:50|91.95|91.87|91.92|91.78|92.01|91.87|91.84|91.73|16524
1646657040000|2022-03-07 12:44:00|91.89|91.73|91.91|91.79|91.98|91.83|91.82|91.73|1737
1646657050000|2022-03-07 12:44:10|91.95|91.8|91.89|91.81|91.98|91.85|91.88|91.73|8370
1646657060000|2022-03-07 12:44:20|91.95|91.75|91.89|91.82|91.95|91.82|91.87|91.75|14308
1646657070000|2022-03-07 12:44:30|91.93|91.76|91.9|91.75|91.93|91.82|91.85|91.73|8341
1646657080000|2022-03-07 12:44:40||91.74||91.76||91.79||91.74|1381
1646657090000|2022-03-07 12:44:50|91.91|91.8|91.93|91.84|91.94|91.84|91.91|91.8|1000
1646657100000|2022-03-07 12:45:00|91.95|91.85|92.12|92.01|92.23|92.07|91.95|91.8|25859
1646657110000|2022-03-07 12:45:10|92.15|92|92|91.93|92.15|92|92|91.93|14105
1646657120000|2022-03-07 12:45:20|92.09|91.96|92.02|91.94|92.09|92|92.02|91.93|13703
1646657130000|2022-03-07 12:45:30|||||||||2067
1646657140000|2022-03-07 12:45:40|92|91.95|92.09|91.98|92.09|91.98|92|91.94|5225
1646657150000|2022-03-07 12:45:50|92.04|91.94|91.94|91.87|92.04|91.98|91.93|91.82|27458
1646657160000|2022-03-07 12:46:00|91.99|91.83|92.04|91.91|92.09|92.07|91.84|91.73|71146
1646657170000|2022-03-07 12:46:10|92.07|91.92|91.95|91.83|92.09|91.97|91.93|91.83|22051
1646657180000|2022-03-07 12:46:20|91.96|91.87|91.98|91.86|91.99|91.89|91.94|91.83|20981
1646657190000|2022-03-07 12:46:30|92.03|91.83|91.94|91.83|92.03|91.86|91.92|91.83|4751
1646657200000|2022-03-07 12:46:40|91.95|91.77|91.92|91.82|91.95|91.82|91.86|91.73|7998
1646657210000|2022-03-07 12:46:50|91.93|91.83|91.79|91.73|91.93|91.84|91.79|91.73|5866
1646657220000|2022-03-07 12:47:00|91.81|91.67|91.75|91.65|91.85|91.67|91.75|91.61|2369
1646657230000|2022-03-07 12:47:10|91.73|91.59|91.62|91.53|91.76|91.65|91.62|91.5|984
1646657240000|2022-03-07 12:47:20|91.64|91.47|91.58|91.45|91.67|91.53|91.57|91.41|0
1646657250000|2022-03-07 12:47:30|91.57|91.44|91.5|91.37|91.58|91.45|91.5|91.34|2453
1646657260000|2022-03-07 12:47:40|91.47||91.47||91.47||91.47||239
1646657270000|2022-03-07 12:47:50|91.52|91.38|91.53|91.41|91.54|91.41|91.52|91.38|12318
1646657280000|2022-03-07 12:48:00|91.54|91.42|91.61|91.47|91.62|91.47|91.54|91.42|34898
1646657290000|2022-03-07 12:48:10|91.62|91.42|91.56|91.41|91.62|91.49|91.53|91.38|1299
1646657300000|2022-03-07 12:48:20|91.6|91.42|91.56|91.44|91.61|91.48|91.56|91.42|1738
1646657310000|2022-03-07 12:48:30|91.58||91.56||91.58||91.56||0
1646657320000|2022-03-07 12:48:40|||||||||1192
1646657330000|2022-03-07 12:48:50|91.58||91.52||91.58||91.52||44292
1646657340000|2022-03-07 12:49:00|91.56|91.38|91.5|91.4|91.58|91.44|91.42|91.26|27787
1646657350000|2022-03-07 12:49:10|91.51|91.36|91.48|91.36|91.51|91.36|91.48|91.33|0
1646657360000|2022-03-07 12:49:20|91.49|91.34|91.44|91.32|91.49|91.34|91.44|91.32|1338
1646657370000|2022-03-07 12:49:30|91.47|91.33|91.49|91.32|91.49|91.33|91.42|91.32|3250
1646657380000|2022-03-07 12:49:40|91.43|91.27|91.37|91.27|91.43|91.32|91.37|91.22|7996
1646657390000|2022-03-07 12:49:50|91.4|91.26|91.31|91.17|91.4|91.26|91.27|91.12|3660
1646657400000|2022-03-07 12:50:00|91.32||91.31||91.32||91.29||5612
1646657410000|2022-03-07 12:50:10|91.32||91.31||91.32||91.31||1283
1646657420000|2022-03-07 12:50:20|91.32|91.18|91.34|91.23|91.4|91.23|91.32|91.18|7257
1646657430000|2022-03-07 12:50:30|91.38|91.24|91.31|91.16|91.38|91.25|91.31|91.15|4309
1646657440000|2022-03-07 12:50:40|91.34|91.22|91.26|91.15|91.35|91.22|91.26|91.15|33058
1646657450000|2022-03-07 12:50:50|91.31|91.19|91.46|91.34|91.54|91.39|91.31|91.16|15885
1646657460000|2022-03-07 12:51:00|91.5|91.3|91.36|91.22|91.52|91.38|91.36|91.21|0
1646657470000|2022-03-07 12:51:10|91.41|91.21|91.41|91.29|91.41|91.29|91.29|91.15|61
1646657480000|2022-03-07 12:51:20||91.3||91.3||91.3||91.27|0
1646657510000|2022-03-07 12:51:50|91.36|91.31|91.39|91.33|91.39|91.36|91.36|91.27|25696
1646657520000|2022-03-07 12:52:00|91.38|91.28|91.38|91.27|91.38|91.28|91.38|91.24|4117
1646657530000|2022-03-07 12:52:10|91.36|91.26|91.36|91.26|91.36|91.27|91.36|91.26|5472
1646657540000|2022-03-07 12:52:20|91.37|91.21|91.22|91.12|91.38|91.21|91.21|91.06|2225
1646657550000|2022-03-07 12:52:30|91.27|91.11|91.26|91.11|91.34|91.23|91.26|91.11|2896
1646657560000|2022-03-07 12:52:40|91.25|91.1|91.12|91.01|91.25|91.1|91.12|91|14583
1646657570000|2022-03-07 12:52:50|91.15|91.04|91.01|90.84|91.18|91.04|90.89|90.76|16352
1646657580000|2022-03-07 12:53:00|91|90.89|90.98|90.9|91.01|90.93|90.98|90.84|1755
1646657590000|2022-03-07 12:53:10|90.99|90.91|91.14|90.98|91.22|91.1|90.99|90.9|46534
1646657600000|2022-03-07 12:53:20|91.13|90.99|91.23|91.06|91.24|91.1|91.1|90.91|2764
1646657610000|2022-03-07 12:53:30|91.24|91.07|91.39|91.28|91.39|91.29|91.13|91.01|28606
1646657620000|2022-03-07 12:53:40|91.46|91.29|91.41|91.25|91.49|91.36|91.41|91.24|1368
1646657630000|2022-03-07 12:53:50|91.44|91.27|91.55|91.37|91.59|91.43|91.44|91.27|9790
1646657640000|2022-03-07 12:54:00|91.5|91.39|91.28|91.18|91.58|91.41|91.28|91.12|31874
1646657650000|2022-03-07 12:54:10|91.34|91.16|91.29|91.12|91.35|91.23|91.17|91.02|22755
1646657660000|2022-03-07 12:54:20|91.31|91.13|91.33|91.2|91.33|91.21|91.28|91.13|5441
1646657670000|2022-03-07 12:54:30|91.32|91.16|91.31|91.18|91.33|91.22|91.26|91.12|3053
1646657680000|2022-03-07 12:54:40|91.33|91.2|91.33|91.16|91.33|91.21|91.33|91.15|0
1646657690000|2022-03-07 12:54:50|91.31|91.2|91.31|91.16|91.31|91.26|91.31|91.16|12631
1646657700000|2022-03-07 12:55:00|91.3|91.18|91.33|91.26|91.33|91.27|91.3|91.18|3073
1646657710000|2022-03-07 12:55:10||91.21||91.23||91.24||91.18|240
1646657720000|2022-03-07 12:55:20|91.32|91.22|91.32|91.16|91.32|91.22|91.32|91.15|403
1646657730000|2022-03-07 12:55:30|91.33|91.18|91.33|91.25|91.33|91.26|91.33|91.18|1267
1646657740000|2022-03-07 12:55:40|91.34|91.23|91.4|91.27|91.4|91.3|91.33|91.21|2880
1646657750000|2022-03-07 12:55:50|91.43|91.29|91.51|91.35|91.53|91.42|91.43|91.27|5883
1646657760000|2022-03-07 12:56:00|91.52|91.37|91.34|91.22|91.52|91.39|91.32|91.18|857
1646657770000|2022-03-07 12:56:10|91.33|91.21|91.27|91.17|91.34|91.21|91.27|91.16|5526
1646657780000|2022-03-07 12:56:20|91.31|91.16|91.27|91.2|91.33|91.2|91.27|91.16|0
1646657790000|2022-03-07 12:56:30|91.26|91.16|91.24|91.16|91.26|91.17|91.24|91.16|5006
1646657800000|2022-03-07 12:56:40|91.23|91.12|91.16|91.04|91.23|91.12|91.16|91.04|12500
1646657810000|2022-03-07 12:56:50|91.18|91.01|90.98|90.83|91.18|91.01|90.96|90.82|16810
1646657820000|2022-03-07 12:57:00|90.97|90.82|90.85|90.73|90.97|90.84|90.85|90.71|16841
1646657830000|2022-03-07 12:57:10|90.89|90.74|90.87|90.79|90.9|90.81|90.81|90.62|14511
1646657840000|2022-03-07 12:57:20|90.9|90.81|90.9|90.77|91.06|90.91|90.87|90.76|7249
1646657850000|2022-03-07 12:57:30|90.93|90.8|90.93|90.77|90.95|90.83|90.89|90.76|465
1646657860000|2022-03-07 12:57:40|90.94|90.82|90.86|90.76|90.94|90.83|90.86|90.76|7337
1646657870000|2022-03-07 12:57:50|90.89|90.72|90.87|90.77|90.94|90.81|90.73|90.58|39997
1646657880000|2022-03-07 12:58:00|90.88|90.72|90.66|90.51|90.88|90.72|90.66|90.5|24152
1646657890000|2022-03-07 12:58:10|90.65|90.49|90.68|90.55|90.73|90.59|90.61|90.45|9815
1646657900000|2022-03-07 12:58:20|90.72|90.56|90.73|90.61|90.75|90.61|90.72|90.56|317
1646657910000|2022-03-07 12:58:30|90.72|90.62|90.71|90.62|90.72|90.62|90.71|90.62|2056
1646657920000|2022-03-07 12:58:40|90.7|90.61|90.68|90.56|90.7|90.62|90.65|90.54|35703
1646657930000|2022-03-07 12:58:50|90.69|90.58|90.75|90.62|90.88|90.73|90.69|90.56|71162
1646657940000|2022-03-07 12:59:00|90.7|90.57|90.67|90.56|90.82|90.69|90.64|90.5|19528
1646657950000|2022-03-07 12:59:10|90.65||90.65||90.65||90.65||317
1646657960000|2022-03-07 12:59:20|90.69|90.58|90.64|90.53|90.71|90.64|90.64|90.47|7586
1646657970000|2022-03-07 12:59:30|90.66|90.54|90.71|90.6|90.71|90.63|90.66|90.5|15066
1646657980000|2022-03-07 12:59:40|90.7|90.56|90.69|90.55|90.7|90.61|90.65|90.5|3450
1646657990000|2022-03-07 12:59:50|90.7|90.56|90.68|90.53|90.7|90.59|90.67|90.53|12483
1646658000000|2022-03-07 13:00:00|90.69|90.57|90.89|90.76|90.94|90.8|90.69|90.53|17159
1646658010000|2022-03-07 13:00:10|90.88|90.74|90.77|90.66|90.88|90.74|90.75|90.64|19150
1646658020000|2022-03-07 13:00:20|90.76|90.67|90.76|90.66|90.79|90.7|90.75|90.66|2212
1646658030000|2022-03-07 13:00:30|90.78|90.67|90.77|90.66|90.79|90.7|90.77|90.66|2158
1646658040000|2022-03-07 13:00:40|90.78|90.67|90.76|90.66|90.78|90.68|90.76|90.66|12371
1646658050000|2022-03-07 13:00:50|90.78|90.67|90.74|90.66|90.79|90.75|90.73|90.59|30101
1646658060000|2022-03-07 13:01:00|90.73|90.59|90.68|90.6|90.73|90.63|90.67|90.5|11373
1646658070000|2022-03-07 13:01:10|90.71|90.61|90.84|90.72|90.85|90.73|90.71|90.6|27061
1646658080000|2022-03-07 13:01:20|90.79|90.71|90.74|90.66|90.82|90.71|90.64|90.53|16709
1646658090000|2022-03-07 13:01:30|90.77|90.68|90.73|90.65|90.8|90.68|90.73|90.6|7317
1646658100000|2022-03-07 13:01:40|90.72|90.6|90.61|90.5|90.72|90.6|90.61|90.47|1243
1646658110000|2022-03-07 13:01:50|90.6|90.48|90.6|90.52|90.6|90.53|90.6|90.47|4581
1646658120000|2022-03-07 13:02:00|90.59|90.47|90.57|90.45|90.59|90.47|90.57|90.44|0
1646658130000|2022-03-07 13:02:10|90.56|90.44|90.55|90.44|90.56|90.44|90.55|90.44|7
1646658140000|2022-03-07 13:02:20|90.54|90.41|90.48|90.35|90.57|90.48|90.45|90.32|15892
1646658150000|2022-03-07 13:02:30|90.47|90.36|90.46|90.33|90.48|90.36|90.46|90.32|1000
1646658160000|2022-03-07 13:02:40|90.45|90.31|90.45|90.31|90.45|90.31|90.38|90.3|50
1646658170000|2022-03-07 13:02:50|90.44|90.3|90.34|90.22|90.44|90.3|90.3|90.17|10900
1646658180000|2022-03-07 13:03:00|90.35|90.23|90.35|90.25|90.35|90.25|90.27|90.23|1229
1646658190000|2022-03-07 13:03:10|90.34|90.23|90.18|90.07|90.34|90.23|90.18|90.04|29117
1646658200000|2022-03-07 13:03:20|90.17|90.02|90.12|89.99|90.19|90.03|90.12|89.98|2394
1646658210000|2022-03-07 13:03:30|90.11||90.1||90.11||90.1||758
1646658220000|2022-03-07 13:03:40|90.11|90|90.09|90|90.13|90|90.08|89.99|8650
1646658230000|2022-03-07 13:03:50|90.13|89.99|89.97|89.83|90.13|89.99|89.97|89.82|12904
1646658240000|2022-03-07 13:04:00|90.01|89.86|90.1|89.93|90.13|89.93|89.96|89.83|7296
1646658250000|2022-03-07 13:04:10|90.09||90.04||90.09||90.04||1484
1646658260000|2022-03-07 13:04:20|90.02|89.94|90.02|89.93|90.04|89.94|90.02|89.93|0
1646658270000|2022-03-07 13:04:30|90.08|89.94|90.04|89.94|90.09|89.95|90.04|89.94|3189
1646658280000|2022-03-07 13:04:40||89.93||89.93||89.93||89.93|5891
1646658300000|2022-03-07 13:05:00|90.09|89.96|90.37|90.26|90.37|90.26|90.09|89.93|7966
1646658310000|2022-03-07 13:05:10|90.36|90.25|90.37|90.28|90.37|90.28|90.36|90.25|65
1646658320000|2022-03-07 13:05:20||90.3||90.28||90.3||90.28|0
1646658330000|2022-03-07 13:05:30||90.31||90.28||90.31||90.28|0
1646658340000|2022-03-07 13:05:40|90.42|90.31|90.43|90.3|90.43|90.37|90.42|90.28|670
1646658350000|2022-03-07 13:05:50||90.28||90.3||90.3||90.28|730
1646658360000|2022-03-07 13:06:00|90.4|90.34|90.36|90.25|90.43|90.35|90.31|90.16|3618
1646658370000|2022-03-07 13:06:10|90.4|90.22|90.35|90.2|90.43|90.27|90.35|90.19|1001
1646658380000|2022-03-07 13:06:20|90.39|90.18|90.34|90.2|90.39|90.2|90.29|90.16|6915
1646658390000|2022-03-07 13:06:30|90.29|90.19|90.23|90.11|90.34|90.22|90.23|90.07|2507
1646658400000|2022-03-07 13:06:40|90.24||90.22||90.27||90.22||0
1646658410000|2022-03-07 13:06:50||90.12||90.13||90.14||90.12|1378
1646658430000|2022-03-07 13:07:10|90.19|90.07|90.19|90.07|90.22|90.07|90.18|90.04|1626
1646658440000|2022-03-07 13:07:20||90.08||90.07||90.08||90.06|0
1646658450000|2022-03-07 13:07:30|90.22|90.08|90.22|90.11|90.25|90.18|90.22|90.08|78995
1646658460000|2022-03-07 13:07:40|90.2|90.12|90.22|90.12|90.22|90.14|90.2|90.12|6501
1646658480000|2022-03-07 13:08:00|90.21||90.21||90.21||90.21||0
1646658490000|2022-03-07 13:08:10|90.22|90.13|90.23|90.16|90.25|90.16|90.22|90.13|17969
1646658500000|2022-03-07 13:08:20|90.22|90.13|90.09|90.01|90.23|90.13|90.09|90.01|30977
1646658510000|2022-03-07 13:08:30|90.13|90.02|90.21|90.07|90.21|90.07|90.09|89.98|3123
1646658520000|2022-03-07 13:08:40|90.23|90.08|90.4|90.27|90.43|90.34|90.21|90.08|19599
1646658530000|2022-03-07 13:08:50|90.38|90.25|90.25|90.14|90.38|90.25|90.25|90.13|10410
1646658540000|2022-03-07 13:09:00|90.24|90.13|90.14|90.04|90.24|90.13|90.12|90.02|953
1646658550000|2022-03-07 13:09:10|90.15|90.05|90.28|90.15|90.3|90.16|90.12|90.05|1706
1646658560000|2022-03-07 13:09:20|90.31|90.16|90.3|90.15|90.31|90.19|90.25|90.1|23
1646658570000|2022-03-07 13:09:30|90.31|90.16|90.42|90.28|90.43|90.33|90.31|90.16|3039
1646658580000|2022-03-07 13:09:40|90.43|90.29|90.36|90.22|90.43|90.3|90.34|90.22|2226
1646658590000|2022-03-07 13:09:50|90.39|90.25|90.38|90.29|90.39|90.29|90.35|90.25|28002
1646658600000|2022-03-07 13:10:00||90.27||90.29||90.29||90.27|0
1646658610000|2022-03-07 13:10:10|90.36||90.36||90.36||90.36||1092
1646658620000|2022-03-07 13:10:20|90.38|90.3|90.52|90.42|90.6|90.47|90.38|90.3|13748
1646658630000|2022-03-07 13:10:30|90.56|90.43|90.6|90.49|90.6|90.49|90.52|90.43|3198
1646658640000|2022-03-07 13:10:40|90.59|90.47|90.62|90.52|90.67|90.55|90.57|90.44|18027
1646658650000|2022-03-07 13:10:50|90.67|90.54|90.67|90.57|90.67|90.57|90.66|90.52|2500
1646658660000|2022-03-07 13:11:00|90.71|90.58|90.72|90.68|90.85|90.68|90.7|90.58|7815
1646658670000|2022-03-07 13:11:10|90.79|90.69|90.87|90.71|90.91|90.77|90.79|90.69|8324
1646658680000|2022-03-07 13:11:20|90.86|90.69|90.81|90.68|90.86|90.69|90.81|90.68|3553
1646658690000|2022-03-07 13:11:30||90.69||90.69||90.69||90.69|0
1646658700000|2022-03-07 13:11:40|90.85||90.79||90.85||90.79||0
1646658720000|2022-03-07 13:12:00|90.84|90.65|90.75|90.63|90.84|90.65|90.74|90.62|848
1646658730000|2022-03-07 13:12:10|90.79|90.7|90.79|90.62|90.79|90.7|90.79|90.62|1591
1646658740000|2022-03-07 13:12:20|90.77|90.63|90.74|90.6|90.79|90.7|90.71|90.59|3
1646658750000|2022-03-07 13:12:30|90.79|90.62|90.78|90.63|90.79|90.67|90.76|90.62|0
1646658760000|2022-03-07 13:12:40|90.79|90.68|90.85|90.72|90.86|90.72|90.79|90.68|100
1646658770000|2022-03-07 13:12:50|90.86||90.86||90.86||90.86||0
1646658780000|2022-03-07 13:13:00|||||||||3273
1646658790000|2022-03-07 13:13:10|90.88|90.73|90.92|90.79|90.96|90.82|90.88|90.73|5399
1646658800000|2022-03-07 13:13:20||90.77||90.77||90.77||90.74|0
1646658810000|2022-03-07 13:13:30|90.91|90.74|90.86|90.7|90.91|90.74|90.86|90.7|891
1646658820000|2022-03-07 13:13:40||90.74||90.74||90.74||90.74|216
1646658830000|2022-03-07 13:13:50|90.9|90.76|90.92|90.8|90.98|90.83|90.89|90.74|31139
1646658840000|2022-03-07 13:14:00||90.77||90.77||90.8||90.77|2000
1646658860000|2022-03-07 13:14:20||90.78||90.79||90.79||90.78|0
1646658870000|2022-03-07 13:14:30|90.9|90.8|90.92|90.8|90.92|90.8|90.88|90.8|1355
1646658880000|2022-03-07 13:14:40|90.9||90.9||90.9||90.9||0
1646658890000|2022-03-07 13:14:50|90.92|90.81|90.92|90.81|90.92|90.81|90.92|90.81|651
1646658900000|2022-03-07 13:15:00|90.81|90.8|90.88|90.79|90.92|90.81|90.81|90.75|21965
1646658910000|2022-03-07 13:15:10||90.78||90.78||90.78||90.78|0
1646658920000|2022-03-07 13:15:20|90.86|90.77|90.78|90.64|90.88|90.77|90.73|90.61|15381
1646658930000|2022-03-07 13:15:30||90.63||90.66||90.66||90.63|0
1646658950000|2022-03-07 13:15:50|90.79|90.65|90.77|90.67|90.83|90.72|90.77|90.65|11764
1646658960000|2022-03-07 13:16:00|90.75|90.65|90.73|90.61|90.75|90.66|90.73|90.59|22
1646658970000|2022-03-07 13:16:10|90.77|90.67|90.72|90.66|90.8|90.67|90.72|90.61|679
1646658980000|2022-03-07 13:16:20|90.75|90.61|90.75|90.62|90.77|90.63|90.7|90.59|23450
1646658990000|2022-03-07 13:16:30|90.77|90.63|90.89|90.77|90.92|90.81|90.77|90.63|13432
1646659000000|2022-03-07 13:16:40|90.87|90.76|90.99|90.91|91|90.91|90.81|90.69|3897
1646659010000|2022-03-07 13:16:50|91|90.92|90.99|90.85|91.04|90.94|90.99|90.85|16292
1646659020000|2022-03-07 13:17:00|90.92|90.83|91.03|90.92|91.1|91|90.91|90.81|30879
1646659030000|2022-03-07 13:17:10|91.08|90.93|91.05|90.98|91.09|90.99|91.05|90.93|4676
1646659040000|2022-03-07 13:17:20|91.04|90.93|91.04|90.89|91.04|90.93|91.04|90.87|1184
1646659050000|2022-03-07 13:17:30|91.05|90.88|91.05|90.87|91.05|90.91|91|90.85|5
1646659060000|2022-03-07 13:17:40|91|90.92|91|90.9|91|90.92|90.99|90.85|0
1646659070000|2022-03-07 13:17:50|91.03|90.87|91.03|90.88|91.06|90.94|91.03|90.87|800
1646659080000|2022-03-07 13:18:00|91.06|90.93|91.04|90.87|91.06|90.95|91|90.87|1101
1646659090000|2022-03-07 13:18:10|91.05|90.91|91.06|90.91|91.06|90.91|91.05|90.91|0
1646659100000|2022-03-07 13:18:20|91.01|90.88|91.02|90.87|91.02|90.88|90.99|90.87|0
1646659110000|2022-03-07 13:18:30|91.04|90.91|91.02|90.91|91.06|90.94|91.02|90.89|1089
1646659120000|2022-03-07 13:18:40|91.04|90.92|91.01|90.87|91.06|90.93|90.99|90.87|5
1646659130000|2022-03-07 13:18:50|90.96|90.85|90.95|90.83|90.96|90.85|90.95|90.81|0
1646659140000|2022-03-07 13:19:00|90.98|90.81|90.98|90.83|90.98|90.83|90.98|90.81|4033
1646659150000|2022-03-07 13:19:10|90.99|90.85|90.95|90.85|90.99|90.88|90.95|90.85|21868
1646659160000|2022-03-07 13:19:20|90.99|90.88|90.99|90.88|90.99|90.88|90.99|90.88|16820
1646659170000|2022-03-07 13:19:30|90.98|90.85|90.98|90.85|90.98|90.85|90.98|90.83|2100
1646659180000|2022-03-07 13:19:40|90.99|90.89|91.05|90.93|91.11|90.96|90.99|90.85|10876
1646659190000|2022-03-07 13:19:50|91.06|90.94|91.06|90.95|91.06|90.95|91.02|90.89|6275
1646659200000|2022-03-07 13:20:00||90.94||90.95||90.99||90.94|2000
1646659210000|2022-03-07 13:20:10|91.05|91|91.12|90.98|91.12|91.04|91.05|90.97|19771
1646659220000|2022-03-07 13:20:20|91.11|90.97|91.13|91|91.13|91|91.11|90.97|25968
1646659230000|2022-03-07 13:20:30|91.1||91.1||91.15||91.1||25
1646659240000|2022-03-07 13:20:40|91.09|90.99|91.07|91|91.1|91|91.07|90.97|23064
1646659250000|2022-03-07 13:20:50|91.1|91.01|91.1|91|91.1|91.07|91.1|91|1714
1646659260000|2022-03-07 13:21:00|91.16|91.01|91.16|91.03|91.16|91.07|91.16|91.01|484
1646659270000|2022-03-07 13:21:10|91.2|91.05|91.25|91.13|91.29|91.14|91.2|91.05|1434
1646659280000|2022-03-07 13:21:20||91.14||91.14||91.14||91.14|0
1646659290000|2022-03-07 13:21:30|91.24|91.13|91.23|91.08|91.24|91.13|91.15|91.05|2473
1646659300000|2022-03-07 13:21:40|91.17|91.07|91.21|91.06|91.23|91.09|91.16|91.05|895
1646659310000|2022-03-07 13:21:50|91.23|91.05|91.21|91.07|91.23|91.08|91.21|91.05|0
1646659320000|2022-03-07 13:22:00|91.14|91.05|91.14|91.05|91.14|91.05|91.14|91.05|0
1646659340000|2022-03-07 13:22:20|91.05|91.01|90.98|90.89|91.14|91.01|90.98|90.89|25262
1646659350000|2022-03-07 13:22:30|91.04|90.85|90.86|90.73|91.04|90.85|90.81|90.73|2085
1646659360000|2022-03-07 13:22:40|90.87|90.77|90.9|90.79|90.95|90.82|90.87|90.77|5533
1646659370000|2022-03-07 13:22:50|90.93|90.77|90.86|90.77|90.93|90.77|90.86|90.77|0
1646659380000|2022-03-07 13:23:00|90.89|90.78|90.92|90.8|90.92|90.83|90.89|90.78|0
1646659390000|2022-03-07 13:23:10|90.91|90.85|90.91|90.81|90.91|90.85|90.91|90.81|10933
1646659400000|2022-03-07 13:23:20|90.95|90.83|90.97|90.81|90.97|90.83|90.95|90.81|838
1646659410000|2022-03-07 13:23:30|90.91||90.95||90.95||90.91||0
1646659420000|2022-03-07 13:23:40|90.97|90.87|90.94|90.83|91.01|90.87|90.94|90.81|5772
1646659430000|2022-03-07 13:23:50|90.97|90.87|90.99|90.87|91.05|90.91|90.97|90.85|3500
1646659440000|2022-03-07 13:24:00|91.01|90.9|91.06|90.97|91.09|90.97|91.01|90.9|4774
1646659450000|2022-03-07 13:24:10|||||||||3771
1646659460000|2022-03-07 13:24:20|91.04|90.93|91.04|90.91|91.06|90.93|91.04|90.91|614
1646659470000|2022-03-07 13:24:30|91.03|90.9|91.05|90.94|91.05|90.94|91.02|90.9|0
1646659480000|2022-03-07 13:24:40|91.06|90.95|91.13|91.01|91.13|91.01|91.06|90.95|1871
1646659490000|2022-03-07 13:24:50|91.09|91|91.06|90.95|91.11|91|91.05|90.94|6598
1646659510000|2022-03-07 13:25:10|91.09|90.97|91.1|91.01|91.13|91.01|91.09|90.97|0
1646659520000|2022-03-07 13:25:20|91.13|91.03|91.13|91.06|91.14|91.06|91.13|91.03|528
1646659530000|2022-03-07 13:25:30|91.14|91.07|91.19|91.08|91.2|91.08|91.14|91.07|1507
1646659540000|2022-03-07 13:25:40|91.17|91.09|91.34|91.22|91.34|91.22|91.17|91.09|1303
1646659550000|2022-03-07 13:25:50|91.36|91.23|91.44|91.34|91.54|91.4|91.36|91.23|2951
1646659560000|2022-03-07 13:26:00|91.43|91.33|91.34|91.23|91.43|91.33|91.33|91.23|15093
1646659570000|2022-03-07 13:26:10|91.33|91.21|91.33|91.2|91.33|91.25|91.33|91.2|4561
1646659580000|2022-03-07 13:26:20||91.21||91.2||91.21||91.2|0
1646659590000|2022-03-07 13:26:30|91.32||91.31||91.32||91.31||0
1646659600000|2022-03-07 13:26:40|91.3|91.17|91.15|91.04|91.3|91.17|91.14|91.01|5896
1646659610000|2022-03-07 13:26:50|91.13|91.05|91.15|91.06|91.15|91.11|91.11|91.01|2500
1646659620000|2022-03-07 13:27:00|||||||||1000
1646659630000|2022-03-07 13:27:10|91.16|91.11|91.44|91.33|91.44|91.33|91.16|91.07|48092
1646659640000|2022-03-07 13:27:20|91.42|91.27|91.38|91.24|91.42|91.27|91.33|91.19|0
1646659650000|2022-03-07 13:27:30|91.35|91.22|91.28|91.2|91.38|91.22|91.27|91.15|2322
1646659660000|2022-03-07 13:27:40|91.26|91.17|91.22|91.09|91.28|91.17|91.17|91.07|3398
1646659670000|2022-03-07 13:27:50||91.12||91.12||91.12||91.12|0
1646659680000|2022-03-07 13:28:00||91.11||91.13||91.13||91.09|0
1646659690000|2022-03-07 13:28:10|||||||||1000
1646659700000|2022-03-07 13:28:20|91.26|91.14|91.26|91.12|91.28|91.16|91.26|91.11|2000
1646659710000|2022-03-07 13:28:30|91.24|91.14|91.24|91.13|91.24|91.15|91.17|91.06|8583
1646659720000|2022-03-07 13:28:40|91.26|91.11|91.2|91.1|91.26|91.11|91.2|91.06|0
1646659730000|2022-03-07 13:28:50|91.24|91.11|91.3|91.21|91.34|91.21|91.24|91.11|2500
1646659740000|2022-03-07 13:29:00|91.34|91.22|91.37|91.26|91.44|91.32|91.32|91.22|0
1646659760000|2022-03-07 13:29:20|91.36|91.25|91.2|91.09|91.36|91.25|91.2|91.09|26294
1646659770000|2022-03-07 13:29:30|91.24|91.07|91.19|91.06|91.24|91.1|91.17|91.06|11072
1646659780000|2022-03-07 13:29:40|91.18|91.05|91.17|91.07|91.22|91.2|91.15|91.01|15704
1646659790000|2022-03-07 13:29:50|91.2|91.08|91.19|91.09|91.2|91.12|91.19|91.08|805
1646659800000|2022-03-07 13:30:00|91.2|91.07|91.08|90.97|91.2|91.08|91.08|90.97|425
1646659810000|2022-03-07 13:30:10|91.09|90.99|91.11|90.99|91.12|91.02|91.02|90.95|5898
1646659820000|2022-03-07 13:30:20|91.1|91.03|91.3|91.18|91.3|91.19|91.1|90.99|18509
1646659830000|2022-03-07 13:30:30|91.26||91.26||91.26||91.26||0
1646659840000|2022-03-07 13:30:40|91.25|91.15|91.23|91.13|91.26|91.16|91.23|91.13|5470
1646659860000|2022-03-07 13:31:00|91.26|91.15|91.25|91.14|91.26|91.18|91.25|91.13|2500
1646659870000|2022-03-07 13:31:10||91.17||91.17||91.17||91.17|0
1646659880000|2022-03-07 13:31:20|91.26|91.18|91.26|91.18|91.26|91.21|91.26|91.17|5218
1646659890000|2022-03-07 13:31:30||91.17||91.17||91.17||91.17|10400
1646659900000|2022-03-07 13:31:40|91.24|91.15|91.12|91.01|91.24|91.15|91.12|90.99|25920
1646659910000|2022-03-07 13:31:50|91.14|91.03|91.14|91.04|91.16|91.06|91.14|91.03|0
1646659920000|2022-03-07 13:32:00|91.11|91.03|91.09|90.97|91.11|91.03|91.07|90.97|11859
1646659930000|2022-03-07 13:32:10|91.12|91.02|91.2|91.06|91.22|91.1|91.12|91.01|75
1646659940000|2022-03-07 13:32:20|91.18|91.03|91.13|90.99|91.18|91.03|91.13|90.99|0
1646659950000|2022-03-07 13:32:30||91||91.01||91.01||91|1097
1646659960000|2022-03-07 13:32:40|91.12|91.04|90.96|90.87|91.12|91.04|90.96|90.85|682
1646659970000|2022-03-07 13:32:50|90.98|90.84|90.86|90.73|90.98|90.85|90.86|90.73|7118
1646659980000|2022-03-07 13:33:00|90.9|90.75|90.88|90.73|90.94|90.81|90.88|90.73|2500
1646659990000|2022-03-07 13:33:10|90.9|90.71|90.88|90.71|90.9|90.72|90.84|90.71|1084
1646660000000|2022-03-07 13:33:20|90.82|90.73|90.93|90.8|90.99|90.88|90.82|90.73|4636
1646660010000|2022-03-07 13:33:30|90.92|90.79|90.89|90.8|90.92|90.8|90.89|90.78|5416
1646660020000|2022-03-07 13:33:40|90.92|90.81|90.94|90.81|90.94|90.81|90.87|90.81|13462
1646660030000|2022-03-07 13:33:50|90.96|90.83|90.98|90.86|90.99|90.87|90.93|90.82|791
1646660040000|2022-03-07 13:34:00|90.93|90.85|90.92|90.83|90.96|90.85|90.91|90.78|878
1646660050000|2022-03-07 13:34:10|90.96|90.84|91.02|90.9|91.04|90.91|90.96|90.84|538
1646660060000|2022-03-07 13:34:20||90.91||90.9||90.91||90.89|10000
1646660070000|2022-03-07 13:34:30|91|90.89|90.99|90.87|91|90.89|90.99|90.85|0
1646660090000|2022-03-07 13:34:50|91.02|90.88|90.96|90.86|91.04|90.93|90.96|90.85|1669
1646660100000|2022-03-07 13:35:00|91|90.83|90.98|90.84|91|90.86|90.94|90.83|0
1646660110000|2022-03-07 13:35:10|90.93|90.83|90.92|90.82|90.98|90.84|90.92|90.82|0
1646660120000|2022-03-07 13:35:20|90.94|90.79|90.98|90.88|90.98|90.88|90.94|90.79|0
1646660130000|2022-03-07 13:35:30|90.96|90.87|90.96|90.85|90.96|90.87|90.94|90.84|9319
1646660150000|2022-03-07 13:35:50|90.95|90.86|90.95|90.85|90.95|90.87|90.95|90.85|800
1646660160000|2022-03-07 13:36:00|90.91|90.86|90.89|90.77|90.91|90.86|90.89|90.77|4693
1646660170000|2022-03-07 13:36:10|90.86|90.75|90.72|90.59|90.86|90.75|90.72|90.59|0
1646660180000|2022-03-07 13:36:20|90.74||90.7||90.74||90.7||3451
1646660190000|2022-03-07 13:36:30|90.68|90.57|90.68|90.54|90.71|90.59|90.55|90.47|14199
1646660200000|2022-03-07 13:36:40|90.66||90.63||90.66||90.63||892
1646660210000|2022-03-07 13:36:50|90.64|90.49|90.65|90.54|90.66|90.54|90.61|90.47|1600
1646660220000|2022-03-07 13:37:00|90.62|90.53|90.66|90.54|90.67|90.57|90.62|90.52|5168
1646660230000|2022-03-07 13:37:10|90.67|90.55|90.63|90.53|90.67|90.55|90.63|90.53|13721
1646660240000|2022-03-07 13:37:20|90.66|90.65|90.63|90.54|90.67|90.65|90.63|90.53|23132
1646660250000|2022-03-07 13:37:30|90.66|90.53|90.58|90.46|90.66|90.53|90.58|90.44|1668
1646660260000|2022-03-07 13:37:40|90.6|90.5|90.57|90.46|90.62|90.51|90.57|90.46|21561
1646660270000|2022-03-07 13:37:50|90.58|90.5|90.46|90.39|90.58|90.5|90.46|90.37|13609
1646660280000|2022-03-07 13:38:00|||||||||6274
1646660290000|2022-03-07 13:38:10|90.45|90.35|90.42|90.33|90.46|90.36|90.39|90.31|3915
1646660300000|2022-03-07 13:38:20||90.35||90.34||90.36||90.34|0
1646660310000|2022-03-07 13:38:30|90.45|90.35|90.47|90.4|90.49|90.44|90.45|90.35|12848
1646660320000|2022-03-07 13:38:40|90.46|90.41|90.46|90.39|90.46|90.42|90.46|90.39|2030
1646660330000|2022-03-07 13:38:50|90.47|90.38|90.38|90.22|90.48|90.38|90.36|90.21|7536
1646660340000|2022-03-07 13:39:00|90.33|90.23|90.33|90.23|90.33|90.23|90.33|90.21|10780
1646660350000|2022-03-07 13:39:10|90.36|90.25|90.34|90.23|90.36|90.27|90.29|90.23|2356
1646660360000|2022-03-07 13:39:20|90.35|90.28|90.41|90.34|90.45|90.35|90.35|90.28|22442
1646660370000|2022-03-07 13:39:30|90.48|90.35|90.47|90.36|90.48|90.4|90.47|90.34|13120
1646660380000|2022-03-07 13:39:40|90.43|90.35|90.43|90.35|90.43|90.38|90.42|90.34|11002
1646660390000|2022-03-07 13:39:50|90.47|90.4|90.47|90.42|90.47|90.44|90.47|90.36|6211
1646660400000|2022-03-07 13:40:00|90.46|90.4|90.46|90.4|90.46|90.41|90.46|90.4|53645
1646660410000|2022-03-07 13:40:10|90.52|90.41|90.55|90.43|90.55|90.49|90.47|90.4|23481
1646660420000|2022-03-07 13:40:20|90.54|90.48|90.55|90.48|90.55|90.48|90.54|90.48|0
1646660430000|2022-03-07 13:40:30|90.58|90.49|90.7|90.6|90.74|90.62|90.58|90.49|8573
1646660440000|2022-03-07 13:40:40|90.72|90.57|90.7|90.59|90.72|90.64|90.7|90.57|318
1646660450000|2022-03-07 13:40:50|90.72|90.6|90.62|90.53|90.76|90.67|90.61|90.53|6702
1646660460000|2022-03-07 13:41:00|90.68|90.54|90.63|90.55|90.68|90.56|90.58|90.49|9519
1646660470000|2022-03-07 13:41:10|90.64|90.57|90.72|90.65|90.72|90.68|90.64|90.57|9192
1646660480000|2022-03-07 13:41:20|90.76|90.67|90.84|90.72|90.84|90.72|90.76|90.67|2513
1646660490000|2022-03-07 13:41:30|90.86|90.73|90.81|90.74|90.88|90.77|90.8|90.67|40444
1646660500000|2022-03-07 13:41:40|90.86|90.77|90.88|90.77|90.9|90.81|90.86|90.76|5319
1646660510000|2022-03-07 13:41:50|90.92|90.76|91.02|90.93|91.08|90.97|90.91|90.76|5794
1646660520000|2022-03-07 13:42:00|91.06|90.95|91.06|90.99|91.12|91|91|90.94|12625
1646660530000|2022-03-07 13:42:10|91.09|90.94|91.03|90.95|91.09|90.95|91|90.89|223
1646660540000|2022-03-07 13:42:20|91.06|90.89|90.87|90.77|91.06|90.89|90.81|90.68|4228
1646660550000|2022-03-07 13:42:30|90.9|90.73|90.95|90.79|91|90.87|90.9|90.73|21425
1646660560000|2022-03-07 13:42:40|90.94|90.82|90.94|90.81|90.94|90.82|90.84|90.79|902
1646660570000|2022-03-07 13:42:50|90.93|90.83|91.02|90.92|91.06|90.92|90.91|90.83|46811
1646660580000|2022-03-07 13:43:00|91.06|90.93|91|90.92|91.09|90.99|91|90.92|316
1646660590000|2022-03-07 13:43:10||90.93||90.93||90.93||90.93|316
1646660600000|2022-03-07 13:43:20|91.05|90.94|91.29|91.21|91.29|91.21|91.05|90.94|3022
1646660610000|2022-03-07 13:43:30|91.28|91.17|91.2|91.09|91.29|91.17|91.19|91.06|2926
1646660620000|2022-03-07 13:43:40|91.23|91.1|91.38|91.25|91.43|91.31|91.23|91.1|11769
1646660630000|2022-03-07 13:43:50||91.26||91.28||91.28||91.26|100
1646660640000|2022-03-07 13:44:00|91.37|91.26|91.36|91.26|91.37|91.26|91.36|91.2|11302
1646660650000|2022-03-07 13:44:10|91.41||91.34||91.41||91.34||0
1646660660000|2022-03-07 13:44:20|91.39|91.27|91.38|91.28|91.41|91.3|91.38|91.27|0
1646660670000|2022-03-07 13:44:30|91.35|91.2|91.34|91.22|91.38|91.27|91.29|91.2|4175
1646660680000|2022-03-07 13:44:40|91.38|91.27|91.44|91.33|91.44|91.33|91.38|91.27|3964
1646660690000|2022-03-07 13:44:50|91.46|91.31|91.52|91.42|91.54|91.42|91.46|91.31|0
1646660700000|2022-03-07 13:45:00|91.51|91.39|91.44|91.31|91.51|91.39|91.44|91.31|0
1646660710000|2022-03-07 13:45:10|91.47|91.35|91.5|91.35|91.5|91.35|91.47|91.35|7500
1646660720000|2022-03-07 13:45:20|91.52|91.36|91.55|91.45|91.55|91.45|91.49|91.36|2500
1646660730000|2022-03-07 13:45:30|91.54|91.38|91.54|91.42|91.55|91.48|91.54|91.38|37
1646660740000|2022-03-07 13:45:40|91.53|91.46|91.6|91.51|91.71|91.54|91.53|91.46|35415
1646660760000|2022-03-07 13:46:00|91.59|91.44|91.59|91.49|91.62|91.52|91.56|91.4|748
1646660770000|2022-03-07 13:46:10|91.61|91.46|91.63|91.51|91.64|91.54|91.59|91.46|207
1646660780000|2022-03-07 13:46:20|91.64|91.48|91.61|91.47|91.64|91.57|91.61|91.47|2500
1646660790000|2022-03-07 13:46:30|91.63|91.48|91.64|91.52|91.67|91.52|91.63|91.47|0
1646660800000|2022-03-07 13:46:40|91.61|91.51|91.59|91.51|91.64|91.52|91.59|91.51|3000
1646660810000|2022-03-07 13:46:50|91.58|91.44|91.64|91.59|91.68|91.59|91.53|91.42|6256
1646660820000|2022-03-07 13:47:00|91.69|91.54|91.68|91.58|91.69|91.62|91.68|91.52|2249
1646660830000|2022-03-07 13:47:10|91.69|91.59|91.8|91.68|91.8|91.69|91.69|91.56|22975
1646660840000|2022-03-07 13:47:20|91.83|91.69|91.82|91.68|91.83|91.7|91.75|91.67|2510
1646660850000|2022-03-07 13:47:30|91.83|91.69|91.86|91.71|91.89|91.75|91.82|91.68|0
1646660860000|2022-03-07 13:47:40|91.85|91.69|91.85|91.72|91.85|91.72|91.76|91.66|21565
1646660870000|2022-03-07 13:47:50|91.81|91.71|91.85|91.71|91.85|91.8|91.79|91.69|12058
1646660880000|2022-03-07 13:48:00||91.72||91.74||91.74||91.72|1381
1646660890000|2022-03-07 13:48:10|91.79|91.71|91.79|91.72|91.79|91.72|91.79|91.71|1746
1646660900000|2022-03-07 13:48:20|91.85|91.73|91.83|91.75|91.85|91.75|91.83|91.73|495
1646660910000|2022-03-07 13:48:30|91.85|91.76|91.85|91.73|91.85|91.79|91.83|91.72|2567
1646660920000|2022-03-07 13:48:40|91.81|91.72|91.61|91.51|91.85|91.73|91.61|91.48|15233
1646660930000|2022-03-07 13:48:50|91.64|91.48|91.65|91.52|91.66|91.52|91.55|91.44|2500
1646660940000|2022-03-07 13:49:00|91.63|91.54|91.63|91.56|91.63|91.56|91.63|91.52|3095
1646660950000|2022-03-07 13:49:10|91.65||91.65||91.65||91.65||0
1646660960000|2022-03-07 13:49:20|91.62|91.57|91.65|91.56|91.65|91.57|91.62|91.56|4250
1646660980000|2022-03-07 13:49:40|91.64|91.5|91.49|91.35|91.64|91.52|91.45|91.29|5319
1646660990000|2022-03-07 13:49:50|91.48|91.33|91.48|91.37|91.48|91.4|91.45|91.33|2975
1646661000000|2022-03-07 13:50:00|91.45|91.35|91.42|91.32|91.48|91.39|91.41|91.29|885
1646661010000|2022-03-07 13:50:10|91.45|91.29|91.47|91.37|91.5|91.37|91.38|91.26|47089
1646661020000|2022-03-07 13:50:20|91.45|91.36|91.38|91.28|91.47|91.36|91.35|91.26|5649
1646661030000|2022-03-07 13:50:30|91.39|91.31|91.39|91.33|91.39|91.33|91.39|91.31|17006
1646661040000|2022-03-07 13:50:40|||||||||500
1646661050000|2022-03-07 13:50:50|91.38|91.32|91.32|91.22|91.38|91.33|91.31|91.2|5015
1646661060000|2022-03-07 13:51:00|91.3|91.2|91.2|91.13|91.32|91.2|91.19|91.08|3088
1646661070000|2022-03-07 13:51:10|91.19|91.08|91.13|91.02|91.19|91.08|91.1|91.01|4638
1646661080000|2022-03-07 13:51:20|91.11|91.01|91.09|91.01|91.12|91.01|91.09|91|2000
1646661090000|2022-03-07 13:51:30|91.08|91|91.08|91|91.09|91.02|91.08|91|0
1646661100000|2022-03-07 13:51:40|91.07|90.97|91.08|90.97|91.09|90.97|91.04|90.9|13978
1646661110000|2022-03-07 13:51:50|91.06|90.95|90.91|90.8|91.06|90.95|90.88|90.79|8771
1646661120000|2022-03-07 13:52:00|90.89|90.79|90.87|90.79|90.89|90.8|90.87|90.79|4470
1646661130000|2022-03-07 13:52:10|90.89|90.81|90.91|90.79|90.93|90.84|90.89|90.79|5177
1646661140000|2022-03-07 13:52:20||90.8||90.8||90.82||90.8|0
1646661160000|2022-03-07 13:52:40|90.92|90.81|90.93|90.86|90.95|90.86|90.92|90.81|11612
1646661170000|2022-03-07 13:52:50|90.97|90.87|90.97|90.9|90.97|90.9|90.97|90.87|5133
1646661180000|2022-03-07 13:53:00|91.02|90.91|91.07|90.96|91.07|90.99|91.02|90.91|2828
1646661190000|2022-03-07 13:53:10||90.97||90.97||90.97||90.97|3573
1646661200000|2022-03-07 13:53:20|91.04|90.96|91.02|90.9|91.04|90.96|91.02|90.88|1100
1646661210000|2022-03-07 13:53:30||90.91||90.9||90.92||90.9|609
1646661220000|2022-03-07 13:53:40|91.04|90.91|91.09|90.96|91.09|91|91.04|90.9|19136
1646661230000|2022-03-07 13:53:50|91.08|90.97|91.26|91.12|91.26|91.13|91.08|90.95|17094
1646661240000|2022-03-07 13:54:00|91.28|91.13|91.13|91|91.32|91.2|91.08|90.99|5055
1646661250000|2022-03-07 13:54:10|91.12|90.97|91.1|90.97|91.12|90.99|91.06|90.95|7500
1646661260000|2022-03-07 13:54:20|91.09|90.95|91.01|90.89|91.09|90.97|91.01|90.89|639
1646661270000|2022-03-07 13:54:30||90.9||90.9||90.91||90.9|0
1646661280000|2022-03-07 13:54:40|91|90.89|90.93|90.82|91|90.89|90.93|90.81|1730
1646661290000|2022-03-07 13:54:50|90.96|90.84|90.89|90.75|90.96|90.84|90.82|90.74|3131
1646661300000|2022-03-07 13:55:00|90.92|90.77|90.88|90.79|90.94|90.83|90.88|90.77|100
1646661310000|2022-03-07 13:55:10||90.78||90.79||90.79||90.78|2505
1646661320000|2022-03-07 13:55:20|90.92|90.83|90.95|90.88|91|90.88|90.92|90.83|2503
1646661330000|2022-03-07 13:55:30|91.02|90.87|91.04|90.92|91.04|90.93|90.98|90.87|53518
1646661340000|2022-03-07 13:55:40|91.06|90.91|91.23|91.15|91.31|91.19|90.98|90.89|23721
1646661350000|2022-03-07 13:55:50|91.22|91.11|91.21|91.1|91.22|91.11|91.21|91.1|34
1646661360000|2022-03-07 13:56:00|91.2|91.11|91.15|91.02|91.2|91.11|91.15|91.01|22211
1646661370000|2022-03-07 13:56:10|91.14|91.03|91.13|91.02|91.14|91.06|91.13|91.02|10859
1646661380000|2022-03-07 13:56:20|91.12|91.04|91.12|91.02|91.12|91.06|91.12|91.02|4100
1646661410000|2022-03-07 13:56:50|91.11|91.03|91.12|91.02|91.12|91.05|91.08|91.02|0
1646661420000|2022-03-07 13:57:00|91.1|90.97|91.06|90.92|91.1|90.97|91.01|90.89|1913
1646661430000|2022-03-07 13:57:10|91.01|90.91|91.07|91|91.07|91.02|91.01|90.91|15562
1646661440000|2022-03-07 13:57:20|91.06||91.06||91.06||91.06||3754
1646661450000|2022-03-07 13:57:30|||||||||12779
1646661460000|2022-03-07 13:57:40|91.05|90.95|91.14|91.05|91.16|91.06|91.05|90.95|11747
1646661470000|2022-03-07 13:57:50|91.12|91.08|91.18|91.08|91.18|91.09|91.12|91.05|2616
1646661480000|2022-03-07 13:58:00|91.2|91.1|91.2|91.1|91.2|91.11|91.15|91.03|2903
1646661490000|2022-03-07 13:58:10|91.18|91.07|91.13|91.04|91.18|91.08|91.11|91|704
1646661500000|2022-03-07 13:58:20||91.03||91.03||91.04||91.02|2177
1646661510000|2022-03-07 13:58:30|||||||||1140
1646661520000|2022-03-07 13:58:40|91.16|91.04|91.24|91.12|91.24|91.15|91.13|91.04|10165
1646661530000|2022-03-07 13:58:50|91.19|91.1|91.19|91.11|91.19|91.11|91.19|91.09|42
1646661540000|2022-03-07 13:59:00|91.24|91.09|91.32|91.23|91.33|91.26|91.24|91.09|50383
1646661550000|2022-03-07 13:59:10|91.3|91.22|91.21|91.12|91.3|91.22|91.21|91.11|2925
1646661560000|2022-03-07 13:59:20|91.2|91.09|91.2|91.07|91.21|91.12|91.18|91.07|0
1646661570000|2022-03-07 13:59:30|91.19|91.06|91.13|91.06|91.19|91.06|91.13|91.06|6318
1646661580000|2022-03-07 13:59:40||91.07||91.07||91.07||91.07|20
1646661590000|2022-03-07 13:59:50|91.12|91.06|91.12|91.06|91.12|91.06|91.12|91.06|505
1646661600000|2022-03-07 14:00:00|91.16||91.13||91.18||91.13||500
1646661610000|2022-03-07 14:00:10|91.16|91.03|91.07|91|91.16|91.03|91.07|91|821
1646661620000|2022-03-07 14:00:20|91.05||91.06||91.07||91.05||50
1646661640000|2022-03-07 14:00:40|91.07|91.02|91.06|91.01|91.09|91.04|91.06|91|1828
1646661650000|2022-03-07 14:00:50||91||91||91||91|4580
1646661660000|2022-03-07 14:01:00|91.05|90.97|91.03|90.99|91.05|91|91.03|90.95|11161
1646661670000|2022-03-07 14:01:10||90.95||90.95||90.95||90.95|2027
1646661690000|2022-03-07 14:01:30|91.02|90.93|91.02|90.93|91.02|90.93|91.02|90.93|3146
1646661700000|2022-03-07 14:01:40|91.03|90.95|91.11|91.03|91.16|91.06|91.03|90.95|7040
1646661710000|2022-03-07 14:01:50||91.05||91.05||91.05||91.05|109
1646661720000|2022-03-07 14:02:00|91.12|91.06|91.18|91.11|91.19|91.13|91.12|91.06|4884
1646661730000|2022-03-07 14:02:10|91.17|91.09|91.17|91.07|91.17|91.09|91.17|91.05|2267
1646661740000|2022-03-07 14:02:20|91.16|91.05|91.16|91.08|91.18|91.08|91.14|91.05|4816
1646661750000|2022-03-07 14:02:30|91.15|91.07|91.15|91.08|91.15|91.08|91.15|91.05|2
1646661760000|2022-03-07 14:02:40|91.16|91.09|91.16|91.08|91.16|91.09|91.16|91.08|0
1646661770000|2022-03-07 14:02:50|91.15||91.15||91.15||91.15||0
1646661780000|2022-03-07 14:03:00|91.14|91.09|91.15|91.09|91.15|91.09|91.14|91.09|4354
1646661790000|2022-03-07 14:03:10||91.08||91.09||91.09||91.08|1000
1646661810000|2022-03-07 14:03:30|91.16|91.1|91.19|91.13|91.21|91.13|91.16|91.1|575
1646661820000|2022-03-07 14:03:40||91.11||91.13||91.13||91.09|1299
1646661830000|2022-03-07 14:03:50|91.21|91.15|91.32|91.23|91.32|91.23|91.21|91.15|3477
1646661840000|2022-03-07 14:04:00|91.33|91.21|91.5|91.38|91.5|91.39|91.29|91.19|8127
1646661850000|2022-03-07 14:04:10|91.51|91.39|91.5|91.42|91.58|91.46|91.45|91.36|7540
1646661860000|2022-03-07 14:04:20|91.54|91.4|91.56|91.45|91.57|91.49|91.46|91.4|2500
1646661870000|2022-03-07 14:04:30|91.54|91.44|91.44|91.33|91.54|91.44|91.34|91.23|6043
1646661880000|2022-03-07 14:04:40|91.42|91.31|91.36|91.26|91.44|91.31|91.36|91.23|3684
1646661890000|2022-03-07 14:04:50|91.4|91.29|91.46|91.36|91.48|91.37|91.3|91.21|7338
1646661900000|2022-03-07 14:05:00|91.48|91.33|91.5|91.39|91.54|91.41|91.45|91.33|22649
1646661910000|2022-03-07 14:05:10|91.51|91.41|91.51|91.39|91.54|91.46|91.51|91.39|9023
1646661920000|2022-03-07 14:05:20|91.5|91.38|91.39|91.32|91.5|91.38|91.39|91.32|3945
1646661930000|2022-03-07 14:05:30|91.44|91.33|91.46|91.36|91.46|91.37|91.43|91.33|826
1646661940000|2022-03-07 14:05:40|91.43||91.43||91.43||91.43||0
1646661950000|2022-03-07 14:05:50|91.46|91.37|91.58|91.49|91.6|91.5|91.42|91.36|5028
1646661960000|2022-03-07 14:06:00|91.6|91.51|91.57|91.47|91.7|91.61|91.57|91.46|5601
1646661970000|2022-03-07 14:06:10|91.6|91.46|91.64|91.54|91.68|91.54|91.6|91.46|3830
1646661980000|2022-03-07 14:06:20|91.66|91.55|91.59|91.49|91.76|91.64|91.59|91.47|27354
1646661990000|2022-03-07 14:06:30|91.58|91.47|91.53|91.41|91.58|91.47|91.53|91.41|1314
1646662000000|2022-03-07 14:06:40|91.55|91.43|91.54|91.45|91.55|91.48|91.54|91.43|0
1646662010000|2022-03-07 14:06:50|91.55|91.46|91.54|91.45|91.55|91.46|91.54|91.45|475
1646662020000|2022-03-07 14:07:00|91.53|91.43|91.5|91.37|91.53|91.43|91.5|91.37|22619
1646662030000|2022-03-07 14:07:10|91.48|91.35|91.48|91.39|91.52|91.44|91.43|91.33|3832
1646662040000|2022-03-07 14:07:20|91.52|91.41|91.48|91.38|91.52|91.42|91.43|91.35|3457
1646662050000|2022-03-07 14:07:30|91.5|91.39|91.62|91.5|91.66|91.52|91.5|91.39|1848
1646662060000|2022-03-07 14:07:40|91.64|91.52|91.68|91.57|91.68|91.57|91.64|91.52|24201
1646662070000|2022-03-07 14:07:50|91.66|91.53|91.59|91.48|91.66|91.54|91.59|91.47|1211
1646662080000|2022-03-07 14:08:00|91.62|91.49|91.62|91.5|91.64|91.53|91.62|91.49|50
1646662090000|2022-03-07 14:08:10|91.64|91.51|91.68|91.57|91.68|91.57|91.6|91.51|215
1646662100000|2022-03-07 14:08:20|91.7|91.55|91.71|91.59|91.72|91.6|91.66|91.55|0
1646662110000|2022-03-07 14:08:30|91.7|91.57|91.6|91.49|91.7|91.6|91.59|91.49|9594
1646662130000|2022-03-07 14:08:50|91.64|91.53|91.58|91.53|91.64|91.54|91.58|91.53|2000
1646662140000|2022-03-07 14:09:00|91.57|91.49|91.57|91.45|91.58|91.49|91.55|91.45|1020
1646662150000|2022-03-07 14:09:10|91.56|91.43|91.53|91.46|91.56|91.46|91.53|91.42|2173
1646662160000|2022-03-07 14:09:20|91.56|91.47|91.6|91.51|91.64|91.56|91.56|91.47|25981
1646662170000|2022-03-07 14:09:30|91.64|91.49|91.58|91.49|91.64|91.49|91.54|91.49|117
1646662180000|2022-03-07 14:09:40|91.6|91.5|91.56|91.49|91.6|91.51|91.56|91.49|210
1646662190000|2022-03-07 14:09:50|91.6|91.5|91.59|91.49|91.64|91.54|91.59|91.49|4554
1646662200000|2022-03-07 14:10:00|91.62|91.5|91.51|91.46|91.62|91.52|91.5|91.46|4302
1646662210000|2022-03-07 14:10:10|91.54||91.54||91.55||91.54||513
1646662220000|2022-03-07 14:10:20|91.55|91.47|91.55|91.47|91.62|91.52|91.55|91.46|13720
1646662230000|2022-03-07 14:10:30|91.58|91.48|91.52|91.46|91.62|91.51|91.52|91.46|5671
1646662240000|2022-03-07 14:10:40|91.5|91.43|91.42|91.34|91.52|91.43|91.4|91.31|10512
1646662250000|2022-03-07 14:10:50|91.41|91.31|91.36|91.26|91.42|91.31|91.33|91.23|4437
1646662260000|2022-03-07 14:11:00|91.38|91.27|91.4|91.28|91.42|91.31|91.38|91.27|12030
1646662270000|2022-03-07 14:11:10|91.37|91.29|91.4|91.3|91.42|91.3|91.35|91.26|2750
1646662280000|2022-03-07 14:11:20|91.39|91.28|91.38|91.25|91.4|91.28|91.35|91.23|4004
1646662290000|2022-03-07 14:11:30|91.4|91.29|91.36|91.25|91.4|91.31|91.36|91.25|17514
1646662300000|2022-03-07 14:11:40|91.38|91.29|91.38|91.28|91.4|91.31|91.38|91.27|5466
1646662310000|2022-03-07 14:11:50|91.4|91.29|91.4|91.3|91.4|91.3|91.4|91.29|23278
1646662320000|2022-03-07 14:12:00|91.42|91.31|91.42|91.29|91.43|91.35|91.42|91.29|1129
1646662330000|2022-03-07 14:12:10|91.41|91.28|91.33|91.23|91.41|91.29|91.33|91.21|2935
1646662340000|2022-03-07 14:12:20|91.36|91.25|91.33|91.23|91.37|91.28|91.33|91.23|4893
1646662350000|2022-03-07 14:12:30|91.32||91.31||91.36||91.31||316
1646662360000|2022-03-07 14:12:40|91.36|91.25|91.37|91.28|91.39|91.31|91.36|91.25|3486
1646662370000|2022-03-07 14:12:50|91.39|91.29|91.46|91.34|91.46|91.38|91.39|91.29|7531
1646662380000|2022-03-07 14:13:00|91.42|91.33|91.46|91.34|91.46|91.34|91.42|91.31|0
1646662390000|2022-03-07 14:13:10|91.42|91.33|91.46|91.36|91.46|91.36|91.42|91.33|5233
1646662400000|2022-03-07 14:13:20|91.42|91.33|91.37|91.28|91.42|91.33|91.33|91.25|6559
1646662410000|2022-03-07 14:13:30|||||||||19821
1646662420000|2022-03-07 14:13:40|91.36|91.25|91.35|91.25|91.36|91.25|91.35|91.25|25
1646662430000|2022-03-07 14:13:50|91.36|91.29|91.33|91.29|91.36|91.29|91.33|91.29|2704
1646662440000|2022-03-07 14:14:00|91.35|91.3|91.42|91.32|91.42|91.32|91.35|91.3|6044
1646662450000|2022-03-07 14:14:10|91.41|91.33|91.46|91.38|91.46|91.4|91.41|91.32|2989
1646662460000|2022-03-07 14:14:20|||||||||10870
1646662470000|2022-03-07 14:14:30|91.44|91.35|91.44|91.35|91.46|91.37|91.4|91.35|2274
1646662480000|2022-03-07 14:14:40|91.43|91.31|91.37|91.27|91.43|91.31|91.37|91.25|1319
1646662490000|2022-03-07 14:14:50|91.4|91.29|91.42|91.3|91.42|91.32|91.4|91.29|2149
1646662500000|2022-03-07 14:15:00|91.44|91.32|91.42|91.33|91.44|91.35|91.42|91.31|25
1646662510000|2022-03-07 14:15:10|91.39|91.31|91.35|91.25|91.44|91.31|91.35|91.23|141442
1646662520000|2022-03-07 14:15:20|91.34|91.23|91.26|91.15|91.34|91.25|91.24|91.13|18112
1646662530000|2022-03-07 14:15:30|91.25|91.19|91.3|91.19|91.33|91.22|91.23|91.11|7604
1646662540000|2022-03-07 14:15:40|91.29|91.18|91.27|91.19|91.31|91.22|91.27|91.18|430
1646662550000|2022-03-07 14:15:50|91.26|91.2|91.21|91.09|91.26|91.22|91.21|91.09|8152
1646662560000|2022-03-07 14:16:00|||||||||209
1646662570000|2022-03-07 14:16:10|91.2|91.07|91.21|91.14|91.21|91.14|91.17|91.05|4692
1646662580000|2022-03-07 14:16:20|91.19|91.12|91.27|91.19|91.33|91.23|91.19|91.12|5396
1646662590000|2022-03-07 14:16:30|91.3|91.24|91.33|91.24|91.33|91.26|91.28|91.17|6165
1646662600000|2022-03-07 14:16:40|91.36|91.28|91.36|91.24|91.38|91.28|91.36|91.21|1820
1646662610000|2022-03-07 14:16:50|91.32|91.22|91.33|91.23|91.36|91.23|91.32|91.21|0
1646662620000|2022-03-07 14:17:00|91.32|91.21|91.17|91.05|91.33|91.23|91.17|91.05|2964
1646662630000|2022-03-07 14:17:10|91.22|91.07|91.18|91.12|91.22|91.12|91.18|91.07|1000
1646662640000|2022-03-07 14:17:20|91.16|91.07|91.14|91.03|91.18|91.07|91.12|91.03|2601
1646662650000|2022-03-07 14:17:30|91.18|91.08|91.06|90.97|91.18|91.08|91.06|90.95|4531
1646662660000|2022-03-07 14:17:40|91.1|90.95|91.12|91.02|91.2|91.06|91.05|90.93|11723
1646662670000|2022-03-07 14:17:50||91.03||91.03||91.04||91.03|22411
1646662680000|2022-03-07 14:18:00|||||||||5988
1646662690000|2022-03-07 14:18:10|91.15|91.04|91.09|91.02|91.15|91.04|91.09|91.02|653
1646662700000|2022-03-07 14:18:20|91.12|91|91.09|91|91.13|91|91.09|91|0
1646662710000|2022-03-07 14:18:30||91.01||91.04||91.04||91.01|18500
1646662720000|2022-03-07 14:18:40|91.08|91|91.06|90.96|91.08|91.03|91.06|90.96|31138
1646662730000|2022-03-07 14:18:50|91.09|90.97|91.09|91|91.09|91.03|91.08|90.97|0
1646662740000|2022-03-07 14:19:00|91.07|90.99|91.08|90.99|91.09|91.06|91.07|90.97|3362
1646662750000|2022-03-07 14:19:10|91.07||91.07||91.07||91.07||0
1646662760000|2022-03-07 14:19:20|91.09|91.04|91.11|91.03|91.13|91.05|91.07|90.99|19565
1646662770000|2022-03-07 14:19:30|91.13|91.1|91.1|91.03|91.13|91.1|91.1|91.01|6236
1646662780000|2022-03-07 14:19:40|91.13|91.05|91.13|91.03|91.15|91.1|91.1|91.02|18628
1646662790000|2022-03-07 14:19:50|91.15|91.05|91.13|91.06|91.15|91.08|91.13|91.05|7203
1646662800000|2022-03-07 14:20:00|91.15|91.08|91.2|91.08|91.21|91.14|91.12|91.03|9233
1646662810000|2022-03-07 14:20:10||91.11||91.11||91.11||91.11|0
1646662830000|2022-03-07 14:20:30|91.16||91.16||91.16||91.16||0
1646662840000|2022-03-07 14:20:40|||||||||1082
1646662850000|2022-03-07 14:20:50|91.2|91.13|91.19|91.13|91.2|91.14|91.19|91.13|2512
1646662860000|2022-03-07 14:21:00|91.2|91.14|91.24|91.19|91.24|91.2|91.2|91.14|5747
1646662870000|2022-03-07 14:21:10|91.23|91.16|91.18|91.13|91.24|91.16|91.17|91.09|642
1646662880000|2022-03-07 14:21:20|91.22|91.14|91.45|91.33|91.46|91.4|91.22|91.13|11758
1646662890000|2022-03-07 14:21:30|91.44|91.32|91.44|91.34|91.46|91.34|91.39|91.27|7
1646662900000|2022-03-07 14:21:40|91.46|91.35|91.5|91.4|91.52|91.43|91.46|91.35|9024
1646662910000|2022-03-07 14:21:50||91.41||91.41||91.41||91.41|2000
1646662930000|2022-03-07 14:22:10|91.52|91.42|91.68|91.57|91.7|91.61|91.52|91.42|8435
1646662940000|2022-03-07 14:22:20|91.7|91.58|91.72|91.63|91.78|91.64|91.7|91.57|3001
1646662950000|2022-03-07 14:22:30|91.71|91.62|91.68|91.57|91.71|91.62|91.59|91.51|11728
1646662960000|2022-03-07 14:22:40|91.7|91.54|91.78|91.67|91.78|91.67|91.7|91.54|20804
1646662970000|2022-03-07 14:22:50|91.8|91.66|91.77|91.69|91.8|91.69|91.77|91.66|0
1646662980000|2022-03-07 14:23:00|91.81|91.71|91.76|91.67|91.81|91.71|91.71|91.66|11414
1646662990000|2022-03-07 14:23:10|91.8|91.79|91.81|91.72|91.81|91.79|91.77|91.66|10000
1646663000000|2022-03-07 14:23:20|91.8|91.67|91.86|91.77|91.88|91.8|91.79|91.66|2986
1646663010000|2022-03-07 14:23:30|91.87|91.73|91.95|91.88|91.95|91.91|91.84|91.71|18795
1646663020000|2022-03-07 14:23:40|91.94|91.89|92.08|91.94|92.11|91.99|91.94|91.82|13563
1646663030000|2022-03-07 14:23:50|92.01|91.92|92.15|92.02|92.16|92.02|92.01|91.87|43110
1646663040000|2022-03-07 14:24:00|92.16|92.01|92.13|92.02|92.16|92.04|92.07|92.01|414
1646663050000|2022-03-07 14:24:10|92.16|92.03|92.19|92.07|92.24|92.14|92.12|92.02|2500
1646663060000|2022-03-07 14:24:20|92.16|92.08|92.15|92.05|92.16|92.11|92.15|91.99|2000
1646663070000|2022-03-07 14:24:30|92.16|92.02|92.16|92.08|92.16|92.08|92.08|91.97|11511
1646663080000|2022-03-07 14:24:40|92.22|92.09|92.3|92.22|92.3|92.22|92.2|92.08|7954
1646663090000|2022-03-07 14:24:50||92.2||92.24||92.24||92.2|1100
1646663100000|2022-03-07 14:25:00|92.28|92.2|92.25|92.12|92.3|92.23|92.25|92.1|3
1646663110000|2022-03-07 14:25:10|92.29|92.19|92.27|92.16|92.3|92.21|92.2|92.08|2416
1646663120000|2022-03-07 14:25:20|92.26|92.12|92.2|92.07|92.26|92.13|92.16|92.06|9472
1646663130000|2022-03-07 14:25:30|92.23|92.08|92.23|92.14|92.23|92.14|92.23|92.08|2500
1646663140000|2022-03-07 14:25:40||92.15||92.16||92.16||92.15|4163
1646663150000|2022-03-07 14:25:50|92.28|92.18|92.25|92.18|92.3|92.19|92.2|92.14|5722
1646663160000|2022-03-07 14:26:00|92.24|92.14|92.24|92.14|92.24|92.14|92.24|92.14|8614
1646663170000|2022-03-07 14:26:10|92.22|92.11|92.21|92.13|92.23|92.15|92.16|92.05|18493
1646663180000|2022-03-07 14:26:20|92.25|92.15|92.3|92.2|92.3|92.2|92.25|92.13|2475
1646663190000|2022-03-07 14:26:30|92.36|92.21|92.42|92.3|92.44|92.3|92.36|92.21|4654
1646663210000|2022-03-07 14:26:50|92.41|92.27|92.36|92.21|92.43|92.27|92.32|92.21|17198
1646663220000|2022-03-07 14:27:00|92.38|92.22|92.4|92.27|92.4|92.27|92.36|92.22|18950
1646663230000|2022-03-07 14:27:10|92.34|92.26|92.38|92.23|92.38|92.26|92.34|92.21|177
1646663240000|2022-03-07 14:27:20|92.4|92.24|92.39|92.26|92.4|92.26|92.39|92.24|5565
1646663250000|2022-03-07 14:27:30|92.33|92.23|92.42|92.27|92.43|92.27|92.3|92.23|3101
1646663260000|2022-03-07 14:27:40|92.41||92.41||92.41||92.41||23642
1646663270000|2022-03-07 14:27:50|92.4|92.25|92.38|92.24|92.41|92.25|92.33|92.24|793
1646663280000|2022-03-07 14:28:00|92.37||92.36||92.37||92.36||17984
1646663290000|2022-03-07 14:28:10|92.32|92.21|92.21|92.09|92.32|92.21|92.18|92.08|5552
1646663310000|2022-03-07 14:28:30|||||||||850
1646663320000|2022-03-07 14:28:40|92.25|92.13|92.25|92.12|92.27|92.13|92.2|92.11|850
1646663330000|2022-03-07 14:28:50|92.28|92.13|92.44|92.32|92.44|92.32|92.2|92.12|26885
1646663340000|2022-03-07 14:29:00|92.39|92.31|92.15|92.07|92.39|92.31|92.15|92.05|34125
1646663350000|2022-03-07 14:29:10|92.14|92.09|92.1|92.02|92.15|92.09|92.1|92|1448
1646663360000|2022-03-07 14:29:20|92.08|92.01|92.12|92.04|92.12|92.04|92.04|91.93|208651
1646663370000|2022-03-07 14:29:30|92.16|92.05|92.22|92.11|92.28|92.14|92.16|92.05|20611
1646663380000|2022-03-07 14:29:40|92.24|92.1|92.14|92.05|92.24|92.1|92.12|92.04|632
1646663390000|2022-03-07 14:29:50|92.13|92.04|92.19|92.11|92.23|92.11|92.13|92.04|6884
1646663400000|2022-03-07 14:30:00|92.23|92.19|92.18|92.11|92.23|92.19|92.09|92.04|30201
1646663410000|2022-03-07 14:30:10|92.17|92.08|92.2|92.05|92.26|92.16|92.16|92.04|26060
1646663420000|2022-03-07 14:30:20|92.15|92.04|92.15|92.08|92.15|92.08|92.14|92.04|95
1646663440000|2022-03-07 14:30:40|92.2|92.09|92.26|92.16|92.26|92.16|92.16|92.08|1947
1646663450000|2022-03-07 14:30:50|92.25|92.18|92.3|92.2|92.34|92.2|92.25|92.16|2127
1646663460000|2022-03-07 14:31:00|92.28|92.17|92.26|92.16|92.28|92.17|92.21|92.16|1700
1646663470000|2022-03-07 14:31:10|92.24|92.17|92.28|92.19|92.28|92.19|92.21|92.09|7852
1646663480000|2022-03-07 14:31:20|92.26|92.15|92.3|92.22|92.3|92.22|92.26|92.11|14665
1646663490000|2022-03-07 14:31:30|92.24|92.19|92.3|92.19|92.3|92.24|92.24|92.17|2503
1646663500000|2022-03-07 14:31:40||92.21||92.23||92.23||92.21|0
1646663510000|2022-03-07 14:31:50|92.34|92.24|92.36|92.28|92.37|92.31|92.34|92.24|29747
1646663520000|2022-03-07 14:32:00|92.4|92.29|92.41|92.3|92.41|92.3|92.4|92.29|10469
1646663530000|2022-03-07 14:32:10|92.42|92.31|92.43|92.29|92.44|92.32|92.39|92.29|9326
1646663540000|2022-03-07 14:32:20|92.44|92.31|92.39|92.31|92.44|92.32|92.38|92.29|0
1646663550000|2022-03-07 14:32:30|92.44|92.32|92.45|92.35|92.46|92.35|92.44|92.31|6626
1646663560000|2022-03-07 14:32:40|92.47|92.36|92.48|92.37|92.49|92.37|92.47|92.36|0
1646663570000|2022-03-07 14:32:50|92.5|92.38|92.5|92.44|92.53|92.44|92.42|92.33|9178
1646663580000|2022-03-07 14:33:00|92.53|92.43|92.52|92.4|92.61|92.5|92.4|92.33|19679
1646663590000|2022-03-07 14:33:10|92.5|92.39|92.09|92.01|92.5|92.39|92.09|92|28356
1646663600000|2022-03-07 14:33:20|92.11|92|92.15|92.04|92.18|92.04|92.07|92|2500
1646663610000|2022-03-07 14:33:30|92.14|92.01|91.81|91.72|92.14|92.02|91.81|91.69|55247
1646663620000|2022-03-07 14:33:40|91.85|91.69|91.86|91.77|91.89|91.77|91.84|91.69|0
1646663630000|2022-03-07 14:33:50|91.85|91.73|91.63|91.55|91.85|91.73|91.62|91.45|11175
1646663640000|2022-03-07 14:34:00|91.66|91.51|91.7|91.61|91.8|91.66|91.66|91.49|60643
1646663650000|2022-03-07 14:34:10|91.68|91.6|91.51|91.4|91.7|91.6|91.49|91.34|40190
1646663660000|2022-03-07 14:34:20|91.54|91.38|91.46|91.32|91.58|91.42|91.4|91.24|14040
1646663670000|2022-03-07 14:34:30|91.45|91.31|91.35|91.26|91.45|91.31|91.33|91.19|6785
1646663680000|2022-03-07 14:34:40|91.37|91.29|91.55|91.39|91.56|91.47|91.37|91.28|6908
1646663690000|2022-03-07 14:34:50|91.54|91.38|91.42|91.28|91.54|91.41|91.35|91.27|12606
1646663700000|2022-03-07 14:35:00|91.41|91.26|91.24|91.14|91.45|91.26|91.15|91.06|87944
1646663710000|2022-03-07 14:35:10|91.29|91.13|91.22|91.13|91.38|91.23|91.22|91.13|32944
1646663720000|2022-03-07 14:35:20|91.3|91.16|91.43|91.33|91.53|91.37|91.22|91.13|32139
1646663730000|2022-03-07 14:35:30|91.48|91.34|91.4|91.26|91.52|91.34|91.25|91.14|5002
1646663740000|2022-03-07 14:35:40|91.41|91.27|91.3|91.2|91.49|91.37|91.23|91.1|26325
1646663750000|2022-03-07 14:35:50|91.28|91.19|91.34|91.21|91.38|91.28|91.28|91.19|11351
1646663760000|2022-03-07 14:36:00|91.33|91.24|91.02|90.93|91.33|91.24|91.02|90.89|36068
1646663770000|2022-03-07 14:36:10|91.01|90.91|91.14|91|91.14|91.04|91.01|90.91|37918
1646663780000|2022-03-07 14:36:20|91.15|91.06|91.24|91.09|91.4|91.24|91.15|91|25760
1646663790000|2022-03-07 14:36:30|91.25|91.07|91.32|91.17|91.33|91.2|91.2|91.03|110
1646663800000|2022-03-07 14:36:40|91.31|91.15|91.26|91.14|91.34|91.16|91.24|91.12|8735
1646663810000|2022-03-07 14:36:50|91.27|91.15|91.07|90.92|91.37|91.19|91.07|90.92|59281
1646663820000|2022-03-07 14:37:00|91.09|90.93|91.16|91.05|91.28|91.11|91.09|90.93|21878
1646663830000|2022-03-07 14:37:10|91.19|91.06|91.12|90.97|91.19|91.08|91.04|90.91|19269
1646663840000|2022-03-07 14:37:20|91.05|90.98|91.12|90.97|91.13|90.98|91.05|90.97|50
1646663850000|2022-03-07 14:37:30|91.13|90.99|91.12|90.99|91.19|91.08|91.07|90.99|17538
1646663860000|2022-03-07 14:37:40|91.11|90.97|91.06|90.93|91.12|90.99|91|90.91|14350
1646663870000|2022-03-07 14:37:50|91.04|90.91|91.12|90.98|91.12|91.02|90.93|90.91|32246
1646663880000|2022-03-07 14:38:00|91.11|90.97|91.16|91.01|91.19|91.1|91.08|90.95|14392
1646663890000|2022-03-07 14:38:10|91.14|91.04|91.04|90.91|91.16|91.09|91|90.91|29271
1646663900000|2022-03-07 14:38:20|91.07|90.98|91.08|90.98|91.08|90.98|91.04|90.94|12641
1646663910000|2022-03-07 14:38:30|91.12|90.99|91.13|90.95|91.19|91.05|91|90.93|23529
1646663920000|2022-03-07 14:38:40|91.06|90.94|91.12|90.97|91.13|90.99|91.06|90.94|3389
1646663930000|2022-03-07 14:38:50|91.13|91|91.14|91.01|91.19|91.1|91.06|91|15144
1646663940000|2022-03-07 14:39:00|91.16|91|91.1|90.98|91.16|91|91.1|90.94|18718
1646663950000|2022-03-07 14:39:10|91.14|90.99|91.15|91.05|91.19|91.05|91.14|90.98|310
1646663960000|2022-03-07 14:39:20|91.17|91.06|91.48|91.32|91.48|91.32|91.17|91.03|25565
1646663970000|2022-03-07 14:39:30|91.39|91.31|91.27|91.1|91.39|91.31|91.15|91|60423
1646663980000|2022-03-07 14:39:40|91.28|91.11|91.38|91.3|91.39|91.32|91.28|91.11|31913
1646663990000|2022-03-07 14:39:50|91.3|91.29|91.36|91.24|91.39|91.3|91.3|91.22|38908
1646664000000|2022-03-07 14:40:00|91.39|91.25|91.37|91.23|91.39|91.28|91.32|91.22|19385
1646664010000|2022-03-07 14:40:10|91.39|91.24|91.39|91.28|91.39|91.31|91.38|91.24|3252
1646664020000|2022-03-07 14:40:20|91.38|91.27|91.36|91.24|91.39|91.27|91.31|91.22|16475
1646664030000|2022-03-07 14:40:30|91.37|91.25|91.33|91.24|91.39|91.3|91.3|91.24|11465
1646664040000|2022-03-07 14:40:40|91.37|91.25|91.34|91.24|91.38|91.28|91.32|91.24|17647
1646664050000|2022-03-07 14:40:50|91.32||91.31||91.39||91.31||0
1646664060000|2022-03-07 14:41:00|91.37|91.25|91.36|91.24|91.39|91.31|91.36|91.24|7738
1646664070000|2022-03-07 14:41:10||91.25||91.25||91.25||91.25|30000
1646664080000|2022-03-07 14:41:20|91.35|91.24|91.28|91.19|91.35|91.24|91.28|91.12|14773
1646664090000|2022-03-07 14:41:30|91.27|91.12|91.07|90.98|91.27|91.13|91.05|90.98|43578
1646664100000|2022-03-07 14:41:40|91.12|90.96|91.06|90.95|91.14|90.97|91.06|90.95|5788
1646664110000|2022-03-07 14:41:50|91.08|90.97|91.07|90.96|91.13|91.04|91.06|90.95|32128
1646664120000|2022-03-07 14:42:00|91.05|90.95|91.08|91|91.13|91.04|91.03|90.95|10004
1646664130000|2022-03-07 14:42:10|91.13|91.01|91.12|90.99|91.19|91.06|91.11|90.97|7100
1646664140000|2022-03-07 14:42:20|91.13|90.97|91.11|90.97|91.13|91|91.05|90.95|7989
1646664150000|2022-03-07 14:42:30|91.13|90.99|91.01|90.93|91.13|91.02|91.01|90.91|13380
1646664160000|2022-03-07 14:42:40|91.04|90.91|91.01|90.9|91.04|90.91|90.97|90.84|30912
1646664170000|2022-03-07 14:42:50|91|90.92|91|90.88|91.13|91.01|91|90.88|9821
1646664180000|2022-03-07 14:43:00|91.03|90.86|90.84|90.75|91.03|90.86|90.84|90.73|44491
1646664190000|2022-03-07 14:43:10|90.83|90.71|90.82|90.7|90.84|90.76|90.77|90.64|7635
1646664200000|2022-03-07 14:43:20||90.71||90.71||90.71||90.71|125
1646664210000|2022-03-07 14:43:30|90.84|90.7|90.79|90.7|90.84|90.7|90.79|90.7|0
1646664220000|2022-03-07 14:43:40|90.82|90.66|90.66|90.51|90.82|90.66|90.62|90.48|6561
1646664230000|2022-03-07 14:43:50|||||||||1084
1646664240000|2022-03-07 14:44:00|90.69|90.52|90.71|90.59|90.72|90.62|90.69|90.52|82
1646664250000|2022-03-07 14:44:10|90.72|90.6|90.43|90.34|90.76|90.63|90.43|90.33|35374
1646664260000|2022-03-07 14:44:20|90.41|90.28|90.61|90.5|90.66|90.52|90.4|90.25|70710
1646664270000|2022-03-07 14:44:30|90.68|90.51|90.8|90.66|90.83|90.66|90.64|90.51|3272
1646664280000|2022-03-07 14:44:40|90.82|90.67|90.69|90.54|90.86|90.7|90.69|90.51|47410
1646664290000|2022-03-07 14:44:50|90.71|90.59|90.56|90.49|90.71|90.59|90.56|90.4|3852
1646664300000|2022-03-07 14:45:00|90.55|90.5|90.53|90.42|90.56|90.5|90.46|90.36|22693
1646664310000|2022-03-07 14:45:10|90.56|90.43|90.51|90.38|90.56|90.48|90.51|90.37|8833
1646664320000|2022-03-07 14:45:20|90.56|90.39|90.55|90.41|90.56|90.44|90.5|90.39|122763
1646664330000|2022-03-07 14:45:30|90.56|90.4|90.68|90.55|90.83|90.72|90.52|90.4|66256
1646664340000|2022-03-07 14:45:40|90.74|90.54|90.7|90.55|90.74|90.58|90.66|90.54|0
1646664350000|2022-03-07 14:45:50|90.72|90.54|90.8|90.66|90.81|90.68|90.72|90.54|8823
1646664360000|2022-03-07 14:46:00||90.64||90.66||90.66||90.64|0
1646664370000|2022-03-07 14:46:10|90.73|90.64|90.42|90.28|90.73|90.64|90.42|90.27|21023
1646664380000|2022-03-07 14:46:20|90.44|90.31|90.37|90.31|90.47|90.34|90.37|90.24|300
1646664390000|2022-03-07 14:46:30|90.36|90.25|90.23|90.06|90.36|90.25|90.2|90.04|4587
1646664400000|2022-03-07 14:46:40|90.25|90.11|90.2|90.05|90.25|90.12|90.2|90.03|13
1646664410000|2022-03-07 14:46:50|90.19|90.1|90.18|90.1|90.19|90.1|90.18|90.1|1811
1646664420000|2022-03-07 14:47:00|90.17|90.03|90.12|90.03|90.18|90.09|90.09|90|8265
1646664430000|2022-03-07 14:47:10|90.18|90.04|90.18|90.04|90.27|90.13|90.13|90.01|27404
1646664440000|2022-03-07 14:47:20|90.17|90.03|89.96|89.8|90.17|90.03|89.88|89.8|63032
1646664450000|2022-03-07 14:47:30|89.95|89.81|89.88|89.8|89.96|89.9|89.87|89.71|30342
1646664460000|2022-03-07 14:47:40|89.95|89.81|89.97|89.86|90|89.92|89.88|89.78|19019
1646664470000|2022-03-07 14:47:50|89.96|89.88|89.87|89.72|89.96|89.88|89.85|89.7|72393
1646664480000|2022-03-07 14:48:00|89.86|89.71|89.83|89.71|89.87|89.73|89.83|89.7|489
1646664490000|2022-03-07 14:48:10|89.85|89.88|89.92|89.86|89.97|89.88|89.83|89.69|68258
1646664500000|2022-03-07 14:48:20||89.85||89.85||89.88||89.85|2500
1646664510000|2022-03-07 14:48:30|89.96|89.86|90.23|90.13|90.24|90.13|89.96|89.86|54324
1646664520000|2022-03-07 14:48:40|90.22|90.12|89.95|89.82|90.22|90.12|89.9|89.82|10622
1646664530000|2022-03-07 14:48:50|89.96|89.83|89.82|89.72|89.99|89.85|89.8|89.65|28364
1646664540000|2022-03-07 14:49:00|89.8|89.71|89.82|89.72|89.82|89.72|89.7|89.56|17296
1646664550000|2022-03-07 14:49:10|89.89|89.71|89.91|89.81|90|89.85|89.89|89.7|8410
1646664560000|2022-03-07 14:49:20|89.88|89.8|89.87|89.75|89.94|89.88|89.82|89.75|14824
1646664570000|2022-03-07 14:49:30|89.93|89.69|89.76|89.62|89.93|89.69|89.73|89.56|8637
1646664580000|2022-03-07 14:49:40|||||||||10000
1646664590000|2022-03-07 14:49:50|89.75|89.65|89.72|89.59|89.75|89.65|89.72|89.58|12749
1646664600000|2022-03-07 14:50:00|89.71|89.58|89.9|89.79|89.94|89.79|89.71|89.57|8837
1646664610000|2022-03-07 14:50:10|89.93|89.8|89.94|89.84|89.94|89.84|89.93|89.8|18
1646664620000|2022-03-07 14:50:20|89.95|89.85|89.94|89.84|90|89.87|89.91|89.8|13437
1646664630000|2022-03-07 14:50:30|89.99|89.85|90.18|90.08|90.24|90.09|89.99|89.85|43139
1646664640000|2022-03-07 14:50:40|90.24|90.09|90.1|90.01|90.24|90.09|90.1|89.99|1291
1646664650000|2022-03-07 14:50:50|90.09|90.02|89.96|89.85|90.11|90.03|89.96|89.83|4648
1646664660000|2022-03-07 14:51:00|89.99|89.84|89.98|89.87|89.99|89.92|89.94|89.82|35
1646664670000|2022-03-07 14:51:10|89.99|89.89|89.97|89.87|90.1|90.01|89.97|89.87|165225
1646664680000|2022-03-07 14:51:20|89.95|89.86|90|89.96|90.1|90|89.93|89.86|78379
1646664690000|2022-03-07 14:51:30|89.99|89.9|89.89|89.75|89.99|89.9|89.89|89.74|13696
1646664700000|2022-03-07 14:51:40|89.87|89.72|89.92|89.84|89.92|89.85|89.82|89.72|6718
1646664710000|2022-03-07 14:51:50|89.93|89.81|89.97|89.86|90.05|89.92|89.93|89.81|18964
1646664720000|2022-03-07 14:52:00|89.96|89.85|89.93|89.83|89.96|89.85|89.93|89.83|0
1646664730000|2022-03-07 14:52:10|89.96|89.85|90|89.87|90|89.88|89.93|89.83|11502
1646664740000|2022-03-07 14:52:20|89.94|89.86|89.94|89.86|89.94|89.86|89.94|89.86|180
1646664750000|2022-03-07 14:52:30|89.93||89.94||89.94||89.93||0
1646664760000|2022-03-07 14:52:40||89.87||89.87||89.87||89.87|30
1646664770000|2022-03-07 14:52:50|90|89.88|89.94|89.88|90|89.91|89.94|89.88|1286
1646664780000|2022-03-07 14:53:00|89.93|89.87|89.71|89.57|89.93|89.88|89.71|89.56|32239
1646664790000|2022-03-07 14:53:10|89.7|89.56|89.7|89.6|89.7|89.6|89.6|89.54|3003
1646664800000|2022-03-07 14:53:20|89.69|89.56|89.76|89.66|89.83|89.68|89.69|89.56|4843
1646664810000|2022-03-07 14:53:30|89.78|89.68|89.77|89.67|89.78|89.72|89.77|89.65|20
1646664820000|2022-03-07 14:53:40|89.78|89.68|89.9|89.8|89.94|89.8|89.78|89.68|23838
1646664830000|2022-03-07 14:53:50|89.94|89.81|89.91|89.83|89.94|89.83|89.91|89.8|1
1646664840000|2022-03-07 14:54:00|89.9|89.82|89.86|89.76|89.91|89.82|89.86|89.71|17821
1646664850000|2022-03-07 14:54:10|||||||||2191
1646664860000|2022-03-07 14:54:20|89.9|89.77|89.94|89.82|89.94|89.82|89.88|89.77|16422
1646664870000|2022-03-07 14:54:30||89.83||89.83||89.83||89.83|2
1646664880000|2022-03-07 14:54:40|89.87|89.79|89.89|89.82|89.94|89.82|89.87|89.78|1135
1646664890000|2022-03-07 14:54:50|89.94|89.83|89.93|89.9|89.94|89.9|89.93|89.83|2330
1646664900000|2022-03-07 14:55:00|89.94|89.91|90.02|89.9|90.09|89.93|89.94|89.84|35863
1646664910000|2022-03-07 14:55:10|90.01|89.91|90|89.88|90.01|89.92|90|89.88|4102
1646664920000|2022-03-07 14:55:20|90.02|89.91|90.1|90.04|90.1|90.05|90|89.88|26915
1646664930000|2022-03-07 14:55:30|90.18|90.02|90.24|90.17|90.24|90.18|90.18|90.02|620
1646664940000|2022-03-07 14:55:40|90.23|90.16|90.23|90.08|90.23|90.16|90.23|90.08|3999
1646664950000|2022-03-07 14:55:50|90.24|90.13|90.24|90.15|90.24|90.17|90.22|90.08|5383
1646664960000|2022-03-07 14:56:00|90.27|90.13|90.39|90.26|90.52|90.39|90.27|90.13|11591
1646664970000|2022-03-07 14:56:10|90.45||90.44||90.45||90.44||647
1646664980000|2022-03-07 14:56:20|90.38|90.29|90.35|90.23|90.39|90.29|90.32|90.15|2179
1646664990000|2022-03-07 14:56:30|90.38|90.24|90.39|90.29|90.45|90.29|90.38|90.24|6
1646665000000|2022-03-07 14:56:40|||||||||1094
1646665010000|2022-03-07 14:56:50|||||||||11265
1646665020000|2022-03-07 14:57:00|90.38|90.25|90.26|90.12|90.39|90.25|90.26|90.12|2184
1646665030000|2022-03-07 14:57:10|90.25|90.09|90.14|90.02|90.25|90.1|90.11|90.02|11195
1646665040000|2022-03-07 14:57:20|90.17|90.03|90.17|90.06|90.17|90.1|90.17|90.03|11029
1646665050000|2022-03-07 14:57:30|90.16|90.05|90.32|90.15|90.33|90.21|90.16|90.05|6462
1646665060000|2022-03-07 14:57:40|90.3|90.14|90.22|90.09|90.3|90.14|90.12|90.03|4571
1646665070000|2022-03-07 14:57:50|90.25|90.08|90.27|90.13|90.27|90.13|90.25|90.08|3320
1646665080000|2022-03-07 14:58:00|90.22|90.09|90.12|90.02|90.22|90.09|90.08|90.02|2089
1646665090000|2022-03-07 14:58:10|90.18|90.03|89.92|89.78|90.18|90.03|89.89|89.76|15957
1646665100000|2022-03-07 14:58:20||89.81||89.81||89.82||89.81|0
1646665110000|2022-03-07 14:58:30|89.91|89.78|89.74|89.62|89.91|89.78|89.69|89.55|23490
1646665120000|2022-03-07 14:58:40|89.76|89.63|89.9|89.76|89.97|89.8|89.74|89.63|35711
1646665130000|2022-03-07 14:58:50|89.89|89.73|89.85|89.69|89.89|89.73|89.78|89.66|1161
1646665140000|2022-03-07 14:59:00|89.77|89.67|89.78|89.65|89.85|89.67|89.71|89.57|8908
1646665150000|2022-03-07 14:59:10|89.82|89.66|89.82|89.68|89.89|89.75|89.82|89.66|1250
1646665160000|2022-03-07 14:59:20|89.81|89.69|89.84|89.66|89.85|89.69|89.73|89.6|7009
1646665170000|2022-03-07 14:59:30|89.83|89.63|89.79|89.63|89.83|89.66|89.75|89.6|8835
1646665180000|2022-03-07 14:59:40|89.78|89.67|89.75|89.66|89.78|89.67|89.74|89.6|0
1646665190000|2022-03-07 14:59:50|89.79|89.67|89.88|89.7|89.92|89.76|89.79|89.67|15037
1646665200000|2022-03-07 15:00:00|89.85|89.69|89.77|89.69|89.85|89.7|89.76|89.66|2754
1646665210000|2022-03-07 15:00:10|89.84|89.67|90.02|89.85|90.1|89.93|89.82|89.66|2982
1646665220000|2022-03-07 15:00:20|90.03|89.84|90.02|89.9|90.06|89.91|89.92|89.83|10234
1646665230000|2022-03-07 15:00:30|90.06|89.92|89.96|89.83|90.09|89.94|89.96|89.83|4273
1646665240000|2022-03-07 15:00:40|89.95|89.78|89.83|89.69|89.95|89.78|89.83|89.69|379
1646665250000|2022-03-07 15:00:50|89.88|89.75|89.88|89.74|89.88|89.75|89.88|89.71|1107
1646665260000|2022-03-07 15:01:00|89.83|89.75|89.94|89.8|89.97|89.82|89.83|89.75|7
1646665270000|2022-03-07 15:01:10|89.97|89.79|90.08|89.91|90.12|89.98|89.97|89.79|2500
1646665280000|2022-03-07 15:01:20|90.06|89.93|90.05|89.92|90.06|89.93|90.05|89.89|0
1646665290000|2022-03-07 15:01:30||90||89.92||90||89.92|9479
1646665300000|2022-03-07 15:01:40|||||||||2000
1646665310000|2022-03-07 15:01:50|90.04|89.93|90.03|89.93|90.05|89.93|90.03|89.93|17841
1646665320000|2022-03-07 15:02:00|90.02|89.92|89.92|89.77|90.03|89.92|89.83|89.71|16798
1646665330000|2022-03-07 15:02:10|89.9||89.89||89.92||89.88||33
1646665340000|2022-03-07 15:02:20|89.92|89.78|89.96|89.86|89.99|89.9|89.92|89.78|13879
1646665350000|2022-03-07 15:02:30|89.98|89.85|89.99|89.88|89.99|89.89|89.92|89.79|3379
1646665360000|2022-03-07 15:02:40|89.98|89.9|89.98|89.85|89.98|89.9|89.98|89.85|8920
1646665370000|2022-03-07 15:02:50|89.99|89.9|89.99|89.9|89.99|89.9|89.99|89.9|21666
1646665380000|2022-03-07 15:03:00||89.91||89.9||89.92||89.9|0
1646665390000|2022-03-07 15:03:10|90|89.91|90.02|89.9|90.05|90|90|89.9|2295
1646665400000|2022-03-07 15:03:20||89.91||89.9||89.92||89.9|1745
1646665410000|2022-03-07 15:03:30|||||||||10933
1646665420000|2022-03-07 15:03:40|90.01|89.91|90.01|89.91|90.05|89.91|89.97|89.9|11375
1646665430000|2022-03-07 15:03:50|90.05|89.93|90.04|89.92|90.05|89.96|90.04|89.91|3289
1646665440000|2022-03-07 15:04:00|90|89.91|89.91|89.82|90|89.91|89.9|89.79|6963
1646665450000|2022-03-07 15:04:10|89.9|89.8|89.9|89.8|89.9|89.8|89.9|89.8|5521
1646665460000|2022-03-07 15:04:20|89.95|89.81|90|89.88|90.05|89.9|89.95|89.81|7108
1646665470000|2022-03-07 15:04:30|89.96|89.89|90|89.89|90.01|89.89|89.96|89.89|322
1646665480000|2022-03-07 15:04:40|90.05|89.9|90.28|90.17|90.33|90.17|90.05|89.9|3718
1646665490000|2022-03-07 15:04:50|90.33|90.18|90.36|90.2|90.36|90.2|90.26|90.18|5578
1646665500000|2022-03-07 15:05:00|90.32|90.18|90.22|90.08|90.36|90.18|90.11|90.01|4184
1646665510000|2022-03-07 15:05:10|90.24|90.07|90.36|90.22|90.36|90.22|90.18|90.04|9406
1646665520000|2022-03-07 15:05:20|90.35|90.21|90.35|90.27|90.38|90.3|90.34|90.21|3149
1646665530000|2022-03-07 15:05:30|90.34|90.22|90.34|90.26|90.34|90.26|90.34|90.22|10
1646665540000|2022-03-07 15:05:40|90.33|90.27|90.33|90.22|90.33|90.29|90.33|90.22|1415
1646665550000|2022-03-07 15:05:50|90.32|90.23|90.26|90.22|90.33|90.27|90.26|90.22|9048
1646665560000|2022-03-07 15:06:00|90.31|90.23|90.31|90.23|90.31|90.23|90.31|90.23|2420
1646665570000|2022-03-07 15:06:10|90.33|90.22|90.38|90.31|90.38|90.31|90.33|90.22|4810
1646665580000|2022-03-07 15:06:20|90.36|90.3|90.37|90.3|90.38|90.33|90.36|90.3|2605
1646665590000|2022-03-07 15:06:30|90.36|90.25|90.38|90.3|90.39|90.33|90.34|90.25|6337
1646665600000|2022-03-07 15:06:40|90.37||90.37||90.38||90.35||11500
1646665610000|2022-03-07 15:06:50|90.36|90.27|90.34|90.27|90.37|90.27|90.34|90.27|7968
1646665620000|2022-03-07 15:07:00|90.35|90.28|90.31|90.25|90.35|90.28|90.3|90.22|2839
1646665630000|2022-03-07 15:07:10|90.32|90.22|90.49|90.36|90.49|90.36|90.32|90.22|9997
1646665640000|2022-03-07 15:07:20|90.44|90.33|90.32|90.22|90.46|90.33|90.28|90.22|1690
1646665650000|2022-03-07 15:07:30||90.23||90.23||90.23||90.23|0
1646665660000|2022-03-07 15:07:40|90.33|90.22|90.31|90.23|90.33|90.25|90.31|90.22|5
1646665670000|2022-03-07 15:07:50|90.3|90.22|90.23|90.15|90.31|90.22|90.23|90.15|4027
1646665680000|2022-03-07 15:08:00|90.22|90.11|90.16|90.1|90.23|90.11|90.16|90.07|2318
1646665690000|2022-03-07 15:08:10|90.17|90.12|90.18|90.07|90.25|90.14|90.17|90.06|23540
1646665700000|2022-03-07 15:08:20|90.17|90.08|90.16|90.08|90.17|90.09|90.15|90.07|265
1646665710000|2022-03-07 15:08:30|90.14|90.07|90.12|89.99|90.15|90.07|90.1|89.97|13601
1646665720000|2022-03-07 15:08:40|90.11|90.03|90.09|90.03|90.11|90.04|90.07|90.03|995
1646665730000|2022-03-07 15:08:50|90.07|89.98|89.96|89.91|90.09|89.98|89.95|89.85|1718
1646665740000|2022-03-07 15:09:00|89.95|89.85|89.95|89.91|89.95|89.91|89.95|89.85|3791
1646665750000|2022-03-07 15:09:10|89.96|89.92|89.98|89.91|90.03|89.94|89.96|89.91|9297
1646665760000|2022-03-07 15:09:20|89.97|89.87|89.91|89.77|89.97|89.87|89.85|89.74|7553
1646665770000|2022-03-07 15:09:30|89.92||89.9||89.93||89.9||931
1646665780000|2022-03-07 15:09:40|89.93|89.78|89.93|89.81|89.97|89.81|89.9|89.78|3380
1646665790000|2022-03-07 15:09:50|89.97|89.82|89.82|89.74|90.05|89.92|89.82|89.72|6033
1646665800000|2022-03-07 15:10:00|89.86|89.73|89.85|89.75|89.89|89.75|89.78|89.66|8594
1646665810000|2022-03-07 15:10:10|89.89|89.76|89.91|89.81|89.95|89.81|89.89|89.76|1148
1646665820000|2022-03-07 15:10:20|89.9|89.82|89.91|89.82|89.91|89.82|89.9|89.82|2413
1646665830000|2022-03-07 15:10:30|89.9|89.83|89.95|89.82|89.95|89.84|89.88|89.8|5462
1646665840000|2022-03-07 15:10:40|89.91|89.81|89.81|89.72|89.93|89.81|89.81|89.71|13363
1646665850000|2022-03-07 15:10:50|89.8|89.69|89.81|89.69|89.81|89.69|89.75|89.63|7677
1646665860000|2022-03-07 15:11:00|89.77|89.68|89.75|89.65|89.79|89.68|89.74|89.63|20984
1646665870000|2022-03-07 15:11:10|89.81|89.69|89.81|89.69|89.81|89.69|89.81|89.69|4545
1646665880000|2022-03-07 15:11:20|89.8|89.66|89.76|89.65|89.81|89.7|89.76|89.63|1642
1646665890000|2022-03-07 15:11:30|89.8|89.7|89.76|89.65|89.81|89.7|89.75|89.65|41116
1646665900000|2022-03-07 15:11:40|89.75|89.69|89.76|89.69|89.76|89.71|89.75|89.69|2795
1646665910000|2022-03-07 15:11:50|89.75|89.65|89.64|89.53|89.76|89.72|89.61|89.5|30875
1646665920000|2022-03-07 15:12:00|89.63|89.5|89.64|89.52|89.69|89.59|89.58|89.5|2820
1646665930000|2022-03-07 15:12:10|89.63|89.5|89.56|89.42|89.64|89.52|89.56|89.42|25180
1646665940000|2022-03-07 15:12:20|89.54|89.46|89.56|89.5|89.62|89.57|89.54|89.42|42426
1646665950000|2022-03-07 15:12:30|89.55|89.44|89.51|89.45|89.56|89.45|89.51|89.4|4013
1646665960000|2022-03-07 15:12:40|89.5|89.4|89.3|89.21|89.5|89.4|89.3|89.19|1556
1646665970000|2022-03-07 15:12:50|89.35||89.35||89.36||89.31||8117
1646665980000|2022-03-07 15:13:00|89.31|89.2|89.23|89.12|89.35|89.2|89.23|89.12|59313
1646665990000|2022-03-07 15:13:10|89.25|89.19|89.28|89.18|89.36|89.2|89.19|89.08|27250
1646666000000|2022-03-07 15:13:20|89.3|89.16|89.49|89.37|89.59|89.45|89.3|89.16|24323
1646666010000|2022-03-07 15:13:30|89.46|89.32|89.29|89.14|89.46|89.37|89.24|89.12|13827
1646666020000|2022-03-07 15:13:40|89.25|89.16|89.23|89.16|89.26|89.19|89.23|89.16|640
1646666030000|2022-03-07 15:13:50|89.24|89.13|89.21|89.14|89.24|89.14|89.21|89.13|1759
1646666040000|2022-03-07 15:14:00|89.26|89.16|89.17|89.04|89.35|89.2|89.14|89|6254
1646666050000|2022-03-07 15:14:10|89.19|89.02|89.13|89|89.29|89.1|89.07|88.96|139316
1646666060000|2022-03-07 15:14:20|89.17|89.01|89.05|88.97|89.22|89.04|89.04|88.95|12593
1646666070000|2022-03-07 15:14:30|89.04|88.95|88.93|88.84|89.05|88.97|88.93|88.84|18931
1646666080000|2022-03-07 15:14:40|88.92|88.81|88.83|88.74|88.93|88.82|88.83|88.74|10641
1646666090000|2022-03-07 15:14:50|88.82|88.69|88.86|88.74|88.87|88.74|88.79|88.68|517
1646666100000|2022-03-07 15:15:00|88.87|88.75|88.95|88.87|89.05|88.91|88.86|88.75|26346
1646666110000|2022-03-07 15:15:10|88.99|88.83|89.22|89.09|89.26|89.12|88.94|88.83|31546
1646666120000|2022-03-07 15:15:20|89.26|89.11|89.16|89.08|89.26|89.17|89.12|88.96|21629
1646666130000|2022-03-07 15:15:30|89.15|89.01|89.26|89.09|89.27|89.09|89.15|89.01|5886
1646666140000|2022-03-07 15:15:40|89.17|89.08|89.22|89.11|89.29|89.11|89.13|89.06|634
1646666150000|2022-03-07 15:15:50|89.29|89.12|89.19|89.07|89.29|89.13|89.19|89.07|0
1646666160000|2022-03-07 15:16:00|||||||||316
1646666170000|2022-03-07 15:16:10||89.08||89.07||89.08||89.07|0
1646666180000|2022-03-07 15:16:20|||||||||72007
1646666190000|2022-03-07 15:16:30|89.18|89.08|89.3|89.18|89.35|89.18|89.17|89.08|2911
1646666200000|2022-03-07 15:16:40|89.32|89.17|89.3|89.19|89.32|89.19|89.21|89.1|2285
1646666210000|2022-03-07 15:16:50|89.29|89.2|89.29|89.18|89.29|89.2|89.29|89.18|317
1646666220000|2022-03-07 15:17:00|89.3|89.19|89.33|89.21|89.37|89.24|89.29|89.19|181224
1646666230000|2022-03-07 15:17:10|89.37|89.36|89.3|89.2|89.37|89.36|89.23|89.19|99534
1646666240000|2022-03-07 15:17:20|89.32|89.19|89.29|89.16|89.33|89.3|89.28|89.14|44451
1646666250000|2022-03-07 15:17:30|89.33|89.14|89.33|89.22|89.33|89.23|89.33|89.14|20279
1646666260000|2022-03-07 15:17:40|89.32|89.23|89.35|89.22|89.36|89.23|89.32|89.22|14885
1646666270000|2022-03-07 15:17:50|89.29|89.27|89.32|89.22|89.35|89.27|89.27|89.22|25866
1646666280000|2022-03-07 15:18:00|89.31|89.23|89.39|89.32|89.39|89.32|89.3|89.22|3834
1646666290000|2022-03-07 15:18:10|89.44|89.3|89.42|89.27|89.44|89.32|89.42|89.26|385
1646666300000|2022-03-07 15:18:20|89.44|89.31|89.37|89.25|89.44|89.32|89.37|89.25|9467
1646666310000|2022-03-07 15:18:30|89.38|89.23|89.35|89.26|89.38|89.26|89.35|89.22|336
1646666320000|2022-03-07 15:18:40|89.37|89.27|89.38|89.27|89.38|89.34|89.37|89.26|3781
1646666330000|2022-03-07 15:18:50|89.37|89.28|89.38|89.3|89.38|89.3|89.37|89.27|1109
1646666340000|2022-03-07 15:19:00|89.37||89.38||89.38||89.37||367
1646666350000|2022-03-07 15:19:10|89.39|89.31|89.48|89.37|89.5|89.38|89.39|89.31|5742
1646666360000|2022-03-07 15:19:20|89.41|89.32|89.39|89.31|89.44|89.32|89.39|89.31|993
1646666370000|2022-03-07 15:19:30|89.4|89.3|89.29|89.2|89.4|89.3|89.29|89.2|30038
1646666380000|2022-03-07 15:19:40||89.21||89.2||89.21||89.2|1165
1646666390000|2022-03-07 15:19:50|89.3|89.16|89.18|89.07|89.3|89.2|89.07|88.95|12140
1646666400000|2022-03-07 15:20:00|89.16|89.03|89.16|89.04|89.16|89.07|89.16|89.02|2820
1646666410000|2022-03-07 15:20:10|89.18|89.05|89.18|89.04|89.18|89.08|89.17|89.04|992
1646666420000|2022-03-07 15:20:20|89.16|89.08|89.26|89.14|89.26|89.15|89.16|89.05|24396
1646666430000|2022-03-07 15:20:30|89.28|89.17|89.28|89.15|89.5|89.39|89.24|89.14|13168
1646666440000|2022-03-07 15:20:40|89.3|89.2|89.26|89.2|89.32|89.21|89.26|89.15|706
1646666450000|2022-03-07 15:20:50|89.32|89.19|89.36|89.24|89.36|89.24|89.32|89.19|634
1646666460000|2022-03-07 15:21:00|89.34|89.23|89.3|89.19|89.36|89.24|89.3|89.19|1065
1646666470000|2022-03-07 15:21:10|89.32|89.16|89.22|89.08|89.32|89.16|89.13|89.04|1297
1646666480000|2022-03-07 15:21:20|89.16|89.1|89.13|89.08|89.2|89.1|89.13|89.08|2336
1646666490000|2022-03-07 15:21:30|89.12|89.05|89.1|89.01|89.13|89.05|89.1|88.99|6595
1646666500000|2022-03-07 15:21:40|89.13|89|89.09|89|89.13|89.02|89.09|89|634
1646666510000|2022-03-07 15:21:50|89.13|89.01|89.1|88.99|89.13|89.03|89.1|88.99|950
1646666520000|2022-03-07 15:22:00|89.09|88.97|89.08|88.97|89.09|88.97|89.08|88.96|632
1646666530000|2022-03-07 15:22:10|89.07|89.01|89.04|88.96|89.08|89.01|89.01|88.96|53717
1646666540000|2022-03-07 15:22:20|89.03|88.92|89.06|88.97|89.12|89.02|89.01|88.92|62751
1646666550000|2022-03-07 15:22:30|89.08|88.96|89.03|88.91|89.08|88.96|89.02|88.91|2064
1646666560000|2022-03-07 15:22:40|89.05|88.93|89.01|88.91|89.05|88.93|89.01|88.91|0
1646666570000|2022-03-07 15:22:50|89.04|88.9|88.92|88.84|89.05|88.92|88.91|88.8|9098
1646666580000|2022-03-07 15:23:00|88.97||88.92||88.97||88.92||5563
1646666590000|2022-03-07 15:23:10|88.93|88.85|89.1|88.98|89.12|89|88.91|88.85|11153
1646666600000|2022-03-07 15:23:20|89.08|88.99|88.88|88.84|89.13|89.02|88.88|88.84|20642
1646666610000|2022-03-07 15:23:30|88.9|88.77|88.73|88.63|88.9|88.77|88.73|88.63|4908
1646666620000|2022-03-07 15:23:40|88.78|88.66|88.74|88.67|88.81|88.7|88.74|88.66|1673
1646666630000|2022-03-07 15:23:50|88.75|88.66|88.74|88.66|88.77|88.68|88.7|88.63|41048
1646666640000|2022-03-07 15:24:00|88.73|88.63|88.6|88.5|88.73|88.63|88.58|88.5|10632
1646666650000|2022-03-07 15:24:10|88.58|88.51|88.62|88.5|88.65|88.51|88.55|88.5|17025
1646666660000|2022-03-07 15:24:20|88.67|88.51|88.55|88.5|88.68|88.53|88.55|88.5|6716
1646666670000|2022-03-07 15:24:30|88.62||88.54||88.62||88.54||2574
1646666680000|2022-03-07 15:24:40|88.53|88.45|88.58|88.49|88.59|88.5|88.52|88.43|8016
1646666690000|2022-03-07 15:24:50|88.62|88.46|88.59|88.41|88.62|88.46|88.52|88.41|1375
1646666700000|2022-03-07 15:25:00|88.58|88.43|88.53|88.47|88.58|88.5|88.47|88.39|14884
1646666710000|2022-03-07 15:25:10|88.52|88.42|88.61|88.52|88.68|88.56|88.52|88.41|26368
1646666720000|2022-03-07 15:25:20|88.65|88.49|88.6|88.51|88.65|88.51|88.57|88.47|1728
1646666730000|2022-03-07 15:25:30|88.59|88.48|88.52|88.42|88.62|88.48|88.47|88.41|13411
1646666740000|2022-03-07 15:25:40|88.56|88.41|88.58|88.45|88.58|88.45|88.41|88.31|4239
1646666750000|2022-03-07 15:25:50|88.6|88.41|88.76|88.61|88.82|88.72|88.6|88.41|1605
1646666760000|2022-03-07 15:26:00|88.71|88.59|88.86|88.73|88.88|88.74|88.71|88.57|1003
1646666770000|2022-03-07 15:26:10|88.84|88.71|88.79|88.62|88.84|88.71|88.7|88.56|19279
1646666780000|2022-03-07 15:26:20|88.76|88.63|88.73|88.63|88.79|88.64|88.7|88.57|3084
1646666790000|2022-03-07 15:26:30|88.75|88.59|88.59|88.5|88.75|88.59|88.59|88.5|43327
1646666800000|2022-03-07 15:26:40|88.61|88.51|88.66|88.55|88.79|88.66|88.61|88.51|10635
1646666810000|2022-03-07 15:26:50|88.65|88.52|88.69|88.56|88.69|88.56|88.62|88.5|1268
1646666820000|2022-03-07 15:27:00|88.7|88.54|88.66|88.55|88.75|88.6|88.66|88.53|1266
1646666830000|2022-03-07 15:27:10|88.7|88.58|88.78|88.68|88.81|88.7|88.7|88.58|405
1646666840000|2022-03-07 15:27:20|88.81|88.65|88.76|88.63|88.81|88.65|88.76|88.63|2819
1646666850000|2022-03-07 15:27:30|88.78|88.66|88.67|88.55|88.8|88.66|88.65|88.53|4574
1646666860000|2022-03-07 15:27:40|88.66|88.56|88.63|88.53|88.66|88.56|88.63|88.53|2822
1646666870000|2022-03-07 15:27:50|88.66|88.57|88.66|88.54|88.66|88.57|88.66|88.53|1182
1646666880000|2022-03-07 15:28:00|88.64|88.57|88.6|88.5|88.64|88.57|88.6|88.5|1815
1646666890000|2022-03-07 15:28:10|88.59|88.47|88.56|88.45|88.59|88.47|88.56|88.43|7136
1646666900000|2022-03-07 15:28:20|88.59|88.46|88.75|88.64|88.78|88.71|88.56|88.45|6131
1646666910000|2022-03-07 15:28:30|88.77|88.67|88.75|88.64|88.83|88.72|88.71|88.59|951
1646666920000|2022-03-07 15:28:40|88.78|88.66|88.74|88.63|88.88|88.75|88.74|88.62|6253
1646666930000|2022-03-07 15:28:50|88.75|88.61|88.65|88.51|88.75|88.62|88.6|88.51|28573
1646666940000|2022-03-07 15:29:00|88.68|88.56|88.73|88.61|88.8|88.66|88.68|88.55|24921
1646666950000|2022-03-07 15:29:10|88.7|88.62|88.83|88.71|88.83|88.72|88.7|88.61|678
1646666960000|2022-03-07 15:29:20|88.85|88.73|88.86|88.77|88.88|88.77|88.78|88.67|2029
1646666970000|2022-03-07 15:29:30|88.88|88.75|88.8|88.73|88.88|88.75|88.8|88.73|316
1646666980000|2022-03-07 15:29:40|88.83|88.74|88.64|88.52|88.87|88.75|88.55|88.41|16488
1646666990000|2022-03-07 15:29:50|88.6|88.49|88.6|88.47|88.62|88.49|88.54|88.42|8355
1646667000000|2022-03-07 15:30:00|88.58|88.46|88.53|88.41|88.61|88.49|88.53|88.39|6229
1646667010000|2022-03-07 15:30:10|88.55|88.45|88.74|88.62|88.74|88.63|88.54|88.45|3388
1646667020000|2022-03-07 15:30:20|88.72|88.64|88.87|88.75|88.9|88.76|88.72|88.61|440
1646667030000|2022-03-07 15:30:30|88.9|88.77|88.84|88.77|88.94|88.8|88.84|88.77|3602
1646667040000|2022-03-07 15:30:40|88.9|88.78|88.87|88.79|88.96|88.84|88.86|88.75|9537
1646667050000|2022-03-07 15:30:50|88.9|88.8|88.8|88.75|88.94|88.84|88.8|88.75|12219
1646667060000|2022-03-07 15:31:00|88.86|88.71|88.75|88.64|88.86|88.71|88.72|88.57|8177
1646667070000|2022-03-07 15:31:10|88.76|88.63|88.88|88.74|88.88|88.74|88.75|88.62|54075
1646667080000|2022-03-07 15:31:20|88.86|88.72|88.83|88.71|88.86|88.73|88.83|88.71|0
1646667090000|2022-03-07 15:31:30|88.86|88.74|88.86|88.72|88.92|88.78|88.79|88.68|9434
1646667100000|2022-03-07 15:31:40|88.83|88.74|88.84|88.71|88.86|88.74|88.81|88.69|67192
1646667110000|2022-03-07 15:31:50|88.79||88.82||88.82||88.77||651
1646667120000|2022-03-07 15:32:00|88.76|88.72|88.91|88.77|88.98|88.84|88.76|88.72|7999
1646667130000|2022-03-07 15:32:10|88.94|88.79|88.94|88.82|89|88.85|88.87|88.76|14429
1646667140000|2022-03-07 15:32:20|88.92|88.79|88.98|88.84|89|88.85|88.89|88.79|21464
1646667150000|2022-03-07 15:32:30|88.93|88.83|88.97|88.82|89.02|88.92|88.88|88.82|33962
1646667160000|2022-03-07 15:32:40|88.99|88.87|88.98|88.88|89.07|88.91|88.95|88.82|5712
1646667170000|2022-03-07 15:32:50|88.96|88.87|88.94|88.84|88.98|88.87|88.94|88.84|13013
1646667180000|2022-03-07 15:33:00|88.97|88.85|89.15|89.05|89.18|89.05|88.97|88.84|30003
1646667190000|2022-03-07 15:33:10|89.17|89.04|89.12|88.99|89.27|89.14|89.12|88.98|3647
1646667200000|2022-03-07 15:33:20|89.18|89|89.18|89.05|89.18|89.05|89.18|89|13722
1646667210000|2022-03-07 15:33:30|89.19|89.06|89.25|89.12|89.29|89.15|89.18|89.06|4545
1646667220000|2022-03-07 15:33:40|89.23|89.11|89.16|89.05|89.24|89.12|89.13|89.04|13611
1646667230000|2022-03-07 15:33:50|89.17|89.04|89.14|89|89.19|89.06|89.07|88.94|5565
1646667240000|2022-03-07 15:34:00|89.13|88.97|89.09|88.92|89.13|88.97|89.04|88.91|5000
1646667250000|2022-03-07 15:34:10|89.03|88.91|88.97|88.87|89.03|88.93|88.96|88.84|11825
1646667260000|2022-03-07 15:34:20|88.96|88.84|88.96|88.87|88.96|88.87|88.96|88.84|220
1646667270000|2022-03-07 15:34:30|88.93|88.84|88.91|88.82|88.95|88.84|88.89|88.75|8611
1646667280000|2022-03-07 15:34:40|88.9||88.9||88.9||88.9||52
1646667290000|2022-03-07 15:34:50|88.91|88.76|88.85|88.76|88.91|88.82|88.8|88.72|27502
1646667300000|2022-03-07 15:35:00|88.88|88.8|88.79|88.67|88.88|88.8|88.79|88.67|11659
1646667310000|2022-03-07 15:35:10|88.81|88.71|88.83|88.72|88.83|88.72|88.77|88.71|1428
1646667320000|2022-03-07 15:35:20|88.87|88.73|88.91|88.74|88.94|88.81|88.82|88.71|17402
1646667330000|2022-03-07 15:35:30|88.85|88.73|88.84|88.71|88.85|88.75|88.78|88.71|7256
1646667340000|2022-03-07 15:35:40|88.89|88.74|88.85|88.75|88.9|88.75|88.85|88.74|0
1646667350000|2022-03-07 15:35:50|88.84|88.73|88.87|88.75|88.9|88.8|88.84|88.73|2982
1646667360000|2022-03-07 15:36:00|88.85|88.77|88.81|88.71|88.85|88.77|88.81|88.71|19683
1646667370000|2022-03-07 15:36:10|88.84|88.72|88.84|88.77|88.86|88.77|88.79|88.71|7430
1646667380000|2022-03-07 15:36:20||88.72||88.71||88.74||88.71|2220
1646667390000|2022-03-07 15:36:30|88.79|88.67|88.57|88.41|88.79|88.67|88.57|88.41|14368
1646667400000|2022-03-07 15:36:40|88.58|88.45|88.57|88.46|88.58|88.5|88.57|88.45|3513
1646667410000|2022-03-07 15:36:50|88.58|88.45|88.56|88.45|88.58|88.45|88.56|88.45|3636
1646667420000|2022-03-07 15:37:00|88.57|88.47|88.6|88.53|88.68|88.53|88.57|88.47|2317
1646667430000|2022-03-07 15:37:10|88.59|88.49|88.51|88.43|88.59|88.5|88.47|88.35|32219
1646667440000|2022-03-07 15:37:20|88.52|88.38|88.5|88.4|88.52|88.5|88.37|88.21|30499
1646667450000|2022-03-07 15:37:30|88.51|88.5|88.51|88.39|88.51|88.5|88.47|88.39|59829
1646667460000|2022-03-07 15:37:40|88.48|88.4|88.48|88.39|88.51|88.5|88.46|88.39|52492
1646667470000|2022-03-07 15:37:50|88.51|88.41|88.6|88.47|88.7|88.57|88.51|88.39|3107
1646667480000|2022-03-07 15:38:00|88.56|88.45|88.49|88.4|88.56|88.5|88.4|88.34|46895
1646667490000|2022-03-07 15:38:10|88.48|88.36|88.51|88.36|88.54|88.4|88.46|88.34|4528
1646667500000|2022-03-07 15:38:20|88.5|88.35|88.39|88.34|88.5|88.35|88.39|88.34|2266
1646667520000|2022-03-07 15:38:40|88.38|88.3|88.3|88.18|88.38|88.3|88.3|88.15|6509
1646667530000|2022-03-07 15:38:50|88.35|88.22|88.37|88.25|88.37|88.25|88.35|88.22|3000
1646667540000|2022-03-07 15:39:00|88.39|88.29|88.49|88.4|88.49|88.4|88.34|88.23|51397
1646667550000|2022-03-07 15:39:10|88.54|88.41|88.69|88.56|88.7|88.56|88.52|88.4|8700
1646667560000|2022-03-07 15:39:20|88.56|88.55|88.58|88.49|88.69|88.55|88.56|88.49|19308
1646667570000|2022-03-07 15:39:30|88.63|88.56|88.57|88.49|88.69|88.56|88.57|88.49|2877
1646667580000|2022-03-07 15:39:40|88.62||88.6||88.62||88.6||316
1646667590000|2022-03-07 15:39:50|88.62|88.46|88.5|88.34|88.62|88.47|88.46|88.33|3439
1646667600000|2022-03-07 15:40:00|88.44|88.35|88.54|88.4|88.56|88.42|88.41|88.34|9933
1646667610000|2022-03-07 15:40:10|88.53|88.37|88.52|88.38|88.53|88.38|88.49|88.36|335
1646667620000|2022-03-07 15:40:20|88.54|88.39|88.49|88.39|88.56|88.4|88.49|88.39|2287
1646667630000|2022-03-07 15:40:30|88.5|88.4|88.49|88.4|88.5|88.4|88.47|88.4|2024
1646667640000|2022-03-07 15:40:40|88.5|88.41|88.6|88.46|88.6|88.46|88.5|88.41|6693
1646667650000|2022-03-07 15:40:50|88.57|88.47|88.66|88.56|88.66|88.56|88.57|88.47|12535
1646667660000|2022-03-07 15:41:00|88.65|88.53|88.65|88.52|88.65|88.53|88.57|88.47|18258
1646667670000|2022-03-07 15:41:10|88.62|88.53|88.68|88.6|88.7|88.6|88.62|88.53|3625
1646667680000|2022-03-07 15:41:20|88.7|88.61|88.75|88.64|88.82|88.68|88.68|88.61|3804
1646667690000|2022-03-07 15:41:30|88.78|88.63|88.74|88.64|88.78|88.64|88.71|88.59|5192
1646667700000|2022-03-07 15:41:40|88.72|88.61|88.59|88.49|88.72|88.61|88.59|88.49|6332
1646667710000|2022-03-07 15:41:50|88.58|88.47|88.5|88.35|88.58|88.47|88.41|88.33|10387
1646667720000|2022-03-07 15:42:00|88.45|88.33|88.47|88.35|88.54|88.4|88.39|88.31|8228
1646667730000|2022-03-07 15:42:10|88.5|88.39|88.47|88.37|88.54|88.41|88.47|88.37|0
1646667740000|2022-03-07 15:42:20|88.5|88.4|88.52|88.42|88.54|88.45|88.47|88.35|4439
1646667750000|2022-03-07 15:42:30|88.51|88.4|88.52|88.44|88.52|88.44|88.51|88.39|11487
1646667760000|2022-03-07 15:42:40|88.56|88.47|88.59|88.49|88.69|88.57|88.56|88.47|11443
1646667770000|2022-03-07 15:42:50|88.62|88.5|88.59|88.5|88.66|88.54|88.55|88.43|5076
1646667780000|2022-03-07 15:43:00|88.6|88.51|88.69|88.58|88.69|88.61|88.6|88.51|9926
1646667790000|2022-03-07 15:43:10|88.72|88.6|88.77|88.72|88.78|88.72|88.72|88.59|507
1646667800000|2022-03-07 15:43:20|88.83|88.69|88.81|88.7|88.88|88.74|88.81|88.67|4186
1646667810000|2022-03-07 15:43:30||88.71||88.71||88.72||88.7|280
1646667820000|2022-03-07 15:43:40|88.8|88.72|88.8|88.74|88.8|88.74|88.8|88.72|0
1646667830000|2022-03-07 15:43:50|88.84|88.75|88.84|88.78|88.86|88.79|88.79|88.75|982
1646667840000|2022-03-07 15:44:00|88.88|88.79|88.84|88.77|89|88.86|88.84|88.77|20005
1646667850000|2022-03-07 15:44:10|88.9|88.78|88.92|88.82|88.94|88.84|88.9|88.78|3
1646667860000|2022-03-07 15:44:20|88.94|88.83|88.84|88.77|88.94|88.83|88.84|88.77|1556
1646667870000|2022-03-07 15:44:30|88.88|88.78|88.79|88.72|88.88|88.78|88.79|88.72|12809
1646667880000|2022-03-07 15:44:40|88.85|88.73|88.88|88.76|88.9|88.78|88.85|88.73|0
1646667890000|2022-03-07 15:44:50|88.9|88.8|89|88.88|89|88.95|88.9|88.75|13010
1646667900000|2022-03-07 15:45:00|89.06|88.94|89.15|89.01|89.21|89.11|89.06|88.9|46626
1646667910000|2022-03-07 15:45:10|89.01|89|89.09|89|89.2|89.07|88.97|88.91|101544
1646667920000|2022-03-07 15:45:20|89.1|88.97|89.09|88.98|89.21|89.1|89.06|88.95|14939
1646667930000|2022-03-07 15:45:30|89.12|88.99|89.1|89.02|89.16|89.02|89.1|88.99|4759
1646667940000|2022-03-07 15:45:40|89.16|89.03|89.17|89.1|89.19|89.1|89.16|89.01|1674
1646667950000|2022-03-07 15:45:50|89.16|89.07|89.17|89.04|89.17|89.08|89.02|88.98|12781
1646667960000|2022-03-07 15:46:00|89.14|89.02|89.15|89.04|89.17|89.07|89.06|89.02|1400
1646667970000|2022-03-07 15:46:10|89.11|89.02|89|88.9|89.11|89.02|89|88.89|24022
1646667980000|2022-03-07 15:46:20|89.02|88.87|89.06|88.92|89.1|88.99|88.92|88.77|23336
1646667990000|2022-03-07 15:46:30|88.99|88.9|88.95|88.85|88.99|88.9|88.95|88.85|6544
1646668000000|2022-03-07 15:46:40|88.97|88.82|88.77|88.65|88.97|88.82|88.77|88.63|10079
1646668010000|2022-03-07 15:46:50|88.78|88.68|88.78|88.71|88.78|88.71|88.75|88.63|8529
1646668020000|2022-03-07 15:47:00|88.83|88.69|88.83|88.73|88.9|88.77|88.83|88.69|7615
1646668030000|2022-03-07 15:47:10|88.82|88.74|88.79|88.67|88.82|88.74|88.79|88.67|2625
1646668040000|2022-03-07 15:47:20|88.78|88.65|88.83|88.72|88.84|88.75|88.65|88.6|18611
1646668050000|2022-03-07 15:47:30|88.84|88.71|88.77|88.62|88.88|88.76|88.72|88.6|6251
1646668060000|2022-03-07 15:47:40|88.72|88.63|88.81|88.71|88.81|88.71|88.72|88.61|3700
1646668070000|2022-03-07 15:47:50|88.76|88.67|88.76|88.67|88.76|88.67|88.73|88.61|7358
1646668080000|2022-03-07 15:48:00|88.78|88.68|88.62|88.5|88.81|88.71|88.6|88.49|12407
1646668090000|2022-03-07 15:48:10|88.61|88.51|88.74|88.6|88.74|88.6|88.61|88.51|1001
1646668100000|2022-03-07 15:48:20|88.7|88.61|88.78|88.65|88.81|88.74|88.7|88.61|18903
1646668110000|2022-03-07 15:48:30|88.77|88.69|88.69|88.63|88.77|88.69|88.69|88.63|3023
1646668120000|2022-03-07 15:48:40|88.74|88.64|88.72|88.59|88.75|88.64|88.63|88.49|10055
1646668130000|2022-03-07 15:48:50|88.67|88.57|88.67|88.58|88.67|88.58|88.67|88.55|0
1646668140000|2022-03-07 15:49:00|88.7|88.59|88.65|88.58|88.72|88.59|88.65|88.58|180
1646668150000|2022-03-07 15:49:10|88.7|88.59|88.67|88.59|88.71|88.59|88.67|88.58|2600
1646668160000|2022-03-07 15:49:20|88.66|88.58|88.66|88.59|88.66|88.59|88.64|88.58|125
1646668170000|2022-03-07 15:49:30|88.71|88.61|88.68|88.58|88.71|88.62|88.68|88.58|3158
1646668180000|2022-03-07 15:49:40|||||||||8840
1646668190000|2022-03-07 15:49:50|88.69|88.6|88.72|88.63|88.75|88.64|88.69|88.58|2972
1646668200000|2022-03-07 15:50:00|88.7|88.61|88.64|88.54|88.72|88.61|88.61|88.5|3722
1646668210000|2022-03-07 15:50:10|88.65|88.53|88.65|88.54|88.72|88.66|88.64|88.52|15791
1646668220000|2022-03-07 15:50:20|88.66|88.55|88.65|88.55|88.7|88.56|88.62|88.53|9995
1646668230000|2022-03-07 15:50:30|88.66|88.53|88.6|88.51|88.66|88.55|88.58|88.5|18556
1646668240000|2022-03-07 15:50:40||88.5||88.54||88.54||88.5|0
1646668250000|2022-03-07 15:50:50|88.59|88.51|88.59|88.5|88.59|88.53|88.59|88.5|19210
1646668260000|2022-03-07 15:51:00|88.58|88.51|88.52|88.41|88.58|88.51|88.52|88.37|81221
1646668270000|2022-03-07 15:51:10|88.49|88.39|88.32|88.2|88.49|88.39|88.32|88.2|5214
1646668280000|2022-03-07 15:51:20|88.33|88.23|88.34|88.24|88.38|88.24|88.33|88.23|317
1646668290000|2022-03-07 15:51:30|||||||||2206
1646668300000|2022-03-07 15:51:40|88.33|88.25|88.35|88.26|88.4|88.29|88.32|88.25|4433
1646668310000|2022-03-07 15:51:50|88.36|88.27|88.48|88.38|88.56|88.41|88.36|88.27|47536
1646668320000|2022-03-07 15:52:00|88.47|88.4|88.52|88.4|88.54|88.48|88.47|88.4|8667
1646668330000|2022-03-07 15:52:10|88.53|88.38|88.51|88.38|88.53|88.38|88.51|88.38|34
1646668340000|2022-03-07 15:52:20|88.53|88.43|88.58|88.49|88.59|88.49|88.53|88.4|4845
1646668350000|2022-03-07 15:52:30|88.57|88.46|88.68|88.54|88.72|88.57|88.53|88.44|13068
1646668360000|2022-03-07 15:52:40|88.66|88.53|88.63|88.55|88.66|88.55|88.63|88.5|3925
1646668370000|2022-03-07 15:52:50|88.62|88.5|88.43|88.32|88.62|88.5|88.43|88.32|5763
1646668380000|2022-03-07 15:53:00|88.46|88.31|88.47|88.35|88.48|88.35|88.33|88.24|1082
1646668390000|2022-03-07 15:53:10|88.46|88.34|88.48|88.38|88.52|88.41|88.45|88.34|5000
1646668400000|2022-03-07 15:53:20|88.46|88.37|88.43|88.36|88.48|88.37|88.4|88.35|14558
1646668420000|2022-03-07 15:53:40|88.42|88.35|88.41|88.36|88.43|88.36|88.41|88.35|14528
1646668430000|2022-03-07 15:53:50|88.43|88.37|88.36|88.31|88.47|88.37|88.36|88.31|9770
1646668440000|2022-03-07 15:54:00|88.35|88.26|88.35|88.27|88.35|88.31|88.35|88.26|3833
1646668450000|2022-03-07 15:54:10|88.34|88.28|88.33|88.27|88.35|88.28|88.33|88.27|5018
1646668460000|2022-03-07 15:54:20|88.34|88.3|88.39|88.3|88.44|88.36|88.34|88.3|23473
1646668470000|2022-03-07 15:54:30|||||||||1267
1646668480000|2022-03-07 15:54:40|88.38|88.27|88.28|88.18|88.38|88.27|88.28|88.15|14251
1646668490000|2022-03-07 15:54:50|||||||||26550
1646668500000|2022-03-07 15:55:00|88.3|88.28|88.31|88.23|88.36|88.3|88.3|88.18|31947
1646668510000|2022-03-07 15:55:10|88.36|88.22|88.32|88.25|88.38|88.27|88.32|88.22|5880
1646668520000|2022-03-07 15:55:20|88.33|88.24|88.34|88.26|88.4|88.3|88.33|88.24|11440
1646668530000|2022-03-07 15:55:30|88.37|88.27|88.36|88.3|88.37|88.36|88.33|88.26|12626
1646668540000|2022-03-07 15:55:40|88.35|88.28|88.35|88.27|88.35|88.29|88.35|88.27|6475
1646668550000|2022-03-07 15:55:50|88.36|88.28|88.37|88.3|88.37|88.32|88.36|88.28|2690
1646668560000|2022-03-07 15:56:00|88.38|88.31|88.34|88.3|88.42|88.33|88.34|88.3|6150
1646668570000|2022-03-07 15:56:10|88.32|88.26|88.33|88.26|88.34|88.26|88.32|88.26|2160
1646668580000|2022-03-07 15:56:20|88.32|88.25|88.28|88.18|88.32|88.25|88.23|88.13|12288
1646668590000|2022-03-07 15:56:30|88.3||88.26||88.3||88.26||393
1646668600000|2022-03-07 15:56:40|88.18|88.17|88.23|88.13|88.26|88.18|88.18|88.11|6605
1646668610000|2022-03-07 15:56:50|88.22|88.11|88.21|88.15|88.28|88.16|88.16|88.05|10004
1646668620000|2022-03-07 15:57:00|88.26|88.16|88.44|88.34|88.46|88.34|88.22|88.15|1317
1646668630000|2022-03-07 15:57:10|88.46|88.35|88.54|88.44|88.58|88.47|88.45|88.35|38757
1646668640000|2022-03-07 15:57:20|88.5|88.4|88.48|88.38|88.54|88.44|88.44|88.33|31677
1646668650000|2022-03-07 15:57:30|88.47|88.37|88.39|88.31|88.48|88.37|88.39|88.29|19063
1646668660000|2022-03-07 15:57:40|88.44|88.33|88.38|88.29|88.48|88.37|88.38|88.29|11866
1646668670000|2022-03-07 15:57:50|88.42|88.27|88.36|88.27|88.42|88.31|88.35|88.21|635
1646668680000|2022-03-07 15:58:00|88.37|88.31|88.37|88.3|88.4|88.31|88.32|88.21|5143
1646668690000|2022-03-07 15:58:10|88.4|88.31|88.42|88.31|88.42|88.31|88.4|88.31|0
1646668700000|2022-03-07 15:58:20|88.44|88.32|88.59|88.5|88.62|88.51|88.43|88.32|3564
1646668710000|2022-03-07 15:58:30|88.58|88.51|88.61|88.56|88.72|88.59|88.55|88.43|43725
1646668720000|2022-03-07 15:58:40|88.59|88.57|88.61|88.56|88.61|88.58|88.59|88.47|18841
1646668730000|2022-03-07 15:58:50||88.57||88.57||88.57||88.56|18735
1646668740000|2022-03-07 15:59:00|88.6|88.56|88.6|88.5|88.6|88.56|88.6|88.47|9816
1646668750000|2022-03-07 15:59:10|88.57|88.51|88.71|88.6|88.72|88.64|88.53|88.5|11603
1646668760000|2022-03-07 15:59:20|88.7|88.63|88.67|88.58|88.7|88.64|88.67|88.58|3717
1646668780000|2022-03-07 15:59:40|88.66|88.56|88.48|88.4|88.66|88.56|88.48|88.35|26295
1646668790000|2022-03-07 15:59:50|88.47|88.37|88.37|88.28|88.48|88.37|88.37|88.25|8298
1646668800000|2022-03-07 16:00:00|88.36|88.24|88.42|88.35|88.42|88.35|88.29|88.17|7924
1646668810000|2022-03-07 16:00:10|88.46|88.34|88.48|88.4|88.48|88.4|88.46|88.34|679
1646668820000|2022-03-07 16:00:20|88.46|88.37|88.47|88.35|88.48|88.42|88.44|88.34|40890
1646668830000|2022-03-07 16:00:30|88.46|88.36|88.45|88.34|88.46|88.4|88.45|88.34|2761
1646668840000|2022-03-07 16:00:40|88.44|88.35|88.35|88.25|88.44|88.36|88.35|88.25|2216
1646668850000|2022-03-07 16:00:50|88.38|88.29|88.38|88.29|88.38|88.34|88.37|88.25|12208
1646668860000|2022-03-07 16:01:00|88.42|88.28|88.54|88.44|88.56|88.45|88.42|88.28|3941
1646668870000|2022-03-07 16:01:10|88.52|88.46|88.48|88.4|88.58|88.46|88.48|88.39|2601
1646668880000|2022-03-07 16:01:20|88.46|88.44|88.35|88.25|88.5|88.44|88.35|88.25|1922
1646668890000|2022-03-07 16:01:30|88.34|88.26|88.34|88.25|88.34|88.26|88.34|88.25|80
1646668900000|2022-03-07 16:01:40|88.36|88.29|88.42|88.3|88.44|88.33|88.36|88.29|4279
1646668910000|2022-03-07 16:01:50|88.37|88.29|88.35|88.25|88.37|88.29|88.35|88.25|317
1646668920000|2022-03-07 16:02:00|88.37|88.29|88.39|88.3|88.42|88.33|88.35|88.27|3871
1646668930000|2022-03-07 16:02:10|88.4|88.4|88.41|88.33|88.44|88.4|88.4|88.29|13112
1646668940000|2022-03-07 16:02:20||88.34||88.31||88.37||88.31|2238
1646668950000|2022-03-07 16:02:30|88.44|88.34|88.48|88.38|88.48|88.38|88.44|88.33|2759
1646668960000|2022-03-07 16:02:40|88.46|88.35|88.48|88.39|88.48|88.45|88.44|88.31|14185
1646668970000|2022-03-07 16:02:50|88.47|88.41|88.45|88.35|88.47|88.43|88.45|88.33|13261
1646668980000|2022-03-07 16:03:00|88.44|88.33|88.4|88.31|88.46|88.36|88.39|88.31|2825
1646668990000|2022-03-07 16:03:10|88.38|88.29|88.21|88.12|88.38|88.29|88.21|88.09|16999
1646669000000|2022-03-07 16:03:20|88.22|88.13|88.26|88.18|88.29|88.23|88.22|88.13|4325
1646669010000|2022-03-07 16:03:30|88.27|88.19|88.26|88.19|88.29|88.19|88.26|88.19|1460
1646669020000|2022-03-07 16:03:40|88.25|88.18|88.25|88.19|88.25|88.19|88.25|88.18|5662
1646669030000|2022-03-07 16:03:50|88.24|88.18|88.29|88.23|88.29|88.23|88.24|88.18|3896
1646669040000|2022-03-07 16:04:00|88.32|88.24|88.41|88.32|88.41|88.32|88.32|88.23|12920
1646669050000|2022-03-07 16:04:10|88.4|88.28|88.41|88.35|88.41|88.35|88.37|88.25|7017
1646669060000|2022-03-07 16:04:20|88.44|88.36|88.52|88.44|88.56|88.48|88.44|88.33|17538
1646669070000|2022-03-07 16:04:30|88.51|88.43|88.51|88.43|88.52|88.48|88.5|88.42|17632
1646669080000|2022-03-07 16:04:40|88.52|88.44|88.52|88.44|88.52|88.47|88.52|88.43|1376
1646669090000|2022-03-07 16:04:50|88.51|88.42|88.49|88.38|88.51|88.42|88.49|88.37|10761
1646669100000|2022-03-07 16:05:00||88.4||88.39||88.41||88.38|4361
1646669110000|2022-03-07 16:05:10|88.51|88.4|88.58|88.5|88.58|88.5|88.51|88.4|4221
1646669120000|2022-03-07 16:05:20|88.57|88.48|88.57|88.51|88.57|88.51|88.56|88.47|11276
1646669130000|2022-03-07 16:05:30|88.6|88.49|88.58|88.5|88.64|88.54|88.57|88.47|2718
1646669140000|2022-03-07 16:05:40|88.62|88.52|88.72|88.64|88.72|88.64|88.62|88.5|8017
1646669150000|2022-03-07 16:05:50|88.76|88.65|88.79|88.68|88.82|88.7|88.73|88.65|40208
1646669160000|2022-03-07 16:06:00|88.78|88.69|88.76|88.66|88.78|88.72|88.76|88.63|5866
1646669170000|2022-03-07 16:06:10|88.77|88.67|88.76|88.72|88.82|88.72|88.76|88.67|4918
1646669180000|2022-03-07 16:06:20||88.71||88.71||88.71||88.71|5674
1646669190000|2022-03-07 16:06:30|88.79|88.72|89|88.89|89.02|88.9|88.77|88.71|51760
1646669200000|2022-03-07 16:06:40|88.96|88.9|88.87|88.76|88.96|88.92|88.84|88.74|23811
1646669210000|2022-03-07 16:06:50|88.86|88.75|88.91|88.84|88.95|88.84|88.85|88.74|8392
1646669220000|2022-03-07 16:07:00|88.95|88.85|88.94|88.88|88.95|88.88|88.94|88.84|229
1646669230000|2022-03-07 16:07:10|88.95|88.84|88.96|88.93|89|88.93|88.95|88.83|30882
1646669240000|2022-03-07 16:07:20||88.9||88.9||88.9||88.9|5821
1646669250000|2022-03-07 16:07:30|88.95|88.88|88.95|88.9|88.95|88.9|88.95|88.88|548
1646669260000|2022-03-07 16:07:40|88.93|88.88|88.87|88.79|88.95|88.88|88.87|88.79|11138
1646669270000|2022-03-07 16:07:50|||||||||5580
1646669280000|2022-03-07 16:08:00|88.86|88.77|88.59|88.5|88.86|88.77|88.58|88.5|20805
1646669290000|2022-03-07 16:08:10|88.57|88.51|88.63|88.54|88.67|88.58|88.54|88.51|18829
1646669300000|2022-03-07 16:08:20|88.64|88.55|88.64|88.58|88.64|88.6|88.64|88.54|0
1646669310000|2022-03-07 16:08:30|88.67|88.56|88.67|88.62|88.67|88.63|88.67|88.56|669
1646669320000|2022-03-07 16:08:40|88.69|88.65|88.63|88.55|88.72|88.67|88.63|88.55|15821
1646669330000|2022-03-07 16:08:50|88.66|88.53|88.59|88.51|88.66|88.53|88.59|88.5|5234
1646669340000|2022-03-07 16:09:00|88.6|88.5|88.65|88.58|88.68|88.61|88.56|88.5|13239
1646669350000|2022-03-07 16:09:10|88.67|88.59|88.51|88.43|88.67|88.6|88.51|88.39|8437
1646669360000|2022-03-07 16:09:20|88.56|88.45|88.56|88.48|88.58|88.48|88.53|88.44|5304
1646669370000|2022-03-07 16:09:30|88.57|88.47|88.54|88.45|88.57|88.5|88.54|88.45|8856
1646669380000|2022-03-07 16:09:40|88.57|88.49|88.56|88.5|88.57|88.51|88.55|88.45|2501
1646669390000|2022-03-07 16:09:50|88.57|88.51|88.55|88.43|88.63|88.52|88.53|88.43|7151
1646669400000|2022-03-07 16:10:00|88.51|88.42|88.48|88.39|88.6|88.51|88.48|88.39|55703
1646669410000|2022-03-07 16:10:10|88.52|88.42|88.46|88.37|88.6|88.48|88.45|88.37|17158
1646669420000|2022-03-07 16:10:20|88.5|88.41|88.5|88.43|88.58|88.46|88.5|88.41|4677
1646669430000|2022-03-07 16:10:30|88.54|88.44|88.49|88.43|88.58|88.5|88.48|88.43|7311
1646669440000|2022-03-07 16:10:40|88.47|88.42|88.51|88.43|88.56|88.44|88.4|88.36|26406
1646669450000|2022-03-07 16:10:50|88.49|88.41|88.48|88.4|88.54|88.42|88.46|88.4|4267
1646669460000|2022-03-07 16:11:00|88.47|88.37|88.48|88.37|88.48|88.4|88.44|88.35|11212
1646669470000|2022-03-07 16:11:10|88.47|88.34|88.34|88.26|88.47|88.34|88.31|88.25|6373
1646669480000|2022-03-07 16:11:20|88.35|88.27|88.41|88.32|88.42|88.34|88.35|88.27|29934
1646669490000|2022-03-07 16:11:30|88.36|88.33|88.36|88.29|88.42|88.33|88.36|88.28|656
1646669500000|2022-03-07 16:11:40|88.38|88.28|88.36|88.29|88.4|88.3|88.35|88.28|3257
1646669510000|2022-03-07 16:11:50|88.35|88.28|88.35|88.26|88.38|88.28|88.27|88.25|4644
1646669520000|2022-03-07 16:12:00|88.31|88.25|88.22|88.12|88.32|88.25|88.19|88.08|16665
1646669530000|2022-03-07 16:12:10|88.23|88.13|88.22|88.11|88.28|88.16|88.12|88.04|42546
1646669540000|2022-03-07 16:12:20|88.18|88.1|88.2|88.09|88.21|88.11|88.18|88.09|1469
1646669550000|2022-03-07 16:12:30|88.22|88.12|88.21|88.16|88.26|88.16|88.16|88.07|10200
1646669560000|2022-03-07 16:12:40||88.14||88.15||88.16||88.14|2267
1646669570000|2022-03-07 16:12:50|88.26|88.14|88.22|88.16|88.27|88.2|88.21|88.14|6489
1646669580000|2022-03-07 16:13:00|88.2|88.22|88.23|88.16|88.23|88.22|88.2|88.16|11264
1646669590000|2022-03-07 16:13:10|88.2|88.14|88.2|88.11|88.23|88.16|88.2|88.09|10403
1646669600000|2022-03-07 16:13:20|88.23|88.14|88.23|88.14|88.23|88.16|88.23|88.14|2500
1646669610000|2022-03-07 16:13:30|88.19|88.11|88.19|88.13|88.19|88.13|88.19|88.11|8952
1646669630000|2022-03-07 16:13:50|88.18|88.12|88.11|88.02|88.18|88.12|88.1|88.01|25056
1646669640000|2022-03-07 16:14:00|88.12|88.03|88.19|88.12|88.19|88.12|88.12|88.03|21079
1646669650000|2022-03-07 16:14:10|88.2|88.14|88.15|88.08|88.2|88.14|88.14|88.03|26341
1646669660000|2022-03-07 16:14:20|88.13||88.13||88.13||88.13||800
1646669670000|2022-03-07 16:14:30|88.18|88.1|88.18|88.12|88.18|88.12|88.18|88.1|747
1646669680000|2022-03-07 16:14:40|88.15|88.1|88.17|88.1|88.18|88.12|88.15|88.1|6064
1646669690000|2022-03-07 16:14:50|||||||||4425
1646669700000|2022-03-07 16:15:00|88.15|88.07|88.17|88.1|88.19|88.13|88.12|88.04|7651
1646669710000|2022-03-07 16:15:10|88.18|88.13|88.28|88.16|88.3|88.18|88.18|88.13|2900
1646669720000|2022-03-07 16:15:20|88.24|88.18|88.4|88.29|88.44|88.33|88.24|88.18|5316
1646669730000|2022-03-07 16:15:30|88.38|88.27|88.37|88.3|88.4|88.3|88.35|88.23|0
1646669740000|2022-03-07 16:15:40|88.4|88.27|88.35|88.25|88.41|88.31|88.35|88.25|2555
1646669750000|2022-03-07 16:15:50|88.37|88.27|88.3|88.21|88.37|88.27|88.28|88.18|3461
1646669760000|2022-03-07 16:16:00|88.28|88.26|88.34|88.24|88.37|88.28|88.28|88.22|6338
1646669770000|2022-03-07 16:16:10|88.36|88.26|88.43|88.33|88.43|88.33|88.34|88.25|2711
1646669780000|2022-03-07 16:16:20|88.41|88.34|88.51|88.42|88.51|88.42|88.4|88.32|12996
1646669790000|2022-03-07 16:16:30|88.53|88.4|88.45|88.38|88.53|88.43|88.45|88.36|10389
1646669800000|2022-03-07 16:16:40|88.36|88.27|88.4|88.32|88.44|88.32|88.36|88.25|278
1646669810000|2022-03-07 16:16:50|88.38|88.3|88.53|88.42|88.53|88.43|88.38|88.3|5895
1646669820000|2022-03-07 16:17:00|88.51|88.4|88.68|88.58|88.69|88.6|88.51|88.4|21727
1646669830000|2022-03-07 16:17:10|88.7|88.62|88.52|88.43|88.72|88.62|88.52|88.43|4627
1646669840000|2022-03-07 16:17:20|88.54|88.44|88.59|88.5|88.62|88.52|88.51|88.42|1223
1646669850000|2022-03-07 16:17:30|88.64|88.52|88.66|88.56|88.66|88.57|88.64|88.52|1089
1646669860000|2022-03-07 16:17:40|88.7|88.53|88.62|88.52|88.7|88.53|88.58|88.5|14965
1646669870000|2022-03-07 16:17:50|88.66|88.54|88.66|88.59|88.7|88.59|88.59|88.5|4984
1646669880000|2022-03-07 16:18:00|88.63|88.52|88.6|88.52|88.65|88.55|88.6|88.52|2415
1646669890000|2022-03-07 16:18:10|88.62|88.54|88.6|88.52|88.62|88.54|88.6|88.52|0
1646669900000|2022-03-07 16:18:20|88.62|88.54|88.68|88.57|88.69|88.57|88.62|88.54|2510
1646669910000|2022-03-07 16:18:30|88.67|88.55|88.75|88.68|88.8|88.7|88.65|88.54|4999
1646669920000|2022-03-07 16:18:40|88.77|88.7|88.77|88.69|88.77|88.7|88.72|88.61|5730
1646669930000|2022-03-07 16:18:50|88.75|88.67|88.77|88.7|88.82|88.7|88.74|88.65|5448
1646669940000|2022-03-07 16:19:00|88.75|88.68|88.58|88.46|88.75|88.68|88.58|88.46|15366
1646669950000|2022-03-07 16:19:10|88.6|88.48|88.6|88.5|88.6|88.5|88.58|88.45|0
1646669960000|2022-03-07 16:19:20|88.61|88.51|88.61|88.51|88.63|88.54|88.55|88.45|9580
1646669980000|2022-03-07 16:19:40|88.62|88.53|88.59|88.5|88.62|88.53|88.57|88.48|2500
1646669990000|2022-03-07 16:19:50|88.57|88.49|88.62|88.52|88.64|88.53|88.57|88.49|2831
1646670000000|2022-03-07 16:20:00|88.61|88.51|88.54|88.46|88.64|88.51|88.52|88.41|6860
1646670010000|2022-03-07 16:20:10|88.58|88.45|88.6|88.49|88.65|88.52|88.56|88.45|10562
1646670020000|2022-03-07 16:20:20|88.58|88.47|88.59|88.48|88.6|88.5|88.56|88.45|2638
1646670030000|2022-03-07 16:20:30|88.61|88.5|88.56|88.48|88.61|88.5|88.54|88.46|4266
1646670040000|2022-03-07 16:20:40|88.54|88.46|88.59|88.51|88.59|88.51|88.54|88.46|814
1646670050000|2022-03-07 16:20:50|88.61|88.53|88.65|88.55|88.65|88.55|88.59|88.53|943
1646670060000|2022-03-07 16:21:00|88.67|88.53|88.67|88.57|88.67|88.57|88.67|88.53|0
1646670070000|2022-03-07 16:21:10|88.65|88.55|88.63|88.55|88.67|88.55|88.61|88.51|4634
1646670080000|2022-03-07 16:21:20|88.61|88.57|88.63|88.55|88.65|88.57|88.61|88.55|320
1646670090000|2022-03-07 16:21:30|88.65|88.57|88.65|88.56|88.67|88.59|88.65|88.56|5796
1646670100000|2022-03-07 16:21:40|88.67|88.58|88.67|88.58|88.67|88.6|88.65|88.56|109
1646670110000|2022-03-07 16:21:50|88.65|88.56|88.78|88.67|88.78|88.67|88.65|88.56|10220
1646670120000|2022-03-07 16:22:00|88.74|88.65|88.67|88.6|88.74|88.65|88.66|88.59|8806
1646670130000|2022-03-07 16:22:10|88.69|88.62|88.68|88.59|88.71|88.64|88.67|88.59|4040
1646670140000|2022-03-07 16:22:20|88.73|88.65|88.69|88.6|88.73|88.65|88.68|88.6|14217
1646670150000|2022-03-07 16:22:30|88.7|88.61|88.7|88.62|88.7|88.62|88.68|88.59|163
1646670160000|2022-03-07 16:22:40|88.68|88.6|88.75|88.65|88.8|88.67|88.68|88.6|7040
1646670170000|2022-03-07 16:22:50|88.77|88.67|88.77|88.67|88.77|88.67|88.75|88.63|0
1646670180000|2022-03-07 16:23:00|88.73|88.63|88.71|88.62|88.75|88.65|88.71|88.62|2547
1646670190000|2022-03-07 16:23:10|88.69|88.64|88.69|88.63|88.71|88.65|88.69|88.62|112
1646670200000|2022-03-07 16:23:20|88.71|88.65|88.73|88.66|88.75|88.66|88.69|88.63|249
1646670210000|2022-03-07 16:23:30|88.71|88.64|88.72|88.66|88.73|88.67|88.7|88.63|4311
1646670220000|2022-03-07 16:23:40|88.7|88.64|88.67|88.57|88.7|88.64|88.65|88.55|4532
1646670230000|2022-03-07 16:23:50|88.65|88.55|88.61|88.51|88.65|88.57|88.59|88.48|2756
1646670240000|2022-03-07 16:24:00|88.59|88.49|88.58|88.49|88.6|88.51|88.58|88.49|500
1646670250000|2022-03-07 16:24:10|88.64|88.56|88.61|88.53|88.64|88.58|88.59|88.49|6888
1646670260000|2022-03-07 16:24:20|88.63|88.55|88.62|88.55|88.63|88.55|88.6|88.53|0
1646670280000|2022-03-07 16:24:40|88.6|88.53|88.56|88.43|88.62|88.55|88.56|88.43|1666
1646670290000|2022-03-07 16:24:50|88.58|88.45|88.58|88.45|88.58|88.46|88.56|88.43|0
1646670300000|2022-03-07 16:25:00|88.56|88.47|88.58|88.49|88.58|88.49|88.56|88.47|0
1646670310000|2022-03-07 16:25:10|88.56|88.47|88.57|88.51|88.58|88.51|88.55|88.45|2140
1646670320000|2022-03-07 16:25:20|88.59|88.49|88.58|88.47|88.59|88.49|88.57|88.45|5237
1646670330000|2022-03-07 16:25:30|88.6|88.45|88.48|88.4|88.6|88.49|88.42|88.34|2024
1646670340000|2022-03-07 16:25:40|88.46|88.38|88.43|88.33|88.48|88.4|88.43|88.31|2500
1646670350000|2022-03-07 16:25:50|88.45|88.37|88.57|88.48|88.62|88.52|88.45|88.35|2818
1646670360000|2022-03-07 16:26:00|88.56|88.45|88.57|88.49|88.57|88.49|88.52|88.43|2710
1646670370000|2022-03-07 16:26:10|88.55|88.47|88.56|88.49|88.56|88.49|88.54|88.47|0
1646670380000|2022-03-07 16:26:20|88.57|88.47|88.59|88.52|88.59|88.52|88.57|88.47|262
1646670390000|2022-03-07 16:26:30|88.64|88.56|88.58|88.51|88.64|88.56|88.58|88.51|2043
1646670400000|2022-03-07 16:26:40|88.59|88.48|88.53|88.48|88.59|88.51|88.53|88.46|5445
1646670410000|2022-03-07 16:26:50|88.54|88.46|88.49|88.41|88.54|88.46|88.44|88.32|6452
1646670420000|2022-03-07 16:27:00|88.48|88.4|88.44|88.35|88.48|88.4|88.44|88.31|6107
1646670430000|2022-03-07 16:27:10|88.46|88.34|88.36|88.3|88.46|88.35|88.36|88.27|2780
1646670440000|2022-03-07 16:27:20|88.35|88.28|88.37|88.29|88.39|88.31|88.33|88.28|2100
1646670450000|2022-03-07 16:27:30|88.3|88.19|88.32|88.26|88.34|88.28|88.29|88.19|2045
1646670460000|2022-03-07 16:27:40|88.34|88.24|88.31|88.21|88.34|88.24|88.31|88.2|2500
1646670470000|2022-03-07 16:27:50|88.33|88.22|88.34|88.26|88.37|88.32|88.33|88.22|5100
1646670480000|2022-03-07 16:28:00|88.37|88.28|88.42|88.28|88.42|88.3|88.34|88.26|15288
1646670490000|2022-03-07 16:28:10|88.46|88.33|88.56|88.45|88.57|88.45|88.44|88.33|26386
1646670500000|2022-03-07 16:28:20|88.53|88.46|88.57|88.49|88.6|88.5|88.51|88.44|16140
1646670510000|2022-03-07 16:28:30|88.51|88.42|88.49|88.41|88.53|88.44|88.49|88.4|5069
1646670520000|2022-03-07 16:28:40|88.48|88.4|88.47|88.35|88.51|88.42|88.38|88.29|9918
1646670530000|2022-03-07 16:28:50|88.45|88.33|88.46|88.38|88.5|88.42|88.45|88.33|998
1646670540000|2022-03-07 16:29:00|88.48|88.35|88.41|88.32|88.48|88.37|88.37|88.29|11172
1646670550000|2022-03-07 16:29:10|88.39|88.3|88.45|88.34|88.51|88.42|88.38|88.29|11508
1646670560000|2022-03-07 16:29:20|88.47|88.35|88.37|88.31|88.47|88.36|88.37|88.29|187
1646670570000|2022-03-07 16:29:30|88.35|88.25|88.34|88.23|88.4|88.28|88.29|88.18|5820
1646670580000|2022-03-07 16:29:40|88.36|88.25|88.42|88.32|88.42|88.32|88.34|88.21|10942
1646670590000|2022-03-07 16:29:50|88.4|88.29|88.51|88.39|88.51|88.39|88.4|88.29|3897
1646726420000|2022-03-08 08:00:20|86|85.8|85.8|85.5|86|85.8|85.8|85.5|430772
1646726430000|2022-03-08 08:00:30|85.79|85.51|85.85|85.6|85.98|85.87|85.53|85.51|132661
1646726440000|2022-03-08 08:00:40|85.84|85.59|85.78|85.61|85.85|85.62|85.74|85.57|34445
1646726450000|2022-03-08 08:00:50|85.79|85.62|85.81|85.66|85.84|85.82|85.77|85.62|362927
1646726460000|2022-03-08 08:01:00|85.84|85.65|85.74|85.5|85.84|85.65|85.68|85.5|76448
1646726470000|2022-03-08 08:01:10|85.76|85.51|85.95|85.75|85.98|85.82|85.76|85.51|28780
1646726480000|2022-03-08 08:01:20|85.93|85.74|86.29|86.03|86.34|86.04|85.93|85.74|29246
1646726490000|2022-03-08 08:01:30|86.31|86.04|86.11|86|86.33|86.06|86.11|86|66717
1646726500000|2022-03-08 08:01:40|86.17|85.94|85.97|85.87|86.17|85.94|85.96|85.87|28539
1646726510000|2022-03-08 08:01:50|85.98|85.88|85.95|85.81|86.01|85.91|85.88|85.79|78329
1646726520000|2022-03-08 08:02:00|85.96|85.93|86.02|85.82|86.17|85.96|85.96|85.79|16635
1646726530000|2022-03-08 08:02:10|86.1|85.86|86.09|85.84|86.13|85.87|85.92|85.8|52357
1646726540000|2022-03-08 08:02:20|86.08|85.85|86.01|85.8|86.15|85.88|85.84|85.8|14218
1646726550000|2022-03-08 08:02:30|86|85.81|86|85.85|86.07|85.85|86|85.81|31086
1646726560000|2022-03-08 08:02:40|86.08|85.86|86.33|86.07|86.34|86.15|86.08|85.86|22437
1646726570000|2022-03-08 08:02:50|86.34|86.16|86.34|86.18|86.34|86.18|86.33|86.08|10197
1646726580000|2022-03-08 08:03:00|86.33|86.08|86.32|86.13|86.34|86.13|86.29|86.07|15509
1646726590000|2022-03-08 08:03:10|86.34|86.14|86.4|86.24|86.43|86.31|86.34|86.14|27581
1646726600000|2022-03-08 08:03:20|86.39|86.09|86.81|86.5|86.9|86.56|86.32|86.08|17627
1646726610000|2022-03-08 08:03:30|86.8|86.49|86.8|86.58|86.95|86.71|86.7|86.49|27324
1646726620000|2022-03-08 08:03:40|86.85|86.8|86.87|86.63|86.92|86.8|86.79|86.58|23537
1646726630000|2022-03-08 08:03:50|86.85|86.58|86.77|86.61|86.85|86.68|86.72|86.57|40488
1646726640000|2022-03-08 08:04:00|86.78|86.65|86.92|86.74|87.14|86.85|86.78|86.61|25755
1646726650000|2022-03-08 08:04:10|87.04|86.75|87.06|86.78|87.26|86.87|86.91|86.74|16818
1646726660000|2022-03-08 08:04:20|87.05|86.77|87.19|86.97|87.26|86.98|86.94|86.74|21466
1646726670000|2022-03-08 08:04:30|87.23|86.96|87.36|87.09|87.39|87.13|87.22|86.94|43772
1646726680000|2022-03-08 08:04:40|87.49|87.1|87.37|87.1|87.56|87.14|87.32|87.09|10527
1646726690000|2022-03-08 08:04:50|87.4|87.07|87.72|87.43|87.76|87.43|87.34|86.86|41648
1646726700000|2022-03-08 08:05:00|87.74|87.44|87.48|87.19|87.74|87.47|87.43|87.18|52212
1646726710000|2022-03-08 08:05:10|87.47|87.2|87.62|87.36|87.62|87.44|87.42|87.18|22894
1646726720000|2022-03-08 08:05:20|87.69|87.37|87.81|87.6|87.84|87.6|87.67|87.36|22501
1646726730000|2022-03-08 08:05:30|87.82|87.62|87.85|87.62|87.85|87.68|87.72|87.56|15846
1646726740000|2022-03-08 08:05:40|87.87|87.65|87.91|87.71|88.08|87.8|87.86|87.62|4933
1646726750000|2022-03-08 08:05:50|87.9|87.8|87.97|87.71|88.03|87.81|87.87|87.71|23809
1646726760000|2022-03-08 08:06:00|87.96|87.8|87.72|87.43|87.99|87.8|87.66|87.38|28613
1646726770000|2022-03-08 08:06:10|87.73|87.44|87.7|87.4|87.79|87.56|87.62|87.4|29881
1646726780000|2022-03-08 08:06:20|87.69|87.41|87.61|87.41|87.73|87.53|87.54|87.4|5950
1646726790000|2022-03-08 08:06:30|87.57|87.43|87.63|87.42|87.67|87.44|87.37|86.63|32681
1646726800000|2022-03-08 08:06:40|87.61|87.43|87.67|87.43|87.7|87.43|87.6|87.43|300
1646726810000|2022-03-08 08:06:50|87.75|87.42|87.83|87.63|87.9|87.68|87.72|87.42|9904
1646726820000|2022-03-08 08:07:00|87.93|87.64|88.05|87.83|88.07|87.83|87.84|87.64|27342
1646726830000|2022-03-08 08:07:10|88.04|87.84|88.06|87.85|88.07|87.86|88.04|87.84|8546
1646726840000|2022-03-08 08:07:20|88.05|87.86|88.07|87.88|88.07|87.88|88.05|87.86|5177
1646726850000|2022-03-08 08:07:30|88.04|87.89|87.99|87.75|88.04|87.89|87.84|87.58|37937
1646726860000|2022-03-08 08:07:40|87.98|87.76|87.99|87.81|87.99|87.81|87.98|87.76|13838
1646726870000|2022-03-08 08:07:50||87.82||87.88||87.88||87.82|25000
1646726880000|2022-03-08 08:08:00|87.93|87.87|87.99|87.83|88.04|87.87|87.93|87.8|53233
1646726890000|2022-03-08 08:08:10|88.04|87.87|88.2|88.07|88.35|88.2|88|87.87|52853
1646726900000|2022-03-08 08:08:20|88.25|88.09|88.37|88.18|88.43|88.18|88.16|88.06|37838
1646726910000|2022-03-08 08:08:30|88.4|88.19|88.46|88.28|88.52|88.28|88.39|88.19|5624
1646726920000|2022-03-08 08:08:40|88.53|88.29|88.57|88.36|88.6|88.36|88.53|88.29|1443
1646726930000|2022-03-08 08:08:50|88.58|88.37|88.52|88.4|88.7|88.4|88.52|88.37|2200
1646726940000|2022-03-08 08:09:00|88.55|88.38|88.45|88.3|88.55|88.38|88.39|88.29|46341
1646726950000|2022-03-08 08:09:10|88.44|88.31|88.41|88.3|88.44|88.32|88.39|88.3|6581
1646726960000|2022-03-08 08:09:20|88.42|88.31|88.48|88.31|88.63|88.4|88.36|88.29|36340
1646726970000|2022-03-08 08:09:30|88.5|88.32|88.68|88.5|88.75|88.52|88.5|88.31|4484
1646726980000|2022-03-08 08:09:40|88.67|88.51|88.8|88.61|88.99|88.84|88.67|88.5|88235
1646726990000|2022-03-08 08:09:50|88.81|88.62|88.69|88.54|88.81|88.64|88.69|88.54|72272
1646727000000|2022-03-08 08:10:00|88.68|88.51|88.7|88.58|88.86|88.7|88.43|88.29|63151
1646727010000|2022-03-08 08:10:10|88.77|88.59|88.77|88.6|88.84|88.65|88.74|88.59|2820
1646727020000|2022-03-08 08:10:20|88.76|88.61|88.75|88.59|88.8|88.65|88.72|88.58|5514
1646727030000|2022-03-08 08:10:30|88.76|88.58|88.65|88.49|88.76|88.58|88.54|88.33|32563
1646727040000|2022-03-08 08:10:40|88.62|88.48|88.64|88.49|88.65|88.49|88.62|88.48|12
1646727050000|2022-03-08 08:10:50|88.62|88.48|88.64|88.48|88.64|88.48|88.62|88.48|1111
1646727060000|2022-03-08 08:11:00|88.6|88.43|88.7|88.54|88.76|88.6|88.53|88.42|23586
1646727070000|2022-03-08 08:11:10|88.76|88.56|89.17|88.9|89.19|88.9|88.76|88.54|33133
1646727080000|2022-03-08 08:11:20|89.16|88.89|89.2|89.06|89.2|89.08|89.14|88.89|0
1646727090000|2022-03-08 08:11:30|89.19|89.07|89.54|89.35|89.57|89.35|89.14|89.05|36736
1646727100000|2022-03-08 08:11:40|89.53|89.36|89.6|89.38|89.67|89.63|89.44|89.33|51900
1646727110000|2022-03-08 08:11:50|89.59|89.34|89.87|89.68|89.87|89.68|89.57|89.34|35070
1646727120000|2022-03-08 08:12:00|89.93|89.69|89.99|89.81|90|89.84|89.79|89.65|29131
1646727130000|2022-03-08 08:12:10|90|89.82|90.04|89.9|90.2|89.97|89.93|89.79|54786
1646727140000|2022-03-08 08:12:20|90.02|89.89|89.88|89.73|90.19|89.96|89.87|89.72|43119
1646727150000|2022-03-08 08:12:30|89.89|89.75|89.98|89.81|89.99|89.81|89.89|89.72|5599
1646727160000|2022-03-08 08:12:40|89.93|89.75|90|89.93|90|89.93|89.85|89.75|9339
1646727170000|2022-03-08 08:12:50|90.02|89.94|90.32|90.12|90.39|90.16|90.02|89.94|16819
1646727180000|2022-03-08 08:13:00|90.31|90.1|90.24|90.15|90.33|90.15|90.24|90.08|23225
1646727190000|2022-03-08 08:13:10|90.3|90.16|90.4|90.24|90.42|90.24|90.3|90.15|11302
1646727200000|2022-03-08 08:13:20|90.39|90.23|90.38|90.23|90.39|90.23|90.38|90.23|5000
1646727210000|2022-03-08 08:13:30|90.4|90.24|90.5|90.34|90.58|90.34|90.4|90.24|23641
1646727220000|2022-03-08 08:13:40|90.49|90.32|90.24|90.01|90.54|90.5|90.19|90|81526
1646727230000|2022-03-08 08:13:50|90.25|90.02|90.26|90.1|90.4|90.27|90.17|90.02|80278
1646727240000|2022-03-08 08:14:00|90.4|90.12|90.5|90.33|90.5|90.33|90.29|90.12|13427
1646727250000|2022-03-08 08:14:10|90.55|90.34|90.36|90.12|90.57|90.49|90.26|90.12|98914
1646727260000|2022-03-08 08:14:20|90.31|90.13|90.29|90.13|90.31|90.13|90.29|90.13|20364
1646727270000|2022-03-08 08:14:30|90.35|90.14|90.17|90|90.38|90.17|90.14|90|20021
1646727280000|2022-03-08 08:14:40|90.12|89.92|90.13|89.94|90.17|89.94|89.91|89.74|48685
1646727290000|2022-03-08 08:14:50|90.17|89.87|90.18|89.94|90.23|90|90|89.76|0
1646727300000|2022-03-08 08:15:00|90.17|89.95|90.1|89.96|90.18|89.96|90.06|89.95|3596
1646727310000|2022-03-08 08:15:10|90.08|89.9|89.92|89.79|90.1|89.9|89.88|89.72|31522
1646727320000|2022-03-08 08:15:20|89.94|89.74|90.01|89.79|90.02|89.85|89.91|89.74|4042
1646727330000|2022-03-08 08:15:30|89.98|89.81|90.11|89.93|90.16|90.01|89.97|89.75|9101
1646727340000|2022-03-08 08:15:40|90.15|89.94|90.14|90.03|90.16|90.03|90.09|89.89|14
1646727350000|2022-03-08 08:15:50|90.13|89.97|90.16|89.99|90.16|89.99|90.1|89.97|9257
1646727360000|2022-03-08 08:16:00|90.17|90|90.34|90.14|90.64|90.41|90.17|90|53987
1646727370000|2022-03-08 08:16:10|90.33|90.15|90.09|89.95|90.41|90.18|90.09|89.84|17501
1646727380000|2022-03-08 08:16:20|90.1|89.96|90|89.89|90.11|89.98|90|89.89|6824
1646727390000|2022-03-08 08:16:30|89.99|89.83|89.98|89.78|90.06|89.83|89.91|89.72|2048
1646727400000|2022-03-08 08:16:40|89.91|89.73|89.69|89.47|89.91|89.73|89.69|89.46|124200
1646727410000|2022-03-08 08:16:50|89.7|89.49|89.72|89.54|89.72|89.61|89.66|89.46|18877
1646727420000|2022-03-08 08:17:00|89.73|89.56|89.95|89.77|90.1|89.88|89.66|89.54|18141
1646727430000|2022-03-08 08:17:10|89.89|89.74|90.12|89.97|90.21|90.03|89.89|89.74|25379
1646727440000|2022-03-08 08:17:20|90.21|89.99|90.11|90|90.21|90.03|90.11|89.99|12109
1646727450000|2022-03-08 08:17:30|90.2|89.99|90.27|90.13|90.43|90.21|90.17|89.99|18758
1646727460000|2022-03-08 08:17:40|90.28|90.14|90.34|90.22|90.34|90.27|90.28|90.13|72247
1646727470000|2022-03-08 08:17:50|90.27|90.21|90.34|90.21|90.42|90.22|90.27|90.16|31068
1646727480000|2022-03-08 08:18:00|90.33|90.18|90.33|90.15|90.34|90.18|90.25|90.13|22447
1646727490000|2022-03-08 08:18:10|90.32|90.13|90.17|90.04|90.32|90.13|90.17|89.9|41169
1646727500000|2022-03-08 08:18:20|90.19|90.05|90.21|90.04|90.32|90.3|90.17|90.04|82934
1646727510000|2022-03-08 08:18:30|90.2|90.05|90.2|90.05|90.2|90.08|90.2|90.05|15662
1646727520000|2022-03-08 08:18:40|90.19|90.04|89.93|89.8|90.19|90.04|89.93|89.74|28339
1646727530000|2022-03-08 08:18:50|89.97|89.81|90.21|90.03|90.21|90.05|89.97|89.81|13720
1646727540000|2022-03-08 08:19:00|90.25|90.02|90.14|90.02|90.32|90.21|90.14|90.02|43501
1646727550000|2022-03-08 08:19:10|||||||||5512
1646727560000|2022-03-08 08:19:20|90.21|90.03|90.38|90.23|90.39|90.25|90.2|90.02|41012
1646727570000|2022-03-08 08:19:30|90.39|90.24|90.53|90.42|90.53|90.42|90.39|90.23|19355
1646727580000|2022-03-08 08:19:40|90.56|90.43|90.47|90.36|90.56|90.44|90.46|90.36|47203
1646727590000|2022-03-08 08:19:50|90.46|90.26|90.41|90.23|90.46|90.27|90.36|90.18|2821
1646727600000|2022-03-08 08:20:00|90.39|90.24|90.39|90.27|90.39|90.28|90.39|90.19|16731
1646727610000|2022-03-08 08:20:10|90.41|90.28|90.47|90.29|90.47|90.38|90.41|90.27|18095
1646727620000|2022-03-08 08:20:20|90.53|90.38|90.54|90.42|90.54|90.42|90.47|90.29|7473
1646727630000|2022-03-08 08:20:30|90.53|90.43|90.41|90.24|90.53|90.43|90.41|90.2|16270
1646727640000|2022-03-08 08:20:40|90.42|90.25|90.54|90.42|90.54|90.42|90.42|90.25|9023
1646727650000|2022-03-08 08:20:50|90.55|90.43|90.55|90.35|90.65|90.49|90.5|90.3|11113
1646727660000|2022-03-08 08:21:00|90.54|90.4|90.56|90.36|90.56|90.47|90.5|90.3|31569
1646727670000|2022-03-08 08:21:10|90.55|90.37|90.6|90.49|90.61|90.52|90.5|90.27|51502
1646727680000|2022-03-08 08:21:20|90.59|90.5|90.64|90.5|90.64|90.54|90.59|90.49|13888
1646727690000|2022-03-08 08:21:30|90.65|90.53|90.68|90.5|90.83|90.64|90.65|90.5|17567
1646727700000|2022-03-08 08:21:40|90.67|90.51|90.52|90.28|90.67|90.52|90.52|90.28|36567
1646727710000|2022-03-08 08:21:50|90.56|90.29|90.45|90.24|90.57|90.41|90.35|90.17|52873
1646727720000|2022-03-08 08:22:00|90.52|90.27|90.73|90.52|90.77|90.58|90.42|90.24|3462
1646727730000|2022-03-08 08:22:10|90.72|90.56|90.58|90.44|90.72|90.57|90.49|90.25|22023
1646727740000|2022-03-08 08:22:20|90.57|90.38|90.57|90.39|90.57|90.48|90.57|90.34|5167
1646727750000|2022-03-08 08:22:30|90.59|90.4|90.81|90.61|90.83|90.67|90.59|90.4|14563
1646727760000|2022-03-08 08:22:40||90.67||90.61||90.69||90.61|3601
1646727770000|2022-03-08 08:22:50|90.89|90.62|90.87|90.66|90.9|90.73|90.87|90.61|1000
1646727780000|2022-03-08 08:23:00|90.86|90.7|90.84|90.69|90.86|90.7|90.79|90.66|2034
1646727790000|2022-03-08 08:23:10|90.85|90.7|90.9|90.77|90.9|90.79|90.85|90.69|8326
1646727800000|2022-03-08 08:23:20|90.89|90.71|90.97|90.85|91.03|90.85|90.89|90.69|18933
1646727810000|2022-03-08 08:23:30|90.98|90.86|91.09|90.96|91.32|91.09|90.98|90.78|3858
1646727820000|2022-03-08 08:23:40|91.12|90.97|91.21|91.03|91.25|91.05|91.12|90.96|1589
1646727830000|2022-03-08 08:23:50|91.19|91.04|91.24|91.07|91.26|91.13|91.19|90.99|2575
1646727840000|2022-03-08 08:24:00|91.23|91.04|91.12|90.94|91.23|91.07|91.12|90.94|18879
1646727850000|2022-03-08 08:24:10|91.11|90.95|91.07|90.91|91.11|90.97|91.07|90.91|12389
1646727860000|2022-03-08 08:24:20||90.92||90.92||90.92||90.92|5608
1646727870000|2022-03-08 08:24:30|91.06|90.93|91.03|90.88|91.06|90.93|91.03|90.88|10868
1646727880000|2022-03-08 08:24:40|||||||||314
1646727890000|2022-03-08 08:24:50|91.04|90.89|91.09|90.89|91.09|90.89|91.04|90.89|0
1646727900000|2022-03-08 08:25:00|||||||||5492
1646727910000|2022-03-08 08:25:10|91.08||91.09||91.09||91.08||0
1646727920000|2022-03-08 08:25:20||90.9||90.91||90.91||90.9|34189
1646727930000|2022-03-08 08:25:30|91.1|90.92|91.35|91.15|91.35|91.15|91.1|90.92|13751
1646727940000|2022-03-08 08:25:40|91.36|91.16|91.41|91.21|91.42|91.21|91.36|91.16|6156
1646727950000|2022-03-08 08:25:50|91.39||91.39||91.39||91.39||7966
1646727960000|2022-03-08 08:26:00|91.37|91.2|90.97|90.79|91.37|91.21|90.96|90.79|16973
1646727970000|2022-03-08 08:26:10|91.02|90.82|90.96|90.8|91.02|90.88|90.96|90.79|8764
1646727980000|2022-03-08 08:26:20|90.97|90.82|91.02|90.83|91.04|90.92|90.97|90.8|49523
1646727990000|2022-03-08 08:26:30|91.05|90.87|91.17|90.98|91.25|91.05|91.05|90.87|19089
1646728000000|2022-03-08 08:26:40|91.15|90.97|91.02|90.84|91.17|90.97|91.02|90.84|22354
1646728010000|2022-03-08 08:26:50|91.01|90.86|91|90.84|91.01|90.87|91|90.84|22176
1646728020000|2022-03-08 08:27:00|91.03|91|91.07|90.87|91.12|91.01|90.91|90.79|49507
1646728030000|2022-03-08 08:27:10|91.08|90.88|91.23|91.1|91.39|91.19|91.08|90.88|27355
1646728040000|2022-03-08 08:27:20|91.22|91.11|91.14|91.02|91.22|91.11|91.08|90.96|9152
1646728050000|2022-03-08 08:27:30|91.16|91.06|91.41|91.3|91.41|91.32|91.16|91.06|5508
1646728060000|2022-03-08 08:27:40|91.48|91.31|91.45|91.3|91.7|91.47|91.45|91.3|22879
1646728070000|2022-03-08 08:27:50|91.43|91.33|91.45|91.3|91.45|91.33|91.41|91.3|9861
1646728080000|2022-03-08 08:28:00|91.44|91.23|91.36|91.19|91.44|91.24|91.36|91.18|14178
1646728090000|2022-03-08 08:28:10|91.38|91.2|91.38|91.27|91.38|91.28|91.38|91.19|0
1646728100000|2022-03-08 08:28:20|91.37|91.26|91.42|91.19|91.45|91.41|91.31|91.1|43697
1646728110000|2022-03-08 08:28:30|91.44|91.2|91.37|91.25|91.44|91.34|91.35|91.16|6000
1646728120000|2022-03-08 08:28:40|91.4|91.26|91.44|91.33|91.44|91.35|91.4|91.16|9775
1646728130000|2022-03-08 08:28:50|91.45|91.34|91.74|91.6|91.79|91.61|91.45|91.3|31312
1646728140000|2022-03-08 08:29:00|91.73|91.61|91.73|91.59|91.73|91.64|91.73|91.59|40149
1646728150000|2022-03-08 08:29:10|91.72|91.57|91.63|91.47|91.72|91.57|91.59|91.44|8834
1646728160000|2022-03-08 08:29:20|91.65|91.48|91.69|91.53|91.73|91.62|91.65|91.48|24527
1646728170000|2022-03-08 08:29:30|91.68|91.52|91.58|91.44|91.68|91.52|91.56|91.44|22500
1646728180000|2022-03-08 08:29:40|91.62|91.45|91.63|91.49|91.66|91.49|91.57|91.44|5919
1646728190000|2022-03-08 08:29:50|91.62|91.44|91.63|91.46|91.73|91.63|91.57|91.44|152284
1646728200000|2022-03-08 08:30:00|91.65|91.44|91.4|91.31|91.66|91.49|91.4|91.29|10695
1646728210000|2022-03-08 08:30:10|91.45|91.32|91.67|91.56|91.81|91.6|91.44|91.32|17285
1646728220000|2022-03-08 08:30:20|91.66|91.55|91.64|91.45|91.76|91.6|91.57|91.37|7421
1646728230000|2022-03-08 08:30:30|91.63|91.36|91.3|91.14|91.63|91.38|91.26|91.04|30904
1646728240000|2022-03-08 08:30:40|91.33|91.13|91.16|91|91.33|91.13|91.12|90.93|3470
1646728250000|2022-03-08 08:30:50|91.22|90.94|91.23|91.07|91.24|91.07|91.11|90.92|7321
1646728260000|2022-03-08 08:31:00|91.24|91.06|91.24|91.08|91.24|91.13|91.23|91.05|2581
1646728270000|2022-03-08 08:31:10|91.22|91.09|91.47|91.31|91.49|91.31|91.19|91.09|31116
1646728280000|2022-03-08 08:31:20|91.46|91.32|91.47|91.31|91.5|91.33|91.43|91.31|10
1646728290000|2022-03-08 08:31:30|91.45|91.24|91.12|90.9|91.47|91.25|91.12|90.89|30832
1646728300000|2022-03-08 08:31:40|91.11|90.89|91.05|90.89|91.14|90.93|90.97|90.8|13560
1646728310000|2022-03-08 08:31:50|91.04|90.88|91.03|90.88|91.04|91|90.9|90.72|27038
1646728320000|2022-03-08 08:32:00|91.05|90.89|91.1|91|91.23|91.03|91.05|90.89|18468
1646728330000|2022-03-08 08:32:10|91.19|91.01|91.23|91.09|91.23|91.09|91.12|91|11464
1646728340000|2022-03-08 08:32:20|91.28|91.1|91.47|91.36|91.5|91.37|91.28|91.1|5503
1646728350000|2022-03-08 08:32:30|91.49|91.32|91.45|91.4|91.5|91.4|91.39|91.3|24014
1646728360000|2022-03-08 08:32:40|91.44|91.29|91.48|91.33|91.49|91.4|91.44|91.24|25204
1646728370000|2022-03-08 08:32:50|91.49|91.31|91.46|91.27|91.49|91.33|91.4|91.2|2405
1646728380000|2022-03-08 08:33:00|91.3|91.25|91.29|91.11|91.3|91.27|91.26|91.01|34212
1646728390000|2022-03-08 08:33:10|||||||||4670
1646728400000|2022-03-08 08:33:20|91.28|91.12|91.29|91.1|91.29|91.15|91.23|91|4032
1646728410000|2022-03-08 08:33:30|91.28|91.14|91.15|90.95|91.29|91.14|91.13|90.91|20370
1646728420000|2022-03-08 08:33:40|91.21|90.94|91.14|90.94|91.21|91.05|91|90.89|9440
1646728430000|2022-03-08 08:33:50|91.13|90.96|90.97|90.79|91.15|91.02|90.95|90.75|12856
1646728440000|2022-03-08 08:34:00|91|90.8|91.05|90.89|91.05|90.89|91|90.8|7333
1646728450000|2022-03-08 08:34:10|91.09|90.9|91.1|90.96|91.16|91.01|91.09|90.9|25609
1646728460000|2022-03-08 08:34:20|91.09|90.95|90.78|90.63|91.09|90.95|90.78|90.62|81807
1646728470000|2022-03-08 08:34:30|90.8|90.64|90.86|90.72|90.86|90.74|90.8|90.64|54792
1646728480000|2022-03-08 08:34:40|90.91|90.73|90.75|90.6|90.93|90.86|90.75|90.58|56490
1646728490000|2022-03-08 08:34:50|90.78|90.59|90.62|90.49|90.78|90.59|90.62|90.49|27824
1646728500000|2022-03-08 08:35:00|90.66|90.42|90.67|90.48|90.67|90.6|90.52|90.32|61725
1646728510000|2022-03-08 08:35:10|90.74|90.5|91|90.88|91.02|90.94|90.74|90.48|14946
1646728520000|2022-03-08 08:35:20|91.01|90.89|90.92|90.76|91.02|90.94|90.79|90.73|65648
1646728530000|2022-03-08 08:35:30|90.9|90.75|90.91|90.79|90.95|90.83|90.89|90.73|5880
1646728540000|2022-03-08 08:35:40|90.95|90.8|90.89|90.76|91.04|90.87|90.79|90.76|16200
1646728550000|2022-03-08 08:35:50|90.91|90.79|90.91|90.8|90.91|90.8|90.91|90.79|3874
1646728560000|2022-03-08 08:36:00|90.9|90.79|90.65|90.48|90.91|90.79|90.64|90.4|65842
1646728570000|2022-03-08 08:36:10|90.67|90.49|90.7|90.6|90.71|90.6|90.67|90.49|27637
1646728580000|2022-03-08 08:36:20|90.69|90.52|90.7|90.58|90.7|90.58|90.69|90.51|11632
1646728590000|2022-03-08 08:36:30|90.69|90.56|90.7|90.56|90.7|90.59|90.65|90.45|17094
1646728600000|2022-03-08 08:36:40|90.71|90.59|90.92|90.76|90.93|90.78|90.71|90.53|30872
1646728610000|2022-03-08 08:36:50|90.96|90.74|90.92|90.74|90.96|90.75|90.84|90.62|8279
1646728620000|2022-03-08 08:37:00|90.93|90.75|90.87|90.77|91.01|90.85|90.86|90.62|9957
1646728630000|2022-03-08 08:37:10|90.86|90.76|90.84|90.67|90.86|90.76|90.84|90.61|4403
1646728640000|2022-03-08 08:37:20|90.83|90.66|90.7|90.56|90.83|90.69|90.7|90.5|17
1646728650000|2022-03-08 08:37:30|90.75|90.57|90.83|90.66|90.83|90.66|90.75|90.57|28722
1646728660000|2022-03-08 08:37:40|90.84|90.83|90.93|90.83|90.96|90.85|90.8|90.63|187551
1646728670000|2022-03-08 08:37:50|90.96|90.85|91.48|91.31|91.66|91.35|90.96|90.85|13046
1646728680000|2022-03-08 08:38:00|91.57|91.28|91.46|91.35|91.57|91.35|91.46|91.2|5018
1646728690000|2022-03-08 08:38:10|91.45|91.34|91.39|91.28|91.45|91.34|91.28|91.07|16164
1646728700000|2022-03-08 08:38:20|91.38|91.2|91.45|91.35|91.59|91.39|91.38|91.2|45673
1646728710000|2022-03-08 08:38:30|91.56|91.36|91.57|91.36|91.64|91.43|91.56|91.35|4858
1646728720000|2022-03-08 08:38:40|91.5|91.38|91.5|91.35|91.5|91.44|91.5|91.35|2850
1646728730000|2022-03-08 08:38:50||91.36||91.35||91.38||91.35|18739
1646728740000|2022-03-08 08:39:00|91.49|91.34|91.49|91.32|91.49|91.34|91.49|91.3|64148
1646728750000|2022-03-08 08:39:10|91.47|91.29|91.44|91.3|91.51|91.32|91.4|91.29|11597
1646728760000|2022-03-08 08:39:20|91.51|91.31|91.73|91.47|91.77|91.6|91.5|91.31|52708
1646728770000|2022-03-08 08:39:30|91.63|91.48|91.83|91.63|91.83|91.63|91.63|91.4|5050
1646728780000|2022-03-08 08:39:40|91.73|91.58|91.51|91.33|91.77|91.6|91.51|91.33|31788
1646728790000|2022-03-08 08:39:50|91.59|91.34|91.51|91.32|91.59|91.35|91.39|91.19|6307
1646728800000|2022-03-08 08:40:00|91.5|91.33|91.49|91.32|91.59|91.36|91.43|91.31|5200
1646728810000|2022-03-08 08:40:10|91.56|91.35|91.64|91.47|91.67|91.51|91.49|91.32|2930
1646728820000|2022-03-08 08:40:20|91.63|91.43|91.51|91.27|91.63|91.43|91.42|91.22|745
1646728830000|2022-03-08 08:40:30||91.3||91.27||91.32||91.27|0
1646728840000|2022-03-08 08:40:40|91.5|91.26|91.45|91.24|91.5|91.27|91.45|91.21|16310
1646728850000|2022-03-08 08:40:50||91.23||91.31||91.32||91.23|10918
1646728860000|2022-03-08 08:41:00||91.29||91.31||91.32||91.29|95
1646728870000|2022-03-08 08:41:10|91.49|91.32|91.49|91.37|91.57|91.38|91.47|91.32|4000
1646728880000|2022-03-08 08:41:20||91.34||91.31||91.34||91.31|1566
1646728890000|2022-03-08 08:41:30|91.53|91.32|91.43|91.31|91.53|91.35|91.43|91.31|8346
1646728900000|2022-03-08 08:41:40|91.49|91.26|91.39|91.19|91.49|91.26|91.37|91.18|1886
1646728910000|2022-03-08 08:41:50|91.45|91.2|91.36|91.21|91.45|91.24|91.35|91.2|22
1646728920000|2022-03-08 08:42:00|91.41|91.19|91.45|91.32|91.46|91.34|91.35|91.19|64821
1646728930000|2022-03-08 08:42:10|91.52|91.36|91.82|91.58|91.82|91.63|91.51|91.32|7607
1646728940000|2022-03-08 08:42:20|91.86|91.59|92|91.74|92|91.75|91.83|91.58|13721
1646728950000|2022-03-08 08:42:30|91.99|91.75|91.97|91.75|91.99|91.82|91.97|91.73|649
1646728960000|2022-03-08 08:42:40||91.76||91.74||91.76||91.74|4443
1646728970000|2022-03-08 08:42:50|91.96|91.73|91.8|91.6|91.96|91.76|91.7|91.56|24175
1646728980000|2022-03-08 08:43:00|91.79|91.61|91.58|91.38|91.79|91.61|91.58|91.34|12862
1646728990000|2022-03-08 08:43:10|91.57|91.34|91.55|91.35|91.57|91.38|91.47|91.32|2619
1646729000000|2022-03-08 08:43:20|91.56|91.36|91.56|91.34|91.64|91.49|91.56|91.33|3253
1646729010000|2022-03-08 08:43:30|91.55|91.35|91.4|91.16|91.55|91.38|91.4|91.14|7707
1646729020000|2022-03-08 08:43:40|91.44|91.2|91.3|91.11|91.44|91.22|91.3|91.1|26259
1646729030000|2022-03-08 08:43:50|91.31|91.1|90.99|90.8|91.31|91.11|90.98|90.72|33037
1646729040000|2022-03-08 08:44:00|91.1|90.87|91.06|90.95|91.14|90.95|91.04|90.8|0
1646729050000|2022-03-08 08:44:10|91.04|90.85|90.88|90.64|91.07|90.85|90.83|90.61|45
1646729060000|2022-03-08 08:44:20|90.87|90.65|90.88|90.75|90.96|90.75|90.75|90.64|40037
1646729070000|2022-03-08 08:44:30|90.87|90.69|90.82|90.64|90.88|90.72|90.82|90.64|2929
1646729080000|2022-03-08 08:44:40|90.81|90.71|90.8|90.64|90.83|90.73|90.79|90.64|7396
1646729090000|2022-03-08 08:44:50|90.79|90.66|90.89|90.75|90.89|90.75|90.79|90.65|8127
1646729100000|2022-03-08 08:45:00|90.88|90.69|90.85|90.72|90.88|90.8|90.82|90.66|7154
1646729110000|2022-03-08 08:45:10|90.84|90.69|90.77|90.64|90.85|90.69|90.68|90.64|7964
1646729120000|2022-03-08 08:45:20|90.76|90.63|90.65|90.48|90.76|90.63|90.6|90.46|28335
1646729130000|2022-03-08 08:45:30|90.61|90.41|90.66|90.52|90.66|90.52|90.57|90.41|4241
1646729140000|2022-03-08 08:45:40|90.62|90.46|90.48|90.31|90.66|90.48|90.44|90.3|35262
1646729150000|2022-03-08 08:45:50|90.47|90.35|90.56|90.43|90.56|90.48|90.45|90.31|39787
1646729160000|2022-03-08 08:46:00|90.55|90.42|90.89|90.72|90.9|90.75|90.55|90.35|36559
1646729170000|2022-03-08 08:46:10|90.9|90.76|90.99|90.87|91.04|90.93|90.9|90.72|40380
1646729180000|2022-03-08 08:46:20|91.04|90.85|91.36|91.18|91.37|91.21|90.97|90.85|4486
1646729190000|2022-03-08 08:46:30|91.42|91.19|91.55|91.36|91.63|91.42|91.42|91.19|1893
1646729200000|2022-03-08 08:46:40|91.51|91.37|91.44|91.24|91.55|91.41|91.44|91.24|32768
1646729210000|2022-03-08 08:46:50|91.43|91.17|91.22|91|91.43|91.18|91.22|90.95|951
1646729220000|2022-03-08 08:47:00|91.21|90.96|91.04|90.89|91.21|90.98|91.04|90.77|12646
1646729230000|2022-03-08 08:47:10|91.03|90.83|90.97|90.76|91.03|90.83|90.97|90.74|24729
1646729240000|2022-03-08 08:47:20|90.98|90.77|90.93|90.79|90.98|90.84|90.93|90.76|3054
1646729250000|2022-03-08 08:47:30|90.95|90.8|90.99|90.84|91|90.86|90.95|90.77|736
1646729260000|2022-03-08 08:47:40|91.01|90.85|91|90.86|91.01|90.88|91|90.85|1110
1646729270000|2022-03-08 08:47:50|91.01|90.87|91.01|90.91|91.01|90.92|91.01|90.86|2054
1646729280000|2022-03-08 08:48:00|91|90.87|91.01|90.9|91.01|90.9|90.84|90.78|13524
1646729290000|2022-03-08 08:48:10|91|90.91|91.01|90.87|91.01|90.91|91|90.8|14091
1646729300000|2022-03-08 08:48:20|90.99|90.89|90.89|90.72|91.01|90.91|90.86|90.71|18991
1646729310000|2022-03-08 08:48:30|90.9|90.76|91.01|90.84|91.01|90.88|90.9|90.71|15637
1646729320000|2022-03-08 08:48:40|91|90.82|90.98|90.83|91|90.84|90.98|90.82|2770
1646729330000|2022-03-08 08:48:50|90.97|90.77|90.93|90.74|90.97|90.81|90.93|90.71|2966
1646729340000|2022-03-08 08:49:00|90.91|90.75|91.01|90.84|91.01|90.88|90.91|90.73|1551
1646729350000|2022-03-08 08:49:10|91|90.82|91|90.85|91|90.85|91|90.82|0
1646729360000|2022-03-08 08:49:20|91.05|90.82|90.84|90.71|91.06|90.82|90.84|90.71|1732
1646729370000|2022-03-08 08:49:30|90.93|90.72|90.9|90.73|90.94|90.77|90.9|90.72|0
1646729380000|2022-03-08 08:49:40|90.89|90.71|90.99|90.76|90.99|90.89|90.89|90.71|3428
1646729390000|2022-03-08 08:49:50|90.98|90.77|91.05|90.81|91.06|90.9|90.98|90.75|2803
1646729400000|2022-03-08 08:50:00|91.04|90.82|91.08|90.94|91.09|90.96|91.04|90.82|3299
1646729410000|2022-03-08 08:50:10|91.11|90.96|91.13|90.94|91.19|91.02|91.11|90.94|57
1646729420000|2022-03-08 08:50:20|91.11|90.95|90.96|90.79|91.13|90.99|90.94|90.76|13581
1646729430000|2022-03-08 08:50:30|90.99|90.77|90.92|90.76|90.99|90.83|90.84|90.71|24597
1646729440000|2022-03-08 08:50:40|90.99|90.75|90.74|90.54|90.99|90.75|90.74|90.5|12489
1646729450000|2022-03-08 08:50:50|90.73|90.51|90.74|90.5|90.8|90.72|90.66|90.46|67946
1646729460000|2022-03-08 08:51:00|90.68|90.55|90.74|90.59|90.79|90.59|90.68|90.49|9347
1646729470000|2022-03-08 08:51:10|90.73|90.54|90.72|90.53|90.73|90.63|90.7|90.5|2500
1646729500000|2022-03-08 08:51:40|||||||||49137
1646729510000|2022-03-08 08:51:50|90.71|90.6|90.58|90.33|90.71|90.6|90.49|90.3|22703
1646729520000|2022-03-08 08:52:00|90.57|90.31|90.68|90.43|90.73|90.6|90.49|90.31|94430
1646729530000|2022-03-08 08:52:10|90.67|90.44|90.65|90.47|90.68|90.54|90.65|90.41|2500
1646729540000|2022-03-08 08:52:20|90.66|90.46|90.65|90.49|90.66|90.52|90.65|90.41|2000
1646729550000|2022-03-08 08:52:30|90.66|90.52|91|90.82|91.15|90.95|90.66|90.52|39042
1646729560000|2022-03-08 08:52:40||90.83||90.83||90.85||90.83|0
1646729570000|2022-03-08 08:52:50|91.05|90.84|91.1|90.92|91.19|91.01|91.04|90.84|22217
1646729580000|2022-03-08 08:53:00||90.93||90.93||90.93||90.91|164
1646729590000|2022-03-08 08:53:10|91.11|90.89|90.94|90.73|91.11|90.89|90.94|90.73|11582
1646729600000|2022-03-08 08:53:20|90.93|90.72|90.82|90.64|90.93|90.72|90.82|90.61|1107
1646729610000|2022-03-08 08:53:30|90.86|90.61|90.63|90.44|90.86|90.61|90.62|90.4|3700
1646729620000|2022-03-08 08:53:40|90.62||90.63||90.63||90.62||0
1646729630000|2022-03-08 08:53:50|90.65|90.45|90.61|90.41|90.65|90.48|90.59|90.37|1470
1646729640000|2022-03-08 08:54:00|90.6|90.39|90.64|90.45|90.64|90.45|90.54|90.38|0
1646729650000|2022-03-08 08:54:10|90.63|90.41|90.88|90.71|90.95|90.77|90.56|90.38|54036
1646729660000|2022-03-08 08:54:20|90.94|90.7|90.87|90.7|90.95|90.79|90.87|90.7|4143
1646729670000|2022-03-08 08:54:30|90.91|90.72|90.82|90.71|90.95|90.76|90.82|90.7|1636
1646729680000|2022-03-08 08:54:40|90.81|90.7|90.62|90.46|90.83|90.71|90.62|90.4|31843
1646729690000|2022-03-08 08:54:50|||||||||33177
1646729700000|2022-03-08 08:55:00|90.6|90.47|90.71|90.51|90.74|90.68|90.6|90.47|23827
1646729710000|2022-03-08 08:55:10||90.53||90.52||90.53||90.51|11
1646729720000|2022-03-08 08:55:20|90.66|90.53|90.52|90.38|90.66|90.54|90.49|90.3|41792
1646729730000|2022-03-08 08:55:30|90.51|90.4|90.48|90.38|90.51|90.4|90.48|90.38|1088
1646729740000|2022-03-08 08:55:40|90.47|90.34|90.61|90.45|90.61|90.45|90.42|90.34|26752
1646729750000|2022-03-08 08:55:50|90.56|90.38|90.42|90.32|90.56|90.45|90.42|90.3|1749
1646729760000|2022-03-08 08:56:00|90.41|90.3|90.24|90.06|90.41|90.3|90.24|90.03|10530
1646729770000|2022-03-08 08:56:10|90.25|90.05|90.3|90.17|90.38|90.19|90.25|90.05|13655
1646729780000|2022-03-08 08:56:20|90.35|90.16|90.48|90.34|90.65|90.45|90.35|90.16|82639
1646729790000|2022-03-08 08:56:30|90.47|90.33|90.51|90.4|90.67|90.5|90.33|90.21|24587
1646729800000|2022-03-08 08:56:40|90.5|90.41|90.76|90.63|90.76|90.69|90.5|90.4|8401
1646729810000|2022-03-08 08:56:50|90.82|90.6|90.95|90.81|91.03|90.84|90.82|90.6|2653
1646729820000|2022-03-08 08:57:00|90.94|90.82|90.98|90.84|90.99|90.85|90.86|90.64|11028
1646729830000|2022-03-08 08:57:10|90.95|90.77|90.93|90.79|90.95|90.9|90.85|90.69|44976
1646729840000|2022-03-08 08:57:20|90.91|90.73|90.86|90.67|90.91|90.73|90.86|90.61|484
1646729850000|2022-03-08 08:57:30|90.85|90.62|90.8|90.62|90.85|90.62|90.8|90.53|500
1646729860000|2022-03-08 08:57:40|90.79|90.58|90.7|90.5|90.79|90.6|90.7|90.49|9470
1646729870000|2022-03-08 08:57:50|90.71|90.51|90.72|90.53|90.72|90.57|90.71|90.51|9077
1646729880000|2022-03-08 08:58:00|90.75|90.57|90.78|90.64|90.79|90.67|90.72|90.51|15727
1646729890000|2022-03-08 08:58:10|90.81|90.58|90.78|90.66|90.85|90.68|90.78|90.58|2460
1646729900000|2022-03-08 08:58:20|90.77|90.58|90.86|90.67|90.86|90.67|90.77|90.55|8
1646729910000|2022-03-08 08:58:30|90.85|90.61|90.86|90.76|90.86|90.76|90.85|90.61|4640
1646729920000|2022-03-08 08:58:40|90.84|90.71|91.02|90.85|91.03|90.87|90.84|90.71|5942
1646729930000|2022-03-08 08:58:50|90.93|90.8|91.01|90.81|91.02|90.86|90.91|90.8|1129
1646729940000|2022-03-08 08:59:00|91.02|90.86|91.01|90.81|91.02|90.94|91.01|90.8|2789
1646729950000|2022-03-08 08:59:10|91.02|90.88|91.07|90.9|91.09|90.95|91.01|90.82|317
1646729960000|2022-03-08 08:59:20|91.06|90.91|91.05|90.88|91.06|90.92|91.05|90.82|2
1646729970000|2022-03-08 08:59:30|91.06|90.89|91.07|90.86|91.08|90.95|91.06|90.82|8202
1646729980000|2022-03-08 08:59:40|91.06|90.87|90.94|90.84|91.06|90.88|90.93|90.8|3689
1646729990000|2022-03-08 08:59:50|90.84|90.85|90.93|90.8|90.94|90.87|90.84|90.8|2500
1646730000000|2022-03-08 09:00:00||90.79||90.79||90.79||90.79|14289
1646730010000|2022-03-08 09:00:10|90.91|90.73|90.71|90.5|90.91|90.73|90.71|90.49|21485
1646730020000|2022-03-08 09:00:20|90.7|90.49|90.6|90.47|90.7|90.49|90.59|90.45|0
1646730030000|2022-03-08 09:00:30|90.61|90.48|90.7|90.52|90.73|90.66|90.6|90.45|39345
1646730040000|2022-03-08 09:00:40|90.71|90.56|91|90.79|91.07|91|90.71|90.5|91133
1646730050000|2022-03-08 09:00:50|91.01|90.84|91.32|91.16|91.34|91.17|91.01|90.84|22772
1646730060000|2022-03-08 09:01:00|91.36|91.14|91.35|91.15|91.38|91.2|91.35|91.12|5661
1646730070000|2022-03-08 09:01:10|91.37|91.16|91.38|91.27|91.48|91.3|91.37|91.12|19023
1646730080000|2022-03-08 09:01:20|91.47|91.28|91.46|91.36|91.49|91.36|91.46|91.28|3241
1646730090000|2022-03-08 09:01:30|91.45|91.3|91.45|91.3|91.45|91.34|91.45|91.26|38689
1646730100000|2022-03-08 09:01:40|91.46|91.28|91.46|91.29|91.46|91.34|91.46|91.28|984
1646730110000|2022-03-08 09:01:50|91.47|91.3|91.71|91.57|91.74|91.57|91.47|91.29|22463
1646730120000|2022-03-08 09:02:00|91.8|91.59|91.78|91.59|91.8|91.61|91.78|91.57|9154
1646730130000|2022-03-08 09:02:10||91.57||91.57||91.57||91.57|0
1646730140000|2022-03-08 09:02:20|91.77|91.6|91.71|91.57|91.77|91.62|91.68|91.57|453
1646730150000|2022-03-08 09:02:30|91.7|91.51|91.74|91.6|91.8|91.6|91.63|91.51|3085
1646730160000|2022-03-08 09:02:40|91.73|91.54|91.73|91.52|91.73|91.54|91.73|91.51|17093
1646730170000|2022-03-08 09:02:50||91.51||91.51||91.51||91.51|10000
1646730180000|2022-03-08 09:03:00||91.52||91.52||91.56||91.51|5553
1646730190000|2022-03-08 09:03:10|91.74|91.53|91.83|91.59|91.83|91.67|91.74|91.53|67
1646730200000|2022-03-08 09:03:20|91.78|91.6|91.78|91.61|91.78|91.66|91.78|91.54|22
1646730210000|2022-03-08 09:03:30||91.62||91.65||91.69||91.61|99
1646730220000|2022-03-08 09:03:40|91.77|91.62|91.78|91.63|91.78|91.64|91.77|91.62|7109
1646730230000|2022-03-08 09:03:50|91.83|91.78|91.8|91.65|91.85|91.78|91.78|91.63|53509
1646730240000|2022-03-08 09:04:00|91.81|91.66|91.78|91.62|91.85|91.72|91.78|91.62|16021
1646730250000|2022-03-08 09:04:10|91.81|91.65|91.88|91.72|91.92|91.78|91.81|91.65|29128
1646730260000|2022-03-08 09:04:20|91.92|91.88|91.91|91.72|91.96|91.88|91.82|91.71|15000
1646730270000|2022-03-08 09:04:30||91.75||91.72||91.76||91.71|3523
1646730280000|2022-03-08 09:04:40||91.73||91.72||91.75||91.72|4228
1646730290000|2022-03-08 09:04:50|91.84|91.73|91.84|91.73|91.84|91.76|91.84|91.71|3605
1646730300000|2022-03-08 09:05:00|91.91|91.74|91.91|91.8|91.91|91.8|91.9|91.74|13387
1646730310000|2022-03-08 09:05:10|91.9|91.75|91.9|91.76|91.91|91.9|91.9|91.75|55581
1646730320000|2022-03-08 09:05:20|91.91|91.77|91.94|91.81|91.94|91.81|91.91|91.77|5748
1646730330000|2022-03-08 09:05:30||91.75||91.79||91.79||91.75|6042
1646730340000|2022-03-08 09:05:40|91.9|91.75|91.87|91.64|91.9|91.76|91.87|91.62|10458
1646730350000|2022-03-08 09:05:50|91.84|91.63|91.79|91.58|91.84|91.63|91.79|91.58|22922
1646730360000|2022-03-08 09:06:00|91.78|91.59|91.62|91.48|91.79|91.67|91.62|91.4|115044
1646730370000|2022-03-08 09:06:10|91.63|91.5|91.61|91.48|91.64|91.54|91.61|91.48|21
1646730380000|2022-03-08 09:06:20|91.6|91.37|91.46|91.24|91.6|91.37|91.46|91.24|712
1646730390000|2022-03-08 09:06:30|||||||||2074
1646730400000|2022-03-08 09:06:40|91.45|91.21|91.5|91.37|91.52|91.43|91.4|91.16|14934
1646730410000|2022-03-08 09:06:50|91.49|91.35|91.38|91.2|91.49|91.35|91.38|91.2|2550
1646730420000|2022-03-08 09:07:00|91.37|91.22|91.36|91.2|91.37|91.22|91.36|91.2|0
1646730430000|2022-03-08 09:07:10|91.35|91.21|91.25|91.1|91.38|91.21|91.25|91.05|4860
1646730440000|2022-03-08 09:07:20|91.24|91.09|91.24|91.05|91.25|91.11|91.22|91.01|1440
1646730450000|2022-03-08 09:07:30|91.25|91.06|91.25|91.07|91.25|91.13|91.25|91.06|0
1646730460000|2022-03-08 09:07:40|91.24|91.06|91.19|91.01|91.24|91.07|91.19|91.01|335668
1646730470000|2022-03-08 09:07:50|91.2|91.27|91.39|91.23|91.49|91.4|91.16|91|233296
1646730480000|2022-03-08 09:08:00|91.38|91.22|91.29|91.16|91.38|91.25|91.22|91.11|58533
1646730490000|2022-03-08 09:08:10|91.31|91.15|91.28|91.25|91.31|91.25|91.15|91|34798
1646730500000|2022-03-08 09:08:20|91.27|91.12|91.35|91.16|91.38|91.25|91.27|91.08|23022
1646730510000|2022-03-08 09:08:30|91.33|91.15|91.42|91.27|91.52|91.37|91.33|91.15|12003
1646730520000|2022-03-08 09:08:40||91.28||91.25||91.29||91.21|5326
1646730530000|2022-03-08 09:08:50|91.45|91.24|91.55|91.37|91.58|91.44|91.42|91.24|3141
1646730540000|2022-03-08 09:09:00|91.56|91.38|91.62|91.45|91.65|91.47|91.56|91.37|0
1646730550000|2022-03-08 09:09:10|91.65|91.49|91.99|91.83|92|91.87|91.65|91.46|4169
1646730560000|2022-03-08 09:09:20|91.98|91.81|91.88|91.67|91.98|91.83|91.88|91.65|3247
1646730570000|2022-03-08 09:09:30|91.87|91.66|91.84|91.67|91.87|91.75|91.84|91.66|21120
1646730580000|2022-03-08 09:09:40|91.85|91.68|91.9|91.8|91.9|91.8|91.83|91.66|5890
1646730590000|2022-03-08 09:09:50||91.81||91.82||91.82||91.8|0
1646730600000|2022-03-08 09:10:00|91.97|91.83|92.21|92.1|92.23|92.1|91.97|91.82|23786
1646730610000|2022-03-08 09:10:10|92.28|92.11|92.28|92.16|92.34|92.19|92.28|92.09|5255
1646730620000|2022-03-08 09:10:20|92.29|92.18|92.43|92.34|92.5|92.35|92.29|92.14|91754
1646730630000|2022-03-08 09:10:30|92.5|92.35|92.3|92.22|92.5|92.37|92.29|92.13|18830
1646730640000|2022-03-08 09:10:40|92.29|92.15|92.26|92.11|92.39|92.22|92.23|92.06|13176
1646730650000|2022-03-08 09:10:50|92.23|92.12|92.34|92.23|92.49|92.3|92.23|92.06|28890
1646730660000|2022-03-08 09:11:00|92.33|92.15|92.25|92.14|92.33|92.23|92.2|92.11|18015
1646730670000|2022-03-08 09:11:10|92.26|92.15|92.37|92.18|92.39|92.25|92.26|92.14|5509
1646730680000|2022-03-08 09:11:20|92.36|92.21|92.35|92.18|92.36|92.21|92.35|92.14|60
1646730690000|2022-03-08 09:11:30||92.17||92.19||92.19||92.15|3882
1646730700000|2022-03-08 09:11:40|||||||||4200
1646730710000|2022-03-08 09:11:50|92.28|92.16|92.25|92.03|92.28|92.16|92.25|92.01|5834
1646730720000|2022-03-08 09:12:00|92.24|92.04|92.14|91.97|92.24|92.04|92.14|91.9|4093
1646730730000|2022-03-08 09:12:10|92.13||92.12||92.13||92.12||2610
1646730740000|2022-03-08 09:12:20|92.11||92.1||92.11||92.1||10256
1646730750000|2022-03-08 09:12:30|92.09|91.98|92.19|92.01|92.23|92.02|92.08|91.97|40907
1646730760000|2022-03-08 09:12:40|92.22|92|92.1|92|92.22|92.01|92.1|92|2952
1646730770000|2022-03-08 09:12:50|92.19|92.01|92.22|92.02|92.22|92.04|92.19|92|67
1646730780000|2022-03-08 09:13:00|92.23|92.01|92.19|92.01|92.23|92.01|92.19|92.01|0
1646730790000|2022-03-08 09:13:10|92.22|92.02|92.39|92.22|92.39|92.23|92.22|92.02|1287
1646730800000|2022-03-08 09:13:20|92.43|92.23|92.39|92.28|92.49|92.28|92.33|92.2|670
1646730810000|2022-03-08 09:13:30|||||||||3000
1646730820000|2022-03-08 09:13:40|92.33|92.26|92.39|92.23|92.39|92.28|92.33|92.23|6857
1646730830000|2022-03-08 09:13:50|92.31|92.21|92.32|92.21|92.39|92.21|92.31|92.21|5072
1646730840000|2022-03-08 09:14:00|||||||||5001
1646730850000|2022-03-08 09:14:10|92.3|92.11|92.31|92.15|92.38|92.22|92.3|92.11|4662
1646730870000|2022-03-08 09:14:30||92.16||92.15||92.19||92.14|53171
1646730880000|2022-03-08 09:14:40|92.32|92.3|92.21|92.03|92.37|92.3|92.21|92.02|37504
1646730890000|2022-03-08 09:14:50||92.06||92.03||92.06||92.03|3434
1646730900000|2022-03-08 09:15:00|92.25|92.04|92.2|92.07|92.28|92.17|92.2|92.04|13510
1646730910000|2022-03-08 09:15:10|92.24|92.22|92.48|92.32|92.49|92.35|92.24|92.07|19947
1646730920000|2022-03-08 09:15:20||92.33||92.33||92.35||92.31|5408
1646730930000|2022-03-08 09:15:30|92.5|92.34|92.5|92.43|92.5|92.44|92.49|92.34|4264
1646730940000|2022-03-08 09:15:40|92.49|92.42|92.49|92.34|92.49|92.42|92.49|92.25|53900
1646730950000|2022-03-08 09:15:50||92.35||92.35||92.35||92.35|5531
1646730960000|2022-03-08 09:16:00|92.5|92.36|92.5|92.4|92.5|92.41|92.5|92.36|0
1646730970000|2022-03-08 09:16:10|||||||||7549
1646730980000|2022-03-08 09:16:20|92.49|92.41|92.48|92.34|92.49|92.42|92.48|92.34|8825
1646730990000|2022-03-08 09:16:30|92.49|92.38|92.5|92.39|92.5|92.4|92.49|92.34|3058
1646731000000|2022-03-08 09:16:40|92.56|92.4|92.68|92.48|92.68|92.52|92.54|92.4|6365
1646731010000|2022-03-08 09:16:50|92.54|92.47|92.55|92.48|92.68|92.48|92.52|92.47|25796
1646731020000|2022-03-08 09:17:00|92.54|92.47|92.45|92.23|92.54|92.47|92.45|92.22|28875
1646731030000|2022-03-08 09:17:10|92.44|92.22|92.32|92.2|92.44|92.25|92.3|92.14|6650
1646731040000|2022-03-08 09:17:20|92.33|92.34|92.35|92.25|92.35|92.34|92.31|92.13|24085
1646731050000|2022-03-08 09:17:30||92.26||92.23||92.3||92.19|107641
1646731060000|2022-03-08 09:17:40|92.42|92.36|92.44|92.36|92.44|92.37|92.42|92.23|10004
1646731070000|2022-03-08 09:17:50|92.52|92.46|92.63|92.55|92.71|92.56|92.52|92.37|7089
1646731080000|2022-03-08 09:18:00|92.71|92.53|92.61|92.52|92.74|92.66|92.58|92.48|85029
1646731090000|2022-03-08 09:18:10|92.62|92.53|92.61|92.45|92.62|92.54|92.61|92.4|22315
1646731100000|2022-03-08 09:18:20||92.47||92.46||92.5||92.45|5038
1646731110000|2022-03-08 09:18:30|||||||||23221
1646731120000|2022-03-08 09:18:40|92.6|92.44|92.66|92.6|92.68|92.61|92.59|92.37|17714
1646731130000|2022-03-08 09:18:50||92.59||92.6||92.61||92.59|6300
1646731140000|2022-03-08 09:19:00|92.72|92.61|92.82|92.69|92.83|92.69|92.72|92.61|5993
1646731150000|2022-03-08 09:19:10|92.85|92.71|92.79|92.69|92.85|92.74|92.78|92.61|47213
1646731160000|2022-03-08 09:19:20|92.77|92.61|92.71|92.6|92.77|92.63|92.68|92.6|23477
1646731170000|2022-03-08 09:19:30|92.6|92.56|92.59|92.45|92.66|92.57|92.59|92.44|19482
1646731180000|2022-03-08 09:19:40|92.58|92.46|92.49|92.36|92.61|92.48|92.49|92.34|6994
1646731190000|2022-03-08 09:19:50|92.48|92.49|92.5|92.41|92.57|92.49|92.47|92.36|32244
1646731200000|2022-03-08 09:20:00|92.54|92.36|92.63|92.48|92.65|92.53|92.54|92.36|43390
1646731210000|2022-03-08 09:20:10|92.61|92.47|92.56|92.38|92.61|92.47|92.56|92.36|30036
1646731220000|2022-03-08 09:20:20|92.53|92.36|92.34|92.18|92.53|92.36|92.34|92.13|8927
1646731230000|2022-03-08 09:20:30|92.33||92.31||92.33||92.31||34141
1646731240000|2022-03-08 09:20:40|92.3|92.14|92.22|92.1|92.3|92.14|92.2|92.02|1196
1646731250000|2022-03-08 09:20:50|92.23|92.02|92.17|92.05|92.24|92.05|92.17|92.02|75
1646731260000|2022-03-08 09:21:00|92.19|92|92.14|92.02|92.19|92.02|92.04|91.84|51009
1646731270000|2022-03-08 09:21:10|92.16|91.97|92.07|91.97|92.16|91.97|92.06|91.97|24570
1646731280000|2022-03-08 09:21:20|92.06|91.92|92.06|91.88|92.06|91.93|92.06|91.83|3555
1646731290000|2022-03-08 09:21:30|92.05|91.84|92|91.84|92.05|91.85|92|91.77|5369
1646731300000|2022-03-08 09:21:40||91.79||91.83||91.84||91.79|8084
1646731310000|2022-03-08 09:21:50|92.01|91.84|92.07|91.88|92.07|91.89|91.96|91.78|4055
1646731320000|2022-03-08 09:22:00|91.92|91.81|91.92|91.81|91.92|91.88|91.92|91.81|1692
1646731330000|2022-03-08 09:22:10|91.94|91.82|92.1|91.98|92.1|91.98|91.92|91.82|14096
1646731340000|2022-03-08 09:22:20|92.11|91.99|92.17|91.97|92.39|92.13|92.11|91.96|0
1646731350000|2022-03-08 09:22:30|92.2|91.96|92.3|92.08|92.31|92.08|92.2|91.96|1000
1646731360000|2022-03-08 09:22:40|92.27|92.05|92.09|92.01|92.27|92.05|92.09|92.01|9783
1646731370000|2022-03-08 09:22:50|92.08|91.95|91.97|91.85|92.11|91.95|91.97|91.78|5519
1646731380000|2022-03-08 09:23:00|92.02||92.04||92.06||92.02||0
1646731390000|2022-03-08 09:23:10||91.86||91.89||91.89||91.86|18
1646731400000|2022-03-08 09:23:20||91.9||91.93||91.93||91.9|100
1646731410000|2022-03-08 09:23:30||91.94||91.95||91.95||91.92|7557
1646731420000|2022-03-08 09:23:40|92.11|91.96|92.21|92.07|92.24|92.07|92.11|91.92|63734
1646731430000|2022-03-08 09:23:50|92.26|92.2|92.26|92.2|92.34|92.2|92.25|92.07|43177
1646731440000|2022-03-08 09:24:00|92.34|92.19|92.21|92.06|92.34|92.19|92.14|91.99|4623
1646731450000|2022-03-08 09:24:10|92.2|92.02|92.06|91.93|92.2|92.02|92.06|91.93|15862
1646731460000|2022-03-08 09:24:20|92.08|91.95|92.05|91.93|92.08|91.95|92.05|91.93|3267
1646731470000|2022-03-08 09:24:30|92.08||92.1||92.1||92.03||5012
1646731480000|2022-03-08 09:24:40||91.94||91.94||91.94||91.94|10796
1646731490000|2022-03-08 09:24:50|92.11|91.95|92.21|92.09|92.25|92.09|92.1|91.95|26114
1646731500000|2022-03-08 09:25:00|92.25|92.11|92.27|92.14|92.28|92.14|92.19|92.11|1482
1646731510000|2022-03-08 09:25:10|92.31|92.15|92.26|92.16|92.39|92.25|92.26|92.15|34171
1646731520000|2022-03-08 09:25:20|92.25|92.05|92.04|91.94|92.25|92.11|92.04|91.94|455
1646731530000|2022-03-08 09:25:30|92.03|91.96|92.03|91.88|92.04|91.98|92.01|91.85|12173
1646731540000|2022-03-08 09:25:40|92.02|91.84|91.98|91.83|92.06|92|91.89|91.71|139537
1646731550000|2022-03-08 09:25:50|91.97|91.8|91.97|91.82|92.04|91.96|91.93|91.77|42852
1646731560000|2022-03-08 09:26:00|91.99|91.83|91.96|91.83|91.99|91.83|91.96|91.83|20000
1646731570000|2022-03-08 09:26:10|91.95|91.82|91.86|91.8|91.95|91.82|91.86|91.75|14592
1646731580000|2022-03-08 09:26:20|91.85|91.75|91.86|91.75|91.88|91.75|91.8|91.67|3653
1646731590000|2022-03-08 09:26:30|91.87|91.77|91.88|91.78|92.03|91.83|91.87|91.75|34644
1646731600000|2022-03-08 09:26:40|91.87|91.79|91.87|91.77|91.87|91.8|91.87|91.77|5998
1646731610000|2022-03-08 09:26:50|91.88|91.79|91.92|91.85|91.92|91.85|91.88|91.77|5928
1646731630000|2022-03-08 09:27:10|91.91|91.81|91.81|91.67|91.91|91.85|91.81|91.65|6325
1646731640000|2022-03-08 09:27:20|91.82|91.73|91.85|91.68|91.85|91.73|91.82|91.68|6746
1646731650000|2022-03-08 09:27:30|91.86|91.75|92.09|91.96|92.15|92|91.86|91.75|9473
1646731660000|2022-03-08 09:27:40|92.12|91.97|92.18|92.01|92.19|92.04|92.12|91.93|3232
1646731670000|2022-03-08 09:27:50||92.02||92.06||92.08||92.01|10013
1646731680000|2022-03-08 09:28:00|92.19|92.08|92.27|92.17|92.39|92.25|92.19|92.07|21267
1646731690000|2022-03-08 09:28:10|92.26|92.15|92.33|92.21|92.35|92.24|92.23|92.15|4555
1646731700000|2022-03-08 09:28:20|92.35|92.22|92.35|92.24|92.35|92.25|92.35|92.21|0
1646731710000|2022-03-08 09:28:30|92.39|92.25|92.39|92.33|92.39|92.34|92.39|92.25|9372
1646731720000|2022-03-08 09:28:40|92.38|92.32|92.38|92.21|92.38|92.32|92.38|92.2|40488
1646731730000|2022-03-08 09:28:50|92.26|92.24|92.32|92.21|92.32|92.24|92.26|92.21|4525
1646731740000|2022-03-08 09:29:00|92.33|92.24|92.37|92.28|92.38|92.28|92.33|92.21|20850
1646731750000|2022-03-08 09:29:10|92.38|92.37|92.35|92.28|92.38|92.37|92.35|92.24|21608
1646731760000|2022-03-08 09:29:20|92.38|92.24|92.38|92.3|92.38|92.3|92.38|92.24|1499
1646731770000|2022-03-08 09:29:30|92.34|92.29|92.38|92.29|92.38|92.29|92.34|92.29|76011
1646731780000|2022-03-08 09:29:40|92.39|92.31|92.46|92.29|92.57|92.41|92.39|92.28|100134
1646731790000|2022-03-08 09:29:50|92.45|92.28|92.41|92.25|92.45|92.28|92.41|92.21|13864
1646731800000|2022-03-08 09:30:00||92.23||92.29||92.29||92.21|29696
1646731810000|2022-03-08 09:30:10|92.42|92.31|92.5|92.39|92.5|92.41|92.42|92.29|30905
1646731820000|2022-03-08 09:30:20|92.52|92.43|92.6|92.43|92.69|92.53|92.52|92.39|22242
1646731830000|2022-03-08 09:30:30|92.62|92.44|92.63|92.53|92.67|92.55|92.62|92.44|7064
1646731840000|2022-03-08 09:30:40|92.62|92.52|92.58|92.47|92.62|92.52|92.58|92.47|27189
1646731850000|2022-03-08 09:30:50|92.53|92.46|92.52|92.37|92.53|92.48|92.52|92.37|3754
1646731860000|2022-03-08 09:31:00|92.5|92.36|92.41|92.24|92.5|92.37|92.41|92.21|11448
1646731870000|2022-03-08 09:31:10|92.37|92.23|92.32|92.21|92.37|92.23|92.28|92.2|4112
1646731880000|2022-03-08 09:31:20|92.29|92.22|92.11|92.02|92.32|92.22|92.11|92|19392
1646731890000|2022-03-08 09:31:30|92.14|91.94|92.08|91.94|92.14|91.95|92.03|91.88|21663
1646731900000|2022-03-08 09:31:40|92.06|91.95|92.06|91.95|92.06|91.96|92.06|91.95|1000
1646731910000|2022-03-08 09:31:50|92.02|91.94|91.88|91.73|92.02|91.94|91.88|91.73|23107
1646731920000|2022-03-08 09:32:00|91.87|91.74|92.02|91.91|92.08|91.96|91.86|91.74|27523
1646731930000|2022-03-08 09:32:10|92.03|91.93|92.08|91.93|92.08|91.97|92.02|91.91|16
1646731940000|2022-03-08 09:32:20|92.02|91.92|91.98|91.91|92.08|91.93|91.98|91.91|13559
1646731950000|2022-03-08 09:32:30|92.01|91.82|91.89|91.74|92.01|91.82|91.88|91.73|11386
1646731970000|2022-03-08 09:32:50|91.9|91.81|91.92|91.83|91.92|91.83|91.9|91.81|121
1646731980000|2022-03-08 09:33:00|91.9|91.81|92.14|92.06|92.21|92.08|91.9|91.81|45324
1646731990000|2022-03-08 09:33:10|92.12|92|92.09|91.98|92.18|92.02|92.06|91.94|1683
1646732000000|2022-03-08 09:33:20|92.12|92|92.12|91.99|92.19|92.07|92.04|91.94|23269
1646732010000|2022-03-08 09:33:30|92.11|91.95|92.1|92|92.11|92.04|92.1|91.94|6949
1646732020000|2022-03-08 09:33:40|92.11|92.05|92.22|92.16|92.22|92.16|92.1|92|274126
1646732030000|2022-03-08 09:33:50|92.24|92.17|92.31|92.22|92.36|92.24|92.24|92.17|5611
1646732040000|2022-03-08 09:34:00|92.36|92.23|92.45|92.31|92.48|92.4|92.34|92.18|69086
1646732050000|2022-03-08 09:34:10|92.48|92.32|92.71|92.54|92.88|92.71|92.45|92.31|46037
1646732060000|2022-03-08 09:34:20|92.7|92.55|92.66|92.59|92.74|92.7|92.63|92.52|64167
1646732070000|2022-03-08 09:34:30|92.67|92.6|92.7|92.59|92.72|92.64|92.67|92.59|33433
1646732080000|2022-03-08 09:34:40|92.69|92.57|92.68|92.58|92.72|92.63|92.63|92.57|3461
1646732090000|2022-03-08 09:34:50|92.69|92.61|92.68|92.57|92.7|92.62|92.66|92.57|13530
1646732100000|2022-03-08 09:35:00|92.67|92.6|92.6|92.46|92.67|92.6|92.57|92.42|19041
1646732110000|2022-03-08 09:35:10|92.61|92.51|92.61|92.45|92.64|92.55|92.61|92.45|2785
1646732120000|2022-03-08 09:35:20|92.62|92.62|92.57|92.47|92.64|92.62|92.57|92.46|57248
1646732130000|2022-03-08 09:35:30|92.56|92.46|92.65|92.57|92.67|92.6|92.55|92.45|24706
1646732140000|2022-03-08 09:35:40|92.63|92.56|92.63|92.53|92.65|92.56|92.63|92.51|6339
1646732150000|2022-03-08 09:35:50|92.64|92.56|92.7|92.65|92.78|92.68|92.64|92.53|39070
1646732160000|2022-03-08 09:36:00|92.69|92.66|92.69|92.59|92.69|92.67|92.67|92.59|22419
1646732170000|2022-03-08 09:36:10|92.67|92.6|92.69|92.59|92.69|92.63|92.65|92.59|2500
1646732180000|2022-03-08 09:36:20|92.7|92.6|92.88|92.77|92.88|92.83|92.7|92.6|78881
1646732190000|2022-03-08 09:36:30|92.86|92.72|92.81|92.71|92.88|92.79|92.81|92.68|15813
1646732200000|2022-03-08 09:36:40|92.79|92.72|92.74|92.61|92.99|92.85|92.74|92.6|41477
1646732210000|2022-03-08 09:36:50|92.73|92.62|92.73|92.63|92.73|92.65|92.73|92.57|0
1646732220000|2022-03-08 09:37:00|92.74|92.59|92.78|92.68|92.94|92.81|92.74|92.59|13393
1646732230000|2022-03-08 09:37:10||92.69||92.73||92.73||92.66|145
1646732240000|2022-03-08 09:37:20|92.83|92.74|92.92|92.76|92.94|92.82|92.83|92.71|17390
1646732250000|2022-03-08 09:37:30||92.77||92.77||92.82||92.76|4694
1646732260000|2022-03-08 09:37:40||92.78||92.76||92.79||92.76|3199
1646732270000|2022-03-08 09:37:50|92.93|92.77|92.99|92.89|93|92.92|92.91|92.76|30645
1646732280000|2022-03-08 09:38:00|92.93|92.85|92.88|92.74|92.93|92.85|92.88|92.72|15326
1646732290000|2022-03-08 09:38:10|92.89|92.75|92.93|92.83|92.94|92.89|92.89|92.73|11582
1646732300000|2022-03-08 09:38:20|||||||||110
1646732310000|2022-03-08 09:38:30|92.92|92.82|92.94|92.8|92.94|92.82|92.86|92.72|13371
1646732320000|2022-03-08 09:38:40||92.81||92.88||92.89||92.79|0
1646732330000|2022-03-08 09:38:50|93|92.89|92.97|92.84|93.02|92.94|92.97|92.84|31317
1646732340000|2022-03-08 09:39:00|92.96|92.82|92.79|92.63|92.96|92.82|92.79|92.6|18343
1646732350000|2022-03-08 09:39:10|92.8|92.64|92.85|92.76|92.85|92.77|92.79|92.63|4778
1646732360000|2022-03-08 09:39:20|92.82|92.7|92.76|92.61|92.82|92.7|92.76|92.6|3038
1646732370000|2022-03-08 09:39:30|92.79|92.68|92.85|92.7|92.85|92.75|92.79|92.64|621
1646732380000|2022-03-08 09:39:40|92.86|92.76|92.91|92.78|92.99|92.85|92.85|92.7|13428
1646732390000|2022-03-08 09:39:50|92.9|92.77|92.9|92.76|92.9|92.77|92.9|92.72|8020
1646732400000|2022-03-08 09:40:00|92.89|92.78|92.67|92.52|92.89|92.78|92.67|92.48|16656
1646732410000|2022-03-08 09:40:10|92.72|92.54|92.6|92.48|92.75|92.6|92.6|92.48|70
1646732420000|2022-03-08 09:40:20|92.59|92.46|92.52|92.4|92.6|92.46|92.52|92.39|24852
1646732430000|2022-03-08 09:40:30|92.51|92.38|92.46|92.31|92.51|92.38|92.46|92.3|531
1646732440000|2022-03-08 09:40:40|92.48|92.37|92.46|92.37|92.48|92.41|92.46|92.37|128
1646732460000|2022-03-08 09:41:00|92.45|92.31|92.5|92.38|92.5|92.38|92.43|92.27|4651
1646732470000|2022-03-08 09:41:10|92.52|92.39|92.74|92.6|92.75|92.67|92.52|92.39|59844
1646732480000|2022-03-08 09:41:20|92.72|92.59|92.65|92.49|92.72|92.59|92.6|92.47|22062
1646732490000|2022-03-08 09:41:30|92.69|92.5|92.59|92.48|92.72|92.65|92.55|92.39|20670
1646732500000|2022-03-08 09:41:40||92.47||92.46||92.47||92.4|1061
1646732510000|2022-03-08 09:41:50|||||||||46208
1646732520000|2022-03-08 09:42:00|92.57|92.43|92.57|92.45|92.57|92.45|92.57|92.42|2471
1646732530000|2022-03-08 09:42:10|92.56|92.42|92.57|92.45|92.66|92.51|92.51|92.42|13763
1646732540000|2022-03-08 09:42:20|92.56|92.43|92.56|92.43|92.6|92.48|92.52|92.42|3358
1646732550000|2022-03-08 09:42:30|92.52|92.46|92.6|92.43|92.6|92.48|92.52|92.42|3578
1646732580000|2022-03-08 09:43:00|||||||||255
1646732590000|2022-03-08 09:43:10|92.59|92.42|92.6|92.44|92.6|92.44|92.59|92.42|856
1646732600000|2022-03-08 09:43:20|92.59|92.45|92.59|92.52|92.59|92.52|92.59|92.45|205
1646732610000|2022-03-08 09:43:30|92.6|92.5|92.71|92.58|92.72|92.6|92.52|92.5|36093
1646732620000|2022-03-08 09:43:40|92.68|92.6|92.71|92.6|92.71|92.6|92.64|92.51|3741
1646732630000|2022-03-08 09:43:50|||||||||750
1646732640000|2022-03-08 09:44:00|92.7|92.61|92.67|92.56|92.71|92.61|92.61|92.48|30122
1646732650000|2022-03-08 09:44:10|92.66|92.57|92.66|92.55|92.71|92.61|92.66|92.55|12683
1646732660000|2022-03-08 09:44:20|92.65||92.64||92.65||92.64||13
1646732670000|2022-03-08 09:44:30|92.65|92.56|92.71|92.63|92.71|92.65|92.65|92.56|9762
1646732680000|2022-03-08 09:44:40|92.7|92.65|92.8|92.71|92.84|92.72|92.67|92.52|36995
1646732690000|2022-03-08 09:44:50|92.79|92.72|92.8|92.69|92.8|92.72|92.79|92.66|10000
1646732700000|2022-03-08 09:45:00|92.79|92.73|92.72|92.6|92.79|92.73|92.72|92.56|15965
1646732710000|2022-03-08 09:45:10|92.7|92.58|92.5|92.38|92.7|92.58|92.5|92.36|2171
1646732720000|2022-03-08 09:45:20|92.51|92.39|92.62|92.51|92.72|92.58|92.51|92.39|54675
1646732730000|2022-03-08 09:45:30|92.6|92.47|92.53|92.45|92.6|92.47|92.52|92.4|539
1646732740000|2022-03-08 09:45:40|92.52|92.39|92.54|92.38|92.56|92.43|92.45|92.33|30572
1646732750000|2022-03-08 09:45:50|92.55|92.39|92.5|92.35|92.59|92.45|92.5|92.35|798
1646732760000|2022-03-08 09:46:00|92.51|92.37|92.54|92.39|92.56|92.44|92.51|92.37|2500
1646732770000|2022-03-08 09:46:10|92.53|92.37|92.33|92.23|92.53|92.37|92.21|92.14|8562
1646732780000|2022-03-08 09:46:20|92.34|92.25|92.35|92.23|92.41|92.29|92.34|92.23|10748
1646732790000|2022-03-08 09:46:30|92.34|92.18|92.41|92.23|92.41|92.26|92.26|92.15|20600
1646732800000|2022-03-08 09:46:40|92.4|92.22|92.25|92.09|92.41|92.23|92.25|92.09|31802
1646732810000|2022-03-08 09:46:50|92.23|92.07|92.16|92.03|92.23|92.08|92.16|92.03|6507
1646732820000|2022-03-08 09:47:00|92.2|92.04|92.21|92.1|92.22|92.18|92.2|92.04|4777
1646732830000|2022-03-08 09:47:10|92.22|92.11|92.22|92.14|92.22|92.14|92.21|92.11|1
1646732840000|2022-03-08 09:47:20|92.21|92.09|92.17|92.01|92.21|92.14|92.17|92|11045
1646732850000|2022-03-08 09:47:30|92.16|91.99|92.07|91.92|92.16|91.99|92.07|91.91|200
1646732870000|2022-03-08 09:47:50|92.06|91.9|92.2|92.01|92.26|92.11|92.01|91.88|10851
1646732880000|2022-03-08 09:48:00|92.19|92|92.18|92.07|92.19|92.09|92.08|91.91|1034
1646732890000|2022-03-08 09:48:10|92.16|92.02|92.38|92.25|92.39|92.27|92.16|92|13727
1646732900000|2022-03-08 09:48:20|92.39|92.27|92.35|92.2|92.39|92.31|92.35|92.2|24095
1646732910000|2022-03-08 09:48:30|92.36|92.21|92.39|92.25|92.39|92.31|92.36|92.2|1509
1646732920000|2022-03-08 09:48:40|||||||||1088
1646732930000|2022-03-08 09:48:50|92.38|92.23|92.42|92.3|92.42|92.34|92.38|92.22|17416
1646732940000|2022-03-08 09:49:00|92.44|92.36|92.55|92.44|92.63|92.47|92.44|92.33|33805
1646732950000|2022-03-08 09:49:10|92.56|92.45|92.61|92.47|92.63|92.49|92.56|92.41|2500
1646732970000|2022-03-08 09:49:30|92.63|92.5|92.67|92.56|92.67|92.58|92.63|92.5|9311
1646732980000|2022-03-08 09:49:40|92.66|92.57|92.67|92.58|92.67|92.58|92.66|92.55|1079
1646732990000|2022-03-08 09:49:50|92.68|92.6|92.68|92.56|92.73|92.64|92.64|92.56|32398
1646733000000|2022-03-08 09:50:00|92.63|92.55|92.63|92.51|92.7|92.56|92.59|92.5|2821
1646733010000|2022-03-08 09:50:10||92.52||92.52||92.52||92.52|0
1646733020000|2022-03-08 09:50:20|92.67|92.51|92.67|92.53|92.67|92.56|92.62|92.51|0
1646733030000|2022-03-08 09:50:30|92.62|92.52|92.62|92.52|92.67|92.52|92.6|92.52|0
1646733040000|2022-03-08 09:50:40|||||||||524
1646733050000|2022-03-08 09:50:50|92.61|92.51|92.61|92.47|92.64|92.52|92.57|92.47|11381
1646733060000|2022-03-08 09:51:00|92.58|92.45|92.57|92.46|92.58|92.46|92.57|92.39|7729
1646733070000|2022-03-08 09:51:10||92.42||92.43||92.43||92.39|17235
1646733080000|2022-03-08 09:51:20|92.55|92.41|92.55|92.43|92.59|92.54|92.53|92.36|29086
1646733090000|2022-03-08 09:51:30|92.57|92.42|92.51|92.41|92.57|92.43|92.49|92.36|27438
1646733100000|2022-03-08 09:51:40|92.52|92.43|92.53|92.45|92.53|92.45|92.52|92.43|9419
1646733110000|2022-03-08 09:51:50|92.56|92.46|92.74|92.62|92.74|92.65|92.56|92.45|21242
1646733120000|2022-03-08 09:52:00|92.76|92.63|92.85|92.75|92.87|92.77|92.74|92.61|17473
1646733130000|2022-03-08 09:52:10||92.74||92.7||92.74||92.69|5719
1646733150000|2022-03-08 09:52:30||92.71||92.71||92.74||92.71|2173
1646733160000|2022-03-08 09:52:40|92.83||92.83||92.83||92.83||13967
1646733170000|2022-03-08 09:52:50|92.84|92.72|92.84|92.74|92.85|92.75|92.84|92.72|33955
1646733180000|2022-03-08 09:53:00|92.85|92.75|92.97|92.81|92.97|92.82|92.85|92.75|5860
1646733190000|2022-03-08 09:53:10|92.93|92.83|92.93|92.89|92.93|92.89|92.93|92.83|0
1646733200000|2022-03-08 09:53:20||92.9||92.92||92.92||92.9|1416
1646733210000|2022-03-08 09:53:30|92.97|92.89|92.95|92.81|92.97|92.93|92.93|92.75|23773
1646733220000|2022-03-08 09:53:40|92.94|92.82|92.94|92.87|92.94|92.87|92.94|92.82|0
1646733230000|2022-03-08 09:53:50|92.95|92.81|92.95|92.83|92.96|92.85|92.95|92.81|1707
1646733240000|2022-03-08 09:54:00|92.96|92.85|93|92.88|93.05|92.94|92.96|92.85|13958
1646733250000|2022-03-08 09:54:10|92.99|92.89|92.94|92.86|93|92.9|92.93|92.86|49
1646733260000|2022-03-08 09:54:20|92.93|92.85|92.92|92.85|92.93|92.87|92.9|92.85|2514
1646733270000|2022-03-08 09:54:30|||||||||1060
1646733280000|2022-03-08 09:54:40|||||||||10697
1646733290000|2022-03-08 09:54:50|92.93|92.87|93.18|93.09|93.18|93.09|92.93|92.87|37392
1646733300000|2022-03-08 09:55:00|93.22|93.1|93.17|93.02|93.33|93.2|93.17|92.99|74787
1646733310000|2022-03-08 09:55:10|93.15|92.99|93.15|93.02|93.15|93.03|93.15|92.96|0
1646733320000|2022-03-08 09:55:20||93.03||93.03||93.03||93.03|693
1646733340000|2022-03-08 09:55:40|93.17|93.04|93.26|93.11|93.26|93.13|93.17|93.04|36130
1646733350000|2022-03-08 09:55:50|93.2|93.12|93.18|93.06|93.22|93.12|93.16|93.02|14711
1646733360000|2022-03-08 09:56:00|93.14|93.02|93.18|93.04|93.18|93.04|93.14|93.02|5603
1646733370000|2022-03-08 09:56:10|93.12||93.12||93.12||93.12||0
1646733380000|2022-03-08 09:56:20|93.17||93.16||93.18||93.16||5380
1646733390000|2022-03-08 09:56:30|93.11|93.02|93.12|93.02|93.16|93.02|93.09|93.02|7729
1646733400000|2022-03-08 09:56:40|93.15|93|93.1|92.98|93.15|93.02|93.1|92.98|2665
1646733410000|2022-03-08 09:56:50|93.13|92.99|93.13|93.04|93.13|93.05|93.09|92.98|3409
1646733420000|2022-03-08 09:57:00|93.11|93.03|93.11|93.03|93.11|93.03|93.11|93.03|2700
1646733430000|2022-03-08 09:57:10|93.09||93.09||93.09||93.09||8000
1646733440000|2022-03-08 09:57:20|93.08|93.02|93.09|93.02|93.09|93.02|93.08|93.02|728
1646733450000|2022-03-08 09:57:30|93.08|93.01|93|92.88|93.08|93.01|92.97|92.82|27126
1646733460000|2022-03-08 09:57:40|92.99|92.87|92.95|92.86|92.99|92.87|92.95|92.86|26017
1646733470000|2022-03-08 09:57:50|92.94|92.87|93.07|92.97|93.11|93|92.91|92.86|19407
1646733480000|2022-03-08 09:58:00|93.05|92.96|93.05|92.94|93.05|92.97|93|92.9|6198
1646733490000|2022-03-08 09:58:10||92.98||92.98||92.98||92.98|0
1646733500000|2022-03-08 09:58:20|93.04|92.93|93.03|92.94|93.04|92.95|93.01|92.9|2500
1646733510000|2022-03-08 09:58:30|93.04|92.92|93.05|92.98|93.05|93|93.04|92.92|22320
1646733520000|2022-03-08 09:58:40|||||||||564
1646733530000|2022-03-08 09:58:50|93.1|92.99|93.14|93.02|93.15|93.06|93.09|92.99|11171
1646733540000|2022-03-08 09:59:00|93.12|93.01|93.06|92.98|93.12|93.01|93.03|92.93|17835
1646733550000|2022-03-08 09:59:10|93.07|92.97|93.06|92.97|93.07|93|93.06|92.97|11096
1646733560000|2022-03-08 09:59:20|||||||||14321
1646733570000|2022-03-08 09:59:30|93.07|92.99|93.18|93.08|93.18|93.09|93.07|92.99|16380
1646733580000|2022-03-08 09:59:40|93.11|93.04|93.12|93.05|93.12|93.07|93.11|93.04|1276
1646733590000|2022-03-08 09:59:50|93.18|93.08|93.13|93.04|93.24|93.12|93.12|93.04|3001
1646733600000|2022-03-08 10:00:00|93.14|93.05|93.1|93.04|93.17|93.08|93.1|93.04|10163
1646733610000|2022-03-08 10:00:10|93.02|93.02|93.13|93.03|93.17|93.07|93.02|93.01|49425
1646733620000|2022-03-08 10:00:20|93.17|93.04|93.17|93.07|93.17|93.11|93.16|93.04|1319
1646733630000|2022-03-08 10:00:30|93.16|93.05|93.11|92.99|93.16|93.08|93.08|92.81|107053
1646733640000|2022-03-08 10:00:40|93.12|93|93.12|92.99|93.12|93.05|93.12|92.98|1869
1646733650000|2022-03-08 10:00:50|93.11||93.12||93.12||93.11||0
1646733660000|2022-03-08 10:01:00|93.13|93.05|93.24|93.12|93.24|93.13|93.13|93.05|14781
1646733670000|2022-03-08 10:01:10|93.27|93.13|93.32|93.19|93.33|93.22|93.25|93.13|2031
1646733680000|2022-03-08 10:01:20|||||||||50000
1646733690000|2022-03-08 10:01:30|93.2|93.18|93.13|93.07|93.32|93.18|93.13|93.07|59187
1646733700000|2022-03-08 10:01:40|93.12|93.06|93.07|92.97|93.12|93.06|93.07|92.9|9385
1646733710000|2022-03-08 10:01:50|93.06|92.9|92.97|92.94|93.06|92.94|92.97|92.88|42257
1646733720000|2022-03-08 10:02:00|93.05|92.95|93|92.86|93.07|92.98|93|92.84|1440
1646733730000|2022-03-08 10:02:10|92.99|92.87|92.92|92.83|92.99|92.87|92.92|92.78|11943
1646733740000|2022-03-08 10:02:20|92.91||92.9||92.91||92.9||971
1646733750000|2022-03-08 10:02:30|92.89|92.75|92.83|92.74|92.89|92.78|92.83|92.72|58254
1646733760000|2022-03-08 10:02:40|92.84|92.75|92.8|92.72|92.86|92.77|92.8|92.72|1050
1646733770000|2022-03-08 10:02:50|92.79|92.75|92.91|92.73|92.91|92.77|92.79|92.72|4574
1646733780000|2022-03-08 10:03:00|92.9|92.78|92.9|92.82|92.9|92.82|92.84|92.74|3721
1646733790000|2022-03-08 10:03:10|92.94|92.84|92.98|92.85|93|92.88|92.94|92.83|13191
1646733800000|2022-03-08 10:03:20|93.01|92.9|93.08|92.98|93.12|92.98|93.01|92.87|12514
1646733810000|2022-03-08 10:03:30|93.13|92.97|93.11|92.98|93.13|93.01|93.11|92.97|528
1646733820000|2022-03-08 10:03:40|||||||||1000
1646733830000|2022-03-08 10:03:50|93.12|92.99|93.09|92.98|93.12|93|93.09|92.97|20
1646733840000|2022-03-08 10:04:00|93.14|92.97|93.26|93.13|93.26|93.15|93.13|92.97|9801
1646733850000|2022-03-08 10:04:10|93.21|93.15|93.26|93.16|93.26|93.18|93.21|93.12|569
1646733860000|2022-03-08 10:04:20|||||||||2997
1646733870000|2022-03-08 10:04:30|93.19|93.15|93.24|93.09|93.26|93.16|93.18|93.08|35425
1646733880000|2022-03-08 10:04:40|93.26|93.11|93.26|93.18|93.26|93.18|93.23|93.11|2001
1646733890000|2022-03-08 10:04:50|93.31|93.19|93.29|93.2|93.32|93.21|93.26|93.18|13060
1646733900000|2022-03-08 10:05:00|93.32|93.26|93.3|93.25|93.32|93.26|93.3|93.2|9509
1646733910000|2022-03-08 10:05:10|93.29|93.24|93.3|93.25|93.3|93.25|93.29|93.24|17061
1646733920000|2022-03-08 10:05:20|93.29|93.24|93.27|93.15|93.29|93.24|93.27|93.14|25396
1646733930000|2022-03-08 10:05:30|93.24|93.14|93.2|93.09|93.24|93.14|93.2|93.08|9958
1646733940000|2022-03-08 10:05:40|93.18|93.04|93.07|92.95|93.18|93.04|93.07|92.91|3780
1646733950000|2022-03-08 10:05:50||92.91||92.9||92.92||92.9|2500
1646733960000|2022-03-08 10:06:00|93.06|92.89|93.02|92.89|93.06|92.94|92.98|92.81|1933
1646733970000|2022-03-08 10:06:10||92.93||92.89||92.93||92.86|0
1646733980000|2022-03-08 10:06:20|93.01|92.87|92.96|92.88|93.01|92.94|92.92|92.78|8587
1646733990000|2022-03-08 10:06:30|92.95|92.84|92.74|92.6|92.96|92.84|92.74|92.57|19983
1646734000000|2022-03-08 10:06:40|92.73|92.58|92.57|92.5|92.73|92.58|92.57|92.5|5535
1646734010000|2022-03-08 10:06:50|92.56|92.49|92.41|92.26|92.56|92.49|92.41|92.25|18617
1646734020000|2022-03-08 10:07:00|92.43|92.33|92.39|92.24|92.44|92.35|92.38|92.23|5200
1646734030000|2022-03-08 10:07:10|92.35|92.22|92.27|92.11|92.37|92.22|92.27|92.1|1339
1646734040000|2022-03-08 10:07:20|92.33|92.12|92.48|92.33|92.58|92.46|92.27|92.12|20664
1646734050000|2022-03-08 10:07:30|92.5|92.32|92.51|92.43|92.51|92.43|92.5|92.32|14729
1646734060000|2022-03-08 10:07:40|92.49|92.4|92.49|92.38|92.51|92.41|92.49|92.32|3939
1646734070000|2022-03-08 10:07:50|92.51|92.39|92.64|92.49|92.65|92.53|92.47|92.32|2000
1646734080000|2022-03-08 10:08:00|92.65|92.52|92.65|92.54|92.65|92.54|92.57|92.41|1600
1646734090000|2022-03-08 10:08:10|92.68|92.5|92.67|92.52|92.69|92.59|92.64|92.5|12868
1646734100000|2022-03-08 10:08:20|92.65|92.53|92.65|92.53|92.65|92.53|92.65|92.52|525
1646734110000|2022-03-08 10:08:30||92.54||92.54||92.54||92.54|16933
1646734120000|2022-03-08 10:08:40|||||||||3196
1646734130000|2022-03-08 10:08:50|||||||||150
1646734140000|2022-03-08 10:09:00|92.69|92.55|92.66|92.53|92.69|92.56|92.62|92.53|6189
1646734150000|2022-03-08 10:09:10|||||||||3216
1646734160000|2022-03-08 10:09:20|92.67||92.6||92.69||92.59||0
1646734180000|2022-03-08 10:09:40|92.59|92.52|92.55|92.43|92.59|92.53|92.55|92.4|18013
1646734190000|2022-03-08 10:09:50|92.53|92.39|92.51|92.37|92.53|92.39|92.51|92.31|7714
1646734200000|2022-03-08 10:10:00|92.5|92.38|92.39|92.28|92.51|92.42|92.39|92.2|26596
1646734210000|2022-03-08 10:10:10|92.38|92.27|92.38|92.25|92.4|92.28|92.38|92.2|3969
1646734220000|2022-03-08 10:10:20|92.37|92.23|92.32|92.17|92.37|92.25|92.29|92.1|1911
1646734230000|2022-03-08 10:10:30|92.24|92.18|92.3|92.14|92.33|92.23|92.24|92.11|2002
1646734240000|2022-03-08 10:10:40|92.29|92.15|92.24|92.11|92.31|92.16|92.19|92.02|18041
1646734250000|2022-03-08 10:10:50|92.23|92.09|92.16|92.03|92.23|92.14|92.14|92|37836
1646734260000|2022-03-08 10:11:00|92.21|92.06|92.04|91.94|92.21|92.07|92.04|91.87|3001
1646734270000|2022-03-08 10:11:10|92.05|91.95|92.03|91.92|92.11|92.02|92.03|91.91|33169
1646734280000|2022-03-08 10:11:20|92.08|91.93|92.07|91.95|92.08|91.99|92.07|91.93|879
1646734290000|2022-03-08 10:11:30|92.08|91.99|92.17|92.05|92.18|92.07|92.07|91.95|23949
1646734300000|2022-03-08 10:11:40|92.19|92.07|92.19|92.07|92.19|92.09|92.19|92.04|100
1646734310000|2022-03-08 10:11:50|92.26|92.09|92.19|92.12|92.26|92.15|92.19|92.06|8706
1646734320000|2022-03-08 10:12:00|92.2||92.15||92.2||92.15||0
1646734330000|2022-03-08 10:12:10|92.19|92.15|92.23|92.14|92.31|92.18|92.19|92.14|12751
1646734340000|2022-03-08 10:12:20|92.3|92.15|92.28|92.15|92.31|92.2|92.28|92.14|5155
1646734350000|2022-03-08 10:12:30|92.27|92.14|92.26|92.15|92.27|92.15|92.26|92.14|0
1646734360000|2022-03-08 10:12:40|92.27|92.17|92.35|92.25|92.4|92.26|92.27|92.16|15000
1646734370000|2022-03-08 10:12:50|92.36|92.26|92.39|92.27|92.4|92.27|92.36|92.25|2
1646734380000|2022-03-08 10:13:00|92.37|92.25|92.37|92.26|92.37|92.26|92.37|92.25|13047
1646734390000|2022-03-08 10:13:10|92.38|92.27|92.4|92.31|92.4|92.31|92.38|92.26|1070
1646734400000|2022-03-08 10:13:20|92.42|92.32|92.74|92.63|92.76|92.64|92.42|92.32|80806
1646734410000|2022-03-08 10:13:30|92.79|92.62|92.76|92.62|92.79|92.62|92.76|92.62|0
1646734420000|2022-03-08 10:13:40|92.81|92.64|92.8|92.65|92.81|92.68|92.8|92.64|6449
1646734430000|2022-03-08 10:13:50|92.81|92.7|92.85|92.72|92.89|92.8|92.81|92.7|61152
1646734440000|2022-03-08 10:14:00|92.84|92.71|92.83|92.74|92.84|92.74|92.79|92.71|2261
1646734450000|2022-03-08 10:14:10|92.86|92.75|92.92|92.82|92.92|92.82|92.86|92.75|13252
1646734460000|2022-03-08 10:14:20|||||||||4203
1646734470000|2022-03-08 10:14:30|92.93|92.81|92.92|92.82|92.98|92.82|92.92|92.81|20657
1646734480000|2022-03-08 10:14:40|92.98|92.83|92.74|92.66|92.98|92.89|92.74|92.62|39356
1646734490000|2022-03-08 10:14:50|92.79|92.67|92.79|92.68|92.8|92.73|92.71|92.67|525
1646734500000|2022-03-08 10:15:00|92.8|92.67|92.67|92.57|92.8|92.69|92.59|92.46|12399
1646734510000|2022-03-08 10:15:10|92.68|92.55|92.63|92.55|92.68|92.55|92.61|92.55|0
1646734520000|2022-03-08 10:15:20|92.62||92.62||92.62||92.62||1533
1646734530000|2022-03-08 10:15:30|92.6|92.49|92.57|92.42|92.6|92.49|92.57|92.36|13029
1646734540000|2022-03-08 10:15:40|92.52|92.4|92.45|92.33|92.52|92.4|92.45|92.3|26434
1646734550000|2022-03-08 10:15:50|92.43|92.34|92.5|92.41|92.54|92.47|92.43|92.34|44678
1646734560000|2022-03-08 10:16:00|92.48|92.43|92.47|92.34|92.5|92.43|92.47|92.3|14873
1646734570000|2022-03-08 10:16:10|92.5|92.35|92.48|92.39|92.5|92.39|92.48|92.34|4000
1646734580000|2022-03-08 10:16:20|92.47|92.4|92.45|92.33|92.47|92.41|92.45|92.33|2404
1646734590000|2022-03-08 10:16:30|92.44|92.3|92.41|92.3|92.44|92.31|92.41|92.3|6113
1646734610000|2022-03-08 10:16:50|92.4|92.27|92.28|92.18|92.4|92.27|92.28|92.15|14902
1646734620000|2022-03-08 10:17:00|92.26|92.12|92.25|92.16|92.35|92.24|92.22|92.06|17355
1646734630000|2022-03-08 10:17:10|||||||||552
1646734640000|2022-03-08 10:17:20|92.29|92.17|92.35|92.23|92.35|92.27|92.29|92.17|15802
1646734650000|2022-03-08 10:17:30|92.38|92.26|92.46|92.36|92.48|92.37|92.37|92.22|7653
1646734660000|2022-03-08 10:17:40|92.48|92.38|92.4|92.29|92.67|92.53|92.4|92.28|25860
1646734670000|2022-03-08 10:17:50|92.41|92.31|92.34|92.22|92.48|92.34|92.34|92.21|5864
1646734680000|2022-03-08 10:18:00|92.35|92.24|92.23|92.14|92.39|92.25|92.23|92.14|41998
1646734690000|2022-03-08 10:18:10|92.24|92.16|92.24|92.11|92.24|92.16|92.18|92.05|2500
1646734700000|2022-03-08 10:18:20|92.22|92.12|92.24|92.13|92.24|92.13|92.22|92.12|0
1646734710000|2022-03-08 10:18:30|||||||||16000
1646734720000|2022-03-08 10:18:40|92.25|92.14|92.3|92.16|92.4|92.28|92.25|92.14|19458
1646734730000|2022-03-08 10:18:50|92.28|92.15|92.27|92.17|92.28|92.17|92.27|92.15|837
1646734740000|2022-03-08 10:19:00|92.25|92.15|92.24|92.07|92.25|92.15|92.24|92.06|845
1646734750000|2022-03-08 10:19:10|92.25|92.06|92.19|92.02|92.25|92.07|92.19|92|5000
1646734760000|2022-03-08 10:19:20|92.16|92|92.12|91.97|92.16|92|92.12|91.97|2145
1646734770000|2022-03-08 10:19:30|92.1|91.95|92|91.84|92.1|91.95|92|91.84|2862
1646734780000|2022-03-08 10:19:40|92.01|91.85|91.91|91.78|92.01|91.86|91.91|91.73|7336
1646734790000|2022-03-08 10:19:50|91.9|91.74|91.89|91.73|91.91|91.9|91.82|91.68|52220
1646734800000|2022-03-08 10:20:00|91.9|91.74|91.91|91.84|91.97|91.84|91.9|91.74|0
1646734810000|2022-03-08 10:20:10|91.9|91.83|91.9|91.78|91.9|91.83|91.9|91.78|2487
1646734820000|2022-03-08 10:20:20|91.91|91.74|92|91.89|92.1|91.93|91.91|91.7|42430
1646734830000|2022-03-08 10:20:30|91.99|91.86|91.88|91.71|91.99|91.87|91.83|91.7|23235
1646734840000|2022-03-08 10:20:40|91.87|91.67|91.86|91.71|91.87|91.71|91.86|91.67|5000
1646734850000|2022-03-08 10:20:50|91.85|91.69|91.76|91.59|91.85|91.69|91.76|91.55|3023
1646734860000|2022-03-08 10:21:00|91.74|91.58|91.73|91.58|91.75|91.68|91.69|91.52|31315
1646734870000|2022-03-08 10:21:10|91.72|91.59|91.62|91.52|91.73|91.6|91.62|91.46|6248
1646734890000|2022-03-08 10:21:30|91.61|91.53|91.59|91.44|91.61|91.54|91.59|91.41|4012
1646734900000|2022-03-08 10:21:40|91.62|91.46|91.57|91.43|91.62|91.46|91.57|91.43|10870
1646734910000|2022-03-08 10:21:50|91.6|91.41|91.65|91.5|91.65|91.59|91.55|91.4|19593
1646734920000|2022-03-08 10:22:00|91.64|91.54|91.64|91.54|91.64|91.54|91.64|91.54|0
1646734930000|2022-03-08 10:22:10|91.63|91.49|91.63|91.48|91.64|91.5|91.59|91.46|5277
1646734940000|2022-03-08 10:22:20|91.6|91.47|91.5|91.4|91.6|91.48|91.5|91.4|18638
1646734950000|2022-03-08 10:22:30|91.51|91.41|91.52|91.42|91.58|91.47|91.51|91.37|2187
1646734960000|2022-03-08 10:22:40|91.51|91.43|91.49|91.38|91.51|91.43|91.48|91.31|1518
1646734970000|2022-03-08 10:22:50|91.51|91.4|91.52|91.38|91.53|91.4|91.49|91.38|633
1646734980000|2022-03-08 10:23:00|91.53|91.39|91.51|91.43|91.58|91.46|91.51|91.39|10743
1646734990000|2022-03-08 10:23:10|91.5|91.38|91.49|91.39|91.52|91.43|91.43|91.38|10101
1646735000000|2022-03-08 10:23:20|91.52|91.4|91.57|91.43|91.58|91.47|91.52|91.39|2671
1646735010000|2022-03-08 10:23:30|91.58|91.49|91.89|91.72|91.89|91.72|91.58|91.43|17278
1646735020000|2022-03-08 10:23:40|91.82|91.69|91.79|91.66|91.88|91.73|91.78|91.65|5000
1646735030000|2022-03-08 10:23:50|91.78|91.65|91.77|91.66|91.78|91.68|91.77|91.65|20514
1646735040000|2022-03-08 10:24:00|91.79|91.68|91.73|91.65|91.92|91.78|91.73|91.64|60214
1646735050000|2022-03-08 10:24:10|91.77|91.66|91.77|91.69|91.79|91.7|91.74|91.64|11850
1646735060000|2022-03-08 10:24:20|91.8|91.7|91.83|91.69|91.86|91.77|91.76|91.68|5204
1646735070000|2022-03-08 10:24:30||91.7||91.69||91.72||91.68|0
1646735080000|2022-03-08 10:24:40||91.71||91.69||91.72||91.68|21594
1646735090000|2022-03-08 10:24:50||91.71||91.69||91.71||91.68|408
1646735100000|2022-03-08 10:25:00|91.8|91.68|91.83|91.77|91.88|91.78|91.74|91.68|1828
1646735110000|2022-03-08 10:25:10|91.84|91.78|92.08|91.96|92.13|91.96|91.84|91.75|7050
1646735120000|2022-03-08 10:25:20|92.13|91.97|92.18|92.11|92.18|92.11|92.13|91.97|3813
1646735130000|2022-03-08 10:25:30|92.25|92.12|92.27|92.16|92.31|92.18|92.2|92.11|7464
1646735140000|2022-03-08 10:25:40|92.28|92.17|92.3|92.16|92.37|92.21|92.21|92.15|19744
1646735150000|2022-03-08 10:25:50|92.31|92.17|92.3|92.18|92.34|92.23|92.3|92.17|8574
1646735160000|2022-03-08 10:26:00|||||||||2151
1646735170000|2022-03-08 10:26:10|92.34|92.17|92.35|92.26|92.37|92.27|92.31|92.17|13727
1646735180000|2022-03-08 10:26:20|92.34||92.37||92.37||92.34||1903
1646735190000|2022-03-08 10:26:30|92.34|92.27|92.34|92.27|92.34|92.29|92.34|92.27|0
1646735200000|2022-03-08 10:26:40|92.37|92.28|92.24|92.1|92.37|92.28|92.24|92.09|37381
1646735210000|2022-03-08 10:26:50|92.27|92.08|92.23|92.1|92.27|92.13|92.2|92.04|2500
1646735220000|2022-03-08 10:27:00|92.26|92.14|92.53|92.41|92.61|92.43|92.26|92.11|8380
1646735230000|2022-03-08 10:27:10|92.52|92.4|92.49|92.37|92.52|92.42|92.38|92.22|13068
1646735250000|2022-03-08 10:27:30|92.53|92.38|92.59|92.46|92.6|92.46|92.53|92.38|31
1646735260000|2022-03-08 10:27:40|92.62|92.47|92.69|92.52|92.7|92.52|92.62|92.47|5736
1646735270000|2022-03-08 10:27:50|92.68|92.49|92.65|92.49|92.68|92.49|92.65|92.48|14
1646735280000|2022-03-08 10:28:00|92.6|92.5|92.57|92.48|92.6|92.53|92.57|92.46|19408
1646735290000|2022-03-08 10:28:10|92.56|92.47|92.52|92.46|92.57|92.48|92.52|92.46|3067
1646735300000|2022-03-08 10:28:20|92.56|92.47|92.56|92.46|92.64|92.49|92.56|92.46|2982
1646735310000|2022-03-08 10:28:30|92.54|92.41|92.69|92.56|92.69|92.59|92.54|92.4|5751
1646735320000|2022-03-08 10:28:40|92.68|92.54|92.64|92.51|92.68|92.6|92.64|92.51|11146
1646735330000|2022-03-08 10:28:50|92.65|92.52|92.61|92.52|92.69|92.55|92.58|92.51|4369
1646735340000|2022-03-08 10:29:00|92.63|92.55|92.49|92.37|92.69|92.6|92.49|92.33|53626
1646735350000|2022-03-08 10:29:10|92.5|92.33|92.54|92.41|92.59|92.43|92.39|92.21|83680
1646735360000|2022-03-08 10:29:20|92.58|92.45|92.54|92.43|92.59|92.47|92.54|92.42|0
1646735370000|2022-03-08 10:29:30|92.59|92.44|92.58|92.43|92.59|92.47|92.58|92.43|2251
1646735380000|2022-03-08 10:29:40|92.59|92.47|92.58|92.52|92.59|92.52|92.58|92.45|7979
1646735390000|2022-03-08 10:29:50|92.57|92.49|92.59|92.47|92.59|92.52|92.5|92.42|17704
1646735400000|2022-03-08 10:30:00|92.58|92.45|92.58|92.46|92.58|92.49|92.58|92.45|16710
1646735410000|2022-03-08 10:30:10||92.47||92.48||92.48||92.45|94
1646735420000|2022-03-08 10:30:20|92.59|92.49|92.57|92.48|92.64|92.52|92.57|92.48|500
1646735430000|2022-03-08 10:30:30|||||||||1000
1646735440000|2022-03-08 10:30:40|92.64|92.5|92.61|92.52|92.67|92.55|92.61|92.5|29
1646735450000|2022-03-08 10:30:50|92.6|92.51|92.6|92.51|92.65|92.51|92.54|92.48|35175
1646735460000|2022-03-08 10:31:00|92.61|92.5|92.43|92.28|92.62|92.5|92.43|92.27|7989
1646735470000|2022-03-08 10:31:10|92.44|92.26|92.38|92.3|92.44|92.31|92.32|92.15|10
1646735480000|2022-03-08 10:31:20|92.35||92.38||92.38||92.35||4898
1646735490000|2022-03-08 10:31:30|92.33|92.25|92.32|92.27|92.38|92.3|92.29|92.16|9684
1646735500000|2022-03-08 10:31:40|92.35|92.2|92.35|92.21|92.35|92.25|92.3|92.18|393
1646735510000|2022-03-08 10:31:50||92.23||92.23||92.23||92.23|0
1646735520000|2022-03-08 10:32:00|92.3||92.3||92.3||92.3||0
1646735530000|2022-03-08 10:32:10|92.34||92.34||92.35||92.34||500
1646735540000|2022-03-08 10:32:20|92.29|92.18|92.17|92.06|92.29|92.19|92.16|92.03|16383
1646735550000|2022-03-08 10:32:30|92.2|92.1|92.4|92.25|92.42|92.27|92.2|92.07|21618
1646735560000|2022-03-08 10:32:40|92.38|92.24|92.26|92.2|92.39|92.24|92.26|92.2|5614
1646735570000|2022-03-08 10:32:50|92.25|92.23|92.36|92.21|92.36|92.25|92.25|92.2|7817
1646735580000|2022-03-08 10:33:00|92.35|92.23|92.38|92.29|92.38|92.29|92.35|92.2|6187
1646735590000|2022-03-08 10:33:10||92.28||92.29||92.29||92.28|1438
1646735600000|2022-03-08 10:33:20||92.28||92.28||92.28||92.28|0
1646735610000|2022-03-08 10:33:30|92.37|92.27|92.38|92.24|92.38|92.27|92.34|92.23|2686
1646735620000|2022-03-08 10:33:40|92.37|92.23|92.2|92.07|92.38|92.23|92.2|92.07|6317
1646735630000|2022-03-08 10:33:50|92.18|92.09|92.24|92.13|92.36|92.21|92.18|92.09|2
1646735640000|2022-03-08 10:34:00|92.27|92.15|92.27|92.17|92.28|92.17|92.24|92.13|1068
1646735650000|2022-03-08 10:34:10|92.3|92.18|92.26|92.16|92.32|92.19|92.26|92.16|100
1646735660000|2022-03-08 10:34:20|92.25|92.11|92.3|92.16|92.3|92.18|92.19|92.07|21118
1646735670000|2022-03-08 10:34:30|92.32|92.17|92.36|92.23|92.38|92.24|92.32|92.17|300
1646735680000|2022-03-08 10:34:40|92.38|92.24|92.38|92.24|92.38|92.24|92.38|92.24|1
1646735690000|2022-03-08 10:34:50|92.39|92.26|92.4|92.3|92.42|92.31|92.38|92.25|3675
1646735700000|2022-03-08 10:35:00|92.39|92.28|92.39|92.31|92.42|92.36|92.35|92.28|2500
1646735710000|2022-03-08 10:35:10|92.38|92.28|92.35|92.27|92.38|92.28|92.35|92.26|1788
1646735720000|2022-03-08 10:35:20|92.34|92.26|92.29|92.19|92.34|92.26|92.29|92.15|1100
1646735730000|2022-03-08 10:35:30|92.28|92.17|92.19|92.12|92.28|92.19|92.19|92.07|2716
1646735740000|2022-03-08 10:35:40|92.18|92.07|92.1|92|92.18|92.08|92.09|92|1786
1646735750000|2022-03-08 10:35:50||92.02||92||92.02||92|0
1646735760000|2022-03-08 10:36:00|92.11|92.04|92.16|92.09|92.16|92.1|92.11|92.01|22229
1646735770000|2022-03-08 10:36:10|92.15|92.08|92.11|92.01|92.15|92.08|92.11|92|17300
1646735780000|2022-03-08 10:36:20|92.12|92.02|92.15|92.06|92.16|92.06|92.12|92.02|101
1646735790000|2022-03-08 10:36:30|92.17|92.07|92.16|92.09|92.2|92.13|92.16|92.07|43629
1646735800000|2022-03-08 10:36:40|92.2|92.11|92.32|92.21|92.34|92.22|92.2|92.11|3404
1646735810000|2022-03-08 10:36:50|92.36|92.22|92.28|92.22|92.38|92.26|92.28|92.22|0
1646735820000|2022-03-08 10:37:00|92.32|92.23|92.29|92.16|92.32|92.25|92.29|92.16|2533
1646735830000|2022-03-08 10:37:10|92.3|92.17|92.33|92.24|92.34|92.24|92.3|92.17|3925
1646735840000|2022-03-08 10:37:20|92.32|92.25|92.32|92.24|92.32|92.25|92.32|92.24|2500
1646735850000|2022-03-08 10:37:30|92.28|92.23|92.28|92.19|92.28|92.23|92.28|92.16|10975
1646735860000|2022-03-08 10:37:40|||||||||202
1646735870000|2022-03-08 10:37:50|||||||||5379
1646735880000|2022-03-08 10:38:00|92.27|92.16|92.13|92.04|92.27|92.16|92.13|92.01|5400
1646735890000|2022-03-08 10:38:10||92.01||92.02||92.02||92.01|0
1646735900000|2022-03-08 10:38:20|92.14|92.05|92.26|92.16|92.26|92.17|92.14|92.05|7180
1646735910000|2022-03-08 10:38:30|92.24|92.13|92.17|92.06|92.24|92.13|92.17|92.05|3950
1646735920000|2022-03-08 10:38:40|92.2|92.07|92.19|92.08|92.2|92.08|92.19|92.07|5
1646735930000|2022-03-08 10:38:50|92.15|92.05|92.08|92|92.15|92.06|92.06|92|32222
1646735940000|2022-03-08 10:39:00|92.06|92.01|92.2|92.09|92.22|92.1|92.06|92.01|10715
1646735950000|2022-03-08 10:39:10|92.22|92.1|92.19|92.11|92.26|92.15|92.19|92.05|498
1646735960000|2022-03-08 10:39:20|92.18|92.07|92.17|92.04|92.18|92.11|92.17|92.03|379
1646735970000|2022-03-08 10:39:30|92.16|92.05|92.13|92.03|92.16|92.09|92.13|92.01|0
1646735980000|2022-03-08 10:39:40|92.12|92.01|91.96|91.85|92.12|92.01|91.96|91.85|14010
1646735990000|2022-03-08 10:39:50|91.95|91.82|91.82|91.74|91.95|91.82|91.78|91.65|7203
1646736000000|2022-03-08 10:40:00|91.81|91.75|91.86|91.73|91.88|91.81|91.81|91.71|11538
1646736010000|2022-03-08 10:40:10||91.75||91.74||91.77||91.73|0
1646736030000|2022-03-08 10:40:30|91.84|91.73|91.72|91.58|91.84|91.75|91.7|91.55|3694
1646736040000|2022-03-08 10:40:40|91.71|91.56|91.68|91.55|91.71|91.59|91.68|91.53|10410
1646736050000|2022-03-08 10:40:50|91.71|91.58|91.71|91.58|91.72|91.62|91.7|91.58|1023
1646736060000|2022-03-08 10:41:00|91.72|91.61|91.71|91.61|91.72|91.64|91.71|91.56|11916
1646736080000|2022-03-08 10:41:20|91.7|91.62|91.79|91.72|91.85|91.74|91.7|91.61|24315
1646736090000|2022-03-08 10:41:30|91.78|91.73|91.78|91.67|91.78|91.74|91.78|91.67|1553
1646736100000|2022-03-08 10:41:40|91.79|91.7|91.77|91.69|91.79|91.7|91.77|91.67|2500
1646736110000|2022-03-08 10:41:50|91.78|91.67|91.62|91.5|91.78|91.67|91.62|91.49|5908
1646736120000|2022-03-08 10:42:00|91.61|91.49|91.61|91.48|91.61|91.52|91.61|91.47|300
1646736130000|2022-03-08 10:42:10|91.62|91.49|91.59|91.51|91.62|91.51|91.59|91.45|0
1646736140000|2022-03-08 10:42:20|91.6||91.57||91.6||91.57||856
1646736150000|2022-03-08 10:42:30|91.56|91.45|91.51|91.42|91.56|91.46|91.51|91.39|1420
1646736160000|2022-03-08 10:42:40|91.54|91.37|91.55|91.46|91.55|91.48|91.47|91.33|2968
1646736170000|2022-03-08 10:42:50|91.57|91.43|91.62|91.52|91.66|91.57|91.57|91.43|30473
1646736180000|2022-03-08 10:43:00|91.64||91.6||91.64||91.6||0
1646736190000|2022-03-08 10:43:10|91.63|91.53|91.71|91.64|91.71|91.64|91.61|91.53|21735
1646736200000|2022-03-08 10:43:20|91.72|91.65|91.77|91.72|91.77|91.74|91.72|91.64|31317
1646736210000|2022-03-08 10:43:30|91.76|91.67|91.74|91.6|91.76|91.67|91.74|91.58|13694
1646736220000|2022-03-08 10:43:40|91.73|91.59|91.72|91.59|91.73|91.63|91.72|91.57|459
1646736230000|2022-03-08 10:43:50|91.74|91.6|91.67|91.61|91.76|91.67|91.67|91.57|4991
1646736240000|2022-03-08 10:44:00|91.72|91.54|91.6|91.52|91.72|91.54|91.6|91.46|4
1646736250000|2022-03-08 10:44:10|91.62|91.48|91.59|91.47|91.62|91.48|91.59|91.46|478
1646736260000|2022-03-08 10:44:20|91.58|91.45|91.55|91.42|91.58|91.47|91.49|91.37|1306
1646736270000|2022-03-08 10:44:30|91.58|91.48|91.74|91.64|91.74|91.66|91.58|91.48|16134
1646736280000|2022-03-08 10:44:40|91.72|91.65|91.85|91.73|91.85|91.75|91.7|91.6|27964
1646736290000|2022-03-08 10:44:50|91.84|91.77|91.82|91.7|91.85|91.77|91.78|91.69|37793
1646736300000|2022-03-08 10:45:00|91.8|91.69|91.79|91.69|91.8|91.7|91.79|91.69|1900
1646736310000|2022-03-08 10:45:10|91.78|91.65|91.71|91.59|91.78|91.65|91.7|91.58|7817
1646736330000|2022-03-08 10:45:30|91.7|91.57|91.67|91.55|91.7|91.57|91.67|91.53|0
1646736340000|2022-03-08 10:45:40|91.7|91.54|91.66|91.57|91.72|91.6|91.66|91.54|318
1646736350000|2022-03-08 10:45:50|91.65|91.53|91.51|91.42|91.65|91.53|91.51|91.39|670
1646736360000|2022-03-08 10:46:00|91.54|91.46|91.64|91.55|91.66|91.55|91.54|91.46|29154
1646736370000|2022-03-08 10:46:10|91.66|91.57|91.76|91.63|91.76|91.64|91.64|91.55|5406
1646736380000|2022-03-08 10:46:20|91.71|91.62|91.8|91.68|91.82|91.71|91.69|91.62|0
1646736390000|2022-03-08 10:46:30|91.84|91.67|91.84|91.75|91.85|91.75|91.83|91.67|0
1646736410000|2022-03-08 10:46:50||91.74||91.74||91.74||91.74|0
1646736420000|2022-03-08 10:47:00|91.85|91.75|91.9|91.81|91.91|91.84|91.85|91.75|40121
1646736430000|2022-03-08 10:47:10|91.89|91.82|91.9|91.82|91.9|91.84|91.87|91.79|2500
1646736440000|2022-03-08 10:47:20|91.94|91.83|92.04|91.93|92.08|91.95|91.94|91.82|16218
1646736450000|2022-03-08 10:47:30|92.06|91.94|92.08|91.96|92.1|91.98|92.06|91.93|23500
1646736460000|2022-03-08 10:47:40|92.1|91.93|92.1|91.99|92.1|92|92.08|91.93|0
1646736470000|2022-03-08 10:47:50|92.08|91.94|92.03|91.94|92.08|91.99|92.02|91.94|1496
1646736480000|2022-03-08 10:48:00|92.02|91.93|92.01|91.93|92.02|91.93|92.01|91.93|4374
1646736490000|2022-03-08 10:48:10|92|91.89|92.02|91.9|92.02|91.9|91.97|91.87|325
1646736500000|2022-03-08 10:48:20|92.03|92.01|92|91.93|92.03|92.01|92|91.9|5858
1646736510000|2022-03-08 10:48:30|91.98||91.98||92||91.98||11988
1646736520000|2022-03-08 10:48:40|||||||||5000
1646736530000|2022-03-08 10:48:50|91.97|91.9|91.97|91.9|91.97|91.9|91.97|91.9|1731
1646736550000|2022-03-08 10:49:10|||||||||1014
1646736560000|2022-03-08 10:49:20|||||||||1000
1646736570000|2022-03-08 10:49:30|91.96|91.87|91.94|91.84|91.97|91.9|91.93|91.81|2347
1646736580000|2022-03-08 10:49:40|91.96|91.88|92.22|92.1|92.24|92.15|91.96|91.88|48049
1646736590000|2022-03-08 10:49:50|92.24|92.09|92.19|92.09|92.24|92.12|92.19|92.09|287
1646736600000|2022-03-08 10:50:00|92.18|92.05|92.13|92.04|92.18|92.05|92.13|92.04|914
1646736610000|2022-03-08 10:50:10|92.16|92.06|92.19|92.04|92.19|92.08|92.16|92.04|0
1646736620000|2022-03-08 10:50:20|92.18||92.13||92.18||92.13||0
1646736630000|2022-03-08 10:50:30|92.16|92.01|92.09|91.95|92.16|92.01|92.05|91.93|920
1646736640000|2022-03-08 10:50:40|92.08|91.93|92.1|91.97|92.12|92.02|92.08|91.93|0
1646736650000|2022-03-08 10:50:50|92.12|92.04|92.19|92.1|92.19|92.11|92.07|91.95|16695
1646736660000|2022-03-08 10:51:00|92.18|92.07|92.16|92.04|92.18|92.07|92.1|91.97|5927
1646736670000|2022-03-08 10:51:10|||||||||2714
1646736680000|2022-03-08 10:51:20|92.18|92.05|92.28|92.18|92.28|92.18|92.18|92.05|67541
1646736690000|2022-03-08 10:51:30|92.26|92.19|92.26|92.15|92.28|92.19|92.26|92.14|2500
1646736700000|2022-03-08 10:51:40|92.25|92.13|92.22|92.09|92.25|92.14|92.14|92.05|4866
1646736710000|2022-03-08 10:51:50|92.24|92.1|92.26|92.15|92.28|92.15|92.24|92.1|5386
1646736720000|2022-03-08 10:52:00|92.28|92.16|92.4|92.29|92.42|92.29|92.28|92.16|26169
1646736730000|2022-03-08 10:52:10|92.44|92.28|92.44|92.33|92.46|92.33|92.4|92.28|0
1646736740000|2022-03-08 10:52:20|92.46|92.32|92.39|92.27|92.48|92.35|92.39|92.25|26429
1646736750000|2022-03-08 10:52:30||92.28||92.28||92.28||92.28|1068
1646736760000|2022-03-08 10:52:40||92.27||92.27||92.27||92.27|0
1646736770000|2022-03-08 10:52:50|92.38|92.26|92.33|92.24|92.38|92.29|92.33|92.24|52737
1646736780000|2022-03-08 10:53:00|92.36|92.25|92.83|92.72|92.83|92.72|92.36|92.25|58919
1646736790000|2022-03-08 10:53:10|92.82|92.71|92.78|92.65|92.82|92.71|92.7|92.59|34930
1646736800000|2022-03-08 10:53:20|92.79|92.66|92.77|92.67|92.82|92.67|92.76|92.66|0
1646736810000|2022-03-08 10:53:30|92.81||92.75||92.81||92.75||1947
1646736820000|2022-03-08 10:53:40|92.82|92.68|92.78|92.69|92.85|92.74|92.78|92.67|3094
1646736830000|2022-03-08 10:53:50|92.83|92.67|92.8|92.69|92.83|92.69|92.74|92.63|5736
1646736840000|2022-03-08 10:54:00|92.81|92.65|92.51|92.39|92.81|92.65|92.51|92.37|41970
1646736850000|2022-03-08 10:54:10|92.5|92.36|92.42|92.36|92.5|92.41|92.42|92.36|2584
1646736860000|2022-03-08 10:54:20|92.46|92.37|92.25|92.14|92.5|92.4|92.25|92.13|1715
1646736870000|2022-03-08 10:54:30||92.15||92.12||92.16||92.11|1603
1646736880000|2022-03-08 10:54:40|92.28|92.1|92.32|92.2|92.32|92.2|92.19|92.1|0
1646736900000|2022-03-08 10:55:00|92.3|92.21|92.3|92.16|92.3|92.23|92.3|92.15|0
1646736910000|2022-03-08 10:55:10|92.32|92.17|92.32|92.21|92.32|92.23|92.32|92.17|503
1646736920000|2022-03-08 10:55:20|92.37|92.25|92.49|92.39|92.49|92.39|92.37|92.24|102401
1646736930000|2022-03-08 10:55:30|92.53|92.37|92.54|92.4|92.66|92.52|92.53|92.37|4814
1646736940000|2022-03-08 10:55:40|92.53|92.39|92.52|92.41|92.54|92.41|92.47|92.32|6400
1646736950000|2022-03-08 10:55:50|92.55|92.4|92.52|92.39|92.58|92.45|92.52|92.38|6440
1646736960000|2022-03-08 10:56:00|92.54|92.38|92.46|92.33|92.54|92.4|92.46|92.32|0
1646736970000|2022-03-08 10:56:10|92.48|92.37|92.46|92.38|92.51|92.39|92.46|92.35|0
1646736980000|2022-03-08 10:56:20|92.45|92.37|92.55|92.42|92.55|92.42|92.43|92.3|9816
1646736990000|2022-03-08 10:56:30||92.4||92.42||92.44||92.4|0
1646737000000|2022-03-08 10:56:40|92.57|92.43|92.66|92.54|92.71|92.58|92.57|92.43|2292
1646737010000|2022-03-08 10:56:50|92.65|92.52|92.58|92.46|92.65|92.52|92.58|92.44|1093
1646737020000|2022-03-08 10:57:00|92.57|92.44|92.6|92.54|92.64|92.55|92.56|92.42|5041
1646737030000|2022-03-08 10:57:10|92.59|92.5|92.59|92.49|92.59|92.5|92.59|92.46|3278
1646737040000|2022-03-08 10:57:20|92.58|92.46|92.58|92.47|92.6|92.5|92.57|92.44|0
1646737050000|2022-03-08 10:57:30||92.46||92.44||92.46||92.44|362
1646737060000|2022-03-08 10:57:40|||||||||336
1646737070000|2022-03-08 10:57:50|92.57|92.43|92.51|92.43|92.57|92.43|92.51|92.4|451
1646737080000|2022-03-08 10:58:00|92.5|92.38|92.38|92.24|92.5|92.38|92.34|92.22|4303
1646737090000|2022-03-08 10:58:10|92.34|92.23|92.34|92.25|92.34|92.27|92.34|92.23|500
1646737100000|2022-03-08 10:58:20|92.37|92.26|92.33|92.28|92.43|92.32|92.33|92.26|13287
1646737110000|2022-03-08 10:58:30|||||||||216
1646737120000|2022-03-08 10:58:40|92.32|92.25|92.32|92.21|92.32|92.25|92.32|92.2|2732
1646737130000|2022-03-08 10:58:50|92.33|92.19|92.33|92.23|92.33|92.25|92.3|92.18|0
1646737140000|2022-03-08 10:59:00|92.37|92.25|92.55|92.44|92.57|92.46|92.37|92.25|1200
1646737150000|2022-03-08 10:59:10|92.52||92.52||92.52||92.52||56
1646737160000|2022-03-08 10:59:20|92.53|92.43|92.58|92.49|92.61|92.5|92.46|92.36|5291
1646737170000|2022-03-08 10:59:30|92.57|92.46|92.46|92.36|92.57|92.48|92.46|92.34|5016
1646737180000|2022-03-08 10:59:40|92.45|92.34|92.39|92.29|92.45|92.38|92.39|92.28|17655
1646737190000|2022-03-08 10:59:50|92.41|92.3|92.36|92.26|92.43|92.3|92.36|92.26|5411
1646737200000|2022-03-08 11:00:00|92.39|92.28|92.26|92.16|92.45|92.33|92.26|92.12|608
1646737210000|2022-03-08 11:00:10|92.28|92.14|92.19|92.09|92.28|92.14|92.19|92.09|492
1646737220000|2022-03-08 11:00:20|92.22|92.07|92.23|92.08|92.23|92.14|92.17|92.07|6404
1646737230000|2022-03-08 11:00:30|92.22|92.07|92.22|92.13|92.29|92.2|92.22|92.07|14457
1646737240000|2022-03-08 11:00:40||92.14||92.15||92.15||92.13|0
1646737250000|2022-03-08 11:00:50|92.21|92.14|92.17|92.07|92.21|92.14|92.16|92.05|3682
1646737260000|2022-03-08 11:01:00|92.2|92.08|92.2|92.13|92.2|92.13|92.2|92.08|7485
1646737270000|2022-03-08 11:01:10|92.18|92.12|92.17|92.04|92.18|92.12|92.1|91.97|2047
1646737280000|2022-03-08 11:01:20|92.18|92.05|92.18|92.09|92.18|92.11|92.18|92.03|5
1646737290000|2022-03-08 11:01:30||92.1||92.09||92.11||92.09|0
1646737300000|2022-03-08 11:01:40|92.2|92.07|92.08|91.98|92.2|92.07|92.08|91.97|895
1646737310000|2022-03-08 11:01:50|92.11|91.99|92.05|91.99|92.12|91.99|92.05|91.98|74
1646737320000|2022-03-08 11:02:00|92.09|92|92.07|92|92.13|92|92.07|92|2027
1646737330000|2022-03-08 11:02:10|92.06|91.99|91.97|91.87|92.06|91.99|91.97|91.83|19129
1646737340000|2022-03-08 11:02:20|91.98|91.83|91.98|91.9|91.98|91.91|91.91|91.8|3491
1646737350000|2022-03-08 11:02:30|92.01|91.92|92.06|91.95|92.06|91.98|92.01|91.91|1879
1646737360000|2022-03-08 11:02:40|92.09|91.98|92.14|92.04|92.15|92.05|92.05|91.97|2808
1646737370000|2022-03-08 11:02:50|92.17|92.06|92.26|92.15|92.27|92.15|92.17|92.06|0
1646737380000|2022-03-08 11:03:00||92.12||92.12||92.12||92.12|9
1646737390000|2022-03-08 11:03:10|92.27|92.16|92.26|92.15|92.31|92.16|92.26|92.12|2500
1646737400000|2022-03-08 11:03:20|92.27|92.12|92.22|92.1|92.27|92.12|92.22|92.1|3622
1646737410000|2022-03-08 11:03:30||92.11||92.11||92.13||92.1|633
1646737420000|2022-03-08 11:03:40|92.23|92.1|92.2|92.1|92.23|92.1|92.2|92.1|4910
1646737430000|2022-03-08 11:03:50|92.23|92.12|92.25|92.16|92.31|92.2|92.23|92.12|17424
1646737440000|2022-03-08 11:04:00|92.27||92.23||92.27||92.23||0
1646737450000|2022-03-08 11:04:10|92.27||92.27||92.27||92.27||69
1646737460000|2022-03-08 11:04:20|92.25|92.17|92.2|92.12|92.25|92.2|92.2|92.12|6073
1646737470000|2022-03-08 11:04:30|92.18|92.08|92.2|92.11|92.21|92.13|92.16|92.04|19770
1646737480000|2022-03-08 11:04:40|92.19|92.08|92.19|92.1|92.19|92.11|92.19|92.08|0
1646737500000|2022-03-08 11:05:00|||||||||5384
1646737520000|2022-03-08 11:05:20|92.17|92.08|92.17|92.05|92.18|92.08|92.14|92.04|21369
1646737530000|2022-03-08 11:05:30|92.13|92.04|92.1|92|92.15|92.04|92.1|91.98|1975
1646737540000|2022-03-08 11:05:40||92.02||92.02||92.02||92.02|0
1646737550000|2022-03-08 11:05:50|92.11||92.1||92.11||92.1||0
1646737560000|2022-03-08 11:06:00|92.09|92|92.08|91.99|92.09|92.02|92.07|91.96|1462
1646737580000|2022-03-08 11:06:20||92.01||91.99||92.02||91.99|2235
1646737590000|2022-03-08 11:06:30|92.09|92.01|92.3|92.19|92.31|92.22|92.09|91.99|23901
1646737600000|2022-03-08 11:06:40|92.31|92.22|92.27|92.15|92.32|92.23|92.19|92.08|5096
1646737610000|2022-03-08 11:06:50|92.23||92.25||92.25||92.23||1084
1646737620000|2022-03-08 11:07:00|92.22|92.12|92.25|92.13|92.25|92.15|92.2|92.08|987
1646737630000|2022-03-08 11:07:10|92.2|92.14|92.2|92.14|92.2|92.15|92.2|92.12|0
1646737640000|2022-03-08 11:07:20|92.19|92.1|92.13|92.05|92.19|92.1|92.12|92.05|9754
1646737650000|2022-03-08 11:07:30|92.12|92.04|92.12|92.05|92.13|92.05|92.11|92.01|2002
1646737660000|2022-03-08 11:07:40|92.13|92.04|92.13|92.05|92.13|92.06|92.13|92.04|0
1646737670000|2022-03-08 11:07:50|92.12|92.06|92.09|92.01|92.12|92.07|92.09|92.01|1196
1646737680000|2022-03-08 11:08:00|92.13|92.02|92.13|92.08|92.13|92.08|92.13|92.02|436
1646737690000|2022-03-08 11:08:10||92.04||92.08||92.08||92.03|467
1646737700000|2022-03-08 11:08:20||92.05||92.08||92.08||92.05|2500
1646737710000|2022-03-08 11:08:30||92.05||92.05||92.05||92.05|24
1646737730000|2022-03-08 11:08:50|92.12|92.07|92.13|92.05|92.13|92.07|92.12|92.05|2500
1646737740000|2022-03-08 11:09:00|92.12|92.04|92.08|92.03|92.12|92.04|92.08|92.03|25230
1646737750000|2022-03-08 11:09:10|92.07|91.98|92.04|91.97|92.07|91.98|91.96|91.84|21668
1646737760000|2022-03-08 11:09:20|92.03|91.96|92.05|91.98|92.05|91.98|92.03|91.96|2521
1646737770000|2022-03-08 11:09:30|92.06|91.99|92.06|92.01|92.06|92.01|92.06|91.98|11518
1646737780000|2022-03-08 11:09:40|92.1|92.02|92.2|92.14|92.2|92.14|92.1|92.01|28468
1646737790000|2022-03-08 11:09:50|92.23|92.15|92.32|92.27|92.32|92.27|92.23|92.15|17922
1646737800000|2022-03-08 11:10:00|92.39|92.28|92.42|92.33|92.45|92.34|92.39|92.28|5170
1646737810000|2022-03-08 11:10:10|92.45|92.35|92.42|92.33|92.56|92.45|92.37|92.33|27810
1646737820000|2022-03-08 11:10:20|92.41|92.28|92.36|92.26|92.41|92.33|92.36|92.26|4792
1646737830000|2022-03-08 11:10:30|92.35|92.24|92.29|92.2|92.35|92.24|92.29|92.2|4084
1646737850000|2022-03-08 11:10:50|92.28|92.18|92.22|92.12|92.28|92.18|92.22|92.12|1000
1646737860000|2022-03-08 11:11:00|92.23|92.17|92.23|92.17|92.26|92.19|92.23|92.17|50490
1646737870000|2022-03-08 11:11:10|92.22|92.18|92.25|92.17|92.26|92.18|92.22|92.17|6207
1646737880000|2022-03-08 11:11:20|92.26|92.19|92.27|92.17|92.27|92.19|92.26|92.17|0
1646737890000|2022-03-08 11:11:30|92.31|92.21|92.33|92.21|92.35|92.25|92.31|92.2|2815
1646737900000|2022-03-08 11:11:40|92.35|92.22|92.52|92.4|92.55|92.44|92.35|92.22|8858
1646737910000|2022-03-08 11:11:50||92.42||92.42||92.44||92.42|13216
1646737920000|2022-03-08 11:12:00|92.55|92.44|92.64|92.55|92.67|92.56|92.55|92.43|1708
1646737930000|2022-03-08 11:12:10|92.67|92.56|92.64|92.51|92.67|92.59|92.64|92.5|422
1646737940000|2022-03-08 11:12:20|92.63|92.5|92.58|92.47|92.63|92.5|92.58|92.44|2909
1646737950000|2022-03-08 11:12:30|92.57|92.51|92.54|92.45|92.57|92.51|92.54|92.42|1279
1646737960000|2022-03-08 11:12:40|92.53|92.43|92.4|92.29|92.53|92.43|92.37|92.28|2073
1646737970000|2022-03-08 11:12:50|92.41|92.26|92.48|92.37|92.51|92.39|92.35|92.24|6993
1646737980000|2022-03-08 11:13:00|92.51|92.38|92.54|92.45|92.54|92.46|92.51|92.37|7996
1646737990000|2022-03-08 11:13:10|92.53|92.46|92.53|92.43|92.53|92.46|92.53|92.42|0
1646738000000|2022-03-08 11:13:20|92.51|92.41|92.51|92.44|92.51|92.44|92.51|92.4|7721
1646738010000|2022-03-08 11:13:30|92.44|92.4|92.45|92.4|92.5|92.4|92.44|92.36|6268
1646738020000|2022-03-08 11:13:40|92.39|92.39|92.39|92.33|92.45|92.39|92.33|92.26|7545
1646738030000|2022-03-08 11:13:50|||||||||12762
1646738040000|2022-03-08 11:14:00|92.43|92.35|92.5|92.42|92.55|92.43|92.43|92.34|4321
1646738050000|2022-03-08 11:14:10|||||||||19117
1646738060000|2022-03-08 11:14:20|92.51|92.43|92.66|92.61|92.73|92.61|92.51|92.42|2522
1646738070000|2022-03-08 11:14:30|92.67|92.6|92.62|92.51|92.67|92.6|92.62|92.5|1766
1646738100000|2022-03-08 11:15:00|92.63|92.55|92.69|92.59|92.69|92.59|92.63|92.54|50
1646738110000|2022-03-08 11:15:10|92.71|92.61|92.69|92.6|92.71|92.61|92.56|92.52|4655
1646738120000|2022-03-08 11:15:20|92.68|92.56|92.52|92.4|92.68|92.57|92.49|92.4|13409
1646738130000|2022-03-08 11:15:30|92.54|92.38|92.55|92.44|92.55|92.45|92.5|92.38|10067
1646738140000|2022-03-08 11:15:40|92.57|92.46|92.62|92.52|92.63|92.52|92.57|92.46|3705
1646738150000|2022-03-08 11:15:50|92.57|92.51|92.6|92.52|92.62|92.52|92.57|92.51|3900
1646738170000|2022-03-08 11:16:10|92.61|92.55|92.7|92.61|92.7|92.62|92.6|92.51|12956
1646738180000|2022-03-08 11:16:20|92.69|92.6|92.62|92.53|92.69|92.6|92.6|92.48|8459
1646738190000|2022-03-08 11:16:30|92.63|92.54|92.62|92.57|92.64|92.58|92.62|92.54|0
1646738200000|2022-03-08 11:16:40|92.64|92.54|92.67|92.59|92.68|92.61|92.64|92.54|4886
1646738210000|2022-03-08 11:16:50|92.68|92.6|92.68|92.59|92.68|92.62|92.68|92.54|5639
1646738220000|2022-03-08 11:17:00|92.67|92.57|92.57|92.48|92.67|92.58|92.57|92.48|5283
1646738230000|2022-03-08 11:17:10|92.58|92.5|92.59|92.48|92.59|92.5|92.58|92.46|317
1646738240000|2022-03-08 11:17:20|92.58|92.46|92.57|92.49|92.59|92.49|92.51|92.42|8180
1646738250000|2022-03-08 11:17:30|92.58|92.51|92.62|92.54|92.67|92.6|92.58|92.48|9078
1646738260000|2022-03-08 11:17:40|92.65|92.55|92.67|92.58|92.67|92.58|92.65|92.52|0
1646738270000|2022-03-08 11:17:50|92.62|92.55|92.72|92.63|92.73|92.67|92.62|92.55|2757
1646738290000|2022-03-08 11:18:10|92.77|92.64|92.72|92.64|92.77|92.66|92.72|92.64|0
1646738310000|2022-03-08 11:18:30|92.73|92.67|92.73|92.67|92.73|92.67|92.71|92.62|0
1646738320000|2022-03-08 11:18:40|92.74|92.68|92.7|92.6|92.78|92.72|92.7|92.6|11727
1646738330000|2022-03-08 11:18:50|92.69|92.58|92.68|92.58|92.69|92.59|92.68|92.58|100
1646738340000|2022-03-08 11:19:00|92.67|92.61|92.64|92.53|92.67|92.61|92.64|92.53|32013
1646738350000|2022-03-08 11:19:10|92.62|92.54|92.62|92.54|92.62|92.54|92.61|92.53|0
1646738360000|2022-03-08 11:19:20|92.61|92.56|92.61|92.54|92.61|92.59|92.6|92.53|4021
1646738370000|2022-03-08 11:19:30||92.55||92.56||92.56||92.55|16103
1646738390000|2022-03-08 11:19:50|92.64|92.54|92.75|92.64|92.75|92.65|92.62|92.53|4541
1646738400000|2022-03-08 11:20:00|92.74|92.66|92.78|92.72|92.78|92.73|92.74|92.64|6413
1646738410000|2022-03-08 11:20:10||92.73||92.71||92.73||92.7|3864
1646738420000|2022-03-08 11:20:20|92.75|92.72|92.78|92.72|92.78|92.75|92.75|92.7|429
1646738430000|2022-03-08 11:20:30|92.77|92.7|92.72|92.63|92.78|92.7|92.72|92.62|4261
1646738440000|2022-03-08 11:20:40||92.64||92.63||92.65||92.62|1331
1646738450000|2022-03-08 11:20:50|92.71|92.62|92.64|92.56|92.71|92.62|92.64|92.53|10401
1646738460000|2022-03-08 11:21:00|92.63|92.53|92.6|92.53|92.63|92.56|92.6|92.53|7083
1646738470000|2022-03-08 11:21:10|92.61|92.62|92.68|92.59|92.73|92.63|92.61|92.53|25784
1646738480000|2022-03-08 11:21:20|92.67|92.7|92.69|92.61|92.71|92.7|92.65|92.59|64379
1646738490000|2022-03-08 11:21:30|92.71|92.6|92.71|92.62|92.71|92.63|92.61|92.54|9234
1646738500000|2022-03-08 11:21:40|92.69|92.6|92.67|92.61|92.71|92.62|92.67|92.58|0
1646738510000|2022-03-08 11:21:50|92.71|92.62|92.92|92.83|92.99|92.89|92.71|92.62|2733
1646738520000|2022-03-08 11:22:00|92.91|92.82|92.9|92.83|92.91|92.83|92.9|92.82|7614
1646738530000|2022-03-08 11:22:10|92.91|92.84|92.94|92.85|92.97|92.86|92.88|92.83|19933
1646738550000|2022-03-08 11:22:30|92.93|92.83|92.87|92.77|92.93|92.83|92.77|92.69|5397
1646738560000|2022-03-08 11:22:40|92.89|92.74|92.9|92.79|92.91|92.82|92.89|92.73|5
1646738570000|2022-03-08 11:22:50||92.82||92.79||92.83||92.79|2602
1646738580000|2022-03-08 11:23:00|92.89|92.74|92.78|92.69|92.89|92.74|92.78|92.69|16500
1646738590000|2022-03-08 11:23:10|92.77|92.66|92.74|92.65|92.77|92.66|92.74|92.62|2160
1646738600000|2022-03-08 11:23:20|92.73|92.64|92.7|92.62|92.73|92.64|92.7|92.62|582
1646738610000|2022-03-08 11:23:30|||||||||20000
1646738620000|2022-03-08 11:23:40|92.71|92.63|92.74|92.67|92.74|92.69|92.71|92.63|18250
1646738630000|2022-03-08 11:23:50|92.77|92.69|92.84|92.74|92.87|92.77|92.77|92.69|3722
1646738640000|2022-03-08 11:24:00|92.86|92.75|92.86|92.75|92.89|92.8|92.83|92.72|102000
1646738650000|2022-03-08 11:24:10|92.88|92.77|92.9|92.8|92.91|92.82|92.88|92.76|1063
1646738660000|2022-03-08 11:24:20|92.92|92.82|92.91|92.84|92.95|92.86|92.91|92.8|6154
1646738670000|2022-03-08 11:24:30|92.9|92.83|92.89|92.8|92.9|92.83|92.89|92.8|2161
1646738680000|2022-03-08 11:24:40|92.87|92.78|92.86|92.74|92.87|92.8|92.86|92.74|1796
1646738690000|2022-03-08 11:24:50||92.75||92.76||92.76||92.75|105
1646738700000|2022-03-08 11:25:00|92.89|92.78|92.9|92.81|92.92|92.83|92.84|92.76|3998
1646738720000|2022-03-08 11:25:20|92.92|92.82|92.92|92.84|92.92|92.86|92.88|92.82|2650
1646738730000|2022-03-08 11:25:30|92.95|92.86|93.1|93.01|93.11|93.02|92.95|92.84|33469
1646738740000|2022-03-08 11:25:40|93.13|93.02|93.12|93.02|93.17|93.04|93.09|93|0
1646738750000|2022-03-08 11:25:50||93.03||93.03||93.03||93.03|2000
1646738760000|2022-03-08 11:26:00||93.04||93.03||93.04||93.02|51900
1646738770000|2022-03-08 11:26:10|93.14|93.02|93.17|93.05|93.18|93.08|93.14|93.02|34331
1646738780000|2022-03-08 11:26:20|93.12|93.07|93.12|93.07|93.12|93.08|93.12|93.04|0
1646738790000|2022-03-08 11:26:30|93.17|93.08|93.18|93.1|93.18|93.11|93.17|93.08|442
1646738800000|2022-03-08 11:26:40|93.17|93.08|93.31|93.2|93.31|93.21|93.17|93.07|8819
1646738810000|2022-03-08 11:26:50|93.33|93.21|93.25|93.17|93.35|93.24|93.25|93.17|8950
1646738820000|2022-03-08 11:27:00|93.24|93.14|93.23|93.11|93.27|93.19|93.21|93.08|6706
1646738830000|2022-03-08 11:27:10|93.24|93.1|93.16|93.07|93.24|93.13|93.16|93.07|11204
1646738840000|2022-03-08 11:27:20|93.19|93.08|93.2|93.1|93.2|93.1|93.19|93.07|5391
1646738850000|2022-03-08 11:27:30|93.16|93.11|93.16|93.12|93.16|93.12|93.16|93.1|500
1646738860000|2022-03-08 11:27:40|93.2|93.1|93.22|93.13|93.25|93.17|93.2|93.1|4957
1646738870000|2022-03-08 11:27:50|93.25|93.15|93.25|93.19|93.25|93.2|93.24|93.13|10000
1646738880000|2022-03-08 11:28:00|93.23|93.14|93.25|93.13|93.25|93.14|93.23|93.13|1058
1646738890000|2022-03-08 11:28:10|93.29|93.16|93.35|93.26|93.35|93.26|93.29|93.16|682
1646738900000|2022-03-08 11:28:20|93.37|93.27|93.42|93.33|93.45|93.34|93.37|93.22|11176
1646738910000|2022-03-08 11:28:30|93.45|93.34|93.46|93.38|93.49|93.39|93.42|93.3|2500
1646738920000|2022-03-08 11:28:40||93.39||93.38||93.39||93.35|3185
1646738930000|2022-03-08 11:28:50|93.49|93.39|93.36|93.27|93.49|93.4|93.36|93.25|9236
1646738940000|2022-03-08 11:29:00|93.37|93.24|93.39|93.29|93.39|93.29|93.3|93.2|3553
1646738970000|2022-03-08 11:29:30|93.36|93.3|93.44|93.34|93.47|93.35|93.36|93.3|16080
1646738980000|2022-03-08 11:29:40|||||||||20644
1646738990000|2022-03-08 11:29:50||93.35||93.34||93.35||93.34|0
1646739000000|2022-03-08 11:30:00|93.43|93.33|93.4|93.29|93.43|93.33|93.36|93.22|39800
1646739010000|2022-03-08 11:30:10|93.41|93.28|93.44|93.31|93.44|93.34|93.3|93.28|30590
1646739020000|2022-03-08 11:30:20|93.46|93.33|93.46|93.34|93.47|93.34|93.44|93.31|8000
1646739030000|2022-03-08 11:30:30|||||||||2140
1646739040000|2022-03-08 11:30:40|||||||||1056
1646739050000|2022-03-08 11:30:50||93.36||93.36||93.36||93.36|600
1646739060000|2022-03-08 11:31:00|93.49|93.35|93.54|93.43|93.55|93.43|93.48|93.35|2500
1646739070000|2022-03-08 11:31:10|||||||||2000
1646739080000|2022-03-08 11:31:20|93.55|93.44|93.61|93.56|93.72|93.59|93.55|93.44|75514
1646739090000|2022-03-08 11:31:30|93.66|93.58|93.65|93.56|93.67|93.58|93.63|93.56|9616
1646739100000|2022-03-08 11:31:40|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|2443
1646739110000|2022-03-08 11:31:50||93.56||93.56||93.56||93.56|5305
1646739120000|2022-03-08 11:32:00|93.65|93.58|93.67|93.58|93.67|93.58|93.65|93.58|2500
1646739130000|2022-03-08 11:32:10|||||||||6946
1646739160000|2022-03-08 11:32:40|||||||||10677
1646739180000|2022-03-08 11:33:00|93.65|93.56|93.67|93.59|93.67|93.59|93.64|93.56|6533
1646739190000|2022-03-08 11:33:10|93.66|93.58|93.65|93.58|93.66|93.58|93.65|93.58|0
1646739200000|2022-03-08 11:33:20|93.58|93.56|93.67|93.56|93.67|93.56|93.55|93.53|17542
1646739210000|2022-03-08 11:33:30|93.66|93.55|93.66|93.56|93.66|93.58|93.65|93.55|4196
1646739220000|2022-03-08 11:33:40|93.65|93.57|93.62|93.55|93.65|93.58|93.62|93.54|17433
1646739240000|2022-03-08 11:34:00|93.61|93.53|93.53|93.45|93.66|93.54|93.53|93.42|4273
1646739250000|2022-03-08 11:34:10|93.51|93.42|93.48|93.36|93.54|93.42|93.46|93.36|139
1646739260000|2022-03-08 11:34:20|93.45|93.34|93.45|93.4|93.48|93.41|93.45|93.34|2745
1646739270000|2022-03-08 11:34:30|93.47|93.42|93.47|93.4|93.47|93.42|93.47|93.4|8566
1646739280000|2022-03-08 11:34:40|93.45|93.36|93.43|93.37|93.47|93.37|93.39|93.34|15295
1646739290000|2022-03-08 11:34:50|93.37|93.34|93.41|93.34|93.45|93.37|93.37|93.34|2736
1646739300000|2022-03-08 11:35:00|93.38|93.31|93.33|93.24|93.41|93.31|93.31|93.22|606
1646739310000|2022-03-08 11:35:10|93.34|93.25|93.33|93.25|93.34|93.26|93.33|93.2|0
1646739320000|2022-03-08 11:35:20|93.34|93.27|93.29|93.2|93.34|93.28|93.25|93.18|12217
1646739330000|2022-03-08 11:35:30||93.21||93.21||93.21||93.21|1513
1646739340000|2022-03-08 11:35:40|||||||||5000
1646739350000|2022-03-08 11:35:50|93.28||93.28||93.28||93.28||2122
1646739360000|2022-03-08 11:36:00|93.31|93.23|93.29|93.23|93.31|93.27|93.29|93.2|3233
1646739370000|2022-03-08 11:36:10|93.31|93.25|93.35|93.32|93.43|93.33|93.31|93.23|6575
1646739380000|2022-03-08 11:36:20|93.41|93.33|93.46|93.39|93.51|93.41|93.41|93.32|627
1646739390000|2022-03-08 11:36:30|93.47|93.36|93.43|93.34|93.47|93.36|93.42|93.34|5950
1646739400000|2022-03-08 11:36:40|93.46|93.35|93.43|93.36|93.47|93.39|93.42|93.34|404
1646739410000|2022-03-08 11:36:50|93.42|93.37|93.43|93.42|93.43|93.42|93.42|93.36|4671
1646739420000|2022-03-08 11:37:00||93.41||93.39||93.41||93.36|3382
1646739430000|2022-03-08 11:37:10||93.36||93.38||93.38||93.36|15226
1646739440000|2022-03-08 11:37:20|93.46|93.41|93.56|93.52|93.62|93.53|93.46|93.38|12253
1646739450000|2022-03-08 11:37:30|93.55|93.51|93.58|93.48|93.6|93.51|93.54|93.47|4035
1646739460000|2022-03-08 11:37:40||93.5||93.5||93.5||93.5|0
1646739490000|2022-03-08 11:38:10|93.62|93.51|93.68|93.56|93.68|93.56|93.62|93.51|211
1646739500000|2022-03-08 11:38:20|93.69|93.57|93.81|93.72|93.86|93.72|93.69|93.57|7152
1646739510000|2022-03-08 11:38:30|93.84|93.73|93.85|93.74|93.88|93.74|93.82|93.73|7015
1646739520000|2022-03-08 11:38:40|93.84||93.85||93.88||93.84||55099
1646739540000|2022-03-08 11:39:00|93.89|93.75|93.91|93.81|94|93.92|93.86|93.74|28006
1646739550000|2022-03-08 11:39:10|||||||||10290
1646739570000|2022-03-08 11:39:30|93.9|93.77|93.85|93.78|93.9|93.82|93.8|93.71|14780
1646739580000|2022-03-08 11:39:40|93.84|93.75|93.78|93.7|93.84|93.75|93.78|93.68|10300
1646739590000|2022-03-08 11:39:50|93.77|93.68|93.76|93.68|93.79|93.72|93.76|93.68|4443
1646739600000|2022-03-08 11:40:00|93.75|93.63|93.75|93.7|93.75|93.7|93.72|93.62|3249
1646739610000|2022-03-08 11:40:10|93.79|93.65|93.83|93.75|93.86|93.76|93.78|93.65|8317
1646739620000|2022-03-08 11:40:20|93.84|93.76|93.83|93.75|93.85|93.78|93.83|93.74|5000
1646739630000|2022-03-08 11:40:30|93.82|93.76|93.79|93.74|93.82|93.76|93.73|93.62|2343
1646739640000|2022-03-08 11:40:40|93.78|93.66|93.76|93.64|93.78|93.69|93.76|93.61|573
1646739650000|2022-03-08 11:40:50|93.77|93.68|93.79|93.71|93.79|93.71|93.74|93.62|1021
1646739670000|2022-03-08 11:41:10|93.78|93.68|93.82|93.73|93.84|93.74|93.76|93.63|3352
1646739680000|2022-03-08 11:41:20|93.8|93.69|93.82|93.69|93.82|93.72|93.8|93.66|0
1646739690000|2022-03-08 11:41:30|93.8|93.67|93.8|93.68|93.8|93.68|93.8|93.67|16003
1646739700000|2022-03-08 11:41:40|93.79|93.66|93.71|93.62|93.79|93.67|93.71|93.6|13643
1646739710000|2022-03-08 11:41:50|93.7|93.58|93.67|93.55|93.7|93.58|93.67|93.54|3965
1646739720000|2022-03-08 11:42:00|93.66|93.52|93.63|93.53|93.66|93.53|93.63|93.5|0
1646739730000|2022-03-08 11:42:10|93.62|93.5|93.59|93.47|93.62|93.5|93.53|93.4|501
1646739740000|2022-03-08 11:42:20|93.58||93.58||93.58||93.58||0
1646739750000|2022-03-08 11:42:30|||||||||1000
1646739760000|2022-03-08 11:42:40|||||||||155
1646739770000|2022-03-08 11:42:50|93.57|93.44|93.65|93.56|93.65|93.56|93.54|93.43|9349
1646739780000|2022-03-08 11:43:00||93.57||93.55||93.59||93.55|0
1646739790000|2022-03-08 11:43:10|93.64|93.57|93.64|93.55|93.64|93.57|93.64|93.55|477
1646739800000|2022-03-08 11:43:20|93.63|93.51|93.68|93.57|93.68|93.57|93.6|93.47|8737
1646739810000|2022-03-08 11:43:30|||||||||3980
1646739820000|2022-03-08 11:43:40|93.63|93.53|93.66|93.56|93.66|93.61|93.63|93.51|3846
1646739830000|2022-03-08 11:43:50|93.64||93.64||93.64||93.64||0
1646739840000|2022-03-08 11:44:00|93.67|93.52|93.78|93.65|93.79|93.71|93.67|93.51|33147
1646739850000|2022-03-08 11:44:10|93.79|93.68|93.79|93.71|93.79|93.72|93.79|93.68|0
1646739860000|2022-03-08 11:44:20|93.78|93.68|93.87|93.78|93.87|93.81|93.77|93.68|28263
1646739870000|2022-03-08 11:44:30|93.94|93.76|93.95|93.85|93.97|93.86|93.94|93.76|878
1646739880000|2022-03-08 11:44:40||93.81||93.85||93.85||93.79|32
1646739890000|2022-03-08 11:44:50|93.98|93.81|93.89|93.76|93.98|93.87|93.89|93.76|4532
1646739900000|2022-03-08 11:45:00|93.82|93.77|93.85|93.76|93.94|93.8|93.82|93.76|24613
1646739910000|2022-03-08 11:45:10|93.89|93.77|93.91|93.79|93.91|93.82|93.89|93.76|1584
1646739920000|2022-03-08 11:45:20|93.9|93.8|93.85|93.79|93.91|93.8|93.85|93.76|4977
1646739930000|2022-03-08 11:45:30|93.83|93.76|93.85|93.79|93.91|93.8|93.83|93.69|2141
1646739940000|2022-03-08 11:45:40|93.84|93.77|93.82|93.7|93.84|93.77|93.82|93.67|8440
1646739950000|2022-03-08 11:45:50||93.69||93.75||93.75||93.69|0
1646739960000|2022-03-08 11:46:00|93.85|93.76|93.84|93.77|93.94|93.82|93.84|93.75|5469
1646739970000|2022-03-08 11:46:10|93.83|93.75|93.84|93.75|93.84|93.77|93.83|93.75|8692
1646739980000|2022-03-08 11:46:20|93.83|93.76|93.81|93.69|93.83|93.77|93.81|93.68|4708
1646739990000|2022-03-08 11:46:30|93.8|93.71|93.77|93.67|93.8|93.76|93.77|93.65|230
1646740010000|2022-03-08 11:46:50||93.65||93.65||93.65||93.65|0
1646740020000|2022-03-08 11:47:00|93.82|93.68|93.8|93.68|93.82|93.68|93.8|93.68|6809
1646740030000|2022-03-08 11:47:10||93.7||93.71||93.71||93.7|5
1646740040000|2022-03-08 11:47:20|93.84|93.73|93.69|93.59|93.84|93.73|93.68|93.55|23562
1646740050000|2022-03-08 11:47:30|93.68|93.58|93.65|93.55|93.68|93.58|93.63|93.53|3429
1646740060000|2022-03-08 11:47:40||93.53||93.53||93.53||93.53|288
1646740070000|2022-03-08 11:47:50|93.64|93.51|93.62|93.51|93.64|93.51|93.62|93.51|107
1646740080000|2022-03-08 11:48:00|93.63|93.52|93.65|93.53|93.65|93.54|93.63|93.52|1884
1646740090000|2022-03-08 11:48:10|93.68|93.57|93.61|93.47|93.7|93.63|93.53|93.44|33238
1646740100000|2022-03-08 11:48:20|93.57|93.48|93.56|93.45|93.62|93.5|93.56|93.44|0
1646740110000|2022-03-08 11:48:30|||||||||14298
1646740120000|2022-03-08 11:48:40|93.55|93.43|93.54|93.43|93.55|93.43|93.52|93.43|1336
1646740130000|2022-03-08 11:48:50|93.52|93.41|93.42|93.28|93.55|93.47|93.39|93.28|3363
1646740140000|2022-03-08 11:49:00|93.43|93.26|93.37|93.29|93.43|93.29|93.37|93.24|2173
1646740150000|2022-03-08 11:49:10|93.39||93.43||93.43||93.39||461
1646740160000|2022-03-08 11:49:20|93.37|93.28|93.35|93.21|93.37|93.28|93.35|93.2|8365
1646740170000|2022-03-08 11:49:30|||||||||346
1646740180000|2022-03-08 11:49:40|93.38|93.2|93.42|93.28|93.42|93.28|93.38|93.2|60
1646740190000|2022-03-08 11:49:50|||||||||5213
1646740200000|2022-03-08 11:50:00|93.43|93.29|93.43|93.3|93.43|93.3|93.43|93.29|0
1646740220000|2022-03-08 11:50:20|||||||||10951
1646740230000|2022-03-08 11:50:30|93.41||93.41||93.41||93.41||350
1646740240000|2022-03-08 11:50:40|||||||||5
1646740250000|2022-03-08 11:50:50|93.38|93.28|93.44|93.31|93.45|93.35|93.34|93.24|17116
1646740260000|2022-03-08 11:51:00|93.4|93.3|93.45|93.38|93.45|93.39|93.4|93.3|7772
1646740270000|2022-03-08 11:51:10|93.5|93.41|93.42|93.33|93.5|93.41|93.42|93.33|6423
1646740280000|2022-03-08 11:51:20||93.34||93.34||93.34||93.34|0
1646740290000|2022-03-08 11:51:30|||||||||11062
1646740300000|2022-03-08 11:51:40|93.43|93.35|93.47|93.4|93.47|93.4|93.43|93.35|542
1646740310000|2022-03-08 11:51:50|93.5|93.36|93.51|93.41|93.6|93.5|93.49|93.36|10851
1646740320000|2022-03-08 11:52:00|93.5|93.39|93.45|93.33|93.5|93.39|93.45|93.33|1000
1646740330000|2022-03-08 11:52:10|93.44|93.3|93.38|93.26|93.44|93.34|93.33|93.24|7718
1646740340000|2022-03-08 11:52:20||93.27||93.26||93.27||93.26|0
1646740360000|2022-03-08 11:52:40||93.27||93.3||93.3||93.26|0
1646740370000|2022-03-08 11:52:50|93.36|93.28|93.43|93.33|93.44|93.33|93.32|93.2|11527
1646740380000|2022-03-08 11:53:00|93.44|93.34|93.44|93.35|93.44|93.35|93.44|93.34|4000
1646740390000|2022-03-08 11:53:10|93.46|93.36|93.49|93.39|93.49|93.39|93.46|93.36|22810
1646740400000|2022-03-08 11:53:20|93.48|93.45|93.55|93.46|93.6|93.46|93.48|93.38|13374
1646740420000|2022-03-08 11:53:40|93.59|93.49|93.66|93.55|93.68|93.55|93.59|93.49|3367
1646740430000|2022-03-08 11:53:50|93.64|93.57|93.68|93.56|93.72|93.6|93.63|93.55|9214
1646740440000|2022-03-08 11:54:00|93.7|93.6|93.71|93.6|93.71|93.6|93.7|93.6|0
1646740460000|2022-03-08 11:54:20|||||||||3173
1646740470000|2022-03-08 11:54:30|93.7|93.57|93.64|93.56|93.7|93.57|93.64|93.55|570
1646740490000|2022-03-08 11:54:50|93.63|93.55|93.71|93.62|93.72|93.64|93.63|93.55|20152
1646740500000|2022-03-08 11:55:00|93.69|93.61|93.76|93.64|93.76|93.64|93.67|93.58|2710
1646740510000|2022-03-08 11:55:10|93.7|93.63|93.7|93.63|93.7|93.63|93.7|93.62|7943
1646740520000|2022-03-08 11:55:20|93.69|93.62|93.88|93.76|93.9|93.79|93.69|93.62|8613
1646740530000|2022-03-08 11:55:30|93.92|93.8|93.9|93.79|93.94|93.83|93.86|93.77|2337
1646740540000|2022-03-08 11:55:40|93.84|93.78|93.87|93.79|93.94|93.81|93.84|93.76|0
1646740550000|2022-03-08 11:55:50|93.94|93.83|93.87|93.79|93.97|93.85|93.79|93.75|7115
1646740560000|2022-03-08 11:56:00|93.89|93.75|93.84|93.76|93.89|93.77|93.83|93.75|0
1646740570000|2022-03-08 11:56:10|93.88|93.77|93.9|93.78|93.9|93.78|93.88|93.77|0
1646740580000|2022-03-08 11:56:20|||||||||971
1646740590000|2022-03-08 11:56:30|93.91|93.79|94.15|94.03|94.19|94.1|93.91|93.79|31588
1646740600000|2022-03-08 11:56:40|94.14|94.02|94.06|93.97|94.14|94.02|93.96|93.89|14370
1646740610000|2022-03-08 11:56:50|94.05|93.95|94.06|93.99|94.06|93.99|94.05|93.93|2920
1646740620000|2022-03-08 11:57:00|94.09|94|94.12|94.02|94.14|94.02|94.09|94|5685
1646740630000|2022-03-08 11:57:10|94.11|94.01|94.04|93.9|94.11|94.01|94.02|93.89|37214
1646740640000|2022-03-08 11:57:20|94.07|93.95|94.12|94.02|94.12|94.02|94.07|93.95|2994
1646740670000|2022-03-08 11:57:50|94.14|94.03|94.34|94.27|94.39|94.27|94.14|94.03|17925
1646740680000|2022-03-08 11:58:00|94.33|94.26|94.3|94.2|94.33|94.26|94.27|94.13|28595
1646740700000|2022-03-08 11:58:20|||||||||3216
1646740720000|2022-03-08 11:58:40|94.31|94.22|94.41|94.28|94.43|94.28|94.31|94.22|25180
1646740730000|2022-03-08 11:58:50|||||||||6814
1646740740000|2022-03-08 11:59:00|94.48|94.29|94.43|94.29|94.48|94.32|94.43|94.29|0
1646740750000|2022-03-08 11:59:10||94.28||94.33||94.33||94.28|1252
1646740760000|2022-03-08 11:59:20|94.47|94.32|94.46|94.28|94.47|94.32|94.41|94.28|0
1646740770000|2022-03-08 11:59:30|94.45|94.29|94.52|94.36|94.52|94.36|94.44|94.28|2972
1646740790000|2022-03-08 11:59:50|94.48|94.37|94.53|94.39|94.6|94.47|94.48|94.31|25493
1646740800000|2022-03-08 12:00:00|94.55|94.4|94.53|94.43|94.59|94.43|94.53|94.4|7187
1646740810000|2022-03-08 12:00:10|||||||||2828
1646740820000|2022-03-08 12:00:20|94.59|94.44|94.83|94.66|94.84|94.69|94.59|94.44|3244
1646741140000|2022-03-08 12:05:40|95|94.65|94.58|94.38|95|94.65|94.58|94.37|51045
1646741150000|2022-03-08 12:05:50|94.57|94.39|94.56|94.41|94.57|94.41|94.56|94.38|2405
1646741160000|2022-03-08 12:06:00|94.55|94.38|94.52|94.38|94.55|94.38|94.52|94.37|11700
1646741170000|2022-03-08 12:06:10|94.57|94.39|94.54|94.47|94.66|94.47|94.52|94.39|10531
1646741180000|2022-03-08 12:06:20|94.57|94.48|94.67|94.51|94.67|94.51|94.57|94.47|11378
1646741190000|2022-03-08 12:06:30|||||||||56697
1646741200000|2022-03-08 12:06:40|94.7|94.7|94.62|94.51|94.72|94.7|94.62|94.5|63193
1646741210000|2022-03-08 12:06:50|94.63|94.62|94.58|94.41|94.63|94.62|94.54|94.4|30867
1646741220000|2022-03-08 12:07:00|94.5|94.4|94.37|94.24|94.5|94.4|94.37|94.23|13863
1646741230000|2022-03-08 12:07:10|94.36|94.26|94.42|94.31|94.47|94.31|94.36|94.26|8296
1646741240000|2022-03-08 12:07:20|94.43|94.29|94.45|94.23|94.49|94.37|94.36|94.21|9374
1646741250000|2022-03-08 12:07:30|94.47|94.35|94.42|94.29|94.49|94.37|94.42|94.26|150
1646741270000|2022-03-08 12:07:50|94.43|94.32|94.42|94.3|94.49|94.37|94.42|94.26|25400
1646741280000|2022-03-08 12:08:00|94.49|94.31|94.47|94.31|94.49|94.39|94.47|94.3|1944
1646741290000|2022-03-08 12:08:10|94.49|94.32|94.51|94.35|94.58|94.42|94.49|94.32|8779
1646741300000|2022-03-08 12:08:20|94.5|94.34|94.41|94.3|94.5|94.34|94.41|94.3|19488
1646741310000|2022-03-08 12:08:30|94.4|94.24|94.3|94.22|94.4|94.3|94.21|94.08|7574
1646741330000|2022-03-08 12:08:50|94.34|94.23|94.34|94.24|94.34|94.24|94.34|94.23|2235
1646741340000|2022-03-08 12:09:00|94.33|94.22|94.31|94.2|94.33|94.22|94.31|94.2|11253
1646741350000|2022-03-08 12:09:10|94.34|94.21|94.32|94.2|94.34|94.23|94.31|94.2|14087
1646741360000|2022-03-08 12:09:20|94.35|94.32|94.18|94.06|94.35|94.32|94.18|94.02|53727
1646741370000|2022-03-08 12:09:30|94.19|94.07|94.34|94.19|94.34|94.23|94.19|94.07|10141
1646741380000|2022-03-08 12:09:40|94.37|94.23|94.32|94.19|94.46|94.28|94.32|94.18|1042
1646741390000|2022-03-08 12:09:50|94.36|94.23|94.39|94.3|94.39|94.3|94.36|94.23|11148
1646741400000|2022-03-08 12:10:00|94.38|94.23|94.45|94.34|94.49|94.36|94.36|94.23|18587
1646741410000|2022-03-08 12:10:10|94.44|94.33|94.35|94.23|94.44|94.33|94.35|94.23|40757
1646741420000|2022-03-08 12:10:20|||||||||5930
1646741430000|2022-03-08 12:10:30||94.24||94.24||94.25||94.23|10404
1646741440000|2022-03-08 12:10:40||94.25||94.26||94.26||94.23|1044
1646741450000|2022-03-08 12:10:50||94.25||94.26||94.26||94.25|0
1646741460000|2022-03-08 12:11:00|94.34|94.25|94.33|94.24|94.34|94.25|94.33|94.24|6615
1646741470000|2022-03-08 12:11:10|94.36|94.25|94.34|94.25|94.36|94.26|94.34|94.24|1010
1646741480000|2022-03-08 12:11:20|94.36|94.24|94.36|94.24|94.4|94.27|94.24|94.23|13878
1646741490000|2022-03-08 12:11:30|||||||||22852
1646741500000|2022-03-08 12:11:40|94.34|94.27|94.33|94.27|94.34|94.29|94.33|94.23|1805
1646741510000|2022-03-08 12:11:50|94.34|94.28|94.36|94.29|94.36|94.29|94.34|94.27|5307
1646741520000|2022-03-08 12:12:00|94.33|94.28|94.39|94.31|94.39|94.32|94.33|94.28|5190
1646741530000|2022-03-08 12:12:10|94.38|94.33|94.42|94.38|94.42|94.38|94.38|94.31|16313
1646741540000|2022-03-08 12:12:20|94.47|94.39|94.49|94.41|94.49|94.44|94.47|94.37|2974
1646741550000|2022-03-08 12:12:30|94.48|94.37|94.48|94.36|94.48|94.37|94.48|94.35|18
1646741560000|2022-03-08 12:12:40|94.49|94.37|94.49|94.38|94.49|94.38|94.49|94.37|10000
1646741580000|2022-03-08 12:13:00|||||||||2114
1646741590000|2022-03-08 12:13:10||94.39||94.42||94.44||94.39|0
1646741600000|2022-03-08 12:13:20|94.54|94.44|94.54|94.48|94.61|94.5|94.49|94.43|35574
1646741610000|2022-03-08 12:13:30|94.59|94.45|94.61|94.51|94.61|94.52|94.54|94.45|5140
1646741620000|2022-03-08 12:13:40|94.63|94.53|94.7|94.6|94.76|94.62|94.63|94.53|12886
1646741630000|2022-03-08 12:13:50|||||||||52512
1646741640000|2022-03-08 12:14:00|94.68|94.55|94.67|94.52|94.68|94.55|94.61|94.51|545
1646741650000|2022-03-08 12:14:10|94.68||94.68||94.68||94.68||1570
1646741660000|2022-03-08 12:14:20|94.62|94.54|94.58|94.52|94.65|94.54|94.58|94.51|3140
1646741670000|2022-03-08 12:14:30||94.51||94.51||94.51||94.51|0
1646741680000|2022-03-08 12:14:40|94.57|94.5|94.57|94.5|94.57|94.5|94.57|94.5|4538
1646741690000|2022-03-08 12:14:50|94.56|94.47|94.53|94.42|94.56|94.47|94.48|94.39|4088
1646741710000|2022-03-08 12:15:10|94.43|94.41|94.47|94.4|94.52|94.43|94.43|94.4|4001
1646741730000|2022-03-08 12:15:30|94.46|94.37|94.45|94.37|94.46|94.4|94.45|94.37|2359
1646741740000|2022-03-08 12:15:40|94.44|94.33|94.39|94.33|94.44|94.33|94.39|94.31|895
1646741750000|2022-03-08 12:15:50||94.31||94.28||94.31||94.28|240
1646741760000|2022-03-08 12:16:00|94.38|94.25|94.37|94.23|94.38|94.25|94.37|94.23|40
1646741770000|2022-03-08 12:16:10|94.36|94.26|94.35|94.23|94.36|94.26|94.35|94.23|415
1646741780000|2022-03-08 12:16:20|||||||||2866
1646741790000|2022-03-08 12:16:30|94.34|94.24|94.33|94.18|94.34|94.24|94.33|94.18|1614
1646741800000|2022-03-08 12:16:40||94.19||94.2||94.2||94.19|43333
1646741810000|2022-03-08 12:16:50|94.32|94.19|94.29|94.18|94.32|94.19|94.29|94.18|1419
1646741830000|2022-03-08 12:17:10|94.28|94.15|93.98|93.8|94.28|94.17|93.98|93.79|25771
1646741840000|2022-03-08 12:17:20||93.81||93.87||93.88||93.81|44
1646741850000|2022-03-08 12:17:30|||||||||2305
1646741860000|2022-03-08 12:17:40|||||||||32180
1646741870000|2022-03-08 12:17:50||93.85||93.85||93.85||93.85|5354
1646741880000|2022-03-08 12:18:00||93.86||93.88||93.88||93.85|1048
1646741890000|2022-03-08 12:18:10|93.97|93.85|93.96|93.87|93.97|93.87|93.96|93.84|24145
1646741900000|2022-03-08 12:18:20|||||||||1064
1646741910000|2022-03-08 12:18:30||93.84||93.81||93.84||93.81|457
1646741920000|2022-03-08 12:18:40|93.95|93.77|93.92|93.75|93.95|93.77|93.92|93.73|12274
1646741930000|2022-03-08 12:18:50|93.93|93.8|93.91|93.74|93.93|93.87|93.91|93.73|5833
1646741940000|2022-03-08 12:19:00|93.89|93.72|93.88|93.74|93.89|93.74|93.88|93.72|0
1646741960000|2022-03-08 12:19:20|||||||||9000
1646741970000|2022-03-08 12:19:30|93.87|93.75|93.87|93.8|93.87|93.8|93.87|93.75|3212
1646741980000|2022-03-08 12:19:40|||||||||500
1646741990000|2022-03-08 12:19:50|93.86|93.78|93.86|93.77|93.86|93.78|93.86|93.77|4368
1646742000000|2022-03-08 12:20:00||93.71||93.75||93.77||93.67|1614
1646742010000|2022-03-08 12:20:10|93.92|93.79|93.92|93.84|93.93|93.85|93.92|93.74|1687
1646742020000|2022-03-08 12:20:20|||||||||7327
1646742030000|2022-03-08 12:20:30|||||||||2500
1646742040000|2022-03-08 12:20:40|93.91||93.91||93.91||93.91||0
1646742050000|2022-03-08 12:20:50|||||||||6000
1646742060000|2022-03-08 12:21:00|93.92|93.77|93.89|93.79|93.92|93.81|93.85|93.74|10633
1646742070000|2022-03-08 12:21:10|93.87|93.77|93.87|93.77|93.87|93.77|93.87|93.77|2500
1646742080000|2022-03-08 12:21:20|93.86|93.71|93.85|93.73|93.86|93.73|93.85|93.68|37563
1646742090000|2022-03-08 12:21:30||93.74||93.74||93.74||93.74|548
1646742120000|2022-03-08 12:22:00|93.86|93.75|93.97|93.88|94.04|93.93|93.86|93.75|27367
1646742130000|2022-03-08 12:22:10||93.9||93.9||93.9||93.9|0
1646742140000|2022-03-08 12:22:20|93.96|93.91|93.96|93.84|93.96|93.91|93.96|93.84|0
1646742150000|2022-03-08 12:22:30|93.97|93.85|93.97|93.91|93.97|93.92|93.97|93.85|1539
1646742160000|2022-03-08 12:22:40|94|93.92|94.03|93.96|94.09|93.98|94|93.92|11645
1646742170000|2022-03-08 12:22:50|94.02|93.95|94|93.88|94.02|93.95|94|93.85|8539
1646742180000|2022-03-08 12:23:00|93.99|93.87|93.88|93.79|93.99|93.87|93.88|93.75|5276
1646742190000|2022-03-08 12:23:10||93.8||93.81||93.82||93.78|14820
1646742200000|2022-03-08 12:23:20|93.91|93.84|93.91|93.81|93.91|93.84|93.91|93.81|2758
1646742210000|2022-03-08 12:23:30|||||||||2662
1646742220000|2022-03-08 12:23:40|93.96|93.82|93.93|93.85|93.97|93.89|93.93|93.82|852
1646742230000|2022-03-08 12:23:50|93.96|93.86|94.06|93.97|94.07|93.98|93.96|93.86|112822
1646742240000|2022-03-08 12:24:00|94.05|93.96|94.05|93.95|94.05|93.97|94.02|93.88|2161
1646742250000|2022-03-08 12:24:10|94.04|93.94|94.04|93.94|94.04|93.94|94.04|93.94|6600
1646742260000|2022-03-08 12:24:20|||||||||1000
1646742270000|2022-03-08 12:24:30|94.03|93.93|94|93.86|94.03|93.93|94|93.86|2736
1646742280000|2022-03-08 12:24:40|94.03|93.88|94.03|93.92|94.05|93.92|94|93.88|0
1646742300000|2022-03-08 12:25:00|94.05|93.93|94.03|93.89|94.05|93.95|94.03|93.88|3164
1646742310000|2022-03-08 12:25:10|94.05|93.92|94.05|93.93|94.05|93.95|94.03|93.92|0
1646742320000|2022-03-08 12:25:20||93.94||93.97||93.97||93.94|0
1646742330000|2022-03-08 12:25:30|94.04||94.04||94.04||94.04||54
1646742340000|2022-03-08 12:25:40|94.03|93.95|94.03|93.94|94.03|93.95|94.03|93.94|2161
1646742350000|2022-03-08 12:25:50|||||||||1982
1646742360000|2022-03-08 12:26:00|94.04|93.97|93.92|93.81|94.06|94|93.92|93.8|13550
1646742370000|2022-03-08 12:26:10|93.91||93.86||93.91||93.86||2373
1646742380000|2022-03-08 12:26:20|93.91|93.82|93.89|93.82|93.91|93.84|93.88|93.82|5364
1646742390000|2022-03-08 12:26:30|93.91||93.91||93.91||93.91||1
1646742400000|2022-03-08 12:26:40|93.87|93.81|93.8|93.74|93.88|93.81|93.8|93.74|17046
1646742410000|2022-03-08 12:26:50|93.79|93.68|93.67|93.61|93.79|93.68|93.6|93.56|25745
1646742420000|2022-03-08 12:27:00|93.71|93.58|93.71|93.65|93.71|93.65|93.71|93.58|1019
1646742440000|2022-03-08 12:27:20|93.7|93.62|93.7|93.6|93.71|93.65|93.68|93.6|21456
1646742460000|2022-03-08 12:27:40|93.69|93.57|93.66|93.57|93.69|93.57|93.66|93.54|505
1646742470000|2022-03-08 12:27:50||93.56||93.56||93.56||93.56|3500
1646742480000|2022-03-08 12:28:00|93.65|93.54|93.64|93.56|93.65|93.56|93.64|93.54|1451
1646742500000|2022-03-08 12:28:20|93.62|93.54|93.61|93.54|93.62|93.54|93.61|93.54|1960
1646742520000|2022-03-08 12:28:40|93.62|93.5|93.61|93.52|93.67|93.57|93.59|93.47|36340
1646742530000|2022-03-08 12:28:50|93.6|93.53|93.6|93.52|93.6|93.53|93.6|93.52|2
1646742540000|2022-03-08 12:29:00|93.59|93.5|93.58|93.52|93.59|93.52|93.58|93.49|2909
1646742550000|2022-03-08 12:29:10|93.57|93.5|93.5|93.39|93.57|93.5|93.5|93.36|9024
1646742570000|2022-03-08 12:29:30|93.49|93.37|93.46|93.35|93.49|93.37|93.46|93.35|5096
1646742580000|2022-03-08 12:29:40|93.45|93.32|93.4|93.3|93.45|93.32|93.4|93.28|0
1646742590000|2022-03-08 12:29:50|93.39|93.27|93.32|93.19|93.39|93.27|93.32|93.18|7450
1646742600000|2022-03-08 12:30:00|93.35|93.27|93.54|93.44|93.61|93.47|93.35|93.26|22094
1646742610000|2022-03-08 12:30:10|93.57|93.45|93.52|93.44|93.59|93.45|93.5|93.44|0
1646742650000|2022-03-08 12:30:50|93.51|93.4|93.46|93.37|93.51|93.4|93.46|93.3|21280
1646742660000|2022-03-08 12:31:00|93.45|93.32|93.41|93.3|93.45|93.32|93.41|93.29|0
1646742670000|2022-03-08 12:31:10|93.4|93.31|93.3|93.24|93.4|93.33|93.3|93.21|22676
1646742680000|2022-03-08 12:31:20|93.35|93.27|93.38|93.31|93.4|93.31|93.35|93.24|1824
1646742690000|2022-03-08 12:31:30|93.4|93.32|93.45|93.36|93.45|93.37|93.4|93.31|4843
1646742700000|2022-03-08 12:31:40|93.44|93.37|93.44|93.37|93.44|93.37|93.44|93.37|1000
1646742710000|2022-03-08 12:31:50|93.49|93.36|93.5|93.38|93.5|93.38|93.49|93.36|0
1646742720000|2022-03-08 12:32:00|93.49||93.49||93.49||93.49||0
1646742730000|2022-03-08 12:32:10|93.44|93.36|93.44|93.37|93.44|93.37|93.44|93.35|43333
1646742740000|2022-03-08 12:32:20|93.49|93.38|93.5|93.42|93.5|93.42|93.49|93.38|3378
1646742750000|2022-03-08 12:32:30|93.55|93.43|93.59|93.49|93.59|93.51|93.55|93.43|2935
1646742770000|2022-03-08 12:32:50|93.54|93.52|93.54|93.49|93.59|93.52|93.54|93.49|408
1646742780000|2022-03-08 12:33:00|93.59|93.5|93.66|93.56|93.67|93.56|93.59|93.49|4400
1646742790000|2022-03-08 12:33:10|93.65|93.57|93.64|93.57|93.65|93.57|93.64|93.57|2118
1646742810000|2022-03-08 12:33:30|93.63|93.56|93.62|93.56|93.63|93.56|93.62|93.56|30787
1646742820000|2022-03-08 12:33:40|93.63|93.52|93.63|93.56|93.63|93.58|93.52|93.49|32984
1646742830000|2022-03-08 12:33:50||93.55||93.56||93.57||93.52|1035
1646742840000|2022-03-08 12:34:00|93.67|93.58|93.76|93.66|93.79|93.66|93.67|93.56|22975
1646742860000|2022-03-08 12:34:20||93.67||93.67||93.67||93.67|5314
1646742870000|2022-03-08 12:34:30|||||||||3000
1646742880000|2022-03-08 12:34:40||93.68||93.68||93.68||93.68|2450
1646742890000|2022-03-08 12:34:50|93.79|93.69|93.79|93.7|93.83|93.7|93.79|93.69|9155
1646742900000|2022-03-08 12:35:00||93.71||93.71||93.71||93.71|0
1646742910000|2022-03-08 12:35:10|93.76|93.7|93.76|93.71|93.76|93.71|93.76|93.68|2000
1646742920000|2022-03-08 12:35:20|93.75|93.67|93.76|93.7|93.76|93.71|93.75|93.67|555
1646742940000|2022-03-08 12:35:40||93.72||93.7||93.72||93.7|0
1646742950000|2022-03-08 12:35:50|93.75|93.69|93.71|93.67|93.76|93.69|93.71|93.67|7161
1646742960000|2022-03-08 12:36:00|93.74|93.68|93.74|93.68|93.74|93.68|93.74|93.68|2503
1646742970000|2022-03-08 12:36:10||93.67||93.67||93.67||93.67|0
1646742980000|2022-03-08 12:36:20|||||||||500
1646743010000|2022-03-08 12:36:50|93.71|93.66|93.61|93.53|93.71|93.66|93.58|93.5|4112
1646743020000|2022-03-08 12:37:00|93.64|93.54|93.64|93.57|93.64|93.58|93.64|93.54|2132
1646743030000|2022-03-08 12:37:10||93.58||93.58||93.58||93.58|5000
1646743040000|2022-03-08 12:37:20||93.59||93.59||93.59||93.59|1100
1646743050000|2022-03-08 12:37:30|||||||||1085
1646743060000|2022-03-08 12:37:40|93.69|93.6|93.66|93.61|93.69|93.62|93.66|93.6|11733
1646743080000|2022-03-08 12:38:00||93.6||93.61||93.61||93.6|743
1646743100000|2022-03-08 12:38:20|93.65|93.6|93.65|93.56|93.66|93.61|93.63|93.56|12522
1646743120000|2022-03-08 12:38:40|||||||||5302
1646743130000|2022-03-08 12:38:50|93.66|93.57|93.61|93.56|93.66|93.57|93.61|93.56|1865
1646743140000|2022-03-08 12:39:00|93.65||93.64||93.65||93.59||5313
1646743150000|2022-03-08 12:39:10|||||||||1262
1646743170000|2022-03-08 12:39:30|||||||||10744
1646743180000|2022-03-08 12:39:40|93.63|93.54|93.58|93.53|93.63|93.54|93.58|93.53|2932
1646743190000|2022-03-08 12:39:50|93.57|93.49|93.5|93.41|93.57|93.53|93.5|93.4|2149
1646743200000|2022-03-08 12:40:00|93.51|93.43|93.53|93.45|93.53|93.45|93.51|93.43|1940
1646743210000|2022-03-08 12:40:10|||||||||7501
1646743220000|2022-03-08 12:40:20||93.46||93.47||93.47||93.46|0
1646743230000|2022-03-08 12:40:30|93.52|93.46|93.49|93.45|93.52|93.46|93.49|93.45|3403
1646743240000|2022-03-08 12:40:40|93.48|93.4|93.44|93.34|93.48|93.45|93.44|93.34|2767
1646743250000|2022-03-08 12:40:50|93.47|93.28|93.35|93.22|93.47|93.28|93.35|93.22|3249
1646743260000|2022-03-08 12:41:00|93.37|93.24|93.33|93.29|93.39|93.29|93.33|93.24|520
1646743270000|2022-03-08 12:41:10|93.36|93.3|93.3|93.2|93.39|93.32|93.29|93.18|30709
1646743280000|2022-03-08 12:41:20|93.29|93.18|93.22|93.16|93.29|93.18|93.2|93.1|2506
1646743290000|2022-03-08 12:41:30|93.23|93.13|93.3|93.23|93.35|93.24|93.23|93.13|26021
1646743300000|2022-03-08 12:41:40|93.29|93.22|93.29|93.23|93.29|93.23|93.29|93.19|3958
1646743310000|2022-03-08 12:41:50|93.28|93.19|93.27|93.17|93.28|93.19|93.27|93.14|5713
1646743320000|2022-03-08 12:42:00|93.26|93.16|93.19|93.11|93.27|93.16|93.19|93.1|9962
1646743330000|2022-03-08 12:42:10|93.23|93.2|93.26|93.2|93.27|93.2|93.2|93.11|20251
1646743340000|2022-03-08 12:42:20|93.25|93.17|93.25|93.14|93.25|93.17|93.25|93.14|195
1646743360000|2022-03-08 12:42:40|93.24|93.11|93.18|93.11|93.24|93.11|93.18|93.1|3194
1646743370000|2022-03-08 12:42:50|93.23|93.13|93.21|93.12|93.24|93.17|93.21|93.11|1083
1646743380000|2022-03-08 12:43:00|93.25|93.17|93.29|93.22|93.29|93.23|93.21|93.12|24205
1646743390000|2022-03-08 12:43:10|||||||||1053
1646743400000|2022-03-08 12:43:20|93.28|93.18|93.28|93.17|93.28|93.18|93.28|93.14|1761
1646743410000|2022-03-08 12:43:30|||||||||5000
1646743420000|2022-03-08 12:43:40|93.27||93.26||93.27||93.26||127
1646743430000|2022-03-08 12:43:50|93.25|93.16|93.14|93.04|93.25|93.16|93.14|93.02|27049
1646743440000|2022-03-08 12:44:00|93.15|93.12|93.2|93.11|93.29|93.16|93.15|93.1|9803
1646743450000|2022-03-08 12:44:10|93.23|93.1|93.16|93.07|93.23|93.12|93.16|93.06|334
1646743470000|2022-03-08 12:44:30|||||||||79325
1646743480000|2022-03-08 12:44:40|93.19|93.2|93.27|93.2|93.27|93.2|93.19|93.07|44522
1646743490000|2022-03-08 12:44:50|||||||||1727
1646743500000|2022-03-08 12:45:00|93.21|93.14|93.31|93.21|93.33|93.21|93.21|93.14|9659
1646743510000|2022-03-08 12:45:10|93.29|93.2|93.18|93.07|93.29|93.2|93.18|93.07|25523
1646743520000|2022-03-08 12:45:20|93.22|93.08|93.17|93.07|93.22|93.15|93.17|93.07|10675
1646743530000|2022-03-08 12:45:30|93.19|93.09|93.16|93.09|93.23|93.14|93.16|93.09|2901
1646743540000|2022-03-08 12:45:40|93.17||93.14||93.18||93.14||4259
1646743550000|2022-03-08 12:45:50|93.17|93.07|93.18|93.07|93.2|93.12|93.12|93.07|20753
1646743560000|2022-03-08 12:46:00|93.17|93.1|93.1|93.03|93.18|93.1|93.07|92.98|6277
1646743580000|2022-03-08 12:46:20|93.14|93.05|93.1|93.03|93.14|93.05|93.1|93.03|3210
1646743600000|2022-03-08 12:46:40|93.11|93|93.02|92.92|93.11|93.03|93|92.92|35807
1646743610000|2022-03-08 12:46:50|93.01|92.9|92.98|92.88|93.01|92.91|92.98|92.86|14221
1646743620000|2022-03-08 12:47:00||92.86||92.88||92.88||92.84|0
1646743640000|2022-03-08 12:47:20|||||||||22664
1646743650000|2022-03-08 12:47:30|92.97|92.89|92.96|92.89|92.97|92.89|92.96|92.89|10
1646743660000|2022-03-08 12:47:40|92.97|92.91|92.98|92.89|92.99|92.93|92.96|92.88|13513
1646743670000|2022-03-08 12:47:50|92.99|92.9|93.04|92.95|93.11|92.98|92.99|92.9|48208
1646743680000|2022-03-08 12:48:00|93.03|92.92|93.03|92.93|93.03|92.93|93.03|92.92|1676
1646743690000|2022-03-08 12:48:10||92.95||92.95||92.95||92.95|13198
1646743700000|2022-03-08 12:48:20|93.01|92.93|92.96|92.84|93.01|92.93|92.92|92.84|6278
1646743710000|2022-03-08 12:48:30|92.92|92.88|92.92|92.85|92.95|92.88|92.92|92.8|203
1646743720000|2022-03-08 12:48:40|92.91|92.81|92.91|92.8|92.91|92.81|92.91|92.8|2090
1646743740000|2022-03-08 12:49:00|92.92|92.85|92.94|92.87|92.97|92.87|92.92|92.85|870
1646743750000|2022-03-08 12:49:10|92.93|92.86|92.94|92.89|92.94|92.89|92.93|92.85|1778
1646743760000|2022-03-08 12:49:20|92.98|92.91|93.06|92.96|93.09|92.96|92.98|92.89|11488
1646743770000|2022-03-08 12:49:30|93.04|92.95|93.01|92.93|93.04|92.95|93.01|92.92|2116
1646743790000|2022-03-08 12:49:50|92.99|92.92|92.98|92.88|92.99|92.93|92.98|92.85|2726
1646743800000|2022-03-08 12:50:00|92.96|92.85|92.93|92.86|92.96|92.86|92.88|92.85|6398
1646743810000|2022-03-08 12:50:10|92.96|92.88|92.96|92.89|92.97|92.9|92.95|92.86|8806
1646743820000|2022-03-08 12:50:20|92.95|92.86|92.9|92.85|92.95|92.89|92.9|92.84|12559
1646743830000|2022-03-08 12:50:30|92.88|92.84|92.83|92.73|92.89|92.84|92.83|92.7|2941
1646743840000|2022-03-08 12:50:40|92.81|92.69|92.77|92.68|92.81|92.69|92.77|92.68|10080
1646743850000|2022-03-08 12:50:50|92.75|92.7|92.78|92.7|92.78|92.7|92.75|92.7|9507
1646743860000|2022-03-08 12:51:00|92.82|92.71|92.8|92.69|92.82|92.76|92.8|92.68|4519
1646743880000|2022-03-08 12:51:20|92.79|92.68|92.67|92.62|92.79|92.7|92.67|92.56|19848
1646743890000|2022-03-08 12:51:30||92.63||92.63||92.63||92.63|5619
1646743900000|2022-03-08 12:51:40|92.68|92.64|92.72|92.63|92.77|92.71|92.68|92.63|22356
1646743910000|2022-03-08 12:51:50|92.74||92.73||92.75||92.73||0
1646743920000|2022-03-08 12:52:00|92.76|92.64|92.76|92.66|92.77|92.7|92.76|92.64|9
1646743930000|2022-03-08 12:52:10|92.74|92.64|92.7|92.63|92.76|92.68|92.7|92.63|786
1646743940000|2022-03-08 12:52:20|92.72|92.62|92.69|92.62|92.72|92.62|92.66|92.62|0
1646743950000|2022-03-08 12:52:30|92.7|92.64|92.71|92.62|92.71|92.64|92.7|92.62|182
1646743960000|2022-03-08 12:52:40|92.74|92.66|92.76|92.7|92.79|92.7|92.72|92.62|12624
1646743990000|2022-03-08 12:53:10|92.74|92.64|92.72|92.62|92.74|92.7|92.72|92.62|4259
1646744000000|2022-03-08 12:53:20||92.65||92.65||92.65||92.65|0
1646744020000|2022-03-08 12:53:40|92.71|92.62|92.68|92.56|92.71|92.62|92.68|92.54|706
1646744040000|2022-03-08 12:54:00|92.69|92.6|92.72|92.63|92.76|92.69|92.69|92.6|32920
1646744050000|2022-03-08 12:54:10|92.75|92.7|92.87|92.79|92.87|92.83|92.75|92.7|215782
1646744060000|2022-03-08 12:54:20|92.92|92.81|93.05|92.94|93.06|92.94|92.91|92.81|21999
1646744070000|2022-03-08 12:54:30|93.06|92.96|93.04|92.98|93.06|92.98|93.04|92.93|15320
1646744080000|2022-03-08 12:54:40|93.03|92.93|92.93|92.82|93.03|92.99|92.92|92.82|22994
1646744090000|2022-03-08 12:54:50|92.91|92.8|92.88|92.8|92.91|92.88|92.88|92.8|4364
1646744100000|2022-03-08 12:55:00||92.85||92.85||92.85||92.85|4638
1646744110000|2022-03-08 12:55:10|92.87|92.78|92.92|92.83|92.93|92.85|92.87|92.77|4
1646744130000|2022-03-08 12:55:30|92.91||92.91||92.91||92.91||0
1646744140000|2022-03-08 12:55:40|92.9|92.8|92.87|92.78|92.9|92.8|92.87|92.78|4895
1646744150000|2022-03-08 12:55:50||92.77||92.83||92.83||92.77|255
1646744160000|2022-03-08 12:56:00|92.88|92.84|93|92.92|93.03|92.94|92.88|92.83|38160
1646744170000|2022-03-08 12:56:10|92.99|92.87|92.86|92.76|92.99|92.87|92.86|92.74|4202
1646744180000|2022-03-08 12:56:20||92.8||92.8||92.8||92.8|130
1646744190000|2022-03-08 12:56:30|92.85|92.79|92.88|92.8|92.89|92.8|92.79|92.72|7423
1646744200000|2022-03-08 12:56:40||92.78||92.79||92.79||92.76|0
1646744210000|2022-03-08 12:56:50|92.9|92.82|92.97|92.89|93.03|92.92|92.9|92.8|8838
1646744220000|2022-03-08 12:57:00|93|92.9|93.05|92.96|93.05|92.96|93|92.9|9124
1646744230000|2022-03-08 12:57:10|93.06|92.97|93.05|92.98|93.13|93.05|93.05|92.94|6453
1646744240000|2022-03-08 12:57:20|93.1|92.99|93.12|93.01|93.13|93.03|93.09|92.98|1209
1646744250000|2022-03-08 12:57:30|93.11|93.02|93.11|93.02|93.11|93.02|93.11|93.02|0
1646744260000|2022-03-08 12:57:40|93.1|93.01|93.1|93.03|93.1|93.03|93.04|92.98|4266
1646744270000|2022-03-08 12:57:50|93.13|93.04|93.22|93.14|93.26|93.16|93.13|93.02|9252
1646744280000|2022-03-08 12:58:00|93.24|93.15|93.43|93.28|93.43|93.28|93.24|93.13|13443
1646744290000|2022-03-08 12:58:10|93.44|93.29|93.41|93.29|93.45|93.29|93.41|93.28|0
1646744310000|2022-03-08 12:58:30||93.3||93.3||93.3||93.3|6457
1646744320000|2022-03-08 12:58:40|93.43|93.29|93.44|93.35|93.44|93.38|93.42|93.29|8020
1646744330000|2022-03-08 12:58:50|93.43|93.36|93.34|93.24|93.43|93.39|93.28|93.22|21089
1646744340000|2022-03-08 12:59:00|93.33|93.26|93.39|93.31|93.41|93.31|93.32|93.26|8191
1646744350000|2022-03-08 12:59:10|93.42||93.44||93.45||93.42||2048
1646744360000|2022-03-08 12:59:20|93.39|93.32|93.51|93.39|93.51|93.39|93.39|93.32|10936
1646744370000|2022-03-08 12:59:30|93.53|93.4|93.5|93.41|93.53|93.41|93.5|93.4|200
1646744380000|2022-03-08 12:59:40|93.51|93.42|93.58|93.44|93.61|93.47|93.51|93.42|60
1646744390000|2022-03-08 12:59:50||93.45||93.46||93.46||93.44|20
1646744400000|2022-03-08 13:00:00|93.55|93.45|93.55|93.46|93.55|93.46|93.53|93.38|18773
1646744410000|2022-03-08 13:00:10|93.58|93.48|93.58|93.5|93.6|93.5|93.58|93.46|7628
1646744420000|2022-03-08 13:00:20|93.53|93.48|93.51|93.38|93.53|93.48|93.46|93.38|26853
1646744440000|2022-03-08 13:00:40|||||||||204
1646744450000|2022-03-08 13:00:50|93.48|93.36|93.36|93.3|93.51|93.36|93.32|93.24|9910
1646744460000|2022-03-08 13:01:00|93.35|93.29|93.31|93.24|93.35|93.29|93.26|93.12|7899
1646744470000|2022-03-08 13:01:10|93.27|93.2|93.27|93.2|93.27|93.2|93.27|93.2|1393
1646744480000|2022-03-08 13:01:20|93.2|93.18|93.23|93.12|93.27|93.18|93.18|93.1|16324
1646744490000|2022-03-08 13:01:30|||||||||811
1646744500000|2022-03-08 13:01:40|93.12|93.1|93.1|92.96|93.23|93.12|93.1|92.96|8320
1646744510000|2022-03-08 13:01:50|93.11|93|93.11|93.03|93.12|93.05|93.11|93|3780
1646744520000|2022-03-08 13:02:00|93.12|93.05|93.14|93.03|93.15|93.08|93.12|93.03|75
1646744530000|2022-03-08 13:02:10|||||||||4025
1646744540000|2022-03-08 13:02:20|93.16|93.09|93.18|93.07|93.22|93.13|93.15|93.04|12713
1646744550000|2022-03-08 13:02:30|||||||||6751
1646744560000|2022-03-08 13:02:40|93.19|93.1|93.26|93.16|93.31|93.2|93.19|93.08|4856
1646744570000|2022-03-08 13:02:50|||||||||1875
1646744580000|2022-03-08 13:03:00|93.16|93.14|93.05|92.96|93.26|93.14|93.04|92.94|14975
1646744590000|2022-03-08 13:03:10|93.03|92.94|93.04|92.96|93.15|93.02|92.99|92.9|4492
1646744600000|2022-03-08 13:03:20|92.96|92.94|92.9|92.81|93.07|92.96|92.9|92.78|21165
1646744610000|2022-03-08 13:03:30|92.93|92.82|92.97|92.85|92.97|92.85|92.93|92.82|1319
1646744620000|2022-03-08 13:03:40|92.95|92.86|93|92.9|93.05|93|92.91|92.77|36300
1646744630000|2022-03-08 13:03:50|93.03|92.91|93.04|92.95|93.07|92.95|93.01|92.91|0
1646744640000|2022-03-08 13:04:00|93.07|92.93|93.08|92.97|93.17|93.03|93.07|92.93|180
1646744660000|2022-03-08 13:04:20||92.98||92.99||93||92.98|70
1646744670000|2022-03-08 13:04:30|93.09|93|93.21|93.12|93.29|93.15|93.09|93|17658
1646744680000|2022-03-08 13:04:40|93.2|93.09|93.17|93.06|93.21|93.12|93.13|93.03|1919
1646744690000|2022-03-08 13:04:50|||||||||22389
1646744700000|2022-03-08 13:05:00|93.15|93.07|93.17|93.06|93.17|93.09|93.15|93.06|70
1646744710000|2022-03-08 13:05:10||93.08||93.1||93.1||93.07|1346
1646744720000|2022-03-08 13:05:20|93.22|93.07|93.22|93.13|93.23|93.13|93.22|93.07|580
1646744730000|2022-03-08 13:05:30|||||||||1072
1646744740000|2022-03-08 13:05:40|93.13|93.09|93.17|93.08|93.22|93.13|93.12|93.06|32417
1646744750000|2022-03-08 13:05:50|93.18|93.09|93.24|93.14|93.24|93.14|93.18|93.09|2086
1646744760000|2022-03-08 13:06:00|93.23|93.15|93.23|93.09|93.23|93.15|93.23|93.08|21
1646744770000|2022-03-08 13:06:10|||||||||6263
1646744780000|2022-03-08 13:06:20||93.11||93.11||93.11||93.11|0
1646744790000|2022-03-08 13:06:30|||||||||11086
1646744800000|2022-03-08 13:06:40|93.11|93.09|92.99|92.85|93.21|93.09|92.94|92.85|35519
1646744810000|2022-03-08 13:06:50|93.02|92.86|93.11|92.99|93.15|93.01|93.02|92.85|5345
1646744820000|2022-03-08 13:07:00|93.07|93.02|93.22|93.12|93.27|93.16|93.05|93|15595
1646744830000|2022-03-08 13:07:10|93.24|93.14|93.24|93.18|93.27|93.18|93.24|93.14|19305
1646744840000|2022-03-08 13:07:20|93.31|93.13|93.44|93.31|93.45|93.32|93.31|93.12|7677
1646744850000|2022-03-08 13:07:30|93.47|93.36|93.49|93.39|93.49|93.39|93.42|93.31|21819
1646744860000|2022-03-08 13:07:40|93.55|93.4|93.55|93.41|93.59|93.44|93.55|93.4|1054
1646744880000|2022-03-08 13:08:00|93.51|93.38|93.51|93.41|93.51|93.41|93.51|93.38|1508
1646744890000|2022-03-08 13:08:10|93.41|93.38|93.49|93.35|93.51|93.41|93.41|93.35|5422
1646744900000|2022-03-08 13:08:20|93.48|93.37|93.47|93.35|93.48|93.37|93.47|93.35|3
1646744910000|2022-03-08 13:08:30|93.46|93.3|93.45|93.34|93.46|93.34|93.45|93.27|5501
1646744920000|2022-03-08 13:08:40|93.46|93.35|93.51|93.4|93.51|93.4|93.46|93.35|14321
1646744930000|2022-03-08 13:08:50||93.36||93.42||93.42||93.36|20
1646744940000|2022-03-08 13:09:00|93.54|93.44|93.7|93.58|93.73|93.58|93.54|93.42|19473
1646744950000|2022-03-08 13:09:10||93.54||93.61||93.61||93.54|18200
1646744960000|2022-03-08 13:09:20|93.61|93.6|93.57|93.46|93.7|93.6|93.54|93.42|24993
1646744970000|2022-03-08 13:09:30|93.6|93.45|93.52|93.46|93.6|93.46|93.52|93.45|413
1646744980000|2022-03-08 13:09:40|93.53|93.47|93.55|93.46|93.56|93.49|93.53|93.46|7771
1646744990000|2022-03-08 13:09:50|93.54|93.45|93.47|93.38|93.54|93.46|93.45|93.35|7022
1646745000000|2022-03-08 13:10:00|93.48|93.4|93.49|93.42|93.5|93.42|93.48|93.38|370
1646745010000|2022-03-08 13:10:10|93.42|93.36|93.5|93.36|93.5|93.36|93.42|93.33|3214
1646745020000|2022-03-08 13:10:20|93.48|93.33|93.35|93.19|93.48|93.36|93.27|93.19|13557
1646745030000|2022-03-08 13:10:30|93.34|93.17|93.31|93.18|93.34|93.18|93.31|93.16|317
1646745040000|2022-03-08 13:10:40|93.3|93.16|93.25|93.18|93.3|93.18|93.23|93.09|15532
1646745050000|2022-03-08 13:10:50|93.26|93.13|93.13|93.02|93.26|93.14|93.09|92.97|12318
1646745060000|2022-03-08 13:11:00|93.1|92.97|92.94|92.84|93.1|93|92.94|92.82|2094
1646745070000|2022-03-08 13:11:10|92.84|92.79|92.9|92.74|92.94|92.79|92.84|92.72|13389
1646745080000|2022-03-08 13:11:20|92.89|92.72|92.83|92.68|92.89|92.74|92.83|92.66|2257
1646745090000|2022-03-08 13:11:30|92.84|92.69|92.79|92.67|92.95|92.8|92.79|92.64|13392
1646745100000|2022-03-08 13:11:40|92.86|92.69|92.8|92.67|92.88|92.78|92.8|92.62|9175
1646745110000|2022-03-08 13:11:50|92.79|92.63|92.72|92.62|92.79|92.63|92.72|92.62|1045
1646745120000|2022-03-08 13:12:00|92.71|92.57|92.64|92.46|92.71|92.59|92.64|92.45|3132
1646745130000|2022-03-08 13:12:10|92.66|92.54|92.66|92.49|92.67|92.56|92.62|92.45|11900
1646745140000|2022-03-08 13:12:20|92.65|92.5|92.67|92.51|92.67|92.56|92.56|92.45|6432
1646745150000|2022-03-08 13:12:30|92.7|92.52|92.73|92.57|92.77|92.63|92.7|92.52|41272
1646745160000|2022-03-08 13:12:40||92.58||92.58||92.58||92.58|0
1646745170000|2022-03-08 13:12:50||92.59||92.57||92.6||92.57|3
1646745180000|2022-03-08 13:13:00|92.66|92.58|92.72|92.57|92.75|92.6|92.66|92.57|34
1646745190000|2022-03-08 13:13:10|||||||||401
1646745200000|2022-03-08 13:13:20|92.65|92.55|92.65|92.52|92.65|92.55|92.65|92.45|8396
1646745210000|2022-03-08 13:13:30|92.68|92.48|92.65|92.49|92.69|92.55|92.65|92.46|4267
1646745220000|2022-03-08 13:13:40|92.69|92.51|92.69|92.52|92.69|92.56|92.63|92.48|7019
1646745230000|2022-03-08 13:13:50|92.65|92.51|92.65|92.49|92.69|92.52|92.61|92.48|4319
1646745240000|2022-03-08 13:14:00|92.6|92.47|92.49|92.31|92.62|92.55|92.45|92.3|11221
1646745250000|2022-03-08 13:14:10|92.53|92.3|92.48|92.29|92.58|92.44|92.29|92.21|3000
1646745260000|2022-03-08 13:14:20|92.47|92.27|92.46|92.3|92.49|92.37|92.46|92.24|0
1646745270000|2022-03-08 13:14:30|92.49|92.27|92.46|92.31|92.49|92.36|92.38|92.21|2872
1646745280000|2022-03-08 13:14:40|92.45|92.27|92.4|92.25|92.45|92.3|92.3|92.22|14722
1646745300000|2022-03-08 13:15:00|92.41|92.27|92.53|92.37|92.57|92.44|92.38|92.27|31070
1646745310000|2022-03-08 13:15:10|92.58|92.39|92.58|92.43|92.63|92.48|92.52|92.39|6400
1646745320000|2022-03-08 13:15:20|92.62|92.41|92.54|92.44|92.62|92.45|92.54|92.39|0
1646745330000|2022-03-08 13:15:30|92.62|92.46|92.58|92.47|92.62|92.47|92.52|92.44|0
1646745340000|2022-03-08 13:15:40|92.64|92.49|92.8|92.62|92.8|92.63|92.64|92.47|4500
1646745350000|2022-03-08 13:15:50|92.72|92.6|92.71|92.59|92.73|92.63|92.67|92.59|1425
1646745360000|2022-03-08 13:16:00|92.59|92.57|92.51|92.39|92.73|92.57|92.49|92.33|30743
1646745370000|2022-03-08 13:16:10|92.5|92.4|92.56|92.43|92.58|92.44|92.5|92.39|124
1646745380000|2022-03-08 13:16:20|92.57|92.42|92.69|92.6|92.69|92.6|92.57|92.42|160
1646745390000|2022-03-08 13:16:30||92.61||92.61||92.61||92.61|0
1646745400000|2022-03-08 13:16:40|92.68|92.6|92.64|92.54|92.68|92.6|92.54|92.5|31836
1646745410000|2022-03-08 13:16:50|92.65|92.5|92.61|92.46|92.65|92.5|92.61|92.45|2173
1646745420000|2022-03-08 13:17:00||92.5||92.5||92.5||92.5|80
1646745430000|2022-03-08 13:17:10|92.5|92.47|92.62|92.46|92.65|92.5|92.46|92.38|15294
1646745440000|2022-03-08 13:17:20|92.63|92.42|92.61|92.46|92.65|92.52|92.58|92.39|1492
1646745450000|2022-03-08 13:17:30|92.64|92.51|92.65|92.46|92.67|92.55|92.64|92.46|90
1646745460000|2022-03-08 13:17:40|92.66|92.48|92.65|92.54|92.67|92.55|92.65|92.48|2500
1646745470000|2022-03-08 13:17:50||92.55||92.56||92.58||92.54|515
1646745480000|2022-03-08 13:18:00|92.64|92.54|92.64|92.49|92.64|92.54|92.64|92.48|2640
1646745490000|2022-03-08 13:18:10|92.62|92.48|92.55|92.42|92.62|92.48|92.55|92.42|1340
1646745500000|2022-03-08 13:18:20|92.53|92.4|92.52|92.5|92.55|92.5|92.49|92.31|22637
1646745510000|2022-03-08 13:18:30|92.51|92.39|92.49|92.37|92.52|92.5|92.41|92.28|21976
1646745520000|2022-03-08 13:18:40||92.38||92.4||92.4||92.36|1125
1646745530000|2022-03-08 13:18:50|92.45|92.39|92.43|92.33|92.49|92.39|92.38|92.27|7874
1646745540000|2022-03-08 13:19:00|92.46|92.35|92.45|92.33|92.46|92.37|92.45|92.33|60
1646745550000|2022-03-08 13:19:10||92.34||92.32||92.34||92.3|7141
1646745570000|2022-03-08 13:19:30|92.49|92.33|92.66|92.52|92.68|92.55|92.49|92.32|6796
1646745580000|2022-03-08 13:19:40|92.65|92.51|92.8|92.61|92.83|92.66|92.64|92.45|0
1646745590000|2022-03-08 13:19:50|92.72|92.6|92.64|92.52|92.72|92.6|92.64|92.48|555
1646745600000|2022-03-08 13:20:00|92.66|92.54|92.67|92.54|92.74|92.57|92.66|92.52|8794
1646745610000|2022-03-08 13:20:10|92.71|92.55|92.78|92.66|92.78|92.68|92.7|92.55|2702
1646745620000|2022-03-08 13:20:20|92.8|92.67|92.76|92.65|92.86|92.73|92.76|92.65|15326
1646745630000|2022-03-08 13:20:30|92.8|92.66|92.8|92.68|92.81|92.68|92.8|92.65|35
1646745640000|2022-03-08 13:20:40||92.65||92.66||92.66||92.65|0
1646745670000|2022-03-08 13:21:10|92.66|92.65|92.65|92.55|92.71|92.65|92.57|92.51|7096
1646745680000|2022-03-08 13:21:20|92.69|92.57|92.78|92.66|92.83|92.71|92.67|92.55|12638
1646745690000|2022-03-08 13:21:30|92.79|92.67|92.81|92.71|92.83|92.71|92.76|92.65|5522
1646745700000|2022-03-08 13:21:40|92.8|92.68|92.71|92.65|92.8|92.68|92.64|92.54|9241
1646745710000|2022-03-08 13:21:50|92.7|92.6|92.69|92.6|92.7|92.6|92.66|92.51|3460
1646745720000|2022-03-08 13:22:00|92.68|92.57|92.88|92.75|92.89|92.77|92.66|92.54|7243
1646745730000|2022-03-08 13:22:10|92.86|92.74|92.86|92.75|92.88|92.75|92.82|92.68|200
1646745750000|2022-03-08 13:22:30||92.76||92.75||92.77||92.75|30
1646745760000|2022-03-08 13:22:40|||||||||2132
1646745770000|2022-03-08 13:22:50|92.84|92.71|92.85|92.69|92.86|92.75|92.74|92.66|31542
1646745780000|2022-03-08 13:23:00||92.7||92.74||92.75||92.7|0
1646745790000|2022-03-08 13:23:10|92.87|92.75|93.1|92.99|93.13|93|92.85|92.71|15058
1646745800000|2022-03-08 13:23:20|93.13|93|93.14|93.03|93.19|93.05|93.12|92.99|0
1646745810000|2022-03-08 13:23:30|93.12|93.05|93.16|92.99|93.16|93.05|93.1|92.99|2889
1646745830000|2022-03-08 13:23:50|93.08|92.96|92.94|92.76|93.08|92.96|92.94|92.75|17338
1646745840000|2022-03-08 13:24:00|92.95|92.82|92.96|92.81|92.96|92.86|92.95|92.78|0
1646745850000|2022-03-08 13:24:10|92.95|92.88|92.95|92.78|92.95|92.88|92.95|92.75|7500
1646745860000|2022-03-08 13:24:20|||||||||50
1646745870000|2022-03-08 13:24:30|||||||||12042
1646745880000|2022-03-08 13:24:40|92.96|92.82|92.96|92.86|92.96|92.86|92.96|92.82|308
1646745890000|2022-03-08 13:24:50|92.95|92.85|92.95|92.85|92.95|92.85|92.95|92.85|2116
1646745900000|2022-03-08 13:25:00||92.82||92.85||92.85||92.78|2995
1646745910000|2022-03-08 13:25:10|92.96|92.81|92.95|92.79|92.96|92.86|92.95|92.75|1732
1646745920000|2022-03-08 13:25:20||92.78||92.79||92.79||92.78|18
1646745930000|2022-03-08 13:25:30|92.96|92.81|92.98|92.88|92.98|92.88|92.93|92.78|16340
1646745940000|2022-03-08 13:25:40|93.01|92.84|92.97|92.78|93.1|92.97|92.97|92.78|20801
1646745950000|2022-03-08 13:25:50||92.79||92.85||92.85||92.79|4808
1646745960000|2022-03-08 13:26:00|92.95|92.81|92.94|92.85|92.95|92.85|92.94|92.78|2500
1646745970000|2022-03-08 13:26:10|92.95|92.87|92.95|92.85|92.95|92.87|92.95|92.85|0
1646745980000|2022-03-08 13:26:20|92.94|92.81|92.91|92.79|92.94|92.82|92.91|92.75|6766
1646745990000|2022-03-08 13:26:30|92.79|92.75|92.83|92.71|92.95|92.82|92.79|92.68|5802
1646746000000|2022-03-08 13:26:40|92.85|92.68|92.79|92.67|92.85|92.7|92.79|92.64|856
1646746020000|2022-03-08 13:27:00|92.8|92.68|92.88|92.75|92.88|92.78|92.8|92.68|8687
1646746030000|2022-03-08 13:27:10|92.92|92.76|92.85|92.76|92.95|92.85|92.77|92.74|125513
1646746040000|2022-03-08 13:27:20|92.84|92.74|92.78|92.65|92.85|92.76|92.68|92.63|11049
1646746050000|2022-03-08 13:27:30|92.81|92.66|92.84|92.76|92.84|92.78|92.81|92.66|2499
1646746070000|2022-03-08 13:27:50||92.77||92.76||92.78||92.76|110932
1646746080000|2022-03-08 13:28:00|92.83|92.72|92.77|92.63|92.84|92.72|92.71|92.62|16348
1646746090000|2022-03-08 13:28:10|92.76||92.75||92.76||92.75||100
1646746100000|2022-03-08 13:28:20|92.76|92.65|92.76|92.63|92.8|92.68|92.76|92.63|2500
1646746110000|2022-03-08 13:28:30|92.74|92.62|92.71|92.62|92.74|92.62|92.71|92.62|2017
1646746120000|2022-03-08 13:28:40|92.72|92.63|92.74|92.62|92.76|92.64|92.72|92.62|8259
1646746130000|2022-03-08 13:28:50|92.76|92.66|92.77|92.63|92.8|92.68|92.76|92.62|0
1646746140000|2022-03-08 13:29:00|92.76|92.62|92.76|92.62|92.76|92.62|92.76|92.62|0
1646746150000|2022-03-08 13:29:10|||||||||1300
1646746160000|2022-03-08 13:29:20|||||||||10353
1646746170000|2022-03-08 13:29:30|92.74||92.74||92.74||92.74||90
1646746180000|2022-03-08 13:29:40|92.73|92.6|92.65|92.5|92.73|92.62|92.63|92.48|4023
1646746190000|2022-03-08 13:29:50||92.47||92.47||92.47||92.41|543
1646746200000|2022-03-08 13:30:00||92.44||92.46||92.53||92.44|2500
1646746210000|2022-03-08 13:30:10|92.64|92.47|92.59|92.46|92.64|92.49|92.59|92.46|4291
1646746220000|2022-03-08 13:30:20|92.58|92.47|92.49|92.43|92.58|92.47|92.44|92.36|6969
1646746230000|2022-03-08 13:30:30|92.48|92.42|92.41|92.29|92.48|92.42|92.41|92.25|10180
1646746240000|2022-03-08 13:30:40||92.3||92.33||92.33||92.3|406
1646746250000|2022-03-08 13:30:50|||||||||5492
1646746260000|2022-03-08 13:31:00|92.44|92.34|92.64|92.53|92.71|92.56|92.44|92.34|46119
1646746270000|2022-03-08 13:31:10|92.63||92.62||92.63||92.62||0
1646746280000|2022-03-08 13:31:20|92.59|92.52|92.58|92.44|92.59|92.52|92.58|92.4|2919
1646746290000|2022-03-08 13:31:30||92.4||92.44||92.47||92.4|457
1646746300000|2022-03-08 13:31:40||92.43||92.43||92.48||92.4|0
1646746310000|2022-03-08 13:31:50|92.56|92.44|92.55|92.45|92.56|92.49|92.55|92.42|2348
1646746320000|2022-03-08 13:32:00||92.47||92.47||92.48||92.47|317
1646746330000|2022-03-08 13:32:10|92.54||92.54||92.61||92.54||4041
1646746340000|2022-03-08 13:32:20|92.61|92.48|92.54|92.47|92.63|92.48|92.54|92.47|4532
1646746350000|2022-03-08 13:32:30|92.59|92.44|92.55|92.42|92.59|92.44|92.5|92.42|3042
1646746370000|2022-03-08 13:32:50|||||||||315
1646746380000|2022-03-08 13:33:00|92.56|92.45|92.42|92.35|92.63|92.53|92.42|92.34|14407
1646746390000|2022-03-08 13:33:10|92.49|92.36|92.42|92.35|92.5|92.38|92.34|92.29|14364
1646746400000|2022-03-08 13:33:20|92.47|92.36|92.42|92.35|92.49|92.36|92.42|92.35|1800
1646746410000|2022-03-08 13:33:30|92.47|92.32|92.42|92.37|92.49|92.37|92.41|92.31|4465
1646746420000|2022-03-08 13:33:40||92.36||92.37||92.37||92.36|90
1646746440000|2022-03-08 13:34:00||92.36||92.36||92.36||92.36|1288
1646746450000|2022-03-08 13:34:10|||||||||108
1646746460000|2022-03-08 13:34:20|92.41|92.33|92.41|92.33|92.47|92.36|92.36|92.29|38416
1646746470000|2022-03-08 13:34:30|92.42|92.34|92.42|92.37|92.47|92.39|92.42|92.33|5378
1646746480000|2022-03-08 13:34:40|||||||||1065
1646746500000|2022-03-08 13:35:00|92.41|92.33|92.42|92.35|92.42|92.35|92.41|92.33|8838
1646746510000|2022-03-08 13:35:10|92.47|92.36|92.63|92.51|92.63|92.53|92.42|92.36|18474
1646746520000|2022-03-08 13:35:20|92.65|92.54|92.71|92.6|92.74|92.61|92.64|92.5|6346
1646746530000|2022-03-08 13:35:30|92.72|92.62|92.78|92.66|92.83|92.69|92.72|92.62|15374
1646746540000|2022-03-08 13:35:40|92.8|92.67|92.94|92.83|92.96|92.83|92.8|92.67|6490
1646746550000|2022-03-08 13:35:50|92.95|92.82|92.93|92.82|92.99|92.82|92.93|92.78|2500
1646746560000|2022-03-08 13:36:00|92.92|92.78|92.79|92.68|92.98|92.78|92.79|92.68|2404
1646746570000|2022-03-08 13:36:10|92.85|92.71|92.95|92.79|92.96|92.79|92.84|92.71|1465
1646746580000|2022-03-08 13:36:20|92.88|92.78|92.81|92.74|92.92|92.78|92.81|92.72|27243
1646746590000|2022-03-08 13:36:30|92.86|92.82|92.99|92.9|93.04|92.9|92.86|92.82|91498
1646746600000|2022-03-08 13:36:40|93.04|92.91|92.99|92.91|93.04|92.91|92.99|92.91|1597
1646746620000|2022-03-08 13:37:00|93.04|93|93.13|92.95|93.13|93.1|93|92.9|46211
1646746630000|2022-03-08 13:37:10|93.12|92.96|93.21|93.06|93.21|93.06|93.08|92.95|13087
1646746640000|2022-03-08 13:37:20|93.2|93.07|93.2|93.05|93.2|93.08|93.2|93.04|0
1646746650000|2022-03-08 13:37:30|||||||||513
1646746660000|2022-03-08 13:37:40|93.21|93.3|93.5|93.38|93.56|93.47|93.21|93.06|186705
1646746720000|2022-03-08 13:38:40|||||||||4000
1646746730000|2022-03-08 13:38:50|93.49|93.36|93.38|93.24|93.49|93.36|93.38|93.23|38690
1646746740000|2022-03-08 13:39:00|93.36|93.2|93.35|93.19|93.36|93.2|93.35|93.15|558
1646746750000|2022-03-08 13:39:10|||||||||1424938
1646746760000|2022-03-08 13:39:20|||||||||5000
1646746770000|2022-03-08 13:39:30||93.2||93.2||93.2||93.2|40
1646746780000|2022-03-08 13:39:40||93.21||93.2||93.21||93.2|0
1646746790000|2022-03-08 13:39:50|||||||||12854
1646746810000|2022-03-08 13:40:10||93.21||93.21||93.22||93.21|522
1646746820000|2022-03-08 13:40:20|93.36|93.22|93.48|93.35|93.51|93.35|93.36|93.22|37840
1646746830000|2022-03-08 13:40:30|93.51|93.5|93.6|93.5|93.77|93.62|93.51|93.33|180990
1646746840000|2022-03-08 13:40:40|93.61||93.63||93.63||93.61||16824
1646746880000|2022-03-08 13:41:20|93.69|93.56|93.81|93.59|93.81|93.59|93.69|93.56|8856
1646746890000|2022-03-08 13:41:30|93.76|93.56|94.17|93.95|94.17|93.97|93.75|93.56|147379
1646746900000|2022-03-08 13:41:40|94.07|93.97|94.16|93.95|94.16|93.97|94.06|93.95|0
1646746910000|2022-03-08 13:41:50|94.17|93.99|94.11|94|94.17|94.07|94.11|93.95|2000
1646746920000|2022-03-08 13:42:00|94.1|93.95|94.03|93.85|94.1|93.95|94.03|93.85|4608
1646746940000|2022-03-08 13:42:20||93.84||93.84||93.84||93.84|9865
1646746950000|2022-03-08 13:42:30||93.88||93.88||93.88||93.88|36536
1646746980000|2022-03-08 13:43:00||93.89||93.88||93.91||93.88|400
1646746990000|2022-03-08 13:43:10||93.84||93.88||93.88||93.84|316
1646747000000|2022-03-08 13:43:20|||||||||1000
1646747010000|2022-03-08 13:43:30|94.01|93.83|93.98|93.78|94.01|93.83|93.98|93.75|18264
1646747030000|2022-03-08 13:43:50|||||||||2128
1646747060000|2022-03-08 13:44:20||93.79||93.79||93.79||93.79|10116
1646747080000|2022-03-08 13:44:40|93.96|93.78|93.82|93.67|93.97|93.87|93.82|93.64|44525
1646747090000|2022-03-08 13:44:50|93.81|93.6|93.67|93.55|93.82|93.68|93.67|93.54|2499
1646747100000|2022-03-08 13:45:00|93.66|93.51|93.61|93.45|93.66|93.51|93.61|93.42|6614
1646747110000|2022-03-08 13:45:10|93.62|93.5|93.62|93.49|93.64|93.54|93.61|93.45|1306
1646747120000|2022-03-08 13:45:20|93.63|93.53|93.64|93.52|93.64|93.57|93.62|93.49|13462
1646747140000|2022-03-08 13:45:40|93.63|93.51|93.58|93.51|93.63|93.51|93.58|93.51|5185
1646747150000|2022-03-08 13:45:50|||||||||5300
1646747160000|2022-03-08 13:46:00|93.57|93.52|93.71|93.61|93.74|93.61|93.57|93.51|18702
1646747170000|2022-03-08 13:46:10|93.72|93.62|93.82|93.69|93.85|93.69|93.72|93.62|14644
1646747180000|2022-03-08 13:46:20|93.85|93.66|93.82|93.64|93.85|93.69|93.82|93.64|4114
1646747190000|2022-03-08 13:46:30|93.81|93.61|93.74|93.59|93.81|93.64|93.74|93.59|13070
1646747200000|2022-03-08 13:46:40|93.72|93.58|93.71|93.58|93.72|93.58|93.71|93.58|376
1646747210000|2022-03-08 13:46:50|93.7|93.55|93.69|93.55|93.7|93.55|93.69|93.55|179
1646747220000|2022-03-08 13:47:00|93.68|93.49|93.67|93.51|93.68|93.51|93.67|93.49|2595
1646747230000|2022-03-08 13:47:10|93.66|93.49|93.61|93.49|93.66|93.49|93.61|93.49|0
1646747240000|2022-03-08 13:47:20|93.6||93.6||93.6||93.6||5000
1646747250000|2022-03-08 13:47:30|93.59||93.56||93.59||93.56||220
1646747260000|2022-03-08 13:47:40|93.57|93.51|93.64|93.55|93.74|93.57|93.57|93.51|25773
1646747270000|2022-03-08 13:47:50|93.69|93.54|93.63|93.54|93.69|93.54|93.63|93.54|5024
1646747290000|2022-03-08 13:48:10|||||||||8418
1646747300000|2022-03-08 13:48:20||93.48||93.49||93.49||93.45|783
1646747310000|2022-03-08 13:48:30|||||||||10246
1646747320000|2022-03-08 13:48:40|93.62|93.5|93.77|93.64|93.81|93.7|93.62|93.48|8834
1646747330000|2022-03-08 13:48:50|93.75|93.6|93.7|93.6|93.75|93.63|93.7|93.54|1614
1646747340000|2022-03-08 13:49:00|93.72|93.54|93.69|93.54|93.72|93.56|93.66|93.54|1845
1646747350000|2022-03-08 13:49:10||93.56||93.57||93.57||93.54|100
1646747360000|2022-03-08 13:49:20|93.71|93.58|93.77|93.64|93.79|93.64|93.71|93.55|0
1646747380000|2022-03-08 13:49:40|93.76|93.6|93.76|93.61|93.78|93.66|93.76|93.6|23
1646747390000|2022-03-08 13:49:50|93.79|93.64|93.82|93.67|93.85|93.72|93.79|93.64|11640
1646747400000|2022-03-08 13:50:00|93.81|93.68|93.84|93.67|93.85|93.71|93.79|93.64|0
1646747410000|2022-03-08 13:50:10|93.82|93.68|93.81|93.65|93.83|93.69|93.8|93.64|10
1646747420000|2022-03-08 13:50:20|93.78|93.64|93.78|93.64|93.79|93.64|93.76|93.64|199
1646747430000|2022-03-08 13:50:30|93.74|93.6|93.74|93.62|93.78|93.62|93.68|93.6|2623
1646747450000|2022-03-08 13:50:50|93.75|93.64|93.76|93.62|93.76|93.64|93.75|93.62|106
1646747460000|2022-03-08 13:51:00|93.73|93.63|93.8|93.64|93.8|93.71|93.73|93.62|0
1646747470000|2022-03-08 13:51:10|93.83|93.71|93.9|93.74|93.9|93.77|93.83|93.69|2850
1646747480000|2022-03-08 13:51:20|93.92|94|93.98|93.87|94.15|94.02|93.92|93.77|422044
1646747500000|2022-03-08 13:51:40|94|93.88|94.11|93.97|94.13|94|94|93.88|19725
1646747510000|2022-03-08 13:51:50|94.12||94.12||94.12||94.12||4965
1646747520000|2022-03-08 13:52:00|94.13|94.2|94.08|93.97|94.3|94.2|94|93.97|213705
1646747530000|2022-03-08 13:52:10|94.09|93.99|94.28|94.19|94.38|94.19|94.07|93.97|11628
1646747540000|2022-03-08 13:52:20|94.27|94.15|94.27|94.16|94.27|94.17|94.27|94.1|0
1646747560000|2022-03-08 13:52:40||94.1||94.1||94.1||94.09|55
1646747570000|2022-03-08 13:52:50|94.28|94.11|94.4|94.22|94.4|94.27|94.28|94.11|3165
1646747580000|2022-03-08 13:53:00|94.41|94.25|94.48|94.31|94.57|94.38|94.41|94.21|13613
1646747590000|2022-03-08 13:53:10|94.47|94.29|94.5|94.36|94.54|94.38|94.38|94.21|8562
1646747600000|2022-03-08 13:53:20|94.54|94.54|94.65|94.55|94.77|94.57|94.54|94.49|145383
1646747610000|2022-03-08 13:53:30|94.72|94.57|94.8|94.68|94.95|94.73|94.72|94.57|16446
1646747620000|2022-03-08 13:53:40|94.89|94.8|94.76|94.68|94.93|94.8|94.76|94.68|21610
1646747630000|2022-03-08 13:53:50|94.75|94.7|94.77|94.7|94.77|94.7|94.73|94.7|18666
1646747640000|2022-03-08 13:54:00|94.78|94.72|94.68|94.52|94.95|94.76|94.61|94.47|33301
1646747650000|2022-03-08 13:54:10|94.65|94.51|94.6|94.49|94.65|94.56|94.57|94.4|7464
1646747660000|2022-03-08 13:54:20|94.64|94.4|94.63|94.51|94.68|94.51|94.54|94.35|2887
1646747670000|2022-03-08 13:54:30|94.6|94.42|94.63|94.52|94.63|94.52|94.57|94.4|1848
1646747680000|2022-03-08 13:54:40|94.68|94.42|94.57|94.46|94.68|94.46|94.53|94.35|717
1646747690000|2022-03-08 13:54:50|94.56|94.36|94.5|94.27|94.57|94.39|94.34|94.26|13831
1646747700000|2022-03-08 13:55:00|94.47|94.28|94.51|94.35|94.51|94.35|94.45|94.27|0
1646747710000|2022-03-08 13:55:10|94.52|94.36|94.52|94.37|94.52|94.38|94.52|94.36|0
1646747720000|2022-03-08 13:55:20|||||||||1048
1646747730000|2022-03-08 13:55:30|||||||||518
1646747740000|2022-03-08 13:55:40|94.46|94.38|94.46|94.38|94.46|94.39|94.46|94.37|0
1646747750000|2022-03-08 13:55:50|94.52|94.37|94.37|94.24|94.52|94.42|94.34|94.16|21858
1646747760000|2022-03-08 13:56:00|94.38|94.28|94.44|94.31|94.45|94.32|94.38|94.24|4314
1646747770000|2022-03-08 13:56:10||94.28||94.29||94.31||94.28|812
1646747780000|2022-03-08 13:56:20|||||||||3713
1646747790000|2022-03-08 13:56:30||94.31||94.31||94.31||94.31|31
1646747800000|2022-03-08 13:56:40|||||||||1256
1646747820000|2022-03-08 13:57:00|94.45|94.32|94.45|94.36|94.45|94.38|94.44|94.31|481
1646747830000|2022-03-08 13:57:10|94.44|94.38|94.44|94.36|94.44|94.38|94.44|94.36|3399
1646747840000|2022-03-08 13:57:20|||||||||1000
1646747850000|2022-03-08 13:57:30||94.32||94.32||94.32||94.32|876
1646747870000|2022-03-08 13:57:50|94.43|94.31|94.37|94.2|94.43|94.31|94.37|94.16|5301
1646747880000|2022-03-08 13:58:00|94.36|94.18|94.21|94.11|94.36|94.26|94.21|94.1|3051
1646747890000|2022-03-08 13:58:10|94.2||94.17||94.2||94.16||10204
1646747900000|2022-03-08 13:58:20|94.1|94.1|93.92|93.76|94.17|94.1|93.92|93.75|8276
1646747910000|2022-03-08 13:58:30|93.9|93.82|93.87|93.67|93.9|93.82|93.87|93.65|237
1646747920000|2022-03-08 13:58:40||93.68||93.75||93.75||93.66|25726
1646747930000|2022-03-08 13:58:50|93.93|93.76|93.94|93.78|93.94|93.89|93.93|93.76|10130
1646747940000|2022-03-08 13:59:00|93.91|93.79|94|93.84|94|93.88|93.91|93.7|11627
1646747950000|2022-03-08 13:59:10|93.99|93.85|93.99|93.78|93.99|93.86|93.99|93.77|1046
1646747960000|2022-03-08 13:59:20|||||||||10000
1646747970000|2022-03-08 13:59:30|||||||||1064
1646747980000|2022-03-08 13:59:40|93.98|93.76|93.97|93.74|93.98|93.79|93.97|93.73|1607
1646747990000|2022-03-08 13:59:50||93.79||93.8||93.82||93.77|0
1646748000000|2022-03-08 14:00:00|93.96|93.77|93.95|93.73|93.96|93.77|93.95|93.69|0
1646748010000|2022-03-08 14:00:10|93.94|93.74|93.77|93.55|93.94|93.77|93.77|93.54|2500
1646748020000|2022-03-08 14:00:20||93.6||93.55||93.6||93.54|0
1646748030000|2022-03-08 14:00:30|93.78|93.8|93.89|93.81|94|93.88|93.78|93.8|83428
1646748040000|2022-03-08 14:00:40|93.9|93.82|93.88|93.79|93.9|93.83|93.88|93.79|0
1646748050000|2022-03-08 14:00:50|93.87|93.75|93.87|93.74|93.87|93.75|93.87|93.74|532
1646748060000|2022-03-08 14:01:00|||||||||1065
1646748070000|2022-03-08 14:01:10|||||||||1800
1646748080000|2022-03-08 14:01:20|93.86|93.76|93.86|93.69|93.86|93.78|93.86|93.63|28078
1646748090000|2022-03-08 14:01:30||93.7||93.69||93.71||93.69|0
1646748100000|2022-03-08 14:01:40|93.87|93.7|93.9|93.79|93.9|93.79|93.86|93.66|4122
1646748110000|2022-03-08 14:01:50|93.87|93.72|93.87|93.72|93.87|93.74|93.87|93.71|2500
1646748120000|2022-03-08 14:02:00|93.86|93.73|93.83|93.69|93.86|93.74|93.83|93.62|7980
1646748130000|2022-03-08 14:02:10|93.84|93.7|93.85|93.7|93.91|93.78|93.84|93.69|4332
1646748140000|2022-03-08 14:02:20|93.86|93.74|93.86|93.7|93.87|93.76|93.86|93.69|4492
1646748150000|2022-03-08 14:02:30||93.73||93.73||93.73||93.73|0
1646748160000|2022-03-08 14:02:40||93.69||93.7||93.7||93.69|500
1646748170000|2022-03-08 14:02:50|||||||||5000
1646748190000|2022-03-08 14:03:10|93.85|93.74|93.82|93.7|93.85|93.75|93.82|93.69|1463
1646748200000|2022-03-08 14:03:20|||||||||1000
1646748210000|2022-03-08 14:03:30|93.81|93.69|93.81|93.69|93.81|93.69|93.81|93.69|1760
1646748220000|2022-03-08 14:03:40|||||||||2000
1646748230000|2022-03-08 14:03:50|93.78|93.68|93.59|93.5|93.78|93.68|93.55|93.5|21817
1646748240000|2022-03-08 14:04:00|||||||||237
1646748250000|2022-03-08 14:04:10|93.64|93.51|93.64|93.5|93.65|93.58|93.63|93.5|14380
1646748280000|2022-03-08 14:04:40|||||||||37124
1646748300000|2022-03-08 14:05:00|93.63|93.44|93.6|93.42|93.63|93.5|93.6|93.39|2246
1646748320000|2022-03-08 14:05:20||93.43||93.43||93.45||93.41|0
1646748330000|2022-03-08 14:05:30|93.59|93.44|93.59|93.42|93.59|93.49|93.59|93.41|0
1646748350000|2022-03-08 14:05:50||93.41||93.41||93.41||93.41|133
1646748370000|2022-03-08 14:06:10|93.57|93.38|93.53|93.34|93.57|93.38|93.53|93.3|2929
1646748390000|2022-03-08 14:06:30|93.51||93.5||93.51||93.5||15097
1646748400000|2022-03-08 14:06:40|||||||||7808
1646748440000|2022-03-08 14:07:20|||||||||632
1646748480000|2022-03-08 14:08:00|93.48|93.3|93.41|93.23|93.48|93.3|93.41|93.19|856
1646748490000|2022-03-08 14:08:10|93.33|93.22|93.32|93.23|93.33|93.23|93.32|93.13|795
1646748500000|2022-03-08 14:08:20|93.3|93.16|93.16|93.01|93.3|93.16|93.16|93|8605
1646748510000|2022-03-08 14:08:30|93.15|93.03|93.15|93.01|93.16|93.06|93.15|93|0
1646748530000|2022-03-08 14:08:50|93.14|93|93.03|92.94|93.14|93.02|93.03|92.93|1321
1646748540000|2022-03-08 14:09:00|93.07||93.01||93.07||93.01||537
1646748550000|2022-03-08 14:09:10|93|92.86|92.92|92.73|93|92.86|92.89|92.71|13445
1646748560000|2022-03-08 14:09:20|92.95|92.82|93.01|92.88|93.04|92.91|92.92|92.82|38328
1646748570000|2022-03-08 14:09:30|93|92.87|93|92.8|93.01|92.92|93|92.78|2870
1646748590000|2022-03-08 14:09:50|||||||||50000
1646748620000|2022-03-08 14:10:20|92.97|92.78|92.86|92.66|92.97|92.8|92.8|92.6|1674
1646748630000|2022-03-08 14:10:30|92.9|92.67|93.04|92.82|93.08|92.94|92.9|92.67|7675
1646748640000|2022-03-08 14:10:40||92.87||92.87||92.89||92.87|3131
1646748660000|2022-03-08 14:11:00|93.08|92.91|93.09|92.96|93.09|92.96|93.08|92.87|2500
1646748670000|2022-03-08 14:11:10|93.13|92.9|93.14|93.02|93.14|93.03|93.11|92.9|22088
1646748680000|2022-03-08 14:11:20||92.97||92.98||93.04||92.97|0
1646748690000|2022-03-08 14:11:30||92.99||93.01||93.01||92.99|8533
1646748700000|2022-03-08 14:11:40||93.05||93.05||93.05||93.05|203
1646748730000|2022-03-08 14:12:10|93.13|93.03|93.07|92.97|93.13|93.03|92.99|92.91|17438
1646748750000|2022-03-08 14:12:30|93.08|92.98|93.18|93.03|93.18|93.04|93.08|92.97|1113
1646748760000|2022-03-08 14:12:40|93.13|93.04|93.18|93.04|93.18|93.06|93.13|93.04|1405
1646748770000|2022-03-08 14:12:50|93.19|93.06|93.23|93.09|93.23|93.13|93.17|93.04|23128
1646748780000|2022-03-08 14:13:00|93.22||93.18||93.22||93.18||0
1646748790000|2022-03-08 14:13:10|93.19||93.2||93.22||93.19||11381
1646748810000|2022-03-08 14:13:30|93.18|93.04|93.12|93.03|93.18|93.04|93.12|93.03|2780
1646748820000|2022-03-08 14:13:40||92.98||92.98||92.98||92.92|155
1646748830000|2022-03-08 14:13:50|93.15|92.99|93.29|93.21|93.39|93.25|93.15|92.99|24534
1646748840000|2022-03-08 14:14:00|93.28|93.22|93.29|93.22|93.29|93.22|93.28|93.22|0
1646748860000|2022-03-08 14:14:20|93.28|93.21|93.26|93.12|93.28|93.21|93.26|93.07|2201
1646748870000|2022-03-08 14:14:30||93.11||93.11||93.14||93.09|5
1646748910000|2022-03-08 14:15:10|||||||||6000
1646748920000|2022-03-08 14:15:20|93.24|93.1|93.2|93.01|93.24|93.1|93.2|93.01|19686
1646748930000|2022-03-08 14:15:30|93.21|93.04|93.2|93.08|93.23|93.11|93.2|93.04|2500
1646748940000|2022-03-08 14:15:40||93.07||93.09||93.12||93.07|1000
1646748950000|2022-03-08 14:15:50|93.19|93.12|93.18|93.08|93.2|93.12|93.18|93.07|0
1646748960000|2022-03-08 14:16:00|93.2|93.1|93.23|93.13|93.23|93.17|93.2|93.1|1886
1646748970000|2022-03-08 14:16:10||93.1||93.09||93.11||93.08|0
1646748980000|2022-03-08 14:16:20|||||||||5000
1646748990000|2022-03-08 14:16:30||93.13||93.13||93.16||93.13|0
1646749000000|2022-03-08 14:16:40|||||||||1500
1646749010000|2022-03-08 14:16:50||93.14||93.13||93.16||93.13|4663
1646749030000|2022-03-08 14:17:10|93.27|93.14|93.26|93.16|93.27|93.18|93.23|93.14|5184
1646749050000|2022-03-08 14:17:30|93.24|93.15|93.2|93.14|93.28|93.15|93.2|93.13|1445
1646749060000|2022-03-08 14:17:40|93.19|93.13|93.12|92.99|93.2|93.13|93.09|92.95|45947
1646749070000|2022-03-08 14:17:50|93.11|93.03|93.1|92.97|93.11|93.03|93.1|92.94|100
1646749080000|2022-03-08 14:18:00||92.98||92.99||92.99||92.98|0
1646749090000|2022-03-08 14:18:10|93.11||93.08||93.11||93.08||0
1646749100000|2022-03-08 14:18:20|93.1|92.96|92.99|92.87|93.1|92.99|92.99|92.86|12352
1646749110000|2022-03-08 14:18:30|93|92.86|92.99|92.89|93.02|92.91|92.99|92.86|0
1646749130000|2022-03-08 14:18:50|93.02|92.9|93.03|92.91|93.03|92.94|93.02|92.89|4616
1646749140000|2022-03-08 14:19:00|||||||||2000
1646749150000|2022-03-08 14:19:10||92.93||92.93||92.93||92.91|0
1646749160000|2022-03-08 14:19:20|93.05|92.94|93.05|92.97|93.05|92.99|93.05|92.94|602
1646749180000|2022-03-08 14:19:40||92.98||92.98||92.98||92.98|158
1646749190000|2022-03-08 14:19:50|93.1|92.99|93.11|93|93.11|93.02|93.1|92.98|3730
1646749200000|2022-03-08 14:20:00|93.1||93.11||93.11||93.1||125
1646749210000|2022-03-08 14:20:10|93.07|93.01|93.07|93.01|93.07|93.01|93.07|93.01|0
1646749220000|2022-03-08 14:20:20|93.06|93.02|93.15|93.04|93.15|93.06|93.06|93.02|32791
1646749230000|2022-03-08 14:20:30|93.12|93.01|93.12|93.02|93.12|93.04|93.12|93.01|2
1646749250000|2022-03-08 14:20:50|93.11|93.01|92.98|92.91|93.11|93.01|92.98|92.91|71053
1646749260000|2022-03-08 14:21:00|92.97|92.92|93.01|92.92|93.01|92.94|92.97|92.91|13478
1646749270000|2022-03-08 14:21:10|93.04|92.93|93.06|92.92|93.06|92.96|93.04|92.92|12944
1646749290000|2022-03-08 14:21:30|93.03|93|93.08|92.94|93.09|93|93.03|92.93|548
1646749300000|2022-03-08 14:21:40||92.96||92.97||92.97||92.96|0
1646749310000|2022-03-08 14:21:50|93.04||93.04||93.04||93.04||0
1646749330000|2022-03-08 14:22:10|93.08|92.98|93.12|93.02|93.12|93.04|93.08|92.97|9276
1646749340000|2022-03-08 14:22:20|93.11||93.11||93.11||93.11||0
1646749350000|2022-03-08 14:22:30|93.1|92.97|93.07|92.97|93.1|92.97|93.07|92.97|2259
1646749360000|2022-03-08 14:22:40|93.06|92.96|92.97|92.88|93.06|92.96|92.97|92.85|24474
1646749370000|2022-03-08 14:22:50|93|92.87|93.03|92.92|93.03|92.92|93|92.87|256
1646749380000|2022-03-08 14:23:00|||||||||2130
1646749390000|2022-03-08 14:23:10||92.94||92.94||92.96||92.94|0
1646749400000|2022-03-08 14:23:20|93.08|93|93.06|92.94|93.08|93|93.06|92.91|2063
1646749410000|2022-03-08 14:23:30|93.08|92.95|93.07|92.98|93.08|92.98|93.07|92.95|0
1646749420000|2022-03-08 14:23:40|93.08|92.99|93.1|93.01|93.13|93.02|93.08|92.99|4636
1646749430000|2022-03-08 14:23:50|93.11|93.02|93.22|93.08|93.26|93.15|93.11|93.01|17021
1646749440000|2022-03-08 14:24:00||93.09||93.1||93.1||93.09|0
1646749450000|2022-03-08 14:24:10|93.21|93.12|93.34|93.25|93.39|93.29|93.16|93.07|15824
1646749460000|2022-03-08 14:24:20|93.37|93.26|93.57|93.44|93.57|93.45|93.37|93.25|1516
1646749470000|2022-03-08 14:24:30|93.53|93.45|93.52|93.39|93.53|93.45|93.52|93.39|2451
1646749480000|2022-03-08 14:24:40|||||||||400
1646749490000|2022-03-08 14:24:50||93.4||93.39||93.41||93.39|29193
1646749500000|2022-03-08 14:25:00|93.51|93.38|93.38|93.22|93.51|93.38|93.38|93.21|14271
1646749510000|2022-03-08 14:25:10||93.23||93.24||93.26||93.23|0
1646749520000|2022-03-08 14:25:20||93.25||93.24||93.26||93.24|0
1646749540000|2022-03-08 14:25:40||93.25||93.27||93.29||93.24|1
1646749550000|2022-03-08 14:25:50|93.39|93.28|93.46|93.32|93.47|93.41|93.39|93.28|2449
1646749560000|2022-03-08 14:26:00|93.47|93.35|93.47|93.38|93.47|93.46|93.47|93.32|3132
1646749570000|2022-03-08 14:26:10|93.49|93.4|93.55|93.45|93.57|93.48|93.49|93.38|3927
1646749580000|2022-03-08 14:26:20|||||||||2519
1646749590000|2022-03-08 14:26:30|93.54|93.46|93.54|93.45|93.54|93.46|93.54|93.45|0
1646749610000|2022-03-08 14:26:50|93.55|93.46|93.62|93.52|93.62|93.52|93.54|93.46|5161
1646749620000|2022-03-08 14:27:00|93.61|93.53|93.62|93.55|93.62|93.56|93.57|93.45|1670
1646749630000|2022-03-08 14:27:10|93.61|93.54|93.59|93.43|93.61|93.54|93.59|93.43|4343
1646749640000|2022-03-08 14:27:20||93.44||93.43||93.44||93.43|0
1646749650000|2022-03-08 14:27:30|93.58|93.41|93.51|93.39|93.58|93.41|93.51|93.38|704
1646749660000|2022-03-08 14:27:40|93.5|93.37|93.43|93.33|93.5|93.38|93.43|93.33|2703
1646749670000|2022-03-08 14:27:50|93.42|93.29|93.31|93.18|93.42|93.3|93.31|93.17|15273
1646749680000|2022-03-08 14:28:00|93.34|93.19|93.26|93.17|93.34|93.25|93.26|93.13|4478
1646749690000|2022-03-08 14:28:10|||||||||853
1646749700000|2022-03-08 14:28:20|93.24|93.12|93.23|93.12|93.24|93.12|93.23|93.12|5
1646749710000|2022-03-08 14:28:30|93.21|93.07|93.2|93.04|93.21|93.07|93.2|93.03|3001
1646749720000|2022-03-08 14:28:40|93.18|93.03|93.08|92.91|93.18|93.03|93.08|92.91|6069
1646749730000|2022-03-08 14:28:50||93||92.93||93||92.91|0
1646749740000|2022-03-08 14:29:00||92.91||92.94||92.94||92.91|0
1646749750000|2022-03-08 14:29:10|93.05|92.89|93.02|92.86|93.05|92.89|93.02|92.85|1274
1646749760000|2022-03-08 14:29:20|93|92.85|92.99|92.82|93|92.86|92.99|92.79|2353
1646749770000|2022-03-08 14:29:30|92.97|92.79|92.95|92.79|92.97|92.82|92.89|92.75|2
1646749780000|2022-03-08 14:29:40|92.94|92.83|92.9|92.76|92.94|92.85|92.88|92.75|0
1646749790000|2022-03-08 14:29:50|92.87|92.74|92.84|92.66|92.87|92.74|92.84|92.65|0
1646749800000|2022-03-08 14:30:00|92.82|92.73|93.07|92.9|93.31|93.06|92.82|92.73|129643
1646749810000|2022-03-08 14:30:10|93.01|92.91|93.1|92.95|93.16|92.96|92.96|92.74|7659
1646749820000|2022-03-08 14:30:20|93.16|92.96|93.15|93.03|93.28|93.11|93.12|92.93|25382
1646749830000|2022-03-08 14:30:30|93.19|93.04|93.35|93.2|93.53|93.32|93.15|93.03|82664
1646749850000|2022-03-08 14:30:50|93.2|93.16|93.2|93.11|93.41|93.16|93.14|92.9|83275
1646749860000|2022-03-08 14:31:00|93.18|93.08|92.96|92.79|93.2|93.08|92.96|92.74|5403
1646749870000|2022-03-08 14:31:10|92.95|92.85|92.76|92.67|92.95|92.85|92.74|92.57|17130
1646749880000|2022-03-08 14:31:20|92.75|92.62|92.74|92.54|92.75|92.62|92.62|92.5|5147
1646749890000|2022-03-08 14:31:30||92.55||92.57||92.57||92.54|1064
1646749900000|2022-03-08 14:31:40|92.73|92.56|92.59|92.41|92.73|92.57|92.56|92.4|10300
1646749910000|2022-03-08 14:31:50|92.6|92.42|92.58|92.42|92.65|92.6|92.58|92.41|15027
1646749920000|2022-03-08 14:32:00|92.57|92.41|92.53|92.45|92.58|92.47|92.53|92.41|0
1646749930000|2022-03-08 14:32:10|92.52|92.46|92.59|92.54|92.59|92.55|92.5|92.45|11670
1646749940000|2022-03-08 14:32:20|92.73|92.55|92.7|92.54|92.73|92.56|92.7|92.54|2209
1646749950000|2022-03-08 14:32:30|92.68|92.55|92.65|92.55|92.68|92.55|92.62|92.54|27409
1646749960000|2022-03-08 14:32:40|92.64|92.54|92.51|92.44|92.64|92.54|92.5|92.4|1553
1646749970000|2022-03-08 14:32:50|92.5|92.4|92.46|92.3|92.5|92.4|92.46|92.25|2970
1646749980000|2022-03-08 14:33:00|92.41|92.24|92.31|92.24|92.41|92.24|92.31|92.24|3666
1646749990000|2022-03-08 14:33:10|92.35|92.15|92.37|92.28|92.42|92.3|92.24|92.15|37833
1646750000000|2022-03-08 14:33:20|92.36||92.36||92.36||92.36||0
1646750010000|2022-03-08 14:33:30|92.37|92.3|92.31|92.24|92.42|92.34|92.31|92.18|23622
1646750020000|2022-03-08 14:33:40|92.3|92.18|92.22|92.09|92.3|92.18|92.21|92.08|8563
1646750030000|2022-03-08 14:33:50|92.21|92.1|92.16|92.04|92.23|92.1|92.15|92|47732
1646750040000|2022-03-08 14:34:00|92.23|92.05|92.21|92.1|92.23|92.11|92.16|92.05|7607
1646750050000|2022-03-08 14:34:10|92.16|92.09|92.14|92.06|92.16|92.09|92.06|92.05|22748
1646750060000|2022-03-08 14:34:20|92.18|92.05|92.06|91.88|92.18|92.06|92.06|91.77|44846
1646750070000|2022-03-08 14:34:30|92.05|91.85|91.89|91.67|92.05|91.88|91.85|91.65|19992
1646750080000|2022-03-08 14:34:40|91.9|91.8|92.04|91.95|92.04|91.98|91.9|91.73|51625
1646750090000|2022-03-08 14:34:50|92.03|91.86|91.9|91.72|92.03|91.86|91.88|91.69|11972
1646750100000|2022-03-08 14:35:00|91.91|91.8|92.02|91.94|92.2|91.97|91.91|91.74|26211
1646750110000|2022-03-08 14:35:10|92.01|91.92|91.91|91.79|92.02|91.92|91.88|91.76|18698
1646750120000|2022-03-08 14:35:20|91.9|91.8|92.24|92.04|92.32|92.13|91.88|91.79|47082
1646750130000|2022-03-08 14:35:30|92.26|92.12|92.47|92.31|92.48|92.34|92.24|92.12|180
1646750140000|2022-03-08 14:35:40|||||||||300
1646750150000|2022-03-08 14:35:50|92.34|92.34|92.68|92.54|92.78|92.6|92.34|92.31|43988
1646750160000|2022-03-08 14:36:00|92.66|92.53|92.8|92.61|92.93|92.7|92.53|92.41|25830
1646750170000|2022-03-08 14:36:10|92.58|92.58|92.6|92.42|92.8|92.58|92.58|92.4|23678
1646750180000|2022-03-08 14:36:20|92.59|92.43|92.58|92.45|92.59|92.46|92.58|92.4|2500
1646750190000|2022-03-08 14:36:30|92.57|92.4|92.54|92.43|92.57|92.44|92.52|92.25|41711
1646750200000|2022-03-08 14:36:40|92.53|92.36|92.41|92.3|92.53|92.37|92.41|92.3|28268
1646750210000|2022-03-08 14:36:50|92.4|92.29|92.31|92.15|92.4|92.3|92.15|92.09|44043
1646750220000|2022-03-08 14:37:00|92.15|92.16|92.3|92.19|92.31|92.21|92.15|92.14|18567
1646750230000|2022-03-08 14:37:10|92.31|92.2|92.49|92.33|92.49|92.33|92.3|92.17|78253
1646750240000|2022-03-08 14:37:20|92.4|92.32|92.46|92.35|92.49|92.39|92.33|92.32|15672
1646750250000|2022-03-08 14:37:30|92.35|92.34|92.46|92.37|92.58|92.52|92.35|92.34|75721
1646750260000|2022-03-08 14:37:40|92.45|92.36|92.34|92.24|92.45|92.36|92.33|92.21|23185
1646750270000|2022-03-08 14:37:50|92.35|92.25|92.34|92.26|92.35|92.29|92.34|92.24|28
1646750280000|2022-03-08 14:38:00|92.35|92.24|92.49|92.36|92.49|92.42|92.35|92.24|4779
1646750290000|2022-03-08 14:38:10||92.4||92.4||92.4||92.4|0
1646750300000|2022-03-08 14:38:20|92.48|92.35|92.48|92.36|92.48|92.36|92.48|92.35|271
1646750310000|2022-03-08 14:38:30||92.39||92.39||92.39||92.39|0
1646750320000|2022-03-08 14:38:40|92.43|92.35|92.49|92.36|92.49|92.41|92.43|92.35|13145
1646750330000|2022-03-08 14:38:50|92.48|92.35|92.49|92.36|92.49|92.37|92.46|92.28|4476
1646750340000|2022-03-08 14:39:00|92.46|92.37|92.57|92.47|92.65|92.49|92.46|92.34|14032
1646750350000|2022-03-08 14:39:10|92.62|92.46|92.59|92.47|92.77|92.59|92.52|92.46|24186
1646750360000|2022-03-08 14:39:20|92.58|92.48|92.55|92.46|92.58|92.48|92.55|92.46|7081
1646750370000|2022-03-08 14:39:30|92.51|92.41|92.62|92.47|92.67|92.54|92.5|92.41|14195
1646750380000|2022-03-08 14:39:40|92.63|92.52|92.55|92.45|92.75|92.64|92.52|92.44|31631
1646750390000|2022-03-08 14:39:50|92.53|92.48|92.47|92.32|92.57|92.48|92.39|92.19|16061
1646750400000|2022-03-08 14:40:00||92.34||92.34||92.35||92.31|0
1646750410000|2022-03-08 14:40:10|92.46|92.31|92.3|92.19|92.46|92.31|92.25|92.11|16972
1646750420000|2022-03-08 14:40:20|92.29|92.2|92.1|92|92.3|92.2|92.1|92|6444
1646750430000|2022-03-08 14:40:30|92.11|92.04|92.05|91.96|92.14|92.04|91.95|91.85|31672
1646750440000|2022-03-08 14:40:40|92.08|91.97|92.09|92.01|92.11|92.02|92.03|91.97|3845
1646750450000|2022-03-08 14:40:50|92.11|92.02|92.12|92.03|92.17|92.08|92.11|92.01|4957
1646750460000|2022-03-08 14:41:00|92.13|92.04|92.25|92.16|92.33|92.17|92.13|92.03|21333
1646750470000|2022-03-08 14:41:10|92.2|92.15|92.14|92.02|92.2|92.15|92.14|91.97|6380
1646750480000|2022-03-08 14:41:20|92.15|92.05|92.16|92.08|92.27|92.12|92.15|92.02|11482
1646750490000|2022-03-08 14:41:30|92.22|92.03|92.16|92.07|92.22|92.11|91.96|91.89|55610
1646750500000|2022-03-08 14:41:40|92.15|92.08|92.15|92.08|92.22|92.12|92.08|92.07|11068
1646750510000|2022-03-08 14:41:50|92.14|92.07|92.15|92.08|92.15|92.08|92.02|91.95|21201
1646750520000|2022-03-08 14:42:00|92.24|92.09|92.32|92.22|92.35|92.22|92.18|92.08|9790
1646750530000|2022-03-08 14:42:10|92.31|92.2|92.32|92.24|92.37|92.27|92.22|92.09|60559
1646750540000|2022-03-08 14:42:20|92.31|92.25|92.36|92.25|92.37|92.31|92.31|92.15|11355
1646750550000|2022-03-08 14:42:30||92.22||92.22||92.26||92.21|1270
1646750560000|2022-03-08 14:42:40|92.4|92.23|92.42|92.27|92.42|92.29|92.4|92.23|1257
1646750570000|2022-03-08 14:42:50|92.41|92.28|92.39|92.3|92.46|92.32|92.35|92.28|24487
1646750580000|2022-03-08 14:43:00|92.38|92.29|92.58|92.5|92.61|92.5|92.37|92.29|20334
1646750590000|2022-03-08 14:43:10|92.61|92.51|92.68|92.6|92.81|92.64|92.61|92.51|68478
1646750600000|2022-03-08 14:43:20|92.69|92.61|92.7|92.61|92.78|92.63|92.69|92.6|14
1646750610000|2022-03-08 14:43:30|92.71|92.62|92.9|92.79|93|92.85|92.71|92.61|46661
1646750620000|2022-03-08 14:43:40|92.91|92.8|92.91|92.82|92.92|92.83|92.9|92.79|1383
1646750630000|2022-03-08 14:43:50|92.92|92.83|92.88|92.82|92.96|92.88|92.88|92.7|27470
1646750640000|2022-03-08 14:44:00|92.91|92.83|92.88|92.7|92.99|92.85|92.85|92.69|37620
1646750650000|2022-03-08 14:44:10|92.84|92.71|92.84|92.69|92.97|92.83|92.81|92.68|10180
1646750660000|2022-03-08 14:44:20|92.93|92.73|92.75|92.61|92.93|92.79|92.74|92.6|5311
1646750670000|2022-03-08 14:44:30|92.74|92.59|92.67|92.57|92.78|92.59|92.61|92.43|4171
1646750680000|2022-03-08 14:44:40|92.68|92.58|92.8|92.66|92.81|92.66|92.68|92.57|667
1646750690000|2022-03-08 14:44:50|92.81|92.67|92.85|92.73|92.94|92.74|92.74|92.66|27144
1646750700000|2022-03-08 14:45:00|92.9|92.74|92.79|92.66|92.93|92.74|92.79|92.66|8359
1646750720000|2022-03-08 14:45:20|92.78|92.63|92.69|92.62|92.81|92.64|92.68|92.55|18858
1646750730000|2022-03-08 14:45:30|92.67|92.54|92.77|92.59|92.78|92.59|92.59|92.4|9405
1646750740000|2022-03-08 14:45:40|92.79|92.6|92.92|92.78|92.97|92.81|92.79|92.55|5691
1646750750000|2022-03-08 14:45:50|92.96|92.79|92.98|92.83|93|92.84|92.96|92.79|2500
1646750760000|2022-03-08 14:46:00|92.96|92.79|92.88|92.65|92.96|92.84|92.84|92.64|28691
1646750770000|2022-03-08 14:46:10|92.92|92.68|92.94|92.88|93|92.89|92.88|92.68|15212
1646750780000|2022-03-08 14:46:20|92.98|92.89|93|92.91|93.17|92.95|92.95|92.85|12075
1646750790000|2022-03-08 14:46:30|92.99|92.9|93.01|92.89|93.13|92.9|92.97|92.88|10102
1646750800000|2022-03-08 14:46:40|93.09|92.9|93.01|92.91|93.17|92.96|93|92.88|5834
1646750820000|2022-03-08 14:47:00|93.05|92.88|93|92.77|93.09|92.89|92.92|92.76|24398
1646750830000|2022-03-08 14:47:10|93.03|92.84|92.99|92.88|93.03|92.9|92.99|92.84|4500
1646750840000|2022-03-08 14:47:20||92.89||92.9||92.92||92.88|51060
1646750850000|2022-03-08 14:47:30|||||||||3500
1646750860000|2022-03-08 14:47:40|92.97|92.88|92.93|92.77|92.97|92.89|92.93|92.74|7280
1646750870000|2022-03-08 14:47:50||92.78||92.81||92.81||92.77|0
1646750880000|2022-03-08 14:48:00|92.92|92.82|92.97|92.85|92.97|92.9|92.9|92.81|11693
1646750890000|2022-03-08 14:48:10|92.96||92.96||92.96||92.96||0
1646750900000|2022-03-08 14:48:20|92.97|92.87|93.17|92.99|93.17|93.02|92.97|92.85|18485
1646750910000|2022-03-08 14:48:30|93.2|93|92.95|92.82|93.2|93.01|92.95|92.74|18450
1646750920000|2022-03-08 14:48:40|93.02|92.84|93.09|92.91|93.09|92.94|93.02|92.82|2798
1646750930000|2022-03-08 14:48:50||92.95||92.96||92.96||92.95|156
1646750940000|2022-03-08 14:49:00|93.07|92.97|93.15|93.05|93.24|93.08|92.98|92.9|15926
1646750950000|2022-03-08 14:49:10||93.06||93.05||93.06||93|8244
1646750960000|2022-03-08 14:49:20|93.1|93.04|93.14|93.03|93.23|93.08|93.09|93|7744
1646750970000|2022-03-08 14:49:30|||||||||2647
1646750980000|2022-03-08 14:49:40|93.04|93|92.71|92.57|93.04|93|92.71|92.54|657803
1646750990000|2022-03-08 14:49:50||92.55||92.56||92.6||92.54|4344
1646751000000|2022-03-08 14:50:00|92.7|92.54|92.62|92.5|92.7|92.55|92.62|92.4|7771
1646751010000|2022-03-08 14:50:10|92.6|92.44|92.55|92.37|92.6|92.44|92.55|92.36|1250
1646751020000|2022-03-08 14:50:20|92.54|92.35|92.46|92.35|92.54|92.39|92.46|92.3|0
1646751030000|2022-03-08 14:50:30|92.45|92.36|92.4|92.35|92.45|92.38|92.4|92.35|11562
1646751040000|2022-03-08 14:50:40|92.39|92.31|92.23|92.12|92.39|92.31|92.21|92.06|12384
1646751050000|2022-03-08 14:50:50|92.22|92.11|92.16|92.08|92.22|92.11|92.16|91.99|6765
1646751060000|2022-03-08 14:51:00|92.17|92.09|92.19|92.09|92.19|92.14|92.17|92.08|920
1646751070000|2022-03-08 14:51:10|92.23|92.11|92.26|92.13|92.29|92.23|92.16|92.08|15113
1646751080000|2022-03-08 14:51:20|||||||||5380
1646751090000|2022-03-08 14:51:30|92.25|92.12|92.17|92.03|92.29|92.15|92.15|92.03|16887
1646751100000|2022-03-08 14:51:40|92.2|92.02|92.17|92.01|92.24|92.13|92.05|91.91|30333
1646751110000|2022-03-08 14:51:50|92.16|92.05|92.15|92.05|92.16|92.08|92.15|92.05|2143
1646751120000|2022-03-08 14:52:00|92.17|92.09|92.29|92.19|92.29|92.22|92.17|92.05|3977
1646751140000|2022-03-08 14:52:20|92.28|92.2|92.4|92.26|92.54|92.36|92.28|92.19|73420
1646751150000|2022-03-08 14:52:30||92.31||92.31||92.31||92.31|16
1646751160000|2022-03-08 14:52:40|92.41|92.25|92.29|92.11|92.41|92.27|92.29|92.1|2443
1646751170000|2022-03-08 14:52:50|92.27|92.09|92.09|91.9|92.27|92.09|92.09|91.89|21720
1646751180000|2022-03-08 14:53:00|92.14|91.92|92.17|91.98|92.18|92.01|92.14|91.9|0
1646751190000|2022-03-08 14:53:10|92.15|92.02|92.06|91.98|92.16|92.06|92.05|91.98|2641
1646751200000|2022-03-08 14:53:20|92.04||92.02||92.11||92.02||2550
1646751210000|2022-03-08 14:53:30|92.01|91.91|91.96|91.85|92.08|91.98|91.93|91.78|14913
1646751220000|2022-03-08 14:53:40|91.97|91.87|91.94|91.86|91.97|91.9|91.93|91.84|5027
1646751230000|2022-03-08 14:53:50|91.93|91.84|91.98|91.87|92|91.91|91.91|91.84|13169
1646751240000|2022-03-08 14:54:00|92|91.88|92|91.89|92|91.91|91.92|91.84|2714
1646751250000|2022-03-08 14:54:10||91.9||91.89||91.92||91.89|5501
1646751260000|2022-03-08 14:54:20|91.94|91.84|92|91.85|92|91.85|91.93|91.84|3118
1646751270000|2022-03-08 14:54:30|91.99|91.84|91.88|91.77|91.99|91.86|91.88|91.69|39182
1646751280000|2022-03-08 14:54:40|91.89|91.78|91.88|91.73|91.92|91.83|91.88|91.72|25450
1646751290000|2022-03-08 14:54:50|91.87|91.71|91.83|91.72|91.87|91.76|91.82|91.66|3714
1646751300000|2022-03-08 14:55:00|91.82|91.75|91.92|91.84|91.92|91.87|91.82|91.65|8481
1646751310000|2022-03-08 14:55:10|91.91|91.85|91.92|91.86|91.92|91.86|91.91|91.81|35834
1646751320000|2022-03-08 14:55:20|91.91|91.81|91.86|91.7|91.92|91.85|91.86|91.66|1575
1646751330000|2022-03-08 14:55:30|91.85|91.69|91.84|91.69|91.85|91.71|91.84|91.66|0
1646751340000|2022-03-08 14:55:40|91.82|91.68|91.78|91.62|91.82|91.69|91.78|91.6|34032
1646751350000|2022-03-08 14:55:50|91.77|91.63|91.64|91.49|91.77|91.64|91.64|91.45|22857
1646751360000|2022-03-08 14:56:00|91.63|91.45|91.69|91.55|91.69|91.57|91.54|91.37|15422
1646751370000|2022-03-08 14:56:10|91.71|91.48|91.68|91.61|91.74|91.67|91.68|91.46|0
1646751380000|2022-03-08 14:56:20|91.67|91.6|91.68|91.52|91.74|91.6|91.62|91.46|4033
1646751390000|2022-03-08 14:56:30||91.57||91.57||91.57||91.57|100
1646751410000|2022-03-08 14:56:50|91.67|91.51|91.73|91.6|91.74|91.66|91.66|91.45|10931
1646751420000|2022-03-08 14:57:00|91.74|91.61|91.87|91.78|92|91.81|91.74|91.59|42178
1646751430000|2022-03-08 14:57:10|91.88|91.79|91.93|91.8|91.97|91.83|91.85|91.78|0
1646751440000|2022-03-08 14:57:20|92.01|91.81|91.95|91.84|92.01|91.9|91.95|91.8|9907
1646751450000|2022-03-08 14:57:30|91.96|91.85|92.08|91.95|92.12|91.96|91.95|91.83|17289
1646751460000|2022-03-08 14:57:40|92.12|91.96|92.11|92|92.12|92|92.11|91.95|11546
1646751470000|2022-03-08 14:57:50|92|91.96|92.11|91.99|92.11|92|92|91.94|453
1646751480000|2022-03-08 14:58:00|92.1|92|92.14|92|92.18|92.05|92.05|91.96|12470
1646751500000|2022-03-08 14:58:20|92.09|91.99|92.05|91.94|92.09|91.99|92.03|91.94|24269
1646751510000|2022-03-08 14:58:30|91.94|91.93|92.11|92|92.11|92|91.94|91.93|15477
1646751520000|2022-03-08 14:58:40|92|91.99|92.1|91.94|92.11|92.03|91.98|91.93|28551
1646751530000|2022-03-08 14:58:50|92.09|91.97|92.08|91.97|92.09|91.98|92.08|91.93|10395
1646751540000|2022-03-08 14:59:00|92.07|91.93|92.06|91.93|92.07|91.93|92.06|91.93|2202
1646751550000|2022-03-08 14:59:10|92.05||92.04||92.05||92.04||0
1646751560000|2022-03-08 14:59:20|92.03|91.9|92.07|91.91|92.08|91.98|92.01|91.9|4559
1646751570000|2022-03-08 14:59:30|92.08|91.95|92.31|92.18|92.36|92.22|92.05|91.95|19066
1646751580000|2022-03-08 14:59:40|92.33|92.16|92.45|92.29|92.45|92.29|92.25|92.13|7444
1646751590000|2022-03-08 14:59:50|92.46|92.3|92.41|92.29|92.46|92.31|92.41|92.28|1179
1646751600000|2022-03-08 15:00:00|92.4|92.28|92.26|92.11|92.41|92.28|92.21|92.06|18898
1646751610000|2022-03-08 15:00:10|92.25|92.12|92.19|92.1|92.25|92.12|92.18|92.1|5590
1646751620000|2022-03-08 15:00:20|92.17|92.06|92.04|91.91|92.24|92.1|91.85|91.83|10949
1646751630000|2022-03-08 15:00:30|92.03|91.85|92.13|91.96|92.15|92.02|91.97|91.81|20254
1646751640000|2022-03-08 15:00:40|||||||||12974
1646751650000|2022-03-08 15:00:50|92.12|91.97|92.05|91.94|92.12|91.97|92.05|91.88|1330
1646751660000|2022-03-08 15:01:00|92.03|91.88|92.03|91.88|92.03|91.91|92.03|91.81|19665
1646751670000|2022-03-08 15:01:10|92|91.84|92|91.86|92.03|91.89|91.96|91.81|457
1646751680000|2022-03-08 15:01:20|92.01|91.87|91.95|91.82|92.01|91.91|91.95|91.81|2500
1646751690000|2022-03-08 15:01:30|91.94|91.81|91.95|91.83|92|91.87|91.9|91.78|3520
1646751700000|2022-03-08 15:01:40|91.94|91.84|91.79|91.61|91.95|91.84|91.76|91.6|11443
1646751710000|2022-03-08 15:01:50|91.78|91.63|91.79|91.65|91.79|91.71|91.77|91.6|0
1646751720000|2022-03-08 15:02:00|91.76|91.64|91.73|91.68|91.76|91.68|91.72|91.64|3501
1646751730000|2022-03-08 15:02:10|91.72|91.64|91.72|91.62|91.72|91.64|91.72|91.62|1454
1646751740000|2022-03-08 15:02:20|91.73|91.63|91.69|91.56|91.73|91.63|91.69|91.55|7450
1646751750000|2022-03-08 15:02:30||91.57||91.52||91.58||91.51|55
1646751760000|2022-03-08 15:02:40|91.67|91.51|91.58|91.47|91.67|91.51|91.52|91.43|22452
1646751770000|2022-03-08 15:02:50|91.52|91.49|91.64|91.56|91.64|91.58|91.5|91.47|22797
1646751780000|2022-03-08 15:03:00|91.63|91.55|91.63|91.52|91.64|91.56|91.55|91.51|9128
1646751790000|2022-03-08 15:03:10|91.61|91.51|91.61|91.47|91.61|91.51|91.61|91.45|2128
1646751800000|2022-03-08 15:03:20|91.51|91.5|91.65|91.58|91.65|91.58|91.51|91.43|30794
1646751810000|2022-03-08 15:03:30|91.7|91.59|91.73|91.59|91.79|91.65|91.67|91.52|21217
1646751820000|2022-03-08 15:03:40|91.72|91.61|91.71|91.59|91.72|91.62|91.71|91.59|5108
1646751830000|2022-03-08 15:03:50|91.7|91.58|91.63|91.51|91.7|91.58|91.63|91.45|3577
1646751840000|2022-03-08 15:04:00|91.62|91.48|91.62|91.47|91.63|91.54|91.62|91.46|0
1646751850000|2022-03-08 15:04:10|91.61|91.52|91.57|91.46|91.61|91.52|91.57|91.4|10478
1646751860000|2022-03-08 15:04:20|91.52|91.42|91.52|91.44|91.57|91.44|91.52|91.4|5137
1646751870000|2022-03-08 15:04:30|91.51|91.39|91.57|91.5|91.57|91.5|91.49|91.33|16799
1646751880000|2022-03-08 15:04:40|91.56|91.42|91.56|91.48|91.56|91.48|91.56|91.42|624
1646751890000|2022-03-08 15:04:50|91.55|91.42|91.56|91.47|91.56|91.47|91.48|91.4|2997
1646751900000|2022-03-08 15:05:00|91.57|91.48|91.69|91.59|91.73|91.6|91.57|91.47|26440
1646751910000|2022-03-08 15:05:10|91.73|91.54|91.77|91.68|91.88|91.72|91.73|91.54|2820
1646751920000|2022-03-08 15:05:20|91.8|91.69|91.81|91.69|91.81|91.72|91.8|91.68|5216
1646751930000|2022-03-08 15:05:30|91.83|91.72|91.89|91.78|91.91|91.82|91.83|91.69|9150
1646751940000|2022-03-08 15:05:40|91.88|91.81|91.74|91.65|91.88|91.81|91.68|91.6|4902
1646751950000|2022-03-08 15:05:50|91.8|91.67|91.79|91.66|91.82|91.7|91.79|91.65|60
1646751960000|2022-03-08 15:06:00|91.73|91.65|91.8|91.68|91.82|91.69|91.67|91.56|8707
1646751970000|2022-03-08 15:06:10|91.78|91.69|91.59|91.48|91.84|91.71|91.59|91.45|46586
1646751980000|2022-03-08 15:06:20|91.61|91.49|91.61|91.51|91.66|91.53|91.61|91.48|0
1646751990000|2022-03-08 15:06:30|91.59|91.49|91.61|91.5|91.61|91.5|91.57|91.49|290
1646752000000|2022-03-08 15:06:40|91.57|91.51|91.65|91.52|91.66|91.56|91.56|91.49|21900
1646752010000|2022-03-08 15:06:50|91.61|91.56|91.63|91.55|91.65|91.57|91.61|91.53|8728
1646752020000|2022-03-08 15:07:00|91.61|91.51|91.45|91.36|91.61|91.55|91.45|91.3|33209
1646752030000|2022-03-08 15:07:10|91.47|91.37|91.49|91.41|91.49|91.43|91.47|91.36|455
1646752040000|2022-03-08 15:07:20|91.48|91.35|91.48|91.35|91.49|91.36|91.46|91.35|5041
1646752050000|2022-03-08 15:07:30||91.41||91.41||91.41||91.41|0
1646752060000|2022-03-08 15:07:40|91.47|91.35|91.45|91.37|91.48|91.39|91.41|91.3|3607
1646752070000|2022-03-08 15:07:50||91.36||91.37||91.37||91.36|0
1646752080000|2022-03-08 15:08:00|91.44|91.36|91.47|91.36|91.62|91.47|91.42|91.32|24371
1646752090000|2022-03-08 15:08:10|91.46|91.35|91.43|91.32|91.46|91.38|91.43|91.32|5908
1646752100000|2022-03-08 15:08:20||91.34||91.35||91.36||91.32|0
1646752110000|2022-03-08 15:08:30|91.42|91.36|91.45|91.37|91.47|91.38|91.41|91.35|16170
1646752120000|2022-03-08 15:08:40|91.44|91.35|91.44|91.33|91.44|91.37|91.35|91.32|13641
1646752130000|2022-03-08 15:08:50|91.43|91.34|91.46|91.33|91.46|91.34|91.43|91.32|2500
1646752140000|2022-03-08 15:09:00|91.44|91.32|91.36|91.25|91.44|91.33|91.36|91.21|42090
1646752150000|2022-03-08 15:09:10|91.34|91.22|91.19|91.08|91.34|91.22|91.19|91.07|7307
1646752160000|2022-03-08 15:09:20|91.23|91.12|91.37|91.25|91.38|91.27|91.23|91.09|12617
1646752170000|2022-03-08 15:09:30|91.35|91.18|91.32|91.25|91.36|91.25|91.31|91.15|4280
1646752180000|2022-03-08 15:09:40|91.33|91.18|91.28|91.16|91.33|91.18|91.28|91.15|509
1646752190000|2022-03-08 15:09:50|91.32|91.2|91.3|91.2|91.32|91.23|91.29|91.2|2991
1646752200000|2022-03-08 15:10:00|91.29|91.24|91.53|91.43|91.56|91.43|91.29|91.2|42787
1646752210000|2022-03-08 15:10:10|91.52|91.44|91.53|91.44|91.53|91.47|91.45|91.36|4333
1646752220000|2022-03-08 15:10:20|91.52||91.52||91.52||91.52||0
1646752230000|2022-03-08 15:10:30|91.5|91.4|91.48|91.38|91.5|91.41|91.41|91.3|6287
1646752240000|2022-03-08 15:10:40|91.49|91.39|91.51|91.39|91.53|91.48|91.45|91.38|11770
1646752250000|2022-03-08 15:10:50|91.52|91.38|91.49|91.4|91.53|91.4|91.39|91.38|17032
1646752260000|2022-03-08 15:11:00|91.52|91.42|91.61|91.46|91.7|91.55|91.4|91.39|34136
1646752270000|2022-03-08 15:11:10|91.6|91.42|91.48|91.38|91.6|91.43|91.44|91.38|4341
1646752290000|2022-03-08 15:11:30|91.46|91.35|91.43|91.31|91.48|91.35|91.39|91.28|3221
1646752300000|2022-03-08 15:11:40|91.45|91.33|91.56|91.44|91.56|91.44|91.42|91.33|38101
1646752310000|2022-03-08 15:11:50|91.51|91.43|91.57|91.46|91.6|91.49|91.5|91.43|6529
1646752320000|2022-03-08 15:12:00|91.56|91.48|91.57|91.47|91.57|91.5|91.45|91.44|13468
1646752330000|2022-03-08 15:12:10|91.6|91.48|91.63|91.54|91.7|91.61|91.6|91.48|7961
1646752340000|2022-03-08 15:12:20|91.67|91.57|91.7|91.63|91.7|91.66|91.66|91.54|21277
1646752350000|2022-03-08 15:12:30|91.76|91.66|91.74|91.64|91.82|91.69|91.74|91.62|34335
1646752360000|2022-03-08 15:12:40|91.77|91.62|91.74|91.6|91.77|91.65|91.69|91.58|7162
1646752370000|2022-03-08 15:12:50|91.7|91.58|91.7|91.63|91.7|91.63|91.63|91.58|3430
1646752380000|2022-03-08 15:13:00|91.69|91.59|91.64|91.56|91.69|91.6|91.63|91.47|30397
1646752390000|2022-03-08 15:13:10|91.63|91.53|91.62|91.53|91.64|91.53|91.61|91.53|1081
1646752400000|2022-03-08 15:13:20|91.61|91.54|91.62|91.55|91.62|91.57|91.61|91.53|5050
1646752410000|2022-03-08 15:13:30|91.64|91.54|91.73|91.64|91.8|91.68|91.64|91.52|33923
1646752420000|2022-03-08 15:13:40|91.74|91.59|91.72|91.63|91.74|91.64|91.67|91.59|5351
1646752430000|2022-03-08 15:13:50|91.73|91.64|91.72|91.63|91.73|91.67|91.63|91.53|13606
1646752440000|2022-03-08 15:14:00|91.63|91.58|91.62|91.56|91.72|91.59|91.57|91.43|1701
1646752450000|2022-03-08 15:14:10|91.67|91.57|91.68|91.61|91.68|91.61|91.67|91.56|24711
1646752460000|2022-03-08 15:14:20|91.72|91.63|91.73|91.62|91.76|91.65|91.72|91.61|5006
1646752470000|2022-03-08 15:14:30|91.76|91.68|91.74|91.64|91.78|91.68|91.74|91.63|59803
1646752480000|2022-03-08 15:14:40|91.78|91.62|91.72|91.62|91.78|91.67|91.62|91.57|31030
1646752490000|2022-03-08 15:14:50|91.62|91.59|91.76|91.62|91.77|91.68|91.62|91.56|8413
1646752500000|2022-03-08 15:15:00|91.78|91.65|91.87|91.77|91.9|91.8|91.78|91.63|10629
1646752510000|2022-03-08 15:15:10|91.88|91.76|91.85|91.75|91.88|91.77|91.76|91.65|22047
1646752520000|2022-03-08 15:15:20|91.88|91.78|91.98|91.82|91.98|91.86|91.85|91.75|8456
1646752530000|2022-03-08 15:15:30|91.95|91.83|91.95|91.86|91.95|91.87|91.89|91.77|5604
1646752540000|2022-03-08 15:15:40|91.98|91.87|92.06|91.97|92.11|91.99|91.98|91.87|8580
1646752550000|2022-03-08 15:15:50|92.13|92|92.33|92.19|92.33|92.19|92.05|91.96|23443
1646752560000|2022-03-08 15:16:00|92.27|92.16|92.24|92.11|92.31|92.18|92.23|92.1|3958
1646752570000|2022-03-08 15:16:10|92.27|92.13|92.32|92.23|92.32|92.23|92.22|92.13|16898
1646752580000|2022-03-08 15:16:20|92.29|92.19|92.25|92.16|92.29|92.2|92.25|92.16|7693
1646752590000|2022-03-08 15:16:30|92.23|92.17|92.28|92.18|92.29|92.18|92.23|92.16|3940
1646752600000|2022-03-08 15:16:40|92.29|92.16|92.23|92.16|92.32|92.24|92.23|92.16|15822
1646752610000|2022-03-08 15:16:50|92.22|92.15|92.09|91.99|92.22|92.15|92.09|91.95|8357
1646752620000|2022-03-08 15:17:00|92.08|92|92.05|92|92.08|92|92.05|91.92|1100
1646752630000|2022-03-08 15:17:10|92.04|91.99|92.08|92|92.08|92.04|92.04|91.88|7444
1646752640000|2022-03-08 15:17:20|92.07|92.01|92.1|92.03|92.1|92.06|92.06|91.97|5822
1646752650000|2022-03-08 15:17:30|92.11|92.04|92.11|92.03|92.13|92.08|92.1|92.03|10291
1646752670000|2022-03-08 15:17:50|92.13|92.05|92.25|92.17|92.28|92.17|92.13|92.03|12865
1646752680000|2022-03-08 15:18:00|92.17|92.16|92.03|91.88|92.25|92.16|91.95|91.83|64030
1646752690000|2022-03-08 15:18:10|91.98|91.87|91.9|91.81|92|91.88|91.8|91.71|42008
1646752700000|2022-03-08 15:18:20|91.89|91.74|91.89|91.77|91.89|91.79|91.76|91.61|11707
1646752710000|2022-03-08 15:18:30|91.88|91.78|91.95|91.83|92.1|92|91.88|91.77|8409
1646752720000|2022-03-08 15:18:40|92.01|91.85|91.94|91.84|92.01|91.86|91.85|91.75|4074
1646752730000|2022-03-08 15:18:50|91.92|91.85|91.79|91.67|91.94|91.86|91.79|91.64|4558
1646752740000|2022-03-08 15:19:00|91.81|91.7|91.83|91.71|91.86|91.75|91.74|91.61|10709
1646752750000|2022-03-08 15:19:10|91.87|91.74|91.86|91.77|92.03|91.93|91.86|91.7|26741
1646752760000|2022-03-08 15:19:20|91.87|91.73|92|91.92|92.01|91.92|91.8|91.7|9999
1646752770000|2022-03-08 15:19:30|92.01|91.93|91.93|91.84|92.01|91.95|91.93|91.8|23378
1646752780000|2022-03-08 15:19:40|91.94|91.85|92.06|91.98|92.1|92.02|91.93|91.85|42310
1646752790000|2022-03-08 15:19:50|92.04|91.94|92.1|92|92.13|92.02|92|91.94|5080
1646752800000|2022-03-08 15:20:00|92.09|91.99|91.98|91.87|92.13|92.02|91.98|91.86|13624
1646752810000|2022-03-08 15:20:10|92|91.88|91.96|91.86|92.06|91.99|91.96|91.82|7040
1646752820000|2022-03-08 15:20:20||91.84||91.87||91.87||91.84|10805
1646752830000|2022-03-08 15:20:30|91.95|91.86|91.66|91.58|91.95|91.86|91.66|91.55|27950
1646752840000|2022-03-08 15:20:40|91.65|91.55|91.66|91.56|91.72|91.64|91.65|91.51|11647
1646752850000|2022-03-08 15:20:50|91.7|91.57|91.76|91.69|91.85|91.74|91.69|91.55|6408
1646752860000|2022-03-08 15:21:00|91.81|91.7|91.82|91.71|91.89|91.75|91.76|91.67|7714
1646752870000|2022-03-08 15:21:10|91.85|91.72|91.76|91.65|91.85|91.75|91.72|91.63|2354
1646752880000|2022-03-08 15:21:20|91.73|91.64|91.61|91.52|91.73|91.64|91.61|91.51|2614
1646752890000|2022-03-08 15:21:30|91.64|91.53|91.56|91.47|91.69|91.57|91.56|91.42|5180
1646752900000|2022-03-08 15:21:40|91.54|91.45|91.62|91.53|91.64|91.53|91.54|91.44|258
1646752910000|2022-03-08 15:21:50|91.61|91.52|91.58|91.49|91.61|91.52|91.58|91.49|4165
1646752920000|2022-03-08 15:22:00|91.61|91.5|91.67|91.63|91.73|91.63|91.61|91.49|13882
1646752930000|2022-03-08 15:22:10|91.65|91.62|91.61|91.55|91.65|91.62|91.6|91.48|11659
1646752940000|2022-03-08 15:22:20|91.63|91.57|91.65|91.57|91.67|91.59|91.63|91.54|5295
1646752950000|2022-03-08 15:22:30|91.63|91.55|91.63|91.52|91.66|91.56|91.6|91.48|5971
1646752960000|2022-03-08 15:22:40|91.61|91.48|91.56|91.47|91.61|91.48|91.56|91.42|620
1646752970000|2022-03-08 15:22:50|91.55|91.42|91.52|91.42|91.55|91.44|91.52|91.37|0
1646752980000|2022-03-08 15:23:00|91.51|91.43|91.52|91.42|91.52|91.48|91.48|91.42|595
1646752990000|2022-03-08 15:23:10|91.48|91.41|91.43|91.35|91.48|91.41|91.42|91.31|4911
1646753000000|2022-03-08 15:23:20||91.37||91.35||91.37||91.35|1890
1646753010000|2022-03-08 15:23:30|91.47|91.36|91.75|91.68|91.77|91.68|91.47|91.35|26541
1646753020000|2022-03-08 15:23:40|91.79|91.69|91.83|91.75|91.85|91.75|91.77|91.69|5668
1646753030000|2022-03-08 15:23:50|91.81|91.74|91.74|91.68|91.81|91.74|91.71|91.58|12630
1646753040000|2022-03-08 15:24:00|91.76|91.69|91.83|91.7|91.87|91.77|91.76|91.69|8008
1646753050000|2022-03-08 15:24:10|91.76|91.74|91.47|91.34|91.76|91.74|91.46|91.32|14646
1646753060000|2022-03-08 15:24:20|91.46|91.33|91.39|91.27|91.46|91.34|91.37|91.25|6367
1646753070000|2022-03-08 15:24:30|91.38|91.25|91.35|91.28|91.38|91.3|91.33|91.2|1090
1646753080000|2022-03-08 15:24:40||91.27||91.24||91.27||91.21|5564
1646753090000|2022-03-08 15:24:50|91.33|91.21|91.24|91.12|91.33|91.24|91.24|91.11|2791
1646753100000|2022-03-08 15:25:00|91.23|91.15|91.23|91.13|91.28|91.16|91.22|91.06|1659
1646753110000|2022-03-08 15:25:10|91.24|91.14|91.26|91.19|91.31|91.19|91.21|91.12|32371
1646753120000|2022-03-08 15:25:20|91.23|91.2|91.18|91.07|91.24|91.21|91.18|91.06|7412
1646753130000|2022-03-08 15:25:30|91.21|91.08|91.11|91.01|91.23|91.11|91.11|91|1804
1646753140000|2022-03-08 15:25:40|91.09|91.02|91.08|91.01|91.15|91.05|91.08|91|8267
1646753150000|2022-03-08 15:25:50|91.09|91.02|91.09|91.02|91.09|91.03|91.07|91.01|38411
1646753160000|2022-03-08 15:26:00|91.08|91.01|91.05|91.03|91.08|91.03|91.05|90.93|19772
1646753170000|2022-03-08 15:26:10|91.04|90.93|91.05|90.97|91.05|91.02|91.03|90.89|5239
1646753180000|2022-03-08 15:26:20|91.06|90.98|91.05|90.98|91.17|91.07|91.05|90.97|18944
1646753190000|2022-03-08 15:26:30|91.09|90.99|91.1|91|91.11|91.05|91.09|90.99|5000
1646753200000|2022-03-08 15:26:40||91.01||91||91.01||91|21303
1646753210000|2022-03-08 15:26:50|91.08|90.99|91|90.84|91.08|90.99|90.95|90.82|30748
1646753220000|2022-03-08 15:27:00|90.97|90.85|90.97|90.84|91.11|91|90.97|90.82|23286
1646753230000|2022-03-08 15:27:10|90.95|90.82|90.95|90.86|91|90.92|90.93|90.79|10189
1646753240000|2022-03-08 15:27:20|90.94|90.85|90.91|90.81|90.94|90.86|90.91|90.8|138
1646753250000|2022-03-08 15:27:30|90.9|90.8|90.78|90.7|90.9|90.81|90.78|90.65|2346
1646753260000|2022-03-08 15:27:40|90.82|90.71|90.83|90.74|90.91|90.8|90.8|90.71|11992
1646753270000|2022-03-08 15:27:50|90.82|90.72|90.78|90.7|90.85|90.73|90.78|90.62|4756
1646753280000|2022-03-08 15:28:00|90.77|90.69|90.77|90.69|90.78|90.74|90.74|90.62|9855
1646753290000|2022-03-08 15:28:10|90.75|90.7|90.77|90.68|90.77|90.7|90.74|90.62|13978
1646753300000|2022-03-08 15:28:20|90.75|90.67|90.66|90.59|90.75|90.67|90.66|90.59|22923
1646753310000|2022-03-08 15:28:30|90.69|90.6|90.69|90.63|90.69|90.65|90.68|90.59|26746
1646753320000|2022-03-08 15:28:40|90.75|90.64|90.72|90.64|90.75|90.71|90.72|90.6|3789
1646753330000|2022-03-08 15:28:50|90.75|90.63|90.72|90.66|90.75|90.66|90.67|90.56|1943
1646753340000|2022-03-08 15:29:00|90.75|90.65|90.76|90.73|90.77|90.74|90.74|90.62|19050
1646753350000|2022-03-08 15:29:10|90.77|90.65|90.76|90.68|90.77|90.71|90.74|90.64|6449
1646753360000|2022-03-08 15:29:20|90.77|90.69|90.89|90.82|90.96|90.86|90.77|90.69|12996
1646753370000|2022-03-08 15:29:30|90.88|90.78|90.82|90.71|90.88|90.8|90.77|90.66|10051
1646753380000|2022-03-08 15:29:40|90.83|90.68|90.8|90.72|90.83|90.76|90.8|90.68|7531
1646753390000|2022-03-08 15:29:50|90.76|90.71|90.7|90.6|90.76|90.71|90.7|90.59|240
1646753400000|2022-03-08 15:30:00|90.68|90.58|90.7|90.66|90.8|90.71|90.6|90.5|20288
1646753410000|2022-03-08 15:30:10|90.77|90.67|90.7|90.66|90.77|90.69|90.69|90.65|22474
1646753420000|2022-03-08 15:30:20|90.77|90.68|90.83|90.71|90.93|90.84|90.7|90.66|126565
1646753430000|2022-03-08 15:30:30|90.77|90.7|90.87|90.76|90.89|90.77|90.77|90.7|2500
1646753440000|2022-03-08 15:30:40|90.88|90.73|90.76|90.7|90.88|90.73|90.76|90.7|549
1646753450000|2022-03-08 15:30:50|90.8|90.72|90.81|90.7|90.86|90.74|90.75|90.67|12652
1646753460000|2022-03-08 15:31:00|90.8|90.71|90.95|90.86|90.99|90.91|90.8|90.67|19493
1646753470000|2022-03-08 15:31:10|90.98|90.88|90.93|90.86|91.02|90.91|90.9|90.8|14200
1646753480000|2022-03-08 15:31:20|90.94|90.87|91.1|90.96|91.18|91.04|90.94|90.87|12586
1646753490000|2022-03-08 15:31:30|91.09|90.94|91.01|90.93|91.09|90.99|90.98|90.9|9933
1646753500000|2022-03-08 15:31:40|91.04|90.94|91|90.93|91.07|91|90.97|90.93|10648
1646753510000|2022-03-08 15:31:50|90.99|90.91|90.94|90.85|90.99|90.91|90.94|90.81|29489
1646753520000|2022-03-08 15:32:00|90.93|90.83|90.76|90.69|90.93|90.83|90.75|90.67|6191
1646753530000|2022-03-08 15:32:10|90.77|90.7|90.84|90.71|90.91|90.78|90.75|90.67|12184
1646753540000|2022-03-08 15:32:20|90.77|90.69|90.77|90.72|90.77|90.72|90.74|90.69|3045
1646753550000|2022-03-08 15:32:30|90.76|90.71|90.77|90.69|90.77|90.71|90.73|90.69|18025
1646753560000|2022-03-08 15:32:40|90.76|90.65|90.69|90.63|90.76|90.65|90.67|90.56|3020
1646753570000|2022-03-08 15:32:50|90.68|90.58|90.65|90.6|90.69|90.6|90.65|90.52|506
1646753580000|2022-03-08 15:33:00|90.69|90.57|90.65|90.57|90.69|90.65|90.65|90.57|26999
1646753590000|2022-03-08 15:33:10|90.67|90.58|90.67|90.58|90.69|90.61|90.67|90.57|4
1646753600000|2022-03-08 15:33:20|90.69|90.57|90.68|90.58|90.69|90.64|90.68|90.54|5089
1646753610000|2022-03-08 15:33:30|90.67|90.59|90.69|90.61|90.69|90.62|90.66|90.58|9385
1646753620000|2022-03-08 15:33:40|90.72|90.6|90.68|90.59|90.72|90.64|90.68|90.57|13972
1646753630000|2022-03-08 15:33:50|90.69|90.6|90.69|90.61|90.69|90.62|90.69|90.6|0
1646753640000|2022-03-08 15:34:00|90.68|90.6|90.62|90.57|90.68|90.61|90.62|90.57|12388
1646753650000|2022-03-08 15:34:10|90.61|90.59|90.71|90.64|90.73|90.65|90.6|90.5|16825
1646753660000|2022-03-08 15:34:20|90.68|90.65|90.66|90.57|90.68|90.65|90.66|90.55|3898
1646753670000|2022-03-08 15:34:30|90.65|90.58|90.53|90.48|90.65|90.58|90.53|90.42|22132
1646753680000|2022-03-08 15:34:40|90.58|90.5|90.7|90.6|90.71|90.62|90.58|90.5|0
1646753690000|2022-03-08 15:34:50|90.69|90.59|90.63|90.52|90.69|90.59|90.63|90.49|4734
1646753700000|2022-03-08 15:35:00|90.67|90.54|90.67|90.56|90.67|90.62|90.67|90.51|670
1646753710000|2022-03-08 15:35:10|90.66|90.6|90.62|90.52|90.66|90.6|90.62|90.49|7304
1646753720000|2022-03-08 15:35:20|90.61|90.49|90.56|90.46|90.61|90.52|90.53|90.43|9183
1646753730000|2022-03-08 15:35:30|90.55|90.45|90.52|90.42|90.55|90.47|90.52|90.38|21305
1646753740000|2022-03-08 15:35:40|90.51|90.43|90.51|90.44|90.51|90.47|90.51|90.43|2300
1646753750000|2022-03-08 15:35:50|90.5|90.43|90.71|90.6|90.71|90.63|90.47|90.35|27389
1646753760000|2022-03-08 15:36:00|90.77|90.64|90.76|90.69|90.89|90.78|90.74|90.63|17012
1646753770000|2022-03-08 15:36:10|90.78|90.7|90.81|90.73|90.81|90.76|90.77|90.69|5499
1646753780000|2022-03-08 15:36:20|90.77|90.74|90.66|90.59|90.78|90.75|90.66|90.57|7430
1646753790000|2022-03-08 15:36:30|90.7|90.6|90.63|90.57|90.7|90.61|90.63|90.53|3676
1646753800000|2022-03-08 15:36:40|90.62|90.53|90.74|90.67|90.81|90.69|90.6|90.53|25410
1646753810000|2022-03-08 15:36:50|90.7|90.66|90.69|90.62|90.73|90.67|90.68|90.59|1800
1646753820000|2022-03-08 15:37:00|90.67|90.6|90.71|90.65|90.71|90.7|90.67|90.57|3967
1646753830000|2022-03-08 15:37:10|90.7|90.63|90.65|90.56|90.71|90.64|90.65|90.55|621
1646753840000|2022-03-08 15:37:20|90.66|90.59|90.75|90.7|90.87|90.74|90.66|90.57|3836
1646753850000|2022-03-08 15:37:30|90.81|90.71|90.81|90.72|90.89|90.79|90.78|90.69|7613
1646753860000|2022-03-08 15:37:40|90.85|90.74|90.76|90.66|90.85|90.76|90.76|90.65|67886
1646753870000|2022-03-08 15:37:50|90.75|90.65|90.71|90.63|90.76|90.68|90.71|90.61|9364
1646753880000|2022-03-08 15:38:00|90.72|90.64|90.71|90.67|90.72|90.67|90.71|90.63|30320
1646753890000|2022-03-08 15:38:10|90.7|90.66|90.72|90.65|90.72|90.67|90.7|90.64|10423
1646753900000|2022-03-08 15:38:20|90.7|90.66|90.71|90.62|90.72|90.67|90.68|90.57|14087
1646753910000|2022-03-08 15:38:30|90.7|90.64|90.69|90.6|90.71|90.66|90.6|90.59|24778
1646753920000|2022-03-08 15:38:40|90.71|90.61|90.67|90.59|90.71|90.63|90.66|90.58|37686
1646753940000|2022-03-08 15:39:00|90.71|90.6|90.71|90.62|90.71|90.62|90.66|90.59|6150
1646753950000|2022-03-08 15:39:10|90.66|90.59|90.65|90.58|90.69|90.68|90.65|90.58|26126
1646753960000|2022-03-08 15:39:20|90.67|90.59|90.63|90.57|90.67|90.6|90.61|90.53|27609
1646753970000|2022-03-08 15:39:30|90.62|90.53|90.53|90.46|90.62|90.53|90.48|90.39|15889
1646753980000|2022-03-08 15:39:40|90.57|90.47|90.58|90.49|90.63|90.58|90.57|90.45|18012
1646753990000|2022-03-08 15:39:50|90.57|90.45|90.69|90.58|90.69|90.62|90.51|90.41|25166
1646754000000|2022-03-08 15:40:00|90.68|90.59|90.58|90.5|90.68|90.64|90.54|90.49|11669
1646754010000|2022-03-08 15:40:10|90.62|90.52|90.6|90.54|90.63|90.57|90.55|90.49|20755
1646754020000|2022-03-08 15:40:20|90.63|90.51|90.7|90.63|90.75|90.67|90.63|90.51|12830
1646754030000|2022-03-08 15:40:30|90.69|90.65|90.65|90.57|90.69|90.66|90.65|90.53|4468
1646754040000|2022-03-08 15:40:40|90.64|90.53|90.59|90.53|90.64|90.58|90.54|90.43|42962
1646754050000|2022-03-08 15:40:50|90.6|90.54|90.48|90.38|90.6|90.55|90.47|90.37|9515
1646754060000|2022-03-08 15:41:00|90.45|90.37|90.51|90.43|90.55|90.47|90.45|90.35|6298
1646754070000|2022-03-08 15:41:10|90.48|90.41|90.42|90.31|90.48|90.41|90.42|90.3|909
1646754080000|2022-03-08 15:41:20|90.41|90.3|90.4|90.31|90.44|90.31|90.38|90.27|1748
1646754090000|2022-03-08 15:41:30|90.43|90.32|90.36|90.28|90.51|90.42|90.36|90.25|28843
1646754100000|2022-03-08 15:41:40|90.4|90.29|90.47|90.38|90.54|90.44|90.35|90.27|11083
1646754110000|2022-03-08 15:41:50|90.46|90.39|90.46|90.4|90.46|90.41|90.46|90.39|50
1646754120000|2022-03-08 15:42:00|90.47|90.42|90.47|90.43|90.47|90.43|90.47|90.4|2750
1646754130000|2022-03-08 15:42:10|90.52|90.44|90.48|90.39|90.61|90.5|90.48|90.38|10504
1646754140000|2022-03-08 15:42:20|90.51|90.37|90.44|90.34|90.51|90.38|90.42|90.31|1557
1646754150000|2022-03-08 15:42:30|90.43|90.33|90.4|90.3|90.43|90.33|90.4|90.27|14494
1646754160000|2022-03-08 15:42:40|90.43|90.31|90.42|90.34|90.44|90.37|90.42|90.31|50
1646754170000|2022-03-08 15:42:50|90.4|90.31|90.4|90.36|90.4|90.36|90.4|90.31|2500
1646754180000|2022-03-08 15:43:00|90.42|90.37|90.42|90.36|90.42|90.4|90.4|90.36|2687
1646754190000|2022-03-08 15:43:10|90.46|90.37|90.47|90.43|90.51|90.43|90.46|90.36|8104
1646754200000|2022-03-08 15:43:20|90.51|90.46|90.52|90.42|90.71|90.6|90.51|90.42|20112
1646754210000|2022-03-08 15:43:30|90.54|90.44|90.56|90.5|90.6|90.5|90.54|90.44|1211
1646754220000|2022-03-08 15:43:40|90.55|90.45|90.54|90.45|90.55|90.47|90.54|90.42|11393
1646754230000|2022-03-08 15:43:50||90.46||90.46||90.48||90.46|6510
1646754250000|2022-03-08 15:44:10|90.53|90.45|90.35|90.3|90.53|90.46|90.35|90.27|34450
1646754260000|2022-03-08 15:44:20|90.39|90.31|90.59|90.54|90.65|90.55|90.36|90.31|22631
1646754270000|2022-03-08 15:44:30|90.55|90.52|90.55|90.54|90.6|90.54|90.55|90.5|10828
1646754280000|2022-03-08 15:44:40|90.57|90.55|90.63|90.58|90.66|90.6|90.57|90.54|25322
1646754290000|2022-03-08 15:44:50|90.64|90.57|90.6|90.54|90.71|90.61|90.6|90.53|17684
1646754300000|2022-03-08 15:45:00|90.59|90.53|90.59|90.52|90.63|90.57|90.58|90.52|7936
1646754310000|2022-03-08 15:45:10|90.57|90.48|90.56|90.48|90.57|90.49|90.56|90.43|2946
1646754320000|2022-03-08 15:45:20||90.49||90.48||90.5||90.48|3352
1646754330000|2022-03-08 15:45:30|90.55|90.47|90.47|90.38|90.55|90.47|90.47|90.37|5683
1646754340000|2022-03-08 15:45:40|90.46|90.4|90.45|90.34|90.46|90.4|90.45|90.34|23026
1646754350000|2022-03-08 15:45:50|90.46|90.36|90.5|90.45|90.5|90.47|90.45|90.36|25354
1646754360000|2022-03-08 15:46:00|90.47|90.44|90.45|90.37|90.5|90.44|90.42|90.3|39603
1646754370000|2022-03-08 15:46:10|90.4|90.31|90.4|90.32|90.45|90.38|90.4|90.29|3998
1646754380000|2022-03-08 15:46:20|90.42|90.37|90.5|90.43|90.5|90.44|90.42|90.37|4307
1646754390000|2022-03-08 15:46:30|90.49|90.44|90.58|90.54|90.67|90.57|90.49|90.41|25934
1646754400000|2022-03-08 15:46:40|90.57|90.5|90.57|90.49|90.57|90.53|90.57|90.44|12946
1646754410000|2022-03-08 15:46:50||90.51||90.51||90.54||90.48|2056
1646754420000|2022-03-08 15:47:00|90.6|90.52|90.54|90.48|90.6|90.52|90.54|90.48|11932
1646754430000|2022-03-08 15:47:10|90.52|90.5|90.48|90.42|90.54|90.5|90.47|90.41|13493
1646754440000|2022-03-08 15:47:20|90.5|90.43|90.51|90.48|90.53|90.5|90.5|90.43|30515
1646754450000|2022-03-08 15:47:30|90.52|90.47|90.52|90.48|90.53|90.49|90.48|90.45|13952
1646754460000|2022-03-08 15:47:40|90.51|90.45|90.45|90.38|90.51|90.45|90.45|90.34|9021
1646754470000|2022-03-08 15:47:50|90.46|90.37|90.43|90.37|90.46|90.37|90.43|90.35|3739
1646754480000|2022-03-08 15:48:00|90.47|90.38|90.45|90.39|90.53|90.45|90.45|90.38|13715
1646754490000|2022-03-08 15:48:10|90.44|90.38|90.45|90.39|90.45|90.41|90.44|90.38|2500
1646754500000|2022-03-08 15:48:20||90.4||90.41||90.41||90.4|0
1646754510000|2022-03-08 15:48:30||90.4||90.42||90.42||90.4|6475
1646754520000|2022-03-08 15:48:40|90.46|90.44|90.52|90.48|90.52|90.49|90.46|90.43|20913
1646754530000|2022-03-08 15:48:50|90.5|90.47|90.5|90.44|90.5|90.48|90.49|90.44|4409
1646754540000|2022-03-08 15:49:00|90.47|90.41|90.52|90.46|90.52|90.46|90.42|90.39|9694
1646754550000|2022-03-08 15:49:10|90.57|90.47|90.59|90.51|90.61|90.54|90.52|90.42|30915
1646754560000|2022-03-08 15:49:20|90.55|90.5|90.55|90.5|90.59|90.5|90.55|90.5|4164
1646754570000|2022-03-08 15:49:30|90.54|90.51|90.53|90.43|90.59|90.51|90.53|90.43|18328
1646754580000|2022-03-08 15:49:40||90.45||90.47||90.49||90.45|1104
1646754590000|2022-03-08 15:49:50|90.54|90.48|90.63|90.6|90.73|90.61|90.54|90.48|30648
1646754600000|2022-03-08 15:50:00|90.67|90.59|90.61|90.55|90.67|90.59|90.61|90.55|10091
1646754610000|2022-03-08 15:50:10|90.63|90.56|90.71|90.66|90.72|90.66|90.61|90.56|13257
1646754620000|2022-03-08 15:50:20|90.75||90.72||90.77||90.69||1644
1646754630000|2022-03-08 15:50:30|90.73|90.67|90.83|90.74|90.85|90.74|90.73|90.67|39150
1646754640000|2022-03-08 15:50:40|90.81|90.75|90.83|90.76|90.83|90.76|90.81|90.75|1102
1646754650000|2022-03-08 15:50:50|90.81|90.77|90.82|90.8|90.89|90.82|90.8|90.77|13513
1646754660000|2022-03-08 15:51:00|90.81|90.79|90.81|90.79|90.82|90.8|90.81|90.79|9408
1646754670000|2022-03-08 15:51:10|90.82|90.81|90.85|90.82|90.85|90.82|90.82|90.81|4093
1646754680000|2022-03-08 15:51:20|90.88|90.83|90.88|90.81|90.88|90.86|90.88|90.79|13757
1646754690000|2022-03-08 15:51:30|90.93|90.82|90.98|90.92|91.01|90.96|90.88|90.82|52530
1646754700000|2022-03-08 15:51:40|90.96|90.89|91.13|91.08|91.17|91.1|90.89|90.87|29974
1646754710000|2022-03-08 15:51:50|91.09|91.07|91.01|90.96|91.09|91.07|91|90.92|24644
1646754720000|2022-03-08 15:52:00|91|90.95|91.03|90.98|91.04|90.98|90.97|90.87|31111
1646754730000|2022-03-08 15:52:10|91.04|90.99|90.96|90.91|91.04|91.01|90.93|90.83|36372
1646754740000|2022-03-08 15:52:20||90.9||90.88||90.9||90.87|3513
1646754750000|2022-03-08 15:52:30|90.95|90.9|90.93|90.82|90.95|90.9|90.93|90.8|6595
1646754760000|2022-03-08 15:52:40|90.92|90.83|90.87|90.76|90.92|90.85|90.87|90.76|20755
1646754770000|2022-03-08 15:52:50|90.88|90.77|90.97|90.89|90.97|90.89|90.87|90.77|38571
1646754780000|2022-03-08 15:53:00|90.94|90.86|90.94|90.89|90.94|90.89|90.94|90.85|3785
1646754790000|2022-03-08 15:53:10||90.85||90.85||90.89||90.82|716
1646754810000|2022-03-08 15:53:30|90.93|90.84|90.87|90.79|90.93|90.85|90.87|90.75|22348
1646754820000|2022-03-08 15:53:40|90.86|90.8|90.81|90.73|90.87|90.8|90.81|90.72|6658
1646754840000|2022-03-08 15:54:00|90.83|90.74|90.83|90.79|90.86|90.79|90.83|90.74|24289
1646754850000|2022-03-08 15:54:10|90.86|90.8|91.09|91|91.11|91|90.83|90.8|18092
1646754860000|2022-03-08 15:54:20|91.13|91.02|91.02|90.95|91.19|91.08|91.02|90.95|5884
1646754870000|2022-03-08 15:54:30|91.04|90.97|91.11|91.04|91.13|91.04|91.04|90.97|3201
1646754880000|2022-03-08 15:54:40|91.1|91.05|91.15|91.06|91.15|91.06|91.07|91.01|4981
1646754890000|2022-03-08 15:54:50|91.13|91.05|91.12|91.06|91.15|91.1|91.12|91.01|17409
1646754900000|2022-03-08 15:55:00|91.14|91.07|91.24|91.18|91.33|91.23|91.12|91.07|17428
1646754910000|2022-03-08 15:55:10|91.23|91.14|91.26|91.22|91.39|91.26|91.22|91.13|13724
1646754920000|2022-03-08 15:55:20|91.27|91.16|91.28|91.18|91.35|91.23|91.24|91.13|52322
1646754930000|2022-03-08 15:55:30|91.27|91.17|91.47|91.38|91.49|91.38|91.27|91.15|56659
1646754940000|2022-03-08 15:55:40|91.46|91.37|91.53|91.39|91.55|91.4|91.41|91.28|2957
1646754950000|2022-03-08 15:55:50|91.55|91.41|91.58|91.5|91.59|91.5|91.44|91.39|20465
1646754960000|2022-03-08 15:56:00|91.59|91.46|91.33|91.22|91.59|91.5|91.25|91.14|48196
1646754970000|2022-03-08 15:56:10|91.27|91.19|91.28|91.17|91.31|91.19|91.13|91.02|8966
1646754980000|2022-03-08 15:56:20||91.15||91.18||91.18||91.15|0
1646754990000|2022-03-08 15:56:30|91.27|91.17|91.22|91.12|91.27|91.18|91.16|91.03|24133
1646755000000|2022-03-08 15:56:40|91.19|91.1|91.15|91.03|91.19|91.1|91.15|91.01|8842
1646755010000|2022-03-08 15:56:50|91.17|91.09|91.2|91.1|91.21|91.19|91.17|91.03|103930
1646755020000|2022-03-08 15:57:00|91.19|91.11|91.16|91.04|91.2|91.11|91.16|91.04|16748
1646755030000|2022-03-08 15:57:10|91.15|91.03|91|90.91|91.15|91.03|91|90.87|16810
1646755040000|2022-03-08 15:57:20|91.01|90.92|91.03|90.94|91.13|91.03|91.01|90.91|20868
1646755050000|2022-03-08 15:57:30|91.08|90.96|91.09|90.98|91.11|91.01|91.07|90.96|2309
1646755060000|2022-03-08 15:57:40|91.13|90.99|91.07|90.99|91.15|91.05|91.04|90.98|10146
1646755070000|2022-03-08 15:57:50|91.09|91|91.35|91.23|91.38|91.23|91.05|90.99|16713
1646755080000|2022-03-08 15:58:00|91.36|91.25|91.47|91.38|91.47|91.38|91.36|91.23|3293
1646755090000|2022-03-08 15:58:10|91.45|91.36|91.43|91.34|91.46|91.38|91.4|91.29|8911
1646755100000|2022-03-08 15:58:20|91.47|91.36|91.55|91.46|91.61|91.5|91.47|91.34|12096
1646755110000|2022-03-08 15:58:30|91.56|91.47|91.56|91.45|91.56|91.5|91.53|91.45|15379
1646755120000|2022-03-08 15:58:40|91.53|91.42|91.53|91.44|91.53|91.44|91.53|91.42|5247
1646755130000|2022-03-08 15:58:50|91.56|91.45|91.55|91.49|91.56|91.49|91.55|91.45|2328
1646755140000|2022-03-08 15:59:00|91.56|91.48|91.55|91.48|91.56|91.48|91.51|91.45|7343
1646755150000|2022-03-08 15:59:10|91.56|91.49|91.64|91.55|91.71|91.6|91.56|91.49|35288
1646755160000|2022-03-08 15:59:20|91.68|91.57|91.79|91.67|91.81|91.67|91.68|91.57|2836
1646755170000|2022-03-08 15:59:30|91.77|91.65|91.7|91.62|91.77|91.67|91.7|91.59|29629
1646755180000|2022-03-08 15:59:40|91.73|91.57|91.73|91.62|91.73|91.66|91.66|91.53|14033
1646755190000|2022-03-08 15:59:50|91.77|91.63|91.85|91.76|91.91|91.79|91.66|91.59|56843
1646755200000|2022-03-08 16:00:00|91.87|91.73|91.95|91.82|91.97|91.82|91.73|91.69|65996
1646755210000|2022-03-08 16:00:10|91.9|91.83|91.94|91.86|91.95|91.88|91.84|91.83|66219
1646755220000|2022-03-08 16:00:20||91.87||91.87||91.87||91.87|100
1646755230000|2022-03-08 16:00:30|91.93|91.88|91.75|91.64|91.93|91.88|91.75|91.63|18069
1646755240000|2022-03-08 16:00:40|91.79|91.65|91.74|91.6|91.79|91.7|91.71|91.55|6832
1646755250000|2022-03-08 16:00:50|91.73|91.61|91.69|91.57|91.73|91.67|91.69|91.57|15557
1646755260000|2022-03-08 16:01:00|91.67|91.55|91.61|91.51|91.67|91.56|91.61|91.49|0
1646755270000|2022-03-08 16:01:10|91.6|91.49|91.6|91.47|91.61|91.57|91.57|91.41|2562
1646755280000|2022-03-08 16:01:20|91.59|91.51|91.59|91.52|91.6|91.54|91.59|91.51|24464
1646755290000|2022-03-08 16:01:30|91.61|91.47|91.55|91.47|91.61|91.51|91.55|91.43|1110
1646755300000|2022-03-08 16:01:40|91.57||91.54||91.57||91.54||23223
1646755310000|2022-03-08 16:01:50|91.55|91.46|91.53|91.42|91.55|91.46|91.53|91.41|18544
1646755320000|2022-03-08 16:02:00|91.54|91.43|91.66|91.54|91.66|91.56|91.54|91.43|17526
1646755330000|2022-03-08 16:02:10|91.67|91.58|91.66|91.61|91.75|91.62|91.64|91.55|5026
1646755340000|2022-03-08 16:02:20|91.65|91.58|91.65|91.58|91.66|91.58|91.65|91.58|1708
1646755350000|2022-03-08 16:02:30|91.66|91.6|91.66|91.58|91.66|91.6|91.66|91.58|0
1646755360000|2022-03-08 16:02:40|||||||||2050
1646755370000|2022-03-08 16:02:50|91.68|91.61|91.7|91.61|91.75|91.64|91.68|91.59|7676
1646755380000|2022-03-08 16:03:00|91.67|91.59|91.67|91.58|91.7|91.65|91.65|91.55|8141
1646755400000|2022-03-08 16:03:20|91.7|91.6|91.7|91.61|91.7|91.64|91.7|91.59|2563
1646755410000|2022-03-08 16:03:30||91.63||91.65||91.65||91.61|2359
1646755420000|2022-03-08 16:03:40|91.69|91.62|91.57|91.47|91.7|91.64|91.55|91.45|15404
1646755430000|2022-03-08 16:03:50|91.58|91.49|91.57|91.52|91.58|91.52|91.57|91.49|1
1646755440000|2022-03-08 16:04:00|91.58||91.57||91.58||91.57||0
1646755450000|2022-03-08 16:04:10|91.56|91.51|91.58|91.52|91.58|91.53|91.53|91.45|15272
1646755460000|2022-03-08 16:04:20|91.61|91.54|91.6|91.51|91.61|91.54|91.6|91.51|928
1646755480000|2022-03-08 16:04:40|91.58|91.49|91.57|91.48|91.6|91.55|91.55|91.48|408
1646755490000|2022-03-08 16:04:50|91.55|91.47|91.47|91.39|91.55|91.47|91.43|91.35|21618
1646755500000|2022-03-08 16:05:00|91.46|91.37|91.5|91.41|91.5|91.44|91.46|91.35|3382
1646755510000|2022-03-08 16:05:10|91.49|91.42|91.5|91.42|91.52|91.43|91.49|91.42|330
1646755520000|2022-03-08 16:05:20|91.52|91.41|91.51|91.45|91.52|91.45|91.51|91.41|2
1646755530000|2022-03-08 16:05:30|91.52|91.46|91.54|91.46|91.61|91.5|91.52|91.46|12115
1646755540000|2022-03-08 16:05:40|91.52|91.42|91.4|91.3|91.52|91.46|91.38|91.29|6934
1646755550000|2022-03-08 16:05:50|91.39|91.31|91.37|91.26|91.4|91.32|91.35|91.23|2500
1646755560000|2022-03-08 16:06:00|91.35|91.23|91.2|91.11|91.35|91.26|91.18|91.07|6498
1646755570000|2022-03-08 16:06:10|91.19|91.1|91.12|91.03|91.19|91.12|91.12|90.99|3980
1646755580000|2022-03-08 16:06:20|91.14|91.05|91.19|91.11|91.2|91.12|91.12|91.01|23835
1646755590000|2022-03-08 16:06:30||91.1||91.1||91.1||91.1|0
1646755600000|2022-03-08 16:06:40|91.2|91.12|91.14|91|91.21|91.15|91.14|90.99|21787
1646755610000|2022-03-08 16:06:50|91.13|91.01|91.1|90.99|91.13|91.03|91.1|90.97|1900
1646755620000|2022-03-08 16:07:00||91||91||91||90.99|2355
1646755630000|2022-03-08 16:07:10|91.09|90.99|91.06|90.94|91.09|90.99|91.06|90.93|6194
1646755640000|2022-03-08 16:07:20||90.93||90.93||90.93||90.93|0
1646755650000|2022-03-08 16:07:30|91.05|90.91|90.98|90.85|91.05|90.94|90.98|90.83|2918
1646755660000|2022-03-08 16:07:40||90.87||90.89||90.89||90.87|1937
1646755670000|2022-03-08 16:07:50|90.97|90.9|91.09|90.98|91.11|90.99|90.97|90.9|28798
1646755680000|2022-03-08 16:08:00|91.07|90.96|91.05|90.93|91.07|90.96|90.93|90.87|6313
1646755690000|2022-03-08 16:08:10|91.03|90.92|91.03|90.91|91.03|90.92|91.01|90.87|0
1646755700000|2022-03-08 16:08:20|90.99|90.92|90.98|90.92|90.99|90.92|90.98|90.92|0
1646755710000|2022-03-08 16:08:30|90.99|90.91|90.96|90.85|90.99|90.92|90.91|90.79|5067
1646755720000|2022-03-08 16:08:40|90.92|90.86|90.96|90.89|90.96|90.91|90.92|90.85|270
1646755730000|2022-03-08 16:08:50|90.95|90.88|90.95|90.87|90.96|90.9|90.93|90.84|5286
1646755740000|2022-03-08 16:09:00|90.94|90.86|90.93|90.84|90.94|90.86|90.93|90.84|3573
1646755750000|2022-03-08 16:09:10|90.95|90.85|90.95|90.87|90.95|90.88|90.94|90.84|4942
1646755760000|2022-03-08 16:09:20|90.94|90.84|90.94|90.85|90.94|90.86|90.94|90.84|7547
1646755770000|2022-03-08 16:09:30|90.95|90.84|90.98|90.89|90.98|90.92|90.95|90.84|18334
1646755780000|2022-03-08 16:09:40|90.97|90.9|90.97|90.89|90.98|90.91|90.96|90.87|25669
1646755790000|2022-03-08 16:09:50|90.98|90.9|90.98|90.9|90.98|90.9|90.97|90.87|6941
1646755800000|2022-03-08 16:10:00|90.99|90.92|91.18|91.1|91.21|91.1|90.99|90.92|9725
1646755810000|2022-03-08 16:10:10|91.19|91.12|91.21|91.12|91.22|91.12|91.19|91.12|0
1646755820000|2022-03-08 16:10:20|91.2|91.13|91.16|91.09|91.2|91.14|91.16|91.03|8292
1646755830000|2022-03-08 16:10:30|91.17|91.1|91.25|91.13|91.27|91.17|91.17|91.09|16496
1646755840000|2022-03-08 16:10:40|91.21|91.09|91.2|91.12|91.23|91.13|91.17|91.09|2630
1646755850000|2022-03-08 16:10:50|91.23|91.13|91.29|91.19|91.29|91.19|91.23|91.13|4769
1646755860000|2022-03-08 16:11:00|91.31|91.2|91.37|91.26|91.37|91.27|91.3|91.2|2503
1646755870000|2022-03-08 16:11:10|91.36|91.27|91.25|91.16|91.37|91.27|91.25|91.13|5305
1646755890000|2022-03-08 16:11:30|91.28|91.17|91.28|91.2|91.28|91.22|91.28|91.15|6356
1646755900000|2022-03-08 16:11:40|91.27|91.19|91.26|91.18|91.28|91.21|91.26|91.16|15204
1646755910000|2022-03-08 16:11:50|91.18|91.16|91.24|91.16|91.25|91.22|91.17|91.09|36900
1646755920000|2022-03-08 16:12:00|91.23|91.17|91.28|91.2|91.28|91.21|91.23|91.13|155775
1646755930000|2022-03-08 16:12:10|91.27|91.19|91.36|91.3|91.43|91.33|91.25|91.15|124064
1646755940000|2022-03-08 16:12:20|91.4|91.31|91.38|91.3|91.4|91.34|91.34|91.27|72851
1646755950000|2022-03-08 16:12:30|91.37|91.27|91.35|91.27|91.39|91.32|91.34|91.27|9948
1646755960000|2022-03-08 16:12:40|91.33|91.24|91.36|91.27|91.37|91.3|91.32|91.24|3962
1646755970000|2022-03-08 16:12:50|91.37|91.26|91.37|91.3|91.37|91.3|91.36|91.26|6855
1646755980000|2022-03-08 16:13:00|91.36|91.29|91.32|91.24|91.37|91.31|91.32|91.24|13579
1646755990000|2022-03-08 16:13:10|91.35|91.21|91.32|91.22|91.35|91.26|91.28|91.19|8900
1646756000000|2022-03-08 16:13:20||91.26||91.24||91.26||91.23|12000
1646756010000|2022-03-08 16:13:30|91.31|91.25|91.32|91.21|91.32|91.26|91.27|91.2|9825
1646756020000|2022-03-08 16:13:40|91.31|91.25|91.31|91.21|91.32|91.25|91.29|91.21|1000
1646756030000|2022-03-08 16:13:50|91.28|91.2|91.25|91.21|91.28|91.21|91.25|91.18|14110
1646756040000|2022-03-08 16:14:00|91.27|91.22|91.24|91.14|91.31|91.25|91.24|91.13|31722
1646756050000|2022-03-08 16:14:10|91.25|91.15|91.16|91.1|91.27|91.16|91.16|91.09|5788
1646756060000|2022-03-08 16:14:20|91.17|91.14|91.18|91.12|91.19|91.15|91.17|91.08|12966
1646756070000|2022-03-08 16:14:30|91.19|91.13|91.19|91.13|91.19|91.13|91.18|91.13|1630
1646756080000|2022-03-08 16:14:40|91.2|91.15|91.32|91.25|91.37|91.28|91.2|91.13|27310
1646756090000|2022-03-08 16:14:50|91.35|91.26|91.36|91.28|91.36|91.28|91.35|91.26|0
1646756100000|2022-03-08 16:15:00|91.34|91.29|91.4|91.33|91.46|91.42|91.34|91.29|13784
1646756110000|2022-03-08 16:15:10|91.41|91.34|91.56|91.5|91.63|91.53|91.41|91.31|10760
1646756120000|2022-03-08 16:15:20|91.59|91.51|91.54|91.46|91.63|91.52|91.54|91.43|17126
1646756130000|2022-03-08 16:15:30|91.53|91.43|91.52|91.44|91.53|91.46|91.52|91.41|4393
1646756160000|2022-03-08 16:16:00|91.51|91.43|91.48|91.41|91.51|91.43|91.48|91.41|12148
1646756170000|2022-03-08 16:16:10|91.47|91.42|91.46|91.39|91.48|91.42|91.42|91.37|17949
1646756180000|2022-03-08 16:16:20|91.48|91.43|91.55|91.47|91.56|91.5|91.48|91.43|19587
1646756190000|2022-03-08 16:16:30|91.54|91.5|91.49|91.42|91.55|91.5|91.47|91.42|15127
1646756200000|2022-03-08 16:16:40|91.51|91.39|91.34|91.25|91.55|91.43|91.34|91.23|28904
1646756210000|2022-03-08 16:16:50|91.33|91.23|91.29|91.23|91.34|91.24|91.26|91.21|2564
1646756220000|2022-03-08 16:17:00|91.28|91.24|91.29|91.24|91.29|91.25|91.28|91.23|1126
1646756230000|2022-03-08 16:17:10|91.33|91.25|91.33|91.25|91.34|91.29|91.33|91.24|9891
1646756240000|2022-03-08 16:17:20||91.26||91.26||91.26||91.26|0
1646756260000|2022-03-08 16:17:40|91.31|91.25|91.3|91.25|91.33|91.25|91.26|91.19|10746
1646756270000|2022-03-08 16:17:50|91.33|91.27|91.36|91.28|91.39|91.33|91.33|91.27|10412
1646756280000|2022-03-08 16:18:00|91.39|91.31|91.47|91.38|91.47|91.4|91.39|91.28|2214
1646756290000|2022-03-08 16:18:10|91.43|91.35|91.31|91.22|91.43|91.35|91.31|91.19|21621
1646756300000|2022-03-08 16:18:20|91.32|91.27|91.36|91.26|91.43|91.32|91.29|91.21|27123
1646756310000|2022-03-08 16:18:30|91.39|91.28|91.37|91.3|91.43|91.34|91.37|91.26|1900
1646756320000|2022-03-08 16:18:40||91.29||91.29||91.3||91.29|10000
1646756330000|2022-03-08 16:18:50|91.36|91.3|91.31|91.24|91.36|91.3|91.29|91.24|5661
1646756340000|2022-03-08 16:19:00|91.29|91.25|91.27|91.18|91.29|91.25|91.23|91.15|20852
1646756350000|2022-03-08 16:19:10|91.31|91.19|91.31|91.25|91.31|91.25|91.31|91.19|7028
1646756360000|2022-03-08 16:19:20|91.35|91.21|91.42|91.34|91.47|91.37|91.35|91.21|22022
1646756370000|2022-03-08 16:19:30|91.43|91.31|91.44|91.37|91.47|91.37|91.37|91.31|5
1646756380000|2022-03-08 16:19:40|91.43|91.38|91.43|91.35|91.43|91.38|91.43|91.32|8190
1646756390000|2022-03-08 16:19:50|91.42|91.36|91.41|91.35|91.42|91.36|91.41|91.34|30454
1646756400000|2022-03-08 16:20:00|91.43|91.37|91.42|91.35|91.43|91.38|91.42|91.34|8216
1646756410000|2022-03-08 16:20:10|91.41|91.34|91.39|91.32|91.42|91.36|91.37|91.32|15310
1646756420000|2022-03-08 16:20:20|91.37|91.29|91.36|91.26|91.37|91.29|91.36|91.25|2174
1646756430000|2022-03-08 16:20:30|91.35|91.29|91.32|91.24|91.35|91.3|91.32|91.23|4457
1646756440000|2022-03-08 16:20:40|91.31|91.23|91.29|91.19|91.31|91.23|91.24|91.15|10333
1646756450000|2022-03-08 16:20:50|91.26|91.21|91.25|91.18|91.27|91.21|91.21|91.13|6483
1646756460000|2022-03-08 16:21:00|91.24|91.19|91.17|91.07|91.27|91.19|91.17|91.06|20101
1646756470000|2022-03-08 16:21:10|91.19|91.09|91.22|91.14|91.22|91.16|91.16|91.07|13465
1646756480000|2022-03-08 16:21:20|91.21|91.15|91.19|91.07|91.21|91.15|91.19|91.07|31316
1646756490000|2022-03-08 16:21:30|91.17|91.09|91.16|91.06|91.17|91.12|91.16|91.05|6609
1646756500000|2022-03-08 16:21:40|91.2|91.09|91.12|91.04|91.2|91.13|91.11|91.04|13557
1646756510000|2022-03-08 16:21:50|91.11|91.01|91.01|90.92|91.11|91.05|91.01|90.91|36073
1646756520000|2022-03-08 16:22:00|91|90.94|91|90.93|91|90.96|90.97|90.87|23770
1646756530000|2022-03-08 16:22:10|90.97|90.89|91.03|90.99|91.09|90.99|90.97|90.87|15329
1646756540000|2022-03-08 16:22:20|91.09|91|91.03|90.95|91.21|91.1|91.03|90.94|14774
1646756550000|2022-03-08 16:22:30|91.07|90.97|91.05|90.98|91.08|91|91.05|90.97|18880
1646756560000|2022-03-08 16:22:40|91.08|90.99|91.07|91|91.08|91|91.04|90.99|15198
1646756570000|2022-03-08 16:22:50|91.04|90.99|91.05|91|91.07|91|91.04|90.99|7155
1646756580000|2022-03-08 16:23:00|91.04|90.99|91|90.94|91.05|90.99|90.99|90.91|18217
1646756590000|2022-03-08 16:23:10|91.02|90.95|91.07|91.01|91.13|91.03|91.01|90.94|20177
1646756600000|2022-03-08 16:23:20|91.09|91|91.03|90.99|91.09|91|91.01|90.93|9069
1646756610000|2022-03-08 16:23:30|91.02|90.97|91.02|90.96|91.03|90.98|90.98|90.93|10319
1646756620000|2022-03-08 16:23:40|91.01|90.98|91.01|90.96|91.02|90.98|91.01|90.96|6663
1646756630000|2022-03-08 16:23:50|91.03|90.95|91.02|90.96|91.03|90.96|90.99|90.95|729
1646756640000|2022-03-08 16:24:00||90.97||90.97||90.97||90.97|9500
1646756650000|2022-03-08 16:24:10|91.01|90.95|90.96|90.88|91.02|90.96|90.94|90.83|11320
1646756660000|2022-03-08 16:24:20|90.99|90.9|91.03|90.96|91.03|90.99|90.99|90.9|24106
1646756670000|2022-03-08 16:24:30||90.98||90.98||90.98||90.96|4266
1646756680000|2022-03-08 16:24:40|91.02|90.99|91.02|90.94|91.02|90.99|91.02|90.93|926
1646756690000|2022-03-08 16:24:50|91.01|90.91|90.99|90.94|91.04|90.96|90.97|90.88|12752
1646756700000|2022-03-08 16:25:00|90.98|90.89|91.13|91.05|91.17|91.08|90.96|90.87|89190
1646756710000|2022-03-08 16:25:10|91.15|91.07|91.16|91.07|91.21|91.14|91.15|91.07|13680
1646756720000|2022-03-08 16:25:20|91.14|91.09|91.1|91.05|91.15|91.09|91.1|91.01|10089
1646756730000|2022-03-08 16:25:30|91.11||91.1||91.11||91.1||0
1646756750000|2022-03-08 16:25:50|91.05|91.04|91.18|91.1|91.25|91.16|91.05|90.97|38894
1646756760000|2022-03-08 16:26:00|91.19|91.13|91.07|91.03|91.19|91.14|91.07|91.03|20848
1646756770000|2022-03-08 16:26:10|91.1|91.04|91.09|91.04|91.1|91.05|91.08|91.04|7775
1646756780000|2022-03-08 16:26:20|91.11|91.05|91.09|91.03|91.11|91.07|91.09|91.03|14027
1646756790000|2022-03-08 16:26:30|91.1|91.04|91.09|91.05|91.11|91.06|91.08|91.03|12960
1646756800000|2022-03-08 16:26:40|91.11|91.06|91.12|91.06|91.13|91.08|91.1|91.05|18948
1646756810000|2022-03-08 16:26:50|91.11|91.05|91.08|91.04|91.11|91.06|91.08|91.03|3278
1646756820000|2022-03-08 16:27:00|91.1|91.06|91.19|91.15|91.23|91.15|91.08|91.02|41054
1646756830000|2022-03-08 16:27:10|91.18|91.12|91.18|91.11|91.19|91.14|91.16|91.1|18601
1646756840000|2022-03-08 16:27:20|91.19|91.12|91.24|91.18|91.24|91.2|91.19|91.12|7088
1646756850000|2022-03-08 16:27:30|91.25|91.21|91.37|91.3|91.39|91.32|91.25|91.18|34321
1646756860000|2022-03-08 16:27:40|91.35|91.28|91.33|91.25|91.35|91.31|91.28|91.18|27308
1646756870000|2022-03-08 16:27:50|91.34|91.27|91.38|91.32|91.38|91.32|91.33|91.27|1400
1646756880000|2022-03-08 16:28:00|91.41|91.33|91.43|91.35|91.45|91.38|91.41|91.32|10316
1646756890000|2022-03-08 16:28:10|91.41|91.34|91.29|91.23|91.41|91.34|91.29|91.19|17427
1646756900000|2022-03-08 16:28:20|91.27|91.2|91.29|91.24|91.29|91.25|91.24|91.2|25039
1646756910000|2022-03-08 16:28:30|91.28|91.22|91.28|91.23|91.28|91.23|91.28|91.22|23232
1646756920000|2022-03-08 16:28:40|91.27|91.22|91.26|91.18|91.31|91.3|91.22|91.18|50167
1646756930000|2022-03-08 16:28:50|91.25|91.19|91.31|91.26|91.31|91.26|91.24|91.19|50030
1646756940000|2022-03-08 16:29:00|91.3|91.22|91.12|91.04|91.31|91.23|91.12|91.01|41477
1646756950000|2022-03-08 16:29:10|91.11|91.01|91.18|91.08|91.22|91.14|91.11|91|16645
1646756960000|2022-03-08 16:29:20|91.17|91.11|91.25|91.16|91.29|91.21|91.13|91.08|56547
1646756970000|2022-03-08 16:29:30|91.26|91.2|91.23|91.18|91.59|91.51|91.23|91.17|171416
1646756980000|2022-03-08 16:29:40|91.22|91.15|91.26|91.18|91.43|91.34|91.19|91.11|52564
1646756990000|2022-03-08 16:29:50|91.29|91.19|91.37|91.24|91.39|91.29|91.28|91.17|16725
1646812820000|2022-03-09 08:00:20|93.44|93|93.62|93.23|93.68|93.38|93.28|93|711353
1646812830000|2022-03-09 08:00:30|93.61|93.24|93.73|93.26|94|93.6|93.57|93.23|145195
1646812840000|2022-03-09 08:00:40|93.72|93.23|93.5|93.24|93.72|93.25|93.5|93.23|41718
1646812850000|2022-03-09 08:00:50|93.49|93.25|93.91|93.63|93.92|93.66|93.47|93.24|19593
1646812860000|2022-03-09 08:01:00|93.92|93.64|94.27|93.98|94.68|94.01|93.91|93.63|130529
1646812870000|2022-03-09 08:01:10|94.26|93.92|94.18|94|94.27|94.02|94.16|93.91|22291
1646812880000|2022-03-09 08:01:20|94.19|94.02|94.74|94.43|95|94.52|94.19|94.02|59970
1646812890000|2022-03-09 08:01:30|94.87|94.44|94.9|94.44|94.9|94.74|94.74|94.4|53601
1646812900000|2022-03-09 08:01:40|94.89|94.45|94.9|94.6|94.9|94.62|94.77|94.44|16682
1646812910000|2022-03-09 08:01:50|94.8|94.61|95.11|94.78|95.11|94.97|94.8|94.6|68406
1646812920000|2022-03-09 08:02:00|95.1|94.79|95.34|94.95|95.93|95.36|95.1|94.73|84440
1646812930000|2022-03-09 08:02:10|95.33|94.94|95.14|94.89|95.48|95.4|95.14|94.88|204372
1646812940000|2022-03-09 08:02:20|95.13|94.85|94.93|94.56|95.28|95|94.9|94.4|38541
1646812950000|2022-03-09 08:02:30|94.92|94.57|94.97|94.45|94.99|94.67|94.75|94.13|18090
1646812960000|2022-03-09 08:02:40|94.93|94.46|94.99|94.64|94.99|94.69|94.85|94.41|22680
1646812970000|2022-03-09 08:02:50|94.92|94.65|95.01|94.81|95.08|95|94.91|94.48|123482
1646812980000|2022-03-09 08:03:00|94.94|94.68|94.98|94.62|95.07|94.91|94.84|94.35|52212
1646812990000|2022-03-09 08:03:10|94.96|94.63|94.67|94.31|94.98|94.68|94.61|93.96|14060
1646813000000|2022-03-09 08:03:20|94.66|94.23|94.79|94.26|94.8|94.7|94.56|94.07|88490
1646813010000|2022-03-09 08:03:30|94.78|94.27|94.66|94.3|94.79|94.36|94.66|94.14|13195
1646813020000|2022-03-09 08:03:40|94.65||94.62||94.65||94.62||15784
1646813030000|2022-03-09 08:03:50|94.3|94.29|94.24|93.85|94.62|94.29|94.21|93.53|43444
1646813040000|2022-03-09 08:04:00|94.25|93.98|94.12|93.72|94.3|94.09|94.12|93.5|23537
1646813050000|2022-03-09 08:04:10|94.1|93.73|94.08|93.83|94.1|93.84|94.08|93.72|23163
1646813060000|2022-03-09 08:04:20|94.07|93.69|93.76|93.47|94.07|93.69|93.76|93.38|10981
1646813070000|2022-03-09 08:04:30|93.75|93.48|93.74|93.29|93.76|93.54|93.69|93.2|27840
1646813080000|2022-03-09 08:04:40|93.75|93.31|93.76|93.58|93.76|93.58|93.67|93.2|17281
1646813090000|2022-03-09 08:04:50|93.88|93.42|94|93.78|94|93.8|93.86|93.41|13265
1646813100000|2022-03-09 08:05:00||93.79||93.81||93.81||93.79|12217
1646813110000|2022-03-09 08:05:10|94.19|93.82|94.37|94.12|94.9|94.17|94.19|93.82|39628
1646813120000|2022-03-09 08:05:20|||||||||27092
1646813130000|2022-03-09 08:05:30|||||||||5339
1646813140000|2022-03-09 08:05:40|94.36|94.05|94.43|94.14|94.43|94.14|94.29|94.05|20586
1646813150000|2022-03-09 08:05:50|94.77|94.15|94.58|94.35|95.12|94.38|94.4|94.15|13215
1646813160000|2022-03-09 08:06:00|94.75|94.36|94.73|94.36|94.75|94.36|94.52|94.36|12700
1646813170000|2022-03-09 08:06:10|94.77|94.37|94.76|94.41|94.77|94.41|94.75|94.37|31275
1646813180000|2022-03-09 08:06:20|94.75|94.42|94.92|94.64|95.11|94.67|94.73|94.42|4332
1646813190000|2022-03-09 08:06:30|94.94|94.66|94.98|94.75|95.12|94.9|94.88|94.66|95323
1646813200000|2022-03-09 08:06:40|95.11|94.76|95.34|95.02|95.5|95.04|94.99|94.71|49528
1646813210000|2022-03-09 08:06:50|95.33|95.04|95.48|95.16|95.5|95.16|95.19|95.04|44857
1646813220000|2022-03-09 08:07:00|95.46|95.17|95.7|95.48|95.7|95.54|95.4|95.13|17555
1646813230000|2022-03-09 08:07:10|95.83|95.57|95.99|95.74|96|95.77|95.74|95.4|52172
1646813240000|2022-03-09 08:07:20|95.92|95.75|95.91|95.73|96|95.84|95.85|95.73|34237
1646813250000|2022-03-09 08:07:30|95.84|95.69|95.66|95.45|95.84|95.7|95.55|95.12|51536
1646813260000|2022-03-09 08:07:40|95.78|95.46|95.9|95.64|95.92|95.64|95.78|95.46|32630
1646813270000|2022-03-09 08:07:50|95.91|95.66|95.93|95.75|95.93|95.77|95.91|95.64|18939
1646813280000|2022-03-09 08:08:00|95.99|95.76|95.98|95.79|96|95.83|95.98|95.76|2063
1646813290000|2022-03-09 08:08:10|96|95.98|96.04|95.83|96.04|95.98|96|95.79|107023
1646813300000|2022-03-09 08:08:20|96.1|95.84|96.1|95.95|96.1|95.95|96.1|95.84|5764
1646813310000|2022-03-09 08:08:30|96.09|96|96.1|95.95|96.1|96|96.07|95.82|47224
1646813320000|2022-03-09 08:08:40|95.96|95.94|96.22|96.04|96.23|96.07|95.96|95.88|49080
1646813330000|2022-03-09 08:08:50|96.23|96.05|96.46|96.28|96.47|96.3|96.23|96.03|37925
1646813340000|2022-03-09 08:09:00|96.45|96.27|96.43|96.27|96.45|96.4|96.43|96.27|41188
1646813350000|2022-03-09 08:09:10|96.42|96.19|96.42|96.28|96.44|96.34|96.41|96.19|12812
1646813360000|2022-03-09 08:09:20|96.41|96.27|96.79|96.54|96.79|96.64|96.41|96.27|71755
1646813370000|2022-03-09 08:09:30|96.78|96.5|96.77|96.58|96.79|96.66|96.62|96.45|34864
1646813380000|2022-03-09 08:09:40|96.74|96.5|96.78|96.66|96.78|96.66|96.67|96.49|33484
1646813390000|2022-03-09 08:09:50|96.77|96.65|96.77|96.65|96.77|96.65|96.77|96.65|2500
1646813400000|2022-03-09 08:10:00|96.76|96.56|96.74|96.65|96.78|96.65|96.74|96.56|27910
1646813410000|2022-03-09 08:10:10|96.73|96.59|96.45|96.26|96.73|96.65|96.27|96.1|53404
1646813420000|2022-03-09 08:10:20|96.46|96.27|96.84|96.65|96.84|96.65|96.46|96.27|16346
1646813430000|2022-03-09 08:10:30|96.98|96.66|96.93|96.79|96.98|96.79|96.93|96.65|4585
1646813440000|2022-03-09 08:10:40|97|96.81|96.96|96.83|97|96.93|96.91|96.68|45533
1646813450000|2022-03-09 08:10:50|96.97|96.91|96.98|96.89|97.1|96.92|96.97|96.86|55765
1646813460000|2022-03-09 08:11:00|97.11|96.9|97.12|96.93|97.22|97.05|97.07|96.89|26351
1646813470000|2022-03-09 08:11:10|97.13|96.94|96.78|96.5|97.13|97.01|96.68|96.27|37600
1646813480000|2022-03-09 08:11:20|96.82|96.34|96.54|96.3|96.82|96.66|96.54|96.27|28789
1646813490000|2022-03-09 08:11:30|96.53|96.27|96.5|96.28|96.53|96.29|96.5|96.27|115049
1646813500000|2022-03-09 08:11:40|96.52|96.3|96.75|96.53|96.85|96.55|96.52|96.27|52402
1646813510000|2022-03-09 08:11:50||96.54||96.59||96.59||96.54|13180
1646813520000|2022-03-09 08:12:00|96.88|96.6|96.85|96.69|96.91|96.69|96.81|96.59|3814
1646813530000|2022-03-09 08:12:10|96.86|96.7|96.96|96.78|96.96|96.78|96.86|96.7|73660
1646813540000|2022-03-09 08:12:20|97.05|96.79|97.14|96.92|97.15|96.93|97.05|96.78|4014
1646813550000|2022-03-09 08:12:30|97.13|96.86|96.45|96.23|97.14|96.92|96.42|96.2|38272
1646813560000|2022-03-09 08:12:40|96.44|96.19|96.11|96|96.45|96.23|96.11|96|15664
1646813570000|2022-03-09 08:12:50|96.1|95.88|95.82|95.54|96.1|95.88|95.81|95.5|19792
1646813580000|2022-03-09 08:13:00|95.81|95.69|95.98|95.71|96.05|95.81|95.78|95.54|43937
1646813590000|2022-03-09 08:13:10|95.97|95.78|96.14|95.89|96.15|95.96|95.97|95.71|8835
1646813610000|2022-03-09 08:13:30|||||||||5503
1646813620000|2022-03-09 08:13:40|96.22|95.9|96.23|96.03|96.38|96.03|96.22|95.9|10254
1646813630000|2022-03-09 08:13:50|96.22|96|95.78|95.53|96.22|96|95.76|95.01|22183
1646813640000|2022-03-09 08:14:00|95.77||95.74||95.79||95.71||1369
1646813650000|2022-03-09 08:14:10|95.73|95.48|95.64|95.53|95.79|95.53|95.62|95.48|4428
1646813660000|2022-03-09 08:14:20|95.63|95.55|95.9|95.77|95.91|95.77|95.63|95.55|59447
1646813670000|2022-03-09 08:14:30|95.89|95.76|95.79|95.65|96|95.8|95.71|95.48|45148
1646813680000|2022-03-09 08:14:40|95.78|95.58|95.76|95.57|95.78|95.7|95.69|95.49|28190
1646813690000|2022-03-09 08:14:50|95.75|95.49|95.48|95.18|95.76|95.5|95.47|95.15|9599
1646813700000|2022-03-09 08:15:00|95.47|95.26|95.26|95.01|95.49|95.27|95.24|95.01|16187
1646813710000|2022-03-09 08:15:10|95.25|95|94.84|94.66|95.26|95|94.82|94.51|19798
1646813720000|2022-03-09 08:15:20|94.82|94.67|94.78|94.53|94.84|94.67|94.71|94.53|9838
1646813730000|2022-03-09 08:15:30|94.7|94.52|94.38|94.32|94.73|94.59|94.37|94.19|21653
1646813740000|2022-03-09 08:15:40|94.37|94.2|94.32|94.18|94.37|94.26|94.32|94.1|20812
1646813750000|2022-03-09 08:15:50|94.35|94.19|94.39|94.14|94.43|94.31|94.35|94.13|43947
1646813760000|2022-03-09 08:16:00|94.38|94.16|94.31|94.1|94.38|94.26|94.31|94.1|31916
1646813770000|2022-03-09 08:16:10|94.21|94.05|94.34|94.14|94.45|94.14|94.1|94|49407
1646813780000|2022-03-09 08:16:20|94.36|94.08|94.24|94.01|94.37|94.13|94.24|94|33183
1646813790000|2022-03-09 08:16:30|94.23|94.02|94.54|94.37|94.58|94.4|94.23|94.01|32103
1646813800000|2022-03-09 08:16:40|94.58|94.4|94.58|94.41|94.79|94.58|94.5|94.39|56711
1646813810000|2022-03-09 08:16:50|94.57|94.47|94.58|94.37|94.58|94.47|94.4|94.02|51609
1646813820000|2022-03-09 08:17:00|94.65|94.38|94.69|94.47|94.7|94.52|94.65|94.27|33039
1646813830000|2022-03-09 08:17:10|94.7|94.48|94.92|94.79|94.93|94.8|94.7|94.39|50630
1646813840000|2022-03-09 08:17:20|94.91|94.78|94.86|94.76|94.91|94.8|94.86|94.66|15498
1646813850000|2022-03-09 08:17:30|94.85|94.77|94.85|94.7|94.92|94.79|94.84|94.6|18434
1646813860000|2022-03-09 08:17:40|94.86|94.71|94.85|94.75|94.92|94.75|94.85|94.7|2901
1646813870000|2022-03-09 08:17:50|94.84|94.7|94.83|94.72|94.85|94.72|94.77|94.7|8619
1646813880000|2022-03-09 08:18:00|94.9|94.73|94.92|94.79|94.93|94.84|94.89|94.72|15519
1646813890000|2022-03-09 08:18:10|94.93|94.8|95.36|95.21|95.36|95.21|94.93|94.8|26014
1646813900000|2022-03-09 08:18:20|95.45|95.23|95.74|95.67|95.83|95.67|95.45|95.21|50463
1646813910000|2022-03-09 08:18:30|95.83|95.68|96.02|95.97|96.02|95.97|95.83|95.68|113262
1646813920000|2022-03-09 08:18:40|96.13|95.99|96.05|95.99|96.2|95.99|96.05|95.88|41925
1646813930000|2022-03-09 08:18:50|96.19|96|96.5|96.33|96.5|96.38|96.19|96|57550
1646813940000|2022-03-09 08:19:00|96.56|96.32|96.72|96.64|96.72|96.64|96.56|96.32|59856
1646813950000|2022-03-09 08:19:10|96.69|96.63|96.55|96.33|96.72|96.63|96.55|96.29|217509
1646813960000|2022-03-09 08:19:20|96.5|96.34|96.55|96.38|96.55|96.42|96.41|96.29|42132
1646813970000|2022-03-09 08:19:30|96.54|96.39|96.7|96.48|96.83|96.65|96.54|96.35|46010
1646813980000|2022-03-09 08:19:40|96.69|96.49|96.82|96.61|96.93|96.72|96.64|96.49|18525
1646813990000|2022-03-09 08:19:50|96.81|96.62|96.86|96.75|96.91|96.75|96.62|96.36|112931
1646814000000|2022-03-09 08:20:00|96.85|96.76|97.01|96.89|97.15|96.98|96.85|96.76|30384
1646814010000|2022-03-09 08:20:10|96.98|96.9|97.07|96.9|97.08|96.92|96.86|96.77|18860
1646814020000|2022-03-09 08:20:20|97.08|96.91|97.11|96.89|97.14|97.01|97.02|96.78|29181
1646814030000|2022-03-09 08:20:30|97.1|96.79|97.63|97.4|98|97.45|97.1|96.79|96795
1646814040000|2022-03-09 08:20:40|97.62|97.41|97.07|96.97|97.62|97.45|97.03|96.68|60096
1646814050000|2022-03-09 08:20:50|97.11|96.99|97.31|97.06|97.31|97.19|97.11|96.85|30422
1646814060000|2022-03-09 08:21:00|97.46|97.08|97.32|97.16|97.63|97.35|97.27|97.02|66018
1646814070000|2022-03-09 08:21:10|97.27|97.18|97.32|97.26|97.32|97.26|97.23|97|9379
1646814080000|2022-03-09 08:21:20|97.45|97.27|97.23|97.06|97.7|97.42|97.23|97.05|32684
1646814090000|2022-03-09 08:21:30|97.39|97.08|97.34|97.27|97.46|97.27|97.34|97.08|302623
1646814100000|2022-03-09 08:21:40|97.46|97.28|97.6|97.5|97.81|97.77|97.46|97.27|231454
1646814110000|2022-03-09 08:21:50|97.58|97.51|97.74|97.56|97.88|97.62|97.58|97.35|24965
1646814120000|2022-03-09 08:22:00|97.75|97.58|97.56|97.33|97.75|97.63|97.42|97.27|160111
1646814130000|2022-03-09 08:22:10|97.59|97.35|97.54|97.33|97.59|97.49|97.54|97.32|16459
1646814140000|2022-03-09 08:22:20|97.58|97.34|97.68|97.54|97.79|97.62|97.55|97.32|69576
1646814150000|2022-03-09 08:22:30|97.66|97.55|97.87|97.63|97.88|97.66|97.44|97.24|33237
1646814160000|2022-03-09 08:22:40|97.76|97.64|97.99|97.85|98|97.87|97.75|97.56|12355
1646814170000|2022-03-09 08:22:50|97.98|97.86|97.87|97.75|97.99|97.86|97.81|97.65|26711
1646814180000|2022-03-09 08:23:00|97.86|97.77|97.84|97.76|97.86|97.81|97.83|97.59|28453
1646814190000|2022-03-09 08:23:10|97.87|97.64|97.95|97.88|98.34|98.01|97.84|97.64|88119
1646814200000|2022-03-09 08:23:20|97.92|97.89|98.25|98.11|98.33|98.18|97.92|97.79|63347
1646814210000|2022-03-09 08:23:30|98.37|98.12|98.18|98.05|98.37|98.17|98.15|97.97|65306
1646814220000|2022-03-09 08:23:40|98.13|97.98|97.85|97.73|98.2|97.99|97.85|97.6|49745
1646814230000|2022-03-09 08:23:50|97.84|97.61|97.71|97.51|97.85|97.7|97.4|97.2|52134
1646814240000|2022-03-09 08:24:00|97.78|97.52|97.74|97.53|97.83|97.66|97.74|97.44|50419
1646814250000|2022-03-09 08:24:10|97.76|97.54|97.92|97.68|97.93|97.8|97.76|97.54|14177
1646814260000|2022-03-09 08:24:20|97.83|97.66|97.41|97.21|97.83|97.67|97.39|97.15|18521
1646814270000|2022-03-09 08:24:30|97.37|97.08|97.21|97.05|97.41|97.26|97.21|97.04|4303
1646814280000|2022-03-09 08:24:40|97.22|97.07|97.38|97.18|97.56|97.39|97.21|97.07|61402
1646814290000|2022-03-09 08:24:50|97.35|97.2|97.3|97.18|97.37|97.2|97.16|97|29980
1646814300000|2022-03-09 08:25:00|97.29|97.05|97.22|97.06|97.29|97.14|97.18|97.05|51182
1646814310000|2022-03-09 08:25:10|97.16|97.05|97.15|96.97|97.16|97.05|97.05|96.82|17708
1646814320000|2022-03-09 08:25:20|97.16|96.98|97.13|97|97.42|97.25|97.13|96.87|37253
1646814330000|2022-03-09 08:25:30|97.11|97.01|97.13|97.02|97.13|97.02|97.09|96.85|8233
1646814340000|2022-03-09 08:25:40|97.12|97.03|97.01|96.88|97.13|97.03|96.94|96.67|9130
1646814350000|2022-03-09 08:25:50|97.02|96.86|97.13|97.03|97.26|97.09|97.02|96.86|35185
1646814360000|2022-03-09 08:26:00|97.11|96.95|96.96|96.84|97.11|96.95|96.89|96.81|57460
1646814370000|2022-03-09 08:26:10|96.94|96.81|97.24|97|97.32|97.05|96.86|96.69|15284
1646814380000|2022-03-09 08:26:20|97.12|96.96|96.93|96.75|97.24|96.96|96.91|96.71|13551
1646814390000|2022-03-09 08:26:30|96.94||96.9||96.94||96.9||22937
1646814400000|2022-03-09 08:26:40|96.91|96.76|97|96.68|97.26|97.02|96.85|96.66|62961
1646814410000|2022-03-09 08:26:50|96.99|96.69|96.85|96.68|96.99|96.76|96.79|96.66|2000
1646814420000|2022-03-09 08:27:00|96.86|96.69|96.85|96.71|96.86|96.73|96.85|96.69|35824
1646814430000|2022-03-09 08:27:10|96.86|96.68|96.89|96.68|96.91|96.79|96.86|96.68|10720
1646814440000|2022-03-09 08:27:20|96.91|96.69|96.91|96.79|97.14|96.83|96.89|96.68|42477
1646814450000|2022-03-09 08:27:30|96.97|96.8|97.21|97.04|97.36|97.08|96.96|96.8|17901
1646814460000|2022-03-09 08:27:40|97.36|97.05|97.19|97.08|97.38|97.12|97.13|96.99|0
1646814470000|2022-03-09 08:27:50|97.18|97.07|96.91|96.73|97.19|97.07|96.91|96.68|12933
1646814480000|2022-03-09 08:28:00|96.93|96.9|96.9|96.73|96.93|96.9|96.9|96.73|30936
1646814490000|2022-03-09 08:28:10|96.91|96.74|96.91|96.74|96.91|96.79|96.91|96.74|1454
1646814500000|2022-03-09 08:28:20|96.92|96.81|97.17|96.96|97.23|96.99|96.92|96.81|30971
1646814510000|2022-03-09 08:28:30|97.12|96.97|96.79|96.65|97.12|96.98|96.79|96.57|13387
1646814520000|2022-03-09 08:28:40|96.78|96.64|96.59|96.5|96.78|96.64|96.58|96.5|14954
1646814530000|2022-03-09 08:28:50|96.6|96.35|96.5|96.29|96.6|96.42|96.5|96.18|7901
1646814540000|2022-03-09 08:29:00|96.48|96.27|96.05|95.92|96.5|96.27|96.05|95.76|6966
1646814550000|2022-03-09 08:29:10|96.06|95.93|96.27|96.1|96.46|96.19|96.06|95.93|30375
1646814560000|2022-03-09 08:29:20|96.2|96.04|96.19|95.95|96.2|96.06|96.19|95.88|5165
1646814570000|2022-03-09 08:29:30|96.18|95.9|96.16|96.03|96.2|96.03|96.15|95.9|12441
1646814580000|2022-03-09 08:29:40|96.14|96.01|96.12|95.98|96.14|96.01|95.97|95.79|8888
1646814590000|2022-03-09 08:29:50|96.17|96.02|96.3|96.14|96.41|96.16|96.17|96.02|20804
1646814600000|2022-03-09 08:30:00|96.35|96.15|96.54|96.34|96.59|96.43|96.34|96.15|23067
1646814610000|2022-03-09 08:30:10|96.46|96.31|96.53|96.37|96.54|96.37|96.46|96.27|2920
1646814620000|2022-03-09 08:30:20|96.54|96.36|96.66|96.53|96.66|96.53|96.54|96.36|21090
1646814630000|2022-03-09 08:30:30|96.77|96.55|96.56|96.43|96.77|96.65|96.56|96.42|16039
1646814640000|2022-03-09 08:30:40|96.57|96.37|96.68|96.48|96.68|96.48|96.56|96.37|4277
1646814650000|2022-03-09 08:30:50|96.69|96.49|96.75|96.55|96.97|96.78|96.69|96.49|28363
1646814660000|2022-03-09 08:31:00|96.74|96.54|96.44|96.27|96.74|96.54|96.44|96.21|24054
1646814670000|2022-03-09 08:31:10|||||||||2500
1646814680000|2022-03-09 08:31:20|96.43||96.44||96.44||96.43||5010
1646814690000|2022-03-09 08:31:30|96.42|96.18|96.53|96.36|96.57|96.36|96.39|96.16|5043
1646814700000|2022-03-09 08:31:40|96.52|96.37|96.46|96.3|96.53|96.4|96.3|96.13|24491
1646814710000|2022-03-09 08:31:50|96.53|96.31|96.46|96.24|96.73|96.45|96.41|96.17|27021
1646814720000|2022-03-09 08:32:00|96.47|96.21|96.53|96.36|96.67|96.41|96.47|96.21|15681
1646814730000|2022-03-09 08:32:10|96.54|96.31|96.42|96.32|96.54|96.36|96.41|96.2|13701
1646814740000|2022-03-09 08:32:20|96.45|96.33|96.49|96.36|96.51|96.36|96.42|96.32|8392
1646814750000|2022-03-09 08:32:30|96.54|96.37|96.64|96.53|96.84|96.6|96.54|96.36|100597
1646814760000|2022-03-09 08:32:40|96.65|96.55|96.89|96.72|96.93|96.75|96.65|96.53|4837
1646814770000|2022-03-09 08:32:50||96.74||96.76||96.78||96.66|774
1646814780000|2022-03-09 08:33:00|96.97|96.77|96.83|96.63|97.02|96.81|96.82|96.63|8967
1646814790000|2022-03-09 08:33:10|96.85|96.72|96.63|96.47|96.85|96.75|96.63|96.44|1297
1646814800000|2022-03-09 08:33:20|96.61|96.45|96.68|96.44|96.83|96.66|96.59|96.37|49603
1646814810000|2022-03-09 08:33:30|96.67|96.45|96.53|96.36|96.67|96.49|96.49|96.27|37508
1646814820000|2022-03-09 08:33:40|96.52|96.27|96.59|96.51|96.6|96.52|96.52|96.27|68379
1646814830000|2022-03-09 08:33:50|96.6|96.53|96.62|96.36|96.71|96.55|96.6|96.34|28672
1646814840000|2022-03-09 08:34:00|96.61|96.37|96.56|96.36|96.61|96.38|96.56|96.3|160
1646814850000|2022-03-09 08:34:10|96.55|96.35|96.45|96.28|96.55|96.35|96.45|96.16|15975
1646814860000|2022-03-09 08:34:20|96.46|96.29|96.45|96.28|96.46|96.32|96.45|96.28|8055
1646814870000|2022-03-09 08:34:30|96.44|96.21|96.43|96.23|96.44|96.23|96.43|96.21|2563
1646814880000|2022-03-09 08:34:40|96.46|96.25|96.44|96.3|96.46|96.43|96.44|96.25|4326
1646814890000|2022-03-09 08:34:50|96.46|96.31|96.46|96.32|96.46|96.32|96.46|96.31|10000
1646814900000|2022-03-09 08:35:00|96.47|96.33|96.5|96.32|96.53|96.44|96.43|96.21|51335
1646814910000|2022-03-09 08:35:10|96.48|96.25|96.44|96.26|96.49|96.26|96.36|96.17|5358
1646814920000|2022-03-09 08:35:20|96.43||96.4||96.43||96.4||0
1646814940000|2022-03-09 08:35:40|||||||||20000
1646814950000|2022-03-09 08:35:50|96.43|96.27|96.56|96.44|96.56|96.45|96.43|96.27|3589
1646814960000|2022-03-09 08:36:00|96.55||96.56||96.56||96.55||0
1646814970000|2022-03-09 08:36:10|96.55|96.42|96.63|96.51|96.66|96.51|96.36|96.16|77793
1646814990000|2022-03-09 08:36:30|96.62|96.42|96.52|96.39|96.62|96.42|96.5|96.31|2700
1646815000000|2022-03-09 08:36:40|96.53|96.37|96.31|96.13|96.53|96.37|96.3|96.12|3577
1646815010000|2022-03-09 08:36:50|96.32|96.14|96.37|96.2|96.38|96.27|96.32|96.14|19668
1646815020000|2022-03-09 08:37:00|96.38|96.25|96.6|96.43|96.65|96.5|96.38|96.25|17096
1646815030000|2022-03-09 08:37:10|96.56|96.39|96.39|96.18|96.56|96.45|96.36|96.12|8219
1646815040000|2022-03-09 08:37:20|96.38|96.19|96.39|96.32|96.39|96.32|96.38|96.18|16539
1646815050000|2022-03-09 08:37:30|96.37|96.23|96.38|96.35|96.44|96.35|96.37|96.1|30674
1646815060000|2022-03-09 08:37:40|96.44|96.37|96.67|96.54|96.7|96.54|96.44|96.37|9353
1646815070000|2022-03-09 08:37:50|96.68|96.55|96.68|96.58|96.68|96.64|96.67|96.49|18413
1646815080000|2022-03-09 08:38:00|96.66|96.53|96.62|96.45|96.68|96.59|96.4|96.3|20665
1646815090000|2022-03-09 08:38:10|96.61|96.39|96.62|96.54|96.62|96.54|96.6|96.39|12945
1646815100000|2022-03-09 08:38:20|96.61|96.43|96.62|96.53|96.62|96.58|96.58|96.39|26812
1646815110000|2022-03-09 08:38:30|96.65|96.55|97|96.85|97.12|96.91|96.65|96.51|102990
1646815120000|2022-03-09 08:38:40|96.8|96.82|97|96.8|97|96.93|96.8|96.66|23613
1646815130000|2022-03-09 08:38:50||96.81||96.82||96.94||96.81|1021
1646815140000|2022-03-09 08:39:00|96.99|96.81|97|96.85|97|96.92|96.91|96.7|23967
1646815150000|2022-03-09 08:39:10|97.01|96.9|97.09|97|97.18|97.04|97.01|96.9|29914
1646815160000|2022-03-09 08:39:20||97.01||97.01||97.01||97.01|2000
1646815170000|2022-03-09 08:39:30||97.02||97.02||97.02||97.01|8992
1646815180000|2022-03-09 08:39:40|97|97|97.09|97.02|97.2|97.06|97|96.91|69423
1646815190000|2022-03-09 08:39:50|97.08|96.96|96.61|96.49|97.08|96.99|96.61|96.46|8783
1646815200000|2022-03-09 08:40:00|96.63|96.38|96.49|96.43|96.63|96.46|96.47|96.27|4745
1646815210000|2022-03-09 08:40:10|96.5|96.44|96.82|96.66|96.83|96.67|96.5|96.41|1610
1646815220000|2022-03-09 08:40:20|96.81|96.67|96.76|96.6|96.81|96.68|96.76|96.6|8275
1646815230000|2022-03-09 08:40:30|||||||||26234
1646815240000|2022-03-09 08:40:40|96.75|96.55|96.74|96.53|96.75|96.6|96.74|96.53|3446
1646815250000|2022-03-09 08:40:50||96.54||96.6||96.6||96.54|0
1646815260000|2022-03-09 08:41:00|||||||||197
1646815270000|2022-03-09 08:41:10|96.75|96.61|97.1|96.97|97.15|96.97|96.75|96.61|58114
1646815280000|2022-03-09 08:41:20|97.09|96.96|97.1|96.9|97.24|97.08|97.06|96.87|45377
1646815290000|2022-03-09 08:41:30|97.12|96.87|97.06|96.85|97.12|96.96|96.99|96.74|74119
1646815300000|2022-03-09 08:41:40|97.05|96.93|97.07|96.96|97.07|96.98|97.05|96.93|7989
1646815310000|2022-03-09 08:41:50|97.12|96.98|97.12|97.01|97.12|97.07|97.12|96.91|14495
1646815320000|2022-03-09 08:42:00||97.03||97.03||97.05||97.02|9393
1646815330000|2022-03-09 08:42:10|97.19|97.08|97.13|97.05|97.2|97.1|97.13|96.98|21586
1646815340000|2022-03-09 08:42:20|97.2|97.11|97.43|97.19|97.45|97.31|97.2|97.11|46767
1646815350000|2022-03-09 08:42:30|97.44|97.3|97.46|97.32|97.54|97.39|97.39|97.2|28398
1646815360000|2022-03-09 08:42:40|97.44|97.31|97.46|97.34|97.46|97.36|97.44|97.21|1014
1646815370000|2022-03-09 08:42:50|97.45|97.32|97.28|97.18|97.45|97.34|97.28|97.06|35384
1646815380000|2022-03-09 08:43:00|97.26|97.16|97.28|97.17|97.28|97.17|97.26|97.05|29214
1646815390000|2022-03-09 08:43:10|97.31|97.18|97.39|97.26|97.46|97.28|97.31|97.08|18715
1646815400000|2022-03-09 08:43:20|97.36|97.27|97.45|97.31|97.46|97.37|97.36|97.26|115202
1646815410000|2022-03-09 08:43:30|97.44|97.3|97.06|96.78|97.44|97.3|97.03|96.74|180309
1646815420000|2022-03-09 08:43:40|97.05|96.79|96.99|96.88|97.07|96.89|96.87|96.58|43094
1646815430000|2022-03-09 08:43:50|96.97|96.85|97.04|96.93|97.04|96.95|96.97|96.85|25959
1646815440000|2022-03-09 08:44:00|97.1|96.97|97.32|97.09|97.38|97.23|97.1|96.89|38430
1646815450000|2022-03-09 08:44:10|97.31|97.18|97.21|97.1|97.31|97.18|97.16|96.92|6064
1646815460000|2022-03-09 08:44:20|97.25|97.08|97.21|97.09|97.26|97.11|97.21|97.08|57274
1646815470000|2022-03-09 08:44:30|97.23|97.1|97.2|97.09|97.24|97.13|97.2|97.09|8102
1646815480000|2022-03-09 08:44:40|97.16|97|97.1|96.9|97.16|97|96.96|96.73|17780
1646815490000|2022-03-09 08:44:50|97.08|96.91|97.18|97.04|97.21|97.04|97.08|96.91|6236
1646815500000|2022-03-09 08:45:00|97.22|97|97.2|97.11|97.3|97.14|97.16|96.98|4114
1646815510000|2022-03-09 08:45:10|97.19|97.1|97.31|97.21|97.42|97.22|97.13|96.95|12059
1646815520000|2022-03-09 08:45:20|97.3|97.2|97.33|97.23|97.42|97.25|97.3|97.12|30558
1646815530000|2022-03-09 08:45:30|97.31|97.25|97.26|97.08|97.33|97.25|97.26|97.07|16819
1646815540000|2022-03-09 08:45:40|97.25|97.03|97.04|96.86|97.31|97.09|97.01|96.84|22470
1646815550000|2022-03-09 08:45:50|97.05|96.87|97.06|96.94|97.06|96.94|97.05|96.87|4000
1646815560000|2022-03-09 08:46:00|97.09|96.91|97.04|96.92|97.09|96.92|97.02|96.91|4783
1646815570000|2022-03-09 08:46:10|97.05|96.93|97.1|96.93|97.11|97.04|97.05|96.89|28959
1646815580000|2022-03-09 08:46:20|97.09|96.95|97.04|96.85|97.11|96.97|96.91|96.67|7099
1646815590000|2022-03-09 08:46:30|97.05|96.87|96.97|96.84|97.09|96.9|96.97|96.79|210
1646815600000|2022-03-09 08:46:40|96.95|96.74|96.97|96.84|97.02|96.84|96.91|96.71|5098
1646815610000|2022-03-09 08:46:50|97.01|96.86|96.85|96.76|97.02|96.9|96.85|96.67|7941
1646815620000|2022-03-09 08:47:00|96.87|96.77|96.93|96.83|96.93|96.83|96.87|96.77|2734
1646815630000|2022-03-09 08:47:10|96.98|96.82|97.02|96.9|97.02|96.93|96.98|96.82|19261
1646815640000|2022-03-09 08:47:20|96.99|96.91|96.99|96.86|97.02|96.93|96.99|96.75|4062
1646815650000|2022-03-09 08:47:30|96.97|96.76|96.81|96.65|96.97|96.76|96.81|96.6|3465
1646815660000|2022-03-09 08:47:40|96.8|96.58|96.73|96.6|96.8|96.65|96.73|96.54|0
1646815670000|2022-03-09 08:47:50|96.74|96.61|96.75|96.63|96.75|96.63|96.74|96.61|0
1646815680000|2022-03-09 08:48:00|96.72|96.61|96.78|96.63|96.82|96.63|96.7|96.6|45834
1646815690000|2022-03-09 08:48:10|96.79|96.64|96.91|96.81|96.95|96.81|96.78|96.57|45639
1646815700000|2022-03-09 08:48:20|96.9|96.8|96.84|96.68|96.91|96.8|96.84|96.67|556
1646815710000|2022-03-09 08:48:30|96.9|96.75|96.95|96.82|97.01|96.82|96.89|96.75|7256
1646815720000|2022-03-09 08:48:40|96.99|96.81|96.57|96.47|96.99|96.82|96.5|96.23|44135
1646815730000|2022-03-09 08:48:50|96.56|96.45|96.55|96.33|96.58|96.45|96.49|96.3|18751
1646815740000|2022-03-09 08:49:00|96.54|96.34|96.49|96.34|96.54|96.36|96.49|96.33|0
1646815750000|2022-03-09 08:49:10|96.54|96.32|96.22|96.04|96.54|96.32|96.22|96.04|810
1646815760000|2022-03-09 08:49:20|96.23|96.05|96.24|96.02|96.33|96.17|96.23|96.02|28325
1646815770000|2022-03-09 08:49:30|96.29|96.14|96.42|96.16|96.47|96.28|96.29|96.02|18258
1646815780000|2022-03-09 08:49:40|96.45|96.12|96.34|96.12|96.45|96.16|96.34|96.12|1355
1646815790000|2022-03-09 08:49:50|96.4|96.13|96.37|96.12|96.41|96.18|96.37|96.12|2023
1646815800000|2022-03-09 08:50:00|96.41|96.13|96.16|96.04|96.41|96.14|96.15|96|6934
1646815820000|2022-03-09 08:50:20|96.17|96.05|96.34|96.17|96.46|96.22|96.17|96.05|26331
1646815830000|2022-03-09 08:50:30|96.4|96.18|96.39|96.15|96.46|96.24|96.27|96.06|4210
1646815840000|2022-03-09 08:50:40|96.4|96.16|96.26|96.06|96.48|96.3|96.26|96.05|15993
1646815850000|2022-03-09 08:50:50|96.25|96.14|96.27|96.12|96.27|96.14|96.22|96.05|10328
1646815860000|2022-03-09 08:51:00|96.25|96.05|96.19|96.05|96.25|96.05|96.19|96.05|7523
1646815870000|2022-03-09 08:51:10|96.25|96|96.21|96.01|96.25|96.22|96.14|96|47514
1646815880000|2022-03-09 08:51:20|96.19|96.05|95.92|95.7|96.21|96.05|95.92|95.68|23590
1646815890000|2022-03-09 08:51:30|95.91|95.77|95.92|95.7|95.92|95.79|95.89|95.7|17258
1646815900000|2022-03-09 08:51:40|95.91|95.74|95.87|95.7|95.93|95.84|95.87|95.7|14925
1646815910000|2022-03-09 08:51:50|95.91||95.92||95.92||95.88||10364
1646815920000|2022-03-09 08:52:00|95.91|95.8|96.18|96.02|96.2|96.03|95.91|95.7|11612
1646815930000|2022-03-09 08:52:10|96.2|96.04|96.23|96.1|96.33|96.12|96.12|96.01|51224
1646815940000|2022-03-09 08:52:20|96.31|96.09|96.12|95.9|96.31|96.09|96.03|95.77|24611
1646815950000|2022-03-09 08:52:30|96.11|95.91|96.09|95.98|96.12|96.01|96.05|95.79|80
1646815960000|2022-03-09 08:52:40|96.12|96|96.11|95.98|96.12|96|96.11|95.98|2312
1646815970000|2022-03-09 08:52:50|96.12|96.02|96.13|95.92|96.23|96.04|96.12|95.91|7002
1646815980000|2022-03-09 08:53:00|96.11|95.93|96.08|95.92|96.13|96.03|96.08|95.91|2900
1646815990000|2022-03-09 08:53:10|96.06|95.91|96.03|95.89|96.06|95.92|95.98|95.75|100
1646816000000|2022-03-09 08:53:20|96.02|95.81|95.84|95.61|96.02|95.82|95.83|95.61|18940
1646816010000|2022-03-09 08:53:30|95.83|95.62|95.63|95.49|95.84|95.69|95.62|95.36|9369
1646816020000|2022-03-09 08:53:40||95.5||95.53||95.53||95.5|25024
1646816030000|2022-03-09 08:53:50|95.66|95.64|95.86|95.75|95.99|95.88|95.66|95.54|57960
1646816040000|2022-03-09 08:54:00|95.89|95.76|96.06|95.93|96.07|95.94|95.89|95.76|2138
1646816050000|2022-03-09 08:54:10|96.11|95.94|96.2|95.99|96.2|95.99|96.04|95.94|81
1646816060000|2022-03-09 08:54:20|96.09|95.98|96.01|95.84|96.18|95.98|96.01|95.82|15606
1646816070000|2022-03-09 08:54:30|96.1|95.95|96.07|95.85|96.31|96.18|96.07|95.85|117651
1646816080000|2022-03-09 08:54:40|96.12|95.96|95.93|95.73|96.16|95.98|95.93|95.65|18835
1646816090000|2022-03-09 08:54:50|95.92|95.72|95.78|95.62|95.92|95.72|95.72|95.48|15511
1646816100000|2022-03-09 08:55:00|95.81|95.66|95.75|95.58|95.82|95.7|95.68|95.47|43092
1646816110000|2022-03-09 08:55:10|95.76|95.6|95.78|95.6|95.79|95.6|95.74|95.6|30
1646816120000|2022-03-09 08:55:20|95.79|95.61|95.77|95.64|95.9|95.7|95.75|95.61|49292
1646816130000|2022-03-09 08:55:30|95.83|95.63|95.5|95.32|95.83|95.63|95.5|95.27|2116
1646816140000|2022-03-09 08:55:40|95.49|95.33|95.56|95.34|95.58|95.34|95.49|95.33|39244
1646816150000|2022-03-09 08:55:50|95.57|95.35|95.69|95.58|95.77|95.59|95.55|95.35|40900
1646816160000|2022-03-09 08:56:00|95.68|95.56|95.53|95.41|95.69|95.56|95.53|95.36|9171
1646816170000|2022-03-09 08:56:10|95.52|95.37|95.52|95.37|95.52|95.37|95.51|95.36|247
1646816180000|2022-03-09 08:56:20|95.55|95.41|95.77|95.65|95.79|95.65|95.55|95.41|25665
1646816190000|2022-03-09 08:56:30|95.76|95.63|95.72|95.59|95.76|95.65|95.72|95.51|1578
1646816200000|2022-03-09 08:56:40|95.71|95.58|95.53|95.33|95.71|95.58|95.5|95.29|27193
1646816210000|2022-03-09 08:56:50|95.54|95.34|95.45|95.25|95.6|95.43|95.45|95.23|18537
1646816220000|2022-03-09 08:57:00|95.44|95.18|95.38|95.18|95.75|95.48|95.31|95.1|32957
1646816230000|2022-03-09 08:57:10||95.25||95.25||95.25||95.25|20
1646816240000|2022-03-09 08:57:20|95.36|95.18|95.31|95.12|95.36|95.18|95.26|95.09|7064
1646816250000|2022-03-09 08:57:30|95.3|95.05|95.22|95.1|95.3|95.1|95.22|95.05|930
1646816260000|2022-03-09 08:57:40||95.12||95.11||95.16||95.08|3837
1646816270000|2022-03-09 08:57:50|95.29|95.13|95.27|95.05|95.3|95.17|95.21|95|3180
1646816280000|2022-03-09 08:58:00|95.28|95.07|95.23|95.05|95.3|95.13|95.22|95.05|11679
1646816290000|2022-03-09 08:58:10|95.26|95.02|94.98|94.85|95.26|95.02|94.98|94.81|82218
1646816300000|2022-03-09 08:58:20|95.01|94.78|94.95|94.83|95.01|94.85|94.91|94.77|4464
1646816310000|2022-03-09 08:58:30|95.01|94.84|95.08|94.93|95.15|94.94|95.01|94.8|5423
1646816320000|2022-03-09 08:58:40|95.07|94.92|95.08|94.91|95.08|94.92|95.07|94.82|8279
1646816330000|2022-03-09 08:58:50|95.15|94.92|95.28|95.13|95.29|95.14|95.15|94.92|23782
1646816340000|2022-03-09 08:59:00|95.19|95.02|95.2|95.05|95.28|95.07|95.12|94.96|7392
1646816350000|2022-03-09 08:59:10|95.19|95.04|95.2|95.04|95.2|95.06|95.13|94.91|0
1646816360000|2022-03-09 08:59:20|||||||||5602
1646816370000|2022-03-09 08:59:30|95.18|95.03|95.02|94.92|95.2|95.03|95.02|94.82|1196
1646816380000|2022-03-09 08:59:40|95.01|94.83|95.02|94.86|95.04|94.86|95|94.83|1001
1646816390000|2022-03-09 08:59:50|95.01|94.85|94.92|94.82|95.01|94.85|94.92|94.76|23945
1646816400000|2022-03-09 09:00:00|94.99|94.83|95.29|95.11|95.3|95.12|94.99|94.83|7313
1646816410000|2022-03-09 09:00:10|95.3|95.12|95.27|95.16|95.3|95.18|95.27|95.12|250
1646816420000|2022-03-09 09:00:20|95.26|95.15|95.27|95.14|95.27|95.17|95.17|94.87|12765
1646816430000|2022-03-09 09:00:30|||||||||6918
1646816440000|2022-03-09 09:00:40|95.25|95.17|95.27|95.15|95.27|95.17|95.23|95.06|6038
1646816450000|2022-03-09 09:00:50|95.26|95.07|95.26|95.07|95.26|95.09|95.26|95.07|0
1646816460000|2022-03-09 09:01:00|95.25|95.06|95.48|95.35|95.55|95.38|95.21|95.06|16478
1646816470000|2022-03-09 09:01:10|95.47|95.36|95.48|95.3|95.48|95.4|95.47|95.28|8144
1646816480000|2022-03-09 09:01:20||95.37||95.39||95.42||95.35|26227
1646816490000|2022-03-09 09:01:30||95.3||95.37||95.37||95.3|1000
1646816500000|2022-03-09 09:01:40|95.47|95.3|95.35|95.22|95.47|95.37|95.35|95.16|4248
1646816510000|2022-03-09 09:01:50|||||||||90
1646816520000|2022-03-09 09:02:00|95.39|95.23|95.41|95.27|95.48|95.33|95.36|95.16|8975
1646816530000|2022-03-09 09:02:10|95.37|95.2|95.4|95.2|95.47|95.29|95.35|95.16|1030
1646816540000|2022-03-09 09:02:20|95.41|95.21|95.41|95.25|95.41|95.27|95.34|95.16|10001
1646816550000|2022-03-09 09:02:30|95.36|95.26|95.41|95.25|95.48|95.3|95.31|95.15|28344
1646816560000|2022-03-09 09:02:40|95.4|95.26|95.36|95.21|95.41|95.27|95.31|95.12|2760
1646816570000|2022-03-09 09:02:50|95.39|95.25|95.52|95.35|95.58|95.42|95.39|95.25|29295
1646816580000|2022-03-09 09:03:00|95.51|95.36|95.49|95.35|95.52|95.4|95.45|95.24|9373
1646816590000|2022-03-09 09:03:10|95.5|95.36|95.5|95.42|95.5|95.43|95.5|95.35|5094
1646816600000|2022-03-09 09:03:20|95.56|95.43|95.77|95.64|95.86|95.67|95.56|95.35|15579
1646816610000|2022-03-09 09:03:30|95.76|95.65|95.77|95.63|95.77|95.65|95.73|95.53|1036
1646816620000|2022-03-09 09:03:40|95.75|95.64|95.69|95.5|95.75|95.66|95.69|95.49|8240
1646816630000|2022-03-09 09:03:50|95.72|95.51|95.71|95.56|95.75|95.6|95.71|95.51|0
1646816640000|2022-03-09 09:04:00|95.75|95.57|95.75|95.63|95.75|95.64|95.56|95.46|24075
1646816650000|2022-03-09 09:04:10|95.73|95.62|95.66|95.52|95.75|95.62|95.64|95.48|1903
1646816660000|2022-03-09 09:04:20||95.54||95.53||95.57||95.52|0
1646816670000|2022-03-09 09:04:30|95.7|95.55|95.9|95.7|95.9|95.74|95.7|95.55|5849
1646816680000|2022-03-09 09:04:40|95.89|95.71|95.83|95.6|95.89|95.75|95.83|95.59|1500
1646816690000|2022-03-09 09:04:50|95.82|95.61|95.89|95.71|95.9|95.71|95.76|95.6|2182
1646816700000|2022-03-09 09:05:00|95.81|95.7|95.58|95.5|95.81|95.7|95.54|95.5|13266
1646816710000|2022-03-09 09:05:10|95.59||95.59||95.59||95.59||260
1646816720000|2022-03-09 09:05:20|95.58||95.58||95.58||95.58||5151
1646816730000|2022-03-09 09:05:30|||||||||500
1646816740000|2022-03-09 09:05:40|95.59||95.59||95.59||95.59||1115
1646816750000|2022-03-09 09:05:50|95.63|95.51|95.86|95.68|95.94|95.71|95.63|95.51|16438
1646816760000|2022-03-09 09:06:00||95.69||95.72||95.73||95.68|9125
1646816770000|2022-03-09 09:06:10|95.85|95.73|95.82|95.7|95.85|95.73|95.82|95.6|2376
1646816780000|2022-03-09 09:06:20|95.87|95.71|95.95|95.84|96|95.87|95.87|95.71|5028
1646816790000|2022-03-09 09:06:30|95.93|95.83|95.86|95.67|95.95|95.83|95.86|95.64|1581
1646816800000|2022-03-09 09:06:40|95.89|95.69|95.8|95.69|95.94|95.76|95.8|95.68|91
1646816810000|2022-03-09 09:06:50|95.79|95.63|95.86|95.74|95.86|95.76|95.79|95.63|12328
1646816820000|2022-03-09 09:07:00|95.85|95.69|95.88|95.78|95.88|95.8|95.83|95.66|7467
1646816830000|2022-03-09 09:07:10|95.84|95.77|95.88|95.8|95.88|95.8|95.84|95.66|6074
1646816840000|2022-03-09 09:07:20|95.95|95.81|95.93|95.8|95.95|95.85|95.88|95.71|22982
1646816850000|2022-03-09 09:07:30|95.91|95.79|95.88|95.75|95.93|95.83|95.88|95.67|9690
1646816860000|2022-03-09 09:07:40|95.87|95.76|95.74|95.56|95.9|95.76|95.73|95.53|4771
1646816870000|2022-03-09 09:07:50||95.57||95.6||95.6||95.57|209
1646816880000|2022-03-09 09:08:00|95.71|95.55|95.67|95.55|95.74|95.57|95.67|95.5|13465
1646816890000|2022-03-09 09:08:10|95.71|95.52|95.7|95.55|95.73|95.56|95.63|95.5|6773
1646816900000|2022-03-09 09:08:20|95.69|95.56|95.7|95.55|95.86|95.67|95.68|95.55|42463
1646816910000|2022-03-09 09:08:30|95.71|95.56|95.69|95.53|95.75|95.63|95.66|95.5|37609
1646816920000|2022-03-09 09:08:40|95.67|95.54|95.67|95.57|95.67|95.57|95.67|95.5|1039
1646816930000|2022-03-09 09:08:50|95.65|95.58|95.65|95.5|95.65|95.58|95.65|95.5|16574
1646816940000|2022-03-09 09:09:00|95.67|95.51|95.76|95.65|95.86|95.7|95.67|95.51|8495
1646816950000|2022-03-09 09:09:10|95.79|95.58|95.63|95.5|95.79|95.59|95.54|95.44|39082
1646816960000|2022-03-09 09:09:20|95.67|95.49|95.64|95.5|95.69|95.55|95.64|95.49|23238
1646816970000|2022-03-09 09:09:30|95.63|95.51|95.69|95.54|95.69|95.55|95.63|95.49|2729
1646816980000|2022-03-09 09:09:40|95.7|95.51|95.7|95.57|95.7|95.57|95.67|95.51|11027
1646816990000|2022-03-09 09:09:50|95.66|95.55|95.59|95.45|95.66|95.55|95.58|95.39|5044
1646817000000|2022-03-09 09:10:00||95.41||95.44||95.44||95.41|5424
1646817010000|2022-03-09 09:10:10|95.57|95.42|95.56|95.42|95.57|95.44|95.53|95.36|4533
1646817020000|2022-03-09 09:10:20|95.58|95.41|95.63|95.51|95.71|95.56|95.58|95.4|21154
1646817030000|2022-03-09 09:10:30|95.68|95.53|95.8|95.7|95.8|95.7|95.68|95.53|11639
1646817040000|2022-03-09 09:10:40|||||||||2070
1646817050000|2022-03-09 09:10:50|95.77|95.66|95.73|95.59|95.77|95.66|95.73|95.53|2586
1646817060000|2022-03-09 09:11:00|95.71|95.56|95.73|95.59|95.73|95.61|95.69|95.54|2171
1646817070000|2022-03-09 09:11:10||95.6||95.64||95.66||95.59|1245
1646817080000|2022-03-09 09:11:20||95.63||95.64||95.65||95.59|35
1646817090000|2022-03-09 09:11:30|95.8|95.63|95.78|95.59|95.8|95.69|95.78|95.59|100
1646817100000|2022-03-09 09:11:40|95.77|95.6|95.59|95.45|95.77|95.62|95.59|95.4|9651
1646817110000|2022-03-09 09:11:50|95.58|95.43|95.37|95.2|95.58|95.43|95.35|95.2|11360
1646817120000|2022-03-09 09:12:00|95.33|95.11|95.35|95.19|95.46|95.23|95.23|95.1|5788
1646817130000|2022-03-09 09:12:10|95.29|95.16|95.24|95.03|95.38|95.17|95.13|95|11417
1646817140000|2022-03-09 09:12:20|95.13|95|95.03|94.84|95.25|95|95|94.82|53098
1646817150000|2022-03-09 09:12:30|95.02||95.02||95.02||94.99||4503
1646817160000|2022-03-09 09:12:40|95.03|94.92|95|94.86|95.03|94.94|94.96|94.77|22459
1646817170000|2022-03-09 09:12:50|95.02|94.85|95.01|94.85|95.02|94.88|94.97|94.85|12061
1646817180000|2022-03-09 09:13:00|95|94.9|95|94.86|95|94.92|95|94.85|13031
1646817190000|2022-03-09 09:13:10|95.03|94.87|95|94.85|95.03|94.92|94.96|94.85|22073
1646817200000|2022-03-09 09:13:20|95.02|94.81|95.01|94.79|95.02|94.81|94.91|94.77|147
1646817210000|2022-03-09 09:13:30|95||95.01||95.01||94.99||19721
1646817220000|2022-03-09 09:13:40|95.02|94.8|95.17|95.07|95.24|95.07|95.01|94.8|12650
1646817230000|2022-03-09 09:13:50|95.24|95.02|95.1|94.98|95.24|95.02|95.05|94.93|4362
1646817240000|2022-03-09 09:14:00|||||||||10809
1646817250000|2022-03-09 09:14:10|95.09|94.92|94.97|94.77|95.12|94.92|94.92|94.77|3896
1646817260000|2022-03-09 09:14:20|94.9|94.78|95.03|94.92|95.13|94.92|94.9|94.78|42726
1646817270000|2022-03-09 09:14:30|95.04|94.93|95.1|94.98|95.18|94.98|95.04|94.91|17380
1646817280000|2022-03-09 09:14:40|95.11|94.97|95.11|94.98|95.11|95.04|95.11|94.97|4348
1646817290000|2022-03-09 09:14:50|||||||||18902
1646817300000|2022-03-09 09:15:00|95.14|94.99|95.2|95.01|95.26|95.06|95.07|94.99|1759
1646817310000|2022-03-09 09:15:10|95.19|95|95.21|95.05|95.21|95.05|95.19|95|5007
1646817320000|2022-03-09 09:15:20|95.22|95.06|95.47|95.33|95.48|95.35|95.22|95.06|28761
1646817330000|2022-03-09 09:15:30|95.46|95.29|95.43|95.26|95.46|95.31|95.43|95.26|523
1646817340000|2022-03-09 09:15:40|95.42|95.25|95.45|95.35|95.48|95.37|95.41|95.25|12934
1646817350000|2022-03-09 09:15:50|95.44|95.26|95.53|95.42|95.59|95.43|95.43|95.26|3636
1646817360000|2022-03-09 09:16:00|95.52|95.38|95.46|95.3|95.52|95.38|95.46|95.29|8326
1646817370000|2022-03-09 09:16:10|95.51|95.31|95.53|95.48|95.53|95.48|95.46|95.31|287
1646817380000|2022-03-09 09:16:20|95.62|95.5|95.7|95.55|95.71|95.56|95.62|95.44|172
1646817390000|2022-03-09 09:16:30|95.71|95.56|95.8|95.63|95.85|95.71|95.7|95.55|120
1646817400000|2022-03-09 09:16:40|95.85|95.68|95.83|95.67|95.94|95.77|95.79|95.58|11322
1646817410000|2022-03-09 09:16:50|95.85|95.68|95.79|95.6|95.85|95.76|95.79|95.57|12934
1646817420000|2022-03-09 09:17:00|95.82|95.61|95.78|95.64|95.85|95.69|95.77|95.59|1920
1646817430000|2022-03-09 09:17:10|95.8|95.65|95.82|95.65|95.84|95.67|95.7|95.59|2500
1646817440000|2022-03-09 09:17:20|95.75|95.52|95.73|95.58|95.83|95.64|95.71|95.5|6807
1646817450000|2022-03-09 09:17:30|95.72|95.59|95.73|95.62|95.73|95.66|95.72|95.53|14156
1646817460000|2022-03-09 09:17:40|95.77|95.66|95.95|95.69|95.95|95.77|95.74|95.6|3705
1646817470000|2022-03-09 09:17:50|95.94|95.7|95.95|95.75|95.95|95.77|95.94|95.69|5180
1646817480000|2022-03-09 09:18:00|95.94|95.76|95.85|95.75|95.94|95.84|95.85|95.75|22138
1646817490000|2022-03-09 09:18:10|95.95|95.76|95.97|95.84|96|95.84|95.87|95.74|6752
1646817500000|2022-03-09 09:18:20|95.96|95.83|95.92|95.8|96|95.98|95.91|95.74|51334
1646817510000|2022-03-09 09:18:30|95.89|95.73|95.84|95.68|96|95.81|95.84|95.67|3000
1646817530000|2022-03-09 09:18:50|95.82|95.65|95.81|95.7|95.84|95.75|95.77|95.64|2950
1646817540000|2022-03-09 09:19:00|95.83|95.73|95.99|95.86|96|95.87|95.83|95.7|7653
1646817550000|2022-03-09 09:19:10||95.87||95.87||95.89||95.84|0
1646817560000|2022-03-09 09:19:20|96|95.88|95.97|95.82|96.19|96.02|95.97|95.81|35943
1646817570000|2022-03-09 09:19:30|96.01|95.81|95.88|95.74|96.01|95.82|95.88|95.73|25356
1646817580000|2022-03-09 09:19:40|95.87|95.75|95.84|95.66|95.87|95.76|95.84|95.64|0
1646817590000|2022-03-09 09:19:50||95.67||95.67||95.71||95.64|0
1646817600000|2022-03-09 09:20:00|95.83|95.64|95.8|95.57|95.83|95.71|95.8|95.57|2500
1646817610000|2022-03-09 09:20:10|95.78|95.56|95.76|95.56|95.79|95.61|95.76|95.56|20
1646817630000|2022-03-09 09:20:30|95.75|95.51|95.58|95.46|95.75|95.51|95.52|95.46|3380
1646817640000|2022-03-09 09:20:40|95.56|95.4|95.51|95.38|95.58|95.46|95.49|95.33|1712
1646817650000|2022-03-09 09:20:50|95.55|95.39|95.41|95.24|95.58|95.43|95.41|95.24|2635
1646817660000|2022-03-09 09:21:00|95.42|95.22|95.26|95.1|95.42|95.22|95.26|95.07|3078
1646817670000|2022-03-09 09:21:10|95.25||95.24||95.25||95.24||3784
1646817680000|2022-03-09 09:21:20|||||||||10499
1646817690000|2022-03-09 09:21:30|95.25|95.25|95.27|95.16|95.27|95.25|95.25|95.1|10520
1646817700000|2022-03-09 09:21:40||95.15||95.15||95.15||95.15|0
1646817710000|2022-03-09 09:21:50|95.35|95.17|95.53|95.32|95.53|95.34|95.35|95.17|839
1646817720000|2022-03-09 09:22:00|95.52|95.33|95.39|95.27|95.52|95.37|95.36|95.17|9572
1646817730000|2022-03-09 09:22:10|95.42|95.28|95.47|95.28|95.47|95.29|95.42|95.27|3341
1646817740000|2022-03-09 09:22:20|95.49|95.25|95.43|95.32|95.54|95.38|95.41|95.24|9202
1646817750000|2022-03-09 09:22:30|||||||||3037
1646817760000|2022-03-09 09:22:40|95.5|95.33|95.46|95.33|95.54|95.42|95.46|95.3|7305
1646817770000|2022-03-09 09:22:50|95.5|95.27|95.57|95.43|95.57|95.44|95.5|95.27|742
1646817780000|2022-03-09 09:23:00|95.51|95.42|95.45|95.34|95.52|95.42|95.44|95.23|30586
1646817790000|2022-03-09 09:23:10|||||||||21000
1646817800000|2022-03-09 09:23:20|95.49|95.39|95.46|95.39|95.53|95.46|95.46|95.3|16541
1646817810000|2022-03-09 09:23:30|95.5|95.4|95.55|95.41|95.57|95.48|95.47|95.39|17332
1646817820000|2022-03-09 09:23:40|95.49|95.42|95.54|95.41|95.57|95.47|95.49|95.39|9744
1646817830000|2022-03-09 09:23:50|95.57|95.42|95.2|94.99|95.57|95.46|95.17|94.92|101672
1646817840000|2022-03-09 09:24:00|95.17|94.97|94.96|94.8|95.17|94.98|94.95|94.76|22071
1646817860000|2022-03-09 09:24:20|94.95|94.88|95.12|94.96|95.14|94.97|94.95|94.8|21403
1646817870000|2022-03-09 09:24:30|95.04|94.99|95.11|95.04|95.24|95.11|95.04|94.96|5421
1646817880000|2022-03-09 09:24:40|95.1|95.05|95.18|95.08|95.23|95.09|95.1|95.04|4495
1646817890000|2022-03-09 09:24:50|95.2|95.09|95.31|95.21|95.33|95.21|95.2|95.09|679
1646817900000|2022-03-09 09:25:00|95.29|95.22|95.09|94.91|95.29|95.22|95.08|94.88|17263
1646817910000|2022-03-09 09:25:10|95.11|95|95.29|95.17|95.34|95.2|95.08|94.9|2035
1646817920000|2022-03-09 09:25:20|95.28|95.19|95.22|95.1|95.28|95.2|95.22|95.1|3642
1646817930000|2022-03-09 09:25:30|95.2|95.08|95.37|95.19|95.38|95.21|95.14|94.87|39301
1646817940000|2022-03-09 09:25:40|95.28|95.15|95.26|95.15|95.38|95.21|95.26|95.15|6903
1646817950000|2022-03-09 09:25:50||95.17||95.17||95.17||95.17|0
1646817960000|2022-03-09 09:26:00|95.24|95.15|95.13|95.02|95.24|95.15|95.12|94.99|31626
1646817970000|2022-03-09 09:26:10|95.14|95.13|95.26|95.18|95.26|95.21|95.13|95.02|37775
1646817980000|2022-03-09 09:26:20|95.31|95.19|95.34|95.25|95.44|95.26|95.26|95.19|12265
1646817990000|2022-03-09 09:26:30|95.33|95.15|95.3|95.19|95.37|95.24|95.18|95.03|27480
1646818000000|2022-03-09 09:26:40|95.29|95.18|95.26|95.15|95.29|95.18|95.26|95.09|1527
1646818010000|2022-03-09 09:26:50|95.27|95.14|95.26|95.16|95.29|95.2|95.26|95.1|13046
1646818020000|2022-03-09 09:27:00|95.25|95.13|95.08|94.96|95.25|95.13|95.08|94.95|4718
1646818030000|2022-03-09 09:27:10|95.1|94.97|95.28|95.15|95.29|95.15|95.08|94.97|9276
1646818040000|2022-03-09 09:27:20|95.27|95.16|95.26|95.13|95.27|95.17|95.26|95.12|4486
1646818050000|2022-03-09 09:27:30|95.25|95.12|95.21|95.1|95.25|95.13|95.17|95.01|9877
1646818060000|2022-03-09 09:27:40|95.2|95.11|95.29|95.22|95.29|95.24|95.2|95.03|13623
1646818070000|2022-03-09 09:27:50|95.39|95.23|95.35|95.23|95.4|95.24|95.35|95.21|6316
1646818080000|2022-03-09 09:28:00|95.34|95.22|95.2|95.11|95.34|95.22|95.2|95.03|10787
1646818090000|2022-03-09 09:28:10|95.26|95.12|95.26|95.17|95.3|95.18|95.26|95.12|5112
1646818100000|2022-03-09 09:28:20|95.28||95.26||95.28||95.25||4500
1646818110000|2022-03-09 09:28:30|95.25|95.15|95.2|95.1|95.26|95.15|95.19|95.03|2502
1646818120000|2022-03-09 09:28:40|95.19|95.12|95.25|95.16|95.4|95.26|95.19|95.03|23918
1646818130000|2022-03-09 09:28:50|95.26|95.15|95.41|95.35|95.51|95.35|95.25|95.15|31208
1646818140000|2022-03-09 09:29:00|95.51|95.34|95.5|95.36|95.51|95.4|95.42|95.31|5596
1646818150000|2022-03-09 09:29:10|95.49|95.35|95.42|95.31|95.49|95.37|95.39|95.31|17560
1646818160000|2022-03-09 09:29:20|95.44|95.32|95.34|95.28|95.44|95.34|95.34|95.28|5358
1646818170000|2022-03-09 09:29:30|95.35|95.21|95.43|95.31|95.5|95.36|95.32|95.15|38086
1646818180000|2022-03-09 09:29:40|95.42|95.35|95.38|95.25|95.42|95.36|95.35|95.21|6348
1646818190000|2022-03-09 09:29:50|95.36|95.24|95.32|95.15|95.36|95.25|95.32|95.15|515
1646818200000|2022-03-09 09:30:00|95.36|95.17|95.25|95.15|95.38|95.23|95.22|95.08|13340
1646818210000|2022-03-09 09:30:10|95.24|95.14|95.12|95.01|95.25|95.14|95.12|95|26386
1646818220000|2022-03-09 09:30:20|95.11|95.04|95.16|95.08|95.16|95.08|95.11|95|4197
1646818230000|2022-03-09 09:30:30|95.15|95.07|95.11|95.03|95.16|95.07|95.11|95.03|0
1646818240000|2022-03-09 09:30:40|95.13|95.04|95.16|95.07|95.16|95.08|95.12|95.03|7391
1646818250000|2022-03-09 09:30:50||95.08||95.07||95.09||95.07|332
1646818260000|2022-03-09 09:31:00|95.15|95.03|95.15|95.03|95.16|95.05|95.13|95.03|266
1646818270000|2022-03-09 09:31:10|95.14|95|95.11|94.98|95.16|95.09|95.06|94.93|11356
1646818280000|2022-03-09 09:31:20|95.12|94.97|95.07|94.92|95.12|94.98|95.07|94.91|5733
1646818290000|2022-03-09 09:31:30|95|94.86|95|94.87|95|94.87|94.99|94.85|1943
1646818300000|2022-03-09 09:31:40|94.98||95||95||94.98||116
1646818310000|2022-03-09 09:31:50|94.97||94.97||94.97||94.97||487
1646818320000|2022-03-09 09:32:00|94.96|94.85|94.97|94.83|94.98|94.85|94.91|94.76|5640
1646818330000|2022-03-09 09:32:10|94.9|94.77|94.9|94.77|94.98|94.78|94.88|94.77|0
1646818350000|2022-03-09 09:32:30|94.89|94.76|94.8|94.74|94.89|94.76|94.71|94.58|84247
1646818370000|2022-03-09 09:32:50||94.67||94.68||94.68||94.67|6106
1646818380000|2022-03-09 09:33:00|94.79|94.61|94.74|94.58|94.79|94.67|94.74|94.58|3352
1646818390000|2022-03-09 09:33:10|94.73|94.63|94.8|94.68|94.8|94.69|94.72|94.63|15198
1646818400000|2022-03-09 09:33:20|94.77|94.67|94.73|94.66|94.77|94.67|94.69|94.63|7704
1646818410000|2022-03-09 09:33:30|94.78||94.78||94.78||94.78||100
1646818420000|2022-03-09 09:33:40|94.76|94.64|94.64|94.57|94.76|94.64|94.64|94.49|35919
1646818430000|2022-03-09 09:33:50|94.63|94.5|94.85|94.72|94.87|94.72|94.6|94.46|27569
1646818440000|2022-03-09 09:34:00|94.9|94.73|95|94.92|95.16|95|94.89|94.73|24345
1646818450000|2022-03-09 09:34:10|95.02|94.85|95.01|94.87|95.02|94.87|94.94|94.79|527
1646818460000|2022-03-09 09:34:20|95.02|94.88|95.12|95|95.25|95.08|95.02|94.88|15320
1646818470000|2022-03-09 09:34:30|95.11|95.01|95.25|95.12|95.29|95.12|95.05|95|11685
1646818480000|2022-03-09 09:34:40|95.24|95.11|95.15|95.06|95.24|95.11|95.15|95|2756
1646818490000|2022-03-09 09:34:50|95.14|95.02|95.13|95.02|95.24|95.07|95.13|95.01|1480
1646818500000|2022-03-09 09:35:00|95.11|95.01|95.11|95|95.21|95.08|95.05|94.99|15114
1646818510000|2022-03-09 09:35:10|95.1|94.99|95.14|95.01|95.16|95.01|95.04|94.89|7031
1646818520000|2022-03-09 09:35:20|95.13|95.02|95.06|94.92|95.25|95.13|95.05|94.89|44328
1646818530000|2022-03-09 09:35:30|95.05|94.93|95.08|94.95|95.12|94.97|95.02|94.88|497
1646818540000|2022-03-09 09:35:40|95.14|94.96|95.14|95.03|95.14|95.04|95.08|94.96|9088
1646818550000|2022-03-09 09:35:50|95.12|95.04|95.21|95.01|95.27|95.14|95.12|94.98|44106
1646818560000|2022-03-09 09:36:00|95.14|95.02|95|94.89|95.21|95.03|95|94.88|14473
1646818570000|2022-03-09 09:36:10|95.01|94.91|95.08|94.92|95.18|95.16|94.98|94.85|65203
1646818580000|2022-03-09 09:36:20|94.99|94.93|95.02|94.87|95.09|94.98|94.99|94.86|9900
1646818590000|2022-03-09 09:36:30|95|94.83|95.02|94.9|95.05|94.91|94.97|94.83|20928
1646818600000|2022-03-09 09:36:40|95.04|94.92|95.06|94.93|95.06|94.96|95.02|94.9|80
1646818610000|2022-03-09 09:36:50|95.04|94.94|95.04|94.95|95.04|94.95|95.04|94.94|10517
1646818630000|2022-03-09 09:37:10|95.02|94.94|94.99|94.88|95.04|94.94|94.99|94.88|22851
1646818640000|2022-03-09 09:37:20|94.98|94.89|94.96|94.87|94.99|94.89|94.96|94.8|0
1646818650000|2022-03-09 09:37:30|94.95|94.8|94.91|94.85|95.02|94.86|94.91|94.73|4026
1646818660000|2022-03-09 09:37:40|94.97|94.86|94.82|94.72|95.05|94.88|94.81|94.71|45529
1646818670000|2022-03-09 09:37:50|94.79|94.62|94.76|94.62|94.88|94.67|94.67|94.49|40421
1646818680000|2022-03-09 09:38:00|94.75|94.61|94.73|94.63|94.75|94.63|94.73|94.61|5919
1646818690000|2022-03-09 09:38:10|94.74|94.64|95|94.81|95.02|94.81|94.74|94.64|13073
1646818710000|2022-03-09 09:38:30|94.97|94.82|95|94.91|95|94.91|94.9|94.82|3338
1646818720000|2022-03-09 09:38:40|94.99|94.88|94.86|94.7|95|94.89|94.84|94.64|16038
1646818730000|2022-03-09 09:38:50|94.91|94.78|94.94|94.85|95|94.85|94.89|94.78|4467
1646818740000|2022-03-09 09:39:00|94.96|94.86|95|94.84|95|94.89|94.89|94.76|26940
1646818750000|2022-03-09 09:39:10|95.03|94.89|95.03|94.9|95.06|95|94.99|94.84|83392
1646818760000|2022-03-09 09:39:20|95.02|94.79|94.89|94.79|95.06|94.94|94.86|94.67|81419
1646818770000|2022-03-09 09:39:30|94.94|94.81|95.11|94.9|95.12|94.99|94.89|94.81|25183
1646818780000|2022-03-09 09:39:40|94.97|94.89|94.92|94.81|95.05|94.89|94.83|94.61|28762
1646818790000|2022-03-09 09:39:50|94.95|94.79|94.89|94.79|95.04|94.79|94.87|94.79|1036
1646818800000|2022-03-09 09:40:00|94.9|94.8|95.02|94.84|95.03|94.84|94.9|94.8|14574
1646818810000|2022-03-09 09:40:10|95.04|94.85|94.99|94.84|95.11|94.88|94.91|94.78|1182
1646818820000|2022-03-09 09:40:20|95.03|94.82|94.97|94.78|95.03|94.85|94.84|94.78|31656
1646818830000|2022-03-09 09:40:30|94.99|94.79|94.96|94.85|95.04|94.88|94.94|94.79|5213
1646818840000|2022-03-09 09:40:40|94.98|94.84|94.98|94.84|95.01|94.89|94.98|94.84|22516
1646818850000|2022-03-09 09:40:50||94.85||94.85||94.85||94.85|90
1646818860000|2022-03-09 09:41:00|94.97|94.84|94.67|94.55|94.97|94.84|94.63|94.49|29616
1646818870000|2022-03-09 09:41:10|94.66||94.67||94.7||94.66||90
1646818880000|2022-03-09 09:41:20|94.68|94.5|94.65|94.51|94.68|94.51|94.6|94.43|2614
1646818890000|2022-03-09 09:41:30|94.59|94.52|94.7|94.59|94.7|94.62|94.59|94.52|16271
1646818900000|2022-03-09 09:41:40|94.67|94.57|94.62|94.52|94.69|94.57|94.62|94.52|14090
1646818910000|2022-03-09 09:41:50|94.66|94.53|94.65|94.52|94.7|94.55|94.65|94.52|22050
1646818930000|2022-03-09 09:42:10|94.66|94.56|94.67|94.53|94.7|94.58|94.66|94.53|0
1646818940000|2022-03-09 09:42:20|94.7|94.56|94.68|94.58|94.7|94.58|94.68|94.56|440
1646818950000|2022-03-09 09:42:30|94.7|94.6|94.8|94.73|94.8|94.73|94.7|94.6|17125
1646818960000|2022-03-09 09:42:40|94.78|94.72|94.86|94.75|94.86|94.77|94.78|94.67|6309
1646818970000|2022-03-09 09:42:50|94.89|94.74|94.9|94.82|94.9|94.84|94.89|94.74|9634
1646818980000|2022-03-09 09:43:00|94.89|94.77|94.85|94.72|94.89|94.79|94.77|94.65|25093
1646818990000|2022-03-09 09:43:10|94.82|94.73|94.78|94.67|94.82|94.74|94.78|94.67|406
1646819000000|2022-03-09 09:43:20|94.82|94.68|94.9|94.85|94.9|94.85|94.82|94.67|4148
1646819010000|2022-03-09 09:43:30|94.89|94.83|95.04|94.92|95.04|94.93|94.89|94.76|26859
1646819020000|2022-03-09 09:43:40|95.06|94.93|95.1|94.99|95.12|94.99|95.06|94.93|0
1646819030000|2022-03-09 09:43:50|95.09|94.98|95.12|95.03|95.12|95.05|95.01|94.95|7355
1646819040000|2022-03-09 09:44:00|95.1|95.04|95.1|94.98|95.1|95.04|95.1|94.97|111851
1646819050000|2022-03-09 09:44:10|95.12|94.99|95.23|95.12|95.25|95.16|95.09|94.99|62724
1646819060000|2022-03-09 09:44:20|95.26|95.13|95.26|95.2|95.26|95.21|95.22|95.11|27976
1646819070000|2022-03-09 09:44:30|||||||||1049
1646819080000|2022-03-09 09:44:40|95.29|95.22|95.36|95.26|95.39|95.27|95.29|95.2|3861
1646819090000|2022-03-09 09:44:50|95.35|95.21|95.28|95.21|95.35|95.22|95.26|95.19|6645
1646819100000|2022-03-09 09:45:00|95.36|95.2|95.32|95.23|95.41|95.4|95.29|95.2|54033
1646819110000|2022-03-09 09:45:10|95.31|95.22|95.23|95.12|95.35|95.22|95.21|95.07|10966
1646819120000|2022-03-09 09:45:20|95.21|95.07|95.19|95.07|95.3|95.2|95.18|95.01|34937
1646819130000|2022-03-09 09:45:30||95.08||95.05||95.08||95.03|2426
1646819140000|2022-03-09 09:45:40|95.18|95.02|95.17|95.01|95.18|95.04|95.17|94.98|2108
1646819150000|2022-03-09 09:45:50||95.02||95.04||95.04||95.02|2
1646819160000|2022-03-09 09:46:00|95.15|95.03|95.07|94.9|95.15|95.03|95.07|94.88|12473
1646819170000|2022-03-09 09:46:10|95.12|94.91|94.9|94.74|95.12|94.98|94.9|94.73|10469
1646819180000|2022-03-09 09:46:20|94.94|94.77|94.91|94.81|94.97|94.87|94.86|94.75|14494
1646819190000|2022-03-09 09:46:30|94.9|94.73|94.68|94.56|94.9|94.76|94.68|94.54|18435
1646819200000|2022-03-09 09:46:40|94.72||94.68||94.72||94.68||93
1646819210000|2022-03-09 09:46:50|94.67|94.52|94.72|94.56|94.72|94.61|94.66|94.5|14206
1646819220000|2022-03-09 09:47:00|94.66|94.55|94.72|94.56|94.72|94.56|94.66|94.55|4003
1646819230000|2022-03-09 09:47:10|94.73|94.57|94.74|94.62|94.74|94.65|94.69|94.55|9115
1646819240000|2022-03-09 09:47:20|94.72|94.6|94.74|94.63|94.74|94.63|94.65|94.5|7345
1646819250000|2022-03-09 09:47:30|94.72|94.58|94.74|94.62|94.74|94.62|94.7|94.52|113
1646819260000|2022-03-09 09:47:40|94.69|94.6|94.69|94.53|94.69|94.6|94.69|94.5|8695
1646819270000|2022-03-09 09:47:50|94.73|94.5|94.66|94.51|94.73|94.56|94.66|94.5|3726
1646819280000|2022-03-09 09:48:00|94.7|94.55|94.74|94.57|94.74|94.63|94.68|94.52|0
1646819290000|2022-03-09 09:48:10|94.73|94.58|94.74|94.67|94.74|94.67|94.73|94.58|179
1646819300000|2022-03-09 09:48:20|94.78|94.68|94.69|94.51|94.8|94.72|94.64|94.5|5442
1646819310000|2022-03-09 09:48:30|94.62|94.5|94.68|94.59|94.76|94.6|94.6|94.5|32022
1646819320000|2022-03-09 09:48:40|94.75|94.61|94.75|94.62|94.75|94.63|94.67|94.59|2500
1646819330000|2022-03-09 09:48:50|94.73|94.59|94.73|94.59|94.73|94.6|94.67|94.59|5638
1646819340000|2022-03-09 09:49:00|94.67|94.53|94.66|94.53|94.67|94.53|94.62|94.5|242
1646819350000|2022-03-09 09:49:10|94.69|94.54|94.7|94.54|94.7|94.55|94.64|94.5|5
1646819360000|2022-03-09 09:49:20|94.64|94.53|94.62|94.52|94.64|94.53|94.62|94.5|5250
1646819370000|2022-03-09 09:49:30|94.67|94.53|94.7|94.58|94.72|94.58|94.62|94.51|620
1646819380000|2022-03-09 09:49:40|94.72|94.62|94.76|94.65|94.79|94.65|94.63|94.5|10681
1646819390000|2022-03-09 09:49:50|94.8|94.59|94.8|94.65|94.8|94.65|94.8|94.59|0
1646819400000|2022-03-09 09:50:00|94.76|94.64|94.53|94.39|94.8|94.64|94.53|94.35|16606
1646819410000|2022-03-09 09:50:10|94.52|94.34|94.64|94.51|94.64|94.51|94.49|94.31|4823
1646819420000|2022-03-09 09:50:20|94.67|94.54|94.8|94.66|94.82|94.66|94.63|94.46|7362
1646819430000|2022-03-09 09:50:30|94.82|94.67|94.85|94.67|94.85|94.73|94.78|94.61|10836
1646819440000|2022-03-09 09:50:40|94.87|94.71|94.74|94.63|94.91|94.75|94.66|94.49|37932
1646819450000|2022-03-09 09:50:50|94.73|94.59|94.65|94.52|94.73|94.63|94.61|94.49|7191
1646819460000|2022-03-09 09:51:00|94.59|94.46|94.5|94.36|94.61|94.46|94.49|94.28|6507
1646819470000|2022-03-09 09:51:10|94.48|94.34|94.5|94.4|94.5|94.4|94.48|94.34|100
1646819480000|2022-03-09 09:51:20||94.34||94.42||94.42||94.34|1700
1646819490000|2022-03-09 09:51:30|94.55|94.43|94.61|94.48|94.67|94.49|94.55|94.43|39495
1646819500000|2022-03-09 09:51:40|94.6|94.49|94.59|94.42|94.6|94.49|94.52|94.37|3595
1646819510000|2022-03-09 09:51:50|94.51|94.4|94.41|94.26|94.51|94.4|94.38|94.25|546
1646819520000|2022-03-09 09:52:00|94.46|94.27|94.48|94.35|94.54|94.36|94.38|94.25|10843
1646819530000|2022-03-09 09:52:10|94.5|94.34|94.5|94.4|94.5|94.4|94.4|94.34|5090
1646819540000|2022-03-09 09:52:20|94.48|94.38|94.45|94.31|94.5|94.38|94.43|94.28|2136
1646819550000|2022-03-09 09:52:30|94.49|94.34|94.4|94.25|94.5|94.34|94.39|94.25|204
1646819560000|2022-03-09 09:52:40|94.39|94.3|94.4|94.25|94.46|94.3|94.39|94.25|0
1646819570000|2022-03-09 09:52:50|94.45|94.26|94.48|94.31|94.49|94.31|94.45|94.26|1873
1646819580000|2022-03-09 09:53:00|94.5|94.33|94.62|94.52|94.67|94.52|94.5|94.33|3505
1646819590000|2022-03-09 09:53:10|94.66|94.53|94.7|94.58|94.7|94.58|94.66|94.53|140
1646819600000|2022-03-09 09:53:20|94.76|94.59|94.71|94.59|94.82|94.62|94.67|94.49|34738
1646819610000|2022-03-09 09:53:30|94.73|94.58|94.64|94.47|94.73|94.58|94.64|94.46|9138
1646819620000|2022-03-09 09:53:40|94.67|94.53|94.7|94.57|94.73|94.57|94.67|94.53|8020
1646819630000|2022-03-09 09:53:50|94.69|94.56|94.69|94.53|94.7|94.56|94.66|94.53|450
1646819640000|2022-03-09 09:54:00|94.68|94.57|94.54|94.37|94.7|94.57|94.5|94.34|2958
1646819650000|2022-03-09 09:54:10|94.49|94.34|94.39|94.24|94.55|94.37|94.39|94.22|8488
1646819660000|2022-03-09 09:54:20|94.38|94.25|94.44|94.26|94.45|94.26|94.37|94.25|1889
1646819670000|2022-03-09 09:54:30|94.41|94.27|94.39|94.28|94.45|94.28|94.35|94.25|9664
1646819680000|2022-03-09 09:54:40|94.38|94.27|94.35|94.26|94.43|94.27|94.34|94.24|0
1646819700000|2022-03-09 09:55:00|94.34||94.34||94.34||94.33||23
1646819710000|2022-03-09 09:55:10|94.33|94.24|94.34|94.24|94.34|94.24|94.32|94.24|21015
1646819720000|2022-03-09 09:55:20|94.33|94.26|94.33|94.24|94.33|94.26|94.33|94.24|0
1646819730000|2022-03-09 09:55:30|94.34|94.3|94.45|94.3|94.49|94.38|94.34|94.3|24227
1646819740000|2022-03-09 09:55:40|94.46|94.31|94.39|94.25|94.46|94.31|94.39|94.24|13924
1646819750000|2022-03-09 09:55:50||94.24||94.29||94.29||94.24|25784
1646819760000|2022-03-09 09:56:00|94.38|94.24|94.38|94.25|94.38|94.27|94.37|94.24|2136
1646819770000|2022-03-09 09:56:10|||||||||10866
1646819780000|2022-03-09 09:56:20|94.37|94.24|94.29|94.13|94.37|94.24|94.29|94.13|8191
1646819790000|2022-03-09 09:56:30|94.3|94.14|94.26|94.18|94.3|94.18|94.25|94.07|5220
1646819810000|2022-03-09 09:56:50|94.25|94.17|94.23|94.09|94.25|94.17|94.23|94.07|6297
1646819820000|2022-03-09 09:57:00|||||||||13492
1646819830000|2022-03-09 09:57:10|94.22|94.05|94.07|93.91|94.22|94.09|94.07|93.89|71279
1646819840000|2022-03-09 09:57:20|94.06|93.92|93.99|93.9|94.06|94.04|93.98|93.83|72338
1646819850000|2022-03-09 09:57:30|93.97|93.89|93.82|93.72|93.97|93.89|93.76|93.62|26098
1646819860000|2022-03-09 09:57:40|93.79|93.73|93.8|93.72|93.8|93.74|93.78|93.64|1200
1646819870000|2022-03-09 09:57:50|93.78||93.79||93.8||93.78||106
1646819880000|2022-03-09 09:58:00|||||||||1054
1646819890000|2022-03-09 09:58:10|93.8|93.75|93.85|93.78|93.88|93.78|93.8|93.72|11006
1646819900000|2022-03-09 09:58:20|93.84|93.77|93.85|93.77|93.85|93.8|93.84|93.76|8386
1646819910000|2022-03-09 09:58:30|93.86|93.82|93.88|93.82|93.88|93.84|93.86|93.76|6765
1646819920000|2022-03-09 09:58:40||93.76||93.76||93.76||93.76|16739
1646819930000|2022-03-09 09:58:50|||||||||2000
1646819940000|2022-03-09 09:59:00|93.91|93.88|94.16|94.04|94.16|94.07|93.91|93.76|18737
1646819950000|2022-03-09 09:59:10||94.03||94.05||94.08||94.03|528
1646819960000|2022-03-09 09:59:20|94.19|94.09|94.32|94.18|94.34|94.2|94.19|94.05|14400
1646819970000|2022-03-09 09:59:30||94.19||94.21||94.22||94.19|2114
1646819990000|2022-03-09 09:59:50|||||||||514
1646820000000|2022-03-09 10:00:00|94.31|94.2|94.23|94.18|94.31|94.2|94.23|94.16|16821
1646820010000|2022-03-09 10:00:10|94.22|94.19|94.29|94.18|94.29|94.2|94.22|94.18|8763
1646820020000|2022-03-09 10:00:20|94.27|94.19|94.27|94.21|94.27|94.21|94.27|94.19|0
1646820030000|2022-03-09 10:00:30|94.26|94.19|94.17|94.05|94.27|94.19|94.17|94.04|3866
1646820050000|2022-03-09 10:00:50|94.16|94.03|94.05|93.95|94.16|94.03|94.05|93.92|10905
1646820060000|2022-03-09 10:01:00|94.1|93.96|94.05|93.98|94.13|94|94.05|93.92|5103
1646820070000|2022-03-09 10:01:10|94.08|93.99|94.13|94.02|94.13|94.03|94.08|93.99|7146
1646820080000|2022-03-09 10:01:20|94.1|94.01|94.13|94.04|94.13|94.07|94.1|93.98|6188
1646820090000|2022-03-09 10:01:30|||||||||69
1646820100000|2022-03-09 10:01:40|94.12|94.03|94.12|93.99|94.12|94.03|94.12|93.95|7621
1646820110000|2022-03-09 10:01:50|94.11|93.97|94.06|93.91|94.11|93.97|94.06|93.9|2140
1646820120000|2022-03-09 10:02:00|94.1|93.96|94.11|94.03|94.11|94.04|94.06|93.92|57
1646820140000|2022-03-09 10:02:20||94.06||94.03||94.06||94.03|546
1646820150000|2022-03-09 10:02:30|94.1|94.05|94.06|93.98|94.1|94.05|94.06|93.98|484
1646820160000|2022-03-09 10:02:40|94.04|93.92|93.96|93.85|94.04|93.92|93.96|93.83|7512
1646820170000|2022-03-09 10:02:50|93.95||93.94||93.95||93.94||0
1646820180000|2022-03-09 10:03:00|93.95|93.86|93.95|93.9|94|93.92|93.94|93.85|5757
1646820190000|2022-03-09 10:03:10|94|93.93|94|93.94|94|93.94|93.99|93.93|1481
1646820200000|2022-03-09 10:03:20|94.06|93.95|93.98|93.88|94.06|93.97|93.96|93.86|18398
1646820210000|2022-03-09 10:03:30|||||||||2034
1646820220000|2022-03-09 10:03:40|93.99|93.89|94|93.95|94.07|93.95|93.99|93.89|656
1646820230000|2022-03-09 10:03:50|94.01|93.96|94.12|94.04|94.12|94.05|94.01|93.96|7557
1646820240000|2022-03-09 10:04:00||94.05||94.05||94.05||94.05|0
1646820260000|2022-03-09 10:04:20|94.16|94.07|94.24|94.16|94.24|94.16|94.16|94.07|9429
1646820270000|2022-03-09 10:04:30|94.23|94.17|94.23|94.16|94.23|94.17|94.23|94.16|4295
1646820280000|2022-03-09 10:04:40|94.24|94.17|94.3|94.2|94.35|94.26|94.24|94.17|23050
1646820300000|2022-03-09 10:05:00|94.28|94.19|94.16|94.09|94.28|94.19|94.16|94.05|17152
1646820310000|2022-03-09 10:05:10|94.21|94.1|94.21|94.16|94.21|94.17|94.21|94.1|1160
1646820330000|2022-03-09 10:05:30|94.2|94.15|94.2|94.12|94.21|94.16|94.17|94.12|12285
1646820340000|2022-03-09 10:05:40|94.21|94.13|94.34|94.26|94.35|94.29|94.21|94.13|17900
1646820350000|2022-03-09 10:05:50||94.25||94.23||94.25||94.22|1730
1646820360000|2022-03-09 10:06:00|94.35|94.24|94.34|94.27|94.35|94.27|94.34|94.24|1122
1646820370000|2022-03-09 10:06:10||94.3||94.25||94.3||94.25|3156
1646820380000|2022-03-09 10:06:20|94.35|94.28|94.48|94.36|94.48|94.41|94.35|94.28|17048
1646820390000|2022-03-09 10:06:30|94.41|94.35|94.41|94.36|94.41|94.36|94.41|94.35|0
1646820400000|2022-03-09 10:06:40|94.39||94.41||94.41||94.39||150900
1646820410000|2022-03-09 10:06:50|94.4|94.42|94.46|94.41|94.46|94.42|94.4|94.36|56866
1646820420000|2022-03-09 10:07:00|94.47|94.46|94.46|94.41|94.48|94.46|94.46|94.4|27627
1646820430000|2022-03-09 10:07:10|94.44|94.4|94.45|94.39|94.48|94.4|94.42|94.37|1483
1646820440000|2022-03-09 10:07:20||94.37||94.35||94.37||94.35|1414
1646820450000|2022-03-09 10:07:30|94.43|94.36|94.43|94.31|94.46|94.36|94.37|94.3|7056
1646820460000|2022-03-09 10:07:40|94.42|94.32|94.41|94.32|94.42|94.33|94.41|94.32|2500
1646820470000|2022-03-09 10:07:50|94.45|94.33|94.59|94.53|94.59|94.55|94.42|94.33|17372
1646820480000|2022-03-09 10:08:00|94.58|94.52|94.54|94.45|94.58|94.52|94.54|94.38|6263
1646820490000|2022-03-09 10:08:10||94.44||94.44||94.44||94.44|257
1646820500000|2022-03-09 10:08:20|94.55|94.45|94.56|94.49|94.59|94.51|94.54|94.45|24382
1646820510000|2022-03-09 10:08:30|94.52|94.47|94.49|94.38|94.58|94.48|94.49|94.38|11084
1646820520000|2022-03-09 10:08:40|||||||||1000
1646820530000|2022-03-09 10:08:50|94.48|94.32|94.37|94.26|94.48|94.32|94.37|94.23|782
1646820540000|2022-03-09 10:09:00|||||||||12500
1646820550000|2022-03-09 10:09:10|94.4|94.27|94.38|94.3|94.46|94.34|94.38|94.27|3080
1646820560000|2022-03-09 10:09:20|94.37|94.28|94.25|94.18|94.37|94.34|94.22|94.11|78865
1646820570000|2022-03-09 10:09:30|94.24|94.17|94.32|94.22|94.32|94.22|94.22|94.11|13426
1646820580000|2022-03-09 10:09:40|94.33|94.23|94.59|94.48|94.59|94.49|94.33|94.23|5576
1646820590000|2022-03-09 10:09:50|94.58|94.49|94.59|94.52|94.59|94.54|94.58|94.49|4006
1646820600000|2022-03-09 10:10:00|94.65|94.55|94.66|94.59|94.67|94.61|94.6|94.55|12760
1646820610000|2022-03-09 10:10:10|94.65|94.58|94.65|94.56|94.66|94.58|94.57|94.47|14492
1646820620000|2022-03-09 10:10:20|94.61|94.5|94.59|94.5|94.61|94.5|94.51|94.38|2875
1646820630000|2022-03-09 10:10:30|94.57||94.58||94.59||94.55||6630
1646820640000|2022-03-09 10:10:40|94.59|94.51|94.68|94.6|94.73|94.65|94.59|94.5|26365
1646820650000|2022-03-09 10:10:50|94.67|94.59|94.66|94.58|94.67|94.59|94.66|94.58|10226
1646820660000|2022-03-09 10:11:00||94.59||94.52||94.59||94.5|1753
1646820670000|2022-03-09 10:11:10|||||||||5045
1646820680000|2022-03-09 10:11:20|94.69|94.51|94.65|94.59|94.73|94.62|94.65|94.51|10255
1646820690000|2022-03-09 10:11:30|94.7|94.53|94.69|94.64|94.73|94.66|94.68|94.52|8450
1646820700000|2022-03-09 10:11:40|94.73|94.65|94.79|94.7|94.79|94.7|94.73|94.64|6293
1646820710000|2022-03-09 10:11:50|94.74|94.69|94.72|94.68|94.74|94.7|94.71|94.59|3410
1646820720000|2022-03-09 10:12:00|94.7|94.65|94.71|94.66|94.72|94.68|94.7|94.59|10586
1646820730000|2022-03-09 10:12:10|94.72|94.65|94.72|94.65|94.72|94.67|94.61|94.53|26722
1646820740000|2022-03-09 10:12:20|94.75|94.66|94.87|94.76|94.9|94.76|94.75|94.66|4592
1646820750000|2022-03-09 10:12:30|94.9|94.75|94.8|94.73|94.9|94.75|94.79|94.69|32661
1646820760000|2022-03-09 10:12:40|94.79|94.72|94.85|94.75|94.85|94.77|94.79|94.7|13519
1646820770000|2022-03-09 10:12:50|94.81|94.73|94.84|94.77|94.85|94.77|94.76|94.73|15968
1646820780000|2022-03-09 10:13:00|94.83|94.76|94.89|94.79|94.9|94.85|94.82|94.73|54488
1646820790000|2022-03-09 10:13:10|94.87|94.75|94.81|94.67|94.87|94.79|94.81|94.65|31450
1646820800000|2022-03-09 10:13:20|94.82|94.7|94.69|94.58|94.82|94.7|94.66|94.53|19743
1646820810000|2022-03-09 10:13:30|94.68|94.57|94.66|94.55|94.72|94.61|94.57|94.44|25515
1646820820000|2022-03-09 10:13:40|94.64|94.56|94.75|94.63|94.82|94.66|94.64|94.56|8548
1646820830000|2022-03-09 10:13:50|94.73|94.62|94.72|94.61|94.73|94.62|94.72|94.61|22735
1646820840000|2022-03-09 10:14:00|94.71|94.57|94.91|94.85|94.91|94.85|94.66|94.51|86312
1646820850000|2022-03-09 10:14:10|94.98|94.88|95.14|94.94|95.14|95.02|94.98|94.88|13954
1646820860000|2022-03-09 10:14:20|95.13|94.95|95.03|94.87|95.13|94.97|94.91|94.8|14255
1646820870000|2022-03-09 10:14:30|95.02|94.88|95.01|94.89|95.02|94.89|95.01|94.88|2183
1646820890000|2022-03-09 10:14:50|95|94.88|94.99|94.86|95|94.88|94.99|94.77|10314
1646820900000|2022-03-09 10:15:00||94.87||94.88||94.88||94.87|0
1646820910000|2022-03-09 10:15:10|94.97|94.87|94.85|94.7|95|94.87|94.85|94.68|45005
1646820920000|2022-03-09 10:15:20|94.84|94.71|94.71|94.57|94.84|94.71|94.69|94.54|49296
1646820930000|2022-03-09 10:15:30|94.72|94.56|94.74|94.58|94.79|94.69|94.64|94.56|46819
1646820940000|2022-03-09 10:15:40|94.76|94.59|94.76|94.6|94.76|94.6|94.76|94.59|0
1646820960000|2022-03-09 10:16:00|94.72||94.74||94.76||94.7||4437
1646820970000|2022-03-09 10:16:10|94.69||94.69||94.69||94.69||0
1646820980000|2022-03-09 10:16:20||94.61||94.6||94.61||94.6|20000
1646821000000|2022-03-09 10:16:40|94.74|94.62|94.84|94.74|94.84|94.74|94.74|94.6|11337
1646821010000|2022-03-09 10:16:50|94.85|94.75|94.91|94.79|94.91|94.79|94.85|94.75|3329
1646821020000|2022-03-09 10:17:00|||||||||3500
1646821030000|2022-03-09 10:17:10|94.86|94.78|94.9|94.76|94.91|94.78|94.82|94.68|4566
1646821040000|2022-03-09 10:17:20|94.86|94.85|94.87|94.78|94.9|94.85|94.86|94.71|3443
1646821050000|2022-03-09 10:17:30|94.86|94.74|94.86|94.74|94.86|94.74|94.86|94.72|0
1646821060000|2022-03-09 10:17:40|94.85|94.72|94.84|94.72|94.85|94.74|94.84|94.69|1480
1646821070000|2022-03-09 10:17:50|94.87|94.71|94.79|94.7|94.87|94.72|94.76|94.69|0
1646821080000|2022-03-09 10:18:00|||||||||13146
1646821090000|2022-03-09 10:18:10|94.84|94.73|95.05|94.97|95.09|94.97|94.84|94.73|15899
1646821100000|2022-03-09 10:18:20||94.94||94.97||94.97||94.94|98
1646821110000|2022-03-09 10:18:30|95.04|94.92|94.98|94.91|95.04|94.92|94.94|94.85|6463
1646821120000|2022-03-09 10:18:40||94.85||94.82||94.85||94.81|28
1646821130000|2022-03-09 10:18:50||94.83||94.83||94.83||94.83|7330
1646821140000|2022-03-09 10:19:00|94.92|94.81|94.91|94.77|94.92|94.81|94.91|94.75|1318
1646821150000|2022-03-09 10:19:10|94.9|94.75|94.89|94.73|94.9|94.75|94.89|94.73|0
1646821180000|2022-03-09 10:19:40|94.91|94.75|94.9|94.75|94.95|94.81|94.86|94.75|5563
1646821200000|2022-03-09 10:20:00|94.88|94.76|94.72|94.64|94.88|94.77|94.67|94.53|24843
1646821210000|2022-03-09 10:20:10|94.75|94.65|94.76|94.64|94.86|94.74|94.75|94.63|5559
1646821220000|2022-03-09 10:20:20|94.8|94.65|94.76|94.66|94.81|94.69|94.76|94.65|0
1646821230000|2022-03-09 10:20:30|94.74|94.64|94.73|94.64|94.79|94.64|94.73|94.64|0
1646821240000|2022-03-09 10:20:40||94.65||94.65||94.65||94.65|510
1646821250000|2022-03-09 10:20:50||94.64||94.64||94.67||94.64|0
1646821260000|2022-03-09 10:21:00||94.67||94.67||94.67||94.67|0
1646821270000|2022-03-09 10:21:10|94.72|94.64|94.69|94.61|94.72|94.64|94.69|94.57|23273
1646821280000|2022-03-09 10:21:20|94.68|94.57|94.54|94.46|94.69|94.57|94.53|94.44|4692
1646821290000|2022-03-09 10:21:30|94.62|94.51|94.58|94.51|94.62|94.51|94.58|94.51|102
1646821300000|2022-03-09 10:21:40|94.6|94.48|94.58|94.5|94.6|94.5|94.58|94.48|0
1646821310000|2022-03-09 10:21:50|94.6|94.47|94.47|94.39|94.6|94.47|94.43|94.29|40360
1646821320000|2022-03-09 10:22:00|94.54|94.4|94.53|94.44|94.54|94.44|94.53|94.4|732
1646821330000|2022-03-09 10:22:10||94.45||94.45||94.45||94.45|20511
1646821340000|2022-03-09 10:22:20|94.52|94.44|94.5|94.4|94.53|94.45|94.46|94.38|18028
1646821350000|2022-03-09 10:22:30|94.49|94.38|94.47|94.39|94.51|94.39|94.44|94.38|6435
1646821360000|2022-03-09 10:22:40|||||||||16310
1646821370000|2022-03-09 10:22:50|94.51|94.38|94.5|94.39|94.63|94.54|94.48|94.33|27685
1646821380000|2022-03-09 10:23:00|94.49|94.37|94.31|94.21|94.51|94.37|94.31|94.2|508
1646821390000|2022-03-09 10:23:10|94.36|94.17|94.43|94.3|94.45|94.3|94.29|94.17|2030
1646821400000|2022-03-09 10:23:20|94.42||94.41||94.42||94.36||0
1646821410000|2022-03-09 10:23:30|94.43|94.31|94.42|94.33|94.43|94.33|94.42|94.31|44
1646821420000|2022-03-09 10:23:40||94.34||94.36||94.36||94.34|705
1646821430000|2022-03-09 10:23:50|94.41|94.35|94.4|94.31|94.42|94.36|94.34|94.29|24697
1646821440000|2022-03-09 10:24:00|94.42|94.32|94.48|94.39|94.57|94.4|94.42|94.32|3454
1646821450000|2022-03-09 10:24:10||94.4||94.4||94.4||94.4|43042
1646821460000|2022-03-09 10:24:20|94.49|94.41|94.49|94.41|94.49|94.41|94.46|94.41|3452
1646821470000|2022-03-09 10:24:30|94.52|94.5|94.65|94.52|94.65|94.52|94.52|94.41|8819
1646821480000|2022-03-09 10:24:40|94.61|94.51|94.63|94.54|94.63|94.54|94.59|94.51|0
1646821490000|2022-03-09 10:24:50|94.62|94.53|94.38|94.32|94.62|94.54|94.38|94.27|77354
1646821500000|2022-03-09 10:25:00|94.46|94.33|94.46|94.36|94.46|94.36|94.46|94.33|1673
1646821510000|2022-03-09 10:25:10|94.5|94.37|94.63|94.48|94.63|94.48|94.5|94.37|3623
1646821520000|2022-03-09 10:25:20|94.65|94.49|94.65|94.55|94.7|94.55|94.62|94.49|0
1646821530000|2022-03-09 10:25:30|94.64|94.54|94.63|94.5|94.64|94.54|94.63|94.49|2167
1646821540000|2022-03-09 10:25:40||94.51||94.52||94.52||94.51|32665
1646821550000|2022-03-09 10:25:50||94.53||94.53||94.53||94.53|0
1646821560000|2022-03-09 10:26:00|94.65|94.54|94.72|94.63|94.72|94.63|94.65|94.54|922
1646821570000|2022-03-09 10:26:10|94.7|94.62|94.67|94.59|94.72|94.62|94.66|94.59|117782
1646821580000|2022-03-09 10:26:20|94.65|94.55|94.65|94.56|94.65|94.58|94.62|94.51|6719
1646821590000|2022-03-09 10:26:30|94.67|94.68|94.94|94.85|94.97|94.85|94.67|94.68|41876
1646821600000|2022-03-09 10:26:40|94.97|94.94|95.12|95.02|95.14|95.08|94.97|94.85|76519
1646821610000|2022-03-09 10:26:50|95.07|95.01|94.98|94.89|95.07|95.01|94.98|94.88|5852
1646821620000|2022-03-09 10:27:00|94.99|94.88|94.99|94.89|94.99|94.89|94.99|94.88|1040
1646821630000|2022-03-09 10:27:10|94.98|94.88|94.94|94.78|94.98|94.88|94.94|94.76|3731
1646821640000|2022-03-09 10:27:20|94.93|94.76|94.88|94.77|94.93|94.77|94.88|94.73|12
1646821650000|2022-03-09 10:27:30|||||||||12491
1646821680000|2022-03-09 10:28:00|94.92|94.79|94.94|94.8|94.94|94.8|94.87|94.79|4515
1646821690000|2022-03-09 10:28:10|94.93||94.93||94.93||94.93||10000
1646821710000|2022-03-09 10:28:30|94.94|94.82|95.12|94.98|95.14|94.98|94.94|94.82|4527
1646821720000|2022-03-09 10:28:40|95.11|94.99|95.19|95.09|95.2|95.09|95.11|94.99|4495
1646821730000|2022-03-09 10:28:50|||||||||1559
1646821740000|2022-03-09 10:29:00|95.2|95.12|95.34|95.19|95.34|95.2|95.2|95.12|16013
1646821750000|2022-03-09 10:29:10||95.2||95.2||95.2||95.2|4065
1646821760000|2022-03-09 10:29:20|95.37||95.35||95.37||95.35||20
1646821780000|2022-03-09 10:29:40||95.21||95.21||95.21||95.21|5000
1646821790000|2022-03-09 10:29:50|95.37|95.28|95.39|95.29|95.43|95.29|95.37|95.28|2193
1646821800000|2022-03-09 10:30:00|95.38|95.28|95.33|95.23|95.38|95.28|95.33|95.23|8768
1646821810000|2022-03-09 10:30:10||95.19||95.19||95.19||95.19|6914
1646821820000|2022-03-09 10:30:20|95.34|95.21|95.38|95.27|95.39|95.29|95.34|95.21|5521
1646821840000|2022-03-09 10:30:40|95.39|95.28|95.41|95.3|95.41|95.3|95.39|95.28|5002
1646821850000|2022-03-09 10:30:50|||||||||2914
1646821860000|2022-03-09 10:31:00|95.44|95.31|95.5|95.44|95.5|95.44|95.44|95.31|4473
1646821870000|2022-03-09 10:31:10|95.48|95.41|95.42|95.31|95.5|95.41|95.38|95.24|13928
1646821880000|2022-03-09 10:31:20|95.41|95.27|95.4|95.34|95.41|95.35|95.36|95.18|2676
1646821890000|2022-03-09 10:31:30|95.38|95.33|95.4|95.34|95.4|95.34|95.38|95.25|284
1646821900000|2022-03-09 10:31:40|95.43|95.35|95.51|95.37|95.55|95.41|95.43|95.35|6556
1646821920000|2022-03-09 10:32:00|95.52|95.38|95.64|95.51|95.76|95.6|95.52|95.38|6550
1646821930000|2022-03-09 10:32:10||95.52||95.53||95.53||95.52|1366
1646821950000|2022-03-09 10:32:30|95.63|95.52|95.62|95.47|95.63|95.52|95.62|95.42|2401
1646821960000|2022-03-09 10:32:40|95.61|95.48|95.56|95.4|95.61|95.48|95.56|95.39|0
1646821980000|2022-03-09 10:33:00|95.55|95.36|95.42|95.27|95.55|95.37|95.42|95.27|578
1646821990000|2022-03-09 10:33:10|95.41|95.26|95.36|95.23|95.41|95.27|95.36|95.21|12990
1646822000000|2022-03-09 10:33:20|95.35|95.18|95.3|95.19|95.35|95.19|95.3|95.15|474
1646822010000|2022-03-09 10:33:30|95.34|95.24|95.36|95.28|95.36|95.28|95.34|95.22|8584
1646822020000|2022-03-09 10:33:40|95.4|95.29|95.39|95.3|95.49|95.36|95.38|95.25|16077
1646822030000|2022-03-09 10:33:50|95.4|95.33|95.39|95.31|95.4|95.33|95.39|95.3|1932
1646822040000|2022-03-09 10:34:00|95.4|95.3|95.51|95.35|95.54|95.4|95.4|95.3|1948
1646822050000|2022-03-09 10:34:10|95.52|95.36|95.63|95.48|95.64|95.49|95.52|95.36|0
1646822060000|2022-03-09 10:34:20|95.61|95.49|95.59|95.49|95.61|95.5|95.59|95.48|3124
1646822070000|2022-03-09 10:34:30|95.58|95.44|95.57|95.46|95.58|95.46|95.57|95.44|439
1646822080000|2022-03-09 10:34:40||95.49||95.49||95.49||95.49|12455
1646822090000|2022-03-09 10:34:50||95.46||95.49||95.49||95.45|947
1646822100000|2022-03-09 10:35:00||95.45||95.45||95.45||95.45|275
1646822110000|2022-03-09 10:35:10|95.55|95.47|95.42|95.27|95.57|95.47|95.42|95.27|35574
1646822120000|2022-03-09 10:35:20|95.44|95.29|95.49|95.34|95.5|95.36|95.44|95.29|0
1646822130000|2022-03-09 10:35:30|95.43|95.33|95.43|95.33|95.43|95.33|95.43|95.33|106
1646822140000|2022-03-09 10:35:40||95.31||95.31||95.31||95.31|867
1646822150000|2022-03-09 10:35:50|95.46|95.37|95.57|95.51|95.57|95.52|95.46|95.37|29500
1646822160000|2022-03-09 10:36:00|95.6|95.53|95.69|95.59|95.69|95.59|95.6|95.52|7179
1646822170000|2022-03-09 10:36:10|95.66||95.69||95.69||95.66||12028
1646822180000|2022-03-09 10:36:20|||||||||28446
1646822190000|2022-03-09 10:36:30|||||||||11187
1646822200000|2022-03-09 10:36:40|95.65|95.57|95.6|95.53|95.65|95.59|95.57|95.47|5554
1646822210000|2022-03-09 10:36:50|95.65||95.65||95.66||95.61||1000
1646822220000|2022-03-09 10:37:00|95.66|95.49|95.83|95.68|95.85|95.71|95.66|95.49|3339
1646822230000|2022-03-09 10:37:10|95.85|95.7|95.85|95.72|95.85|95.72|95.81|95.68|2379
1646822240000|2022-03-09 10:37:20|95.87|95.73|95.88|95.78|95.88|95.78|95.87|95.73|6000
1646822250000|2022-03-09 10:37:30|95.91|95.79|95.91|95.78|95.91|95.79|95.91|95.76|0
1646822260000|2022-03-09 10:37:40|95.81|95.77|95.79|95.69|95.88|95.78|95.76|95.65|12844
1646822270000|2022-03-09 10:37:50|95.8|95.79|95.88|95.74|95.91|95.79|95.8|95.69|11365
1646822280000|2022-03-09 10:38:00|95.9|95.75|95.85|95.71|95.91|95.78|95.83|95.68|4164
1646822300000|2022-03-09 10:38:20|95.82|95.68|95.62|95.48|95.82|95.68|95.58|95.47|9674
1646822310000|2022-03-09 10:38:30|95.56|95.45|95.61|95.43|95.61|95.45|95.56|95.43|0
1646822340000|2022-03-09 10:39:00|95.56|95.48|95.56|95.48|95.56|95.49|95.56|95.48|3850
1646822360000|2022-03-09 10:39:20|95.55|95.44|95.54|95.43|95.55|95.44|95.54|95.43|2183
1646822370000|2022-03-09 10:39:30|95.57|95.44|95.56|95.45|95.61|95.48|95.56|95.41|2938
1646822380000|2022-03-09 10:39:40||95.41||95.43||95.43||95.41|6
1646822390000|2022-03-09 10:39:50|||||||||1033
1646822400000|2022-03-09 10:40:00|95.55|95.39|95.5|95.38|95.55|95.4|95.5|95.37|1137
1646822410000|2022-03-09 10:40:10|95.49|95.37|95.48|95.33|95.49|95.37|95.48|95.33|0
1646822420000|2022-03-09 10:40:20||95.35||95.35||95.35||95.35|1550
1646822440000|2022-03-09 10:40:40|95.47|95.33|95.39|95.23|95.49|95.37|95.34|95.18|28852
1646822450000|2022-03-09 10:40:50|95.38|95.21|95.37|95.22|95.38|95.22|95.37|95.21|1
1646822460000|2022-03-09 10:41:00||95.21||95.22||95.22||95.21|13111
1646822470000|2022-03-09 10:41:10|95.34|95.21|95.3|95.17|95.34|95.21|95.3|95.15|0
1646822480000|2022-03-09 10:41:20|95.31|95.14|95.4|95.34|95.4|95.34|95.31|95.12|1963
1646822490000|2022-03-09 10:41:30||95.31||95.32||95.32||95.31|0
1646822500000|2022-03-09 10:41:40|95.39|95.29|95.39|95.29|95.39|95.33|95.39|95.24|10
1646822510000|2022-03-09 10:41:50|95.4|95.4|95.46|95.4|95.46|95.41|95.4|95.32|19500
1646822520000|2022-03-09 10:42:00|95.45|95.32|95.43|95.3|95.45|95.32|95.43|95.3|90
1646822530000|2022-03-09 10:42:10|95.44|95.34|95.4|95.34|95.44|95.35|95.4|95.28|355
1646822540000|2022-03-09 10:42:20|95.44|95.35|95.44|95.36|95.44|95.36|95.42|95.35|2500
1646822550000|2022-03-09 10:42:30|95.43|95.35|95.4|95.29|95.44|95.35|95.4|95.27|7468
1646822560000|2022-03-09 10:42:40|95.38|95.3|95.39|95.3|95.44|95.33|95.38|95.3|0
1646822570000|2022-03-09 10:42:50|95.38|95.27|95.25|95.12|95.38|95.27|95.25|95.12|7532
1646822580000|2022-03-09 10:43:00|95.28|95.16|95.26|95.16|95.28|95.16|95.23|95.16|1603
1646822590000|2022-03-09 10:43:10|95.28|95.17|95.49|95.33|95.55|95.42|95.28|95.17|5000
1646822600000|2022-03-09 10:43:20|95.5|95.34|95.51|95.38|95.51|95.38|95.5|95.34|10418
1646822610000|2022-03-09 10:43:30|95.53|95.39|95.55|95.44|95.55|95.44|95.53|95.39|2560
1646822620000|2022-03-09 10:43:40|95.52|95.43|95.57|95.46|95.57|95.46|95.52|95.43|0
1646822630000|2022-03-09 10:43:50|95.52|95.45|95.48|95.38|95.52|95.45|95.48|95.34|9732
1646822650000|2022-03-09 10:44:10|95.53|95.41|95.48|95.43|95.53|95.44|95.48|95.41|2114
1646822660000|2022-03-09 10:44:20|95.53|95.44|95.64|95.56|95.67|95.56|95.53|95.44|2028
1646822670000|2022-03-09 10:44:30|95.63|95.53|95.58|95.46|95.63|95.53|95.58|95.44|10956
1646822680000|2022-03-09 10:44:40|95.59|95.47|95.61|95.51|95.61|95.51|95.59|95.47|1003
1646822690000|2022-03-09 10:44:50|95.63|95.62|95.51|95.44|95.66|95.62|95.51|95.44|19612
1646822700000|2022-03-09 10:45:00|95.54|95.4|95.58|95.45|95.58|95.45|95.46|95.38|15500
1646822720000|2022-03-09 10:45:20|95.53|95.44|95.44|95.33|95.53|95.44|95.41|95.29|6888
1646822730000|2022-03-09 10:45:30|95.46|95.32|95.42|95.32|95.46|95.32|95.42|95.32|6300
1646822740000|2022-03-09 10:45:40|95.4|95.31|95.32|95.22|95.43|95.38|95.32|95.22|31950
1646822750000|2022-03-09 10:45:50|95.36|95.29|95.41|95.32|95.41|95.36|95.35|95.28|11400
1646822760000|2022-03-09 10:46:00|95.44|95.34|95.47|95.42|95.5|95.42|95.44|95.34|800
1646822770000|2022-03-09 10:46:10|95.5|95.43|95.5|95.41|95.62|95.54|95.5|95.38|43642
1646822780000|2022-03-09 10:46:20|||||||||22027
1646822790000|2022-03-09 10:46:30|95.51|95.42|95.51|95.42|95.51|95.42|95.51|95.42|501
1646822800000|2022-03-09 10:46:40||95.41||95.42||95.42||95.41|6781
1646822810000|2022-03-09 10:46:50|95.49|95.43|95.48|95.41|95.51|95.43|95.48|95.41|14076
1646822820000|2022-03-09 10:47:00|95.51|95.36|95.48|95.36|95.51|95.36|95.44|95.34|12085
1646822830000|2022-03-09 10:47:10|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|0
1646822840000|2022-03-09 10:47:20|95.52|95.42|95.55|95.49|95.6|95.5|95.52|95.4|2837
1646822850000|2022-03-09 10:47:30||95.44||95.42||95.44||95.42|3146
1646822860000|2022-03-09 10:47:40|95.58|95.44|95.58|95.46|95.59|95.46|95.58|95.44|0
1646822870000|2022-03-09 10:47:50|||||||||2899
1646822880000|2022-03-09 10:48:00|95.56||95.55||95.56||95.55||1744
1646822890000|2022-03-09 10:48:10|||||||||10403
1646822900000|2022-03-09 10:48:20|95.56|95.56|95.64|95.56|95.68|95.58|95.56|95.46|26568
1646822910000|2022-03-09 10:48:30|95.6|95.5|95.6|95.52|95.6|95.52|95.6|95.48|1999
1646822920000|2022-03-09 10:48:40|95.59|95.48|95.39|95.28|95.59|95.48|95.38|95.26|4505
1646822930000|2022-03-09 10:48:50|95.36|95.27|95.35|95.22|95.39|95.3|95.35|95.22|2
1646822940000|2022-03-09 10:49:00|95.34|95.2|95.39|95.27|95.39|95.27|95.33|95.2|2500
1646822950000|2022-03-09 10:49:10|95.4|95.28|95.44|95.35|95.48|95.38|95.4|95.28|5600
1646822960000|2022-03-09 10:49:20|95.43|95.34|95.48|95.35|95.48|95.38|95.39|95.34|3786
1646822970000|2022-03-09 10:49:30|95.45|95.34|95.4|95.34|95.46|95.34|95.4|95.34|0
1646822980000|2022-03-09 10:49:40|95.39|95.28|95.34|95.22|95.39|95.28|95.34|95.22|1131
1646822990000|2022-03-09 10:49:50|95.37|95.24|95.35|95.22|95.38|95.24|95.3|95.2|7141
1646823000000|2022-03-09 10:50:00|95.37|95.27|95.4|95.31|95.41|95.31|95.37|95.27|3573
1646823010000|2022-03-09 10:50:10|95.38|95.26|95.35|95.26|95.38|95.26|95.35|95.22|2500
1646823020000|2022-03-09 10:50:20|95.36||95.32||95.36||95.28||0
1646823030000|2022-03-09 10:50:30|||||||||1000
1646823040000|2022-03-09 10:50:40|95.34||95.3||95.34||95.3||1914
1646823050000|2022-03-09 10:50:50|95.34||95.32||95.36||95.28||53
1646823070000|2022-03-09 10:51:10|95.31|95.21|95.17|95.06|95.31|95.21|95.17|95.06|3356
1646823080000|2022-03-09 10:51:20|95.16|95.04|95.05|94.92|95.16|95.04|95.05|94.91|4939
1646823110000|2022-03-09 10:51:50|95.04|94.89|94.94|94.79|95.04|94.89|94.94|94.79|2109
1646823130000|2022-03-09 10:52:10||94.77||94.78||94.78||94.77|1500
1646823140000|2022-03-09 10:52:20|94.93||94.92||94.93||94.92||12000
1646823150000|2022-03-09 10:52:30|94.91|94.77|94.72|94.64|94.91|94.77|94.7|94.6|3776
1646823160000|2022-03-09 10:52:40|94.78|94.65|94.83|94.72|94.83|94.72|94.75|94.65|34855
1646823170000|2022-03-09 10:52:50|94.79|94.69|94.71|94.61|94.82|94.69|94.71|94.6|2500
1646823180000|2022-03-09 10:53:00|94.77|94.62|94.76|94.65|94.77|94.67|94.73|94.61|1742
1646823190000|2022-03-09 10:53:10|94.75|94.63|94.74|94.63|94.75|94.63|94.74|94.62|0
1646823200000|2022-03-09 10:53:20|94.76|94.62|94.73|94.61|94.77|94.67|94.73|94.61|2500
1646823210000|2022-03-09 10:53:30|94.76|94.63|94.73|94.61|94.77|94.65|94.73|94.61|0
1646823220000|2022-03-09 10:53:40|94.77|94.63|94.76|94.65|94.77|94.67|94.73|94.63|1192
1646823230000|2022-03-09 10:53:50|94.73|94.64|94.73|94.63|94.73|94.64|94.73|94.63|3036
1646823240000|2022-03-09 10:54:00|||||||||10000
1646823250000|2022-03-09 10:54:10|94.62|94.62|94.76|94.64|94.77|94.7|94.6|94.53|23535
1646823260000|2022-03-09 10:54:20|94.75|94.63|94.75|94.63|94.75|94.64|94.75|94.61|71
1646823270000|2022-03-09 10:54:30|94.76|94.61|94.43|94.3|94.76|94.63|94.43|94.3|5680
1646823280000|2022-03-09 10:54:40|94.45|94.27|94.43|94.33|94.49|94.33|94.34|94.17|3630
1646823290000|2022-03-09 10:54:50|94.47|94.34|94.46|94.35|94.49|94.35|94.46|94.34|13
1646823300000|2022-03-09 10:55:00||94.36||94.35||94.36||94.35|2649
1646823310000|2022-03-09 10:55:10|94.5|94.36|94.6|94.5|94.66|94.51|94.5|94.36|5100
1646823320000|2022-03-09 10:55:20|94.58|94.48|94.56|94.45|94.6|94.48|94.52|94.45|5912
1646823330000|2022-03-09 10:55:30|94.59|94.5|94.6|94.51|94.6|94.51|94.59|94.5|31
1646823340000|2022-03-09 10:55:40|||||||||408
1646823350000|2022-03-09 10:55:50|94.56|94.5|94.55|94.48|94.56|94.5|94.55|94.47|0
1646823360000|2022-03-09 10:56:00|94.56|94.47|94.51|94.38|94.56|94.48|94.51|94.37|6449
1646823370000|2022-03-09 10:56:10|94.54|94.37|94.47|94.35|94.54|94.38|94.47|94.35|11
1646823380000|2022-03-09 10:56:20|94.45|94.34|94.45|94.36|94.51|94.36|94.43|94.34|2289
1646823390000|2022-03-09 10:56:30|94.51|94.37|94.54|94.4|94.54|94.4|94.45|94.37|3422
1646823400000|2022-03-09 10:56:40|94.49|94.39|94.49|94.41|94.54|94.46|94.47|94.32|3088
1646823410000|2022-03-09 10:56:50|||||||||1495
1646823420000|2022-03-09 10:57:00|94.48|94.42|94.49|94.41|94.54|94.42|94.46|94.34|4151
1646823430000|2022-03-09 10:57:10|94.48|94.36|94.47|94.36|94.48|94.36|94.47|94.32|11933
1646823440000|2022-03-09 10:57:20|94.45||94.44||94.49||94.42||10526
1646823450000|2022-03-09 10:57:30|94.45|94.44|94.45|94.36|94.45|94.44|94.44|94.36|31632
1646823460000|2022-03-09 10:57:40|94.49|94.37|94.48|94.37|94.49|94.45|94.48|94.35|19045
1646823480000|2022-03-09 10:58:00|94.49|94.38|94.49|94.43|94.49|94.43|94.49|94.38|10555
1646823490000|2022-03-09 10:58:10||94.44||94.44||94.44||94.44|525
1646823500000|2022-03-09 10:58:20|94.5|94.45|94.56|94.49|94.56|94.49|94.49|94.43|4407
1646823520000|2022-03-09 10:58:40|94.57|94.5|94.7|94.6|94.76|94.66|94.57|94.5|28837
1646823530000|2022-03-09 10:58:50|94.67|94.56|94.54|94.43|94.72|94.56|94.48|94.42|13142
1646823540000|2022-03-09 10:59:00|94.53|94.42|94.47|94.37|94.53|94.42|94.47|94.37|5202
1646823550000|2022-03-09 10:59:10|94.5|94.39|94.53|94.41|94.53|94.43|94.48|94.37|31964
1646823560000|2022-03-09 10:59:20|94.54|94.43|94.54|94.42|94.54|94.46|94.53|94.41|1018
1646823570000|2022-03-09 10:59:30|94.56|94.43|94.7|94.62|94.7|94.62|94.51|94.41|5777
1646823580000|2022-03-09 10:59:40||94.59||94.63||94.66||94.59|4589
1646823590000|2022-03-09 10:59:50|94.69|94.59|94.67|94.53|94.7|94.59|94.67|94.53|2037
1646823600000|2022-03-09 11:00:00|94.66|94.52|94.66|94.57|94.67|94.57|94.62|94.48|11889
1646823610000|2022-03-09 11:00:10|94.64|94.53|94.64|94.49|94.66|94.53|94.61|94.49|1128
1646823620000|2022-03-09 11:00:20|94.6|94.47|94.6|94.49|94.6|94.49|94.59|94.47|0
1646823630000|2022-03-09 11:00:30|94.62|94.54|94.64|94.54|94.66|94.54|94.62|94.54|3002
1646823640000|2022-03-09 11:00:40|94.62|94.49|94.62|94.49|94.62|94.49|94.6|94.47|0
1646823650000|2022-03-09 11:00:50|94.64|94.53|94.64|94.53|94.64|94.53|94.64|94.53|0
1646823660000|2022-03-09 11:01:00|94.61|94.55|94.68|94.58|94.7|94.61|94.61|94.53|939
1646823670000|2022-03-09 11:01:10|94.7|94.59|94.66|94.6|94.72|94.6|94.66|94.59|0
1646823680000|2022-03-09 11:01:20|||||||||1000
1646823690000|2022-03-09 11:01:30|94.69|94.61|94.74|94.7|94.8|94.7|94.69|94.61|2875
1646823700000|2022-03-09 11:01:40||94.67||94.68||94.7||94.67|10487
1646823710000|2022-03-09 11:01:50|94.78|94.69|94.89|94.78|94.89|94.78|94.78|94.69|1320
1646823720000|2022-03-09 11:02:00|94.87|94.75|94.83|94.7|94.87|94.75|94.76|94.64|40520
1646823730000|2022-03-09 11:02:10|94.8||94.8||94.8||94.8||2700
1646823760000|2022-03-09 11:02:40|94.78|94.69|94.78|94.69|94.8|94.71|94.78|94.69|3198
1646823770000|2022-03-09 11:02:50||94.7||94.7||94.7||94.7|0
1646823780000|2022-03-09 11:03:00|94.8|94.71|94.8|94.71|94.8|94.71|94.8|94.71|0
1646823790000|2022-03-09 11:03:10|94.78|94.69|94.74|94.68|94.78|94.71|94.74|94.62|966
1646823800000|2022-03-09 11:03:20|94.73|94.63|94.72|94.61|94.73|94.63|94.72|94.61|0
1646823810000|2022-03-09 11:03:30|94.71||94.68||94.71||94.68||0
1646823830000|2022-03-09 11:03:50|||||||||500
1646823840000|2022-03-09 11:04:00|94.69|94.62|94.72|94.69|94.72|94.69|94.69|94.62|2107
1646823850000|2022-03-09 11:04:10|94.74|94.66|94.74|94.69|94.74|94.69|94.74|94.66|12229
1646823860000|2022-03-09 11:04:20|||||||||5000
1646823870000|2022-03-09 11:04:30|94.75|94.7|94.82|94.7|94.85|94.73|94.75|94.69|26326
1646823880000|2022-03-09 11:04:40|94.81||94.79||94.81||94.79||1029
1646823890000|2022-03-09 11:04:50|94.8|94.69|94.8|94.74|94.8|94.74|94.8|94.69|0
1646823900000|2022-03-09 11:05:00|94.79|94.75|94.8|94.74|94.8|94.76|94.79|94.71|2500
1646823910000|2022-03-09 11:05:10|94.81|94.75|94.94|94.84|94.94|94.84|94.81|94.75|20151
1646823920000|2022-03-09 11:05:20|94.95|94.85|94.9|94.81|94.97|94.85|94.9|94.81|486
1646823930000|2022-03-09 11:05:30|94.89|94.77|94.93|94.8|94.94|94.81|94.83|94.74|5289
1646823940000|2022-03-09 11:05:40|94.92|94.79|94.87|94.76|94.92|94.79|94.87|94.75|40
1646823950000|2022-03-09 11:05:50|||||||||500
1646823970000|2022-03-09 11:06:10|94.86|94.74|94.81|94.74|94.86|94.74|94.81|94.74|5002
1646823980000|2022-03-09 11:06:20|94.85||94.79||94.87||94.79||5
1646823990000|2022-03-09 11:06:30|94.77|94.7|94.81|94.71|94.82|94.71|94.76|94.67|38
1646824000000|2022-03-09 11:06:40|94.82|94.72|94.83|94.74|94.86|94.74|94.82|94.72|0
1646824020000|2022-03-09 11:07:00|94.82|94.72|94.83|94.72|94.83|94.72|94.81|94.72|104
1646824030000|2022-03-09 11:07:10|94.81|94.69|94.83|94.74|94.83|94.74|94.81|94.69|0
1646824040000|2022-03-09 11:07:20|94.81||94.83||94.83||94.81||10
1646824050000|2022-03-09 11:07:30|94.81|94.71|94.73|94.69|94.81|94.71|94.73|94.65|4586
1646824060000|2022-03-09 11:07:40|94.77|94.71|94.77|94.69|94.8|94.71|94.77|94.69|7417
1646824070000|2022-03-09 11:07:50|94.76||94.76||94.76||94.76||1982
1646824080000|2022-03-09 11:08:00|94.77||94.77||94.77||94.77||0
1646824090000|2022-03-09 11:08:10|||||||||5114
1646824100000|2022-03-09 11:08:20|94.79|94.72|94.88|94.79|94.89|94.82|94.79|94.72|8096
1646824110000|2022-03-09 11:08:30|94.87||94.87||94.87||94.87||0
1646824120000|2022-03-09 11:08:40|94.88|94.81|94.89|94.82|94.94|94.82|94.88|94.81|7771
1646824130000|2022-03-09 11:08:50|94.88|94.81|94.81|94.78|94.88|94.81|94.81|94.78|11203
1646824140000|2022-03-09 11:09:00|94.8|94.77|94.82|94.77|94.82|94.77|94.8|94.73|4084
1646824150000|2022-03-09 11:09:10|94.81|94.78|94.81|94.76|94.81|94.78|94.81|94.76|8181
1646824160000|2022-03-09 11:09:20|94.82||94.82||94.82||94.82||0
1646824170000|2022-03-09 11:09:30|||||||||2611
1646824180000|2022-03-09 11:09:40||94.77||94.77||94.77||94.77|5
1646824190000|2022-03-09 11:09:50|94.86|94.78|94.92|94.84|94.94|94.85|94.86|94.78|5059
1646824200000|2022-03-09 11:10:00|94.89|94.81|94.92|94.84|94.92|94.84|94.87|94.79|288
1646824210000|2022-03-09 11:10:10|94.9|94.81|94.84|94.76|94.9|94.81|94.84|94.76|3143
1646824220000|2022-03-09 11:10:20|94.83|94.73|94.7|94.6|94.83|94.73|94.69|94.59|886
1646824230000|2022-03-09 11:10:30|94.72|94.61|94.74|94.64|94.76|94.64|94.72|94.61|2742
1646824250000|2022-03-09 11:10:50|94.76|94.62|94.82|94.71|94.82|94.72|94.73|94.61|6693
1646824260000|2022-03-09 11:11:00|94.84|94.69|94.93|94.86|94.96|94.86|94.78|94.69|20735
1646824270000|2022-03-09 11:11:10|94.95|94.87|95.04|94.94|95.04|94.94|94.95|94.87|0
1646824280000|2022-03-09 11:11:20|95.06|94.97|95.03|94.96|95.07|94.97|95.03|94.94|0
1646824290000|2022-03-09 11:11:30|95.02|94.94|94.98|94.88|95.02|94.94|94.94|94.88|2524
1646824300000|2022-03-09 11:11:40|95.01|94.89|94.98|94.89|95.03|94.92|94.98|94.89|0
1646824310000|2022-03-09 11:11:50|95||94.98||95.01||94.98||0
1646824320000|2022-03-09 11:12:00|95.01|94.9|94.96|94.9|95.01|94.9|94.96|94.9|0
1646824330000|2022-03-09 11:12:10|94.99|94.89|94.88|94.82|94.99|94.89|94.88|94.79|5552
1646824350000|2022-03-09 11:12:30|94.93|94.83|94.94|94.84|94.94|94.84|94.92|94.83|4000
1646824360000|2022-03-09 11:12:40|94.95|94.85|94.97|94.9|95|94.9|94.95|94.85|0
1646824370000|2022-03-09 11:12:50||94.88||94.88||94.88||94.88|1000
1646824380000|2022-03-09 11:13:00|94.96|94.87|94.92|94.83|94.96|94.87|94.9|94.83|0
1646824400000|2022-03-09 11:13:20|94.91|94.82|94.8|94.72|94.91|94.82|94.8|94.69|5310
1646824410000|2022-03-09 11:13:30|94.79||94.78||94.79||94.77||3175
1646824420000|2022-03-09 11:13:40|94.81|94.67|94.76|94.65|94.81|94.67|94.76|94.63|2385
1646824430000|2022-03-09 11:13:50|94.75|94.63|94.67|94.58|94.75|94.63|94.67|94.57|0
1646824440000|2022-03-09 11:14:00|94.69|94.55|94.62|94.53|94.69|94.55|94.62|94.53|0
1646824460000|2022-03-09 11:14:20|94.67|94.59|94.55|94.46|94.71|94.59|94.55|94.45|17395
1646824470000|2022-03-09 11:14:30|94.58|94.58|94.38|94.27|94.63|94.58|94.38|94.23|36975
1646824480000|2022-03-09 11:14:40|94.39|94.28|94.41|94.29|94.44|94.29|94.36|94.28|11233
1646824490000|2022-03-09 11:14:50|94.42|94.3|94.43|94.32|94.43|94.37|94.36|94.25|8400
1646824500000|2022-03-09 11:15:00|94.44|94.33|94.52|94.4|94.59|94.45|94.44|94.33|1534
1646824510000|2022-03-09 11:15:10|94.51|94.39|94.48|94.4|94.51|94.4|94.48|94.39|355
1646824520000|2022-03-09 11:15:20|94.47|94.39|94.43|94.36|94.5|94.39|94.42|94.29|3625
1646824530000|2022-03-09 11:15:30|94.42|94.32|94.36|94.25|94.42|94.32|94.34|94.25|3118
1646824540000|2022-03-09 11:15:40|94.37|94.26|94.34|94.26|94.41|94.31|94.32|94.2|2874
1646824550000|2022-03-09 11:15:50|94.36|94.27|94.36|94.27|94.36|94.27|94.36|94.27|0
1646824560000|2022-03-09 11:16:00|94.39|94.28|94.5|94.39|94.51|94.39|94.39|94.28|13398
1646824570000|2022-03-09 11:16:10|94.51|94.4|94.54|94.41|94.55|94.41|94.51|94.4|0
1646824580000|2022-03-09 11:16:20|||||||||300
1646824590000|2022-03-09 11:16:30|94.55|94.42|94.58|94.47|94.59|94.47|94.54|94.42|12501
1646824600000|2022-03-09 11:16:40|94.59||94.57||94.59||94.57||0
1646824630000|2022-03-09 11:17:10|94.56|94.44|94.52|94.44|94.56|94.45|94.46|94.36|5700
1646824640000|2022-03-09 11:17:20|94.51|94.42|94.54|94.45|94.55|94.45|94.49|94.42|362
1646824650000|2022-03-09 11:17:30|||||||||529
1646824660000|2022-03-09 11:17:40|94.55|94.46|94.53|94.45|94.57|94.54|94.53|94.45|8425
1646824670000|2022-03-09 11:17:50|94.55||94.51||94.56||94.49||0
1646824680000|2022-03-09 11:18:00|94.52|94.47|94.61|94.52|94.63|94.53|94.52|94.45|24316
1646824690000|2022-03-09 11:18:10|94.57|94.47|94.57|94.48|94.57|94.48|94.55|94.47|1075
1646824700000|2022-03-09 11:18:20|94.55|94.47|94.51|94.45|94.55|94.47|94.51|94.45|3484
1646824710000|2022-03-09 11:18:30|94.54||94.55||94.57||94.54||0
1646824720000|2022-03-09 11:18:40|94.57|94.47|94.57|94.53|94.57|94.55|94.55|94.45|966
1646824730000|2022-03-09 11:18:50|94.61|94.54|94.61|94.53|94.68|94.6|94.61|94.53|4079
1646824740000|2022-03-09 11:19:00|94.63|94.5|94.65|94.54|94.65|94.54|94.63|94.48|3144
1646824750000|2022-03-09 11:19:10|94.64|94.53|94.61|94.53|94.64|94.53|94.61|94.53|6
1646824760000|2022-03-09 11:19:20|||||||||6297
1646824780000|2022-03-09 11:19:40|94.6|94.52|94.54|94.45|94.6|94.52|94.53|94.45|1976
1646824790000|2022-03-09 11:19:50|94.51||94.51||94.51||94.51||513
1646824800000|2022-03-09 11:20:00|94.53|94.4|94.56|94.45|94.57|94.45|94.45|94.36|25223
1646824810000|2022-03-09 11:20:10|94.55|94.44|94.54|94.44|94.55|94.47|94.54|94.44|0
1646824820000|2022-03-09 11:20:20|94.55|94.46|94.59|94.51|94.75|94.63|94.54|94.44|13270
1646824830000|2022-03-09 11:20:30|94.62|94.53|94.58|94.48|94.71|94.61|94.58|94.46|6016
1646824840000|2022-03-09 11:20:40|94.6|94.5|94.59|94.53|94.67|94.53|94.58|94.5|108
1646824850000|2022-03-09 11:20:50|94.63|94.48|94.65|94.53|94.65|94.53|94.54|94.42|6557
1646824860000|2022-03-09 11:21:00|94.67|94.54|94.76|94.63|94.8|94.69|94.67|94.54|0
1646824870000|2022-03-09 11:21:10|94.74|94.62|94.7|94.56|94.74|94.62|94.7|94.56|2811
1646824880000|2022-03-09 11:21:20|94.71|94.58|94.72|94.6|94.73|94.6|94.71|94.58|36744
1646824890000|2022-03-09 11:21:30|94.73|94.65|94.73|94.64|94.79|94.65|94.73|94.6|0
1646824900000|2022-03-09 11:21:40|94.75|94.6|94.75|94.67|94.81|94.75|94.71|94.58|54302
1646824910000|2022-03-09 11:21:50|||||||||7337
1646824920000|2022-03-09 11:22:00|94.73|94.62|94.68|94.62|94.73|94.62|94.66|94.62|2817
1646824930000|2022-03-09 11:22:10|94.66||94.69||94.69||94.66||3230
1646824950000|2022-03-09 11:22:30|94.7||94.7||94.7||94.7||6157
1646824960000|2022-03-09 11:22:40|94.72|94.63|94.74|94.67|94.74|94.67|94.72|94.63|2933
1646824970000|2022-03-09 11:22:50||94.62||94.67||94.67||94.62|0
1646824980000|2022-03-09 11:23:00|94.73|94.68|94.74|94.68|94.74|94.7|94.73|94.67|0
1646824990000|2022-03-09 11:23:10||94.67||94.67||94.67||94.67|5
1646825000000|2022-03-09 11:23:20||94.68||94.67||94.69||94.67|2
1646825010000|2022-03-09 11:23:30|94.78|94.7|94.93|94.82|94.93|94.82|94.78|94.7|14409
1646825020000|2022-03-09 11:23:40|||||||||15819
1646825030000|2022-03-09 11:23:50|94.95|94.84|94.95|94.84|94.95|94.84|94.93|94.84|13694
1646825040000|2022-03-09 11:24:00|94.97|94.95|94.88|94.81|95|94.95|94.88|94.76|15001
1646825050000|2022-03-09 11:24:10||94.82||94.82||94.82||94.82|0
1646825060000|2022-03-09 11:24:20||94.81||94.84||94.84||94.81|0
1646825070000|2022-03-09 11:24:30|94.93|94.85|94.94|94.85|95|94.9|94.9|94.85|5219
1646825110000|2022-03-09 11:25:10|94.97|94.86|94.97|94.86|95|94.87|94.94|94.85|7590
1646825140000|2022-03-09 11:25:40||94.87||94.87||94.87||94.87|0
1646825150000|2022-03-09 11:25:50|94.98|94.88|95.08|94.95|95.1|94.95|94.98|94.88|43096
1646825160000|2022-03-09 11:26:00|95.02|94.92|94.82|94.74|95.02|94.92|94.82|94.7|261
1646825170000|2022-03-09 11:26:10|94.8|94.7|94.81|94.7|94.83|94.72|94.78|94.7|2500
1646825180000|2022-03-09 11:26:20||94.71||94.7||94.71||94.7|11
1646825190000|2022-03-09 11:26:30||94.71||94.71||94.71||94.71|5237
1646825200000|2022-03-09 11:26:40|94.84|94.72|94.84|94.74|94.86|94.74|94.84|94.72|25000
1646825210000|2022-03-09 11:26:50|94.83|94.7|94.83|94.7|94.83|94.7|94.79|94.7|5301
1646825220000|2022-03-09 11:27:00|||||||||600
1646825230000|2022-03-09 11:27:10|||||||||2000
1646825240000|2022-03-09 11:27:20|94.84|94.75|94.84|94.81|94.84|94.81|94.81|94.72|122
1646825250000|2022-03-09 11:27:30|94.85|94.76|94.88|94.74|94.92|94.85|94.84|94.72|5162
1646825260000|2022-03-09 11:27:40|94.82|94.72|94.85|94.77|94.88|94.77|94.8|94.7|50
1646825270000|2022-03-09 11:27:50|94.84|94.74|94.82|94.7|94.84|94.75|94.82|94.7|5169
1646825280000|2022-03-09 11:28:00|94.81|94.74|94.88|94.77|94.88|94.77|94.8|94.74|1416
1646825290000|2022-03-09 11:28:10|||||||||2494
1646825300000|2022-03-09 11:28:20|94.86|94.74|94.79|94.7|94.86|94.75|94.79|94.7|414
1646825310000|2022-03-09 11:28:30|94.77|94.66|94.7|94.62|94.77|94.66|94.7|94.59|1500
1646825320000|2022-03-09 11:28:40|94.69|94.58|94.68|94.58|94.69|94.58|94.67|94.56|30
1646825330000|2022-03-09 11:28:50|94.7|94.56|94.71|94.6|94.72|94.6|94.7|94.56|0
1646825340000|2022-03-09 11:29:00|94.68|94.58|94.62|94.53|94.68|94.58|94.62|94.52|5020
1646825350000|2022-03-09 11:29:10|94.63|94.54|94.66|94.54|94.68|94.54|94.63|94.54|80
1646825360000|2022-03-09 11:29:20|94.64|94.52|94.48|94.4|94.64|94.52|94.46|94.34|91911
1646825380000|2022-03-09 11:29:40|94.5|94.48|94.48|94.4|94.5|94.48|94.48|94.4|10000
1646825390000|2022-03-09 11:29:50|94.49||94.46||94.49||94.46||10923
1646825400000|2022-03-09 11:30:00|94.49|94.41|94.55|94.46|94.6|94.5|94.49|94.41|11838
1646825410000|2022-03-09 11:30:10|94.56|94.42|94.53|94.42|94.56|94.42|94.53|94.42|0
1646825420000|2022-03-09 11:30:20|94.58|94.46|94.58|94.47|94.58|94.47|94.58|94.46|0
1646825430000|2022-03-09 11:30:30|94.56|94.46|94.53|94.47|94.56|94.47|94.53|94.46|74
1646825440000|2022-03-09 11:30:40|94.52|94.46|94.53|94.46|94.53|94.46|94.52|94.46|37
1646825450000|2022-03-09 11:30:50|||||||||4622
1646825460000|2022-03-09 11:31:00|94.58|94.49|94.59|94.48|94.59|94.49|94.58|94.46|7297
1646825470000|2022-03-09 11:31:10|94.58||94.58||94.58||94.58||90
1646825480000|2022-03-09 11:31:20|94.56|94.46|94.53|94.46|94.56|94.46|94.53|94.46|0
1646825490000|2022-03-09 11:31:30|94.52|94.47|94.51|94.47|94.52|94.5|94.5|94.47|13490
1646825510000|2022-03-09 11:31:50|94.53|94.48|94.5|94.46|94.55|94.48|94.5|94.46|4568
1646825520000|2022-03-09 11:32:00|||||||||1040
1646825540000|2022-03-09 11:32:20|94.49||94.5||94.5||94.49||414
1646825560000|2022-03-09 11:32:40|94.49||94.5||94.5||94.49||2590
1646825570000|2022-03-09 11:32:50|94.52|94.47|94.5|94.46|94.52|94.49|94.5|94.46|7387
1646825580000|2022-03-09 11:33:00|94.53|94.47|94.54|94.46|94.59|94.55|94.53|94.46|23761
1646825590000|2022-03-09 11:33:10|94.56|94.47|94.54|94.47|94.58|94.53|94.54|94.46|7482
1646825600000|2022-03-09 11:33:20|94.56|94.49|94.57|94.47|94.57|94.52|94.54|94.47|1571
1646825610000|2022-03-09 11:33:30|94.59|94.48|94.64|94.57|94.64|94.57|94.59|94.48|11020
1646825620000|2022-03-09 11:33:40|94.63|94.53|94.63|94.59|94.65|94.61|94.6|94.53|11192
1646825630000|2022-03-09 11:33:50|94.62|94.58|94.62|94.53|94.63|94.58|94.58|94.52|25628
1646825640000|2022-03-09 11:34:00|94.64|94.54|94.59|94.54|94.65|94.61|94.57|94.48|7569
1646825650000|2022-03-09 11:34:10|94.58|94.5|94.59|94.51|94.64|94.57|94.56|94.46|14450
1646825660000|2022-03-09 11:34:20|94.58|94.48|94.57|94.49|94.58|94.49|94.57|94.46|6301
1646825670000|2022-03-09 11:34:30|94.56|94.46|94.5|94.43|94.56|94.46|94.5|94.4|7701
1646825680000|2022-03-09 11:34:40|94.49|94.4|94.36|94.28|94.49|94.4|94.33|94.24|3522
1646825690000|2022-03-09 11:34:50|94.35|94.24|94.21|94.11|94.36|94.24|94.18|94.07|10949
1646825700000|2022-03-09 11:35:00|94.22|94.07|94.23|94.14|94.28|94.14|94.17|94.04|1097
1646825710000|2022-03-09 11:35:10|94.22|94.12|94.31|94.23|94.36|94.26|94.21|94.09|40373
1646825720000|2022-03-09 11:35:20|94.34|94.25|94.35|94.27|94.37|94.3|94.34|94.21|2700
1646825730000|2022-03-09 11:35:30|94.37|94.28|94.41|94.3|94.42|94.3|94.37|94.28|6296
1646825740000|2022-03-09 11:35:40|94.37|94.29|94.32|94.27|94.41|94.29|94.32|94.21|16745
1646825750000|2022-03-09 11:35:50|94.31|94.21|94.3|94.2|94.32|94.22|94.3|94.19|12465
1646825760000|2022-03-09 11:36:00|94.29|94.19|94.28|94.18|94.3|94.19|94.26|94.17|80
1646825770000|2022-03-09 11:36:10|||||||||1000
1646825790000|2022-03-09 11:36:30|94.29|94.3|94.41|94.3|94.42|94.31|94.26|94.15|66273
1646825800000|2022-03-09 11:36:40|94.36|94.24|94.3|94.26|94.41|94.26|94.3|94.19|573
1646825810000|2022-03-09 11:36:50|94.33|94.27|94.35|94.29|94.41|94.29|94.33|94.27|0
1646825820000|2022-03-09 11:37:00|94.34|94.26|94.35|94.26|94.35|94.3|94.31|94.26|10125
1646825830000|2022-03-09 11:37:10|94.37|94.3|94.37|94.27|94.41|94.33|94.37|94.26|16445
1646825840000|2022-03-09 11:37:20|94.36|94.26|94.29|94.28|94.37|94.3|94.29|94.26|941
1646825850000|2022-03-09 11:37:30|94.37|94.29|94.54|94.46|94.56|94.46|94.32|94.29|7905
1646825860000|2022-03-09 11:37:40|94.58|94.44|94.55|94.47|94.58|94.48|94.55|94.44|253
1646825870000|2022-03-09 11:37:50|94.54|94.44|94.53|94.44|94.54|94.44|94.53|94.44|350
1646825890000|2022-03-09 11:38:10|94.55|94.46|94.49|94.44|94.58|94.48|94.49|94.44|3145
1646825900000|2022-03-09 11:38:20|94.52|94.45|94.69|94.55|94.72|94.61|94.52|94.45|9465
1646825910000|2022-03-09 11:38:30|94.64|94.54|94.63|94.54|94.64|94.54|94.58|94.54|1763
1646825920000|2022-03-09 11:38:40|94.58|94.52|94.54|94.47|94.58|94.52|94.54|94.47|1288
1646825940000|2022-03-09 11:39:00|94.53|94.48|94.5|94.4|94.53|94.48|94.5|94.36|1099
1646825950000|2022-03-09 11:39:10|94.49|94.38|94.5|94.4|94.52|94.46|94.46|94.35|8312
1646825960000|2022-03-09 11:39:20|94.54|94.45|94.66|94.55|94.66|94.55|94.54|94.44|4006
1646825970000|2022-03-09 11:39:30|94.68|94.56|94.66|94.57|94.72|94.6|94.65|94.55|0
1646825980000|2022-03-09 11:39:40||94.58||94.6||94.6||94.57|302
1646826000000|2022-03-09 11:40:00|94.65|94.59|94.65|94.59|94.66|94.59|94.62|94.59|2508
1646826010000|2022-03-09 11:40:10|94.64||94.65||94.65||94.63||0
1646826020000|2022-03-09 11:40:20|94.64||94.64||94.64||94.64||5243
1646826030000|2022-03-09 11:40:30|94.63|94.57|94.61|94.54|94.63|94.57|94.59|94.54|3713
1646826040000|2022-03-09 11:40:40||94.57||94.54||94.57||94.54|0
1646826050000|2022-03-09 11:40:50|94.6||94.6||94.6||94.6||0
1646826060000|2022-03-09 11:41:00|||||||||1317
1646826080000|2022-03-09 11:41:20|94.61||94.61||94.61||94.61||3050
1646826090000|2022-03-09 11:41:30|94.6||94.6||94.6||94.59||0
1646826100000|2022-03-09 11:41:40|94.57|94.51|94.6|94.51|94.6|94.53|94.55|94.46|2932
1646826140000|2022-03-09 11:42:20|||||||||500
1646826160000|2022-03-09 11:42:40|94.61|94.52|94.68|94.61|94.73|94.63|94.61|94.52|7890
1646826170000|2022-03-09 11:42:50|94.69|94.63|94.69|94.63|94.69|94.63|94.69|94.63|2093
1646826180000|2022-03-09 11:43:00|94.7|94.65|94.81|94.68|94.88|94.76|94.7|94.63|11726
1646826190000|2022-03-09 11:43:10|94.8|94.73|94.81|94.73|94.81|94.73|94.77|94.73|41964
1646826200000|2022-03-09 11:43:20|94.75|94.68|94.77|94.67|94.8|94.68|94.71|94.61|3068
1646826210000|2022-03-09 11:43:30|94.75|94.65|94.77|94.71|94.78|94.71|94.75|94.65|1288
1646826220000|2022-03-09 11:43:40|94.76|94.66|94.61|94.53|94.76|94.66|94.61|94.5|7896
1646826230000|2022-03-09 11:43:50|94.63|94.51|94.56|94.47|94.64|94.51|94.53|94.43|7341
1646826240000|2022-03-09 11:44:00|94.59|94.48|94.58|94.5|94.62|94.5|94.58|94.48|197
1646826250000|2022-03-09 11:44:10|94.6||94.61||94.62||94.59||3343
1646826260000|2022-03-09 11:44:20|94.57|94.47|94.56|94.47|94.6|94.48|94.48|94.47|847
1646826270000|2022-03-09 11:44:30|94.55|94.42|94.51|94.42|94.56|94.43|94.5|94.41|77
1646826280000|2022-03-09 11:44:40|94.49|94.41|94.39|94.28|94.52|94.41|94.36|94.25|287
1646826290000|2022-03-09 11:44:50|94.35|94.27|94.33|94.28|94.35|94.28|94.32|94.22|3651
1646826300000|2022-03-09 11:45:00|94.32|94.27|94.24|94.13|94.33|94.27|94.21|94.13|7009
1646826310000|2022-03-09 11:45:10|94.23|94.11|94.3|94.19|94.32|94.22|94.2|94.11|7629
1646826320000|2022-03-09 11:45:20|94.32|94.21|94.3|94.2|94.32|94.23|94.22|94.18|17505
1646826330000|2022-03-09 11:45:30|94.26||94.26||94.26||94.26||542
1646826340000|2022-03-09 11:45:40|||||||||10615
1646826350000|2022-03-09 11:45:50|94.3|94.21|94.25|94.21|94.3|94.21|94.25|94.21|0
1646826360000|2022-03-09 11:46:00|94.3|94.22|94.18|94.1|94.3|94.22|94.18|94.09|15977
1646826370000|2022-03-09 11:46:10|94.17|94.09|94.15|94.09|94.17|94.12|94.15|94.09|0
1646826380000|2022-03-09 11:46:20|94.17|94.1|94.14|94.09|94.17|94.1|94.14|94.09|2500
1646826390000|2022-03-09 11:46:30|94.15|94.03|94.38|94.26|94.38|94.29|94.15|94.01|4759
1646826400000|2022-03-09 11:46:40|94.36|94.25|94.28|94.18|94.38|94.29|94.28|94.17|13523
1646826410000|2022-03-09 11:46:50|94.32|94.19|94.3|94.23|94.36|94.25|94.3|94.19|30027
1646826420000|2022-03-09 11:47:00|94.33|94.25|94.35|94.32|94.42|94.32|94.33|94.23|8359
1646826430000|2022-03-09 11:47:10|||||||||6000
1646826440000|2022-03-09 11:47:20|94.4||94.36||94.42||94.36||2500
1646826450000|2022-03-09 11:47:30|94.42|94.33|94.39|94.32|94.46|94.34|94.39|94.32|3450
1646826460000|2022-03-09 11:47:40|94.42|94.34|94.46|94.35|94.46|94.36|94.42|94.33|2500
1646826470000|2022-03-09 11:47:50|94.47|94.36|94.47|94.4|94.5|94.41|94.46|94.36|17500
1646826480000|2022-03-09 11:48:00|94.5|94.41|94.59|94.5|94.59|94.5|94.5|94.41|2500
1646826490000|2022-03-09 11:48:10|94.62|94.51|94.6|94.51|94.64|94.56|94.6|94.49|3494
1646826510000|2022-03-09 11:48:30|94.62|94.52|94.68|94.59|94.7|94.61|94.62|94.52|4116
1646826520000|2022-03-09 11:48:40|94.67|94.61|94.78|94.7|94.78|94.7|94.67|94.59|4630
1646826530000|2022-03-09 11:48:50|94.8|94.71|94.78|94.69|94.84|94.73|94.78|94.67|0
1646826540000|2022-03-09 11:49:00|94.8|94.67|94.8|94.7|94.83|94.73|94.72|94.62|8139
1646826550000|2022-03-09 11:49:10|94.82|94.71|94.83|94.72|94.84|94.72|94.8|94.71|0
1646826560000|2022-03-09 11:49:20|94.84||94.84||94.84||94.84||4218
1646826570000|2022-03-09 11:49:30||94.71||94.72||94.72||94.71|25
1646826580000|2022-03-09 11:49:40|94.86|94.74|94.86|94.79|94.86|94.79|94.84|94.72|2502
1646826590000|2022-03-09 11:49:50|94.85|94.78|94.85|94.78|94.85|94.78|94.85|94.78|0
1646826600000|2022-03-09 11:50:00|94.86|94.79|94.86|94.78|94.94|94.81|94.83|94.78|4289
1646826610000|2022-03-09 11:50:10|||||||||534
1646826620000|2022-03-09 11:50:20|94.88|94.79|94.96|94.84|94.96|94.84|94.88|94.79|23571
1646826630000|2022-03-09 11:50:30|94.98|94.85|94.93|94.85|94.98|94.89|94.91|94.8|3084
1646826640000|2022-03-09 11:50:40|94.92||94.92||94.92||94.92||0
1646826650000|2022-03-09 11:50:50|94.91|94.84|94.83|94.72|94.91|94.84|94.83|94.71|1316
1646826660000|2022-03-09 11:51:00|94.87|94.71|94.79|94.68|94.88|94.74|94.77|94.65|5431
1646826670000|2022-03-09 11:51:10|94.78|94.63|94.75|94.63|94.78|94.63|94.75|94.61|2993
1646826680000|2022-03-09 11:51:20||94.62||94.63||94.63||94.62|0
1646826690000|2022-03-09 11:51:30||94.64||94.64||94.64||94.64|0
1646826700000|2022-03-09 11:51:40||94.68||94.68||94.68||94.68|0
1646826710000|2022-03-09 11:51:50||94.64||94.64||94.64||94.64|1
1646826720000|2022-03-09 11:52:00|94.74|94.61|94.84|94.74|94.84|94.74|94.69|94.58|7721
1646826730000|2022-03-09 11:52:10|94.82|94.73|94.79|94.66|94.82|94.73|94.79|94.65|6940
1646826740000|2022-03-09 11:52:20|94.8|94.69|94.78|94.66|94.83|94.77|94.77|94.65|9085
1646826750000|2022-03-09 11:52:30|94.76|94.63|94.8|94.67|94.8|94.67|94.7|94.61|6216
1646826760000|2022-03-09 11:52:40|94.79|94.68|94.8|94.68|94.8|94.72|94.78|94.67|2856
1646826770000|2022-03-09 11:52:50|94.82|94.67|94.92|94.82|94.98|94.86|94.82|94.67|7701
1646826780000|2022-03-09 11:53:00|94.91|94.8|94.79|94.68|94.94|94.83|94.78|94.65|17069
1646826790000|2022-03-09 11:53:10|94.8|94.69|94.78|94.69|94.82|94.7|94.77|94.67|8226
1646826800000|2022-03-09 11:53:20|94.8|94.67|94.73|94.64|94.8|94.68|94.72|94.61|6888
1646826810000|2022-03-09 11:53:30||94.61||94.61||94.61||94.61|0
1646826820000|2022-03-09 11:53:40|||||||||4741
1646826840000|2022-03-09 11:54:00|94.72|94.62|94.72|94.59|94.72|94.64|94.68|94.58|3
1646826850000|2022-03-09 11:54:10|94.74|94.64|94.7|94.6|94.74|94.64|94.7|94.59|0
1646826860000|2022-03-09 11:54:20||94.59||94.63||94.63||94.59|0
1646826880000|2022-03-09 11:54:40||94.64||94.64||94.64||94.64|0
1646826890000|2022-03-09 11:54:50||94.63||94.64||94.64||94.63|14
1646826900000|2022-03-09 11:55:00|||||||||5000
1646826910000|2022-03-09 11:55:10|||||||||275
1646826920000|2022-03-09 11:55:20|94.69||94.69||94.69||94.69||0
1646826940000|2022-03-09 11:55:40|||||||||1564
1646826950000|2022-03-09 11:55:50|94.7|94.63|94.61|94.52|94.7|94.63|94.6|94.49|4397
1646826960000|2022-03-09 11:56:00|94.6|94.49|94.55|94.45|94.6|94.5|94.55|94.43|4848
1646826970000|2022-03-09 11:56:10|94.56|94.43|94.6|94.49|94.6|94.49|94.56|94.43|2098
1646826980000|2022-03-09 11:56:20|94.61|94.5|94.61|94.52|94.61|94.52|94.61|94.49|10922
1646826990000|2022-03-09 11:56:30|94.6|94.53|94.6|94.52|94.6|94.53|94.6|94.52|1200
1646827000000|2022-03-09 11:56:40|94.61||94.61||94.61||94.61||0
1646827010000|2022-03-09 11:56:50|94.6|94.53|94.61|94.52|94.61|94.55|94.59|94.52|2501
1646827030000|2022-03-09 11:57:10|||||||||500
1646827040000|2022-03-09 11:57:20|94.59||94.59||94.59||94.59||2699
1646827050000|2022-03-09 11:57:30|94.58|94.49|94.57|94.47|94.58|94.49|94.55|94.45|57594
1646827060000|2022-03-09 11:57:40||94.45||94.45||94.45||94.45|2389
1646827070000|2022-03-09 11:57:50|94.59|94.47|94.58|94.49|94.61|94.55|94.58|94.47|15214
1646827080000|2022-03-09 11:58:00|||||||||50742
1646827090000|2022-03-09 11:58:10|94.6|94.47|94.56|94.47|94.6|94.47|94.56|94.47|1052
1646827100000|2022-03-09 11:58:20|94.58|94.51|94.61|94.53|94.61|94.53|94.58|94.51|2043
1646827120000|2022-03-09 11:58:40|94.53|94.49|94.6|94.51|94.61|94.51|94.53|94.47|8486
1646827140000|2022-03-09 11:59:00|94.58|94.49|94.58|94.47|94.6|94.49|94.51|94.45|2760
1646827160000|2022-03-09 11:59:20|94.5|94.5|94.6|94.5|94.6|94.5|94.5|94.43|3585
1646827170000|2022-03-09 11:59:30|94.58|94.49|94.56|94.46|94.58|94.49|94.56|94.46|0
1646827190000|2022-03-09 11:59:50|94.54|94.45|94.34|94.25|94.54|94.45|94.34|94.25|40374
1646827200000|2022-03-09 12:00:00|94.36|94.27|94.62|94.54|94.66|94.54|94.36|94.27|5042
1646827210000|2022-03-09 12:00:10|94.66|94.53|94.66|94.56|94.7|94.58|94.59|94.51|5952
1646827220000|2022-03-09 12:00:20|94.68|94.55|94.59|94.54|94.74|94.62|94.59|94.54|0
1646827230000|2022-03-09 12:00:30|94.54|94.49|94.52|94.42|94.59|94.49|94.48|94.37|1024
1646827240000|2022-03-09 12:00:40|94.51|94.43|94.54|94.45|94.54|94.45|94.5|94.42|0
1646827250000|2022-03-09 12:00:50|94.56|94.46|94.54|94.45|94.6|94.48|94.54|94.45|0
1646827260000|2022-03-09 12:01:00|94.56|94.43|94.48|94.37|94.56|94.48|94.46|94.34|887
1646827270000|2022-03-09 12:01:10|94.47|94.35|94.43|94.34|94.47|94.35|94.43|94.31|0
1646827280000|2022-03-09 12:01:20|94.42|94.31|94.37|94.25|94.42|94.31|94.37|94.25|2500
1646827290000|2022-03-09 12:01:30|94.38|94.29|94.39|94.29|94.42|94.33|94.38|94.29|2573
1646827300000|2022-03-09 12:01:40|94.42|94.35|94.5|94.38|94.52|94.42|94.42|94.35|357
1646827310000|2022-03-09 12:01:50|94.51|94.41|94.58|94.45|94.58|94.48|94.51|94.41|10551
1646827320000|2022-03-09 12:02:00|94.54|94.44|94.6|94.51|94.6|94.51|94.54|94.44|189
1646827330000|2022-03-09 12:02:10|94.59|94.49|94.55|94.48|94.59|94.49|94.55|94.43|16176
1646827340000|2022-03-09 12:02:20|94.54|94.47|94.49|94.42|94.54|94.47|94.49|94.42|273
1646827350000|2022-03-09 12:02:30|94.48||94.47||94.48||94.47||1140
1646827360000|2022-03-09 12:02:40|94.46|94.37|94.47|94.39|94.48|94.39|94.45|94.33|808
1646827370000|2022-03-09 12:02:50|94.48|94.4|94.55|94.49|94.58|94.49|94.48|94.38|51995
1646827380000|2022-03-09 12:03:00|94.54|94.48|94.48|94.38|94.55|94.49|94.44|94.33|5672
1646827390000|2022-03-09 12:03:10|94.5|94.37|94.48|94.38|94.52|94.42|94.48|94.37|0
1646827400000|2022-03-09 12:03:20|94.5|94.42|94.51|94.42|94.55|94.48|94.5|94.41|250
1646827410000|2022-03-09 12:03:30|94.52|94.41|94.48|94.4|94.52|94.41|94.48|94.37|0
1646827420000|2022-03-09 12:03:40|94.46|94.37|94.46|94.38|94.46|94.38|94.46|94.37|414
1646827430000|2022-03-09 12:03:50|94.44|94.35|94.42|94.3|94.46|94.36|94.4|94.29|0
1646827440000|2022-03-09 12:04:00|94.4|94.34|94.42|94.33|94.42|94.34|94.39|94.29|300
1646827450000|2022-03-09 12:04:10|94.39|94.29|94.39|94.29|94.39|94.29|94.39|94.29|0
1646827460000|2022-03-09 12:04:20|94.4|94.32|94.5|94.42|94.5|94.42|94.4|94.32|3748
1646827470000|2022-03-09 12:04:30|94.49||94.5||94.5||94.47||0
1646827480000|2022-03-09 12:04:40|94.47|94.37|94.46|94.37|94.47|94.37|94.44|94.34|1
1646827490000|2022-03-09 12:04:50|94.48|94.38|94.48|94.41|94.52|94.41|94.48|94.38|0
1646827500000|2022-03-09 12:05:00|94.47|94.37|94.37|94.27|94.48|94.38|94.35|94.27|8584
1646827530000|2022-03-09 12:05:30|94.27|94.26|94.3|94.23|94.36|94.26|94.24|94.19|15239
1646827540000|2022-03-09 12:05:40|94.32|94.24|94.34|94.24|94.36|94.25|94.32|94.23|0
1646827550000|2022-03-09 12:05:50|94.33||94.33||94.33||94.33||0
1646827560000|2022-03-09 12:06:00|||||||||92
1646827570000|2022-03-09 12:06:10|94.34|94.25|94.57|94.46|94.67|94.57|94.34|94.25|11441
1646827590000|2022-03-09 12:06:30|||||||||2000
1646827600000|2022-03-09 12:06:40|94.56|94.48|94.55|94.46|94.56|94.48|94.55|94.46|18
1646827620000|2022-03-09 12:07:00|94.54|94.45|94.38|94.26|94.54|94.46|94.32|94.23|7360
1646827630000|2022-03-09 12:07:10|94.36|94.25|94.33|94.23|94.38|94.27|94.33|94.23|0
1646827640000|2022-03-09 12:07:20|94.36|94.24|94.35|94.26|94.42|94.31|94.35|94.23|0
1646827650000|2022-03-09 12:07:30|94.36|94.27|94.37|94.29|94.42|94.3|94.36|94.27|64695
1646827660000|2022-03-09 12:07:40|94.35|94.3|94.35|94.3|94.35|94.3|94.35|94.3|212
1646827670000|2022-03-09 12:07:50|94.4|94.32|94.4|94.3|94.42|94.32|94.4|94.3|616
1646827680000|2022-03-09 12:08:00|94.37|94.29|94.35|94.29|94.37|94.29|94.35|94.29|344
1646827690000|2022-03-09 12:08:10|94.36|94.25|94.34|94.24|94.4|94.27|94.34|94.23|0
1646827700000|2022-03-09 12:08:20||94.23||94.23||94.23||94.23|0
1646827710000|2022-03-09 12:08:30|94.36|94.25|94.4|94.3|94.44|94.34|94.3|94.25|7515
1646827720000|2022-03-09 12:08:40|94.42|94.31|94.44|94.34|94.45|94.34|94.42|94.31|220
1646827730000|2022-03-09 12:08:50|94.45|94.35|94.58|94.47|94.59|94.49|94.45|94.35|6010
1646827740000|2022-03-09 12:09:00|94.47|94.45|94.53|94.44|94.58|94.45|94.43|94.37|10969
1646827750000|2022-03-09 12:09:10|94.52|94.43|94.49|94.39|94.52|94.43|94.44|94.39|0
1646827760000|2022-03-09 12:09:20|94.5||94.48||94.5||94.48||0
1646827780000|2022-03-09 12:09:40|||||||||24707
1646827800000|2022-03-09 12:10:00|94.46|94.37|94.36|94.28|94.46|94.37|94.35|94.25|2276
1646827810000|2022-03-09 12:10:10|94.35|94.26|94.29|94.21|94.35|94.26|94.29|94.21|394
1646827820000|2022-03-09 12:10:20|94.3|94.23|94.38|94.28|94.42|94.32|94.3|94.23|2433
1646827830000|2022-03-09 12:10:30|94.4|94.3|94.54|94.44|94.54|94.44|94.4|94.28|12602
1646827840000|2022-03-09 12:10:40|94.56|94.45|94.49|94.42|94.58|94.51|94.47|94.42|5892
1646827860000|2022-03-09 12:11:00|94.52|94.43|94.52|94.43|94.54|94.44|94.52|94.43|0
1646827870000|2022-03-09 12:11:10||94.44||94.44||94.44||94.44|0
1646827880000|2022-03-09 12:11:20||94.43||94.43||94.43||94.43|0
1646827890000|2022-03-09 12:11:30|94.5||94.5||94.5||94.5||0
1646827900000|2022-03-09 12:11:40|94.52||94.52||94.52||94.52||0
1646827910000|2022-03-09 12:11:50|94.54||94.54||94.54||94.54||0
1646827920000|2022-03-09 12:12:00|94.51|94.42|94.47|94.38|94.51|94.42|94.47|94.38|706
1646827940000|2022-03-09 12:12:20|94.48|94.39|94.56|94.46|94.58|94.5|94.45|94.39|11520
1646827950000|2022-03-09 12:12:30|94.58|94.48|94.56|94.47|94.58|94.51|94.56|94.46|355
1646827960000|2022-03-09 12:12:40|94.54|94.46|94.56|94.45|94.56|94.46|94.47|94.41|2277
1646827970000|2022-03-09 12:12:50|||||||||1200
1646827980000|2022-03-09 12:13:00|94.58|94.46|94.58|94.49|94.58|94.5|94.54|94.43|2628
1646827990000|2022-03-09 12:13:10|94.56|94.45|94.6|94.49|94.62|94.54|94.56|94.45|723
1646828000000|2022-03-09 12:13:20|94.58|94.47|94.58|94.5|94.6|94.52|94.58|94.45|0
1646828010000|2022-03-09 12:13:30|94.6|94.51|94.6|94.48|94.6|94.51|94.58|94.47|100
1646828020000|2022-03-09 12:13:40|94.57|94.51|94.57|94.48|94.57|94.51|94.57|94.48|0
1646828030000|2022-03-09 12:13:50|94.6|94.52|94.61|94.56|94.61|94.57|94.6|94.52|1879
1646828040000|2022-03-09 12:14:00|94.6|94.53|94.71|94.62|94.76|94.65|94.58|94.47|10979
1646828050000|2022-03-09 12:14:10|94.72|94.64|94.71|94.64|94.78|94.67|94.7|94.62|0
1646828060000|2022-03-09 12:14:20|94.69|94.62|94.69|94.64|94.69|94.64|94.69|94.62|167
1646828070000|2022-03-09 12:14:30|94.68|94.62|94.61|94.49|94.68|94.62|94.61|94.49|3278
1646828080000|2022-03-09 12:14:40|94.62|94.5|94.62|94.54|94.62|94.55|94.62|94.5|6695
1646828090000|2022-03-09 12:14:50|94.61|94.51|94.6|94.49|94.61|94.51|94.6|94.47|2521
1646828100000|2022-03-09 12:15:00|94.57|94.47|94.51|94.44|94.57|94.47|94.49|94.38|4352
1646828110000|2022-03-09 12:15:10||94.41||94.39||94.41||94.39|2623
1646828120000|2022-03-09 12:15:20|94.5|94.38|94.46|94.35|94.5|94.38|94.45|94.33|11200
1646828130000|2022-03-09 12:15:30|94.48|94.39|94.48|94.41|94.48|94.41|94.48|94.39|913
1646828160000|2022-03-09 12:16:00|94.47|94.4|94.41|94.32|94.48|94.4|94.39|94.29|9026
1646828180000|2022-03-09 12:16:20|94.4|94.31|94.39|94.31|94.4|94.34|94.39|94.31|3000
1646828190000|2022-03-09 12:16:30|94.4||94.37||94.4||94.37||2857
1646828200000|2022-03-09 12:16:40|94.38||94.38||94.38||94.38||885
1646828210000|2022-03-09 12:16:50|94.4|94.33|94.4|94.31|94.4|94.35|94.4|94.31|2245
1646828220000|2022-03-09 12:17:00|94.41|94.33|94.42|94.34|94.45|94.37|94.41|94.33|4934
1646828230000|2022-03-09 12:17:10|94.41|94.33|94.33|94.24|94.41|94.33|94.32|94.23|7236
1646828240000|2022-03-09 12:17:20|||||||||113
1646828270000|2022-03-09 12:17:50|94.34|94.25|94.46|94.37|94.48|94.39|94.34|94.25|7974
1646828280000|2022-03-09 12:18:00|94.43|94.36|94.42|94.33|94.44|94.36|94.39|94.33|6742
1646828290000|2022-03-09 12:18:10|94.38||94.38||94.42||94.38||0
1646828310000|2022-03-09 12:18:30|94.42|94.35|94.42|94.33|94.42|94.37|94.42|94.33|13
1646828320000|2022-03-09 12:18:40|94.44|94.35|94.46|94.39|94.5|94.4|94.44|94.35|1448
1646828340000|2022-03-09 12:19:00|94.48|94.4|94.5|94.42|94.54|94.44|94.48|94.4|8159
1646828350000|2022-03-09 12:19:10|94.52|94.41|94.47|94.39|94.52|94.41|94.47|94.39|0
1646828360000|2022-03-09 12:19:20|94.48|94.4|94.49|94.4|94.52|94.4|94.48|94.4|0
1646828370000|2022-03-09 12:19:30|94.5|94.41|94.52|94.42|94.52|94.42|94.5|94.41|0
1646828390000|2022-03-09 12:19:50|94.5||94.49||94.5||94.49||2430
1646828400000|2022-03-09 12:20:00|94.52|94.43|94.6|94.5|94.62|94.54|94.52|94.43|2509
1646828410000|2022-03-09 12:20:10|94.62|94.51|94.62|94.55|94.62|94.55|94.62|94.51|529
1646828420000|2022-03-09 12:20:20|94.61|94.53|94.62|94.52|94.62|94.53|94.58|94.5|2627
1646828430000|2022-03-09 12:20:30|94.6|94.53|94.6|94.54|94.6|94.54|94.6|94.53|0
1646828440000|2022-03-09 12:20:40|94.59|94.52|94.6|94.52|94.6|94.52|94.59|94.5|10571
1646828450000|2022-03-09 12:20:50|94.58|94.5|94.6|94.52|94.6|94.52|94.57|94.5|0
1646828460000|2022-03-09 12:21:00|94.58|94.5|94.58|94.52|94.6|94.52|94.57|94.5|0
1646828470000|2022-03-09 12:21:10|94.6|94.5|94.59|94.51|94.6|94.54|94.57|94.5|6754
1646828480000|2022-03-09 12:21:20|94.58|94.5|94.59|94.5|94.6|94.51|94.55|94.49|6393
1646828490000|2022-03-09 12:21:30|94.58|94.49|94.57|94.49|94.58|94.49|94.57|94.49|3358
1646828500000|2022-03-09 12:21:40|94.56|94.47|94.51|94.41|94.56|94.49|94.51|94.39|2156
1646828510000|2022-03-09 12:21:50||94.43||94.43||94.43||94.43|21049
1646828520000|2022-03-09 12:22:00|94.52|94.41|94.54|94.45|94.56|94.52|94.51|94.39|22000
1646828530000|2022-03-09 12:22:10|94.56|94.47|94.62|94.54|94.62|94.55|94.56|94.47|9448
1646828540000|2022-03-09 12:22:20|94.58|94.53|94.6|94.5|94.6|94.53|94.56|94.49|5467
1646828550000|2022-03-09 12:22:30|||||||||10573
1646828560000|2022-03-09 12:22:40|94.62|94.51|94.6|94.53|94.62|94.53|94.6|94.51|0
1646828580000|2022-03-09 12:23:00|94.57|94.52|94.54|94.49|94.58|94.52|94.54|94.49|1678
1646828590000|2022-03-09 12:23:10|94.52|94.48|94.51|94.41|94.52|94.48|94.51|94.41|759
1646828600000|2022-03-09 12:23:20|94.5|94.39|94.49|94.42|94.54|94.45|94.49|94.39|0
1646828610000|2022-03-09 12:23:30|94.48|94.44|94.48|94.37|94.48|94.44|94.48|94.37|1860
1646828620000|2022-03-09 12:23:40|94.49|94.42|94.49|94.44|94.49|94.44|94.49|94.42|0
1646828630000|2022-03-09 12:23:50|94.52|94.45|94.54|94.46|94.56|94.48|94.52|94.45|11
1646828640000|2022-03-09 12:24:00|94.56|94.47|94.56|94.48|94.56|94.48|94.56|94.47|0
1646828650000|2022-03-09 12:24:10|94.58|94.49|94.56|94.48|94.58|94.5|94.56|94.48|5426
1646828670000|2022-03-09 12:24:30|94.53|94.49|94.53|94.48|94.53|94.49|94.53|94.48|1009
1646828680000|2022-03-09 12:24:40|94.52|94.47|94.52|94.44|94.52|94.47|94.52|94.43|38955
1646828690000|2022-03-09 12:24:50||94.41||94.41||94.41||94.41|0
1646828710000|2022-03-09 12:25:10||94.44||94.44||94.44||94.44|6
1646828720000|2022-03-09 12:25:20|94.5|94.41|94.45|94.39|94.51|94.41|94.45|94.37|2552
1646828730000|2022-03-09 12:25:30|||||||||253
1646828740000|2022-03-09 12:25:40||94.35||94.38||94.38||94.35|580
1646828750000|2022-03-09 12:25:50|94.44|94.37|94.45|94.38|94.45|94.38|94.44|94.33|3532
1646828760000|2022-03-09 12:26:00||94.37||94.37||94.38||94.37|2500
1646828770000|2022-03-09 12:26:10|94.42|94.38|94.44|94.38|94.45|94.38|94.42|94.38|0
1646828780000|2022-03-09 12:26:20|||||||||1016
1646828790000|2022-03-09 12:26:30|94.43|94.37|94.39|94.31|94.43|94.37|94.39|94.31|9719
1646828810000|2022-03-09 12:26:50|||||||||8281
1646828830000|2022-03-09 12:27:10|94.38|94.29|94.27|94.2|94.38|94.29|94.27|94.19|7551
1646828840000|2022-03-09 12:27:20|94.26|94.19|94.25|94.19|94.27|94.19|94.24|94.19|2500
1646828860000|2022-03-09 12:27:40||94.15||94.15||94.15||94.15|5525
1646828870000|2022-03-09 12:27:50|94.24|94.14|94.26|94.16|94.26|94.16|94.21|94.1|2614
1646828880000|2022-03-09 12:28:00|94.24|94.13|94.26|94.14|94.26|94.14|94.24|94.13|0
1646828890000|2022-03-09 12:28:10|94.22|94.13|94.22|94.13|94.22|94.13|94.22|94.13|5650
1646828900000|2022-03-09 12:28:20|94.2|94.12|94.22|94.14|94.28|94.17|94.11|94.03|6656
1646828910000|2022-03-09 12:28:30|94.24|94.16|94.26|94.16|94.26|94.16|94.2|94.16|2500
1646828930000|2022-03-09 12:28:50|94.21|94.14|94.21|94.15|94.24|94.15|94.21|94.14|2181
1646828940000|2022-03-09 12:29:00|94.24|94.14|94.28|94.17|94.28|94.17|94.17|94.07|13069
1646828950000|2022-03-09 12:29:10|94.3|94.19|94.31|94.21|94.32|94.21|94.3|94.19|0
1646828960000|2022-03-09 12:29:20|94.3|94.2|94.22|94.17|94.3|94.21|94.22|94.17|2622
1646828970000|2022-03-09 12:29:30|94.25|94.18|94.28|94.19|94.28|94.19|94.25|94.18|1380
1646828980000|2022-03-09 12:29:40|94.3|94.2|94.3|94.22|94.32|94.23|94.3|94.2|0
1646828990000|2022-03-09 12:29:50||94.23||94.23||94.23||94.23|0
1646829000000|2022-03-09 12:30:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|0
1646829010000|2022-03-09 12:30:10|||||||||5000
1646829030000|2022-03-09 12:30:30|94.3|94.23|94.34|94.24|94.36|94.24|94.29|94.23|4077
1646829040000|2022-03-09 12:30:40|94.36|94.25|94.4|94.3|94.42|94.3|94.36|94.25|1448
1646829050000|2022-03-09 12:30:50|94.38|94.29|94.35|94.28|94.38|94.29|94.35|94.27|10
1646829060000|2022-03-09 12:31:00|94.38|94.29|94.38|94.31|94.4|94.31|94.38|94.29|400
1646829080000|2022-03-09 12:31:20|94.4|94.29|94.33|94.25|94.4|94.29|94.3|94.23|6042
1646829090000|2022-03-09 12:31:30|94.36|94.27|94.35|94.25|94.38|94.28|94.31|94.25|2500
1646829110000|2022-03-09 12:31:50||94.28||94.28||94.28||94.28|55
1646829120000|2022-03-09 12:32:00|94.34|94.25|94.31|94.25|94.34|94.25|94.31|94.23|1838
1646829130000|2022-03-09 12:32:10|94.3|94.23|94.31|94.25|94.32|94.25|94.29|94.23|10001
1646829140000|2022-03-09 12:32:20|94.3|94.23|94.3|94.23|94.3|94.23|94.26|94.23|3534
1646829150000|2022-03-09 12:32:30|94.27|94.2|94.28|94.2|94.3|94.2|94.27|94.2|477
1646829160000|2022-03-09 12:32:40|||||||||5315
1646829170000|2022-03-09 12:32:50|94.3|94.24|94.35|94.28|94.36|94.29|94.3|94.24|12551
1646829180000|2022-03-09 12:33:00|94.34|94.26|94.32|94.29|94.34|94.29|94.32|94.26|0
1646829190000|2022-03-09 12:33:10|94.3|94.3|94.34|94.29|94.35|94.3|94.3|94.29|2500
1646829200000|2022-03-09 12:33:20|94.33|94.26|94.33|94.29|94.34|94.29|94.33|94.26|1714
1646829210000|2022-03-09 12:33:30|94.34|94.31|94.34|94.3|94.34|94.31|94.34|94.29|11177
1646829220000|2022-03-09 12:33:40|94.35|94.31|94.46|94.38|94.48|94.45|94.35|94.31|14726
1646829230000|2022-03-09 12:33:50|94.44|94.39|94.53|94.47|94.53|94.47|94.44|94.39|864
1646829240000|2022-03-09 12:34:00|94.54|94.48|94.51|94.41|94.6|94.51|94.51|94.41|2196
1646829250000|2022-03-09 12:34:10|94.5|94.39|94.45|94.36|94.5|94.39|94.45|94.36|2330
1646829270000|2022-03-09 12:34:30||94.37||94.38||94.38||94.37|500
1646829290000|2022-03-09 12:34:50|94.48|94.39|94.5|94.46|94.56|94.47|94.48|94.39|35854
1646829300000|2022-03-09 12:35:00|94.54|94.45|94.55|94.48|94.58|94.51|94.54|94.43|8562
1646829310000|2022-03-09 12:35:10|94.54|94.46|94.55|94.48|94.58|94.48|94.53|94.46|0
1646829320000|2022-03-09 12:35:20||94.5||94.46||94.5||94.46|2765
1646829330000|2022-03-09 12:35:30||94.48||94.48||94.48||94.48|25000
1646829340000|2022-03-09 12:35:40||94.46||94.46||94.48||94.46|0
1646829350000|2022-03-09 12:35:50||94.47||94.47||94.47||94.47|106
1646829360000|2022-03-09 12:36:00|||||||||5000
1646829370000|2022-03-09 12:36:10|94.51||94.51||94.51||94.51||0
1646829380000|2022-03-09 12:36:20|94.52|94.46|94.49|94.41|94.52|94.46|94.49|94.41|1330
1646829390000|2022-03-09 12:36:30||94.43||94.43||94.43||94.43|207
1646829410000|2022-03-09 12:36:50|94.48|94.41|94.42|94.36|94.48|94.41|94.4|94.33|423
1646829420000|2022-03-09 12:37:00|94.41|94.37|94.43|94.37|94.46|94.37|94.41|94.37|215
1646829430000|2022-03-09 12:37:10|94.46|94.36|94.44|94.37|94.46|94.37|94.41|94.36|2598
1646829440000|2022-03-09 12:37:20|94.42|94.36|94.33|94.24|94.42|94.36|94.32|94.21|1161
1646829450000|2022-03-09 12:37:30|94.34|94.36|94.34|94.27|94.42|94.36|94.34|94.24|20007
1646829460000|2022-03-09 12:37:40|94.36||94.36||94.38||94.36||4263
1646829480000|2022-03-09 12:38:00|94.34|94.26|94.29|94.24|94.34|94.26|94.28|94.2|1052
1646829490000|2022-03-09 12:38:10|94.28||94.28||94.28||94.27||0
1646829500000|2022-03-09 12:38:20|94.27|94.2|94.28|94.2|94.28|94.2|94.26|94.2|292
1646829510000|2022-03-09 12:38:30|94.25|94.21|94.26|94.21|94.28|94.21|94.23|94.21|212
1646829520000|2022-03-09 12:38:40|94.24|94.2|94.24|94.16|94.24|94.2|94.24|94.15|1743
1646829530000|2022-03-09 12:38:50|||||||||1046
1646829540000|2022-03-09 12:39:00|94.23|94.13|94.22|94.11|94.23|94.13|94.22|94.11|0
1646829550000|2022-03-09 12:39:10|94.21|94.09|94.2|94.12|94.22|94.16|94.19|94.09|0
1646829570000|2022-03-09 12:39:30|94.22|94.13|94.23|94.14|94.26|94.18|94.22|94.13|35922
1646829580000|2022-03-09 12:39:40|94.19|94.15|94.14|94.1|94.24|94.15|94.14|94.1|2502
1646829590000|2022-03-09 12:39:50|||||||||2600
1646829600000|2022-03-09 12:40:00|94.11|94.07|94.13|94.04|94.13|94.1|94.08|94.03|4648
1646829610000|2022-03-09 12:40:10|||||||||1050
1646829620000|2022-03-09 12:40:20|||||||||5626
1646829630000|2022-03-09 12:40:30|94.14|94.05|94.17|94.07|94.22|94.14|94.14|94.05|24584
1646829640000|2022-03-09 12:40:40||94.11||94.12||94.12||94.11|0
1646829650000|2022-03-09 12:40:50|94.16|94.11|94.22|94.12|94.22|94.12|94.16|94.11|5263
1646829680000|2022-03-09 12:41:20|94.21|94.11|94.1|94.01|94.21|94.11|94.1|94.01|3991
1646829690000|2022-03-09 12:41:30|94.14|94.04|94.18|94.09|94.18|94.1|94.14|94.01|0
1646829700000|2022-03-09 12:41:40|94.16||94.16||94.16||94.16||25647
1646829710000|2022-03-09 12:41:50|94.14|94.06|94.15|94.07|94.16|94.07|94.12|94.06|820
1646829720000|2022-03-09 12:42:00||94.06||94.07||94.07||94.06|0
1646829730000|2022-03-09 12:42:10|94.16|94.06|94.09|93.98|94.16|94.06|93.97|93.88|67237
1646829740000|2022-03-09 12:42:20|94.05|94|94.05|93.98|94.05|94.01|94.05|93.96|6925
1646829750000|2022-03-09 12:42:30|94.04|94|94.03|93.91|94.04|94|94.03|93.91|1733
1646829760000|2022-03-09 12:42:40|94.02|93.9|94|93.94|94.05|93.99|93.98|93.89|4436
1646829770000|2022-03-09 12:42:50|93.99|93.89|93.98|93.92|93.99|93.94|93.98|93.88|5099
1646829780000|2022-03-09 12:43:00|93.97|93.89|93.9|93.82|93.97|93.89|93.9|93.82|2002
1646829800000|2022-03-09 12:43:20|93.89|93.8|93.88|93.8|93.89|93.8|93.88|93.8|1000
1646829810000|2022-03-09 12:43:30|93.87|93.77|93.74|93.68|93.87|93.77|93.74|93.67|13542
1646829820000|2022-03-09 12:43:40|93.73|93.63|93.74|93.64|93.74|93.64|93.73|93.61|7805
1646829830000|2022-03-09 12:43:50||93.65||93.66||93.66||93.65|0
1646829840000|2022-03-09 12:44:00|93.75|93.67|93.82|93.7|93.84|93.73|93.75|93.67|12911
1646829850000|2022-03-09 12:44:10|93.84|93.74|93.91|93.82|93.91|93.82|93.83|93.74|1605
1646829860000|2022-03-09 12:44:20|93.86|93.77|93.87|93.81|93.9|93.81|93.84|93.75|749
1646829870000|2022-03-09 12:44:30|||||||||533
1646829880000|2022-03-09 12:44:40||93.75||93.77||93.81||93.75|600
1646829890000|2022-03-09 12:44:50|93.91|93.78|94.03|93.97|94.04|93.97|93.91|93.78|10146
1646829900000|2022-03-09 12:45:00|93.99|93.95|94|93.95|94.03|93.97|93.96|93.95|5040
1646829910000|2022-03-09 12:45:10|||||||||10574
1646829920000|2022-03-09 12:45:20|94.01|93.96|94|93.9|94.01|93.96|94|93.9|102
1646829930000|2022-03-09 12:45:30||93.91||93.9||93.91||93.9|7
1646829960000|2022-03-09 12:46:00||93.91||93.9||93.91||93.9|6159
1646829970000|2022-03-09 12:46:10||93.91||93.9||93.91||93.9|610
1646829980000|2022-03-09 12:46:20|93.98|93.87|94.02|93.92|94.02|93.96|93.91|93.85|15323
1646829990000|2022-03-09 12:46:30|94.03|93.93|94.07|93.99|94.12|94.06|94.03|93.93|9017
1646830000000|2022-03-09 12:46:40|94.08|93.94|94.08|94|94.1|94.02|94.03|93.94|4916
1646830010000|2022-03-09 12:46:50|94.04|93.96|94.04|93.95|94.04|93.96|94.04|93.95|1097
1646830020000|2022-03-09 12:47:00|94.07|93.96|94.06|93.99|94.11|94.02|94.04|93.96|14810
1646830030000|2022-03-09 12:47:10|94.02|93.98|94.04|93.99|94.06|94.01|94.02|93.96|8768
1646830040000|2022-03-09 12:47:20|94.03|93.96|94.05|93.96|94.1|93.99|94.02|93.91|34778
1646830050000|2022-03-09 12:47:30|94.1|93.94|94.09|93.98|94.13|94.04|94.09|93.94|1448
1646830060000|2022-03-09 12:47:40|94.1|94.02|94.15|94.06|94.15|94.06|94.1|94.02|5000
1646830070000|2022-03-09 12:47:50|94.14|94.04|94.12|93.98|94.14|94.05|94.08|93.98|2252
1646830080000|2022-03-09 12:48:00|94.06|93.99|94.09|94.01|94.12|94.05|94.05|93.99|1749
1646830100000|2022-03-09 12:48:20|94.08|94|94.05|93.96|94.08|94|94.05|93.93|3494
1646830120000|2022-03-09 12:48:40|94.08|93.98|94.08|93.99|94.09|93.99|94.04|93.96|976
1646830150000|2022-03-09 12:49:10|94.06|93.97|94.03|93.94|94.06|93.97|94.03|93.91|7387
1646830170000|2022-03-09 12:49:30|94.02|93.91|93.97|93.86|94.04|93.91|93.95|93.86|800
1646830180000|2022-03-09 12:49:40|93.94|93.87|93.96|93.89|93.97|93.89|93.94|93.86|6446
1646830190000|2022-03-09 12:49:50|93.97||93.97||93.97||93.97||885
1646830200000|2022-03-09 12:50:00|93.99|93.87|94.03|93.93|94.04|93.96|93.99|93.87|5582
1646830210000|2022-03-09 12:50:10|94.02|93.92|93.99|93.89|94.02|93.92|93.99|93.87|0
1646830220000|2022-03-09 12:50:20|93.98|93.91|93.89|93.81|93.98|93.91|93.89|93.81|2409
1646830230000|2022-03-09 12:50:30|93.88|93.79|93.87|93.78|93.88|93.79|93.87|93.77|0
1646830240000|2022-03-09 12:50:40|93.9|93.79|93.92|93.81|93.92|93.84|93.87|93.79|11979
1646830250000|2022-03-09 12:50:50|93.87|93.82|93.87|93.79|93.87|93.82|93.87|93.79|13499
1646830260000|2022-03-09 12:51:00|93.86|93.75|94|93.92|94.02|93.92|93.83|93.73|15852
1646830280000|2022-03-09 12:51:20|94.02|93.93|94.01|93.9|94.04|93.93|93.97|93.87|5204
1646830290000|2022-03-09 12:51:30|94||94||94||94||87
1646830300000|2022-03-09 12:51:40|93.95|93.87|93.93|93.83|93.95|93.9|93.93|93.83|3436
1646830320000|2022-03-09 12:52:00|93.92|93.81|93.89|93.8|93.92|93.83|93.89|93.8|2726
1646830330000|2022-03-09 12:52:10|93.88|93.79|93.85|93.74|93.88|93.79|93.85|93.73|7799
1646830340000|2022-03-09 12:52:20|93.84|93.73|93.83|93.74|93.84|93.74|93.83|93.72|28
1646830350000|2022-03-09 12:52:30|93.82|93.72|93.81|93.72|93.82|93.72|93.81|93.72|2175
1646830360000|2022-03-09 12:52:40||93.73||93.73||93.73||93.73|0
1646830370000|2022-03-09 12:52:50|93.82|93.75|93.81|93.74|93.82|93.78|93.79|93.72|9340
1646830380000|2022-03-09 12:53:00|93.82|93.75|93.88|93.77|93.92|93.86|93.82|93.75|8557
1646830400000|2022-03-09 12:53:20|93.86|93.75|93.82|93.71|93.86|93.76|93.79|93.69|9843
1646830410000|2022-03-09 12:53:30|||||||||4229
1646830420000|2022-03-09 12:53:40|93.8|93.69|93.76|93.69|93.82|93.69|93.75|93.68|3734
1646830430000|2022-03-09 12:53:50|93.79|93.7|93.88|93.76|93.88|93.77|93.76|93.7|1998
1646830440000|2022-03-09 12:54:00|93.9|93.77|93.92|93.8|93.92|93.8|93.9|93.77|110
1646830450000|2022-03-09 12:54:10|93.9|93.79|93.86|93.77|93.9|93.79|93.86|93.77|0
1646830460000|2022-03-09 12:54:20|93.82|93.78|93.86|93.77|93.9|93.78|93.81|93.76|4160
1646830470000|2022-03-09 12:54:30|93.81|93.76|93.86|93.76|93.88|93.77|93.81|93.75|3091
1646830480000|2022-03-09 12:54:40|93.82||93.82||93.82||93.82||0
1646830490000|2022-03-09 12:54:50|93.81|93.75|93.75|93.71|93.82|93.75|93.74|93.7|18823
1646830500000|2022-03-09 12:55:00|93.8|93.72|93.9|93.82|93.92|93.86|93.79|93.72|6131
1646830510000|2022-03-09 12:55:10||93.81||93.81||93.81||93.81|597
1646830530000|2022-03-09 12:55:30||93.82||93.82||93.82||93.82|1000
1646830540000|2022-03-09 12:55:40|93.88|93.81|93.88|93.81|93.88|93.81|93.86|93.81|640
1646830550000|2022-03-09 12:55:50|93.86||93.87||93.88||93.86||257
1646830560000|2022-03-09 12:56:00|93.85|93.8|93.88|93.8|93.88|93.81|93.85|93.79|65
1646830570000|2022-03-09 12:56:10|93.85|93.79|93.87|93.78|93.88|93.79|93.83|93.73|4916
1646830580000|2022-03-09 12:56:20|93.88||93.86||93.88||93.86||1000
1646830590000|2022-03-09 12:56:30|93.88|93.8|93.85|93.75|93.94|93.86|93.85|93.75|7617
1646830610000|2022-03-09 12:56:50|93.84|93.74|93.84|93.74|93.84|93.75|93.82|93.74|570
1646830620000|2022-03-09 12:57:00|93.86|93.75|93.84|93.76|93.88|93.77|93.84|93.75|101000
1646830630000|2022-03-09 12:57:10|93.82|93.75|93.8|93.72|93.84|93.75|93.75|93.7|12055
1646830640000|2022-03-09 12:57:20|93.77||93.77||93.77||93.77||0
1646830650000|2022-03-09 12:57:30|93.76|93.7|93.74|93.7|93.76|93.7|93.74|93.7|4985
1646830660000|2022-03-09 12:57:40|93.77|93.71|93.81|93.75|93.81|93.75|93.77|93.71|22602
1646830670000|2022-03-09 12:57:50|93.79|93.74|93.78|93.71|93.81|93.74|93.78|93.7|560
1646830680000|2022-03-09 12:58:00|93.76||93.79||93.8||93.75||1057
1646830690000|2022-03-09 12:58:10|93.8|93.72|93.91|93.85|93.94|93.85|93.8|93.72|2043
1646830700000|2022-03-09 12:58:20|93.94|93.86|93.91|93.85|93.94|93.86|93.91|93.85|0
1646830710000|2022-03-09 12:58:30|93.9|93.82|93.9|93.82|93.9|93.82|93.9|93.82|324
1646830720000|2022-03-09 12:58:40|93.91|93.86|93.95|93.9|93.95|93.9|93.91|93.84|1098
1646830730000|2022-03-09 12:58:50|93.98|93.85|94.02|93.93|94.02|93.93|93.98|93.85|1842
1646830740000|2022-03-09 12:59:00|94.04|93.89|94.1|93.98|94.12|94|94.04|93.89|12319
1646830760000|2022-03-09 12:59:20|94.12|93.99|94.08|93.99|94.12|94.01|94.08|93.98|20532
1646830770000|2022-03-09 12:59:30|94.1|94|94.15|94.07|94.15|94.07|94.1|94|0
1646830780000|2022-03-09 12:59:40|94.14||94.14||94.14||94.13||0
1646830800000|2022-03-09 13:00:00|94.13|94.08|94.14|94.08|94.19|94.14|94.13|94.05|52734
1646830810000|2022-03-09 13:00:10|94.18|94.1|94.26|94.14|94.26|94.15|94.18|94.08|922
1646830820000|2022-03-09 13:00:20|94.2|94.12|94.17|94.12|94.2|94.12|94.17|94.12|0
1646830830000|2022-03-09 13:00:30|94.22|94.1|94.17|94.1|94.22|94.1|94.14|94.1|16678
1646830840000|2022-03-09 13:00:40|94.2|94.11|94.24|94.16|94.28|94.16|94.18|94.11|0
1646830850000|2022-03-09 13:00:50||94.13||94.17||94.17||94.13|0
1646830870000|2022-03-09 13:01:10|94.28|94.18|94.23|94.16|94.28|94.2|94.21|94.16|222
1646830880000|2022-03-09 13:01:20|94.22|94.17|94.2|94.14|94.28|94.18|94.2|94.14|1629
1646830890000|2022-03-09 13:01:30|94.19|94.16|94.2|94.1|94.2|94.16|94.16|94.09|2991
1646830900000|2022-03-09 13:01:40|94.16||94.16||94.16||94.16||3419
1646830920000|2022-03-09 13:02:00||94.09||94.1||94.1||94.09|18268
1646830940000|2022-03-09 13:02:20||94.11||94.12||94.12||94.11|21
1646830950000|2022-03-09 13:02:30|94.17|94.09|94.16|94.09|94.17|94.15|94.16|94.09|2595
1646830960000|2022-03-09 13:02:40|94.15|94.12|94.13|94.09|94.16|94.12|94.12|94.09|15704
1646830970000|2022-03-09 13:02:50|94.12|94.05|94.17|94.12|94.18|94.13|94.12|94.05|4499
1646830980000|2022-03-09 13:03:00|94.16|94.1|94.11|94.04|94.16|94.11|94.09|93.99|105615
1646830990000|2022-03-09 13:03:10|94.1|94.01|94.07|93.98|94.11|94.04|94.05|93.98|4781
1646831000000|2022-03-09 13:03:20|94.08|94.01|94.11|94.04|94.13|94.11|94.08|93.99|13015
1646831010000|2022-03-09 13:03:30|94.13|94.05|94.11|94.01|94.13|94.08|94.11|94.01|2510
1646831020000|2022-03-09 13:03:40|94.13|93.99|94.09|94.03|94.13|94.03|94.05|93.97|4900
1646831030000|2022-03-09 13:03:50|94.1|94.04|94.13|94.03|94.14|94.1|94.1|94.02|2343
1646831040000|2022-03-09 13:04:00|94.12||94.12||94.12||94.12||130
1646831050000|2022-03-09 13:04:10|94.1|94|94.1|94.03|94.1|94.03|94.08|94|4562
1646831060000|2022-03-09 13:04:20|94.12|94.04|94.17|94.13|94.22|94.16|94.11|94.04|26059
1646831070000|2022-03-09 13:04:30|94.16|94.12|94.14|94.05|94.16|94.12|94.14|94.03|4955
1646831080000|2022-03-09 13:04:40||94.09||94.09||94.09||94.09|12103
1646831100000|2022-03-09 13:05:00|94.16|94.1|94.24|94.18|94.26|94.18|94.14|94.1|12371
1646831110000|2022-03-09 13:05:10|94.26|94.17|94.22|94.18|94.28|94.2|94.22|94.13|0
1646831120000|2022-03-09 13:05:20|94.26|94.14|94.19|94.14|94.26|94.16|94.19|94.14|20
1646831130000|2022-03-09 13:05:30|94.2||94.18||94.2||94.18||3175
1646831140000|2022-03-09 13:05:40|94.17|94.11|94.1|94.04|94.18|94.11|94.1|94.01|9679
1646831150000|2022-03-09 13:05:50|94.09|94.01|94.07|94.01|94.09|94.01|94.07|94.01|172
1646831160000|2022-03-09 13:06:00|94.06|94|94.03|94|94.06|94|94.02|94|2379
1646831170000|2022-03-09 13:06:10|94.04|94.02|94.03|93.95|94.06|94.03|94.03|93.93|13339
1646831180000|2022-03-09 13:06:20|94.02|93.94|93.95|93.89|94.03|93.94|93.8|93.72|15357
1646831190000|2022-03-09 13:06:30||93.87||93.87||93.87||93.87|4497
1646831200000|2022-03-09 13:06:40|93.94|93.89|93.85|93.76|93.94|93.89|93.84|93.73|18439
1646831210000|2022-03-09 13:06:50|93.82|93.78|93.85|93.78|93.85|93.78|93.82|93.73|156
1646831220000|2022-03-09 13:07:00|93.89|93.79|93.89|93.82|93.89|93.82|93.89|93.79|1192
1646831240000|2022-03-09 13:07:20|93.92|93.83|93.97|93.9|93.98|93.91|93.89|93.83|19935
1646831250000|2022-03-09 13:07:30|93.98||93.98||93.98||93.98||6869
1646831260000|2022-03-09 13:07:40|94|93.91|94.02|93.91|94.06|93.94|94|93.91|345
1646831270000|2022-03-09 13:07:50|||||||||1000
1646831280000|2022-03-09 13:08:00|94.01|93.96|94|93.96|94.02|93.98|93.98|93.91|16635
1646831290000|2022-03-09 13:08:10|94.05|93.94|94.14|94.04|94.14|94.04|94.03|93.91|6073
1646831300000|2022-03-09 13:08:20|94.13|94.01|94|93.99|94.13|94.01|94|93.98|325112
1646831330000|2022-03-09 13:08:50|94.06||94||94.06||94||4703
1646831350000|2022-03-09 13:09:10|94.06|93.98|94|93.98|94.06|93.99|94|93.98|8115
1646831360000|2022-03-09 13:09:20|94.06|93.99|94|93.98|94.06|93.99|94|93.98|2257
1646831370000|2022-03-09 13:09:30|94.06|93.99|94|93.99|94.1|93.99|94|93.99|44956
1646831380000|2022-03-09 13:09:40|94.06|93.98|94|93.99|94.12|93.99|94|93.98|16248
1646831390000|2022-03-09 13:09:50|94.06|93.98|94|93.99|94.1|93.99|94|93.98|23003
1646831400000|2022-03-09 13:10:00|94.06||94||94.06||94||3205
1646831410000|2022-03-09 13:10:10|94.06|93.98|94|93.99|94.06|93.99|94|93.98|13473
1646831420000|2022-03-09 13:10:20|94.06|93.98|94.18|94.08|94.2|94.11|94|93.98|21701
1646831430000|2022-03-09 13:10:30|94.2||94.15||94.2||94.15||2128
1646831440000|2022-03-09 13:10:40||94.07||94.09||94.09||94.07|200
1646831450000|2022-03-09 13:10:50|94.14|94.08|94.12|94.04|94.15|94.1|94.11|94.04|8723
1646831460000|2022-03-09 13:11:00||94.01||94.01||94.02||94.01|10000
1646831470000|2022-03-09 13:11:10|94.11|94.04|94.03|93.96|94.11|94.04|94.03|93.91|2909
1646831480000|2022-03-09 13:11:20|||||||||11053
1646831490000|2022-03-09 13:11:30|94.04|93.97|94.09|94.03|94.12|94.04|94.04|93.97|1488
1646831510000|2022-03-09 13:11:50||94.04||94.04||94.04||94.04|0
1646831520000|2022-03-09 13:12:00|94.08|94.03|94.02|93.96|94.08|94.03|94.02|93.95|11927
1646831530000|2022-03-09 13:12:10|94.01|93.94|93.91|93.86|94.01|93.94|93.91|93.85|7776
1646831540000|2022-03-09 13:12:20|93.9|93.83|93.86|93.75|93.9|93.83|93.86|93.74|7939
1646831550000|2022-03-09 13:12:30||93.73||93.75||93.75||93.72|0
1646831560000|2022-03-09 13:12:40|93.76|93.76|93.79|93.75|93.84|93.77|93.76|93.75|7703
1646831570000|2022-03-09 13:12:50||93.76||93.76||93.76||93.76|0
1646831580000|2022-03-09 13:13:00||93.75||93.7||93.75||93.7|3493
1646831590000|2022-03-09 13:13:10|93.8|93.71|93.9|93.83|93.9|93.83|93.8|93.71|14606
1646831600000|2022-03-09 13:13:20|93.94|93.84|93.94|93.85|93.94|93.85|93.9|93.84|2500
1646831610000|2022-03-09 13:13:30|93.93||93.93||93.93||93.93||5
1646831620000|2022-03-09 13:13:40|93.92|93.84|93.91|93.85|93.92|93.85|93.91|93.82|31520
1646831630000|2022-03-09 13:13:50||93.83||93.83||93.83||93.83|15705
1646831640000|2022-03-09 13:14:00|93.9|93.82|93.76|93.7|93.9|93.82|93.76|93.7|10435
1646831650000|2022-03-09 13:14:10|93.79|93.73|93.74|93.7|93.79|93.73|93.74|93.7|3204
1646831660000|2022-03-09 13:14:20|93.73|93.63|93.72|93.65|93.73|93.65|93.72|93.63|15070
1646831670000|2022-03-09 13:14:30|93.71|93.61|93.68|93.59|93.71|93.61|93.68|93.58|11550
1646831680000|2022-03-09 13:14:40|93.67|93.55|93.7|93.6|93.76|93.64|93.62|93.51|2564
1646831690000|2022-03-09 13:14:50|93.72|93.61|93.72|93.63|93.72|93.63|93.7|93.61|1543
1646831700000|2022-03-09 13:15:00|93.75|93.64|93.83|93.77|93.84|93.77|93.75|93.64|7110
1646831710000|2022-03-09 13:15:10|93.88|93.78|93.9|93.81|93.92|93.81|93.88|93.78|1974
1646831720000|2022-03-09 13:15:20|93.92|93.83|93.87|93.81|93.94|93.83|93.86|93.81|1702
1646831730000|2022-03-09 13:15:30|93.86|93.83|93.86|93.82|93.86|93.83|93.86|93.82|7
1646831740000|2022-03-09 13:15:40|93.85|93.81|93.82|93.78|93.92|93.81|93.82|93.71|20103
1646831750000|2022-03-09 13:15:50|93.81|93.77|93.79|93.7|93.81|93.77|93.79|93.69|12292
1646831760000|2022-03-09 13:16:00||93.71||93.74||93.74||93.71|0
1646831770000|2022-03-09 13:16:10|93.78|93.73|93.77|93.69|93.79|93.73|93.75|93.65|1837
1646831780000|2022-03-09 13:16:20||93.7||93.72||93.72||93.7|5971
1646831790000|2022-03-09 13:16:30||93.73||93.73||93.73||93.73|6557
1646831800000|2022-03-09 13:16:40||93.71||93.71||93.71||93.7|0
1646831810000|2022-03-09 13:16:50|93.71|93.69|93.67|93.6|93.76|93.69|93.67|93.59|8665
1646831820000|2022-03-09 13:17:00|93.69|93.55|93.64|93.6|93.69|93.61|93.64|93.55|3219
1646831830000|2022-03-09 13:17:10|93.65|93.59|93.66|93.59|93.71|93.63|93.65|93.57|3420
1646831840000|2022-03-09 13:17:20||93.6||93.59||93.6||93.59|1815
1646831850000|2022-03-09 13:17:30|93.67|93.6|93.66|93.58|93.74|93.62|93.65|93.58|18230
1646831860000|2022-03-09 13:17:40|93.65|93.54|93.63|93.53|93.66|93.54|93.58|93.53|1191
1646831870000|2022-03-09 13:17:50|93.6|93.5|93.53|93.47|93.6|93.53|93.53|93.44|13135
1646831880000|2022-03-09 13:18:00|93.51|93.46|93.51|93.45|93.51|93.46|93.51|93.45|345
1646831890000|2022-03-09 13:18:10|93.49|93.44|93.47|93.4|93.49|93.44|93.47|93.37|15872
1646831900000|2022-03-09 13:18:20|93.46|93.37|93.48|93.39|93.54|93.45|93.44|93.31|35737
1646831910000|2022-03-09 13:18:30|93.46|93.41|93.46|93.4|93.46|93.43|93.46|93.38|0
1646831920000|2022-03-09 13:18:40||93.38||93.4||93.42||93.38|2500
1646831930000|2022-03-09 13:18:50|||||||||4330
1646831940000|2022-03-09 13:19:00|93.45|93.37|93.44|93.34|93.45|93.42|93.37|93.25|20990
1646831950000|2022-03-09 13:19:10|93.43||93.43||93.43||93.43||0
1646831980000|2022-03-09 13:19:40|93.44|93.35|93.51|93.4|93.54|93.42|93.44|93.35|10100
1646831990000|2022-03-09 13:19:50|93.5|93.39|93.41|93.32|93.5|93.39|93.39|93.27|6805
1646832000000|2022-03-09 13:20:00|93.4|93.3|93.33|93.22|93.4|93.3|93.33|93.19|7517
1646832020000|2022-03-09 13:20:20|93.35|93.21|93.34|93.26|93.4|93.29|93.34|93.21|25847
1646832030000|2022-03-09 13:20:30|93.35|93.27|93.44|93.34|93.44|93.34|93.35|93.27|4674
1646832040000|2022-03-09 13:20:40|93.43|93.33|93.38|93.32|93.43|93.33|93.3|93.23|33226
1646832050000|2022-03-09 13:20:50|93.39|93.33|93.41|93.33|93.48|93.37|93.39|93.32|14526
1646832060000|2022-03-09 13:21:00|93.4||93.4||93.4||93.4||479
1646832070000|2022-03-09 13:21:10|93.39|93.32|93.38|93.33|93.4|93.33|93.38|93.32|0
1646832080000|2022-03-09 13:21:20|93.4|93.32|93.51|93.44|93.52|93.44|93.4|93.32|5349
1646832090000|2022-03-09 13:21:30|93.56|93.45|93.58|93.49|93.62|93.49|93.54|93.45|0
1646832100000|2022-03-09 13:21:40||93.48||93.47||93.49||93.47|47695
1646832110000|2022-03-09 13:21:50|||||||||10
1646832120000|2022-03-09 13:22:00|93.56|93.46|93.44|93.34|93.56|93.46|93.42|93.33|16793
1646832130000|2022-03-09 13:22:10|93.41|93.31|93.39|93.31|93.41|93.31|93.39|93.29|0
1646832140000|2022-03-09 13:22:20|93.38|93.29|93.38|93.28|93.38|93.29|93.38|93.25|4467
1646832150000|2022-03-09 13:22:30|93.39|93.27|93.4|93.3|93.44|93.36|93.39|93.27|1806
1646832160000|2022-03-09 13:22:40|93.38|93.29|93.38|93.3|93.44|93.34|93.38|93.27|9760
1646832180000|2022-03-09 13:23:00||93.28||93.28||93.28||93.28|0
1646832190000|2022-03-09 13:23:10|93.37||93.36||93.37||93.36||2500
1646832200000|2022-03-09 13:23:20|93.34|93.25|93.27|93.18|93.34|93.25|93.26|93.15|12842
1646832210000|2022-03-09 13:23:30|||||||||528
1646832220000|2022-03-09 13:23:40||93.16||93.15||93.17||93.15|40
1646832230000|2022-03-09 13:23:50|93.25|93.19|93.28|93.16|93.32|93.24|93.23|93.13|31151
1646832240000|2022-03-09 13:24:00|93.32|93.19|93.31|93.26|93.36|93.26|93.31|93.15|5621
1646832250000|2022-03-09 13:24:10|93.34|93.23|93.3|93.23|93.34|93.23|93.29|93.23|2500
1646832260000|2022-03-09 13:24:20|93.34|93.34|93.54|93.41|93.54|93.41|93.34|93.34|66375
1646832270000|2022-03-09 13:24:30|93.52|93.42|93.48|93.39|93.52|93.42|93.48|93.38|6890
1646832280000|2022-03-09 13:24:40|||||||||1000
1646832290000|2022-03-09 13:24:50|||||||||11383
1646832310000|2022-03-09 13:25:10|93.46|93.37|93.45|93.39|93.48|93.43|93.41|93.35|8489
1646832320000|2022-03-09 13:25:20|||||||||2900
1646832330000|2022-03-09 13:25:30|93.44|93.4|93.51|93.46|93.51|93.47|93.44|93.4|18159
1646832340000|2022-03-09 13:25:40||93.44||93.44||93.46||93.39|68
1646832360000|2022-03-09 13:26:00|93.5|93.42|93.44|93.36|93.5|93.42|93.4|93.35|18873
1646832370000|2022-03-09 13:26:10|93.46|93.35|93.44|93.31|93.47|93.35|93.39|93.31|7727
1646832380000|2022-03-09 13:26:20|93.41|93.29|93.32|93.26|93.41|93.29|93.31|93.21|1778
1646832410000|2022-03-09 13:26:50|||||||||35
1646832420000|2022-03-09 13:27:00|93.31|93.21|93.23|93.13|93.31|93.21|93.15|93.05|4632
1646832430000|2022-03-09 13:27:10|93.22|93.15|93.33|93.22|93.34|93.22|93.22|93.15|5237
1646832440000|2022-03-09 13:27:20|93.36|93.23|93.35|93.24|93.36|93.24|93.35|93.23|0
1646832450000|2022-03-09 13:27:30|93.31||93.31||93.31||93.31||0
1646832460000|2022-03-09 13:27:40|93.3|93.23|93.3|93.21|93.31|93.23|93.3|93.19|2120
1646832480000|2022-03-09 13:28:00|93.29|93.2|93.28|93.19|93.29|93.2|93.28|93.19|2853
1646832490000|2022-03-09 13:28:10|93.27|93.18|93.17|93.05|93.27|93.18|93.14|93.04|553
1646832500000|2022-03-09 13:28:20|93.18|93.06|93.18|93.13|93.18|93.13|93.18|93.06|6322
1646832510000|2022-03-09 13:28:30|93.24|93.18|93.18|93.12|93.24|93.18|93.18|93.12|1282
1646832520000|2022-03-09 13:28:40|||||||||100
1646832540000|2022-03-09 13:29:00|93.17||93.18||93.18||93.17||1175
1646832550000|2022-03-09 13:29:10|93.22|93.14|93.21|93.15|93.3|93.17|93.18|93.14|2872
1646832560000|2022-03-09 13:29:20|||||||||6221
1646832570000|2022-03-09 13:29:30|93.2|93.12|93.2|93.13|93.2|93.13|93.2|93.12|600
1646832590000|2022-03-09 13:29:50|93.19|93.12|93.19|93.13|93.19|93.13|93.18|93.12|3095
1646832600000|2022-03-09 13:30:00|93.2|93.14|93.23|93.14|93.26|93.15|93.2|93.12|1800
1646832610000|2022-03-09 13:30:10|93.24|93.12|93.34|93.25|93.38|93.25|93.24|93.12|3357
1646832620000|2022-03-09 13:30:20|||||||||393
1646832630000|2022-03-09 13:30:30|93.36|93.23|93.34|93.29|93.42|93.3|93.34|93.23|3180
1646832640000|2022-03-09 13:30:40|93.33|93.28|93.31|93.23|93.33|93.28|93.31|93.23|336
1646832650000|2022-03-09 13:30:50|93.3|93.2|93.3|93.19|93.31|93.23|93.25|93.16|5766
1646832660000|2022-03-09 13:31:00||93.22||93.23||93.23||93.22|0
1646832680000|2022-03-09 13:31:20||93.24||93.26||93.26||93.24|0
1646832690000|2022-03-09 13:31:30|93.29||93.29||93.29||93.29||0
1646832700000|2022-03-09 13:31:40|93.31|93.27|93.37|93.28|93.38|93.31|93.3|93.26|7762
1646832710000|2022-03-09 13:31:50||93.29||93.29||93.31||93.26|5102
1646832720000|2022-03-09 13:32:00|93.34|93.26|93.34|93.26|93.34|93.26|93.32|93.26|934
1646832730000|2022-03-09 13:32:10|93.32|93.27|93.34|93.26|93.42|93.31|93.32|93.26|11495
1646832740000|2022-03-09 13:32:20|93.33|93.23|93.29|93.26|93.34|93.26|93.29|93.22|7111
1646832750000|2022-03-09 13:32:30|93.3||93.3||93.3||93.3||0
1646832760000|2022-03-09 13:32:40|93.29|93.22|93.29|93.22|93.29|93.22|93.29|93.22|493
1646832770000|2022-03-09 13:32:50|93.28|93.19|93.27|93.23|93.32|93.26|93.27|93.17|206
1646832780000|2022-03-09 13:33:00|93.25|93.21|93.2|93.16|93.25|93.23|93.2|93.13|7979
1646832790000|2022-03-09 13:33:10|||||||||8531
1646832800000|2022-03-09 13:33:20||93.13||93.13||93.13||93.1|0
1646832810000|2022-03-09 13:33:30|93.22|93.2|93.22|93.14|93.24|93.23|93.21|93.11|7696
1646832820000|2022-03-09 13:33:40|93.23|93.16|93.38|93.26|93.38|93.26|93.22|93.15|13030
1646832830000|2022-03-09 13:33:50|93.37|93.25|93.32|93.19|93.37|93.26|93.28|93.19|23751
1646832840000|2022-03-09 13:34:00|93.34|93.21|93.25|93.13|93.34|93.21|93.24|93.13|1000
1646832850000|2022-03-09 13:34:10|93.26|93.14|93.24|93.13|93.28|93.15|93.23|93.11|2966
1646832860000|2022-03-09 13:34:20|93.21|93.11|93.24|93.14|93.24|93.14|93.21|93.11|6750
1646832870000|2022-03-09 13:34:30|93.26|93.11|93.28|93.23|93.36|93.26|93.26|93.11|6396
1646832890000|2022-03-09 13:34:50|||||||||51
1646832900000|2022-03-09 13:35:00|93.29|93.26|93.34|93.28|93.36|93.28|93.29|93.25|10792
1646832910000|2022-03-09 13:35:10|93.36|93.29|93.48|93.39|93.5|93.42|93.36|93.29|8895
1646832920000|2022-03-09 13:35:20|93.44|93.37|93.36|93.31|93.46|93.37|93.36|93.28|21098
1646832930000|2022-03-09 13:35:30|93.35||93.34||93.35||93.34||271
1646832940000|2022-03-09 13:35:40|93.33|93.29|93.27|93.23|93.33|93.29|93.27|93.19|3622
1646832950000|2022-03-09 13:35:50|93.26|93.19|93.26|93.19|93.26|93.19|93.26|93.19|0
1646832960000|2022-03-09 13:36:00|93.27|93.23|93.27|93.23|93.27|93.23|93.27|93.23|3450
1646832970000|2022-03-09 13:36:10|93.26|93.19|93.23|93.17|93.26|93.22|93.22|93.11|11489
1646832980000|2022-03-09 13:36:20|||||||||21320
1646833000000|2022-03-09 13:36:40|93.22|93.13|93.19|93.1|93.22|93.13|93.19|93.09|403
1646833010000|2022-03-09 13:36:50|93.22|93.11|93.46|93.37|93.48|93.37|93.22|93.11|10380
1646833020000|2022-03-09 13:37:00|93.44|93.36|93.45|93.36|93.46|93.38|93.36|93.25|6485
1646833030000|2022-03-09 13:37:10|93.46|93.37|93.5|93.43|93.5|93.43|93.46|93.37|3402
1646833040000|2022-03-09 13:37:20|93.46|93.39|93.46|93.38|93.46|93.39|93.45|93.38|2731
1646833050000|2022-03-09 13:37:30|93.5|93.39|93.52|93.43|93.54|93.45|93.47|93.38|3751
1646833060000|2022-03-09 13:37:40|93.5|93.42|93.44|93.38|93.5|93.42|93.44|93.38|1096
1646833070000|2022-03-09 13:37:50||93.39||93.39||93.39||93.39|0
1646833080000|2022-03-09 13:38:00|93.48||93.44||93.5||93.44||0
1646833090000|2022-03-09 13:38:10|93.45|93.41|93.48|93.4|93.5|93.41|93.45|93.39|1166
1646833100000|2022-03-09 13:38:20|93.46|93.39|93.37|93.3|93.46|93.39|93.37|93.29|3134
1646833110000|2022-03-09 13:38:30|93.36|93.27|93.33|93.23|93.36|93.27|93.33|93.23|50
1646833120000|2022-03-09 13:38:40|93.36|93.25|93.36|93.28|93.4|93.31|93.35|93.25|570
1646833130000|2022-03-09 13:38:50|93.38|93.3|93.37|93.31|93.38|93.31|93.37|93.3|0
1646833140000|2022-03-09 13:39:00|93.38|93.32|93.38|93.31|93.46|93.38|93.38|93.29|1727
1646833150000|2022-03-09 13:39:10|93.44|93.35|93.44|93.38|93.48|93.39|93.44|93.35|5705
1646833160000|2022-03-09 13:39:20|93.46|93.39|93.46|93.4|93.46|93.4|93.46|93.39|0
1646833180000|2022-03-09 13:39:40|93.45|93.38|93.45|93.37|93.45|93.38|93.45|93.37|0
1646833190000|2022-03-09 13:39:50|93.44||93.43||93.44||93.43||0
1646833200000|2022-03-09 13:40:00|93.45|93.38|93.54|93.48|93.62|93.55|93.45|93.38|13963
1646833210000|2022-03-09 13:40:10|93.56|93.45|93.57|93.47|93.6|93.48|93.5|93.42|823
1646833220000|2022-03-09 13:40:20||93.48||93.5||93.5||93.47|53
1646833230000|2022-03-09 13:40:30|93.56|93.47|93.55|93.47|93.56|93.47|93.55|93.46|2510
1646833240000|2022-03-09 13:40:40|93.53|93.46|93.53|93.46|93.53|93.46|93.53|93.46|203
1646833250000|2022-03-09 13:40:50|||||||||485
1646833260000|2022-03-09 13:41:00||93.47||93.47||93.47||93.47|2351
1646833280000|2022-03-09 13:41:20|93.52|93.46|93.45|93.38|93.52|93.46|93.45|93.37|8446
1646833310000|2022-03-09 13:41:50|93.44|93.37|93.44|93.35|93.44|93.37|93.44|93.33|160
1646833320000|2022-03-09 13:42:00|93.42|93.33|93.43|93.34|93.44|93.34|93.41|93.31|2654
1646833330000|2022-03-09 13:42:10|93.42|93.32|93.39|93.29|93.42|93.32|93.39|93.29|0
1646833340000|2022-03-09 13:42:20|93.38|93.27|93.42|93.32|93.44|93.35|93.37|93.27|6949
1646833350000|2022-03-09 13:42:30||93.31||93.33||93.33||93.31|10319
1646833360000|2022-03-09 13:42:40|93.44|93.34|93.44|93.35|93.44|93.35|93.44|93.34|0
1646833370000|2022-03-09 13:42:50|93.41|93.36|93.41|93.31|93.41|93.37|93.41|93.31|3968
1646833380000|2022-03-09 13:43:00||93.34||93.34||93.34||93.34|0
1646833390000|2022-03-09 13:43:10||93.35||93.36||93.36||93.35|10200
1646833400000|2022-03-09 13:43:20|93.42|93.34|93.48|93.37|93.5|93.41|93.42|93.31|709
1646833410000|2022-03-09 13:43:30|93.5|93.42|93.53|93.46|93.6|93.53|93.5|93.42|28430
1646833420000|2022-03-09 13:43:40|93.52|93.45|93.51|93.39|93.52|93.45|93.51|93.39|801
1646833430000|2022-03-09 13:43:50||93.43||93.43||93.43||93.43|0
1646833440000|2022-03-09 13:44:00|93.5||93.49||93.5||93.49||10
1646833450000|2022-03-09 13:44:10|||||||||1000
1646833460000|2022-03-09 13:44:20|93.48|93.39|93.45|93.35|93.48|93.39|93.45|93.33|41
1646833480000|2022-03-09 13:44:40|93.44|93.33|93.39|93.34|93.44|93.34|93.39|93.33|2
1646833490000|2022-03-09 13:44:50||93.33||93.32||93.33||93.32|0
1646833500000|2022-03-09 13:45:00|93.38|93.33|93.39|93.35|93.39|93.35|93.38|93.33|6699
1646833510000|2022-03-09 13:45:10|93.4|93.36|93.5|93.42|93.5|93.42|93.4|93.36|16583
1646833520000|2022-03-09 13:45:20|93.52|93.43|93.5|93.43|93.52|93.43|93.43|93.4|16858
1646833530000|2022-03-09 13:45:30|93.48|93.41|93.37|93.29|93.48|93.41|93.37|93.29|3080
1646833540000|2022-03-09 13:45:40|93.36|93.27|93.33|93.23|93.36|93.27|93.33|93.23|5745
1646833550000|2022-03-09 13:45:50|93.32|93.21|93.33|93.25|93.36|93.26|93.31|93.21|1992
1646833560000|2022-03-09 13:46:00||93.27||93.28||93.28||93.27|1947
1646833580000|2022-03-09 13:46:20||93.29||93.29||93.29||93.29|0
1646833590000|2022-03-09 13:46:30|93.34|93.3|93.36|93.29|93.42|93.34|93.34|93.25|5908
1646833600000|2022-03-09 13:46:40|93.4|93.3|93.4|93.33|93.46|93.36|93.4|93.3|2395
1646833610000|2022-03-09 13:46:50|93.42|93.35|93.44|93.38|93.48|93.39|93.42|93.35|0
1646833630000|2022-03-09 13:47:10|93.46|93.39|93.44|93.39|93.5|93.46|93.44|93.38|600
1646833640000|2022-03-09 13:47:20||93.38||93.38||93.38||93.38|0
1646833650000|2022-03-09 13:47:30|93.43|93.35|93.41|93.31|93.43|93.35|93.41|93.29|4994
1646833660000|2022-03-09 13:47:40|93.4|93.29|93.37|93.28|93.4|93.38|93.37|93.28|2197
1646833670000|2022-03-09 13:47:50|93.36|93.25|93.35|93.25|93.36|93.27|93.35|93.23|0
1646833680000|2022-03-09 13:48:00|93.34||93.33||93.34||93.33||0
1646833700000|2022-03-09 13:48:20|93.34|93.26|93.4|93.31|93.42|93.31|93.34|93.26|2050
1646833710000|2022-03-09 13:48:30|93.42|93.32|93.44|93.37|93.44|93.37|93.42|93.32|2919
1646833720000|2022-03-09 13:48:40|93.42|93.36|93.4|93.32|93.44|93.36|93.38|93.29|5113
1646833730000|2022-03-09 13:48:50|93.42|93.38|93.48|93.4|93.48|93.4|93.41|93.33|6512
1646833740000|2022-03-09 13:49:00|93.5|93.42|93.49|93.44|93.5|93.44|93.49|93.4|0
1646833750000|2022-03-09 13:49:10|93.48|93.42|93.47|93.42|93.48|93.47|93.47|93.42|3687
1646833760000|2022-03-09 13:49:20|93.5|93.45|93.5|93.47|93.56|93.47|93.5|93.45|3265
1646833770000|2022-03-09 13:49:30|93.49|93.46|93.5|93.42|93.5|93.48|93.49|93.4|4437
1646833780000|2022-03-09 13:49:40|93.54|93.45|93.62|93.54|93.64|93.56|93.5|93.45|9709
1646833790000|2022-03-09 13:49:50|93.64|93.57|93.6|93.56|93.66|93.61|93.58|93.5|4512
1646833810000|2022-03-09 13:50:10|93.64|93.57|93.68|93.61|93.72|93.62|93.62|93.57|1136
1646833830000|2022-03-09 13:50:30|93.67|93.57|93.67|93.58|93.7|93.6|93.63|93.56|2745
1646833840000|2022-03-09 13:50:40|93.66|93.57|93.66|93.59|93.66|93.59|93.62|93.56|2358
1646833850000|2022-03-09 13:50:50|93.65|93.58|93.65|93.56|93.65|93.58|93.65|93.56|8378
1646833870000|2022-03-09 13:51:10|93.63||93.62||93.65||93.62||159
1646833880000|2022-03-09 13:51:20||93.57||93.57||93.57||93.57|14
1646833890000|2022-03-09 13:51:30|93.61|93.56|93.61|93.56|93.61|93.57|93.61|93.56|1006
1646833900000|2022-03-09 13:51:40|93.62||93.59||93.62||93.59||3847
1646833910000|2022-03-09 13:51:50|93.61|93.57|93.61|93.57|93.61|93.57|93.6|93.56|2509
1646833920000|2022-03-09 13:52:00|93.6|93.56|93.61|93.54|93.61|93.56|93.6|93.51|1319
1646833930000|2022-03-09 13:52:10|93.6||93.57||93.6||93.57||0
1646833940000|2022-03-09 13:52:20|93.55|93.49|93.53|93.45|93.55|93.49|93.53|93.45|107708
1646833950000|2022-03-09 13:52:30|93.52|93.51|93.61|93.57|93.61|93.57|93.52|93.49|5147
1646833960000|2022-03-09 13:52:40|93.64|93.53|93.71|93.65|93.74|93.65|93.64|93.53|2963
1646833970000|2022-03-09 13:52:50|93.74|93.66|93.82|93.77|93.83|93.77|93.74|93.66|7292
1646833980000|2022-03-09 13:53:00|93.83|93.78|93.8|93.78|93.83|93.78|93.8|93.77|390
1646833990000|2022-03-09 13:53:10|93.79|93.77|93.79|93.74|93.8|93.77|93.79|93.71|415
1646834000000|2022-03-09 13:53:20|93.78|93.71|93.79|93.7|93.79|93.71|93.78|93.69|448
1646834010000|2022-03-09 13:53:30|93.76|93.69|93.76|93.69|93.82|93.74|93.72|93.65|6051
1646834020000|2022-03-09 13:53:40|93.8|93.71|93.8|93.75|93.8|93.77|93.8|93.71|0
1646834030000|2022-03-09 13:53:50|93.82|93.78|93.78|93.7|93.82|93.78|93.77|93.69|2089
1646834040000|2022-03-09 13:54:00|93.76|93.69|93.76|93.67|93.76|93.69|93.74|93.65|52
1646834050000|2022-03-09 13:54:10|93.78|93.76|93.78|93.69|93.78|93.76|93.75|93.67|24470
1646834060000|2022-03-09 13:54:20|93.77|93.67|93.75|93.69|93.77|93.69|93.74|93.65|3060
1646834070000|2022-03-09 13:54:30|93.78|93.7|93.78|93.72|93.78|93.72|93.74|93.7|632
1646834080000|2022-03-09 13:54:40|93.77|93.73|93.88|93.77|93.88|93.77|93.77|93.73|12895
1646834090000|2022-03-09 13:54:50|93.85||93.84||93.85||93.84||5886
1646834100000|2022-03-09 13:55:00|||||||||1200
1646834110000|2022-03-09 13:55:10|93.86|93.78|93.9|93.84|93.95|93.91|93.86|93.78|3064
1646834120000|2022-03-09 13:55:20|93.89|93.81|93.89|93.79|93.89|93.81|93.89|93.79|0
1646834130000|2022-03-09 13:55:30|93.88|93.77|93.83|93.76|93.9|93.81|93.83|93.73|3034
1646834140000|2022-03-09 13:55:40|93.86||93.82||93.86||93.82||2921
1646834150000|2022-03-09 13:55:50|93.81|93.73|93.77|93.7|93.81|93.74|93.77|93.69|5688
1646834160000|2022-03-09 13:56:00|93.75|93.67|93.73|93.63|93.77|93.67|93.73|93.63|2538
1646834170000|2022-03-09 13:56:10|93.75|93.65|93.75|93.66|93.75|93.68|93.75|93.65|0
1646834180000|2022-03-09 13:56:20|||||||||2550
1646834190000|2022-03-09 13:56:30|93.76|93.67|93.88|93.79|93.88|93.82|93.73|93.67|5410
1646834200000|2022-03-09 13:56:40|93.85|93.78|93.83|93.76|93.85|93.78|93.83|93.71|9269
1646834210000|2022-03-09 13:56:50|93.85|93.8|93.85|93.8|93.85|93.8|93.84|93.75|675
1646834220000|2022-03-09 13:57:00|93.84|93.75|93.76|93.68|93.84|93.76|93.76|93.67|6738
1646834230000|2022-03-09 13:57:10|||||||||517
1646834240000|2022-03-09 13:57:20|93.75|93.65|93.69|93.6|93.75|93.65|93.69|93.59|0
1646834250000|2022-03-09 13:57:30|93.7|93.61|93.69|93.62|93.7|93.62|93.69|93.61|0
1646834260000|2022-03-09 13:57:40|93.7|93.63|93.75|93.68|93.78|93.68|93.7|93.63|1960
1646834270000|2022-03-09 13:57:50|93.76|93.69|93.79|93.74|93.84|93.74|93.76|93.69|11063
1646834280000|2022-03-09 13:58:00|93.8|93.71|93.88|93.79|93.92|93.84|93.8|93.69|2816
1646834290000|2022-03-09 13:58:10|93.86|93.81|93.86|93.77|93.86|93.81|93.86|93.77|1538
1646834300000|2022-03-09 13:58:20|93.84|93.75|93.84|93.75|93.84|93.75|93.84|93.75|2000
1646834310000|2022-03-09 13:58:30|93.86|93.78|93.94|93.85|93.94|93.86|93.86|93.78|3731
1646834320000|2022-03-09 13:58:40|93.91||93.91||93.91||93.91||114
1646834330000|2022-03-09 13:58:50|93.9|93.9|93.9|93.81|93.9|93.9|93.9|93.81|7028
1646834340000|2022-03-09 13:59:00|93.91|93.86|94|93.93|94.04|93.96|93.91|93.86|26955
1646834350000|2022-03-09 13:59:10|94.02|93.89|94|93.87|94.02|93.94|93.98|93.87|30321
1646834360000|2022-03-09 13:59:20|94.02|93.88|94.05|93.97|94.05|93.97|94|93.88|12038
1646834370000|2022-03-09 13:59:30|94.02|93.93|93.82|93.71|94.02|93.93|93.79|93.69|5691
1646834380000|2022-03-09 13:59:40|93.8|93.7|93.77|93.67|93.8|93.7|93.77|93.65|3982
1646834390000|2022-03-09 13:59:50|93.76|93.65|93.69|93.59|93.76|93.65|93.69|93.59|23526
1646834400000|2022-03-09 14:00:00||93.57||93.58||93.58||93.57|0
1646834410000|2022-03-09 14:00:10|||||||||5298
1646834420000|2022-03-09 14:00:20|93.68||93.69||93.69||93.68||2168
1646834430000|2022-03-09 14:00:30|93.7|93.59|93.76|93.66|93.76|93.66|93.69|93.59|14255
1646834440000|2022-03-09 14:00:40|93.72|93.61|93.64|93.51|93.72|93.63|93.64|93.51|743
1646834450000|2022-03-09 14:00:50|93.62|93.49|93.34|93.29|93.62|93.49|93.34|93.27|36324
1646834460000|2022-03-09 14:01:00|93.35|93.3|93.38|93.36|93.38|93.36|93.35|93.29|13818
1646834470000|2022-03-09 14:01:10|93.45|93.37|93.56|93.46|93.56|93.46|93.41|93.37|4957
1646834480000|2022-03-09 14:01:20|93.52|93.43|93.54|93.39|93.56|93.46|93.48|93.39|11576
1646834490000|2022-03-09 14:01:30|93.5|93.38|93.5|93.37|93.56|93.42|93.45|93.36|13121
1646834500000|2022-03-09 14:01:40|93.49|93.42|93.47|93.36|93.49|93.42|93.47|93.36|11562
1646834510000|2022-03-09 14:01:50||93.37||93.37||93.37||93.37|0
1646834520000|2022-03-09 14:02:00|93.48|93.38|93.68|93.57|93.69|93.58|93.48|93.38|87204
1646834530000|2022-03-09 14:02:10|93.69|93.55|93.74|93.64|93.76|93.65|93.69|93.55|84
1646834540000|2022-03-09 14:02:20|93.73|93.63|93.72|93.59|93.73|93.63|93.72|93.59|14632
1646834550000|2022-03-09 14:02:30|93.7|93.58|93.69|93.58|93.7|93.59|93.69|93.58|9036
1646834560000|2022-03-09 14:02:40|93.68|93.59|93.63|93.55|93.68|93.59|93.63|93.51|4833
1646834570000|2022-03-09 14:02:50|93.62|93.51|93.57|93.43|93.62|93.51|93.57|93.43|18928
1646834580000|2022-03-09 14:03:00|93.56|93.41|93.53|93.4|93.56|93.41|93.53|93.39|20
1646834600000|2022-03-09 14:03:20||93.41||93.44||93.44||93.41|0
1646834610000|2022-03-09 14:03:30|93.54|93.45|93.62|93.51|93.62|93.51|93.54|93.45|19107
1646834620000|2022-03-09 14:03:40|93.64|93.52|93.68|93.6|93.68|93.6|93.64|93.52|0
1646834630000|2022-03-09 14:03:50|93.67|93.61|93.67|93.61|93.67|93.61|93.67|93.61|0
1646834640000|2022-03-09 14:04:00|93.66|93.6|93.64|93.53|93.66|93.6|93.64|93.53|10919
1646834650000|2022-03-09 14:04:10|93.67|93.57|93.68|93.63|93.72|93.63|93.67|93.57|10000
1646834660000|2022-03-09 14:04:20|93.67|93.59|93.68|93.6|93.68|93.62|93.67|93.55|10843
1646834670000|2022-03-09 14:04:30|93.67|93.57|93.65|93.57|93.67|93.57|93.65|93.51|4278
1646834680000|2022-03-09 14:04:40||93.59||93.59||93.59||93.59|7606
1646834700000|2022-03-09 14:05:00||93.57||93.58||93.58||93.57|0
1646834710000|2022-03-09 14:05:10|93.64|93.59|93.59|93.48|93.64|93.59|93.59|93.47|15723
1646834720000|2022-03-09 14:05:20|93.61|93.49|93.63|93.58|93.65|93.6|93.59|93.47|7510
1646834730000|2022-03-09 14:05:30|||||||||6654
1646834750000|2022-03-09 14:05:50|93.62|93.55|93.59|93.54|93.63|93.58|93.59|93.47|1659
1646834760000|2022-03-09 14:06:00|93.58|93.51|93.58|93.54|93.58|93.54|93.58|93.51|1681
1646834770000|2022-03-09 14:06:10|93.59|93.53|93.56|93.48|93.59|93.53|93.56|93.45|2644
1646834780000|2022-03-09 14:06:20|93.55|93.47|93.55|93.48|93.56|93.48|93.55|93.45|0
1646834790000|2022-03-09 14:06:30||93.52||93.52||93.52||93.52|0
1646834800000|2022-03-09 14:06:40|93.56|93.47|93.63|93.57|93.63|93.59|93.56|93.45|6719
1646834810000|2022-03-09 14:06:50|93.62|93.53|93.62|93.54|93.62|93.54|93.62|93.53|2130
1646834820000|2022-03-09 14:07:00|93.63|93.52|93.6|93.49|93.63|93.52|93.58|93.49|6833
1646834830000|2022-03-09 14:07:10|93.58|93.48|93.56|93.46|93.58|93.48|93.53|93.43|10617
1646834840000|2022-03-09 14:07:20||93.45||93.48||93.48||93.45|0
1646834850000|2022-03-09 14:07:30|93.58|93.47|93.52|93.45|93.58|93.47|93.51|93.41|2430
1646834860000|2022-03-09 14:07:40||93.43||93.43||93.47||93.43|3444
1646834870000|2022-03-09 14:07:50||93.46||93.47||93.47||93.46|0
1646834880000|2022-03-09 14:08:00|93.56|93.48|93.73|93.64|94|93.89|93.56|93.48|63545
1646834890000|2022-03-09 14:08:10|93.76|93.62|94.46|94.34|94.55|94.42|93.76|93.62|85466
1646834900000|2022-03-09 14:08:20|94.48|94.31|94.38|94.21|94.52|94.4|94.25|94.15|46827
1646834910000|2022-03-09 14:08:30|94.39|94.23|94.39|94.29|94.53|94.35|94.27|94.12|43009
1646834920000|2022-03-09 14:08:40|94.46|94.3|94.56|94.43|94.65|94.51|94.45|94.3|17781
1646834930000|2022-03-09 14:08:50|94.55|94.42|94.52|94.39|94.6|94.44|94.46|94.3|21172
1646834940000|2022-03-09 14:09:00|94.6|94.47|94.4|94.29|94.6|94.47|94.4|94.28|12195
1646834950000|2022-03-09 14:09:10|94.41|94.27|94.49|94.37|94.6|94.43|94.38|94.27|2700
1646834960000|2022-03-09 14:09:20|94.53|94.43|94.69|94.61|94.74|94.61|94.53|94.43|2871
1646834970000|2022-03-09 14:09:30|94.7|94.59|94.65|94.52|94.7|94.61|94.63|94.48|12787
1646834980000|2022-03-09 14:09:40||94.47||94.55||94.59||94.47|0
1646834990000|2022-03-09 14:09:50|94.7|94.56|94.69|94.61|94.7|94.61|94.69|94.56|6508
1646835000000|2022-03-09 14:10:00||94.55||94.55||94.55||94.55|481
1646835010000|2022-03-09 14:10:10|94.7|94.56|94.69|94.56|94.7|94.58|94.66|94.55|7344
1646835020000|2022-03-09 14:10:20|94.77|94.55|94.7|94.56|94.8|94.62|94.7|94.55|5368
1646835030000|2022-03-09 14:10:30|94.77|94.57|94.77|94.62|94.78|94.62|94.77|94.57|502
1646835040000|2022-03-09 14:10:40|94.78|94.64|94.86|94.7|94.86|94.73|94.7|94.64|31841
1646835050000|2022-03-09 14:10:50|94.87|94.71|94.9|94.79|94.9|94.79|94.87|94.71|2148
1646835060000|2022-03-09 14:11:00|94.89|94.8|94.9|94.83|94.95|94.83|94.89|94.8|25425
1646835070000|2022-03-09 14:11:10|94.95|94.84|94.95|94.88|94.95|94.88|94.95|94.84|337
1646835080000|2022-03-09 14:11:20|95|94.89|95|94.95|95.14|94.95|95|94.89|16071
1646835090000|2022-03-09 14:11:30|95.11|94.96|95.21|95.06|95.26|95.06|95.06|94.96|30276
1646835100000|2022-03-09 14:11:40|95.25|95.08|95.28|95.16|95.33|95.16|95.25|95.08|1730
1646835110000|2022-03-09 14:11:50|95.27|95.17|95.28|95.21|95.44|95.3|95.27|95.17|52976
1646835120000|2022-03-09 14:12:00|95.27|95.2|95.32|95.17|95.37|95.23|95.2|95.03|48879
1646835130000|2022-03-09 14:12:10|95.34|95.29|95.29|95.13|95.36|95.29|95.29|95.13|3437
1646835140000|2022-03-09 14:12:20|95.28|95.18|95.28|95.13|95.29|95.2|95.23|95.07|2755
1646835150000|2022-03-09 14:12:30|95.29||95.28||95.29||95.28||0
1646835160000|2022-03-09 14:12:40|95.29|95.14|95.44|95.31|95.46|95.31|95.29|95.14|5769
1646835170000|2022-03-09 14:12:50|95.49|95.33|95.27|95.1|95.49|95.39|95.27|95.09|7099
1646835180000|2022-03-09 14:13:00|95.28|95.09|95.15|95.04|95.28|95.09|95.15|94.99|2502
1646835190000|2022-03-09 14:13:10|95.16|95|95.03|94.88|95.16|95|95.02|94.87|1004
1646835200000|2022-03-09 14:13:20|95.04|94.87|95.03|94.91|95.04|94.95|95.03|94.87|5509
1646835210000|2022-03-09 14:13:30|95.04|94.9|95.04|94.8|95.04|94.94|94.68|94.51|14608
1646835220000|2022-03-09 14:13:40|95.06|94.79|94.69|94.51|95.06|94.86|94.63|94.44|7695
1646835230000|2022-03-09 14:13:50|94.68|94.52|94.56|94.41|94.69|94.54|94.48|94.28|430
1646835240000|2022-03-09 14:14:00|94.6|94.4|94.79|94.63|94.86|94.65|94.47|94.26|11862
1646835250000|2022-03-09 14:14:10|94.8|94.61|94.45|94.33|94.8|94.63|94.45|94.31|13672
1646835260000|2022-03-09 14:14:20|94.54|94.34|94.54|94.39|94.62|94.39|94.54|94.34|204
1646835270000|2022-03-09 14:14:30|94.53|94.38|94.39|94.28|94.53|94.39|94.37|94.28|47772
1646835280000|2022-03-09 14:14:40|94.4|94.27|94.44|94.29|94.48|94.32|94.37|94.22|27261
1646835290000|2022-03-09 14:14:50|94.48|94.3|94.58|94.44|94.7|94.5|94.48|94.3|34477
1646835300000|2022-03-09 14:15:00|94.61|94.45|94.51|94.29|94.66|94.45|94.51|94.26|1838
1646835310000|2022-03-09 14:15:10|94.53|94.36|94.43|94.3|94.62|94.41|94.41|94.19|6314
1646835320000|2022-03-09 14:15:20|94.51|94.31|94.56|94.4|94.61|94.41|94.48|94.31|9717
1646835330000|2022-03-09 14:15:30|94.5|94.41|94.69|94.49|94.73|94.56|94.5|94.38|6308
1646835340000|2022-03-09 14:15:40|94.63|94.46|94.69|94.58|94.76|94.59|94.61|94.42|4170
1646835350000|2022-03-09 14:15:50|94.73|94.53|94.67|94.51|94.78|94.58|94.67|94.46|10377
1646835360000|2022-03-09 14:16:00|94.66|94.47|94.43|94.28|94.66|94.47|94.42|94.22|10166
1646835370000|2022-03-09 14:16:10|94.42|94.24|94.4|94.25|94.42|94.29|94.39|94.22|1530
1646835380000|2022-03-09 14:16:20|94.39|94.27|94.72|94.55|94.79|94.6|94.39|94.27|11981
1646835390000|2022-03-09 14:16:30|94.71|94.51|94.58|94.41|94.71|94.51|94.57|94.4|6601
1646835400000|2022-03-09 14:16:40|94.57|94.4|94.62|94.43|94.64|94.45|94.49|94.33|9486
1646835410000|2022-03-09 14:16:50|94.57|94.42|94.66|94.49|94.66|94.49|94.57|94.39|0
1646835420000|2022-03-09 14:17:00|94.62|94.5|94.58|94.48|94.69|94.55|94.58|94.48|0
1646835430000|2022-03-09 14:17:10|94.57|94.51|94.58|94.48|94.58|94.51|94.57|94.48|4613
1646835440000|2022-03-09 14:17:20|94.65|94.52|94.81|94.7|94.9|94.7|94.65|94.48|6003
1646835450000|2022-03-09 14:17:30|94.86|94.65|94.67|94.48|94.88|94.67|94.67|94.48|30332
1646835460000|2022-03-09 14:17:40|94.66|94.47|94.57|94.38|94.71|94.54|94.54|94.38|12181
1646835470000|2022-03-09 14:17:50|94.58|94.4|94.45|94.24|94.58|94.4|94.37|94.17|2159
1646835480000|2022-03-09 14:18:00|94.42|94.23|94.46|94.31|94.5|94.34|94.32|94.17|289165
1646835490000|2022-03-09 14:18:10|94.45|94.3|94.46|94.26|94.46|94.3|94.4|94.25|12320
1646835500000|2022-03-09 14:18:20|94.45|94.23|94.24|94.12|94.45|94.24|94.1|94.06|250000
1646835510000|2022-03-09 14:18:30|94.28|94.13|94.31|94.2|94.37|94.2|94.28|94.13|0
1646835530000|2022-03-09 14:18:50|94.37|94.21|94.47|94.32|94.47|94.32|94.37|94.21|8572
1646835540000|2022-03-09 14:19:00|94.4||94.4||94.4||94.4||210
1646835550000|2022-03-09 14:19:10|94.39|94.31|94.43|94.24|94.46|94.31|94.36|94.17|23519
1646835560000|2022-03-09 14:19:20|94.44|94.25|94.36|94.24|94.44|94.27|94.36|94.24|850
1646835580000|2022-03-09 14:19:40|94.37|94.25|94.32|94.24|94.37|94.25|94.32|94.24|1002
1646835600000|2022-03-09 14:20:00|94.37||94.36||94.37||94.36||3000
1646835610000|2022-03-09 14:20:10|94.37||94.36||94.37||94.32||52
1646835620000|2022-03-09 14:20:20|94.37|94.25|94.37|94.25|94.37|94.25|94.37|94.25|1340
1646835630000|2022-03-09 14:20:30|94.36|94.24|94.32|94.19|94.37|94.24|94.31|94.19|3502
1646835640000|2022-03-09 14:20:40|94.36|94.2|94.37|94.25|94.37|94.25|94.36|94.2|0
1646835650000|2022-03-09 14:20:50|94.46|94.26|94.47|94.34|94.47|94.36|94.46|94.26|17
1646835660000|2022-03-09 14:21:00|94.44|94.33|94.4|94.24|94.44|94.33|94.37|94.23|5873
1646835670000|2022-03-09 14:21:10|94.41|94.23|94.34|94.23|94.41|94.23|94.34|94.23|0
1646835680000|2022-03-09 14:21:20|94.35|94.17|94.18|94.03|94.35|94.17|94.18|94.02|3434
1646835690000|2022-03-09 14:21:30|94.2|94.05|94.21|94.08|94.22|94.08|94.2|94.05|0
1646835700000|2022-03-09 14:21:40|94.22|94.09|94.17|94.04|94.22|94.09|94.15|93.97|2030
1646835710000|2022-03-09 14:21:50|94.18|94.02|94.16|94.05|94.18|94.05|94.11|94.02|0
1646835720000|2022-03-09 14:22:00|94.18|94.06|94.09|93.97|94.18|94.06|94.09|93.94|4329
1646835730000|2022-03-09 14:22:10|94.14|93.98|94.17|94.05|94.18|94.08|94.13|93.98|3123
1646835740000|2022-03-09 14:22:20|94.18|94.06|94.18|94.07|94.18|94.07|94.18|94.06|528
1646835750000|2022-03-09 14:22:30|94.2|94.08|94.43|94.29|94.45|94.29|94.2|94.08|8733
1646835760000|2022-03-09 14:22:40|94.42|94.28|94.53|94.37|94.59|94.42|94.41|94.24|18277
1646835770000|2022-03-09 14:22:50|94.54|94.38|94.54|94.43|94.54|94.43|94.54|94.38|2500
1646835780000|2022-03-09 14:23:00|94.53|94.42|94.53|94.4|94.54|94.42|94.51|94.33|18724
1646835790000|2022-03-09 14:23:10|94.54|94.39|94.51|94.4|94.54|94.4|94.51|94.34|0
1646835800000|2022-03-09 14:23:20|94.53|94.34|94.49|94.36|94.54|94.39|94.45|94.3|2554
1646835820000|2022-03-09 14:23:40|94.52|94.31|94.43|94.31|94.52|94.31|94.43|94.25|300
1646835830000|2022-03-09 14:23:50|94.45|94.32|94.48|94.32|94.51|94.32|94.45|94.32|3296
1646835840000|2022-03-09 14:24:00|94.47|94.33|94.49|94.33|94.49|94.33|94.44|94.33|175
1646835850000|2022-03-09 14:24:10||94.34||94.37||94.37||94.34|55
1646835860000|2022-03-09 14:24:20||94.38||94.39||94.39||94.38|9000
1646835870000|2022-03-09 14:24:30|94.53|94.5|94.49|94.39|94.54|94.5|94.49|94.39|20000
1646835880000|2022-03-09 14:24:40|94.54|94.4|94.56|94.42|94.56|94.42|94.53|94.4|1152
1646835890000|2022-03-09 14:24:50|94.58|94.43|94.72|94.59|94.72|94.59|94.58|94.43|5023
1646835900000|2022-03-09 14:25:00|94.71|94.6|94.72|94.59|94.72|94.66|94.69|94.52|5511
1646835910000|2022-03-09 14:25:10|94.76|94.62|94.67|94.55|94.79|94.65|94.63|94.46|11322
1646835920000|2022-03-09 14:25:20|94.66|94.53|94.63|94.51|94.66|94.53|94.63|94.51|12504
1646835930000|2022-03-09 14:25:30|94.62|94.46|94.61|94.46|94.62|94.46|94.61|94.46|511
1646835940000|2022-03-09 14:25:40|94.64|94.47|94.55|94.46|94.73|94.55|94.55|94.46|14754
1646835960000|2022-03-09 14:26:00|94.54|94.47|94.66|94.51|94.68|94.51|94.54|94.47|2768
1646835970000|2022-03-09 14:26:10|94.67|94.52|94.86|94.72|94.94|94.76|94.67|94.52|23674
1646835980000|2022-03-09 14:26:20||94.73||94.67||94.73||94.66|9434
1646835990000|2022-03-09 14:26:30|94.92|94.72|94.9|94.81|94.94|94.86|94.9|94.72|64454
1646836000000|2022-03-09 14:26:40|94.94|94.82|94.94|94.76|95.14|94.99|94.9|94.72|29563
1646836010000|2022-03-09 14:26:50|94.92|94.81|95.27|95.13|95.36|95.15|94.91|94.81|9100
1646836020000|2022-03-09 14:27:00|95.26|95.09|95.27|95.13|95.32|95.14|95.23|95.04|7505
1646836030000|2022-03-09 14:27:10|95.26|95.07|95.23|95.12|95.26|95.12|95.21|95.07|2611
1646836040000|2022-03-09 14:27:20|95.26|95.14|95.27|95.16|95.3|95.16|95.26|95.12|9497
1646836050000|2022-03-09 14:27:30|95.26|95.12|95.27|95.12|95.27|95.12|95.24|95.12|0
1646836060000|2022-03-09 14:27:40|95.26||95.26||95.27||95.26||124
1646836070000|2022-03-09 14:27:50|95.27||95.27||95.27||95.22||2000
1646836080000|2022-03-09 14:28:00|95.22||95.22||95.22||95.22||11277
1646836090000|2022-03-09 14:28:10|95.21|95.06|95.03|94.94|95.21|95.06|95.02|94.94|23675
1646836100000|2022-03-09 14:28:20|95.06||95.08||95.08||95.06||0
1646836110000|2022-03-09 14:28:30|95.11|94.96|95.17|95.09|95.3|95.1|95.11|94.94|4984
1646836120000|2022-03-09 14:28:40|||||||||300
1646836130000|2022-03-09 14:28:50|95.16||95.16||95.16||95.16||3139
1646836150000|2022-03-09 14:29:10|95.14|95.02|95.13|94.94|95.14|95.02|95.13|94.94|2
1646836160000|2022-03-09 14:29:20|95.15|94.95|95.05|94.94|95.15|94.97|95.05|94.9|891
1646836170000|2022-03-09 14:29:30|95.06|94.95|95.04|94.95|95.08|94.95|95.03|94.95|0
1646836180000|2022-03-09 14:29:40|95.03|94.88|95.02|94.94|95.03|94.94|95.02|94.86|130
1646836190000|2022-03-09 14:29:50|95.05|94.87|95.08|95|95.08|95|95.05|94.87|12770
1646836200000|2022-03-09 14:30:00|95.07|94.93|94.93|94.8|95.07|94.93|94.89|94.68|4302
1646836210000|2022-03-09 14:30:10|94.99|94.75|94.99|94.9|94.99|94.9|94.99|94.75|56
1646836220000|2022-03-09 14:30:20|95.05|94.91|95.08|94.97|95.16|94.97|95.05|94.91|6891
1646836230000|2022-03-09 14:30:30|95.07|94.98|95.03|94.97|95.08|94.99|95.03|94.97|723
1646836240000|2022-03-09 14:30:40|95.06|94.91|95.08|94.91|95.08|94.93|95.02|94.91|12138
1646836250000|2022-03-09 14:30:50|95.02|94.87|94.99|94.89|95.05|94.89|94.96|94.82|1905
1646836260000|2022-03-09 14:31:00|95.05|94.9|95.01|94.93|95.08|94.94|94.95|94.82|5170
1646836270000|2022-03-09 14:31:10|95|94.92|95.01|94.89|95.01|94.92|94.92|94.82|650
1646836280000|2022-03-09 14:31:20|95.1|94.9|95.1|94.97|95.1|94.99|95.04|94.87|9435
1646836290000|2022-03-09 14:31:30|95.06|94.99|95.07|94.99|95.1|95.01|95.06|94.97|0
1646836300000|2022-03-09 14:31:40|||||||||2038
1646836310000|2022-03-09 14:31:50|95.1|95.01|95.12|95.06|95.12|95.06|95.09|94.99|12764
1646836320000|2022-03-09 14:32:00|95.16|95.07|95.24|95.08|95.27|95.13|95.15|95.05|8916
1646836330000|2022-03-09 14:32:10|95.23|95.1|95.21|95.08|95.24|95.13|95.19|95.05|10340
1646836340000|2022-03-09 14:32:20|95.25|95.09|95.27|95.14|95.32|95.21|95.21|95.08|13439
1646836350000|2022-03-09 14:32:30||95.15||95.15||95.15||95.15|0
1646836360000|2022-03-09 14:32:40|95.26|95.14|95.15|95.03|95.26|95.14|95.15|95.02|64146
1646836370000|2022-03-09 14:32:50|95.18|95.02|95.14|95.02|95.22|95.02|95.14|95.02|5213
1646836380000|2022-03-09 14:33:00|95.15|95.03|95.03|94.91|95.2|95.03|94.98|94.9|15220
1646836390000|2022-03-09 14:33:10|95|94.87|95.01|94.92|95.03|94.95|94.96|94.84|2500
1646836400000|2022-03-09 14:33:20|95|94.87|94.86|94.73|95|94.87|94.86|94.72|0
1646836410000|2022-03-09 14:33:30|94.9|94.79|95|94.93|95.05|94.93|94.9|94.79|10549
1646836420000|2022-03-09 14:33:40|94.99|94.92|94.88|94.74|95|94.92|94.87|94.72|2773
1646836430000|2022-03-09 14:33:50|94.87|94.69|94.8|94.69|94.88|94.74|94.78|94.63|50
1646836440000|2022-03-09 14:34:00|94.84|94.7|94.84|94.75|94.84|94.76|94.84|94.66|344
1646836450000|2022-03-09 14:34:10|94.89|94.76|94.8|94.7|94.91|94.77|94.77|94.63|4266
1646836460000|2022-03-09 14:34:20|94.79|94.64|94.7|94.54|94.79|94.64|94.7|94.51|1294
1646836470000|2022-03-09 14:34:30|94.69|94.55|94.65|94.53|94.74|94.61|94.61|94.45|6577
1646836480000|2022-03-09 14:34:40|94.64|94.6|94.72|94.61|94.73|94.61|94.64|94.6|6520
1646836490000|2022-03-09 14:34:50|94.68|94.6|94.68|94.54|94.71|94.6|94.67|94.53|26247
1646836500000|2022-03-09 14:35:00|94.71|94.7|94.7|94.55|94.73|94.7|94.69|94.54|32722
1646836510000|2022-03-09 14:35:10|94.69|94.54|94.6|94.49|94.69|94.54|94.6|94.49|19872
1646836520000|2022-03-09 14:35:20|94.61|94.54|94.61|94.54|94.61|94.54|94.61|94.54|0
1646836530000|2022-03-09 14:35:30|94.6|94.49|94.58|94.52|94.61|94.52|94.54|94.49|1266
1646836540000|2022-03-09 14:35:40|94.61|94.53|94.64|94.53|94.64|94.53|94.61|94.53|398
1646836550000|2022-03-09 14:35:50|94.68|94.54|94.45|94.33|94.72|94.59|94.4|94.3|5773
1646836560000|2022-03-09 14:36:00|94.44|94.27|94.33|94.25|94.46|94.27|94.31|94.15|446
1646836570000|2022-03-09 14:36:10|94.37|94.26|94.57|94.38|94.57|94.38|94.37|94.25|40577
1646836580000|2022-03-09 14:36:20|94.56|94.39|94.52|94.4|94.57|94.4|94.52|94.39|0
1646836590000|2022-03-09 14:36:30|94.51|94.41|94.46|94.3|94.52|94.45|94.44|94.3|6803
1646836600000|2022-03-09 14:36:40|94.47|94.31|94.51|94.36|94.59|94.46|94.46|94.31|8168
1646836610000|2022-03-09 14:36:50|94.5|94.41|94.41|94.28|94.59|94.42|94.4|94.28|2120
1646836620000|2022-03-09 14:37:00|94.4|94.32|94.36|94.29|94.48|94.32|94.35|94.28|5820
1646836630000|2022-03-09 14:37:10|94.38|94.3|94.38|94.3|94.38|94.3|94.38|94.3|2000
1646836640000|2022-03-09 14:37:20|94.48|94.29|94.45|94.31|94.51|94.36|94.37|94.29|1956
1646836650000|2022-03-09 14:37:30|94.47|94.29|94.38|94.27|94.47|94.29|94.32|94.18|1251
1646836660000|2022-03-09 14:37:40|94.37|94.22|94.37|94.27|94.38|94.27|94.35|94.19|5357
1646836670000|2022-03-09 14:37:50|94.38|94.29|94.43|94.32|94.46|94.37|94.38|94.29|4855
1646836680000|2022-03-09 14:38:00|94.44||94.44||94.44||94.44||0
1646836690000|2022-03-09 14:38:10|94.46|94.33|94.42|94.27|94.54|94.43|94.36|94.27|32982
1646836700000|2022-03-09 14:38:20|94.44|94.26|94.49|94.4|94.49|94.4|94.44|94.26|2807
1646836710000|2022-03-09 14:38:30|94.48|94.39|94.45|94.37|94.49|94.39|94.36|94.22|44143
1646836720000|2022-03-09 14:38:40|94.47|94.38|94.59|94.5|94.62|94.5|94.47|94.37|0
1646836730000|2022-03-09 14:38:50||94.49||94.5||94.5||94.49|947
1646836740000|2022-03-09 14:39:00|94.62||94.58||94.62||94.55||0
1646836750000|2022-03-09 14:39:10|94.62|94.51|94.58|94.49|94.65|94.55|94.58|94.49|2127
1646836760000|2022-03-09 14:39:20|94.6|94.42|94.57|94.47|94.63|94.49|94.47|94.39|29415
1646836770000|2022-03-09 14:39:30|94.58|94.49|94.7|94.59|94.7|94.61|94.58|94.49|2596
1646836780000|2022-03-09 14:39:40|94.69|94.63|94.69|94.62|94.69|94.63|94.69|94.54|78978
1646836790000|2022-03-09 14:39:50|94.74||94.74||94.74||94.68||2100
1646836800000|2022-03-09 14:40:00|94.75|94.65|94.78|94.74|94.8|94.74|94.74|94.62|12395
1646836810000|2022-03-09 14:40:10|94.79||94.82||94.84||94.77||2630
1646836820000|2022-03-09 14:40:20|94.79|94.66|94.74|94.69|94.79|94.7|94.74|94.6|3834
1646836830000|2022-03-09 14:40:30|94.75|94.74|94.76|94.69|94.76|94.74|94.74|94.69|11109
1646836840000|2022-03-09 14:40:40|94.79|94.73|94.79|94.69|94.82|94.76|94.79|94.69|6957
1646836850000|2022-03-09 14:40:50|94.77|94.72|94.69|94.6|94.79|94.72|94.69|94.59|2233
1646836860000|2022-03-09 14:41:00|94.74|94.61|94.72|94.59|94.78|94.67|94.7|94.59|21926
1646836870000|2022-03-09 14:41:10|94.71|94.65|94.7|94.65|94.72|94.65|94.7|94.57|1
1646836880000|2022-03-09 14:41:20|94.72||94.7||94.72||94.7||100
1646836890000|2022-03-09 14:41:30|94.72|94.66|94.85|94.7|94.87|94.77|94.72|94.66|17215
1646836900000|2022-03-09 14:41:40|94.84|94.67|94.81|94.75|94.85|94.75|94.76|94.61|6322
1646836910000|2022-03-09 14:41:50|94.8|94.69|94.8|94.7|94.8|94.7|94.8|94.65|0
1646836920000|2022-03-09 14:42:00|94.82|94.65|94.72|94.6|94.82|94.68|94.7|94.59|14522
1646836930000|2022-03-09 14:42:10|94.71|94.59|94.79|94.67|94.82|94.73|94.68|94.57|0
1646836940000|2022-03-09 14:42:20|94.8|94.68|95.05|94.92|95.08|94.99|94.79|94.64|19868
1646836950000|2022-03-09 14:42:30|95.09|94.98|95.14|94.97|95.18|95.11|95.05|94.91|8962
1646836960000|2022-03-09 14:42:40|95.13|94.95|95.09|94.95|95.17|95.04|95.09|94.94|4663
1646836970000|2022-03-09 14:42:50||95.01||95.01||95.01||95.01|0
1646836980000|2022-03-09 14:43:00|95.11|94.94|95.19|95.11|95.23|95.12|95.01|94.93|19420
1646836990000|2022-03-09 14:43:10|||||||||3000
1646837000000|2022-03-09 14:43:20|95.18|95.06|95.15|95.06|95.18|95.06|95.15|95.06|1043
1646837010000|2022-03-09 14:43:30|95.18|95.07|95.36|95.28|95.41|95.28|95.18|95.07|5752
1646837020000|2022-03-09 14:43:40|95.35|95.26|95.33|95.17|95.35|95.26|95.33|95.16|21493
1646837030000|2022-03-09 14:43:50|95.31|95.18|95.11|95.04|95.31|95.18|95.04|94.95|1861
1646837050000|2022-03-09 14:44:10|95.12|95.05|95.24|95.11|95.24|95.11|95.12|95.05|131
1646837060000|2022-03-09 14:44:20|95.2|95.12|95.34|95.24|95.36|95.24|95.19|95.12|996
1646837070000|2022-03-09 14:44:30|95.36|95.25|95.31|95.25|95.36|95.25|95.3|95.25|0
1646837080000|2022-03-09 14:44:40|95.34|95.26|95.35|95.22|95.39|95.27|95.27|95.19|2629
1646837090000|2022-03-09 14:44:50|95.38|95.29|95.33|95.23|95.39|95.29|95.31|95.21|11208
1646837100000|2022-03-09 14:45:00|95.34|95.27|95.33|95.23|95.34|95.27|95.33|95.22|8140
1646837110000|2022-03-09 14:45:10|95.34|95.25|95.35|95.26|95.42|95.28|95.34|95.25|4952
1646837120000|2022-03-09 14:45:20|95.39|95.27|95.47|95.38|95.5|95.44|95.39|95.27|6377
1646837130000|2022-03-09 14:45:30|95.5|95.39|95.44|95.31|95.5|95.45|95.43|95.27|11180
1646837140000|2022-03-09 14:45:40|95.48|95.37|95.59|95.43|95.66|95.52|95.48|95.37|19142
1646837150000|2022-03-09 14:45:50|95.58|95.42|95.56|95.4|95.65|95.51|95.5|95.39|6554
1646837160000|2022-03-09 14:46:00|95.55|95.41|95.48|95.31|95.59|95.48|95.48|95.3|8035
1646837170000|2022-03-09 14:46:10|95.49|95.42|95.51|95.41|95.57|95.52|95.49|95.33|16044
1646837180000|2022-03-09 14:46:20|95.5|95.42|95.45|95.31|95.5|95.43|95.45|95.3|66801
1646837190000|2022-03-09 14:46:30|95.46|95.46|95.54|95.41|95.54|95.46|95.46|95.36|33310
1646837200000|2022-03-09 14:46:40|95.49|95.4|95.49|95.4|95.49|95.4|95.49|95.4|2362
1646837210000|2022-03-09 14:46:50|95.51|95.41|95.63|95.54|95.68|95.56|95.51|95.4|4176
1646837220000|2022-03-09 14:47:00|95.66||95.63||95.69||95.63||0
1646837230000|2022-03-09 14:47:10|95.66|95.59|95.68|95.58|95.68|95.59|95.66|95.54|14
1646837240000|2022-03-09 14:47:20|95.75|95.59|95.72|95.56|95.78|95.68|95.72|95.54|8052
1646837250000|2022-03-09 14:47:30|95.73|95.55|95.82|95.73|95.82|95.73|95.68|95.54|3442
1646837260000|2022-03-09 14:47:40|95.79|95.7|95.79|95.71|95.79|95.72|95.78|95.7|2500
1646837270000|2022-03-09 14:47:50|95.82|95.7|95.86|95.73|95.9|95.8|95.82|95.7|3364
1646837280000|2022-03-09 14:48:00|95.88|95.7|95.85|95.76|95.88|95.76|95.8|95.7|315
1646837290000|2022-03-09 14:48:10|95.87|95.7|95.65|95.56|95.87|95.73|95.65|95.49|7243
1646837300000|2022-03-09 14:48:20|95.68|95.5|95.57|95.45|95.69|95.56|95.57|95.44|0
1646837310000|2022-03-09 14:48:30|95.59|95.44|95.52|95.4|95.59|95.44|95.46|95.37|9108
1646837320000|2022-03-09 14:48:40|95.48|95.37|95.47|95.38|95.52|95.38|95.47|95.37|50
1646837330000|2022-03-09 14:48:50|95.48|95.37|95.32|95.22|95.48|95.37|95.32|95.22|15148
1646837340000|2022-03-09 14:49:00|95.34|95.25|95.5|95.4|95.5|95.4|95.34|95.25|42301
1646837350000|2022-03-09 14:49:10|95.49|95.41|95.49|95.4|95.5|95.42|95.47|95.4|20825
1646837360000|2022-03-09 14:49:20|95.5|95.44|95.76|95.6|95.76|95.6|95.5|95.4|5127
1646837370000|2022-03-09 14:49:30|95.74|95.62|95.72|95.61|95.74|95.63|95.72|95.55|5533
1646837380000|2022-03-09 14:49:40|95.73|95.58|95.74|95.65|95.74|95.69|95.68|95.55|8185
1646837390000|2022-03-09 14:49:50|95.73|95.68|95.78|95.68|95.8|95.74|95.73|95.68|21000
1646837400000|2022-03-09 14:50:00|95.77|95.65|95.61|95.47|95.77|95.68|95.57|95.45|11844
1646837410000|2022-03-09 14:50:10|95.57||95.57||95.57||95.56||300
1646837420000|2022-03-09 14:50:20|95.61|95.6|95.69|95.61|95.69|95.61|95.61|95.47|74330
1646837430000|2022-03-09 14:50:30|95.75|95.6|95.74|95.61|95.77|95.7|95.67|95.6|56986
1646837440000|2022-03-09 14:50:40|95.7|95.6|95.63|95.55|95.71|95.6|95.6|95.55|4012
1646837450000|2022-03-09 14:50:50|95.67|95.58|95.62|95.5|95.72|95.62|95.56|95.5|51413
1646837460000|2022-03-09 14:51:00|95.65|95.56|95.35|95.24|95.65|95.56|95.34|95.2|42655
1646837470000|2022-03-09 14:51:10|95.36|95.21|95.34|95.22|95.39|95.27|95.32|95.15|14998
1646837480000|2022-03-09 14:51:20|95.35|95.24|95.28|95.23|95.54|95.42|95.22|95.09|89336
1646837490000|2022-03-09 14:51:30|95.31||95.28||95.31||95.28||0
1646837500000|2022-03-09 14:51:40|95.27|95.15|95.23|95.06|95.28|95.18|95.21|95.05|5391
1646837510000|2022-03-09 14:51:50|95.21|95.07|95.12|95|95.24|95.09|95.12|94.97|9323
1646837520000|2022-03-09 14:52:00|95.13|94.95|94.98|94.85|95.13|94.95|94.96|94.79|12382
1646837530000|2022-03-09 14:52:10|94.99|94.86|95.03|94.87|95.03|94.87|94.99|94.86|7777
1646837540000|2022-03-09 14:52:20|94.99||95.01||95.01||94.99||5197
1646837560000|2022-03-09 14:52:40|95.03|94.88|95.18|95.09|95.2|95.1|95|94.88|13254
1646837570000|2022-03-09 14:52:50|95.19||95.16||95.19||95.16||731
1646837580000|2022-03-09 14:53:00|95.15|95.04|95|94.91|95.17|95.09|94.97|94.85|53049
1646837590000|2022-03-09 14:53:10|95.06|94.9|95.07|94.94|95.07|94.97|95.06|94.9|17449
1646837600000|2022-03-09 14:53:20|95.06|94.9|95|94.87|95.06|94.91|94.96|94.84|4293
1646837610000|2022-03-09 14:53:30|94.99|94.86|94.81|94.65|94.99|94.86|94.81|94.62|23137
1646837620000|2022-03-09 14:53:40|94.88|94.73|94.9|94.75|94.9|94.75|94.87|94.67|1645
1646837630000|2022-03-09 14:53:50|94.86|94.76|94.95|94.8|94.96|94.87|94.86|94.76|0
1646837640000|2022-03-09 14:54:00|94.98|94.78|95|94.87|95.01|94.91|94.91|94.78|3236
1646837650000|2022-03-09 14:54:10|95.03|94.93|95.03|94.93|95.06|94.93|95.03|94.93|0
1646837660000|2022-03-09 14:54:20|95.02|94.87|94.99|94.85|95.03|94.93|94.92|94.83|5761
1646837670000|2022-03-09 14:54:30|94.98|94.82|95|94.83|95.02|94.93|94.97|94.82|2800
1646837680000|2022-03-09 14:54:40|95.01|94.92|95.17|95.07|95.17|95.07|95.01|94.82|16258
1646837690000|2022-03-09 14:54:50|95.2|95.08|95.16|95.02|95.2|95.13|95.09|94.95|13513
1646837700000|2022-03-09 14:55:00|95.15|95.03|95.12|95.02|95.15|95.03|95.12|95.02|2379
1646837710000|2022-03-09 14:55:10|95.13||95.13||95.13||95.13||0
1646837720000|2022-03-09 14:55:20|95.12|94.97|95.02|94.94|95.12|94.97|95.02|94.88|5302
1646837730000|2022-03-09 14:55:30|95.01|94.88|94.97|94.84|95.01|94.88|94.97|94.82|1973
1646837740000|2022-03-09 14:55:40|94.99|94.85|95.01|94.9|95.02|94.9|94.97|94.85|1230
1646837750000|2022-03-09 14:55:50|95|94.85|94.93|94.81|95|94.86|94.93|94.79|8540
1646837760000|2022-03-09 14:56:00|94.94|94.85|94.93|94.84|94.94|94.85|94.92|94.84|0
1646837770000|2022-03-09 14:56:10|94.92|94.81|94.92|94.79|94.96|94.81|94.86|94.7|36368
1646837780000|2022-03-09 14:56:20|94.94|94.8|94.97|94.85|94.97|94.85|94.93|94.8|0
1646837790000|2022-03-09 14:56:30|94.92|94.79|94.86|94.73|94.92|94.85|94.86|94.72|4101
1646837800000|2022-03-09 14:56:40|94.87|94.79|94.91|94.84|94.91|94.84|94.87|94.79|48
1646837810000|2022-03-09 14:56:50|94.9|94.79|94.9|94.79|94.9|94.79|94.9|94.79|0
1646837820000|2022-03-09 14:57:00|94.89|94.8|94.92|94.86|94.92|94.86|94.84|94.79|6140
1646837830000|2022-03-09 14:57:10|94.97|94.87|95.17|95.02|95.21|95.08|94.95|94.82|7596
1646837840000|2022-03-09 14:57:20|95.18|95.08|95.11|94.98|95.18|95.08|95.09|94.93|6127
1646837850000|2022-03-09 14:57:30|95.13|95.05|95.15|95|95.21|95.12|95.13|94.97|2612
1646837860000|2022-03-09 14:57:40|95.17|95.05|95.14|95|95.2|95.07|95.14|94.97|0
1646837870000|2022-03-09 14:57:50|95.13|95.01|95.07|94.93|95.14|95.04|95.04|94.91|3634
1646837880000|2022-03-09 14:58:00|95.08|94.91|95.14|95.04|95.14|95.04|95.03|94.91|5322
1646837890000|2022-03-09 14:58:10|95.18|95.05|95.21|95.06|95.21|95.11|95.18|95.03|1372
1646837900000|2022-03-09 14:58:20|95.24|95.07|95.26|95.12|95.3|95.19|95.24|95.07|7518
1646837910000|2022-03-09 14:58:30|95.27|95.16|95.13|95.04|95.27|95.16|95.12|95.01|8916
1646837920000|2022-03-09 14:58:40|95.14|95.03|95.21|95.08|95.3|95.18|95.14|95.03|7920
1646837930000|2022-03-09 14:58:50|95.2|95.13|95.27|95.18|95.27|95.19|95.2|95.13|3969
1646837940000|2022-03-09 14:59:00|95.3|95.13|95.22|95.12|95.3|95.19|95.19|95.05|18
1646837950000|2022-03-09 14:59:10||95.13||95.16||95.17||95.11|1251
1646837970000|2022-03-09 14:59:30|95.26|95.17|95.35|95.25|95.35|95.25|95.26|95.17|1241
1646837980000|2022-03-09 14:59:40|95.36|95.26|95.36|95.28|95.36|95.28|95.35|95.26|18248
1646837990000|2022-03-09 14:59:50|95.4|95.29|95.48|95.32|95.51|95.37|95.4|95.29|6408
1646838000000|2022-03-09 15:00:00|95.47|95.37|95.57|95.44|95.6|95.5|95.45|95.33|10647
1646838010000|2022-03-09 15:00:10|95.58|95.46|95.58|95.5|95.58|95.5|95.55|95.44|440
1646838020000|2022-03-09 15:00:20|95.55|95.44|95.55|95.44|95.55|95.5|95.54|95.44|339
1646838030000|2022-03-09 15:00:30|95.54|95.46|95.55|95.46|95.55|95.51|95.54|95.44|5054
1646838040000|2022-03-09 15:00:40|95.54||95.55||95.55||95.54||3835
1646838050000|2022-03-09 15:00:50|95.58|95.47|95.73|95.64|95.79|95.69|95.58|95.47|11803
1646838060000|2022-03-09 15:01:00|95.74|95.65|95.74|95.65|95.74|95.65|95.74|95.65|6
1646838070000|2022-03-09 15:01:10|95.75|95.66|95.71|95.59|95.83|95.72|95.71|95.58|17782
1646838080000|2022-03-09 15:01:20|95.75|95.66|95.73|95.66|95.75|95.66|95.73|95.66|0
1646838090000|2022-03-09 15:01:30|95.77|95.67|95.74|95.7|95.8|95.7|95.73|95.66|6435
1646838100000|2022-03-09 15:01:40|95.73|95.66|95.54|95.42|95.73|95.66|95.54|95.4|15519
1646838110000|2022-03-09 15:01:50|95.53|95.43|95.71|95.58|95.71|95.61|95.53|95.41|5551
1646838120000|2022-03-09 15:02:00|95.74|95.61|95.75|95.65|95.8|95.67|95.68|95.55|10519
1646838130000|2022-03-09 15:02:10|95.73|95.66|95.77|95.66|95.86|95.75|95.73|95.58|25404
1646838140000|2022-03-09 15:02:20|95.74|95.6|95.76|95.63|95.86|95.72|95.7|95.58|8315
1646838150000|2022-03-09 15:02:30|95.8|95.69|95.77|95.66|95.87|95.76|95.76|95.61|17156
1646838160000|2022-03-09 15:02:40|95.8|95.67|95.84|95.72|95.84|95.72|95.8|95.67|1059
1646838170000|2022-03-09 15:02:50|95.87|95.73|95.9|95.84|95.9|95.85|95.87|95.73|26709
1646838180000|2022-03-09 15:03:00|95.84|95.75|95.92|95.81|95.98|95.89|95.84|95.75|71243
1646838190000|2022-03-09 15:03:10|95.91|95.75|95.84|95.73|95.91|95.75|95.84|95.73|5094
1646838200000|2022-03-09 15:03:20|95.9|95.75|95.83|95.69|95.9|95.8|95.83|95.69|177
1646838210000|2022-03-09 15:03:30|95.86|95.72|95.83|95.69|95.92|95.8|95.83|95.69|64
1646838220000|2022-03-09 15:03:40|95.85|95.76|95.79|95.67|95.85|95.76|95.79|95.66|199
1646838230000|2022-03-09 15:03:50|||||||||106741
1646838240000|2022-03-09 15:04:00|95.8|95.63|95.72|95.62|95.8|95.67|95.72|95.58|9701
1646838250000|2022-03-09 15:04:10|95.71|95.58|95.66|95.56|95.72|95.62|95.66|95.56|6037
1646838260000|2022-03-09 15:04:20|95.67|95.58|95.72|95.58|95.72|95.64|95.66|95.56|8208
1646838270000|2022-03-09 15:04:30|95.73|95.59|95.79|95.71|95.8|95.73|95.72|95.59|10409
1646838280000|2022-03-09 15:04:40|95.8|95.73|95.79|95.71|95.8|95.73|95.77|95.71|1041
1646838290000|2022-03-09 15:04:50|95.8|95.65|95.77|95.64|95.8|95.68|95.71|95.59|12035
1646838300000|2022-03-09 15:05:00|95.74|95.59|95.67|95.58|95.74|95.64|95.67|95.58|2829
1646838310000|2022-03-09 15:05:10|95.69|95.55|95.58|95.44|95.69|95.55|95.58|95.43|0
1646838320000|2022-03-09 15:05:20|95.57|95.43|95.53|95.41|95.59|95.47|95.46|95.33|509
1646838330000|2022-03-09 15:05:30|95.52|95.48|95.48|95.38|95.53|95.48|95.47|95.35|5169
1646838340000|2022-03-09 15:05:40|95.47|95.35|95.44|95.3|95.47|95.36|95.39|95.27|9020
1646838350000|2022-03-09 15:05:50|95.4|95.27|95.4|95.27|95.4|95.27|95.4|95.26|320
1646838360000|2022-03-09 15:06:00|95.42|95.39|95.53|95.42|95.59|95.46|95.39|95.27|21253
1646838370000|2022-03-09 15:06:10|95.52|95.52|95.51|95.43|95.52|95.52|95.51|95.41|322
1646838380000|2022-03-09 15:06:20|95.41|95.41|95.53|95.41|95.53|95.41|95.41|95.35|36627
1646838390000|2022-03-09 15:06:30|95.5|95.37|95.44|95.35|95.5|95.37|95.44|95.35|8343
1646838400000|2022-03-09 15:06:40|||||||||249
1646838410000|2022-03-09 15:06:50|95.35|95.33|95.39|95.28|95.44|95.33|95.35|95.25|6590
1646838420000|2022-03-09 15:07:00|95.41||95.39||95.43||95.39||1544
1646838430000|2022-03-09 15:07:10|95.38|95.27|95.33|95.28|95.38|95.29|95.27|95.13|24267
1646838440000|2022-03-09 15:07:20|95.34|95.29|95.38|95.32|95.38|95.32|95.34|95.25|10380
1646838450000|2022-03-09 15:07:30|95.39|95.33|95.47|95.36|95.47|95.36|95.38|95.33|9608
1646838460000|2022-03-09 15:07:40|95.48|95.38|95.41|95.32|95.49|95.4|95.4|95.3|20957
1646838470000|2022-03-09 15:07:50|95.43||95.43||95.43||95.43||0
1646838480000|2022-03-09 15:08:00|95.4|95.31|95.28|95.16|95.43|95.31|95.25|95.13|34835
1646838490000|2022-03-09 15:08:10|95.3|95.17|95.39|95.24|95.4|95.24|95.27|95.17|6382
1646838500000|2022-03-09 15:08:20|95.36|95.23|95.36|95.24|95.36|95.25|95.29|95.22|4632
1646838510000|2022-03-09 15:08:30|95.35|95.22|95.31|95.25|95.35|95.25|95.24|95.17|2743
1646838520000|2022-03-09 15:08:40|95.3|95.24|95.31|95.24|95.31|95.25|95.28|95.17|3677
1646838530000|2022-03-09 15:08:50|95.35|95.25|95.38|95.32|95.43|95.33|95.35|95.25|4543
1646838540000|2022-03-09 15:09:00|95.37|95.31|95.28|95.17|95.37|95.31|95.28|95.17|3813
1646838550000|2022-03-09 15:09:10|||||||||25506
1646838560000|2022-03-09 15:09:20|95.3|95.23|95.35|95.25|95.38|95.28|95.3|95.23|8029
1646838570000|2022-03-09 15:09:30|95.33|95.28|95.34|95.24|95.41|95.32|95.33|95.19|10481
1646838580000|2022-03-09 15:09:40|95.33||95.32||95.33||95.32||7500
1646838590000|2022-03-09 15:09:50|95.33|95.23|95.26|95.18|95.33|95.24|95.24|95.17|4931
1646838600000|2022-03-09 15:10:00|||||||||1038
1646838610000|2022-03-09 15:10:10|95.25||95.25||95.25||95.25||312
1646838620000|2022-03-09 15:10:20|95.26||95.26||95.26||95.26||3190
1646838630000|2022-03-09 15:10:30|95.25|95.17|95.23|95.18|95.25|95.18|95.23|95.17|3703
1646838640000|2022-03-09 15:10:40||95.19||95.18||95.19||95.18|0
1646838650000|2022-03-09 15:10:50|95.22|95.17|95.22|95.12|95.23|95.17|95.18|95.05|4310
1646838660000|2022-03-09 15:11:00|95.21||95.21||95.22||95.21||1050
1646838670000|2022-03-09 15:11:10|||||||||50663
1646838680000|2022-03-09 15:11:20|95.2|95.11|95.12|95.02|95.2|95.11|95.11|95|0
1646838710000|2022-03-09 15:11:50|95.11|95.01|94.98|94.9|95.11|95.01|94.98|94.89|5691
1646838720000|2022-03-09 15:12:00|94.99|94.95|95.08|94.96|95.09|94.96|94.94|94.83|9749
1646838730000|2022-03-09 15:12:10|95.04||95.03||95.04||95.03||15589
1646838740000|2022-03-09 15:12:20|||||||||1975
1646838750000|2022-03-09 15:12:30|95.04|94.91|94.99|94.96|95.04|94.96|94.99|94.89|3252
1646838760000|2022-03-09 15:12:40|95.04|94.97|95.04|94.97|95.09|94.97|95.01|94.97|5818
1646838770000|2022-03-09 15:12:50|95.03|94.96|94.99|94.92|95.03|94.96|94.99|94.86|64167
1646838780000|2022-03-09 15:13:00|||||||||3628
1646838790000|2022-03-09 15:13:10|94.97|94.87|94.73|94.63|94.97|94.87|94.73|94.61|10633
1646838800000|2022-03-09 15:13:20|94.75|94.65|94.76|94.67|94.82|94.79|94.75|94.63|15397
1646838810000|2022-03-09 15:13:30|94.75|94.66|94.7|94.58|94.75|94.66|94.67|94.55|13029
1646838820000|2022-03-09 15:13:40|94.65|94.55|94.72|94.61|94.72|94.61|94.63|94.55|12776
1646838830000|2022-03-09 15:13:50|94.71|94.6|94.56|94.52|94.71|94.6|94.56|94.5|22206
1646838840000|2022-03-09 15:14:00|94.62|94.5|94.55|94.5|94.62|94.5|94.55|94.42|3312
1646838850000|2022-03-09 15:14:10|94.56|94.51|94.72|94.65|94.76|94.65|94.55|94.51|20675
1646838860000|2022-03-09 15:14:20|94.71|94.6|94.59|94.5|94.72|94.6|94.57|94.45|2422
1646838870000|2022-03-09 15:14:30|94.58|94.49|94.54|94.45|94.58|94.49|94.54|94.43|3
1646838880000|2022-03-09 15:14:40|94.53|94.4|94.51|94.42|94.53|94.42|94.46|94.32|5128
1646838890000|2022-03-09 15:14:50|94.5|94.43|94.51|94.44|94.51|94.44|94.48|94.35|893
1646838900000|2022-03-09 15:15:00|94.55|94.45|94.59|94.53|94.59|94.53|94.54|94.45|7155
1646838910000|2022-03-09 15:15:10|94.64|94.54|94.69|94.6|94.82|94.7|94.58|94.54|20258
1646838920000|2022-03-09 15:15:20|94.68|94.53|94.49|94.38|94.68|94.53|94.49|94.36|7678
1646838930000|2022-03-09 15:15:30|94.51|94.36|94.35|94.28|94.51|94.36|94.35|94.28|1800
1646838940000|2022-03-09 15:15:40|94.39|94.29|94.39|94.29|94.43|94.29|94.39|94.29|5102
1646838950000|2022-03-09 15:15:50|94.37|94.3|94.46|94.36|94.52|94.38|94.37|94.28|13616
1646838960000|2022-03-09 15:16:00|94.44|94.38|94.46|94.36|94.49|94.39|94.42|94.33|4666
1646838970000|2022-03-09 15:16:10|94.49|94.37|94.49|94.38|94.49|94.38|94.49|94.36|1803
1646838980000|2022-03-09 15:16:20|||||||||1050
1646838990000|2022-03-09 15:16:30|94.52|94.39|94.57|94.46|94.61|94.46|94.52|94.39|2287
1646839000000|2022-03-09 15:16:40|94.59||94.58||94.59||94.53||0
1646839010000|2022-03-09 15:16:50|94.57|94.47|94.57|94.47|94.57|94.47|94.56|94.47|265
1646839020000|2022-03-09 15:17:00|94.53|94.45|94.48|94.36|94.57|94.47|94.48|94.35|14440
1646839030000|2022-03-09 15:17:10|94.47|94.32|94.43|94.31|94.5|94.42|94.38|94.28|4757
1646839040000|2022-03-09 15:17:20|94.39||94.39||94.39||94.39||0
1646839050000|2022-03-09 15:17:30|94.43|94.32|94.43|94.38|94.43|94.38|94.43|94.32|358
1646839060000|2022-03-09 15:17:40|94.42|94.32|94.35|94.28|94.43|94.32|94.35|94.28|15412
1646839070000|2022-03-09 15:17:50|94.36|94.29|94.59|94.51|94.63|94.52|94.36|94.29|30970
1646839080000|2022-03-09 15:18:00|94.58|94.48|94.59|94.49|94.59|94.49|94.56|94.44|10615
1646839090000|2022-03-09 15:18:10|94.64|94.5|94.76|94.69|94.85|94.7|94.64|94.5|2626
1646839100000|2022-03-09 15:18:20|94.79|94.65|94.58|94.5|94.79|94.65|94.56|94.44|1145
1646839110000|2022-03-09 15:18:30|94.59|94.46|94.57|94.45|94.61|94.52|94.54|94.42|6154
1646839120000|2022-03-09 15:18:40|94.55|94.44|94.39|94.28|94.55|94.44|94.39|94.28|33889
1646839130000|2022-03-09 15:18:50|94.42|94.29|94.41|94.36|94.45|94.38|94.41|94.28|6339
1646839140000|2022-03-09 15:19:00|94.43|94.37|94.51|94.46|94.52|94.46|94.43|94.37|4891
1646839150000|2022-03-09 15:19:10|94.52|94.47|94.61|94.52|94.61|94.52|94.52|94.47|6367
1646839160000|2022-03-09 15:19:20|94.6|94.53|94.55|94.47|94.61|94.53|94.51|94.47|30902
1646839170000|2022-03-09 15:19:30|94.47|94.4|94.44|94.3|94.47|94.42|94.44|94.29|8246
1646839180000|2022-03-09 15:19:40|94.42|94.29|94.37|94.29|94.42|94.29|94.37|94.28|4620
1646839190000|2022-03-09 15:19:50||94.3||94.3||94.3||94.3|729
1646839200000|2022-03-09 15:20:00|94.36|94.29|94.37|94.31|94.37|94.31|94.36|94.29|1000
1646839210000|2022-03-09 15:20:10|94.31|94.32|94.44|94.34|94.45|94.34|94.31|94.29|14209
1646839220000|2022-03-09 15:20:20|94.4|94.33|94.4|94.32|94.4|94.34|94.39|94.31|6273
1646839240000|2022-03-09 15:20:40|94.39|94.31|94.36|94.3|94.39|94.31|94.34|94.2|15183
1646839250000|2022-03-09 15:20:50||94.31||94.31||94.31||94.3|1064
1646839260000|2022-03-09 15:21:00|94.35|94.3|94.35|94.24|94.35|94.3|94.35|94.24|17514
1646839270000|2022-03-09 15:21:10|94.36|94.23|94.36|94.3|94.36|94.3|94.36|94.18|3000
1646839280000|2022-03-09 15:21:20|94.39|94.32|94.47|94.35|94.52|94.41|94.39|94.3|7287
1646839290000|2022-03-09 15:21:30||94.39||94.42||94.42||94.36|0
1646839300000|2022-03-09 15:21:40|||||||||10527
1646839310000|2022-03-09 15:21:50|94.46|94.37|94.46|94.38|94.46|94.43|94.46|94.36|1025
1646839320000|2022-03-09 15:22:00|94.45|94.36|94.25|94.16|94.45|94.36|94.22|94.14|29195
1646839330000|2022-03-09 15:22:10|94.26|94.17|94.42|94.35|94.42|94.35|94.26|94.17|29426
1646839340000|2022-03-09 15:22:20|94.41|94.34|94.39|94.34|94.42|94.34|94.39|94.31|5486
1646839360000|2022-03-09 15:22:40|94.4|94.31|94.38|94.29|94.4|94.31|94.38|94.23|439
1646839370000|2022-03-09 15:22:50|94.37|94.3|94.36|94.29|94.37|94.3|94.36|94.29|14496
1646839380000|2022-03-09 15:23:00|94.37|94.31|94.38|94.3|94.38|94.32|94.37|94.29|0
1646839390000|2022-03-09 15:23:10|94.37|94.29|94.28|94.19|94.37|94.3|94.28|94.17|22310
1646839400000|2022-03-09 15:23:20|94.27|94.17|94.24|94.17|94.27|94.17|94.12|94.08|14005
1646839410000|2022-03-09 15:23:30|94.22|94.16|94.24|94.15|94.24|94.16|94.18|94.05|2078
1646839420000|2022-03-09 15:23:40|94.2|94.14|94.24|94.15|94.24|94.16|94.2|94.14|0
1646839430000|2022-03-09 15:23:50|94.23||94.23||94.23||94.23||2633
1646839440000|2022-03-09 15:24:00|94.24|94.17|94.32|94.27|94.36|94.31|94.24|94.17|17353
1646839460000|2022-03-09 15:24:20|94.33|94.28|94.33|94.3|94.35|94.3|94.33|94.28|11872
1646839470000|2022-03-09 15:24:30|94.35||94.33||94.35||94.33||6993
1646839480000|2022-03-09 15:24:40||94.31||94.31||94.31||94.31|5
1646839490000|2022-03-09 15:24:50|94.35|94.32|94.35|94.31|94.35|94.32|94.35|94.31|194
1646839500000|2022-03-09 15:25:00|94.4|94.32|94.42|94.35|94.42|94.35|94.37|94.31|3995
1646839510000|2022-03-09 15:25:10|94.39||94.39||94.39||94.39||0
1646839520000|2022-03-09 15:25:20|||||||||620
1646839530000|2022-03-09 15:25:30|94.42|94.36|94.45|94.42|94.45|94.43|94.42|94.36|2058
1646839540000|2022-03-09 15:25:40|94.44|94.41|94.35|94.26|94.44|94.41|94.35|94.23|12337
1646839560000|2022-03-09 15:26:00|94.34|94.23|94.09|94|94.34|94.23|94.09|94|1283
1646839570000|2022-03-09 15:26:10|94.11|93.95|93.96|93.88|94.11|93.95|93.95|93.82|5754
1646839580000|2022-03-09 15:26:20|93.97|93.92|94.07|94.02|94.1|94.02|93.97|93.92|21653
1646839590000|2022-03-09 15:26:30|94.09||94.09||94.09||94.05||1
1646839600000|2022-03-09 15:26:40|94.08|94.03|94.08|94.03|94.08|94.03|94.08|94.03|0
1646839610000|2022-03-09 15:26:50|94.09|94.04|94.13|94.07|94.2|94.07|94.09|94.04|8917
1646839620000|2022-03-09 15:27:00|94.19|94.08|94.09|93.99|94.2|94.11|94.09|93.98|12958
1646839630000|2022-03-09 15:27:10|94.13|93.98|94.07|93.99|94.13|93.99|94.03|93.98|2500
1646839640000|2022-03-09 15:27:20|94.06|93.98|94.06|93.98|94.06|94.03|94.06|93.98|2480
1646839650000|2022-03-09 15:27:30|94.07|94.03|94.1|94.05|94.14|94.05|94.07|93.98|7988
1646839660000|2022-03-09 15:27:40|94.09|94.04|94.1|94|94.1|94.04|94.06|93.98|1968
1646839670000|2022-03-09 15:27:50||94.01||94.01||94.01||94.01|8225
1646839680000|2022-03-09 15:28:00|94.14|94.06|94.14|94.05|94.14|94.07|94.14|94.03|3844
1646839690000|2022-03-09 15:28:10|94.16|94.09|94.3|94.23|94.36|94.23|94.16|94.05|5552
1646839700000|2022-03-09 15:28:20|94.31|94.22|94.24|94.13|94.31|94.23|94.24|94.1|13162
1646839710000|2022-03-09 15:28:30|94.27|94.18|94.33|94.25|94.35|94.25|94.27|94.18|13750
1646839720000|2022-03-09 15:28:40|94.31|94.3|94.33|94.25|94.33|94.3|94.31|94.25|1243
1646839730000|2022-03-09 15:28:50|94.38|94.29|94.35|94.33|94.39|94.33|94.35|94.25|13072
1646839740000|2022-03-09 15:29:00|94.37|94.35|94.37|94.32|94.42|94.36|94.37|94.32|6449
1646839750000|2022-03-09 15:29:10|94.36|94.27|94.36|94.28|94.36|94.32|94.32|94.27|6777
1646839770000|2022-03-09 15:29:30|94.35|94.29|94.36|94.34|94.39|94.34|94.34|94.27|6993
1646839780000|2022-03-09 15:29:40|94.39|94.35|94.46|94.43|94.52|94.43|94.39|94.35|7838
1646839790000|2022-03-09 15:29:50|94.52|94.44|94.47|94.44|94.53|94.44|94.45|94.44|2538
1646839800000|2022-03-09 15:30:00|94.48|94.45|94.45|94.35|94.48|94.45|94.45|94.34|5412
1646839810000|2022-03-09 15:30:10|94.44|94.34|94.2|94.11|94.44|94.34|94.17|94.06|13697
1646839820000|2022-03-09 15:30:20|94.22|94.12|94.41|94.34|94.42|94.4|94.22|94.12|24768
1646839830000|2022-03-09 15:30:30|94.42|94.35|94.42|94.35|94.42|94.37|94.42|94.34|0
1646839840000|2022-03-09 15:30:40|94.4|94.37|94.38|94.32|94.4|94.37|94.36|94.24|17364
1646839850000|2022-03-09 15:30:50|94.37||94.38||94.38||94.37||1
1646839860000|2022-03-09 15:31:00|94.39|94.33|94.37|94.32|94.44|94.37|94.37|94.32|9124
1646839870000|2022-03-09 15:31:10|94.35|94.26|94.36|94.27|94.36|94.3|94.33|94.2|10732
1646839880000|2022-03-09 15:31:20|94.33|94.24|94.49|94.42|94.55|94.44|94.33|94.24|7068
1646839890000|2022-03-09 15:31:30|94.51|94.43|94.42|94.33|94.53|94.43|94.42|94.3|2642
1646839900000|2022-03-09 15:31:40|94.4|94.3|94.39|94.29|94.4|94.31|94.39|94.28|10013
1646839910000|2022-03-09 15:31:50|94.38|94.33|94.39|94.3|94.39|94.33|94.35|94.24|0
1646839920000|2022-03-09 15:32:00|94.38|94.28|94.34|94.3|94.38|94.3|94.34|94.28|15
1646839930000|2022-03-09 15:32:10|94.35|94.28|94.38|94.29|94.39|94.29|94.32|94.28|2329
1646839940000|2022-03-09 15:32:20|94.37|94.28|94.37|94.28|94.37|94.28|94.36|94.28|1050
1646839950000|2022-03-09 15:32:30|94.34||94.33||94.34||94.33||2130
1646839960000|2022-03-09 15:32:40|94.34|94.24|94.3|94.2|94.34|94.24|94.3|94.18|6413
1646839970000|2022-03-09 15:32:50||94.25||94.24||94.25||94.2|0
1646839980000|2022-03-09 15:33:00|94.33|94.2|94.33|94.28|94.34|94.29|94.33|94.2|1982
1646839990000|2022-03-09 15:33:10|94.34||94.34||94.34||94.34||0
1646840000000|2022-03-09 15:33:20|94.37|94.29|94.59|94.54|94.63|94.55|94.36|94.29|102257
1646840010000|2022-03-09 15:33:30|94.63|94.55|94.74|94.65|94.76|94.65|94.58|94.54|26630
1646840020000|2022-03-09 15:33:40|94.69|94.63|94.66|94.58|94.72|94.63|94.65|94.58|7375
1646840030000|2022-03-09 15:33:50|94.65|94.61|94.69|94.58|94.7|94.61|94.63|94.58|50
1646840040000|2022-03-09 15:34:00|94.7|94.61|94.7|94.58|94.7|94.61|94.7|94.58|220
1646840050000|2022-03-09 15:34:10|94.69|94.59|94.6|94.48|94.69|94.59|94.6|94.48|2195
1646840060000|2022-03-09 15:34:20|94.64|94.49|94.68|94.54|94.68|94.59|94.64|94.49|312
1646840070000|2022-03-09 15:34:30|94.67|94.55|94.8|94.71|94.82|94.71|94.67|94.55|4688
1646840080000|2022-03-09 15:34:40|94.82|94.72|94.84|94.73|94.84|94.73|94.82|94.72|0
1646840090000|2022-03-09 15:34:50|94.81||94.81||94.81||94.8||0
1646840100000|2022-03-09 15:35:00|94.8||94.8||94.8||94.8||10408
1646840110000|2022-03-09 15:35:10|94.81|94.8|94.81|94.8|94.81|94.8|94.81|94.73|10000
1646840120000|2022-03-09 15:35:20|94.8|94.79|94.8|94.71|94.81|94.79|94.74|94.65|2864
1646840130000|2022-03-09 15:35:30|94.79||94.79||94.81||94.79||10547
1646840140000|2022-03-09 15:35:40|94.81|94.72|94.83|94.73|94.87|94.79|94.81|94.7|19457
1646840150000|2022-03-09 15:35:50|94.85|94.74|94.97|94.87|95.06|94.95|94.83|94.74|9051
1646840160000|2022-03-09 15:36:00|94.98||94.98||95.03||94.97||10470
1646840170000|2022-03-09 15:36:10|95|94.88|95.17|95.08|95.2|95.08|94.98|94.88|23113
1646840180000|2022-03-09 15:36:20|95.16|95.09|95.06|94.95|95.16|95.09|95.06|94.93|16903
1646840190000|2022-03-09 15:36:30|95.09|95.01|94.91|94.85|95.09|95.01|94.91|94.85|5468
1646840200000|2022-03-09 15:36:40|94.93|94.86|94.95|94.86|94.96|94.89|94.92|94.85|0
1646840210000|2022-03-09 15:36:50|94.96|94.91|95.08|94.95|95.08|94.95|94.96|94.86|35475
1646840220000|2022-03-09 15:37:00|95.03|94.94|95.03|94.94|95.03|94.94|95.03|94.94|17273
1646840230000|2022-03-09 15:37:10|||||||||531
1646840240000|2022-03-09 15:37:20|95.02|94.92|94.92|94.88|95.02|94.94|94.92|94.78|29509
1646840250000|2022-03-09 15:37:30|94.93|94.9|94.98|94.9|94.98|94.9|94.92|94.88|33214
1646840260000|2022-03-09 15:37:40|94.97|94.88|94.98|94.91|94.98|94.91|94.97|94.88|1000
1646840270000|2022-03-09 15:37:50|95.02|94.92|95.06|94.97|95.11|95|95.02|94.92|1292
1646840280000|2022-03-09 15:38:00|95.09|94.94|95.04|94.98|95.09|94.98|95.04|94.93|0
1646840290000|2022-03-09 15:38:10|95.03|94.97|94.95|94.84|95.04|94.97|94.87|94.78|31609
1646840300000|2022-03-09 15:38:20|94.94|94.85|95|94.9|95.04|94.94|94.94|94.85|10832
1646840310000|2022-03-09 15:38:30|94.99||94.96||94.99||94.94||0
1646840320000|2022-03-09 15:38:40|94.95|94.82|94.99|94.91|95.03|95|94.92|94.82|22601
1646840330000|2022-03-09 15:38:50|||||||||14263
1646840340000|2022-03-09 15:39:00|95.01|94.92|95.11|95.02|95.17|95.05|94.99|94.91|6275
1646840360000|2022-03-09 15:39:20|||||||||5439
1646840370000|2022-03-09 15:39:30|||||||||15258
1646840380000|2022-03-09 15:39:40|95.13|95.03|95.15|95.03|95.15|95.04|95.13|95.03|11
1646840390000|2022-03-09 15:39:50|95.1|95.02|95.1|95.02|95.1|95.02|95.1|95.02|1437
1646840410000|2022-03-09 15:40:10|||||||||1410
1646840430000|2022-03-09 15:40:30||95.03||95.04||95.04||95.02|1484
1646840440000|2022-03-09 15:40:40||95.03||95.03||95.03||95.03|50
1646840450000|2022-03-09 15:40:50|||||||||7376
1646840460000|2022-03-09 15:41:00|95.06|95.02|95.06|94.97|95.06|95.02|95.06|94.97|2578
1646840470000|2022-03-09 15:41:10|95.09|94.99|95.07|94.97|95.09|94.99|95.01|94.97|4502
1646840480000|2022-03-09 15:41:20|95.09|94.98|95.13|95.05|95.14|95.07|95.09|94.97|0
1646840490000|2022-03-09 15:41:30|95.1|95.04|95.03|94.93|95.1|95.04|95.02|94.9|3228
1646840500000|2022-03-09 15:41:40||94.96||94.96||94.96||94.96|0
1646840510000|2022-03-09 15:41:50|95.05|94.97|95.07|94.95|95.07|94.97|95.02|94.94|2131
1646840520000|2022-03-09 15:42:00|95.03|94.98|95.02|94.91|95.07|95|95.01|94.9|0
1646840530000|2022-03-09 15:42:10||94.9||94.9||94.9||94.9|6186
1646840540000|2022-03-09 15:42:20|95.01|94.91|94.92|94.84|95.01|94.92|94.92|94.82|3698
1646840550000|2022-03-09 15:42:30|94.91|94.82|94.93|94.85|94.95|94.85|94.9|94.8|6452
1646840560000|2022-03-09 15:42:40|94.91||94.88||94.93||94.88||500
1646840570000|2022-03-09 15:42:50|94.89|94.8|94.87|94.79|94.89|94.82|94.86|94.76|1591
1646840580000|2022-03-09 15:43:00|94.86|94.82|94.99|94.93|95.01|94.93|94.86|94.79|19886
1646840590000|2022-03-09 15:43:10|94.98|94.9|94.95|94.9|94.99|94.9|94.95|94.89|0
1646840600000|2022-03-09 15:43:20|94.94|94.89|94.92|94.88|94.95|94.89|94.9|94.81|9686
1646840610000|2022-03-09 15:43:30|94.95||94.94||94.95||94.94||0
1646840620000|2022-03-09 15:43:40|||||||||5090
1646840630000|2022-03-09 15:43:50|94.93|94.86|94.82|94.72|94.93|94.86|94.82|94.7|1032
1646840640000|2022-03-09 15:44:00||94.7||94.73||94.74||94.7|1
1646840650000|2022-03-09 15:44:10|94.81|94.74|94.8|94.73|94.82|94.75|94.78|94.68|19875
1646840660000|2022-03-09 15:44:20|94.79|94.7|94.7|94.61|94.79|94.7|94.7|94.59|3422
1646840670000|2022-03-09 15:44:30|94.73|94.62|94.74|94.64|94.77|94.69|94.7|94.62|9227
1646840680000|2022-03-09 15:44:40|94.73|94.68|94.74|94.67|94.74|94.68|94.7|94.61|48
1646840690000|2022-03-09 15:44:50|94.73|94.63|94.77|94.68|94.79|94.74|94.71|94.61|26243
1646840700000|2022-03-09 15:45:00|94.78|94.7|94.74|94.68|94.81|94.72|94.74|94.68|2625
1646840710000|2022-03-09 15:45:10|94.77|94.62|94.68|94.61|94.77|94.62|94.68|94.61|5722
1646840730000|2022-03-09 15:45:30|94.71|94.62|94.87|94.8|94.89|94.81|94.7|94.62|17721
1646840740000|2022-03-09 15:45:40|94.89|94.81|94.85|94.76|94.89|94.81|94.83|94.72|7327
1646840750000|2022-03-09 15:45:50|94.87|94.74|94.72|94.65|94.87|94.74|94.72|94.62|17433
1646840760000|2022-03-09 15:46:00|94.71|94.62|94.71|94.64|94.79|94.69|94.66|94.54|31538
1646840770000|2022-03-09 15:46:10|94.7|94.6|94.67|94.6|94.71|94.62|94.65|94.54|17672
1646840780000|2022-03-09 15:46:20|94.69|94.61|94.74|94.68|94.74|94.68|94.67|94.56|17991
1646840790000|2022-03-09 15:46:30|94.79|94.69|94.82|94.74|94.85|94.74|94.79|94.65|1015
1646840800000|2022-03-09 15:46:40|94.85|94.75|94.88|94.83|94.89|94.83|94.81|94.72|3970
1646840810000|2022-03-09 15:46:50|94.89|94.84|95.03|94.94|95.03|94.95|94.89|94.84|9151
1646840820000|2022-03-09 15:47:00|94.97|94.93|94.95|94.84|94.99|94.94|94.91|94.82|9665
1646840830000|2022-03-09 15:47:10|94.99|94.85|94.95|94.88|94.99|94.88|94.91|94.84|240
1646840840000|2022-03-09 15:47:20|94.97|94.84|94.88|94.84|94.97|94.88|94.85|94.78|4498
1646840850000|2022-03-09 15:47:30|94.86|94.79|94.9|94.79|94.91|94.79|94.85|94.79|1
1646840860000|2022-03-09 15:47:40|94.84|94.77|94.82|94.75|94.84|94.77|94.79|94.7|4583
1646840870000|2022-03-09 15:47:50|94.85|94.76|94.87|94.76|94.87|94.76|94.85|94.76|0
1646840880000|2022-03-09 15:48:00|94.85|94.77|94.75|94.7|94.87|94.77|94.75|94.64|11516
1646840890000|2022-03-09 15:48:10|94.79||94.76||94.79||94.73||0
1646840900000|2022-03-09 15:48:20|94.72|94.64|94.66|94.58|94.72|94.64|94.66|94.58|1915
1646840910000|2022-03-09 15:48:30|94.65|94.56|94.61|94.58|94.67|94.58|94.61|94.54|0
1646840920000|2022-03-09 15:48:40|94.65|94.59|94.73|94.64|94.73|94.66|94.65|94.59|60617
1646840930000|2022-03-09 15:48:50|94.69|94.6|94.76|94.73|94.83|94.73|94.63|94.54|26327
1646840940000|2022-03-09 15:49:00|94.74|94.7|94.74|94.7|94.74|94.7|94.74|94.7|2016
1646840950000|2022-03-09 15:49:10|94.77|94.71|94.8|94.73|94.84|94.73|94.77|94.71|2114
1646840960000|2022-03-09 15:49:20|94.79|94.7|94.8|94.74|94.8|94.74|94.77|94.7|5000
1646840970000|2022-03-09 15:49:30|94.79|94.73|94.77|94.7|94.79|94.73|94.77|94.7|1385
1646840980000|2022-03-09 15:49:40|||||||||2000
1646840990000|2022-03-09 15:49:50|94.76|94.66|94.71|94.64|94.76|94.66|94.71|94.58|3163
1646841000000|2022-03-09 15:50:00|||||||||200
1646841010000|2022-03-09 15:50:10|94.73|94.65|94.68|94.6|94.77|94.71|94.68|94.58|16627
1646841020000|2022-03-09 15:50:20|94.67|94.56|94.59|94.51|94.69|94.6|94.59|94.5|17634
1646841030000|2022-03-09 15:50:30|94.61|94.52|94.71|94.59|94.71|94.59|94.61|94.52|26985
1646841040000|2022-03-09 15:50:40|94.7|94.63|94.72|94.64|94.73|94.64|94.69|94.63|0
1646841050000|2022-03-09 15:50:50|94.73|94.63|94.64|94.56|94.73|94.63|94.64|94.56|785
1646841060000|2022-03-09 15:51:00|94.67|94.54|94.61|94.52|94.67|94.58|94.56|94.5|4430
1646841070000|2022-03-09 15:51:10||94.53||94.53||94.53||94.53|3382
1646841080000|2022-03-09 15:51:20|94.63|94.54|94.65|94.54|94.67|94.54|94.63|94.54|1974
1646841090000|2022-03-09 15:51:30|94.61|94.55|94.65|94.56|94.67|94.58|94.61|94.55|0
1646841100000|2022-03-09 15:51:40|||||||||1810
1646841110000|2022-03-09 15:51:50|94.67|94.57|94.55|94.51|94.67|94.58|94.55|94.51|7562
1646841120000|2022-03-09 15:52:00|94.58|94.5|94.56|94.51|94.6|94.51|94.48|94.39|29567
1646841130000|2022-03-09 15:52:10|94.61|94.53|94.61|94.55|94.65|94.57|94.61|94.48|4209
1646841140000|2022-03-09 15:52:20|94.59|94.54|94.52|94.4|94.59|94.54|94.52|94.4|817
1646841150000|2022-03-09 15:52:30|94.51|94.42|94.48|94.42|94.51|94.43|94.48|94.36|830
1646841160000|2022-03-09 15:52:40|94.5|94.43|94.52|94.43|94.53|94.43|94.47|94.43|137
1646841170000|2022-03-09 15:52:50|94.51||94.51||94.51||94.51||0
1646841190000|2022-03-09 15:53:10|94.48||94.48||94.51||94.48||0
1646841200000|2022-03-09 15:53:20|94.52|94.47|94.51|94.48|94.55|94.48|94.51|94.47|1782
1646841210000|2022-03-09 15:53:30|94.55|94.49|94.59|94.53|94.61|94.53|94.55|94.49|12
1646841230000|2022-03-09 15:53:50|94.58|94.52|94.52|94.48|94.61|94.54|94.52|94.47|14505
1646841240000|2022-03-09 15:54:00|94.51|94.47|94.48|94.47|94.55|94.47|94.48|94.47|21819
1646841250000|2022-03-09 15:54:10|94.5|94.42|94.39|94.32|94.5|94.42|94.37|94.28|32425
1646841260000|2022-03-09 15:54:20|||||||||600
1646841290000|2022-03-09 15:54:50|94.37|94.26|94.28|94.22|94.37|94.27|94.28|94.18|6011
1646841300000|2022-03-09 15:55:00|94.31|94.19|94.4|94.29|94.41|94.29|94.26|94.14|9673
1646841310000|2022-03-09 15:55:10|94.42|94.3|94.48|94.4|94.51|94.41|94.42|94.3|10676
1646841320000|2022-03-09 15:55:20|94.49|94.35|94.45|94.35|94.49|94.36|94.44|94.35|3273
1646841330000|2022-03-09 15:55:30|94.47|94.4|94.47|94.41|94.49|94.44|94.47|94.4|13956
1646841340000|2022-03-09 15:55:40|94.49||94.49||94.49||94.49||1500
1646841350000|2022-03-09 15:55:50|94.51|94.42|94.54|94.47|94.54|94.47|94.49|94.42|922
1646841360000|2022-03-09 15:56:00|94.57|94.48|94.61|94.49|94.61|94.49|94.57|94.48|2855
1646841370000|2022-03-09 15:56:10|94.59||94.58||94.59||94.58||3000
1646841380000|2022-03-09 15:56:20|94.59|94.5|94.66|94.62|94.68|94.62|94.59|94.5|17768
1646841390000|2022-03-09 15:56:30|94.67|94.64|94.71|94.67|94.73|94.67|94.67|94.62|7985
1646841400000|2022-03-09 15:56:40|94.69|94.6|94.72|94.67|94.74|94.67|94.67|94.58|6722
1646841410000|2022-03-09 15:56:50||94.68||94.68||94.68||94.68|686
1646841420000|2022-03-09 15:57:00|94.71||94.71||94.71||94.71||0
1646841430000|2022-03-09 15:57:10|94.72|94.67|94.62|94.56|94.72|94.67|94.6|94.48|18746
1646841440000|2022-03-09 15:57:20|94.65|94.58|94.68|94.64|94.77|94.68|94.65|94.5|35446
1646841450000|2022-03-09 15:57:30|94.71||94.7||94.72||94.7||2091
1646841460000|2022-03-09 15:57:40|94.73|94.65|94.79|94.69|94.81|94.69|94.73|94.65|7798
1646841470000|2022-03-09 15:57:50|94.77||94.77||94.77||94.77||2000
1646841480000|2022-03-09 15:58:00|94.76|94.66|94.72|94.64|94.77|94.66|94.72|94.64|4408
1646841490000|2022-03-09 15:58:10|94.74||94.69||94.74||94.68||100
1646841500000|2022-03-09 15:58:20|94.73|94.6|94.76|94.68|94.81|94.68|94.73|94.6|20
1646841520000|2022-03-09 15:58:40|94.77|94.7|94.83|94.73|94.85|94.73|94.77|94.7|22369
1646841530000|2022-03-09 15:58:50|94.81|94.74|94.85|94.75|94.87|94.75|94.8|94.74|13
1646841540000|2022-03-09 15:59:00|94.87|94.76|94.87|94.77|94.89|94.79|94.83|94.76|6756
1646841550000|2022-03-09 15:59:10|94.85||94.83||94.85||94.82||0
1646841570000|2022-03-09 15:59:30|94.85|94.78|94.83|94.78|94.86|94.78|94.83|94.78|188
1646841590000|2022-03-09 15:59:50|||||||||1039
1646841600000|2022-03-09 16:00:00|94.86||94.86||94.86||94.86||1353
1646841610000|2022-03-09 16:00:10|94.85||94.86||94.86||94.85||0
1646841620000|2022-03-09 16:00:20|94.84|94.77|94.86|94.81|94.86|94.81|94.82|94.76|4703
1646841650000|2022-03-09 16:00:50|94.85|94.8|94.78|94.71|94.85|94.8|94.78|94.68|36069
1646841660000|2022-03-09 16:01:00|94.77|94.68|94.74|94.64|94.77|94.68|94.74|94.64|5375
1646841670000|2022-03-09 16:01:10|94.73|94.67|94.58|94.49|94.73|94.67|94.58|94.46|2407
1646841680000|2022-03-09 16:01:20|94.61|94.5|94.55|94.49|94.61|94.53|94.54|94.46|2500
1646841700000|2022-03-09 16:01:40|94.56|94.5|94.58|94.52|94.6|94.52|94.56|94.5|15645
1646841710000|2022-03-09 16:01:50|94.57|94.51|94.57|94.5|94.57|94.51|94.57|94.49|0
1646841720000|2022-03-09 16:02:00|94.56|94.49|94.55|94.49|94.56|94.49|94.55|94.49|660
1646841730000|2022-03-09 16:02:10|94.58|94.5|94.58|94.5|94.58|94.53|94.58|94.5|0
1646841740000|2022-03-09 16:02:20|94.57|94.54|94.63|94.59|94.67|94.6|94.57|94.5|23885
1646841750000|2022-03-09 16:02:30|94.65|94.55|94.63|94.59|94.65|94.59|94.61|94.55|4
1646841770000|2022-03-09 16:02:50||94.55||94.55||94.56||94.55|588
1646841780000|2022-03-09 16:03:00|94.67|94.56|94.71|94.64|94.71|94.64|94.67|94.55|2143
1646841790000|2022-03-09 16:03:10|94.7|94.65|94.71|94.64|94.71|94.65|94.67|94.63|551
1646841800000|2022-03-09 16:03:20|94.68|94.63|94.55|94.46|94.68|94.63|94.55|94.46|2247
1646841810000|2022-03-09 16:03:30|94.53|94.48|94.54|94.5|94.55|94.5|94.53|94.48|3013
1646841820000|2022-03-09 16:03:40|94.53|94.48|94.5|94.45|94.53|94.48|94.5|94.45|7389
1646841830000|2022-03-09 16:03:50|94.51|94.46|94.55|94.49|94.55|94.5|94.51|94.45|9904
1646841840000|2022-03-09 16:04:00|94.57|94.47|94.51|94.44|94.58|94.47|94.48|94.4|38520
1646841850000|2022-03-09 16:04:10|94.5|94.46|94.53|94.47|94.59|94.5|94.49|94.44|12512
1646841860000|2022-03-09 16:04:20|94.52|94.44|94.51|94.44|94.53|94.44|94.5|94.44|0
1646841870000|2022-03-09 16:04:30|94.53|94.42|94.49|94.45|94.55|94.47|94.46|94.41|9286
1646841880000|2022-03-09 16:04:40|94.48|94.41|94.48|94.42|94.53|94.48|94.47|94.41|25594
1646841890000|2022-03-09 16:04:50|94.49|94.45|94.53|94.46|94.55|94.46|94.49|94.45|7771
1646841900000|2022-03-09 16:05:00|94.54|94.47|94.57|94.54|94.61|94.55|94.53|94.47|939
1646841910000|2022-03-09 16:05:10|94.62|94.56|94.63|94.54|94.63|94.56|94.62|94.54|27
1646841920000|2022-03-09 16:05:20|94.61|94.56|94.6|94.55|94.61|94.56|94.6|94.54|15
1646841930000|2022-03-09 16:05:30|94.61|94.6|94.63|94.56|94.65|94.6|94.56|94.54|11803
1646841940000|2022-03-09 16:05:40|94.66|94.59|94.69|94.63|94.71|94.65|94.66|94.58|6731
1646841960000|2022-03-09 16:06:00|94.66|94.62|94.66|94.6|94.66|94.62|94.63|94.57|4425
1646841970000|2022-03-09 16:06:10|94.65|94.58|94.63|94.58|94.65|94.58|94.63|94.58|10
1646841980000|2022-03-09 16:06:20|94.65|94.59|94.63|94.58|94.65|94.59|94.63|94.58|2000
1646841990000|2022-03-09 16:06:30|94.66|94.59|94.71|94.66|94.75|94.68|94.66|94.59|2360
1646842000000|2022-03-09 16:06:40|94.73|94.68|94.75|94.68|94.75|94.68|94.73|94.68|0
1646842010000|2022-03-09 16:06:50|94.74|94.7|94.83|94.75|94.83|94.75|94.74|94.69|3638
1646842020000|2022-03-09 16:07:00|94.82|94.76|94.82|94.76|94.83|94.76|94.78|94.73|1738
1646842030000|2022-03-09 16:07:10|94.79|94.73|94.71|94.66|94.79|94.73|94.71|94.62|16832
1646842040000|2022-03-09 16:07:20|94.69|94.65|94.69|94.61|94.69|94.65|94.69|94.58|1756
1646842050000|2022-03-09 16:07:30|94.71|94.64|94.73|94.64|94.73|94.64|94.71|94.64|2050
1646842060000|2022-03-09 16:07:40|94.69||94.69||94.73||94.69||185
1646842070000|2022-03-09 16:07:50|94.71||94.73||94.73||94.71||6747
1646842080000|2022-03-09 16:08:00|94.72|94.65|94.72|94.67|94.73|94.67|94.72|94.65|80
1646842090000|2022-03-09 16:08:10|94.71|94.64|94.68|94.61|94.71|94.64|94.68|94.61|7563
1646842100000|2022-03-09 16:08:20|94.67|94.58|94.62|94.56|94.67|94.59|94.62|94.55|35
1646842110000|2022-03-09 16:08:30|94.61|94.55|94.62|94.55|94.62|94.55|94.61|94.55|0
1646842120000|2022-03-09 16:08:40|94.63|94.57|94.66|94.62|94.66|94.62|94.63|94.57|15051
1646842130000|2022-03-09 16:08:50|94.69|94.68|94.66|94.62|94.71|94.68|94.66|94.62|20500
1646842140000|2022-03-09 16:09:00|94.65|94.58|94.63|94.57|94.65|94.58|94.63|94.57|20
1646842150000|2022-03-09 16:09:10|94.62|94.54|94.48|94.41|94.62|94.54|94.48|94.4|1460
1646842160000|2022-03-09 16:09:20|94.47|94.38|94.45|94.39|94.47|94.4|94.45|94.36|11627
1646842170000|2022-03-09 16:09:30|94.47|94.4|94.45|94.4|94.48|94.45|94.45|94.39|13163
1646842180000|2022-03-09 16:09:40|94.44||94.44||94.45||94.44||153
1646842190000|2022-03-09 16:09:50|94.39|94.39|94.41|94.36|94.44|94.39|94.38|94.36|17027
1646842200000|2022-03-09 16:10:00|94.42|94.39|94.42|94.37|94.45|94.39|94.42|94.36|12475
1646842210000|2022-03-09 16:10:10|94.41|94.36|94.32|94.23|94.41|94.36|94.29|94.21|3004
1646842220000|2022-03-09 16:10:20|94.33|94.24|94.37|94.3|94.41|94.3|94.33|94.24|5933
1646842230000|2022-03-09 16:10:30|||||||||14111
1646842240000|2022-03-09 16:10:40|94.35||94.35||94.35||94.35||10436
1646842250000|2022-03-09 16:10:50|94.38|94.31|94.39|94.32|94.41|94.32|94.38|94.31|26490
1646842260000|2022-03-09 16:11:00|94.38|94.3|94.38|94.3|94.38|94.3|94.37|94.3|4337
1646842270000|2022-03-09 16:11:10|94.37||94.38||94.38||94.37||3195
1646842280000|2022-03-09 16:11:20|94.37||94.38||94.38||94.37||3
1646842290000|2022-03-09 16:11:30|94.37||94.37||94.37||94.37||0
1646842310000|2022-03-09 16:11:50|94.36|94.29|94.32|94.24|94.36|94.29|94.32|94.23|4947
1646842320000|2022-03-09 16:12:00|94.31|94.23|94.26|94.16|94.31|94.24|94.26|94.16|25816
1646842340000|2022-03-09 16:12:20||94.18||94.2||94.2||94.18|200
1646842350000|2022-03-09 16:12:30|94.25|94.18|94.15|94.1|94.25|94.18|94.15|94.06|6066
1646842360000|2022-03-09 16:12:40|94.14|94.08|94.12|94.04|94.15|94.08|94.12|94.02|42148
1646842370000|2022-03-09 16:12:50|94.11|94.02|94.03|93.98|94.11|94.04|94|93.98|50200
1646842380000|2022-03-09 16:13:00||93.95||93.95||93.95||93.95|100
1646842390000|2022-03-09 16:13:10|94.02|93.94|94.02|93.95|94.02|93.95|94.02|93.91|2777
1646842400000|2022-03-09 16:13:20|94.03|93.92|94|93.91|94.03|93.93|93.99|93.9|180
1646842410000|2022-03-09 16:13:30|93.99|93.9|94.05|93.94|94.05|93.94|93.99|93.9|6598
1646842420000|2022-03-09 16:13:40|94.04|93.92|93.99|93.92|94.05|93.95|93.99|93.9|2500
1646842430000|2022-03-09 16:13:50|94.02|93.95|93.98|93.9|94.03|93.95|93.97|93.9|15676
1646842440000|2022-03-09 16:14:00|94|93.91|93.91|93.79|94|93.93|93.88|93.76|32560
1646842450000|2022-03-09 16:14:10|93.79|93.78|93.89|93.81|93.92|93.85|93.79|93.74|30686
1646842460000|2022-03-09 16:14:20|93.91|93.82|93.93|93.87|93.93|93.89|93.9|93.8|6799
1646842470000|2022-03-09 16:14:30|93.97|93.88|94|93.95|94.07|93.96|93.96|93.88|5518
1646842480000|2022-03-09 16:14:40|93.99|93.93|93.91|93.89|93.99|93.95|93.91|93.88|13176
1646842490000|2022-03-09 16:14:50|93.94|93.84|93.91|93.84|93.98|93.89|93.91|93.84|3826
1646842500000|2022-03-09 16:15:00|93.96|93.84|93.95|93.86|93.96|93.86|93.91|93.82|0
1646842510000|2022-03-09 16:15:10|93.97|93.84|94|93.9|94|93.9|93.94|93.84|4661
1646842520000|2022-03-09 16:15:20|93.98|93.91|93.98|93.92|94.02|93.94|93.98|93.91|2036
1646842530000|2022-03-09 16:15:30|94.02|93.95|94.05|93.99|94.08|93.99|93.99|93.93|80
1646842540000|2022-03-09 16:15:40|94.03|93.97|94.06|93.99|94.06|93.99|94.01|93.97|0
1646842550000|2022-03-09 16:15:50|94.04|93.97|94.04|93.97|94.04|93.97|94.04|93.97|0
1646842560000|2022-03-09 16:16:00|94.05|93.99|94.03|93.97|94.05|93.99|94.03|93.97|0
1646842590000|2022-03-09 16:16:30|94.05|93.96|94.03|93.96|94.05|93.96|94.01|93.94|165
1646842600000|2022-03-09 16:16:40|94.06|94|94.08|94.01|94.08|94.01|94.06|93.97|2055
1646842610000|2022-03-09 16:16:50|94.06|93.99|94.07|94.01|94.07|94.01|94.05|93.99|5008
1646842620000|2022-03-09 16:17:00|94.05|93.98|94.03|93.97|94.07|94|94.03|93.97|1735
1646842640000|2022-03-09 16:17:20|94.06|94|94.15|94.08|94.17|94.08|94.06|93.98|4408
1646842650000|2022-03-09 16:17:30|94.16|94.06|94.16|94.06|94.19|94.08|94.16|94.06|46
1646842660000|2022-03-09 16:17:40|94.18|94.08|94.17|94.07|94.19|94.09|94.15|94.05|1868
1646842670000|2022-03-09 16:17:50|94.19|94.09|94.17|94.12|94.21|94.12|94.17|94.07|0
1646842680000|2022-03-09 16:18:00|94.19|94.14|94.21|94.12|94.23|94.17|94.16|94.12|349
1646842690000|2022-03-09 16:18:10|94.23|94.14|94.23|94.12|94.23|94.14|94.19|94.12|0
1646842700000|2022-03-09 16:18:20|94.17|94.14|94.25|94.2|94.28|94.2|94.17|94.12|931
1646842720000|2022-03-09 16:18:40|94.23|94.15|94.28|94.2|94.28|94.22|94.23|94.15|353
1646842730000|2022-03-09 16:18:50|94.3|94.18|94.34|94.23|94.36|94.28|94.27|94.18|6440
1646842740000|2022-03-09 16:19:00|94.36|94.25|94.31|94.23|94.37|94.28|94.31|94.23|2500
1646842750000|2022-03-09 16:19:10|94.29|94.2|94.31|94.25|94.31|94.25|94.29|94.18|0
1646842760000|2022-03-09 16:19:20|94.32|94.23|94.32|94.25|94.34|94.26|94.3|94.23|0
1646842770000|2022-03-09 16:19:30|94.33|94.24|94.34|94.29|94.34|94.29|94.31|94.24|14
1646842780000|2022-03-09 16:19:40|94.32|94.25|94.32|94.26|94.34|94.28|94.31|94.23|8204
1646842790000|2022-03-09 16:19:50|94.34|94.28|94.34|94.26|94.34|94.28|94.34|94.26|371
1646842800000|2022-03-09 16:20:00|94.36|94.28|94.47|94.41|94.49|94.42|94.36|94.26|3057
1646842810000|2022-03-09 16:20:10|94.49|94.43|94.43|94.36|94.49|94.43|94.4|94.33|4850
1646842820000|2022-03-09 16:20:20|94.45|94.38|94.45|94.38|94.45|94.38|94.43|94.36|0
1646842840000|2022-03-09 16:20:40|94.43|94.35|94.43|94.35|94.43|94.35|94.41|94.33|0
1646842850000|2022-03-09 16:20:50|94.41|94.33|94.41|94.35|94.41|94.35|94.39|94.33|2288
1646842860000|2022-03-09 16:21:00|94.39|94.32|94.31|94.23|94.39|94.33|94.31|94.22|988
1646842870000|2022-03-09 16:21:10|94.33|94.25|94.29|94.22|94.33|94.25|94.27|94.18|839
1646842880000|2022-03-09 16:21:20|94.32|94.2|94.35|94.26|94.35|94.26|94.32|94.2|2500
1646842890000|2022-03-09 16:21:30|94.33|94.24|94.32|94.24|94.35|94.26|94.3|94.22|2400
1646842900000|2022-03-09 16:21:40|94.28|94.22|94.26|94.17|94.3|94.22|94.24|94.15|2500
1646842910000|2022-03-09 16:21:50|94.24|94.12|94.16|94.08|94.26|94.16|94.14|94.06|2600
1646842920000|2022-03-09 16:22:00|94.14|94.06|94.14|94.04|94.14|94.08|94.11|94.02|2905
1646842930000|2022-03-09 16:22:10|94.12|94.02|94.1|94.02|94.12|94.02|94.1|94.02|0
1646842940000|2022-03-09 16:22:20|94.12|94.04|94.18|94.12|94.18|94.12|94.12|94.04|4487
1646842950000|2022-03-09 16:22:30|94.2|94.1|94.2|94.12|94.22|94.12|94.18|94.1|1000
1646842960000|2022-03-09 16:22:40|94.18|94.1|94.2|94.13|94.2|94.13|94.17|94.1|0
1646842970000|2022-03-09 16:22:50|94.22|94.11|94.21|94.13|94.22|94.14|94.19|94.11|5678
1646842980000|2022-03-09 16:23:00|94.19|94.11|94.18|94.12|94.21|94.13|94.16|94.1|1716
1646842990000|2022-03-09 16:23:10|94.19||94.19||94.19||94.19||0
1646843000000|2022-03-09 16:23:20|94.17|94.1|94.22|94.15|94.22|94.15|94.16|94.1|646
1646843010000|2022-03-09 16:23:30|94.24|94.17|94.25|94.2|94.25|94.2|94.23|94.17|0
1646843020000|2022-03-09 16:23:40|94.23|94.18|94.23|94.17|94.25|94.18|94.23|94.16|2153
1646843030000|2022-03-09 16:23:50|94.28|94.21|94.35|94.28|94.35|94.29|94.28|94.21|2322
1646843040000|2022-03-09 16:24:00|94.33|94.26|94.23|94.16|94.35|94.28|94.23|94.15|4305
1646843050000|2022-03-09 16:24:10|94.19|94.14|94.27|94.17|94.29|94.21|94.19|94.14|7188
1646843060000|2022-03-09 16:24:20|94.28|94.19|94.26|94.18|94.29|94.2|94.25|94.15|4200
1646843070000|2022-03-09 16:24:30|94.27|94.16|94.29|94.22|94.33|94.26|94.25|94.16|2929
1646843080000|2022-03-09 16:24:40|94.35|94.24|94.33|94.26|94.35|94.26|94.31|94.24|6342
1646843090000|2022-03-09 16:24:50|94.32|94.24|94.24|94.21|94.32|94.27|94.23|94.19|8493
1646843100000|2022-03-09 16:25:00|94.23|94.14|94.23|94.14|94.28|94.19|94.21|94.12|13764
1646843110000|2022-03-09 16:25:10|94.21|94.12|94.21|94.14|94.23|94.14|94.19|94.1|2554
1646843120000|2022-03-09 16:25:20|94.19|94.12|94.16|94.06|94.19|94.12|94.16|94.06|2500
1646843130000|2022-03-09 16:25:30|94.18|94.08|94.15|94.05|94.21|94.11|94.14|94.05|3596
1646843140000|2022-03-09 16:25:40|94.17|94.07|94.11|94.06|94.17|94.07|94.09|94.04|10493
1646843150000|2022-03-09 16:25:50|94.09|94.03|94.08|94|94.11|94.03|94.06|93.98|4718
1646843160000|2022-03-09 16:26:00|94.06|93.98|94.14|94.06|94.14|94.06|94.06|93.96|2500
1646843170000|2022-03-09 16:26:10|94.12|94.04|94.15|94.07|94.15|94.07|94.12|94.04|0
1646843180000|2022-03-09 16:26:20|94.13|94.05|94.15|94.08|94.19|94.1|94.13|94.05|11573
1646843190000|2022-03-09 16:26:30|94.31|94.2|94.32|94.22|94.32|94.24|94.29|94.2|7346
1646843200000|2022-03-09 16:26:40|94.34|94.24|94.39|94.29|94.39|94.29|94.32|94.22|922
1646843210000|2022-03-09 16:26:50|94.37|94.27|94.31|94.19|94.37|94.29|94.29|94.17|2500
1646843220000|2022-03-09 16:27:00|94.32|94.23|94.3|94.23|94.34|94.25|94.3|94.23|0
1646843230000|2022-03-09 16:27:10|94.32|94.25|94.41|94.33|94.41|94.33|94.3|94.23|5059
1646843240000|2022-03-09 16:27:20|94.39|94.31|94.41|94.34|94.45|94.36|94.39|94.31|0
1646843250000|2022-03-09 16:27:30|94.39|94.33|94.38|94.29|94.4|94.33|94.38|94.29|893
1646843260000|2022-03-09 16:27:40|94.4|94.31|94.4|94.32|94.4|94.32|94.4|94.31|0
1646843270000|2022-03-09 16:27:50|94.39|94.34|94.39|94.31|94.39|94.34|94.37|94.29|230
1646843280000|2022-03-09 16:28:00|94.37|94.33|94.34|94.24|94.38|94.33|94.32|94.22|1939
1646843290000|2022-03-09 16:28:10|94.32|94.21|94.31|94.2|94.34|94.24|94.31|94.2|0
1646843300000|2022-03-09 16:28:20|94.29|94.19|94.29|94.19|94.31|94.21|94.28|94.19|0
1646843310000|2022-03-09 16:28:30|94.31|94.23|94.29|94.21|94.31|94.23|94.29|94.21|0
1646843320000|2022-03-09 16:28:40|94.31|94.23|94.33|94.23|94.33|94.23|94.31|94.21|5900
1646843330000|2022-03-09 16:28:50|94.31|94.25|94.39|94.29|94.39|94.29|94.31|94.23|3686
1646843340000|2022-03-09 16:29:00|94.4|94.28|94.44|94.35|94.44|94.35|94.35|94.28|10106
1646843350000|2022-03-09 16:29:10|94.43|94.3|94.39|94.31|94.43|94.33|94.36|94.29|1819
1646843360000|2022-03-09 16:29:20|94.41|94.33|94.38|94.31|94.41|94.33|94.36|94.29|31
1646843370000|2022-03-09 16:29:30|94.36|94.26|94.35|94.28|94.38|94.3|94.33|94.23|3607
1646843380000|2022-03-09 16:29:40|94.33|94.26|94.31|94.2|94.35|94.28|94.31|94.2|6542
1646843390000|2022-03-09 16:29:50|94.25|94.14|94.26|94.14|94.27|94.2|94.25|94.14|2875
1646899210000|2022-03-10 08:00:10|96.15|95.08|95.2|95|96.15|95.35|95.2|95|165822
1646899220000|2022-03-10 08:00:20|95.19|95.02|95.38|95.08|95.54|95.08|95.12|95.02|3451
1646899230000|2022-03-10 08:00:30|95.37|95|95.35|95.03|95.47|95.03|95.08|95|48209
1646899240000|2022-03-10 08:00:40|95.34|95|95.63|95.37|95.74|95.37|95.16|94.94|117419
1646899250000|2022-03-10 08:00:50|95.76|95.39|95.87|95.58|96.11|95.58|95.73|95.37|40108
1646899260000|2022-03-10 08:01:00|96.16|95.59|96.14|95.79|96.58|95.93|96.07|95.53|28984
1646899270000|2022-03-10 08:01:10|96.13|95.99|96.26|95.93|96.27|95.99|96.01|95.93|32959
1646899280000|2022-03-10 08:01:20|96.19|95.94|96.38|96.04|96.53|96.04|96.16|95.93|54498
1646899290000|2022-03-10 08:01:30|96.37|96.05|96.12|95.93|96.51|96.06|96.12|95.93|22540
1646899300000|2022-03-10 08:01:40|96.27|95.94|95.96|95.56|96.27|95.94|95.92|95.32|22233
1646899310000|2022-03-10 08:01:50|95.95|95.36|95.89|95.58|96.19|95.58|95.87|95.36|9455
1646899320000|2022-03-10 08:02:00|95.88|95.59|95.65|95.25|96.1|95.61|95.55|95.09|80210
1646899330000|2022-03-10 08:02:10|95.64|95.41|95.82|95.43|96.2|95.57|95.63|95.24|8779
1646899340000|2022-03-10 08:02:20|95.81|95.42|95.65|95.25|95.81|95.44|95.56|95.24|11920
1646899350000|2022-03-10 08:02:30|95.63|95.26|95.56|95.23|95.76|95.27|95.56|95.23|954
1646899360000|2022-03-10 08:02:40|95.55|95.24|95.41|95.11|95.72|95.24|95.39|95.09|10409
1646899370000|2022-03-10 08:02:50|95.4|95.03|95.06|94.69|95.4|95.03|95.06|94.68|2913
1646899380000|2022-03-10 08:03:00|95.05|94.7|95|94.84|95.11|95|94.96|94.68|25502
1646899390000|2022-03-10 08:03:10|94.97|94.68|95.12|94.69|95.32|95.06|94.97|94.68|68878
1646899400000|2022-03-10 08:03:20|95.23|94.74|95.05|94.82|95.62|95.1|95.05|94.68|54366
1646899410000|2022-03-10 08:03:30|95.11|94.69|95.11|94.88|95.12|94.88|94.99|94.68|6982
1646899420000|2022-03-10 08:03:40|95.1|94.82|94.91|94.69|95.11|94.93|94.87|94.68|17782
1646899430000|2022-03-10 08:03:50|95.01|94.7|95.06|94.91|95.21|94.97|95.01|94.68|7832
1646899440000|2022-03-10 08:04:00|95.18|94.83|94.96|94.52|95.18|94.83|94.79|94.5|17850
1646899450000|2022-03-10 08:04:10|94.95|94.53|94.96|94.81|94.97|94.81|94.79|94.5|32263
1646899460000|2022-03-10 08:04:20|94.95|94.62|94.97|94.63|94.97|94.63|94.85|94.62|2059
1646899470000|2022-03-10 08:04:30|94.96||94.97||94.97||94.94||8017
1646899480000|2022-03-10 08:04:40|94.96||94.97||94.97||94.94||290
1646899490000|2022-03-10 08:04:50|94.95|94.57|94.97|94.51|94.97|94.57|94.7|94.5|34926
1646899500000|2022-03-10 08:05:00|94.95|94.5|94.89|94.54|94.98|94.85|94.75|94.5|33359
1646899510000|2022-03-10 08:05:10|94.88|94.53|94.69|94.55|94.88|94.55|94.67|94.51|0
1646899520000|2022-03-10 08:05:20|94.68||94.69||94.69||94.66||5573
1646899530000|2022-03-10 08:05:30|94.7|94.56|94.82|94.55|95.08|94.74|94.7|94.55|18253
1646899540000|2022-03-10 08:05:40|94.81|94.5|94.69|94.5|94.81|94.51|94.69|94.5|16234
1646899550000|2022-03-10 08:05:50|94.68|94.49|94.62|94.47|94.69|94.49|94.62|94.39|33493
1646899560000|2022-03-10 08:06:00|94.63|94.48|94.78|94.48|94.79|94.48|94.63|94.48|17688
1646899570000|2022-03-10 08:06:10|94.82|94.49|94.59|94.47|94.87|94.5|94.58|94.38|7622
1646899580000|2022-03-10 08:06:20|94.58|94.48|94.53|94.38|94.69|94.5|94.51|94.38|10455
1646899590000|2022-03-10 08:06:30|94.67||94.55||94.67||94.53||1414
1646899600000|2022-03-10 08:06:40|94.54|94.4|94.61|94.4|94.64|94.4|94.54|94.4|3539
1646899610000|2022-03-10 08:06:50|94.64|94.38|95.01|94.73|95.21|94.73|94.63|94.38|7368
1646899620000|2022-03-10 08:07:00|95.02|94.74|95.02|94.81|95.02|94.81|95.02|94.74|1000
1646899630000|2022-03-10 08:07:10||94.82||94.85||94.85||94.82|770
1646899640000|2022-03-10 08:07:20|95.01|94.76|94.94|94.62|95.02|94.81|94.82|94.56|49503
1646899650000|2022-03-10 08:07:30|94.89|94.63|94.87|94.67|95.03|94.67|94.84|94.51|4782
1646899660000|2022-03-10 08:07:40|95|94.69|94.98|94.74|95.06|94.79|94.98|94.54|4870
1646899670000|2022-03-10 08:07:50|95||94.99||95||94.99||22422
1646899680000|2022-03-10 08:08:00|95|95|95.24|95.01|95.27|95.01|94.99|94.74|74065
1646899690000|2022-03-10 08:08:10|95.26|95.02|95.08|94.94|95.27|95.03|95.08|94.94|1573
1646899700000|2022-03-10 08:08:20|95.13|94.8|94.86|94.56|95.13|94.89|94.84|94.55|5129
1646899710000|2022-03-10 08:08:30|94.85|94.55|94.66|94.43|94.99|94.72|94.64|94.38|14094
1646899720000|2022-03-10 08:08:40|94.67||94.64||94.74||94.61||5776
1646899730000|2022-03-10 08:08:50|94.65|94.47|94.78|94.48|94.88|94.58|94.57|94.42|38426
1646899740000|2022-03-10 08:09:00|94.77||94.77||94.8||94.77||18
1646899750000|2022-03-10 08:09:10|94.81|94.49|94.86|94.54|94.89|94.54|94.81|94.49|0
1646899760000|2022-03-10 08:09:20|94.87|94.55|94.89|94.58|94.9|94.58|94.87|94.55|270733
1646899770000|2022-03-10 08:09:30|94.88||94.85||94.88||94.85||1864
1646899780000|2022-03-10 08:09:40|94.84|94.98|95.12|94.94|95.28|95.04|94.84|94.6|270070
1646899790000|2022-03-10 08:09:50|95.11|94.95|94.99|94.65|95.11|94.96|94.96|94.62|7416
1646899800000|2022-03-10 08:10:00|94.98|94.66|94.66|94.44|95.12|94.8|94.66|94.43|8600
1646899810000|2022-03-10 08:10:10|94.65|94.45|94.59|94.39|94.66|94.5|94.56|94.39|567
1646899820000|2022-03-10 08:10:20|94.55|94.4|94.63|94.39|94.64|94.41|94.52|94.39|0
1646899830000|2022-03-10 08:10:30|94.55|94.38|94.52|94.28|94.56|94.38|94.39|94.26|44195
1646899840000|2022-03-10 08:10:40|94.51|94.29|94.64|94.41|94.64|94.41|94.49|94.29|2965
1646899850000|2022-03-10 08:10:50|94.63|94.42|94.64|94.42|94.64|94.42|94.56|94.42|10528
1646899860000|2022-03-10 08:11:00|94.6|94.43|94.74|94.45|94.75|94.45|94.59|94.43|2451
1646899870000|2022-03-10 08:11:10|94.73||94.73||94.75||94.71||20991
1646899880000|2022-03-10 08:11:20|94.74|94.46|94.78|94.58|94.81|94.8|94.74|94.46|55093
1646899890000|2022-03-10 08:11:30|94.77|94.45|94.6|94.42|94.78|94.5|94.6|94.42|13373
1646899900000|2022-03-10 08:11:40|94.58|94.6|94.57|94.42|94.66|94.6|94.57|94.33|19461
1646899910000|2022-03-10 08:11:50|94.56|94.32|94.63|94.43|94.66|94.47|94.49|94.28|28991
1646899920000|2022-03-10 08:12:00|94.64|94.47|94.64|94.43|94.64|94.48|94.64|94.43|22576
1646899930000|2022-03-10 08:12:10|||||||||10000
1646899940000|2022-03-10 08:12:20|94.58|94.46|94.41|94.26|94.58|94.48|94.39|94.26|6838
1646899950000|2022-03-10 08:12:30|94.4|94.14|94.35|94.16|94.4|94.16|94.3|94.04|4601
1646899960000|2022-03-10 08:12:40|94.36|94.18|94.39|94.28|94.4|94.36|94.36|94.18|9858
1646899970000|2022-03-10 08:12:50|94.4|94.4|94.39|94.28|94.51|94.4|94.39|94.28|25000
1646899980000|2022-03-10 08:13:00|94.38|94.18|94.47|94.38|94.5|94.38|94.29|94.18|16322
1646899990000|2022-03-10 08:13:10|94.5|94.25|94.47|94.22|94.5|94.41|94.39|94.18|568
1646900000000|2022-03-10 08:13:20|94.41|94.23|94.27|94.01|94.41|94.28|94.21|94|10828
1646900010000|2022-03-10 08:13:30|94.25||94.2||94.25||94.2||1036
1646900020000|2022-03-10 08:13:40|94.25|94.02|94.24|94.01|94.25|94.13|94.24|94.01|1549
1646900030000|2022-03-10 08:13:50|94.25|94.08|94.24|94.01|94.25|94.11|94.24|94.01|198
1646900040000|2022-03-10 08:14:00||94.09||94.01||94.14||94.01|10
1646900050000|2022-03-10 08:14:10|94.23|94.09|94.18|94.01|94.23|94.09|94.18|94|2629
1646900060000|2022-03-10 08:14:20|94.17|94|94.21|94.03|94.24|94.03|94.13|94|89575
1646900070000|2022-03-10 08:14:30|94.22|94.04|94.25|94.05|94.25|94.05|94.22|94.04|5448
1646900080000|2022-03-10 08:14:40|94.24|94.04|94.18|94.01|94.24|94.04|94.16|94|515
1646900090000|2022-03-10 08:14:50|94.16|94|93.81|93.66|94.16|94|93.8|93.61|61413
1646900100000|2022-03-10 08:15:00|93.8|93.67|93.75|93.61|93.8|93.67|93.73|93.6|2573
1646900110000|2022-03-10 08:15:10|93.76|93.63|93.76|93.65|93.76|93.65|93.76|93.6|59453
1646900120000|2022-03-10 08:15:20|93.8|93.66|94.02|93.84|94.05|93.91|93.8|93.66|28186
1646900130000|2022-03-10 08:15:30|94.03|93.86|94.02|93.86|94.03|94|93.98|93.84|51673
1646900140000|2022-03-10 08:15:40|94.01|93.88|94|93.86|94.02|93.95|93.98|93.84|5267
1646900150000|2022-03-10 08:15:50|93.99|93.87|94.02|93.87|94.03|93.91|93.97|93.86|1609
1646900160000|2022-03-10 08:16:00|94.03|93.89|94.12|94.08|94.13|94.08|94.02|93.89|22295
1646900170000|2022-03-10 08:16:10|94.11|94.02|94.12|94.02|94.12|94.02|94.11|94.02|2488
1646900180000|2022-03-10 08:16:20|94.13|94.05|94.22|94.1|94.23|94.1|94.13|94.05|20165
1646900190000|2022-03-10 08:16:30|94.23|94.04|94.27|94.19|94.27|94.19|94.23|94.04|17550
1646900200000|2022-03-10 08:16:40|94.26|94.11|94.26|94.13|94.27|94.13|94.22|94.11|5808
1646900210000|2022-03-10 08:16:50|94.25|94.11|94.2|93.99|94.26|94.11|94.12|93.9|9651
1646900220000|2022-03-10 08:17:00|94.12|93.98|94.06|93.88|94.25|94.02|93.96|93.77|16973
1646900230000|2022-03-10 08:17:10|94.05|93.89|94.06|93.94|94.06|93.98|94.01|93.78|4431
1646900240000|2022-03-10 08:17:20||93.85||93.96||93.96||93.85|0
1646900250000|2022-03-10 08:17:30|94.05|93.85|94.06|93.96|94.06|93.96|94.05|93.85|3
1646900260000|2022-03-10 08:17:40|94.05|93.85|94.26|94.17|94.27|94.17|94.05|93.85|12831
1646900270000|2022-03-10 08:17:50|94.25|94.06|94.26|94.12|94.27|94.14|94.24|94.04|25
1646900280000|2022-03-10 08:18:00|94.24|94.03|94.09|93.89|94.27|94.03|94.09|93.87|6957
1646900290000|2022-03-10 08:18:10|94.08|93.83|93.97|93.87|94.1|93.87|93.95|93.7|54402
1646900300000|2022-03-10 08:18:20|93.95|93.83|93.97|93.83|93.97|93.85|93.95|93.83|13356
1646900310000|2022-03-10 08:18:30|93.94|93.73|93.83|93.68|93.97|93.75|93.81|93.64|4003
1646900320000|2022-03-10 08:18:40|93.96|93.67|93.77|93.7|93.96|93.7|93.76|93.51|0
1646900330000|2022-03-10 08:18:50|93.76|93.56|93.75|93.68|93.8|93.68|93.75|93.56|9866
1646900340000|2022-03-10 08:19:00|93.8|93.69|93.98|93.69|94.05|93.82|93.8|93.67|8770
1646900350000|2022-03-10 08:19:10|93.97|93.7|93.76|93.65|93.97|93.7|93.76|93.56|0
1646900360000|2022-03-10 08:19:20|93.89|93.66|93.93|93.73|94.04|93.82|93.83|93.66|1438
1646900370000|2022-03-10 08:19:30|93.92||93.87||93.92||93.87||2076
1646900380000|2022-03-10 08:19:40|93.86||93.85||93.86||93.85||1630
1646900390000|2022-03-10 08:19:50|93.84|93.71|93.78|93.73|93.85|93.73|93.78|93.71|4172
1646900400000|2022-03-10 08:20:00|93.77|93.71|93.73|93.62|93.78|93.71|93.64|93.5|6429
1646900410000|2022-03-10 08:20:10|93.8|93.63|93.77|93.65|93.86|93.68|93.76|93.55|95418
1646900420000|2022-03-10 08:20:20|93.76|93.55|93.48|93.33|93.77|93.57|93.48|93.31|33264
1646900430000|2022-03-10 08:20:30|93.47|93.24|93.43|93.29|93.47|93.29|93.43|93.24|0
1646900440000|2022-03-10 08:20:40|93.42|93.24|93.33|93.22|93.43|93.24|93.33|93.1|102410
1646900450000|2022-03-10 08:20:50|93.32|93.21|93.34|93.16|93.35|93.29|93.25|93.05|29725
1646900460000|2022-03-10 08:21:00|93.35|93.17|93.47|93.36|93.47|93.36|93.35|93.17|7286
1646900470000|2022-03-10 08:21:10|93.53|93.38|93.47|93.26|93.53|93.41|93.41|93.2|27792
1646900480000|2022-03-10 08:21:20|93.53|93.38|93.36|93.2|93.53|93.47|93.34|93.15|37809
1646900490000|2022-03-10 08:21:30|93.35|93.21|93.35|93.2|93.35|93.23|93.33|93.18|3023
1646900500000|2022-03-10 08:21:40|||||||||3121
1646900510000|2022-03-10 08:21:50|93.49|93.29|93.52|93.35|93.53|93.39|93.48|93.29|12901
1646900520000|2022-03-10 08:22:00|93.48|93.36|93.35|93.2|93.48|93.39|93.34|93.18|15324
1646900530000|2022-03-10 08:22:10|93.33|93.19|93.26|93.12|93.35|93.19|93.26|93.1|1596
1646900540000|2022-03-10 08:22:20|93.25|93.05|93.35|93.2|93.35|93.22|93.2|93.02|15824
1646900550000|2022-03-10 08:22:30|93.34|93.21|93.28|93.17|93.34|93.22|93.26|93.04|35643
1646900560000|2022-03-10 08:22:40|93.26|93.08|93.28|93.1|93.28|93.1|93.24|93.07|3398
1646900570000|2022-03-10 08:22:50|||||||||106
1646900580000|2022-03-10 08:23:00|93.23|93.13|93.28|93.21|93.28|93.21|93.22|93.1|27382
1646900590000|2022-03-10 08:23:10|93.35|93.22|93.44|93.28|93.47|93.36|93.34|93.21|12876
1646900600000|2022-03-10 08:23:20|93.43|93.25|93.36|93.18|93.43|93.25|93.36|93.16|0
1646900610000|2022-03-10 08:23:30|||||||||5000
1646900620000|2022-03-10 08:23:40|93.35|93.16|92.91|92.79|93.35|93.16|92.91|92.7|177428
1646900630000|2022-03-10 08:23:50|92.92|92.7|92.97|92.83|92.97|92.89|92.92|92.7|45134
1646900640000|2022-03-10 08:24:00|92.93|92.74|92.96|92.77|92.97|92.83|92.93|92.71|17728
1646900650000|2022-03-10 08:24:10|92.88|92.75|92.79|92.7|92.96|92.75|92.77|92.69|17625
1646900660000|2022-03-10 08:24:20|92.77|92.62|92.75|92.57|92.79|92.63|92.72|92.53|8407
1646900670000|2022-03-10 08:24:30|92.71|92.56|92.48|92.34|92.79|92.56|92.48|92.31|57427
1646900680000|2022-03-10 08:24:40|92.47|92.27|92.38|92.17|92.7|92.42|92.33|92.12|52060
1646900690000|2022-03-10 08:24:50|92.36|92.16|92.32|92.15|92.36|92.16|92.26|92.15|18327
1646900700000|2022-03-10 08:25:00|92.31|92.16|92.54|92.43|92.68|92.43|92.3|92.16|22194
1646900710000|2022-03-10 08:25:10|92.53|92.41|92.49|92.37|92.54|92.43|92.47|92.29|10427
1646900720000|2022-03-10 08:25:20|92.47|92.27|92.43|92.28|92.49|92.28|92.43|92.25|1908
1646900730000|2022-03-10 08:25:30|92.42|92.36|92.41|92.28|92.43|92.36|92.41|92.28|2732
1646900740000|2022-03-10 08:25:40|92.4|92.29|92.38|92.29|92.4|92.3|92.36|92.29|20363
1646900750000|2022-03-10 08:25:50|92.37|92.28|92.37|92.21|92.38|92.28|92.27|92.11|21187
1646900760000|2022-03-10 08:26:00||92.22||92.23||92.23||92.22|1083
1646900770000|2022-03-10 08:26:10|92.38|92.24|92.38|92.32|92.57|92.49|92.38|92.24|14408
1646900780000|2022-03-10 08:26:20|92.37|92.18|92.34|92.19|92.37|92.19|92.34|92.18|300
1646900790000|2022-03-10 08:26:30|92.33||92.26||92.33||92.26||11554
1646900800000|2022-03-10 08:26:40|92.24|92.2|92.27|92.19|92.38|92.2|92.24|92.19|6851
1646900810000|2022-03-10 08:26:50|||||||||11385
1646900820000|2022-03-10 08:27:00|92.25|92.11|92.52|92.35|92.6|92.44|92.21|92.05|15549
1646900830000|2022-03-10 08:27:10|92.51|92.36|92.5|92.35|92.51|92.36|92.5|92.35|6028
1646900840000|2022-03-10 08:27:20|92.49|92.32|92.35|92.18|92.49|92.32|92.26|92.11|29069
1646900850000|2022-03-10 08:27:30|92.34|92.19|92.34|92.19|92.34|92.19|92.34|92.18|743
1646900860000|2022-03-10 08:27:40|92.35|92.2|92.34|92.24|92.35|92.28|92.34|92.19|2484
1646900870000|2022-03-10 08:27:50|92.35|92.2|92.34|92.16|92.35|92.2|92.24|92.16|15200
1646900880000|2022-03-10 08:28:00|92.22|92.2|92.24|92.16|92.35|92.24|92.22|92.16|6995
1646900890000|2022-03-10 08:28:10|92.3||92.24||92.3||92.24||29191
1646900900000|2022-03-10 08:28:20|92.3|92.17|92.29|92.17|92.35|92.3|92.24|92.17|36323
1646900910000|2022-03-10 08:28:30|92.35|92.18|92.29|92.16|92.35|92.2|92.29|92.16|2300
1646900920000|2022-03-10 08:28:40|92.43|92.18|92.42|92.31|92.49|92.35|92.42|92.18|4008
1646900930000|2022-03-10 08:28:50|92.41|92.29|92.4|92.27|92.41|92.29|92.4|92.27|1000
1646900940000|2022-03-10 08:29:00|92.39|92.25|92.38|92.25|92.39|92.25|92.38|92.25|200
1646900950000|2022-03-10 08:29:10|92.37|92.16|92.22|92.08|92.37|92.16|92.19|92.04|4785
1646900960000|2022-03-10 08:29:20|92.21|92.06|92.12|92.01|92.22|92.06|92.12|92|2666
1646900970000|2022-03-10 08:29:30|92.18|92.02|92.42|92.19|92.43|92.28|92.18|92.02|83268
1646900980000|2022-03-10 08:29:40|92.41|92.2|92.44|92.4|92.69|92.48|92.38|92.1|41907
1646900990000|2022-03-10 08:29:50|92.41||92.49||92.49||92.41||26778
1646901000000|2022-03-10 08:30:00|92.48|92.32|92.35|92.18|92.48|92.32|92.35|92.12|31024
1646901010000|2022-03-10 08:30:10|||||||||6828
1646901020000|2022-03-10 08:30:20|92.46|92.19|92.53|92.43|92.53|92.44|92.46|92.18|12615
1646901030000|2022-03-10 08:30:30|92.61|92.45|92.61|92.43|92.8|92.54|92.61|92.3|21510
1646901040000|2022-03-10 08:30:40|92.6|92.41|92.57|92.4|92.6|92.43|92.57|92.34|521
1646901050000|2022-03-10 08:30:50|92.56|92.36|92.55|92.31|92.56|92.48|92.55|92.3|1261
1646901060000|2022-03-10 08:31:00|92.54|92.3|92.33|92.12|92.54|92.31|92.33|92.11|10000
1646901070000|2022-03-10 08:31:10|92.32|92.11|92.26|92.12|92.32|92.12|92.26|92.11|0
1646901080000|2022-03-10 08:31:20|92.25|92.11|92.24|92.11|92.26|92.11|92.24|92.11|20903
1646901090000|2022-03-10 08:31:30|92.23|92.04|92.15|92|92.23|92.04|92.13|92|4288
1646901100000|2022-03-10 08:31:40|92.12|92.01|92.12|92.01|92.12|92.01|92.12|92|18446
1646901120000|2022-03-10 08:32:00|92.11|92|91.83|91.69|92.11|92|91.83|91.66|111765
1646901130000|2022-03-10 08:32:10|91.77|91.68|91.72|91.6|91.77|91.68|91.72|91.6|24995
1646901140000|2022-03-10 08:32:20|91.7|91.55|91.71|91.55|91.72|91.56|91.68|91.55|14402
1646901150000|2022-03-10 08:32:30|91.72|91.56|91.74|91.57|91.97|91.71|91.72|91.56|31481
1646901160000|2022-03-10 08:32:40|91.73|91.55|91.69|91.55|91.73|91.56|91.69|91.55|6542
1646901170000|2022-03-10 08:32:50|91.7|91.56|91.72|91.56|91.72|91.62|91.7|91.55|10433
1646901180000|2022-03-10 08:33:00|91.71|91.55|91.7|91.5|91.72|91.57|91.67|91.5|51959
1646901190000|2022-03-10 08:33:10|91.6|91.47|91.6|91.46|91.71|91.6|91.58|91.43|52140
1646901200000|2022-03-10 08:33:20|91.61|91.6|91.59|91.46|91.61|91.6|91.56|91.46|65663
1646901210000|2022-03-10 08:33:30|91.58|91.43|91.51|91.41|91.58|91.45|91.51|91.41|6342
1646901220000|2022-03-10 08:33:40|91.57|91.42|91.57|91.44|91.57|91.44|91.56|91.41|1978
1646901230000|2022-03-10 08:33:50|91.56|91.41|91.56|91.41|91.56|91.41|91.56|91.41|3165
1646901240000|2022-03-10 08:34:00|91.57|91.42|91.84|91.64|91.97|91.72|91.57|91.41|55058
1646901250000|2022-03-10 08:34:10|91.97|91.65|91.74|91.56|91.97|91.75|91.72|91.53|36686
1646901260000|2022-03-10 08:34:20|91.73|91.55|91.6|91.44|91.78|91.55|91.55|91.41|30911
1646901270000|2022-03-10 08:34:30|91.71|91.47|91.72|91.59|91.78|91.59|91.69|91.47|23305
1646901280000|2022-03-10 08:34:40|91.7|91.55|91.61|91.55|91.7|91.55|91.61|91.55|2726
1646901300000|2022-03-10 08:35:00|||||||||26482
1646901310000|2022-03-10 08:35:10|91.66|91.56|91.72|91.59|91.81|91.62|91.61|91.55|16992
1646901320000|2022-03-10 08:35:20|91.71|91.6|91.71|91.55|91.71|91.6|91.71|91.55|120
1646901330000|2022-03-10 08:35:30|91.7|91.5|91.65|91.5|91.7|91.55|91.65|91.5|1839
1646901340000|2022-03-10 08:35:40|||||||||5460
1646901350000|2022-03-10 08:35:50|91.64|91.46|91.53|91.41|91.64|91.46|91.52|91.41|49526
1646901360000|2022-03-10 08:36:00|91.64|91.42|91.65|91.48|91.65|91.48|91.64|91.42|45571
1646901370000|2022-03-10 08:36:10|91.57|91.46|91.47|91.38|91.65|91.46|91.45|91.38|108887
1646901380000|2022-03-10 08:36:20|91.48|91.39|91.64|91.46|91.65|91.46|91.48|91.38|2665
1646901390000|2022-03-10 08:36:30|91.63|91.41|91.58|91.44|91.65|91.44|91.57|91.41|1870
1646901400000|2022-03-10 08:36:40|91.64|91.45|91.61|91.43|91.64|91.54|91.6|91.41|3018
1646901420000|2022-03-10 08:37:00|91.62|91.49|91.83|91.64|91.96|91.75|91.62|91.49|42861
1646901430000|2022-03-10 08:37:10|91.82|91.69|91.78|91.64|91.82|91.7|91.78|91.64|6955
1646901450000|2022-03-10 08:37:30|91.79|91.69|91.83|91.74|91.83|91.74|91.79|91.66|3561
1646901460000|2022-03-10 08:37:40|91.91|91.7|91.9|91.71|91.93|91.81|91.9|91.7|24808
1646901470000|2022-03-10 08:37:50|91.89|91.72|91.88|91.79|91.93|91.89|91.86|91.71|16670
1646901480000|2022-03-10 08:38:00|91.92|91.8|92.04|91.85|92.06|91.9|91.92|91.79|68607
1646901490000|2022-03-10 08:38:10|92|91.79|91.91|91.7|92|91.8|91.86|91.69|18290
1646901500000|2022-03-10 08:38:20|91.85|91.69|91.85|91.69|91.85|91.69|91.8|91.63|5392
1646901510000|2022-03-10 08:38:30|91.86|91.74|91.94|91.83|92.04|91.9|91.86|91.74|26636
1646901520000|2022-03-10 08:38:40||91.81||91.83||91.84||91.81|223
1646901530000|2022-03-10 08:38:50||91.82||91.85||91.86||91.82|600
1646901540000|2022-03-10 08:39:00|91.95|91.82|92.11|91.97|92.16|92.03|91.95|91.82|18086
1646901550000|2022-03-10 08:39:10||91.9||91.92||91.92||91.88|15009
1646901560000|2022-03-10 08:39:20|92.12|91.98|92.12|92.05|92.12|92.05|92.12|91.98|15637
1646901570000|2022-03-10 08:39:30|92.11|91.98|92.11|91.93|92.12|92.01|92.11|91.91|9348
1646901580000|2022-03-10 08:39:40|92.09|91.94|92.12|91.97|92.16|92.06|91.99|91.88|19775
1646901590000|2022-03-10 08:39:50|92.11|91.96|92.11|91.96|92.11|91.96|92.11|91.96|14332
1646901600000|2022-03-10 08:40:00|92.12|91.97|92.11|91.96|92.12|92.04|92.11|91.96|9470
1646901610000|2022-03-10 08:40:10|92.12|92.05|92.16|92.06|92.16|92.09|92.12|91.95|8155
1646901620000|2022-03-10 08:40:20|92.15|91.99|92.06|91.96|92.16|92.03|92.06|91.96|35463
1646901630000|2022-03-10 08:40:30|92.15|91.97|92.07|91.9|92.16|92|92.06|91.89|20983
1646901640000|2022-03-10 08:40:40|92.08|91.91|92.05|91.89|92.08|91.98|92|91.88|2804
1646901650000|2022-03-10 08:40:50|92.08|91.9|92.08|91.94|92.08|91.95|91.97|91.88|21
1646901660000|2022-03-10 08:41:00|92.15|91.95|92.13|92|92.16|92.03|92.07|91.89|13988
1646901670000|2022-03-10 08:41:10|92.14|92.01|92.14|92.05|92.14|92.06|92.14|91.99|1608
1646901680000|2022-03-10 08:41:20|||||||||5000
1646901690000|2022-03-10 08:41:30|92.16|91.98|92.19|92.07|92.35|92.12|92.14|91.98|14537
1646901700000|2022-03-10 08:41:40|92.3|92.08|92.26|92.15|92.39|92.23|92.26|92.08|18045
1646901710000|2022-03-10 08:41:50|92.25|92.14|92.37|92.23|92.39|92.26|92.22|92.03|35449
1646901720000|2022-03-10 08:42:00|92.35|92.25|92.2|91.97|92.37|92.25|92.2|91.96|141949
1646901730000|2022-03-10 08:42:10|92.19|91.95|92.19|91.98|92.25|92.14|92.12|91.9|2500
1646901740000|2022-03-10 08:42:20||91.99||92.05||92.1||91.95|0
1646901750000|2022-03-10 08:42:30|92.21|92.06|92.17|92.08|92.21|92.08|92.14|91.96|1645
1646901760000|2022-03-10 08:42:40|92.16|91.96|92.17|91.96|92.17|91.96|92.11|91.92|133085
1646901770000|2022-03-10 08:42:50|92.18|91.97|92.11|91.93|92.18|92.03|92.11|91.91|0
1646901780000|2022-03-10 08:43:00|92.1|91.92|92.08|91.92|92.1|92.05|92.05|91.9|4535
1646901790000|2022-03-10 08:43:10|92.09|91.93|92.04|91.9|92.2|92.03|92.04|91.9|2369
1646901800000|2022-03-10 08:43:20|92.06|91.91|92.09|91.93|92.09|91.93|92.06|91.91|200
1646901810000|2022-03-10 08:43:30|92.07|91.9|92.07|91.9|92.09|91.95|92.01|91.9|5353
1646901820000|2022-03-10 08:43:40||91.97||91.92||91.97||91.9|1228
1646901830000|2022-03-10 08:43:50|92.06|91.9|92.04|91.9|92.06|91.9|92.04|91.9|4523
1646901840000|2022-03-10 08:44:00|92.03|91.81|91.94|91.81|92.03|91.85|91.94|91.76|456
1646901850000|2022-03-10 08:44:10|91.93|91.75|91.93|91.78|91.93|91.85|91.93|91.75|3372
1646901860000|2022-03-10 08:44:20|91.94|91.79|91.96|91.84|92|91.89|91.94|91.79|17553
1646901870000|2022-03-10 08:44:30|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|4000
1646901880000|2022-03-10 08:44:40|91.96|91.84|91.97|91.84|91.97|91.84|91.96|91.84|1211
1646901890000|2022-03-10 08:44:50|92|91.97|92.18|92.01|92.21|92.04|92|91.84|16853
1646901900000|2022-03-10 08:45:00|92.1|92.02|92.09|91.92|92.18|92.02|92.09|91.92|11480
1646901910000|2022-03-10 08:45:10|92.08||92.07||92.08||92.07||9811
1646901920000|2022-03-10 08:45:20|92.06||92.05||92.06||92.05||264
1646901930000|2022-03-10 08:45:30|92.04|91.83|91.89|91.77|92.04|91.83|91.88|91.67|32309
1646901940000|2022-03-10 08:45:40|91.9|91.78|91.95|91.77|92.02|91.82|91.89|91.77|7091
1646901950000|2022-03-10 08:45:50|92.02|91.78|91.98|91.81|92.02|91.95|91.89|91.77|26191
1646901960000|2022-03-10 08:46:00|91.97|91.78|91.95|91.73|91.99|91.78|91.79|91.6|23592
1646901970000|2022-03-10 08:46:10|91.96|91.95|92.02|91.89|92.03|91.95|91.86|91.73|30398
1646901980000|2022-03-10 08:46:20|92.03|91.9|92.17|92|92.21|92.01|92.03|91.9|13992
1646901990000|2022-03-10 08:46:30|92.16|91.97|92.15|91.97|92.16|91.98|92.15|91.91|6396
1646902000000|2022-03-10 08:46:40|92.14|91.98|92.14|92.04|92.15|92.06|92.13|91.93|36621
1646902010000|2022-03-10 08:46:50|92.13|92.03|92.03|91.89|92.13|92.03|92.03|91.89|7627
1646902020000|2022-03-10 08:47:00|92.02|91.81|91.89|91.74|92.02|91.81|91.89|91.72|5018
1646902030000|2022-03-10 08:47:10|91.88|91.71|91.9|91.74|91.9|91.78|91.85|91.66|0
1646902040000|2022-03-10 08:47:20|91.87|91.7|91.84|91.65|91.9|91.7|91.83|91.64|2669
1646902050000|2022-03-10 08:47:30|91.83|91.66|91.83|91.68|91.84|91.68|91.77|91.63|2197
1646902060000|2022-03-10 08:47:40|91.8|91.64|91.77|91.67|91.84|91.67|91.71|91.6|33524
1646902070000|2022-03-10 08:47:50|91.79|91.61|91.76|91.64|91.84|91.73|91.76|91.61|33731
1646902080000|2022-03-10 08:48:00|91.78|91.7|91.93|91.72|92.1|91.9|91.78|91.7|28845
1646902090000|2022-03-10 08:48:10|91.94|91.73|91.96|91.85|91.97|91.91|91.93|91.73|14420
1646902100000|2022-03-10 08:48:20|91.95|91.76|91.87|91.76|91.97|91.76|91.85|91.71|10
1646902110000|2022-03-10 08:48:30|91.86|91.74|91.82|91.7|91.86|91.74|91.82|91.7|4203
1646902120000|2022-03-10 08:48:40|91.83|91.72|91.8|91.7|91.83|91.72|91.76|91.61|26650
1646902130000|2022-03-10 08:48:50|91.83|91.71|91.98|91.85|91.98|91.85|91.83|91.71|7110
1646902140000|2022-03-10 08:49:00|91.96|91.86|91.8|91.72|91.98|91.87|91.8|91.7|7030
1646902150000|2022-03-10 08:49:10|91.79|91.7|91.7|91.6|91.8|91.72|91.7|91.6|17698
1646902160000|2022-03-10 08:49:20|91.69|91.61|91.76|91.63|91.8|91.7|91.68|91.6|44655
1646902170000|2022-03-10 08:49:30|91.8|91.64|91.72|91.61|91.8|91.67|91.71|91.6|353
1646902180000|2022-03-10 08:49:40|91.79|91.6|91.79|91.71|91.79|91.71|91.79|91.6|2751
1646902190000|2022-03-10 08:49:50|91.86|91.65|91.74|91.62|91.88|91.71|91.73|91.6|4650
1646902200000|2022-03-10 08:50:00|91.75|91.6|91.69|91.6|91.75|91.6|91.67|91.6|6500
1646902210000|2022-03-10 08:50:10|91.75|91.53|91.68|91.51|91.75|91.6|91.65|91.5|7730
1646902220000|2022-03-10 08:50:20|91.67|91.5|91.51|91.38|91.7|91.5|91.5|91.38|19765
1646902230000|2022-03-10 08:50:30|91.52|91.44|91.57|91.5|91.57|91.5|91.48|91.44|6971
1646902240000|2022-03-10 08:50:40|91.59|91.51|91.85|91.68|91.87|91.68|91.59|91.38|33780
1646902250000|2022-03-10 08:50:50|91.84|91.61|91.55|91.41|91.86|91.74|91.52|91.38|4104
1646902260000|2022-03-10 08:51:00|91.58|91.4|91.53|91.4|91.64|91.52|91.53|91.38|5251
1646902270000|2022-03-10 08:51:10|91.52|91.38|91.55|91.4|91.59|91.45|91.49|91.38|37715
1646902280000|2022-03-10 08:51:20|91.54|91.38|91.47|91.38|91.56|91.38|91.47|91.38|1979
1646902290000|2022-03-10 08:51:30|91.54||91.44||91.54||91.44||58
1646902300000|2022-03-10 08:51:40|91.43|91.3|91.42|91.29|91.45|91.33|91.42|91.24|15180
1646902310000|2022-03-10 08:51:50|91.43|91.44|91.44|91.33|91.45|91.44|91.43|91.29|37003
1646902320000|2022-03-10 08:52:00|91.45|91.34|91.52|91.39|91.65|91.41|91.44|91.34|29913
1646902330000|2022-03-10 08:52:10|91.64|91.41|91.64|91.53|91.72|91.53|91.6|91.41|9873
1646902340000|2022-03-10 08:52:20|91.63|91.54|91.61|91.46|91.65|91.54|91.61|91.46|44
1646902350000|2022-03-10 08:52:30|91.64|91.44|91.57|91.47|91.65|91.56|91.57|91.39|4649
1646902360000|2022-03-10 08:52:40|91.56|91.41|91.72|91.54|91.73|91.54|91.52|91.32|44536
1646902370000|2022-03-10 08:52:50|91.7|91.55|91.63|91.5|91.7|91.56|91.61|91.46|1074
1646902380000|2022-03-10 08:53:00|91.69|91.51|91.6|91.46|91.7|91.54|91.58|91.46|2696
1646902390000|2022-03-10 08:53:10|91.59|91.37|91.52|91.4|91.69|91.4|91.52|91.37|10622
1646902400000|2022-03-10 08:53:20|91.5|91.38|91.37|91.24|91.56|91.38|91.35|91.24|13040
1646902410000|2022-03-10 08:53:30|91.39|91.26|91.43|91.32|91.44|91.32|91.35|91.24|52271
1646902420000|2022-03-10 08:53:40|91.44|91.33|91.43|91.34|91.44|91.34|91.43|91.33|239
1646902430000|2022-03-10 08:53:50|91.42|91.3|91.33|91.24|91.43|91.33|91.32|91.24|13809
1646902440000|2022-03-10 08:54:00|91.34|91.26|91.39|91.28|91.39|91.32|91.34|91.24|10448
1646902450000|2022-03-10 08:54:10|91.38|91.29|91.25|91.17|91.38|91.3|91.25|91.16|189437
1646902460000|2022-03-10 08:54:20|||||||||22893
1646902470000|2022-03-10 08:54:30|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|391
1646902480000|2022-03-10 08:54:40|91.25|91.17|91.27|91.17|91.27|91.19|91.25|91.16|29923
1646902490000|2022-03-10 08:54:50|91.25|91.16|91.25|91.16|91.25|91.16|91.25|91.16|12866
1646902500000|2022-03-10 08:55:00||91.17||91.17||91.17||91.17|36473
1646902510000|2022-03-10 08:55:10|91.24|91.16|91.11|91.01|91.24|91.16|91.11|91.01|4488
1646902520000|2022-03-10 08:55:20|91.09|91|91.08|90.92|91.09|91.01|91.05|90.91|27235
1646902530000|2022-03-10 08:55:30|91.09|90.97|91.18|91.04|91.19|91.11|91.09|90.92|9398
1646902540000|2022-03-10 08:55:40|91.17|91.05|91.17|91.09|91.19|91.09|91.17|90.96|109015
1646902550000|2022-03-10 08:55:50|91.19|91.2|91.2|91.09|91.24|91.2|91.19|91.09|68877
1646902560000|2022-03-10 08:56:00|91.19|91.1|91.19|91.1|91.19|91.17|91.19|91.01|12631
1646902570000|2022-03-10 08:56:10|91.17|91.03|91.06|91.04|91.17|91.04|91.06|90.95|0
1646902580000|2022-03-10 08:56:20|91.09|91.05|91.09|91.04|91.09|91.05|91.09|91.04|4612
1646902590000|2022-03-10 08:56:30||91.03||90.99||91.03||90.96|34730
1646902600000|2022-03-10 08:56:40|||||||||10994
1646902620000|2022-03-10 08:57:00|91.1|91|91.15|91.11|91.15|91.11|91.09|91|4364
1646902630000|2022-03-10 08:57:10||91.05||91.05||91.07||91.05|26572
1646902640000|2022-03-10 08:57:20|91.23|91.06|91.27|91.16|91.34|91.22|91.23|91.06|30694
1646902650000|2022-03-10 08:57:30|91.22|91.11|91.34|91.24|91.34|91.24|91.22|91.11|27949
1646902660000|2022-03-10 08:57:40|||||||||5579
1646902670000|2022-03-10 08:57:50|||||||||324
1646902680000|2022-03-10 08:58:00|91.37|91.34|91.57|91.39|91.68|91.48|91.37|91.23|34302
1646902690000|2022-03-10 08:58:10|91.58|91.49|91.63|91.46|91.72|91.55|91.58|91.45|5694
1646902700000|2022-03-10 08:58:20|91.64|91.48|91.63|91.5|91.64|91.5|91.61|91.48|0
1646902710000|2022-03-10 08:58:30|91.64|91.51|91.64|91.49|91.64|91.55|91.63|91.46|1488
1646902720000|2022-03-10 08:58:40|91.67|91.57|91.72|91.56|91.86|91.66|91.67|91.51|9862
1646902730000|2022-03-10 08:58:50|91.73|91.63|91.73|91.56|91.73|91.63|91.73|91.56|2705
1646902740000|2022-03-10 08:59:00|91.76|91.55|91.73|91.58|91.76|91.65|91.73|91.55|2300
1646902750000|2022-03-10 08:59:10|91.74|91.59|91.65|91.36|91.88|91.74|91.49|91.33|10070
1646902760000|2022-03-10 08:59:20|91.64|91.37|91.54|91.41|91.66|91.48|91.53|91.36|790
1646902770000|2022-03-10 08:59:30|91.53|91.38|91.43|91.34|91.54|91.38|91.43|91.34|458
1646902780000|2022-03-10 08:59:40|91.46|91.38|91.55|91.38|91.67|91.47|91.46|91.38|3050
1646902790000|2022-03-10 08:59:50|91.54|91.37|91.4|91.3|91.56|91.43|91.4|91.3|1401
1646902800000|2022-03-10 09:00:00|91.39|91.38|92|91.8|92.15|91.99|91.39|91.34|19257
1646902810000|2022-03-10 09:00:10|92.05|91.91|91.95|91.8|92.15|92.09|91.88|91.75|10783
1646902820000|2022-03-10 09:00:20|91.99|91.81|92.28|92.14|92.33|92.21|91.94|91.79|8809
1646902830000|2022-03-10 09:00:30|92.33|92.07|91.86|91.71|92.33|92.21|91.86|91.64|44242
1646902840000|2022-03-10 09:00:40|91.96|91.68|91.64|91.46|91.97|91.77|91.64|91.36|6429
1646902850000|2022-03-10 09:00:50|91.69|91.41|91.8|91.63|91.87|91.63|91.64|91.41|4215
1646902860000|2022-03-10 09:01:00|91.81|91.64|91.93|91.83|92.11|91.88|91.78|91.64|7049
1646902870000|2022-03-10 09:01:10|91.92|91.76|91.76|91.54|91.92|91.83|91.76|91.53|9422
1646902880000|2022-03-10 09:01:20|91.78|91.6|91.92|91.62|91.98|91.76|91.76|91.53|7916
1646902890000|2022-03-10 09:01:30|91.91|91.63|91.93|91.69|91.98|91.84|91.88|91.62|4636
1646902900000|2022-03-10 09:01:40|91.95|91.7|91.96|91.75|91.97|91.84|91.94|91.64|2575
1646902910000|2022-03-10 09:01:50|91.97|91.76|91.74|91.56|91.97|91.77|91.74|91.46|7918
1646902920000|2022-03-10 09:02:00|91.73|91.47|91.94|91.69|91.94|91.69|91.72|91.46|3169
1646902930000|2022-03-10 09:02:10|91.98|91.7|91.79|91.57|92.03|91.78|91.79|91.57|833
1646902940000|2022-03-10 09:02:20|91.81|91.58|91.74|91.58|91.81|91.62|91.74|91.51|2066
1646902950000|2022-03-10 09:02:30|91.78|91.51|91.83|91.59|91.99|91.79|91.68|91.49|9492
1646902960000|2022-03-10 09:02:40|91.85|91.65|91.83|91.69|91.93|91.71|91.81|91.59|19486
1646902970000|2022-03-10 09:02:50|91.63|91.76|91.83|91.59|91.83|91.76|91.63|91.59|5100
1646902980000|2022-03-10 09:03:00|91.9|91.6|91.88|91.65|91.99|91.76|91.88|91.6|2612
1646902990000|2022-03-10 09:03:10||91.66||91.65||91.67||91.65|587
1646903000000|2022-03-10 09:03:20|91.87|91.66|91.84|91.63|91.87|91.67|91.84|91.63|2001
1646903010000|2022-03-10 09:03:30|91.83|91.64|91.78|91.63|91.83|91.65|91.78|91.63|273
1646903020000|2022-03-10 09:03:40|91.77|91.62|91.69|91.59|91.78|91.64|91.68|91.58|15630
1646903030000|2022-03-10 09:03:50|91.74|91.6|92.01|91.77|92.02|91.79|91.74|91.6|6361
1646903040000|2022-03-10 09:04:00|92.09|91.83|92.25|92.1|92.32|92.1|92.03|91.83|2507
1646903050000|2022-03-10 09:04:10|92.19|92.09|92.14|91.88|92.33|92.12|92.1|91.86|12609
1646903060000|2022-03-10 09:04:20|92.15|91.99|92.15|92.04|92.17|92.05|92.14|91.91|0
1646903070000|2022-03-10 09:04:30||92.05||92.04||92.06||92.03|706
1646903080000|2022-03-10 09:04:40|92.16|92.05|92.19|92.04|92.34|92.09|92.16|92.03|13621
1646903090000|2022-03-10 09:04:50|92.25|92.13|92.2|92.13|92.25|92.13|92.17|92.03|7585
1646903100000|2022-03-10 09:05:00|92.19||92.19||92.19||92.19||0
1646903110000|2022-03-10 09:05:10|92.16|92.03|92.15|91.94|92.19|92.03|92.06|91.94|5420
1646903120000|2022-03-10 09:05:20|92.14|91.98|92.08|91.93|92.15|91.99|92.08|91.92|7519
1646903130000|2022-03-10 09:05:30|92.09|91.95|92.07|91.94|92.09|91.95|92.07|91.93|52
1646903140000|2022-03-10 09:05:40|92.05||92.06||92.07||92.05||5000
1646903150000|2022-03-10 09:05:50|92.07|91.95|92.17|92.03|92.17|92.03|92.07|91.95|108417
1646903160000|2022-03-10 09:06:00|92.15|92.04|92.15|92.09|92.15|92.09|92.15|91.93|606
1646903170000|2022-03-10 09:06:10||91.98||91.99||92.1||91.98|15202
1646903180000|2022-03-10 09:06:20|92.17|92.15|92.18|92.15|92.18|92.15|92.17|92.15|5305
1646903190000|2022-03-10 09:06:30|92.28|92.03|92.37|92.25|92.37|92.27|92.28|92.03|1589
1646903200000|2022-03-10 09:06:40||92.24||92.26||92.26||92.23|1070
1646903210000|2022-03-10 09:06:50|92.47|92.27|92.52|92.4|92.53|92.4|92.47|92.27|7497
1646903220000|2022-03-10 09:07:00|92.53|92.41|92.52|92.43|92.65|92.59|92.52|92.4|117635
1646903230000|2022-03-10 09:07:10|92.58|92.45|92.57|92.43|92.58|92.47|92.56|92.43|10693
1646903240000|2022-03-10 09:07:20|92.56||92.57||92.57||92.54||43
1646903250000|2022-03-10 09:07:30|92.54||92.57||92.57||92.54||22357
1646903260000|2022-03-10 09:07:40|92.53|92.39|92.48|92.37|92.57|92.43|92.48|92.26|9086
1646903270000|2022-03-10 09:07:50|92.55|92.38|92.72|92.59|92.72|92.65|92.55|92.34|11864
1646903280000|2022-03-10 09:08:00|92.71|92.48|92.71|92.54|92.71|92.54|92.71|92.48|0
1646903290000|2022-03-10 09:08:10|92.69|92.48|92.6|92.48|92.71|92.53|92.6|92.48|0
1646903300000|2022-03-10 09:08:20|92.63|92.5|92.63|92.53|92.63|92.53|92.6|92.5|11593
1646903310000|2022-03-10 09:08:30|92.68|92.5|92.6|92.5|92.68|92.5|92.6|92.5|1400
1646903320000|2022-03-10 09:08:40|||||||||55373
1646903330000|2022-03-10 09:08:50|92.58|92.48|92.41|92.3|92.6|92.48|92.41|92.3|4431
1646903340000|2022-03-10 09:09:00|92.43|92.32|92.42|92.3|92.6|92.34|92.42|92.3|7603
1646903350000|2022-03-10 09:09:10|92.55|92.32|92.59|92.46|92.63|92.46|92.49|92.3|8151
1646903360000|2022-03-10 09:09:20|92.63|92.44|92.79|92.66|92.81|92.66|92.57|92.35|6390
1646903370000|2022-03-10 09:09:30|92.81|92.55|92.82|92.74|92.82|92.75|92.73|92.48|35428
1646903380000|2022-03-10 09:09:40|92.88|92.84|92.98|92.75|93.11|92.98|92.88|92.74|24300
1646903390000|2022-03-10 09:09:50|92.97|92.76|92.89|92.7|93.02|92.92|92.78|92.59|39543
1646903400000|2022-03-10 09:10:00|92.88|92.71|92.86|92.72|92.89|92.72|92.86|92.71|100
1646903410000|2022-03-10 09:10:10|92.88||92.85||92.88||92.85||0
1646903430000|2022-03-10 09:10:30|92.88|92.73|92.92|92.77|93.02|92.86|92.88|92.7|20073
1646903440000|2022-03-10 09:10:40|92.94|92.78|92.98|92.84|93.02|92.92|92.92|92.72|4433
1646903450000|2022-03-10 09:10:50|93.02|92.83|92.97|92.83|93.02|92.83|92.92|92.7|7874
1646903460000|2022-03-10 09:11:00||92.82||92.82||92.82||92.82|5338
1646903470000|2022-03-10 09:11:10|||||||||6000
1646903480000|2022-03-10 09:11:20|93.02|92.83|92.99|92.85|93.02|92.85|92.99|92.83|1
1646903490000|2022-03-10 09:11:30|92.98|92.84|93.01|92.83|93.02|92.84|92.93|92.82|3025
1646903500000|2022-03-10 09:11:40|93||93.01||93.02||92.98||0
1646903510000|2022-03-10 09:11:50|93.02|92.84|93.03|92.91|93.03|92.91|93.01|92.84|5319
1646903520000|2022-03-10 09:12:00|93.02|92.89|92.94|92.74|93.03|92.89|92.83|92.65|9012
1646903530000|2022-03-10 09:12:10||92.75||92.76||92.76||92.75|0
1646903540000|2022-03-10 09:12:20|92.84|92.75|92.84|92.76|92.84|92.78|92.83|92.65|1942
1646903550000|2022-03-10 09:12:30|92.83|92.73|92.83|92.64|92.84|92.73|92.78|92.64|15
1646903560000|2022-03-10 09:12:40|92.76|92.61|92.56|92.42|92.84|92.61|92.53|92.42|10135
1646903570000|2022-03-10 09:12:50||92.45||92.45||92.45||92.45|1705
1646903580000|2022-03-10 09:13:00|92.59|92.47|92.83|92.65|92.84|92.65|92.59|92.47|3488
1646903590000|2022-03-10 09:13:10|92.75|92.63|92.78|92.64|92.84|92.64|92.71|92.59|5000
1646903600000|2022-03-10 09:13:20|92.8|92.59|92.74|92.59|92.8|92.59|92.72|92.59|0
1646903610000|2022-03-10 09:13:30|92.8|92.64|92.8|92.64|92.8|92.64|92.8|92.64|0
1646903620000|2022-03-10 09:13:40|92.79|92.59|92.71|92.53|92.8|92.59|92.67|92.46|4258
1646903630000|2022-03-10 09:13:50|92.79|92.54|92.8|92.68|92.8|92.7|92.76|92.54|0
1646903640000|2022-03-10 09:14:00|92.84|92.72|92.84|92.73|92.84|92.76|92.84|92.64|1500
1646903650000|2022-03-10 09:14:10|92.85|92.75|92.91|92.77|92.91|92.77|92.85|92.75|1754
1646903660000|2022-03-10 09:14:20|92.99|92.78|93.1|92.89|93.11|92.89|92.99|92.78|8748
1646903670000|2022-03-10 09:14:30|93.04|92.9|93.03|92.87|93.04|92.91|93.03|92.87|0
1646903680000|2022-03-10 09:14:40|93.04|92.98|92.95|92.81|93.04|92.98|92.95|92.78|1073
1646903690000|2022-03-10 09:14:50|93.02|92.8|92.67|92.55|93.02|92.8|92.64|92.49|5676
1646903700000|2022-03-10 09:15:00|92.65|92.54|92.68|92.53|92.77|92.6|92.65|92.49|14100
1646903710000|2022-03-10 09:15:10|92.75|92.54|92.75|92.61|92.78|92.61|92.75|92.54|2048
1646903720000|2022-03-10 09:15:20|92.78|92.59|92.65|92.55|92.78|92.59|92.63|92.49|14472
1646903730000|2022-03-10 09:15:30|92.72|92.49|92.64|92.5|92.72|92.5|92.61|92.49|639
1646903740000|2022-03-10 09:15:40||92.51||92.52||92.53||92.51|3306
1646903750000|2022-03-10 09:15:50|92.72|92.53|92.75|92.59|92.76|92.59|92.72|92.53|748
1646903760000|2022-03-10 09:16:00|92.78|92.6|92.77|92.65|92.78|92.66|92.77|92.6|6
1646903770000|2022-03-10 09:16:10|92.78|92.62|92.69|92.51|92.78|92.62|92.69|92.5|15440
1646903780000|2022-03-10 09:16:20|92.75|92.49|92.72|92.54|92.76|92.54|92.63|92.49|34289
1646903790000|2022-03-10 09:16:30|92.75|92.74|92.74|92.63|92.78|92.75|92.74|92.54|51613
1646903800000|2022-03-10 09:16:40|92.73|92.64|92.73|92.57|92.73|92.64|92.73|92.57|1969
1646903810000|2022-03-10 09:16:50|92.72|92.5|92.65|92.52|92.72|92.52|92.65|92.49|109
1646903820000|2022-03-10 09:17:00|92.72|92.53|92.68|92.52|92.75|92.6|92.68|92.51|855
1646903840000|2022-03-10 09:17:20|92.63|92.47|92.51|92.36|92.63|92.47|92.51|92.3|5794
1646903850000|2022-03-10 09:17:30|||||||||27359
1646903860000|2022-03-10 09:17:40||92.37||92.41||92.41||92.37|533
1646903870000|2022-03-10 09:17:50|||||||||4900
1646903880000|2022-03-10 09:18:00|92.52|92.42|92.57|92.41|92.57|92.44|92.52|92.41|3296
1646903890000|2022-03-10 09:18:10|92.53|92.36|92.56|92.35|92.57|92.49|92.48|92.28|16209
1646903900000|2022-03-10 09:18:20|92.47|92.34|92.5|92.33|92.56|92.37|92.47|92.31|8217
1646903910000|2022-03-10 09:18:30|92.48|92.32|92.55|92.34|92.56|92.35|92.42|92.19|9602
1646903920000|2022-03-10 09:18:40|92.56|92.35|92.47|92.36|92.56|92.37|92.47|92.3|0
1646903930000|2022-03-10 09:18:50|92.46|92.32|92.46|92.31|92.46|92.35|92.46|92.3|5635
1646903940000|2022-03-10 09:19:00|92.47|92.3|92.47|92.33|92.47|92.36|92.47|92.3|4113
1646903960000|2022-03-10 09:19:20|92.46|92.32|92.46|92.32|92.46|92.32|92.46|92.32|3983
1646903970000|2022-03-10 09:19:30|92.45|92.3|92.4|92.19|92.45|92.3|92.4|92.18|8229
1646903980000|2022-03-10 09:19:40|92.39|92.18|92.37|92.27|92.39|92.29|92.34|92.17|3087
1646903990000|2022-03-10 09:19:50|92.39|92.28|92.45|92.4|92.54|92.4|92.39|92.28|6899
1646904000000|2022-03-10 09:20:00|92.54|92.41|92.55|92.35|92.67|92.48|92.54|92.34|4275
1646904010000|2022-03-10 09:20:10|92.6|92.34|92.55|92.38|92.6|92.41|92.51|92.31|4332
1646904030000|2022-03-10 09:20:30|92.56|92.3|92.59|92.4|92.6|92.4|92.36|92.14|6402
1646904040000|2022-03-10 09:20:40|92.6|92.41|92.6|92.41|92.62|92.43|92.59|92.34|10
1646904050000|2022-03-10 09:20:50|92.61|92.42|92.74|92.59|92.74|92.59|92.61|92.42|1924
1646904060000|2022-03-10 09:21:00|92.72|92.58|92.66|92.43|92.72|92.58|92.66|92.42|6376
1646904090000|2022-03-10 09:21:30|||||||||2962
1646904100000|2022-03-10 09:21:40|92.63|92.44|92.55|92.38|92.66|92.44|92.55|92.35|4058
1646904110000|2022-03-10 09:21:50|92.56|92.39|92.53|92.43|92.56|92.43|92.53|92.3|5522
1646904120000|2022-03-10 09:22:00|||||||||1004
1646904130000|2022-03-10 09:22:10|92.52|92.39|92.52|92.31|92.52|92.39|92.52|92.31|5376
1646904140000|2022-03-10 09:22:20||92.32||92.33||92.33||92.32|0
1646904150000|2022-03-10 09:22:30|92.5|92.35|92.51|92.37|92.52|92.37|92.5|92.35|1559
1646904170000|2022-03-10 09:22:50|92.5|92.36|92.49|92.36|92.5|92.5|92.49|92.36|12448
1646904180000|2022-03-10 09:23:00|92.5|92.32|92.37|92.21|92.5|92.32|92.37|92.19|2313
1646904190000|2022-03-10 09:23:10||92.22||92.23||92.23||92.22|0
1646904200000|2022-03-10 09:23:20|92.4|92.25|92.4|92.25|92.4|92.25|92.4|92.25|1394
1646904210000|2022-03-10 09:23:30|92.45|92.26|92.57|92.4|92.58|92.45|92.45|92.26|2507
1646904220000|2022-03-10 09:23:40|92.56|92.35|92.52|92.37|92.56|92.37|92.47|92.24|6668
1646904230000|2022-03-10 09:23:50|92.51||92.51||92.51||92.51||17347
1646904240000|2022-03-10 09:24:00|92.52|92.52|92.51|92.38|92.58|92.52|92.51|92.35|3175
1646904250000|2022-03-10 09:24:10|92.5|92.35|92.32|92.14|92.5|92.35|92.32|92.14|7519
1646904260000|2022-03-10 09:24:20|92.31||92.28||92.31||92.28||1000
1646904270000|2022-03-10 09:24:30||92.15||92.15||92.15||92.15|2147
1646904280000|2022-03-10 09:24:40|92.32|92.16|92.33|92.25|92.42|92.25|92.32|92.15|599
1646904290000|2022-03-10 09:24:50|92.32|92.21|92.3|92.21|92.32|92.21|92.3|92.21|6271
1646904300000|2022-03-10 09:25:00|92.28|92.14|92.28|92.14|92.28|92.14|92.28|92.14|8237
1646904310000|2022-03-10 09:25:10|92.26||92.26||92.26||92.26||259
1646904320000|2022-03-10 09:25:20|92.28|92.16|92.33|92.19|92.33|92.22|92.28|92.14|3752
1646904340000|2022-03-10 09:25:40|92.34|92.23|92.37|92.31|92.37|92.31|92.31|92.19|19271
1646904350000|2022-03-10 09:25:50||92.22||92.25||92.3||92.18|9568
1646904370000|2022-03-10 09:26:10|92.43|92.32|92.52|92.33|92.52|92.33|92.43|92.32|7923
1646904380000|2022-03-10 09:26:20|92.51|92.38|92.51|92.42|92.51|92.5|92.51|92.38|6097
1646904390000|2022-03-10 09:26:30|92.52|92.43|92.52|92.43|92.52|92.43|92.52|92.43|2915
1646904400000|2022-03-10 09:26:40|92.51|92.42|92.52|92.37|92.52|92.42|92.51|92.37|5525
1646904410000|2022-03-10 09:26:50|92.53|92.41|92.68|92.57|92.73|92.57|92.53|92.37|13008
1646904430000|2022-03-10 09:27:10|92.67|92.58|92.72|92.55|92.73|92.6|92.67|92.55|5400
1646904440000|2022-03-10 09:27:20|92.71|92.57|92.73|92.57|92.73|92.57|92.71|92.57|310
1646904450000|2022-03-10 09:27:30|92.69|92.58|92.69|92.55|92.69|92.6|92.69|92.55|0
1646904460000|2022-03-10 09:27:40|92.72|92.62|92.82|92.68|92.83|92.74|92.71|92.55|4916
1646904470000|2022-03-10 09:27:50|92.83|92.66|92.83|92.66|92.83|92.66|92.83|92.66|0
1646904480000|2022-03-10 09:28:00|92.87|92.7|92.86|92.71|92.88|92.72|92.86|92.66|0
1646904490000|2022-03-10 09:28:10||92.66||92.69||92.69||92.66|0
1646904500000|2022-03-10 09:28:20||92.72||92.72||92.72||92.72|0
1646904510000|2022-03-10 09:28:30|92.79|92.68|92.59|92.48|92.79|92.68|92.59|92.48|14026
1646904520000|2022-03-10 09:28:40|||||||||1
1646904530000|2022-03-10 09:28:50|92.66|92.49|92.67|92.57|92.67|92.57|92.66|92.48|20042
1646904540000|2022-03-10 09:29:00|92.76|92.58|92.67|92.55|92.8|92.64|92.67|92.52|15095
1646904550000|2022-03-10 09:29:10|92.76|92.65|92.82|92.62|92.83|92.77|92.75|92.56|13956
1646904560000|2022-03-10 09:29:20|92.83|92.63|92.88|92.7|92.89|92.75|92.83|92.6|18
1646904570000|2022-03-10 09:29:30|92.89|92.71|92.82|92.71|92.89|92.71|92.82|92.71|1606
1646904580000|2022-03-10 09:29:40|92.81|92.7|92.81|92.7|92.81|92.7|92.81|92.7|7448
1646904590000|2022-03-10 09:29:50|92.8|92.64|92.75|92.56|92.8|92.64|92.75|92.56|3846
1646904600000|2022-03-10 09:30:00|92.81|92.57|92.77|92.59|92.81|92.6|92.77|92.57|0
1646904610000|2022-03-10 09:30:10|92.76|92.67|92.76|92.67|92.76|92.67|92.73|92.67|0
1646904620000|2022-03-10 09:30:20|92.5|92.59|92.53|92.45|92.73|92.59|92.5|92.37|130050
1646904630000|2022-03-10 09:30:30|92.49|92.37|92.53|92.38|92.55|92.38|92.49|92.37|8243
1646904640000|2022-03-10 09:30:40|92.54|92.5|92.42|92.26|92.55|92.5|92.4|92.24|60948
1646904650000|2022-03-10 09:30:50|92.38|92.23|92.31|92.23|92.44|92.23|92.31|92.23|370
1646904660000|2022-03-10 09:31:00|92.32|92.24|92.49|92.28|92.5|92.28|92.32|92.23|14098
1646904670000|2022-03-10 09:31:10|92.5||92.41||92.52||92.41||0
1646904680000|2022-03-10 09:31:20|||||||||5379
1646904690000|2022-03-10 09:31:30|92.4|92.26|92.41|92.32|92.41|92.32|92.4|92.26|6200
1646904700000|2022-03-10 09:31:40|92.52|92.26|92.51|92.29|92.52|92.34|92.51|92.26|1532
1646904710000|2022-03-10 09:31:50|92.5|92.26|92.35|92.19|92.5|92.26|92.35|92.19|14917
1646904720000|2022-03-10 09:32:00|92.36|92.2|92.41|92.22|92.41|92.22|92.36|92.19|1937
1646904730000|2022-03-10 09:32:10|92.4|92.19|92.3|92.19|92.41|92.24|92.3|92.19|12041
1646904740000|2022-03-10 09:32:20|92.29|92.18|92.18|92.02|92.29|92.18|92.18|92|5876
1646904750000|2022-03-10 09:32:30|92.19|92|92.21|92.04|92.23|92.04|92.19|92|700
1646904760000|2022-03-10 09:32:40|92.23||92.22||92.23||92.22||36523
1646904770000|2022-03-10 09:32:50|92.23|92.02|92.37|92.16|92.37|92.16|92.23|92.02|1254
1646904780000|2022-03-10 09:33:00|92.3||92.3||92.3||92.3||1153
1646904790000|2022-03-10 09:33:10|92.43|92.11|92.48|92.31|92.48|92.38|92.43|92.11|0
1646904800000|2022-03-10 09:33:20|92.47||92.44||92.47||92.44||0
1646904820000|2022-03-10 09:33:40|92.48||92.42||92.48||92.42||1015
1646904830000|2022-03-10 09:33:50|92.48|92.32|92.66|92.58|92.73|92.59|92.48|92.32|5681
1646904850000|2022-03-10 09:34:10|92.7|92.59|92.74|92.59|92.74|92.59|92.7|92.59|0
1646904860000|2022-03-10 09:34:20|92.69|92.58|92.69|92.58|92.69|92.58|92.69|92.58|13199
1646904870000|2022-03-10 09:34:30|||||||||1063
1646904880000|2022-03-10 09:34:40|92.68|92.54|92.56|92.49|92.68|92.54|92.56|92.38|4408
1646904890000|2022-03-10 09:34:50||92.5||92.5||92.51||92.41|200
1646904920000|2022-03-10 09:35:20|92.58|92.44|92.58|92.45|92.58|92.49|92.58|92.44|1
1646904930000|2022-03-10 09:35:30|92.57|92.48|92.57|92.4|92.57|92.48|92.57|92.4|12728
1646904950000|2022-03-10 09:35:50|92.62|92.44|92.62|92.5|92.62|92.5|92.62|92.44|2687
1646904960000|2022-03-10 09:36:00|92.6|92.51|92.6|92.44|92.6|92.53|92.58|92.44|100
1646904970000|2022-03-10 09:36:10|92.58|92.45|92.57|92.45|92.6|92.48|92.57|92.44|280
1646904980000|2022-03-10 09:36:20||92.46||92.45||92.49||92.44|5368
1646905000000|2022-03-10 09:36:40|||||||||1642
1646905010000|2022-03-10 09:36:50|92.56|92.44|92.56|92.44|92.56|92.44|92.56|92.44|284
1646905020000|2022-03-10 09:37:00||92.49||92.49||92.5||92.44|25000
1646905030000|2022-03-10 09:37:10|92.55|92.44|92.49|92.4|92.55|92.44|92.49|92.4|5658
1646905040000|2022-03-10 09:37:20|||||||||218
1646905050000|2022-03-10 09:37:30|92.5|92.42|92.55|92.48|92.55|92.5|92.5|92.4|5421
1646905060000|2022-03-10 09:37:40|92.56|92.49|92.85|92.73|92.85|92.73|92.56|92.49|1680
1646905070000|2022-03-10 09:37:50|92.83|92.74|92.85|92.74|92.85|92.74|92.83|92.74|0
1646905080000|2022-03-10 09:38:00|92.82|92.73|92.79|92.67|92.82|92.73|92.79|92.64|2024
1646905090000|2022-03-10 09:38:10|92.85|92.69|92.92|92.76|92.92|92.77|92.8|92.67|113
1646905110000|2022-03-10 09:38:30|92.84|92.77|92.84|92.77|92.84|92.77|92.84|92.77|2
1646905120000|2022-03-10 09:38:40|92.82|92.76|92.84|92.73|92.84|92.76|92.82|92.72|3493
1646905130000|2022-03-10 09:38:50|92.83||92.83||92.83||92.83||6564
1646905140000|2022-03-10 09:39:00|92.82||92.81||92.83||92.81||54
1646905150000|2022-03-10 09:39:10|92.83|92.76|92.94|92.86|92.94|92.89|92.83|92.76|25350
1646905160000|2022-03-10 09:39:20|92.93||92.93||92.93||92.92||17
1646905170000|2022-03-10 09:39:30|92.95|92.87|93.11|92.95|93.11|93.03|92.95|92.87|11493
1646905180000|2022-03-10 09:39:40||93.04||93.05||93.05||92.95|17681
1646905200000|2022-03-10 09:40:00|93.1|93.03|93.1|93.03|93.1|93.03|93.1|92.94|5770
1646905210000|2022-03-10 09:40:10||92.94||92.94||92.94||92.94|25340
1646905220000|2022-03-10 09:40:20||92.99||92.99||92.99||92.99|9928
1646905230000|2022-03-10 09:40:30|||||||||253
1646905240000|2022-03-10 09:40:40|93.11|93.1|93.01|92.94|93.11|93.1|93.01|92.82|37241
1646905260000|2022-03-10 09:41:00|93.02|92.95|93.11|93.03|93.11|93.03|93.02|92.95|34657
1646905270000|2022-03-10 09:41:10|93.09|93.04|93.11|93.02|93.11|93.06|93.09|92.99|0
1646905290000|2022-03-10 09:41:30|93.12|93.03|93.25|93.13|93.26|93.17|93.12|93.02|8577
1646905300000|2022-03-10 09:41:40|93.3|93.19|93.3|93.22|93.3|93.24|93.3|93.12|5366
1646905310000|2022-03-10 09:41:50|93.31|93.23|93.4|93.32|93.4|93.32|93.31|93.15|11082
1646905320000|2022-03-10 09:42:00|93.39|93.26|93.39|93.26|93.39|93.26|93.39|93.26|0
1646905330000|2022-03-10 09:42:10||93.31||93.26||93.31||93.26|44
1646905360000|2022-03-10 09:42:40|93.4|93.27|93.48|93.4|93.48|93.4|93.4|93.27|3330
1646905370000|2022-03-10 09:42:50|93.47|93.31|93.45|93.32|93.5|93.32|93.45|93.31|2140
1646905380000|2022-03-10 09:43:00|93.49|93.33|93.67|93.51|93.7|93.51|93.49|93.32|8618
1646905390000|2022-03-10 09:43:10|93.65|93.44|93.61|93.44|93.65|93.49|93.61|93.42|1489
1646905400000|2022-03-10 09:43:20||93.42||93.44||93.44||93.42|0
1646905410000|2022-03-10 09:43:30||93.46||93.46||93.46||93.46|5246
1646905430000|2022-03-10 09:43:50||93.44||93.48||93.48||93.44|3000
1646905440000|2022-03-10 09:44:00||93.5||93.49||93.5||93.48|1730
1646905450000|2022-03-10 09:44:10||93.48||93.49||93.49||93.48|0
1646905460000|2022-03-10 09:44:20|93.59|93.48|93.43|93.26|93.59|93.48|93.42|93.26|10469
1646905470000|2022-03-10 09:44:30|93.46|93.35|93.46|93.35|93.46|93.35|93.46|93.35|0
1646905480000|2022-03-10 09:44:40|93.47|93.36|93.55|93.47|93.55|93.47|93.47|93.35|15209
1646905490000|2022-03-10 09:44:50|93.54|93.46|93.5|93.36|93.54|93.46|93.5|93.29|7539
1646905500000|2022-03-10 09:45:00|93.51|93.37|93.56|93.41|93.56|93.42|93.5|93.35|23406
1646905510000|2022-03-10 09:45:10|93.5|93.36|93.5|93.41|93.67|93.53|93.48|93.36|23476
1646905520000|2022-03-10 09:45:20|93.61|93.36|93.5|93.37|93.64|93.43|93.48|93.35|3414
1646905530000|2022-03-10 09:45:30|93.46|93.35|93.49|93.35|93.5|93.42|93.44|93.35|2529
1646905540000|2022-03-10 09:45:40|93.47|93.29|93.36|93.21|93.47|93.29|93.36|93.21|18683
1646905560000|2022-03-10 09:46:00|93.37||93.37||93.37||93.37||50
1646905570000|2022-03-10 09:46:10|93.34|93.27|93.37|93.22|93.43|93.3|93.34|93.21|5171
1646905580000|2022-03-10 09:46:20|93.43|93.21|93.49|93.42|93.5|93.42|93.43|93.21|7789
1646905590000|2022-03-10 09:46:30|93.5||93.5||93.55||93.49||22748
1646905600000|2022-03-10 09:46:40|93.51|93.44|93.51|93.42|93.55|93.45|93.5|93.42|44705
1646905610000|2022-03-10 09:46:50|93.49||93.51||93.51||93.49||1000
1646905620000|2022-03-10 09:47:00|||||||||12000
1646905630000|2022-03-10 09:47:10|93.49||93.5||93.51||93.49||32500
1646905640000|2022-03-10 09:47:20|93.48|93.35|93.5|93.41|93.5|93.41|93.48|93.35|5588
1646905660000|2022-03-10 09:47:40|||||||||10631
1646905670000|2022-03-10 09:47:50|93.49|93.35|93.49|93.35|93.49|93.35|93.49|93.35|5301
1646905680000|2022-03-10 09:48:00|93.5|93.31|93.45|93.31|93.5|93.31|93.45|93.31|5136
1646905690000|2022-03-10 09:48:10||93.27||93.27||93.27||93.27|1
1646905700000|2022-03-10 09:48:20|||||||||8700
1646905710000|2022-03-10 09:48:30|93.48|93.36|93.45|93.38|93.5|93.38|93.45|93.36|161
1646905720000|2022-03-10 09:48:40|93.5|93.39|93.5|93.4|93.51|93.4|93.5|93.39|16
1646905730000|2022-03-10 09:48:50|93.49|93.38|93.49|93.38|93.49|93.38|93.49|93.32|6
1646905740000|2022-03-10 09:49:00|93.47|93.39|93.45|93.36|93.49|93.39|93.45|93.27|5349
1646905750000|2022-03-10 09:49:10|93.48|93.37|93.46|93.37|93.48|93.37|93.46|93.37|46
1646905760000|2022-03-10 09:49:20|93.44||93.44||93.44||93.44||545
1646905770000|2022-03-10 09:49:30|||||||||6554
1646905780000|2022-03-10 09:49:40|93.49|93.38|93.6|93.52|93.7|93.57|93.49|93.38|21437
1646905800000|2022-03-10 09:50:00|93.67|93.53|93.64|93.52|93.67|93.54|93.64|93.52|15965
1646905810000|2022-03-10 09:50:10|93.7|93.53|93.64|93.53|93.7|93.56|93.64|93.53|4240
1646905830000|2022-03-10 09:50:30|93.65|93.55|93.65|93.54|93.65|93.57|93.65|93.53|0
1646905840000|2022-03-10 09:50:40|||||||||1985
1646905860000|2022-03-10 09:51:00|93.64|93.53|93.64|93.53|93.65|93.55|93.62|93.53|318
1646905870000|2022-03-10 09:51:10|93.65|93.55|93.65|93.58|93.65|93.58|93.65|93.53|1226
1646905880000|2022-03-10 09:51:20|||||||||2714
1646905890000|2022-03-10 09:51:30|||||||||3766
1646905910000|2022-03-10 09:51:50|93.64|93.53|93.57|93.45|93.64|93.53|93.57|93.44|25891
1646905920000|2022-03-10 09:52:00|93.58|93.47|93.64|93.54|93.64|93.54|93.58|93.47|10403
1646905940000|2022-03-10 09:52:20|93.65|93.56|93.65|93.58|93.65|93.58|93.65|93.56|4064
1646905950000|2022-03-10 09:52:30|93.7|93.61|93.78|93.69|93.85|93.73|93.7|93.59|18654
1646905960000|2022-03-10 09:52:40|93.81|93.62|93.8|93.68|93.81|93.68|93.76|93.62|1366
1646905980000|2022-03-10 09:53:00||93.63||93.68||93.68||93.63|325
1646905990000|2022-03-10 09:53:10|93.77|93.66|93.6|93.41|93.77|93.66|93.6|93.41|6829
1646906000000|2022-03-10 09:53:20|93.59|93.49|93.6|93.53|93.68|93.53|93.58|93.41|1100
1646906010000|2022-03-10 09:53:30|93.59|93.47|93.55|93.39|93.59|93.48|93.55|93.36|3109
1646906020000|2022-03-10 09:53:40|93.53|93.36|93.09|92.98|93.53|93.38|93.05|92.98|25907
1646906030000|2022-03-10 09:53:50|93.08|92.91|92.23|92.13|93.09|93|92.23|92|167158
1646906040000|2022-03-10 09:54:00|92.24|92.14|92.96|92.74|92.97|92.8|92.24|92.14|25814
1646906050000|2022-03-10 09:54:10|92.95|92.7|92.92|92.78|92.95|92.78|92.74|92.46|5955
1646906060000|2022-03-10 09:54:20|92.93|92.73|93.26|93.07|93.34|93.07|92.93|92.73|19041
1646906070000|2022-03-10 09:54:30|93.27|93.09|93.12|92.9|93.27|93.23|93.12|92.86|9498
1646906080000|2022-03-10 09:54:40|93.11|92.86|92.98|92.8|93.11|92.92|92.98|92.76|6246
1646906090000|2022-03-10 09:54:50|93|92.72|92.76|92.59|93.01|92.89|92.76|92.46|14076
1646906100000|2022-03-10 09:55:00|92.74|92.51|92.74|92.58|92.82|92.64|92.52|92.22|7874
1646906110000|2022-03-10 09:55:10|92.81|92.69|92.35|92.13|93|92.73|92.35|92.12|16725
1646906120000|2022-03-10 09:55:20|92.34|92.14|92.95|92.65|92.96|92.65|92.33|92.13|172016
1646906130000|2022-03-10 09:55:30|92.94|92.62|92.8|92.54|92.94|92.73|92.78|92.43|0
1646906140000|2022-03-10 09:55:40|92.79|92.6|92.96|92.76|92.96|92.76|92.78|92.54|7261
1646906150000|2022-03-10 09:55:50|92.97|92.78|92.69|92.39|92.97|92.79|92.69|92.32|10093
1646906160000|2022-03-10 09:56:00|92.7|92.32|92.75|92.5|92.75|92.54|92.69|92.32|9189
1646906180000|2022-03-10 09:56:20|92.74|92.43|92.72|92.45|92.74|92.46|92.71|92.38|0
1646906190000|2022-03-10 09:56:30|92.71|92.46|92.62|92.24|92.72|92.5|92.59|92.23|7597
1646906200000|2022-03-10 09:56:40|92.61|92.25|92.49|92.24|92.62|92.26|92.49|92.24|0
1646906210000|2022-03-10 09:56:50|92.5|92.23|92.41|92.11|92.5|92.23|92.41|92.07|1169
1646906220000|2022-03-10 09:57:00|92.4|92.12|92.39|92.14|92.4|92.14|92.39|92.11|5110
1646906250000|2022-03-10 09:57:30|92.4|92.11|92.4|92.2|92.4|92.2|92.4|92.11|543
1646906260000|2022-03-10 09:57:40|92.39|92.14|92.28|92.14|92.4|92.19|92.28|92.14|2963
1646906270000|2022-03-10 09:57:50|92.29|92.11|92.25|92.05|92.29|92.11|92.2|92|4829
1646906280000|2022-03-10 09:58:00||92.01||92.11||92.11||92.01|0
1646906290000|2022-03-10 09:58:10|92.27|92.01|92.32|92.06|92.34|92.15|92.27|92.01|7954
1646906300000|2022-03-10 09:58:20|92.31|92.05|92.25|92.05|92.33|92.12|92.24|92.05|169
1646906310000|2022-03-10 09:58:30|92.24|92.06|92.23|92.1|92.24|92.1|92.22|92.05|0
1646906320000|2022-03-10 09:58:40|92.21|92.05|92.23|92|92.23|92.08|92.21|92|8801
1646906330000|2022-03-10 09:58:50|92.21|92.01|92.18|92|92.23|92.01|92.18|92|1655
1646906340000|2022-03-10 09:59:00|92.19|92.01|92.19|92|92.19|92.05|92.19|92|0
1646906350000|2022-03-10 09:59:10||92.01||92.01||92.04||92.01|0
1646906360000|2022-03-10 09:59:20||92||92.01||92.03||92|0
1646906370000|2022-03-10 09:59:30|92.2|92.05|92.25|92.07|92.28|92.15|92.2|92.01|17735
1646906380000|2022-03-10 09:59:40|92.28|92.09|92.32|92.17|92.34|92.17|92.28|92.09|2379
1646906390000|2022-03-10 09:59:50|92.31|92.16|92.24|92.11|92.32|92.17|92.24|92|3127
1646906400000|2022-03-10 10:00:00|92.23|92|92.2|92|92.24|92.01|92.17|92|238
1646906410000|2022-03-10 10:00:10|92.16|91.9|91.99|91.87|92.17|91.91|91.99|91.86|55133
1646906420000|2022-03-10 10:00:20|92.09|91.9|92.4|92.2|92.41|92.2|91.99|91.87|15960
1646906430000|2022-03-10 10:00:30|92.39|92.1|92.29|92.14|92.4|92.2|92.28|92|44
1646906440000|2022-03-10 10:00:40||92.05||92.16||92.16||92.05|0
1646906450000|2022-03-10 10:00:50||92.05||92.05||92.15||92|4733
1646906460000|2022-03-10 10:01:00||92.09||92.07||92.17||92.02|2500
1646906470000|2022-03-10 10:01:10||92.13||92.16||92.16||92.13|0
1646906500000|2022-03-10 10:01:40|92.28|92.13|92.04|91.87|92.28|92.13|92.04|91.86|5095
1646906510000|2022-03-10 10:01:50|92|91.86|92|91.86|92|91.91|92|91.86|5
1646906520000|2022-03-10 10:02:00|92.04|91.87|92.27|92.04|92.28|92.13|92|91.86|32643
1646906530000|2022-03-10 10:02:10|92.28|92.1|92.1|92.04|92.52|92.28|92.1|92.04|16689
1646906540000|2022-03-10 10:02:20|92.24|92.05|92.1|91.93|92.31|92.05|92.1|91.88|28103
1646906550000|2022-03-10 10:02:30|92|91.92|92|91.92|92|91.92|92|91.92|0
1646906570000|2022-03-10 10:02:50|91.99|91.88|91.99|91.79|92|91.88|91.99|91.79|23913
1646906580000|2022-03-10 10:03:00|91.98|91.78|91.93|91.78|92|91.78|91.93|91.78|633
1646906590000|2022-03-10 10:03:10|91.92|91.71|91.79|91.6|91.92|91.72|91.74|91.6|19453
1646906600000|2022-03-10 10:03:20||91.62||91.62||91.62||91.62|546
1646906610000|2022-03-10 10:03:30|91.78|91.6|91.69|91.52|91.79|91.6|91.68|91.49|21205
1646906620000|2022-03-10 10:03:40|91.7|91.61|91.88|91.67|91.99|91.73|91.69|91.56|8318
1646906630000|2022-03-10 10:03:50||91.73||91.67||91.75||91.65|21
1646906640000|2022-03-10 10:04:00|91.87|91.75|91.87|91.75|91.87|91.77|91.87|91.66|1072
1646906650000|2022-03-10 10:04:10|91.88|91.76|91.88|91.75|91.88|91.76|91.88|91.75|10000
1646906660000|2022-03-10 10:04:20||91.76||91.75||91.77||91.75|1132
1646906670000|2022-03-10 10:04:30|91.87|91.71|91.84|91.71|91.87|91.71|91.84|91.71|33
1646906680000|2022-03-10 10:04:40|91.82|91.66|91.86|91.67|91.88|91.71|91.81|91.66|2743
1646906690000|2022-03-10 10:04:50|91.87|91.72|91.87|91.67|91.88|91.72|91.87|91.66|0
1646906700000|2022-03-10 10:05:00|91.88|91.73|91.89|91.77|92|91.82|91.86|91.66|25107
1646906710000|2022-03-10 10:05:10|91.88|91.7|91.81|91.7|91.88|91.7|91.79|91.7|334
1646906720000|2022-03-10 10:05:20|91.82||91.82||91.82||91.81||2700
1646906730000|2022-03-10 10:05:30|91.81|91.72|91.82|91.72|91.82|91.72|91.81|91.72|13002
1646906740000|2022-03-10 10:05:40|91.84|91.73|91.93|91.82|91.94|91.86|91.82|91.73|18858
1646906750000|2022-03-10 10:05:50|91.94|91.83|91.94|91.83|91.94|91.88|91.94|91.82|920
1646906760000|2022-03-10 10:06:00|92||91.97||92||91.97||0
1646906770000|2022-03-10 10:06:10|91.96|91.82|91.96|91.82|91.96|91.82|91.96|91.82|0
1646906780000|2022-03-10 10:06:20|91.97|91.77|91.91|91.71|91.97|91.82|91.83|91.7|19803
1646906790000|2022-03-10 10:06:30|91.87|91.72|91.86|91.7|91.91|91.72|91.86|91.7|2151
1646906800000|2022-03-10 10:06:40||91.74||91.79||91.79||91.7|2095
1646906810000|2022-03-10 10:06:50|91.91||91.91||91.91||91.91||8500
1646906820000|2022-03-10 10:07:00|91.85|91.7|91.81|91.64|91.91|91.75|91.81|91.57|8495
1646906830000|2022-03-10 10:07:10|91.82|91.65|91.83|91.67|91.91|91.7|91.82|91.58|6246
1646906850000|2022-03-10 10:07:30|91.82|91.61|91.77|91.58|91.82|91.61|91.77|91.57|500
1646906860000|2022-03-10 10:07:40|91.76|91.55|91.7|91.58|91.76|91.64|91.67|91.54|414
1646906870000|2022-03-10 10:07:50|||||||||48570
1646906880000|2022-03-10 10:08:00|91.66|91.54|91.7|91.54|91.7|91.54|91.66|91.54|1355
1646906890000|2022-03-10 10:08:10|91.66|91.53|91.75|91.65|91.75|91.74|91.64|91.53|72650
1646906900000|2022-03-10 10:08:20|91.81|91.67|91.82|91.65|91.91|91.76|91.81|91.65|3978
1646906910000|2022-03-10 10:08:30||91.66||91.67||91.68||91.66|0
1646906920000|2022-03-10 10:08:40||91.72||91.72||91.72||91.72|4680
1646906930000|2022-03-10 10:08:50|91.83|91.66|91.77|91.66|91.83|91.72|91.77|91.66|7350
1646906940000|2022-03-10 10:09:00|91.76|91.65|91.75|91.65|91.76|91.65|91.75|91.65|2201
1646906950000|2022-03-10 10:09:10|||||||||5225
1646906960000|2022-03-10 10:09:20|91.76||91.77||91.77||91.76||726
1646906970000|2022-03-10 10:09:30|91.79|91.66|91.85|91.69|91.92|91.76|91.79|91.66|17349
1646906980000|2022-03-10 10:09:40|91.84|91.65|91.74|91.6|91.84|91.67|91.74|91.6|502
1646906990000|2022-03-10 10:09:50|91.78|91.61|91.76|91.69|91.85|91.7|91.76|91.61|9595
1646907000000|2022-03-10 10:10:00|91.75|91.72|91.71|91.58|91.75|91.72|91.69|91.47|6261
1646907010000|2022-03-10 10:10:10|91.69|91.51|91.64|91.5|91.71|91.51|91.61|91.47|1303
1646907020000|2022-03-10 10:10:20|91.66|91.52|91.63|91.5|91.66|91.52|91.63|91.5|154
1646907030000|2022-03-10 10:10:30|91.66|91.51|91.49|91.31|91.71|91.56|91.49|91.31|37403
1646907040000|2022-03-10 10:10:40|91.47|91.32|91.49|91.31|91.49|91.39|91.47|91.31|3807
1646907050000|2022-03-10 10:10:50|91.47|91.3|91.55|91.43|91.55|91.46|91.31|91.3|11552
1646907060000|2022-03-10 10:11:00|91.54|91.34|91.51|91.34|91.55|91.36|91.51|91.34|20253
1646907070000|2022-03-10 10:11:10|91.5|91.33|91.47|91.3|91.5|91.34|91.47|91.3|32112
1646907080000|2022-03-10 10:11:20|91.46|91.29|91.45|91.21|91.46|91.29|91.45|91.19|25976
1646907090000|2022-03-10 10:11:30|91.47|91.25|91.37|91.15|91.47|91.25|91.37|91.1|694
1646907110000|2022-03-10 10:11:50|91.34|91.21|91.16|91.01|91.34|91.21|91.16|91|4357
1646907120000|2022-03-10 10:12:00||91.02||91.01||91.04||91|4523
1646907130000|2022-03-10 10:12:10||91.03||91.03||91.03||91.03|99
1646907140000|2022-03-10 10:12:20|91.13|91|91.21|91.09|91.26|91.09|91.13|91|15816
1646907150000|2022-03-10 10:12:30|91.19|91.05|91.19|91.05|91.19|91.05|91.19|91.05|111
1646907170000|2022-03-10 10:12:50||91.09||91.09||91.09||91.09|0
1646907180000|2022-03-10 10:13:00|91.17||91.17||91.17||91.17||1102
1646907200000|2022-03-10 10:13:20||91.05||91.04||91.05||91.04|17622
1646907210000|2022-03-10 10:13:30|91.14|91.03|91.03|90.93|91.17|91.03|91.02|90.86|57577
1646907220000|2022-03-10 10:13:40|91.02|90.92|91.07|90.94|91.07|90.94|90.98|90.74|26349
1646907230000|2022-03-10 10:13:50|91.03|90.93|91.02|90.93|91.03|90.93|91.02|90.93|50
1646907240000|2022-03-10 10:14:00|||||||||22381
1646907250000|2022-03-10 10:14:10|91.03|90.94|91.07|90.94|91.07|90.94|91.02|90.9|10291
1646907270000|2022-03-10 10:14:30|91.02|90.91|90.94|90.83|91.06|90.91|90.88|90.7|54214
1646907280000|2022-03-10 10:14:40|90.93|90.84|90.94|90.83|90.94|90.89|90.93|90.83|0
1646907290000|2022-03-10 10:14:50|90.99|90.84|90.94|90.84|90.99|90.89|90.94|90.84|31115
1646907300000|2022-03-10 10:15:00|90.95|90.83|91|90.9|91.03|90.92|90.84|90.72|39691
1646907310000|2022-03-10 10:15:10||90.91||90.91||90.92||90.9|50
1646907320000|2022-03-10 10:15:20|91.01|90.92|91.12|90.95|91.15|90.98|91.01|90.9|25104
1646907330000|2022-03-10 10:15:30|91.19|90.97|91.13|90.99|91.19|91.08|91.13|90.95|3254
1646907340000|2022-03-10 10:15:40|91.14|91.01|91.28|91.14|91.29|91.2|91.14|90.95|19171
1646907350000|2022-03-10 10:15:50|91.27|91.07|91.26|91.08|91.27|91.14|91.26|91.07|14307
1646907360000|2022-03-10 10:16:00|91.3|91.15|91.3|91.17|91.31|91.21|91.3|91.15|30290
1646907370000|2022-03-10 10:16:10|91.29|91.16|91.16|91.08|91.3|91.17|91.16|91.08|5002
1646907380000|2022-03-10 10:16:20|91.2|91.07|91.07|91.02|91.2|91.07|91.07|91.02|11539
1646907390000|2022-03-10 10:16:30|91.06|90.99|91.04|90.96|91.06|90.99|91.04|90.96|1005
1646907400000|2022-03-10 10:16:40|91.07|90.97|91.06|90.96|91.07|91|91.06|90.96|3338
1646907410000|2022-03-10 10:16:50||90.91||90.92||90.92||90.91|1515
1646907420000|2022-03-10 10:17:00|91.03|90.91|90.91|90.82|91.03|90.91|90.91|90.82|48884
1646907430000|2022-03-10 10:17:10|90.89|90.76|90.84|90.72|90.89|90.82|90.84|90.72|31488
1646907440000|2022-03-10 10:17:20|90.85|90.79|90.85|90.73|90.93|90.79|90.79|90.71|16308
1646907450000|2022-03-10 10:17:30|90.83|90.68|90.78|90.69|90.85|90.69|90.78|90.63|68471
1646907460000|2022-03-10 10:17:40|90.76|90.63|90.78|90.62|90.78|90.67|90.66|90.54|19582
1646907470000|2022-03-10 10:17:50|90.77|90.57|90.71|90.62|90.78|90.71|90.7|90.57|42209
1646907480000|2022-03-10 10:18:00|90.78|90.68|90.78|90.7|90.78|90.7|90.78|90.68|9544
1646907490000|2022-03-10 10:18:10|90.77|90.69|90.72|90.65|90.77|90.69|90.72|90.56|6617
1646907500000|2022-03-10 10:18:20|90.7|90.57|90.72|90.56|90.72|90.64|90.68|90.54|755
1646907510000|2022-03-10 10:18:30|90.77|90.64|90.86|90.74|90.87|90.77|90.77|90.56|18416
1646907520000|2022-03-10 10:18:40|90.85||90.85||90.85||90.85||20939
1646907530000|2022-03-10 10:18:50|90.86|90.8|90.86|90.76|90.86|90.8|90.86|90.74|27708
1646907540000|2022-03-10 10:19:00|90.87|90.77|90.96|90.82|91|90.85|90.87|90.75|7766
1646907550000|2022-03-10 10:19:10|91.03|90.83|91.11|90.99|91.16|90.99|90.93|90.76|12547
1646907560000|2022-03-10 10:19:20|91.09|90.98|91.02|90.86|91.09|91|91.02|90.82|26027
1646907570000|2022-03-10 10:19:30|91|90.82|90.96|90.76|91|90.82|90.96|90.72|6615
1646907580000|2022-03-10 10:19:40|90.94|90.75|90.9|90.76|90.94|90.77|90.9|90.75|776
1646907590000|2022-03-10 10:19:50|90.97|90.77|91.21|91.04|91.22|91.05|90.97|90.76|10102
1646907600000|2022-03-10 10:20:00|91.14|91.05|91.03|90.84|91.21|91.05|90.98|90.81|819
1646907610000|2022-03-10 10:20:10|91.05|90.8|90.99|90.8|91.05|90.85|90.99|90.78|180
1646907620000|2022-03-10 10:20:20||90.81||90.79||90.84||90.78|0
1646907630000|2022-03-10 10:20:30|90.98|90.8|90.97|90.79|90.98|90.81|90.97|90.78|1385
1646907650000|2022-03-10 10:20:50|90.96|90.78|90.95|90.79|90.97|90.81|90.9|90.78|828
1646907660000|2022-03-10 10:21:00|90.97|90.81|91.21|91.03|91.21|91.04|90.97|90.81|4547
1646907670000|2022-03-10 10:21:10|91.12|91.01|91.17|90.99|91.2|91.01|91.1|90.92|0
1646907680000|2022-03-10 10:21:20|91.08|90.98|91.17|90.97|91.17|90.98|91.06|90.97|3337
1646907690000|2022-03-10 10:21:30|91.14||91.14||91.14||91.14||0
1646907700000|2022-03-10 10:21:40|91.04|90.9|91.11|90.89|91.11|90.9|91.02|90.88|2322
1646907710000|2022-03-10 10:21:50||90.9||90.89||90.91||90.88|2582
1646907720000|2022-03-10 10:22:00|91|90.88|90.86|90.78|91.05|90.88|90.86|90.78|8235
1646907730000|2022-03-10 10:22:10|90.84|90.77|90.84|90.77|90.84|90.77|90.84|90.77|2120
1646907750000|2022-03-10 10:22:30|||||||||260
1646907760000|2022-03-10 10:22:40||90.7||90.77||90.77||90.65|359
1646907770000|2022-03-10 10:22:50|90.76|90.67|90.71|90.56|90.81|90.67|90.68|90.5|28231
1646907780000|2022-03-10 10:23:00|90.78|90.6|90.85|90.71|90.9|90.73|90.73|90.6|8474
1646907790000|2022-03-10 10:23:10|90.8|90.69|90.84|90.68|90.85|90.73|90.8|90.67|0
1646907800000|2022-03-10 10:23:20||90.72||90.71||90.73||90.71|9400
1646907810000|2022-03-10 10:23:30||90.68||90.69||90.69||90.68|1101
1646907820000|2022-03-10 10:23:40||90.72||90.69||90.73||90.68|910
1646907830000|2022-03-10 10:23:50|||||||||2000
1646907840000|2022-03-10 10:24:00|||||||||12269
1646907850000|2022-03-10 10:24:10||90.71||90.71||90.71||90.71|82
1646907860000|2022-03-10 10:24:20|90.85|90.67|90.77|90.65|90.85|90.8|90.77|90.65|3399
1646907880000|2022-03-10 10:24:40|||||||||5000
1646907910000|2022-03-10 10:25:10|90.78|90.66|90.85|90.72|90.85|90.76|90.78|90.66|31765
1646907920000|2022-03-10 10:25:20||90.71||90.71||90.71||90.71|25
1646907930000|2022-03-10 10:25:30||90.72||90.72||90.72||90.72|10
1646907950000|2022-03-10 10:25:50|||||||||2370
1646907960000|2022-03-10 10:26:00|90.84||90.84||90.84||90.84||107
1646907970000|2022-03-10 10:26:10|||||||||2500
1646907980000|2022-03-10 10:26:20|90.85|90.77|90.9|90.81|90.91|90.82|90.85|90.71|8258
1646907990000|2022-03-10 10:26:30||90.76||90.81||90.81||90.76|2230
1646908000000|2022-03-10 10:26:40|90.91|90.82|90.97|90.87|91|90.87|90.91|90.76|3124
1646908010000|2022-03-10 10:26:50||90.88||90.86||90.91||90.84|0
1646908020000|2022-03-10 10:27:00|91.03|90.87|91.11|90.98|91.24|91.07|91.03|90.86|13910
1646908030000|2022-03-10 10:27:10|91.17|91.04|91.25|91.08|91.27|91.14|91.11|90.98|12325
1646908040000|2022-03-10 10:27:20|91.27|91.09|91.31|91.15|91.31|91.17|91.24|91.04|6828
1646908050000|2022-03-10 10:27:30|91.25|91.1|91.18|90.99|91.25|91.1|91.18|90.98|7118
1646908060000|2022-03-10 10:27:40||90.98||90.98||90.98||90.98|0
1646908070000|2022-03-10 10:27:50|91.16|90.96|91.1|90.98|91.16|91.06|91.1|90.92|106868
1646908080000|2022-03-10 10:28:00|91.13|90.92|91.06|90.91|91.13|90.92|91.06|90.86|742
1646908090000|2022-03-10 10:28:10|||||||||5000
1646908100000|2022-03-10 10:28:20|91.07|90.86|91.04|90.87|91.07|90.88|91.04|90.85|6119
1646908110000|2022-03-10 10:28:30|91.09|90.88|91.17|90.99|91.19|91.02|91.09|90.85|9060
1646908120000|2022-03-10 10:28:40|91.15|91.04|91.16|90.98|91.19|91.04|91.15|90.98|200
1646908130000|2022-03-10 10:28:50|91.17|90.95|91.14|90.94|91.17|90.95|91.14|90.93|0
1646908140000|2022-03-10 10:29:00|91.15|90.92|91.12|90.98|91.15|90.98|91.12|90.92|2550
1646908160000|2022-03-10 10:29:20|91.1|90.93|91.1|90.95|91.1|90.95|91.1|90.92|3546
1646908170000|2022-03-10 10:29:30||90.92||90.97||90.97||90.92|130
1646908180000|2022-03-10 10:29:40|91.13|90.92|91.12|91.01|91.15|91.01|91.12|90.92|32
1646908190000|2022-03-10 10:29:50|91.11|90.99|91.11|91|91.11|91|91.1|90.96|163
1646908200000|2022-03-10 10:30:00|91.1|90.96|91.1|90.96|91.1|90.97|91.1|90.96|6156
1646908210000|2022-03-10 10:30:10|91.09|90.94|91.04|90.89|91.09|90.94|91.04|90.89|22425
1646908240000|2022-03-10 10:30:40|91.01|90.83|90.84|90.75|91.01|90.83|90.84|90.75|5351
1646908250000|2022-03-10 10:30:50|90.85|90.7|90.85|90.7|90.85|90.7|90.85|90.7|12
1646908260000|2022-03-10 10:31:00|90.83|90.71|90.83|90.7|90.83|90.71|90.83|90.7|11009
1646908270000|2022-03-10 10:31:10|90.84|90.83|90.82|90.7|90.84|90.83|90.81|90.7|12290
1646908280000|2022-03-10 10:31:20|90.79|90.71|90.82|90.71|90.82|90.71|90.79|90.71|500
1646908300000|2022-03-10 10:31:40|90.84|90.76|90.86|90.81|90.93|90.81|90.84|90.71|18428
1646908310000|2022-03-10 10:31:50|90.85|90.77|90.85|90.7|90.85|90.77|90.85|90.7|90
1646908330000|2022-03-10 10:32:10|90.82|90.66|90.71|90.66|90.83|90.66|90.71|90.66|3630
1646908340000|2022-03-10 10:32:20|90.7|90.61|90.66|90.55|90.71|90.61|90.66|90.55|13700
1646908350000|2022-03-10 10:32:30|90.67|90.56|90.71|90.58|90.71|90.58|90.67|90.56|5490
1646908360000|2022-03-10 10:32:40|||||||||1000
1646908370000|2022-03-10 10:32:50|90.7|90.55|90.7|90.55|90.7|90.55|90.7|90.55|2525
1646908380000|2022-03-10 10:33:00||90.56||90.58||90.58||90.56|0
1646908400000|2022-03-10 10:33:20|||||||||27400
1646908420000|2022-03-10 10:33:40|||||||||7375
1646908440000|2022-03-10 10:34:00|90.71|90.59|90.69|90.56|90.71|90.61|90.69|90.55|6128
1646908450000|2022-03-10 10:34:10|||||||||21921
1646908460000|2022-03-10 10:34:20|90.71|90.59|90.7|90.56|90.83|90.64|90.7|90.55|27670
1646908470000|2022-03-10 10:34:30|90.71|90.55|90.77|90.67|90.77|90.67|90.71|90.55|3439
1646908480000|2022-03-10 10:34:40|90.83|90.71|90.76|90.67|90.87|90.73|90.76|90.67|33242
1646908490000|2022-03-10 10:34:50|90.77|90.66|90.7|90.55|90.77|90.66|90.66|90.55|5643
1646908500000|2022-03-10 10:35:00|||||||||12183
1646908510000|2022-03-10 10:35:10|90.68|90.52|90.67|90.52|90.68|90.52|90.67|90.51|7472
1646908520000|2022-03-10 10:35:20||90.51||90.51||90.53||90.51|3485
1646908530000|2022-03-10 10:35:30||90.53||90.53||90.53||90.53|3800
1646908550000|2022-03-10 10:35:50|90.66|90.52|90.57|90.5|90.66|90.52|90.57|90.47|42962
1646908560000|2022-03-10 10:36:00|90.5|90.47|90.57|90.51|90.57|90.55|90.49|90.33|11582
1646908570000|2022-03-10 10:36:10|||||||||21968
1646908580000|2022-03-10 10:36:20|90.65|90.53|90.57|90.5|90.66|90.53|90.57|90.5|5658
1646908590000|2022-03-10 10:36:30|90.65|90.51|90.68|90.55|90.68|90.55|90.65|90.51|4168
1646908600000|2022-03-10 10:36:40||90.56||90.55||90.56||90.52|0
1646908610000|2022-03-10 10:36:50|90.71|90.56|90.78|90.66|90.8|90.67|90.7|90.56|8000
1646908620000|2022-03-10 10:37:00|90.83|90.67|90.68|90.5|90.85|90.67|90.61|90.46|17200
1646908630000|2022-03-10 10:37:10|90.59|90.52|90.64|90.48|90.68|90.53|90.53|90.37|2484
1646908640000|2022-03-10 10:37:20|90.62|90.46|90.61|90.43|90.62|90.46|90.61|90.4|0
1646908650000|2022-03-10 10:37:30|90.59|90.45|90.58|90.45|90.59|90.5|90.58|90.45|140
1646908660000|2022-03-10 10:37:40||90.5||90.5||90.5||90.45|800
1646908670000|2022-03-10 10:37:50|90.62|90.52|90.58|90.45|90.65|90.57|90.54|90.45|17693
1646908680000|2022-03-10 10:38:00|90.65|90.46|90.58|90.47|90.65|90.5|90.57|90.45|3272
1646908690000|2022-03-10 10:38:10||90.48||90.47||90.49||90.47|0
1646908700000|2022-03-10 10:38:20|90.57||90.57||90.57||90.57||1354
1646908710000|2022-03-10 10:38:30|||||||||1098
1646908720000|2022-03-10 10:38:40|||||||||3829
1646908730000|2022-03-10 10:38:50|90.56|90.45|90.56|90.41|90.56|90.45|90.51|90.37|18177
1646908740000|2022-03-10 10:39:00||90.4||90.45||90.45||90.4|66
1646908750000|2022-03-10 10:39:10|90.55|90.4|90.43|90.3|90.55|90.41|90.4|90.3|9190
1646908760000|2022-03-10 10:39:20|90.44|90.31|90.4|90.31|90.47|90.31|90.4|90.31|1109
1646908770000|2022-03-10 10:39:30|90.41|90.32|90.5|90.35|90.5|90.35|90.41|90.32|530
1646908790000|2022-03-10 10:39:50|90.41|90.3|90.44|90.3|90.47|90.3|90.39|90.3|3467
1646908800000|2022-03-10 10:40:00|90.39||90.39||90.39||90.39||0
1646908810000|2022-03-10 10:40:10|90.37|90.24|90.37|90.21|90.39|90.25|90.33|90.2|5046
1646908820000|2022-03-10 10:40:20|90.39|90.22|90.39|90.28|90.39|90.31|90.38|90.2|200
1646908830000|2022-03-10 10:40:30||90.29||90.29||90.29||90.25|0
1646908840000|2022-03-10 10:40:40|90.38|90.3|90.36|90.22|90.38|90.3|90.36|90.2|2905
1646908850000|2022-03-10 10:40:50|90.37|90.25|90.43|90.3|90.43|90.35|90.37|90.22|2663
1646908860000|2022-03-10 10:41:00|90.4|90.31|90.37|90.27|90.43|90.31|90.36|90.23|5908
1646908870000|2022-03-10 10:41:10|90.43|90.29|90.43|90.3|90.43|90.31|90.43|90.27|16511
1646908880000|2022-03-10 10:41:20|90.41|90.32|90.38|90.3|90.43|90.34|90.38|90.26|2544
1646908890000|2022-03-10 10:41:30|90.43|90.31|90.44|90.32|90.51|90.39|90.43|90.3|21720
1646908900000|2022-03-10 10:41:40|90.42|90.33|90.42|90.32|90.42|90.33|90.42|90.32|60
1646908910000|2022-03-10 10:41:50|90.44|90.31|90.36|90.29|90.44|90.31|90.36|90.29|21730
1646908920000|2022-03-10 10:42:00||90.26||90.3||90.3||90.26|2292
1646908930000|2022-03-10 10:42:10|90.41|90.26|90.36|90.27|90.44|90.29|90.34|90.25|4719
1646908940000|2022-03-10 10:42:20||90.28||90.26||90.29||90.25|61846
1646908950000|2022-03-10 10:42:30|90.4|90.29|90.39|90.26|90.4|90.31|90.39|90.25|123
1646908960000|2022-03-10 10:42:40|90.37||90.37||90.37||90.37||1094
1646908970000|2022-03-10 10:42:50|90.39|90.27|90.38|90.28|90.39|90.29|90.38|90.27|2500
1646908980000|2022-03-10 10:43:00|90.39|90.29|90.39|90.26|90.39|90.31|90.35|90.26|15472
1646908990000|2022-03-10 10:43:10|90.37||90.36||90.37||90.36||0
1646909000000|2022-03-10 10:43:20|90.37|90.27|90.39|90.26|90.39|90.32|90.37|90.26|4803
1646909010000|2022-03-10 10:43:30|90.4|90.27|90.46|90.32|90.46|90.38|90.4|90.26|27940
1646909020000|2022-03-10 10:43:40|90.39|90.28|90.36|90.27|90.46|90.28|90.36|90.27|710
1646909040000|2022-03-10 10:44:00|90.41|90.28|90.44|90.28|90.44|90.3|90.41|90.27|7844
1646909050000|2022-03-10 10:44:10|90.37|90.3|90.44|90.31|90.44|90.31|90.37|90.3|275
1646909070000|2022-03-10 10:44:30|90.37|90.3|90.37|90.3|90.37|90.3|90.37|90.3|5670
1646909080000|2022-03-10 10:44:40|||||||||7739
1646909090000|2022-03-10 10:44:50|90.36|90.27|90.36|90.27|90.36|90.27|90.36|90.27|1548
1646909100000|2022-03-10 10:45:00|90.35||90.34||90.35||90.34||1500
1646909110000|2022-03-10 10:45:10|90.35||90.35||90.35||90.35||2350
1646909120000|2022-03-10 10:45:20|90.36|90.28|90.39|90.27|90.4|90.32|90.36|90.27|10135
1646909130000|2022-03-10 10:45:30|90.4|90.28|90.48|90.41|90.49|90.41|90.4|90.27|3437
1646909140000|2022-03-10 10:45:40|90.46|90.46|90.46|90.4|90.46|90.46|90.46|90.36|10246
1646909160000|2022-03-10 10:46:00|90.48|90.41|90.57|90.45|90.57|90.47|90.48|90.4|7580
1646909170000|2022-03-10 10:46:10|90.53|90.47|90.66|90.5|90.74|90.61|90.53|90.45|21222
1646909180000|2022-03-10 10:46:20||90.51||90.52||90.52||90.51|7650
1646909190000|2022-03-10 10:46:30||90.54||90.54||90.56||90.51|1130
1646909200000|2022-03-10 10:46:40||90.57||90.57||90.57||90.57|800
1646909210000|2022-03-10 10:46:50|90.67|90.54|90.66|90.57|90.67|90.62|90.63|90.54|6655
1646909220000|2022-03-10 10:47:00||90.54||90.55||90.55||90.54|18176
1646909230000|2022-03-10 10:47:10|90.64|90.54|90.62|90.51|90.65|90.55|90.6|90.49|9455
1646909240000|2022-03-10 10:47:20|90.61|90.5|90.62|90.55|90.62|90.55|90.57|90.5|15065
1646909250000|2022-03-10 10:47:30|90.67|90.5|90.64|90.5|90.67|90.57|90.59|90.5|630
1646909270000|2022-03-10 10:47:50|90.57|90.49|90.57|90.47|90.64|90.49|90.53|90.47|9026
1646909280000|2022-03-10 10:48:00||90.5||90.47||90.5||90.47|179
1646909290000|2022-03-10 10:48:10|90.56|90.5|90.57|90.47|90.57|90.5|90.56|90.47|1651
1646909300000|2022-03-10 10:48:20||90.5||90.5||90.5||90.47|0
1646909310000|2022-03-10 10:48:30||90.47||90.47||90.47||90.47|99
1646909320000|2022-03-10 10:48:40|90.61|90.51|90.58|90.47|90.62|90.52|90.58|90.47|861
1646909330000|2022-03-10 10:48:50|90.61|90.51|90.81|90.72|90.9|90.78|90.61|90.5|11714
1646909340000|2022-03-10 10:49:00|90.82|90.73|90.81|90.72|90.9|90.79|90.76|90.58|14012
1646909350000|2022-03-10 10:49:10||90.67||90.67||90.7||90.67|2933
1646909360000|2022-03-10 10:49:20|90.77|90.71|90.77|90.71|90.77|90.71|90.77|90.71|42
1646909370000|2022-03-10 10:49:30||90.67||90.67||90.67||90.67|0
1646909380000|2022-03-10 10:49:40|90.81|90.73|90.88|90.77|90.92|90.8|90.81|90.67|3190
1646909390000|2022-03-10 10:49:50||90.7||90.77||90.77||90.7|500
1646909400000|2022-03-10 10:50:00|90.87|90.7|90.84|90.71|90.87|90.71|90.84|90.67|72
1646909410000|2022-03-10 10:50:10|||||||||972
1646909420000|2022-03-10 10:50:20|||||||||414
1646909430000|2022-03-10 10:50:30|90.81|90.7|90.71|90.61|90.81|90.7|90.71|90.58|9148
1646909440000|2022-03-10 10:50:40||90.62||90.61||90.64||90.61|400
1646909460000|2022-03-10 10:51:00|90.7||90.7||90.7||90.7||1454
1646909470000|2022-03-10 10:51:10||90.56||90.56||90.57||90.56|18936
1646909480000|2022-03-10 10:51:20||90.57||90.57||90.58||90.56|5904
1646909490000|2022-03-10 10:51:30||90.58||90.57||90.6||90.56|0
1646909510000|2022-03-10 10:51:50|||||||||8135
1646909520000|2022-03-10 10:52:00|||||||||1097
1646909530000|2022-03-10 10:52:10|90.63|90.56|90.62|90.53|90.63|90.56|90.62|90.51|4330
1646909540000|2022-03-10 10:52:20|90.61|90.48|90.58|90.49|90.61|90.5|90.58|90.48|647
1646909550000|2022-03-10 10:52:30|90.57|90.48|90.58|90.49|90.58|90.49|90.57|90.48|2685
1646909560000|2022-03-10 10:52:40||90.48||90.48||90.48||90.48|2191
1646909580000|2022-03-10 10:53:00|90.56|90.47|90.62|90.53|90.64|90.54|90.56|90.47|22122
1646909590000|2022-03-10 10:53:10|90.64|90.52|90.61|90.52|90.64|90.57|90.61|90.52|7889
1646909600000|2022-03-10 10:53:20|90.62|90.5|90.59|90.47|90.62|90.5|90.59|90.47|16617
1646909620000|2022-03-10 10:53:40|||||||||3312
1646909650000|2022-03-10 10:54:10|90.56|90.46|90.48|90.37|90.56|90.46|90.43|90.32|23640
1646909660000|2022-03-10 10:54:20|||||||||7400
1646909690000|2022-03-10 10:54:50|90.47|90.36|90.47|90.37|90.47|90.37|90.47|90.31|205
1646909700000|2022-03-10 10:55:00|90.43|90.32|90.42|90.32|90.43|90.32|90.42|90.32|550
1646909710000|2022-03-10 10:55:10||90.33||90.33||90.33||90.33|4936
1646909730000|2022-03-10 10:55:30|90.4|90.32|90.4|90.32|90.4|90.35|90.4|90.32|1978
1646909740000|2022-03-10 10:55:40||90.33||90.33||90.33||90.33|7107
1646909750000|2022-03-10 10:55:50|90.38|90.32|90.4|90.28|90.4|90.32|90.36|90.27|1699
1646909760000|2022-03-10 10:56:00|90.34|90.27|90.23|90.2|90.4|90.28|90.23|90.16|7587
1646909770000|2022-03-10 10:56:10|90.29|90.16|90.23|90.17|90.29|90.18|90.23|90.11|12015
1646909780000|2022-03-10 10:56:20|90.29|90.11|90.35|90.18|90.36|90.23|90.26|90.11|3266
1646909790000|2022-03-10 10:56:30|90.37|90.19|90.37|90.29|90.43|90.32|90.32|90.16|34999
1646909810000|2022-03-10 10:56:50|90.41|90.24|90.41|90.25|90.44|90.28|90.31|90.24|415
1646909820000|2022-03-10 10:57:00|90.44|90.24|90.36|90.25|90.44|90.29|90.36|90.24|0
1646909830000|2022-03-10 10:57:10||90.24||90.24||90.24||90.24|6
1646909840000|2022-03-10 10:57:20|90.32|90.19|90.31|90.16|90.32|90.19|90.31|90.16|871
1646909850000|2022-03-10 10:57:30||90.17||90.17||90.17||90.17|868
1646909860000|2022-03-10 10:57:40||90.16||90.18||90.19||90.16|1100
1646909870000|2022-03-10 10:57:50|||||||||2000
1646909880000|2022-03-10 10:58:00||90.16||90.2||90.2||90.16|3
1646909900000|2022-03-10 10:58:20|90.3|90.19|90.27|90.19|90.3|90.19|90.24|90.19|19458
1646909910000|2022-03-10 10:58:30|90.22|90.17|90.24|90.17|90.29|90.19|90.22|90.17|4293
1646909920000|2022-03-10 10:58:40|||||||||2190
1646909930000|2022-03-10 10:58:50|||||||||5200
1646909940000|2022-03-10 10:59:00||90.18||90.16||90.18||90.16|3561
1646909950000|2022-03-10 10:59:10|90.29||90.29||90.29||90.29||8743
1646909960000|2022-03-10 10:59:20|90.26|90.19|90.26|90.16|90.26|90.21|90.26|90.16|3810
1646909970000|2022-03-10 10:59:30|||||||||4000
1646909980000|2022-03-10 10:59:40|90.25|90.1|90.24|90.14|90.25|90.18|90.19|90.1|5337
1646909990000|2022-03-10 10:59:50|90.26|90.1|90.19|90.1|90.26|90.1|90.19|90.1|7587
1646910000000|2022-03-10 11:00:00|||||||||26591
1646910010000|2022-03-10 11:00:10|90.17|90.09|90.17|90.09|90.19|90.14|90.14|90.09|53505
1646910020000|2022-03-10 11:00:20|90.19|90.1|90.16|90.1|90.19|90.1|90.16|90.1|5063
1646910030000|2022-03-10 11:00:30|||||||||20053
1646910040000|2022-03-10 11:00:40|90.19|90.11|90.19|90.11|90.19|90.12|90.19|90.1|9383
1646910050000|2022-03-10 11:00:50||90.12||90.1||90.14||90.1|18
1646910060000|2022-03-10 11:01:00|||||||||1541
1646910070000|2022-03-10 11:01:10|90.2|90.13|90.31|90.24|90.31|90.25|90.2|90.13|4340
1646910080000|2022-03-10 11:01:20|90.38|90.25|90.35|90.27|90.44|90.31|90.31|90.19|6144
1646910090000|2022-03-10 11:01:30|90.38|90.28|90.44|90.34|90.44|90.34|90.37|90.27|10015
1646910100000|2022-03-10 11:01:40|90.47|90.36|90.47|90.37|90.5|90.37|90.47|90.34|2
1646910110000|2022-03-10 11:01:50|90.49|90.34|90.56|90.43|90.56|90.43|90.49|90.34|10379
1646910120000|2022-03-10 11:02:00|90.51|90.44|90.51|90.45|90.51|90.45|90.5|90.44|2350
1646910130000|2022-03-10 11:02:10||90.43||90.46||90.46||90.43|13763
1646910140000|2022-03-10 11:02:20|90.5|90.43|90.5|90.38|90.5|90.43|90.48|90.38|8365
1646910150000|2022-03-10 11:02:30|90.49|90.43|90.51|90.43|90.51|90.43|90.49|90.38|1800
1646910160000|2022-03-10 11:02:40|90.5|90.42|90.46|90.32|90.5|90.42|90.46|90.28|5596
1646910170000|2022-03-10 11:02:50|90.45||90.44||90.45||90.44||15000
1646910180000|2022-03-10 11:03:00|90.42|90.27|90.42|90.3|90.42|90.32|90.42|90.27|252
1646910190000|2022-03-10 11:03:10|90.43|90.42|90.41|90.31|90.43|90.42|90.41|90.27|14000
1646910200000|2022-03-10 11:03:20|90.4|90.27|90.33|90.21|90.4|90.28|90.33|90.18|4426
1646910210000|2022-03-10 11:03:30|90.32|90.19|90.32|90.22|90.32|90.27|90.32|90.17|5374
1646910220000|2022-03-10 11:03:40|||||||||3623
1646910230000|2022-03-10 11:03:50||90.19||90.26||90.26||90.19|792
1646910240000|2022-03-10 11:04:00|90.36|90.19|90.41|90.29|90.41|90.3|90.36|90.19|4784
1646910250000|2022-03-10 11:04:10|90.38|90.22|90.44|90.32|90.44|90.34|90.38|90.22|112
1646910260000|2022-03-10 11:04:20|90.36|90.27|90.36|90.28|90.36|90.28|90.36|90.27|1200
1646910270000|2022-03-10 11:04:30||90.22||90.25||90.26||90.2|2471
1646910280000|2022-03-10 11:04:40|90.37|90.26|90.34|90.23|90.37|90.27|90.34|90.2|0
1646910290000|2022-03-10 11:04:50||90.24||90.23||90.24||90.21|2193
1646910300000|2022-03-10 11:05:00|90.3|90.24|90.29|90.18|90.3|90.26|90.29|90.17|6056
1646910310000|2022-03-10 11:05:10|||||||||1361
1646910320000|2022-03-10 11:05:20||90.19||90.2||90.21||90.17|8497
1646910330000|2022-03-10 11:05:30||90.21||90.18||90.21||90.17|4000
1646910340000|2022-03-10 11:05:40|90.24|90.19|90.28|90.18|90.3|90.2|90.24|90.17|43
1646910350000|2022-03-10 11:05:50|90.29|90.17|90.19|90.08|90.29|90.18|90.14|90.07|19077
1646910360000|2022-03-10 11:06:00||90.07||90.07||90.07||90.07|25447
1646910370000|2022-03-10 11:06:10|90.18|90.09|90.16|90.07|90.19|90.09|90.16|90.07|7300
1646910390000|2022-03-10 11:06:30|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|0
1646910400000|2022-03-10 11:06:40|90.23|90.1|90.2|90.08|90.27|90.15|90.2|90.07|17504
1646910410000|2022-03-10 11:06:50|||||||||5262
1646910420000|2022-03-10 11:07:00||90.1||90.1||90.1||90.1|9
1646910430000|2022-03-10 11:07:10|90.27|90.17|90.26|90.11|90.27|90.19|90.26|90.1|2736
1646910440000|2022-03-10 11:07:20|90.25||90.25||90.25||90.25||1653
1646910450000|2022-03-10 11:07:30||90.15||90.15||90.15||90.15|5448
1646910480000|2022-03-10 11:08:00|90.23|90.1|90.14|90.07|90.23|90.1|90.14|90.07|5567
1646910490000|2022-03-10 11:08:10|||||||||23097
1646910500000|2022-03-10 11:08:20|||||||||6320
1646910510000|2022-03-10 11:08:30|90.15|90.02|90.12|90.02|90.15|90.02|90.12|90.02|5990
1646910520000|2022-03-10 11:08:40|90.15|90.05|90.14|90.03|90.23|90.15|90.14|90.02|21006
1646910530000|2022-03-10 11:08:50||90.02||90.02||90.02||90.02|6611
1646910540000|2022-03-10 11:09:00||90.07||90.07||90.07||90.07|1190
1646910550000|2022-03-10 11:09:10||90.02||90.06||90.06||90.02|328
1646910560000|2022-03-10 11:09:20|90.15|90.02|90.15|90.06|90.15|90.06|90.15|90.02|1093
1646910580000|2022-03-10 11:09:40|||||||||6065
1646910590000|2022-03-10 11:09:50|||||||||2202
1646910610000|2022-03-10 11:10:10|90.13|90.07|90.15|90.02|90.15|90.13|90.13|90.02|93500
1646910630000|2022-03-10 11:10:30||90.07||90.04||90.08||90.04|13373
1646910640000|2022-03-10 11:10:40|90.21|90.09|90.17|90.11|90.26|90.11|90.17|90.09|17764
1646910660000|2022-03-10 11:11:00|90.16|90.06|90.16|90.06|90.16|90.06|90.16|90.06|4358
1646910670000|2022-03-10 11:11:10||90.07||90.07||90.07||90.07|0
1646910680000|2022-03-10 11:11:20|||||||||10000
1646910690000|2022-03-10 11:11:30|||||||||22056
1646910700000|2022-03-10 11:11:40|90.17||90.17||90.17||90.14||283
1646910710000|2022-03-10 11:11:50|||||||||12440
1646910730000|2022-03-10 11:12:10|90.18|90.08|90.17|90.08|90.24|90.12|90.17|90.07|1784
1646910740000|2022-03-10 11:12:20|||||||||3000
1646910770000|2022-03-10 11:12:50|90.2|90.09|90.37|90.27|90.41|90.29|90.2|90.07|3441
1646910780000|2022-03-10 11:13:00|90.41|90.29|90.44|90.34|90.45|90.41|90.39|90.24|1050
1646910790000|2022-03-10 11:13:10||90.35||90.34||90.36||90.34|0
1646910810000|2022-03-10 11:13:30|90.41|90.31|90.4|90.26|90.41|90.31|90.4|90.26|9080
1646910820000|2022-03-10 11:13:40|||||||||2187
1646910830000|2022-03-10 11:13:50|90.38|90.23|90.34|90.2|90.38|90.23|90.34|90.16|6788
1646910840000|2022-03-10 11:14:00|90.33|90.18|90.3|90.16|90.33|90.18|90.3|90.16|3030
1646910850000|2022-03-10 11:14:10||90.17||90.16||90.17||90.16|0
1646910860000|2022-03-10 11:14:20|90.29|90.12|90.14|90.05|90.29|90.12|90.14|90.05|1405
1646910870000|2022-03-10 11:14:30|90.17|90.08|90.12|90|90.17|90.12|90.12|90|9480
1646910880000|2022-03-10 11:14:40||90.01||90.07||90.09||90.01|3950
1646910890000|2022-03-10 11:14:50|90.14|90.02|90.14|90.08|90.14|90.08|90.14|90.01|1165
1646910900000|2022-03-10 11:15:00|90.17|90.04|90.16|90.05|90.17|90.1|90.16|90.04|3898
1646910910000|2022-03-10 11:15:10|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|0
1646910920000|2022-03-10 11:15:20|||||||||2280
1646910930000|2022-03-10 11:15:30|||||||||50000
1646910940000|2022-03-10 11:15:40|90.2|90.07|90.21|90.13|90.29|90.2|90.17|90.07|26338
1646910960000|2022-03-10 11:16:00|||||||||2500
1646910970000|2022-03-10 11:16:10|90.26|90.1|90.22|90.17|90.29|90.19|90.22|90.1|4314
1646910980000|2022-03-10 11:16:20|||||||||1094
1646910990000|2022-03-10 11:16:30|90.21|90.1|90.21|90.08|90.21|90.1|90.21|90.07|2301
1646911000000|2022-03-10 11:16:40||90.04||90.07||90.07||90.04|1445
1646911010000|2022-03-10 11:16:50||90.12||90.07||90.12||90.07|2371
1646911020000|2022-03-10 11:17:00|90.2|90.04|90.19|90.07|90.2|90.07|90.19|90.04|30027
1646911030000|2022-03-10 11:17:10||90.06||90.06||90.09||90.06|4622
1646911050000|2022-03-10 11:17:30||90.04||90.04||90.08||90.04|1208
1646911060000|2022-03-10 11:17:40|90.2|90.1|90.19|90.11|90.29|90.14|90.19|90.08|31628
1646911070000|2022-03-10 11:17:50|90.18|90.06|90.18|90.07|90.18|90.07|90.17|90.06|656
1646911080000|2022-03-10 11:18:00||90.06||90.06||90.06||90.06|2196
1646911090000|2022-03-10 11:18:10|90.16|90.04|90.16|90.07|90.16|90.07|90.16|90.04|10687
1646911100000|2022-03-10 11:18:20|||||||||10
1646911110000|2022-03-10 11:18:30|90.17||90.17||90.17||90.17||55
1646911120000|2022-03-10 11:18:40|||||||||5000
1646911130000|2022-03-10 11:18:50|||||||||889
1646911140000|2022-03-10 11:19:00|||||||||66
1646911160000|2022-03-10 11:19:20|90.18|90.05|90.13|90.06|90.18|90.06|90.07|90|12474
1646911170000|2022-03-10 11:19:30|90.18|90.07|90.18|90.1|90.18|90.1|90.18|90.07|1161
1646911180000|2022-03-10 11:19:40||90.11||90.11||90.14||90.06|429
1646911200000|2022-03-10 11:20:00|90.19|90.12|90.32|90.21|90.32|90.23|90.19|90.1|5995
1646911210000|2022-03-10 11:20:10|90.35|90.16|90.31|90.16|90.35|90.17|90.31|90.16|1000
1646911220000|2022-03-10 11:20:20|90.3|90.17|90.29|90.16|90.3|90.17|90.29|90.16|550
1646911230000|2022-03-10 11:20:30|90.3|90.17|90.3|90.19|90.31|90.25|90.3|90.16|10700
1646911250000|2022-03-10 11:20:50||90.24||90.24||90.24||90.24|960
1646911260000|2022-03-10 11:21:00|90.31|90.19|90.31|90.26|90.31|90.26|90.31|90.19|2009
1646911270000|2022-03-10 11:21:10|90.3||90.3||90.3||90.3||257
1646911290000|2022-03-10 11:21:30|90.31|90.27|90.5|90.36|90.5|90.38|90.31|90.27|2994
1646911300000|2022-03-10 11:21:40|90.47|90.4|90.33|90.29|90.47|90.4|90.33|90.29|10977
1646911310000|2022-03-10 11:21:50||90.26||90.26||90.27||90.26|1305
1646911320000|2022-03-10 11:22:00|90.34|90.27|90.33|90.27|90.37|90.28|90.33|90.27|4200
1646911340000|2022-03-10 11:22:20|90.3|90.21|90.23|90.15|90.3|90.27|90.23|90.15|8922
1646911350000|2022-03-10 11:22:30|90.22|90.18|90.15|90.04|90.23|90.18|90.15|90.04|9136
1646911360000|2022-03-10 11:22:40|90.17|90.12|90.15|90.09|90.18|90.12|90.15|90.04|9443
1646911370000|2022-03-10 11:22:50|||||||||1664
1646911380000|2022-03-10 11:23:00||90.1||90.09||90.1||90.09|5
1646911390000|2022-03-10 11:23:10|||||||||1600
1646911400000|2022-03-10 11:23:20|90.23|90.11|90.17|90.09|90.23|90.13|90.17|90.09|68
1646911410000|2022-03-10 11:23:30||90.12||90.12||90.12||90.12|6107
1646911440000|2022-03-10 11:24:00|||||||||14137
1646911450000|2022-03-10 11:24:10|90.23|90.13|90.33|90.23|90.35|90.24|90.23|90.13|13547
1646911460000|2022-03-10 11:24:20|90.3|90.33|90.3|90.23|90.38|90.33|90.24|90.23|18257
1646911470000|2022-03-10 11:24:30|90.34|90.24|90.34|90.25|90.41|90.32|90.34|90.23|4393
1646911500000|2022-03-10 11:25:00||90.26||90.26||90.26||90.26|13860
1646911510000|2022-03-10 11:25:10|90.35|90.27|90.49|90.38|90.53|90.4|90.35|90.27|3793
1646911520000|2022-03-10 11:25:20||90.37||90.39||90.41||90.35|0
1646911530000|2022-03-10 11:25:30|90.53|90.4|90.56|90.42|90.56|90.45|90.49|90.4|250
1646911540000|2022-03-10 11:25:40||90.43||90.46||90.47||90.42|2738
1646911550000|2022-03-10 11:25:50|90.57|90.47|90.57|90.45|90.57|90.5|90.55|90.42|22568
1646911560000|2022-03-10 11:26:00|90.59|90.46|90.67|90.56|90.68|90.56|90.59|90.46|3616
1646911570000|2022-03-10 11:26:10|90.7|90.67|90.75|90.67|90.77|90.67|90.66|90.53|22190
1646911580000|2022-03-10 11:26:20|90.77|90.65|90.73|90.65|90.77|90.65|90.73|90.65|5385
1646911590000|2022-03-10 11:26:30|90.75|90.67|90.72|90.65|90.75|90.68|90.72|90.65|5543
1646911600000|2022-03-10 11:26:40|90.75|90.66|90.72|90.65|90.75|90.7|90.72|90.65|3206
1646911610000|2022-03-10 11:26:50|90.75|90.66|90.82|90.73|90.83|90.73|90.75|90.66|897
1646911630000|2022-03-10 11:27:10|90.81|90.69|90.81|90.71|90.81|90.71|90.81|90.69|8108
1646911640000|2022-03-10 11:27:20||90.69||90.69||90.69||90.69|2500
1646911650000|2022-03-10 11:27:30|90.82|90.7|90.67|90.59|90.88|90.72|90.66|90.58|16349
1646911660000|2022-03-10 11:27:40|90.66|90.58|90.61|90.5|90.67|90.58|90.61|90.5|5272
1646911670000|2022-03-10 11:27:50||90.51||90.51||90.51||90.51|0
1646911680000|2022-03-10 11:28:00|90.67|90.52|90.67|90.51|90.68|90.56|90.67|90.5|25
1646911690000|2022-03-10 11:28:10|90.68|90.56|90.61|90.54|90.68|90.6|90.61|90.51|0
1646911700000|2022-03-10 11:28:20|||||||||1553
1646911710000|2022-03-10 11:28:30|90.67|90.55|90.66|90.57|90.67|90.61|90.65|90.5|5549
1646911720000|2022-03-10 11:28:40|90.64|90.51|90.72|90.63|90.79|90.67|90.64|90.5|2482
1646911730000|2022-03-10 11:28:50|90.7|90.57|90.68|90.58|90.76|90.66|90.68|90.51|1018
1646911740000|2022-03-10 11:29:00|90.7|90.62|90.63|90.5|90.76|90.64|90.63|90.5|14977
1646911750000|2022-03-10 11:29:10|90.64|90.55|90.66|90.54|90.66|90.59|90.64|90.5|6864
1646911760000|2022-03-10 11:29:20||90.55||90.55||90.55||90.55|0
1646911770000|2022-03-10 11:29:30|90.65|90.58|90.65|90.58|90.65|90.58|90.63|90.58|1015
1646911780000|2022-03-10 11:29:40|90.66|90.59|90.79|90.68|90.79|90.68|90.66|90.55|5615
1646911790000|2022-03-10 11:29:50|90.81|90.69|90.76|90.65|90.81|90.71|90.76|90.64|13
1646911800000|2022-03-10 11:30:00|90.79|90.69|90.8|90.7|90.85|90.7|90.79|90.69|0
1646911810000|2022-03-10 11:30:10|90.82|90.71|90.85|90.73|90.85|90.73|90.78|90.68|15107
1646911820000|2022-03-10 11:30:20|90.88|90.86|90.83|90.69|90.88|90.86|90.83|90.69|20726
1646911830000|2022-03-10 11:30:30||90.7||90.76||90.8||90.7|33
1646911840000|2022-03-10 11:30:40||90.78||90.76||90.78||90.76|0
1646911860000|2022-03-10 11:31:00|90.85|90.78|90.92|90.81|90.93|90.84|90.85|90.78|845
1646911870000|2022-03-10 11:31:10|90.9|90.85|90.92|90.82|90.92|90.85|90.9|90.81|20156
1646911880000|2022-03-10 11:31:20|90.93|90.93|90.93|90.81|90.95|90.93|90.93|90.81|16000
1646911890000|2022-03-10 11:31:30|90.92||90.92||90.92||90.92||0
1646911910000|2022-03-10 11:31:50|90.93|90.86|90.92|90.86|90.93|90.86|90.92|90.86|3267
1646911940000|2022-03-10 11:32:20|90.91|90.82|90.91|90.81|90.91|90.82|90.91|90.81|1346
1646911950000|2022-03-10 11:32:30|||||||||1000
1646911960000|2022-03-10 11:32:40||90.84||90.84||90.84||90.84|3274
1646911980000|2022-03-10 11:33:00|90.92|90.92|90.93|90.84|90.93|90.92|90.92|90.81|10000
1646912000000|2022-03-10 11:33:20|90.95|90.85|90.96|90.9|90.96|90.9|90.93|90.84|8580
1646912010000|2022-03-10 11:33:30|90.95|90.86|90.95|90.87|90.95|90.9|90.94|90.86|6665
1646912050000|2022-03-10 11:34:10|||||||||3250
1646912060000|2022-03-10 11:34:20|90.96|90.95|91.05|90.95|91.05|90.95|90.96|90.94|15866
1646912080000|2022-03-10 11:34:40|91.04||91.05||91.05||91.04||142
1646912100000|2022-03-10 11:35:00|91.04|90.94|91|90.91|91.04|90.94|91|90.91|5846
1646912120000|2022-03-10 11:35:20|||||||||5000
1646912140000|2022-03-10 11:35:40||90.92||90.91||90.93||90.91|30
1646912160000|2022-03-10 11:36:00|90.99||90.99||90.99||90.99||2248
1646912180000|2022-03-10 11:36:20|91|90.92|91|90.92|91|90.92|91|90.92|0
1646912190000|2022-03-10 11:36:30|91.01|91|91.05|90.99|91.05|91.03|91.01|90.94|8800
1646912200000|2022-03-10 11:36:40|91.1|91.05|91.05|91.02|91.12|91.05|91.05|90.99|11817
1646912210000|2022-03-10 11:36:50|91.12|91.03|91.12|91.03|91.12|91.03|91.12|91.03|2126
1646912220000|2022-03-10 11:37:00|||||||||2173
1646912230000|2022-03-10 11:37:10||91.02||91.04||91.05||91.02|6848
1646912240000|2022-03-10 11:37:20|91.11|91.02|90.75|90.62|91.11|91.02|90.75|90.62|13921
1646912250000|2022-03-10 11:37:30|90.74|90.67|90.67|90.6|90.74|90.67|90.67|90.6|522
1646912260000|2022-03-10 11:37:40|90.71|90.61|90.67|90.6|90.71|90.61|90.67|90.6|0
1646912270000|2022-03-10 11:37:50|||||||||37
1646912280000|2022-03-10 11:38:00|||||||||5476
1646912290000|2022-03-10 11:38:10|90.65||90.65||90.65||90.65||772
1646912300000|2022-03-10 11:38:20|90.67||90.67||90.67||90.63||2500
1646912310000|2022-03-10 11:38:30|90.65||90.65||90.65||90.65||0
1646912320000|2022-03-10 11:38:40|90.67||90.67||90.67||90.66||284
1646912330000|2022-03-10 11:38:50|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|707
1646912340000|2022-03-10 11:39:00|90.74|90.7|90.69|90.62|90.75|90.7|90.69|90.6|5500
1646912350000|2022-03-10 11:39:10|90.68|90.6|90.57|90.5|90.68|90.6|90.57|90.5|21087
1646912360000|2022-03-10 11:39:20|90.6|90.45|90.5|90.39|90.6|90.47|90.5|90.39|1997
1646912370000|2022-03-10 11:39:30|90.54|90.42|90.49|90.44|90.54|90.44|90.49|90.39|0
1646912380000|2022-03-10 11:39:40||90.39||90.43||90.43||90.39|0
1646912390000|2022-03-10 11:39:50|||||||||2199
1646912400000|2022-03-10 11:40:00||90.39||90.39||90.39||90.39|0
1646912410000|2022-03-10 11:40:10|90.48||90.48||90.48||90.48||0
1646912420000|2022-03-10 11:40:20|90.47|90.36|90.44|90.36|90.47|90.36|90.44|90.36|6929
1646912450000|2022-03-10 11:40:50|90.42|90.32|90.42|90.33|90.42|90.33|90.42|90.32|11
1646912460000|2022-03-10 11:41:00|90.45|90.34|90.49|90.41|90.49|90.44|90.45|90.33|4179
1646912470000|2022-03-10 11:41:10|90.46|90.37|90.45|90.35|90.46|90.39|90.44|90.32|12762
1646912480000|2022-03-10 11:41:20|90.49|90.36|90.56|90.46|90.56|90.46|90.48|90.36|3269
1646912490000|2022-03-10 11:41:30|90.5||90.56||90.62||90.5||21
1646912500000|2022-03-10 11:41:40|||||||||1200
1646912510000|2022-03-10 11:41:50||90.48||90.52||90.52||90.48|257
1646912540000|2022-03-10 11:42:20||90.46||90.53||90.53||90.46|3669
1646912550000|2022-03-10 11:42:30|90.62|90.56|90.62|90.56|90.62|90.56|90.62|90.52|1523
1646912560000|2022-03-10 11:42:40||90.58||90.56||90.58||90.56|205
1646912570000|2022-03-10 11:42:50||90.57||90.57||90.57||90.57|4503
1646912580000|2022-03-10 11:43:00|90.68|90.58|90.69|90.59|90.73|90.59|90.68|90.58|627
1646912590000|2022-03-10 11:43:10|90.68|90.57|90.65|90.57|90.68|90.57|90.65|90.57|110
1646912600000|2022-03-10 11:43:20||90.58||90.57||90.59||90.57|0
1646912610000|2022-03-10 11:43:30||90.59||90.59||90.59||90.59|78
1646912620000|2022-03-10 11:43:40|90.64|90.57|90.64|90.56|90.64|90.6|90.64|90.5|6988
1646912630000|2022-03-10 11:43:50|||||||||264
1646912700000|2022-03-10 11:45:00|90.63|90.57|90.65|90.57|90.65|90.57|90.62|90.57|3560
1646912720000|2022-03-10 11:45:20|90.64|90.58|90.7|90.61|90.7|90.61|90.64|90.58|1402
1646912730000|2022-03-10 11:45:30|90.68||90.7||90.7||90.68||0
1646912740000|2022-03-10 11:45:40|||||||||2730
1646912750000|2022-03-10 11:45:50||90.58||90.62||90.63||90.58|140
1646912760000|2022-03-10 11:46:00|90.68||90.68||90.68||90.68||5001
1646912790000|2022-03-10 11:46:30|90.7|90.66|90.73|90.66|90.76|90.66|90.7|90.66|1836
1646912800000|2022-03-10 11:46:40|90.72|90.62|90.61|90.56|90.72|90.62|90.61|90.52|18846
1646912810000|2022-03-10 11:46:50|90.62|90.52|90.64|90.52|90.64|90.62|90.62|90.52|20010
1646912820000|2022-03-10 11:47:00|90.63||90.61||90.63||90.61||5936
1646912830000|2022-03-10 11:47:10|90.63|90.55|90.61|90.52|90.71|90.59|90.61|90.52|22440
1646912840000|2022-03-10 11:47:20|90.62|90.53|90.61|90.53|90.62|90.53|90.61|90.53|0
1646912870000|2022-03-10 11:47:50|||||||||975
1646912880000|2022-03-10 11:48:00|90.62|90.52|90.68|90.61|90.68|90.63|90.62|90.52|9607
1646912890000|2022-03-10 11:48:10|90.67|90.56|90.64|90.57|90.67|90.57|90.64|90.52|7423
1646912900000|2022-03-10 11:48:20|90.63|90.55|90.53|90.43|90.63|90.55|90.52|90.42|11797
1646912920000|2022-03-10 11:48:40|90.52||90.52||90.52||90.52||0
1646912940000|2022-03-10 11:49:00|90.53|90.44|90.56|90.47|90.57|90.47|90.53|90.44|1658
1646912980000|2022-03-10 11:49:40|90.55|90.43|90.52|90.43|90.55|90.43|90.52|90.43|2525
1646912990000|2022-03-10 11:49:50||90.45||90.46||90.46||90.43|380
1646913000000|2022-03-10 11:50:00|90.51|90.43|90.43|90.34|90.51|90.47|90.43|90.34|8109
1646913010000|2022-03-10 11:50:10|90.44|90.35|90.43|90.38|90.45|90.38|90.43|90.35|0
1646913020000|2022-03-10 11:50:20|90.46|90.39|90.48|90.39|90.48|90.39|90.46|90.39|1648
1646913040000|2022-03-10 11:50:40|90.47|90.36|90.47|90.39|90.47|90.39|90.47|90.34|0
1646913050000|2022-03-10 11:50:50|90.48|90.4|90.48|90.4|90.48|90.4|90.48|90.4|0
1646913060000|2022-03-10 11:51:00|90.47||90.48||90.48||90.47||0
1646913070000|2022-03-10 11:51:10|90.47|90.36|90.47|90.34|90.47|90.36|90.47|90.34|0
1646913080000|2022-03-10 11:51:20||90.36||90.36||90.36||90.36|0
1646913090000|2022-03-10 11:51:30|90.48|90.48|90.51|90.41|90.55|90.48|90.41|90.34|45104
1646913100000|2022-03-10 11:51:40|90.5|90.36|90.47|90.39|90.5|90.39|90.47|90.36|2500
1646913110000|2022-03-10 11:51:50|90.46|90.36|90.45|90.34|90.46|90.36|90.45|90.34|116
1646913120000|2022-03-10 11:52:00|90.44||90.43||90.44||90.43||0
1646913130000|2022-03-10 11:52:10||90.37||90.37||90.37||90.34|1351
1646913140000|2022-03-10 11:52:20|90.42|90.38|90.48|90.38|90.48|90.38|90.42|90.38|3600
1646913150000|2022-03-10 11:52:30|90.47|90.39|90.49|90.43|90.51|90.44|90.47|90.38|701
1646913160000|2022-03-10 11:52:40|90.51|90.45|90.54|90.46|90.54|90.49|90.49|90.42|5155
1646913170000|2022-03-10 11:52:50|90.53|90.42|90.49|90.41|90.54|90.42|90.49|90.41|3788
1646913190000|2022-03-10 11:53:10||90.45||90.41||90.45||90.41|120
1646913200000|2022-03-10 11:53:20|90.48|90.4|90.42|90.34|90.48|90.41|90.42|90.34|4899
1646913210000|2022-03-10 11:53:30|90.41|90.36|90.41|90.36|90.41|90.36|90.41|90.36|0
1646913220000|2022-03-10 11:53:40|90.42|90.4|90.44|90.37|90.45|90.4|90.41|90.36|10068
1646913230000|2022-03-10 11:53:50|90.45|90.38|90.46|90.4|90.46|90.41|90.45|90.38|10154
1646913240000|2022-03-10 11:54:00|90.49|90.43|90.55|90.46|90.55|90.51|90.49|90.4|16404
1646913250000|2022-03-10 11:54:10|90.53|90.42|90.52|90.47|90.53|90.47|90.52|90.42|0
1646913260000|2022-03-10 11:54:20|90.53|90.42|90.47|90.39|90.53|90.48|90.46|90.38|24159
1646913270000|2022-03-10 11:54:30|90.49|90.38|90.45|90.38|90.49|90.38|90.44|90.38|0
1646913280000|2022-03-10 11:54:40|||||||||4665
1646913290000|2022-03-10 11:54:50|90.46|90.34|90.43|90.38|90.46|90.38|90.42|90.34|6675
1646913300000|2022-03-10 11:55:00|90.44||90.42||90.44||90.42||0
1646913310000|2022-03-10 11:55:10|90.43|90.39|90.5|90.39|90.5|90.39|90.43|90.39|33866
1646913320000|2022-03-10 11:55:20|90.51|90.5|90.52|90.44|90.55|90.5|90.51|90.39|32934
1646913330000|2022-03-10 11:55:30|90.53|90.45|90.52|90.45|90.55|90.48|90.52|90.44|60
1646913340000|2022-03-10 11:55:40||90.46||90.46||90.46||90.46|13504
1646913350000|2022-03-10 11:55:50|90.51|90.45|90.52|90.45|90.52|90.46|90.51|90.45|1925
1646913360000|2022-03-10 11:56:00|90.54|90.54|90.51|90.46|90.55|90.54|90.49|90.45|61934
1646913370000|2022-03-10 11:56:10|90.64|90.52|90.6|90.52|90.64|90.53|90.6|90.52|4596
1646913380000|2022-03-10 11:56:20||90.54||90.54||90.54||90.54|0
1646913390000|2022-03-10 11:56:30|90.61|90.55|90.67|90.6|90.68|90.63|90.6|90.55|28429
1646913410000|2022-03-10 11:56:50|90.68|90.57|90.68|90.61|90.68|90.61|90.68|90.57|2267
1646913430000|2022-03-10 11:57:10||90.58||90.58||90.58||90.57|0
1646913450000|2022-03-10 11:57:30|90.67||90.67||90.67||90.66||1
1646913460000|2022-03-10 11:57:40|90.68||90.68||90.68||90.68||2067
1646913470000|2022-03-10 11:57:50|90.71|90.61|90.67|90.6|90.72|90.63|90.67|90.58|6904
1646913480000|2022-03-10 11:58:00||90.58||90.58||90.58||90.58|2178
1646913500000|2022-03-10 11:58:20|90.69|90.61|90.66|90.58|90.71|90.61|90.66|90.58|7408
1646913530000|2022-03-10 11:58:50|90.67|90.6|90.67|90.6|90.67|90.6|90.62|90.6|150
1646913540000|2022-03-10 11:59:00|90.66||90.66||90.66||90.66||0
1646913550000|2022-03-10 11:59:10|90.65|90.58|90.63|90.55|90.65|90.6|90.63|90.55|5506
1646913570000|2022-03-10 11:59:30|90.61|90.53|90.56|90.47|90.61|90.53|90.56|90.47|12163
1646913580000|2022-03-10 11:59:40|90.55|90.44|90.52|90.41|90.55|90.44|90.52|90.4|2267
1646913590000|2022-03-10 11:59:50||90.42||90.43||90.43||90.42|0
1646913600000|2022-03-10 12:00:00|90.57|90.44|90.61|90.56|90.61|90.56|90.57|90.44|1359
1646913610000|2022-03-10 12:00:10|90.65|90.57|90.67|90.58|90.67|90.58|90.65|90.57|4277
1646913620000|2022-03-10 12:00:20|90.66||90.66||90.66||90.66||275480
1646913630000|2022-03-10 12:00:30|90.67|90.57|90.64|90.54|90.67|90.57|90.62|90.52|268530
1646913640000|2022-03-10 12:00:40|||||||||3293
1646913650000|2022-03-10 12:00:50|||||||||625
1646913660000|2022-03-10 12:01:00||90.55||90.55||90.55||90.55|40013
1646913690000|2022-03-10 12:01:30|||||||||1688
1646913700000|2022-03-10 12:01:40||90.56||90.56||90.56||90.56|30
1646913710000|2022-03-10 12:01:50|||||||||2818
1646913720000|2022-03-10 12:02:00|90.67||90.61||90.67||90.61||301
1646913730000|2022-03-10 12:02:10|90.6|90.55|90.6|90.55|90.61|90.55|90.58|90.5|9190
1646913750000|2022-03-10 12:02:30|90.59|90.52|90.6|90.51|90.6|90.55|90.59|90.48|27997
1646913760000|2022-03-10 12:02:40|90.59|90.5|90.44|90.35|90.6|90.52|90.39|90.3|19748
1646913770000|2022-03-10 12:02:50|90.43|90.37|90.16|90.1|90.51|90.44|90.16|90.1|69955
1646913780000|2022-03-10 12:03:00|90.17|90.11|90.14|90.1|90.26|90.16|90.14|90.1|1648
1646913790000|2022-03-10 12:03:10|90.16|90.2|90.38|90.3|90.47|90.3|90.16|90.11|52385
1646913810000|2022-03-10 12:03:30||90.31||90.31||90.31||90.31|5186
1646913820000|2022-03-10 12:03:40|90.41|90.3|90.32|90.27|90.41|90.3|90.32|90.27|19681
1646913830000|2022-03-10 12:03:50|90.3|90.21|90.25|90.14|90.32|90.21|90.19|90.1|3539
1646913840000|2022-03-10 12:04:00|90.18|90.11|90.25|90.13|90.26|90.13|90.17|90.1|2500
1646913850000|2022-03-10 12:04:10|90.18|90.1|90.28|90.15|90.29|90.15|90.18|90.1|7351
1646913860000|2022-03-10 12:04:20|90.21|90.13|90|89.97|90.28|90.15|90|89.95|174747
1646913870000|2022-03-10 12:04:30|90.01|89.98|90.06|89.98|90.06|90.03|90|89.95|69332
1646913880000|2022-03-10 12:04:40|90.05|89.99|90.14|90.09|90.17|90.09|90.03|89.97|32842
1646913890000|2022-03-10 12:04:50|90.23|90.1|90.18|90.09|90.23|90.12|90.18|90.09|677
1646913900000|2022-03-10 12:05:00||90.11||90.11||90.11||90.11|6000
1646913910000|2022-03-10 12:05:10|90.2|90.12|90.26|90.16|90.29|90.22|90.2|90.11|4668
1646913920000|2022-03-10 12:05:20|90.32|90.17|90.32|90.2|90.32|90.2|90.32|90.15|1005
1646913940000|2022-03-10 12:05:40|90.35|90.21|90.3|90.23|90.37|90.25|90.28|90.2|0
1646913970000|2022-03-10 12:06:10|90.32|90.25|90.34|90.28|90.39|90.32|90.3|90.23|15737
1646913980000|2022-03-10 12:06:20|90.39|90.3|90.36|90.3|90.39|90.35|90.36|90.3|6427
1646913990000|2022-03-10 12:06:30|90.39|90.31|90.37|90.31|90.39|90.31|90.37|90.31|5000
1646914020000|2022-03-10 12:07:00|90.39|90.32|90.46|90.36|90.51|90.38|90.39|90.31|9757
1646914030000|2022-03-10 12:07:10|90.45|90.39|90.47|90.35|90.48|90.39|90.38|90.34|4211
1646914040000|2022-03-10 12:07:20|90.41|90.36|90.41|90.36|90.41|90.36|90.41|90.36|7030
1646914050000|2022-03-10 12:07:30|90.4|90.35|90.41|90.35|90.41|90.35|90.4|90.35|936
1646914060000|2022-03-10 12:07:40|90.4|90.34|90.41|90.35|90.47|90.35|90.4|90.3|8713
1646914070000|2022-03-10 12:07:50|90.46|90.36|90.52|90.43|90.55|90.43|90.46|90.36|1333
1646914080000|2022-03-10 12:08:00|90.55|90.45|90.52|90.45|90.57|90.48|90.47|90.4|11296
1646914090000|2022-03-10 12:08:10|90.57|90.43|90.67|90.58|90.67|90.59|90.52|90.43|3865
1646914100000|2022-03-10 12:08:20||90.55||90.61||90.61||90.55|0
1646914110000|2022-03-10 12:08:30|90.72|90.55|90.73|90.67|90.73|90.67|90.72|90.55|661
1646914120000|2022-03-10 12:08:40||90.68||90.67||90.68||90.64|1251
1646914130000|2022-03-10 12:08:50|90.8|90.65|90.78|90.71|90.8|90.71|90.78|90.65|731
1646914150000|2022-03-10 12:09:10|90.86|90.72|90.86|90.8|90.87|90.8|90.84|90.71|7967
1646914160000|2022-03-10 12:09:20|90.87|90.82|90.94|90.83|90.97|90.92|90.86|90.8|10619
1646914170000|2022-03-10 12:09:30|90.92|90.85|90.89|90.83|90.92|90.87|90.88|90.83|2920
1646914180000|2022-03-10 12:09:40|90.96|90.87|90.97|90.9|90.97|90.9|90.96|90.83|4200
1646914190000|2022-03-10 12:09:50||90.92||90.93||90.93||90.9|0
1646914200000|2022-03-10 12:10:00|90.96|90.92|90.83|90.76|90.96|90.92|90.83|90.74|25433
1646914210000|2022-03-10 12:10:10|90.81|90.7|90.87|90.74|90.93|90.86|90.81|90.7|10034
1646914220000|2022-03-10 12:10:20|90.9||90.85||90.91||90.85||0
1646914240000|2022-03-10 12:10:40|90.9|90.75|90.98|90.9|91.06|90.94|90.89|90.75|20070
1646914250000|2022-03-10 12:10:50|90.99|90.89|91.02|90.96|91.03|90.98|90.96|90.89|51104
1646914260000|2022-03-10 12:11:00|90.98|90.98|90.9|90.78|91.03|90.98|90.9|90.78|15850
1646914270000|2022-03-10 12:11:10|90.91|90.76|90.94|90.83|90.95|90.9|90.9|90.73|22849
1646914280000|2022-03-10 12:11:20|90.95||90.92||90.95||90.92||68512
1646914290000|2022-03-10 12:11:30|90.95||90.91||90.95||90.9||100
1646914300000|2022-03-10 12:11:40|90.88|90.76|90.82|90.74|90.91|90.83|90.82|90.7|8908
1646914310000|2022-03-10 12:11:50|90.81|90.69|90.74|90.65|90.81|90.69|90.74|90.64|8390
1646914320000|2022-03-10 12:12:00|90.79|90.66|90.74|90.67|90.81|90.67|90.74|90.66|0
1646914330000|2022-03-10 12:12:10|||||||||50000
1646914340000|2022-03-10 12:12:20|90.73|90.65|90.71|90.61|90.74|90.66|90.69|90.51|10229
1646914350000|2022-03-10 12:12:30|90.74|90.7|90.74|90.7|90.74|90.7|90.74|90.6|529
1646914360000|2022-03-10 12:12:40||90.67||90.67||90.67||90.67|0
1646914370000|2022-03-10 12:12:50|90.79|90.63|90.79|90.76|90.79|90.76|90.79|90.63|3436
1646914380000|2022-03-10 12:13:00|90.77|90.69|90.71|90.64|90.79|90.73|90.71|90.59|1295
1646914400000|2022-03-10 12:13:20|90.76|90.74|90.68|90.57|90.76|90.74|90.68|90.56|46821
1646914410000|2022-03-10 12:13:30|90.69|90.59|90.77|90.73|90.77|90.73|90.69|90.59|27185
1646914420000|2022-03-10 12:13:40|90.8|90.72|90.81|90.74|90.81|90.74|90.8|90.7|337
1646914440000|2022-03-10 12:14:00|90.79|90.68|90.7|90.63|90.79|90.72|90.7|90.6|5446
1646914450000|2022-03-10 12:14:10|||||||||6688
1646914460000|2022-03-10 12:14:20|90.69|90.58|90.69|90.59|90.69|90.59|90.69|90.54|0
1646914480000|2022-03-10 12:14:40||90.56||90.57||90.57||90.54|2
1646914490000|2022-03-10 12:14:50|||||||||6564
1646914500000|2022-03-10 12:15:00|90.67|90.55|90.6|90.52|90.67|90.55|90.6|90.5|0
1646914510000|2022-03-10 12:15:10|90.65|90.48|90.66|90.56|90.66|90.56|90.65|90.48|42
1646914530000|2022-03-10 12:15:30|90.61|90.55|90.63|90.48|90.66|90.55|90.58|90.48|1804
1646914540000|2022-03-10 12:15:40|90.59||90.59||90.59||90.59||0
1646914550000|2022-03-10 12:15:50||90.55||90.54||90.55||90.5|1305
1646914560000|2022-03-10 12:16:00||90.5||90.53||90.53||90.48|0
1646914580000|2022-03-10 12:16:20|90.63|90.55|90.79|90.65|90.79|90.67|90.63|90.53|1370
1646914590000|2022-03-10 12:16:30|90.77|90.62|90.7|90.62|90.77|90.66|90.7|90.6|0
1646914630000|2022-03-10 12:17:10|90.68|90.61|90.68|90.64|90.68|90.68|90.68|90.61|1702
1646914640000|2022-03-10 12:17:20|90.67|90.62|90.66|90.61|90.67|90.62|90.65|90.54|4389
1646914650000|2022-03-10 12:17:30|90.67|90.63|90.73|90.67|90.79|90.7|90.67|90.6|15058
1646914660000|2022-03-10 12:17:40|90.74|90.65|90.86|90.73|90.9|90.81|90.74|90.65|3691
1646914670000|2022-03-10 12:17:50|90.85|90.79|90.86|90.77|90.87|90.79|90.8|90.72|4900
1646914680000|2022-03-10 12:18:00|90.89|90.78|90.85|90.78|90.9|90.79|90.85|90.78|4138
1646914690000|2022-03-10 12:18:10|90.89|90.88|90.88|90.83|90.9|90.88|90.88|90.78|10120
1646914700000|2022-03-10 12:18:20|90.9|90.84|91|90.92|91|90.92|90.9|90.83|4459
1646914710000|2022-03-10 12:18:30|91.03|90.93|91.08|90.95|91.11|90.99|91|90.88|0
1646914720000|2022-03-10 12:18:40||90.98||90.98||90.98||90.98|0
1646914730000|2022-03-10 12:18:50||90.99||90.99||90.99||90.99|0
1646914740000|2022-03-10 12:19:00|91.07|91|91.07|91.01|91.08|91.02|91.04|90.99|25
1646914750000|2022-03-10 12:19:10|91.06|90.99|91.02|90.97|91.07|90.99|91.02|90.96|23415
1646914760000|2022-03-10 12:19:20|91.03|91.01|91.08|91.04|91.11|91.04|91.03|90.97|3427
1646914770000|2022-03-10 12:19:30|91.07|91.02|90.97|90.87|91.08|91.04|90.96|90.82|19731
1646914780000|2022-03-10 12:19:40|90.98|90.84|91.02|90.89|91.02|90.91|90.94|90.82|0
1646914790000|2022-03-10 12:19:50|90.97||90.97||90.97||90.97||14429
1646914800000|2022-03-10 12:20:00||90.94||90.94||90.94||90.94|10
1646914810000|2022-03-10 12:20:10|90.96|91|91.05|91|91.1|91.03|90.96|91|9517
1646914820000|2022-03-10 12:20:20|91.1|91.01|91.08|91.01|91.1|91.01|91.08|91.01|146
1646914830000|2022-03-10 12:20:30||91||91||91||91|0
1646914850000|2022-03-10 12:20:50|91.07|90.96|91.02|90.89|91.07|90.96|91.02|90.89|11183
1646914860000|2022-03-10 12:21:00||90.9||90.9||90.9||90.9|95
1646914880000|2022-03-10 12:21:20||90.91||90.91||90.91||90.91|0
1646914910000|2022-03-10 12:21:50|91.01|90.9|90.94|90.85|91.01|90.9|90.94|90.82|111
1646914920000|2022-03-10 12:22:00||90.82||90.81||90.82||90.81|0
1646914940000|2022-03-10 12:22:20|90.92||90.92||90.92||90.92||5
1646914950000|2022-03-10 12:22:30|90.91|90.76|90.88|90.76|90.91|90.76|90.88|90.74|2302
1646914960000|2022-03-10 12:22:40||90.74||90.82||90.82||90.74|22
1646914980000|2022-03-10 12:23:00|90.87|90.76|90.82|90.75|90.87|90.8|90.81|90.72|9149
1646915010000|2022-03-10 12:23:30|||||||||2179
1646915020000|2022-03-10 12:23:40|90.81|90.72|90.81|90.75|90.81|90.75|90.81|90.72|25783
1646915030000|2022-03-10 12:23:50|90.82|90.82|90.8|90.72|90.83|90.82|90.8|90.72|26096
1646915040000|2022-03-10 12:24:00|||||||||5000
1646915050000|2022-03-10 12:24:10|90.79|90.71|90.76|90.67|90.79|90.72|90.76|90.64|7481
1646915060000|2022-03-10 12:24:20|90.77|90.68|90.77|90.71|90.78|90.71|90.77|90.68|0
1646915080000|2022-03-10 12:24:40|90.78|90.68|90.81|90.76|90.83|90.77|90.78|90.68|11840
1646915090000|2022-03-10 12:24:50|90.83|90.77|90.83|90.79|90.83|90.79|90.83|90.74|2840
1646915110000|2022-03-10 12:25:10|90.82|90.77|90.76|90.67|90.83|90.77|90.73|90.64|4551
1646915150000|2022-03-10 12:25:50|90.74|90.62|90.71|90.61|90.75|90.62|90.7|90.6|2500
1646915190000|2022-03-10 12:26:30|90.73||90.73||90.73||90.7||300
1646915210000|2022-03-10 12:26:50|90.75|90.62|90.77|90.65|90.8|90.73|90.74|90.62|5021
1646915220000|2022-03-10 12:27:00||90.64||90.64||90.64||90.62|400
1646915230000|2022-03-10 12:27:10|||||||||5000
1646915240000|2022-03-10 12:27:20|90.79|90.67|90.71|90.61|90.8|90.78|90.69|90.6|20258
1646915250000|2022-03-10 12:27:30|90.73|90.6|90.7|90.6|90.73|90.61|90.7|90.6|210
1646915290000|2022-03-10 12:28:10|90.71|90.62|90.71|90.62|90.71|90.63|90.71|90.62|143
1646915300000|2022-03-10 12:28:20|90.73|90.66|90.74|90.68|90.74|90.7|90.73|90.66|25739
1646915310000|2022-03-10 12:28:30|90.73|90.7|90.66|90.59|90.77|90.75|90.66|90.58|22537
1646915320000|2022-03-10 12:28:40|90.68|90.62|90.68|90.58|90.68|90.65|90.68|90.58|16169
1646915330000|2022-03-10 12:28:50|90.71|90.63|90.69|90.6|90.71|90.65|90.67|90.58|3638
1646915340000|2022-03-10 12:29:00|90.67|90.62|90.67|90.62|90.67|90.65|90.64|90.58|8909
1646915360000|2022-03-10 12:29:20|90.69|90.63|90.7|90.65|90.71|90.67|90.69|90.62|2862
1646915370000|2022-03-10 12:29:30||90.6||90.6||90.61||90.6|0
1646915390000|2022-03-10 12:29:50|90.69|90.58|90.67|90.59|90.69|90.59|90.67|90.58|71
1646915400000|2022-03-10 12:30:00|90.66|90.58|90.57|90.47|90.66|90.58|90.57|90.43|4675
1646915410000|2022-03-10 12:30:10|90.58|90.44|90.57|90.49|90.58|90.51|90.57|90.44|0
1646915420000|2022-03-10 12:30:20|90.56|90.46|90.49|90.37|90.56|90.53|90.49|90.34|18551
1646915430000|2022-03-10 12:30:30|90.47|90.35|90.47|90.35|90.47|90.41|90.47|90.32|4157
1646915440000|2022-03-10 12:30:40|90.46|90.32|90.45|90.34|90.46|90.34|90.45|90.32|0
1646915460000|2022-03-10 12:31:00|90.44|90.31|90.35|90.23|90.44|90.31|90.16|90.06|21479
1646915470000|2022-03-10 12:31:10|90.34|90.18|90.38|90.28|90.51|90.33|90.34|90.18|6822
1646915480000|2022-03-10 12:31:20|||||||||1260
1646915490000|2022-03-10 12:31:30|||||||||2213
1646915500000|2022-03-10 12:31:40||90.3||90.3||90.3||90.3|15
1646915510000|2022-03-10 12:31:50|||||||||1000
1646915520000|2022-03-10 12:32:00|90.36|90.28|90.34|90.23|90.36|90.28|90.34|90.2|4160
1646915550000|2022-03-10 12:32:30||90.26||90.26||90.26||90.26|1767
1646915570000|2022-03-10 12:32:50|90.35|90.27|90.4|90.34|90.4|90.34|90.35|90.26|6208
1646915580000|2022-03-10 12:33:00|90.39|90.35|90.38|90.29|90.4|90.35|90.34|90.28|18490
1646915590000|2022-03-10 12:33:10|90.36|90.28|90.32|90.23|90.36|90.28|90.32|90.23|21247
1646915610000|2022-03-10 12:33:30|||||||||13202
1646915620000|2022-03-10 12:33:40|90.31|90.2|90.3|90.2|90.31|90.2|90.3|90.2|2626
1646915630000|2022-03-10 12:33:50|||||||||1107
1646915660000|2022-03-10 12:34:20||90.21||90.2||90.21||90.2|4445
1646915670000|2022-03-10 12:34:30|90.26|90.17|90.17|90.03|90.26|90.17|90.12|90.01|15251
1646915680000|2022-03-10 12:34:40|90.16|90.01|90.16|90.06|90.16|90.06|90.16|90.01|0
1646915690000|2022-03-10 12:34:50|90.15|90.04|90.13|90.04|90.16|90.04|90.09|90.01|5083
1646915700000|2022-03-10 12:35:00|||||||||13642
1646915710000|2022-03-10 12:35:10|||||||||1000
1646915720000|2022-03-10 12:35:20|90.15|90.14|90.1|90.02|90.17|90.14|90.09|89.96|33524
1646915730000|2022-03-10 12:35:30|90.11|90.06|90.23|90.16|90.3|90.17|90.11|90.02|33840
1646915740000|2022-03-10 12:35:40|90.25|90.17|90.34|90.24|90.45|90.27|90.25|90.17|22776
1646915750000|2022-03-10 12:35:50|90.33|90.25|90.35|90.23|90.42|90.26|90.3|90.23|1838
1646915760000|2022-03-10 12:36:00|90.31|90.17|90.27|90.17|90.36|90.25|90.27|90.16|17074
1646915770000|2022-03-10 12:36:10||90.16||90.16||90.16||90.16|8258
1646915790000|2022-03-10 12:36:30|90.26|90.11|90.24|90.11|90.26|90.16|90.2|90.08|15952
1646915810000|2022-03-10 12:36:50|90.2|90.08|90.19|90.11|90.2|90.13|90.19|90.05|5
1646915820000|2022-03-10 12:37:00|90.18||90.17||90.18||90.17||5510
1646915830000|2022-03-10 12:37:10|90.18||90.18||90.18||90.18||2214
1646915840000|2022-03-10 12:37:20|90.2|90.18|90.3|90.2|90.3|90.2|90.2|90.18|4711
1646915850000|2022-03-10 12:37:30|90.26|90.17|90.27|90.2|90.32|90.3|90.25|90.12|21308
1646915860000|2022-03-10 12:37:40|90.25|90.14|90.27|90.21|90.27|90.21|90.25|90.12|6469
1646915870000|2022-03-10 12:37:50||90.16||90.16||90.16||90.16|706
1646915880000|2022-03-10 12:38:00|90.26|90.17|90.27|90.21|90.28|90.22|90.26|90.16|2904
1646915890000|2022-03-10 12:38:10|90.26|90.16|90.24|90.16|90.27|90.21|90.24|90.16|111
1646915900000|2022-03-10 12:38:20|||||||||21482
1646915910000|2022-03-10 12:38:30|90.23||90.23||90.23||90.23||100131
1646915920000|2022-03-10 12:38:40|||||||||555
1646915930000|2022-03-10 12:38:50|90.21||90.21||90.21||90.21||25
1646915950000|2022-03-10 12:39:10|90.23|90.17|90.26|90.19|90.32|90.22|90.23|90.16|3966
1646915960000|2022-03-10 12:39:20|90.25|90.17|90.25|90.17|90.25|90.17|90.25|90.16|935
1646915970000|2022-03-10 12:39:30|||||||||5512
1646915980000|2022-03-10 12:39:40|90.23|90.16|90.26|90.17|90.26|90.17|90.23|90.16|13517
1646915990000|2022-03-10 12:39:50|90.23||90.23||90.23||90.23||10
1646916000000|2022-03-10 12:40:00|90.26||90.26||90.26||90.26||18
1646916010000|2022-03-10 12:40:10|||||||||1697
1646916030000|2022-03-10 12:40:30|90.3|90.18|90.29|90.21|90.39|90.26|90.29|90.18|8470
1646916050000|2022-03-10 12:40:50|90.33|90.22|90.36|90.28|90.42|90.28|90.33|90.21|13026
1646916060000|2022-03-10 12:41:00|90.4|90.26|90.35|90.27|90.42|90.27|90.35|90.26|1684
1646916070000|2022-03-10 12:41:10|90.36||90.36||90.36||90.33||4942
1646916080000|2022-03-10 12:41:20|90.32||90.32||90.32||90.32||2000
1646916100000|2022-03-10 12:41:40|90.31|90.24|90.24|90.16|90.32|90.24|90.24|90.16|937
1646916110000|2022-03-10 12:41:50|90.25||90.25||90.25||90.25||0
1646916150000|2022-03-10 12:42:30|90.23|90.14|90.18|90.04|90.25|90.16|90.16|90.04|25329
1646916160000|2022-03-10 12:42:40||90.06||90.06||90.06||90.06|1097
1646916180000|2022-03-10 12:43:00|90.24|90.1|90.19|90.1|90.25|90.15|90.19|90.1|397
1646916190000|2022-03-10 12:43:10||90.11||90.11||90.11||90.11|225
1646916220000|2022-03-10 12:43:40|||||||||1637
1646916230000|2022-03-10 12:43:50|90.18|90.1|90.15|90.03|90.18|90.1|90.15|90.02|5648
1646916240000|2022-03-10 12:44:00|90.14|90.02|90.13|90.04|90.14|90.04|90.13|90.02|105
1646916260000|2022-03-10 12:44:20|90.18|90.05|90.13|90.08|90.18|90.08|90.13|90.04|2
1646916280000|2022-03-10 12:44:40||90.04||90.04||90.04||90.04|22118
1646916290000|2022-03-10 12:44:50|||||||||3304
1646916300000|2022-03-10 12:45:00|90.12|90.02|90.12|90.02|90.12|90.02|90.12|90.02|5
1646916310000|2022-03-10 12:45:10||90.04||90.04||90.04||90.04|1400
1646916320000|2022-03-10 12:45:20|90.11|90.02|89.86|89.71|90.11|90.02|89.86|89.71|50905
1646916330000|2022-03-10 12:45:30|89.84|89.74|89.67|89.58|89.86|89.75|89.54|89.5|127583
1646916340000|2022-03-10 12:45:40|89.7|89.53|90.07|89.97|90.08|89.97|89.7|89.53|10193
1646916350000|2022-03-10 12:45:50|90.06|89.96|89.81|89.67|90.06|89.96|89.72|89.54|43120
1646916360000|2022-03-10 12:46:00|89.73|89.57|90.2|90.08|90.22|90.09|89.72|89.55|42692
1646916370000|2022-03-10 12:46:10|90.21|90.02|89.98|89.81|90.21|90.02|89.98|89.78|8014
1646916380000|2022-03-10 12:46:20|90.05|89.78|90.01|89.84|90.13|89.99|90.01|89.78|10000
1646916390000|2022-03-10 12:46:30|90.02|89.91|90.07|89.96|90.17|90.01|90.02|89.89|21499
1646916400000|2022-03-10 12:46:40|90.08|89.9|90.28|90.17|90.3|90.17|90.08|89.9|15863
1646916410000|2022-03-10 12:46:50|90.27|90.11|90.25|90.11|90.28|90.12|90.23|90.05|0
1646916420000|2022-03-10 12:47:00|90.24|90.09|90.21|90.05|90.24|90.09|90.15|90.05|6003
1646916430000|2022-03-10 12:47:10|90.14|90.02|90.04|89.91|90.14|90.05|89.96|89.81|30192
1646916440000|2022-03-10 12:47:20|90.06|89.93|90.23|90.1|90.25|90.1|90.06|89.93|8859
1646916450000|2022-03-10 12:47:30|90.25|90.15|90.31|90.15|90.32|90.2|90.25|90.08|26973
1646916460000|2022-03-10 12:47:40|90.32|90.17|90.4|90.23|90.5|90.41|90.32|90.17|24957
1646916470000|2022-03-10 12:47:50|90.42|90.3|90.38|90.27|90.5|90.3|90.33|90.17|16051
1646916480000|2022-03-10 12:48:00|90.4|90.2|90.37|90.24|90.4|90.31|90.37|90.2|5
1646916490000|2022-03-10 12:48:10|90.38|90.23|90.34|90.22|90.39|90.38|90.21|90.05|78438
1646916500000|2022-03-10 12:48:20|90.35|90.23|90.24|90.09|90.38|90.25|90.19|90.02|14538
1646916510000|2022-03-10 12:48:30|90.25|90.08|90.26|90.17|90.3|90.2|90.25|90.08|2
1646916520000|2022-03-10 12:48:40|90.25|90.18|90.13|90.03|90.25|90.18|90.13|89.97|19316
1646916530000|2022-03-10 12:48:50|90.14|89.99|90.19|90.04|90.25|90.11|90.14|89.99|708
1646916540000|2022-03-10 12:49:00|90.18|90.02|90.3|90.12|90.3|90.16|90.18|90.02|9491
1646916550000|2022-03-10 12:49:10|90.35|90.14|90.23|90.09|90.35|90.14|90.23|90.08|20000
1646916560000|2022-03-10 12:49:20|90.24|90.1|90.24|90.12|90.24|90.13|90.24|90.08|2
1646916570000|2022-03-10 12:49:30|90.23|90.08|90.33|90.2|90.36|90.2|90.21|90.08|4978
1646916580000|2022-03-10 12:49:40|90.36|90.17|90.35|90.17|90.36|90.25|90.35|90.15|100
1646916590000|2022-03-10 12:49:50||90.2||90.2||90.2||90.2|0
1646916600000|2022-03-10 12:50:00|90.36|90.21|90.36|90.25|90.36|90.26|90.35|90.2|3541
1646916610000|2022-03-10 12:50:10|90.35|90.2|90.33|90.2|90.35|90.24|90.33|90.2|0
1646916620000|2022-03-10 12:50:20|90.34|90.17|90.24|90.08|90.34|90.2|90.23|90.05|20689
1646916630000|2022-03-10 12:50:30|90.23|90.06|90.22|90.08|90.23|90.08|90.22|90.06|0
1646916650000|2022-03-10 12:50:50|||||||||4289
1646916660000|2022-03-10 12:51:00|90.2||90.2||90.2||90.2||100
1646916670000|2022-03-10 12:51:10|90.19|90.12|90|89.88|90.19|90.12|90|89.87|11141
1646916680000|2022-03-10 12:51:20|90.01|89.89|90.01|89.93|90.01|89.96|90|89.86|2258
1646916690000|2022-03-10 12:51:30|90|89.87|90.03|89.92|90.14|89.97|90|89.87|12955
1646916700000|2022-03-10 12:51:40||89.93||89.93||89.93||89.93|1375
1646916710000|2022-03-10 12:51:50|90.07|89.96|90.11|90.02|90.14|90.02|90.07|89.96|3595
1646916720000|2022-03-10 12:52:00|90.12|89.96|90.06|89.92|90.12|89.96|90|89.87|22867
1646916730000|2022-03-10 12:52:10|90.11|89.93|90.12|90.03|90.12|90.05|90.09|89.93|1635
1646916750000|2022-03-10 12:52:30|90.1|89.98|90.1|90.01|90.1|90.01|90.1|89.98|4833
1646916760000|2022-03-10 12:52:40|90.09|90|90.02|89.94|90.09|90.01|90.02|89.94|9365
1646916770000|2022-03-10 12:52:50|90.08||90.05||90.11||90.05||13109
1646916780000|2022-03-10 12:53:00|||||||||250
1646916790000|2022-03-10 12:53:10|||||||||2856
1646916800000|2022-03-10 12:53:20|||||||||14116
1646916810000|2022-03-10 12:53:30|90.03|89.89|89.94|89.86|90.03|89.89|89.94|89.86|17483
1646916820000|2022-03-10 12:53:40|89.93|89.84|89.84|89.75|89.93|89.84|89.84|89.75|20692
1646916830000|2022-03-10 12:53:50|||||||||15000
1646916840000|2022-03-10 12:54:00|89.82||89.82||89.83||89.81||5456
1646916850000|2022-03-10 12:54:10|89.83|89.76|89.9|89.76|89.96|89.76|89.83|89.76|9428
1646916860000|2022-03-10 12:54:20|89.96|89.78|89.99|89.9|89.99|89.91|89.96|89.78|7327
1646916870000|2022-03-10 12:54:30|89.98||89.98||89.98||89.98||0
1646916880000|2022-03-10 12:54:40|89.99|89.94|90.14|90.02|90.2|90.02|89.99|89.9|3227
1646916890000|2022-03-10 12:54:50|90.13|89.99|90.12|89.99|90.13|89.99|90.12|89.99|0
1646916900000|2022-03-10 12:55:00|90.17|90|90.2|90.06|90.21|90.06|90.17|89.99|6924
1646916910000|2022-03-10 12:55:10|90.19||90.19||90.19||90.19||55
1646916920000|2022-03-10 12:55:20|90.18|90.04|90.11|90|90.19|90.06|90.07|90|6557
1646916930000|2022-03-10 12:55:30|90.08||90.08||90.08||90.08||27976
1646916940000|2022-03-10 12:55:40|90.07|89.99|90.07|89.99|90.07|90.02|90.07|89.9|8115
1646916950000|2022-03-10 12:55:50|90.08|90.08|90.03|89.9|90.12|90.08|89.99|89.9|18485
1646916960000|2022-03-10 12:56:00|89.97|89.84|89.95|89.79|90.04|89.9|89.92|89.75|11502
1646916970000|2022-03-10 12:56:10|89.94|89.78|89.91|89.78|89.96|89.79|89.91|89.78|0
1646916980000|2022-03-10 12:56:20|89.94|89.94|90.01|89.85|90.05|89.94|89.94|89.78|85454
1646916990000|2022-03-10 12:56:30|90.02|89.93|90.07|89.9|90.17|90.1|90.02|89.9|35402
1646917000000|2022-03-10 12:56:40|90.05|89.96|90.05|89.96|90.14|89.97|90.05|89.9|5551
1646917010000|2022-03-10 12:56:50|90.04|89.95|90.03|89.87|90.11|89.96|90.01|89.87|8339
1646917020000|2022-03-10 12:57:00|90.02||90.06||90.08||90.02||0
1646917030000|2022-03-10 12:57:10|90.03|89.95|90.03|89.9|90.03|89.95|90.03|89.87|542
1646917040000|2022-03-10 12:57:20|90.07|89.97|90.08|89.97|90.11|90|90.07|89.9|6553
1646917050000|2022-03-10 12:57:30|90.14|89.99|90.16|90.04|90.19|90.04|90.14|89.99|3140
1646917060000|2022-03-10 12:57:40|90.14|89.99|90.1|89.97|90.14|90.01|90.04|89.9|13591
1646917070000|2022-03-10 12:57:50|90.09|89.93|90.04|89.9|90.14|89.93|90.04|89.9|4000
1646917080000|2022-03-10 12:58:00|90.05|89.93|90.07|89.91|90.09|89.93|90.05|89.9|3150
1646917090000|2022-03-10 12:58:10|90.08|90.1|90.14|90.01|90.14|90.1|90.07|89.93|12198
1646917100000|2022-03-10 12:58:20|90.13|90.02|90.13|89.97|90.13|90.05|90.13|89.96|3592
1646917110000|2022-03-10 12:58:30|90.17|90.02|90.16|90.01|90.2|90.06|90.16|89.97|0
1646917120000|2022-03-10 12:58:40|90.17||90.14||90.17||90.14||1425
1646917130000|2022-03-10 12:58:50|90.17|90.02|90.32|90.16|90.32|90.16|90.17|90.02|15790
1646917140000|2022-03-10 12:59:00|90.29|90.11|90.15|90.1|90.32|90.11|90.15|90.1|1200
1646917150000|2022-03-10 12:59:10|90.23|90.11|90.15|89.97|90.29|90.12|90.11|89.96|33171
1646917160000|2022-03-10 12:59:20|90.16|90.06|90.14|90.04|90.28|90.19|90.14|90.02|34684
1646917170000|2022-03-10 12:59:30|90.19|90.03|90.16|89.98|90.2|90.03|90.12|89.96|4792
1646917180000|2022-03-10 12:59:40|90.15|89.96|90.01|89.89|90.2|89.99|90.01|89.87|7586
1646917190000|2022-03-10 12:59:50|90.08|89.91|90.09|89.95|90.09|89.95|90.02|89.91|2693
1646917200000|2022-03-10 13:00:00|90.14|89.96|90.35|90.21|90.38|90.21|90.14|89.96|3731
1646917210000|2022-03-10 13:00:10|90.33|90.14|90.31|90.19|90.37|90.23|90.27|90.11|5610
1646917220000|2022-03-10 13:00:20|90.35|90.2|90.31|90.2|90.38|90.22|90.31|90.14|10
1646917230000|2022-03-10 13:00:30|90.3|90.14|90.3|90.15|90.31|90.2|90.24|90.11|2600
1646917240000|2022-03-10 13:00:40|90.31|90.19|90.26|90.13|90.31|90.2|90.26|90.1|10174
1646917250000|2022-03-10 13:00:50|90.29|90.14|90.24|90.11|90.29|90.15|90.24|90.1|2622
1646917260000|2022-03-10 13:01:00|90.29|90.13|90.21|90.1|90.31|90.14|90.21|90.1|1000
1646917270000|2022-03-10 13:01:10||90.11||90.12||90.12||90.1|3296
1646917280000|2022-03-10 13:01:20|90.23|90.1|90.17|90.04|90.23|90.1|90.17|90.04|4629
1646917290000|2022-03-10 13:01:30||90.05||90.04||90.06||90.04|900
1646917300000|2022-03-10 13:01:40|90.15|90.05|90.13|90.04|90.16|90.05|90.13|90.04|2052
1646917320000|2022-03-10 13:02:00|90.12|90|90.06|89.93|90.12|90|90.06|89.87|3396
1646917330000|2022-03-10 13:02:10||89.95||89.94||89.95||89.93|0
1646917340000|2022-03-10 13:02:20|||||||||3500
1646917360000|2022-03-10 13:02:40||89.93||89.93||89.93||89.93|700
1646917370000|2022-03-10 13:02:50|90.05|89.87|90.05|89.95|90.05|89.95|90.05|89.87|0
1646917380000|2022-03-10 13:03:00|90.06|89.98|90.13|90.05|90.2|90.05|90.06|89.96|29256
1646917390000|2022-03-10 13:03:10|90.12|89.99|90.02|89.95|90.13|90|90.02|89.95|16857
1646917400000|2022-03-10 13:03:20|90|89.93|90.02|89.96|90.02|89.96|90|89.93|4417
1646917410000|2022-03-10 13:03:30|||||||||2522
1646917420000|2022-03-10 13:03:40|90.01||90.01||90.01||90.01||900
1646917430000|2022-03-10 13:03:50|||||||||3646
1646917440000|2022-03-10 13:04:00|90.02|89.93|89.97|89.9|90.02|89.93|89.97|89.9|2921
1646917450000|2022-03-10 13:04:10|||||||||5515
1646917460000|2022-03-10 13:04:20|90.02|89.78|89.96|89.84|90.02|89.9|89.92|89.78|11399
1646917470000|2022-03-10 13:04:30||89.86||89.86||89.86||89.86|0
1646917480000|2022-03-10 13:04:40|89.97|89.88|90|89.87|90.02|89.92|89.97|89.86|2302
1646917490000|2022-03-10 13:04:50|90.02|89.94|90.05|90|90.08|90|90.02|89.87|9424
1646917500000|2022-03-10 13:05:00|90.08|89.97|90.08|90.02|90.08|90.02|90.08|89.97|195
1646917510000|2022-03-10 13:05:10|||||||||2000
1646917520000|2022-03-10 13:05:20|||||||||2196
1646917530000|2022-03-10 13:05:30|90.11|90.04|90.1|90.03|90.11|90.04|90.1|90.02|315
1646917550000|2022-03-10 13:05:50|90.11|90.04|90.14|90.1|90.14|90.11|90.11|90.04|2838
1646917560000|2022-03-10 13:06:00|90.16|90.11|90.28|90.13|90.33|90.2|90.16|90.11|15579
1646917570000|2022-03-10 13:06:10||90.15||90.14||90.16||90.13|5999
1646917580000|2022-03-10 13:06:20|90.33|90.16|90.38|90.25|90.41|90.27|90.29|90.13|10460
1646917590000|2022-03-10 13:06:30||90.26||90.22||90.28||90.22|0
1646917600000|2022-03-10 13:06:40|90.34|90.2|90.3|90.19|90.34|90.21|90.3|90.11|4230
1646917610000|2022-03-10 13:06:50|90.29|90.2|90.29|90.17|90.29|90.2|90.29|90.14|2007
1646917620000|2022-03-10 13:07:00|90.3|90.18|90.3|90.2|90.3|90.21|90.3|90.11|0
1646917630000|2022-03-10 13:07:10|90.31|90.21|90.31|90.22|90.31|90.26|90.31|90.2|647
1646917640000|2022-03-10 13:07:20|90.29||90.3||90.31||90.29||5
1646917660000|2022-03-10 13:07:40|||||||||1000
1646917680000|2022-03-10 13:08:00|90.29||90.3||90.3||90.29||4
1646917690000|2022-03-10 13:08:10|90.29|90.2|90.25|90.09|90.29|90.2|90.25|90.05|3810
1646917700000|2022-03-10 13:08:20|90.26|90.14|90.29|90.12|90.29|90.16|90.26|90.08|110
1646917710000|2022-03-10 13:08:30||90.08||90.09||90.09||90.08|0
1646917720000|2022-03-10 13:08:40|90.25|90.14|90.24|90.09|90.25|90.15|90.24|90.08|0
1646917730000|2022-03-10 13:08:50|90.25|90.11|90.25|90.12|90.25|90.19|90.25|90.11|3008
1646917740000|2022-03-10 13:09:00|90.29|90.18|90.3|90.19|90.3|90.2|90.28|90.11|1
1646917760000|2022-03-10 13:09:20|90.28||90.28||90.28||90.28||332
1646917770000|2022-03-10 13:09:30|90.27|90.14|90.27|90.15|90.27|90.15|90.27|90.14|0
1646917780000|2022-03-10 13:09:40|90.28||90.28||90.28||90.28||0
1646917790000|2022-03-10 13:09:50|90.27|90.14|90.21|90.08|90.27|90.14|90.17|90.05|6209
1646917800000|2022-03-10 13:10:00|90.26|90.11|90.26|90.1|90.28|90.16|90.26|90.09|0
1646917810000|2022-03-10 13:10:10||90.15||90.17||90.18||90.11|6760
1646917820000|2022-03-10 13:10:20|90.28|90.19|90.33|90.21|90.33|90.29|90.28|90.11|7420
1646917830000|2022-03-10 13:10:30||90.22||90.28||90.28||90.22|150
1646917840000|2022-03-10 13:10:40|90.38|90.29|90.43|90.32|90.5|90.35|90.38|90.28|21450
1646917850000|2022-03-10 13:10:50|90.42|90.31|90.37|90.28|90.42|90.32|90.37|90.28|2241
1646917870000|2022-03-10 13:11:10|90.36||90.35||90.36||90.35||220
1646917880000|2022-03-10 13:11:20|90.36|90.29|90.41|90.28|90.42|90.3|90.36|90.28|613
1646917890000|2022-03-10 13:11:30||90.3||90.28||90.3||90.28|0
1646917900000|2022-03-10 13:11:40|||||||||1000
1646917910000|2022-03-10 13:11:50|90.36|90.25|90.34|90.22|90.36|90.25|90.34|90.22|3294
1646917940000|2022-03-10 13:12:20|90.33|90.24|90.3|90.23|90.33|90.24|90.3|90.22|1000
1646917950000|2022-03-10 13:12:30|90.31|90.24|90.4|90.32|90.4|90.32|90.31|90.23|29245
1646917970000|2022-03-10 13:12:50|||||||||3302
1646917980000|2022-03-10 13:13:00|90.39|90.29|90.39|90.26|90.39|90.3|90.35|90.23|9044
1646917990000|2022-03-10 13:13:10|90.38|90.32|90.38|90.32|90.38|90.32|90.38|90.25|8424
1646918000000|2022-03-10 13:13:20|90.39|90.27|90.37|90.24|90.39|90.32|90.37|90.23|6964
1646918020000|2022-03-10 13:13:40||90.25||90.26||90.26||90.25|1
1646918040000|2022-03-10 13:14:00|90.36|90.23|90.34|90.24|90.36|90.24|90.34|90.23|431
1646918050000|2022-03-10 13:14:10||90.27||90.27||90.27||90.27|0
1646918060000|2022-03-10 13:14:20|90.36|90.28|90.39|90.32|90.39|90.34|90.36|90.25|4441
1646918070000|2022-03-10 13:14:30|90.4|90.33|90.4|90.37|90.4|90.37|90.4|90.32|1525
1646918080000|2022-03-10 13:14:40|90.41|90.29|90.41|90.37|90.41|90.37|90.4|90.25|136
1646918090000|2022-03-10 13:14:50|90.4|90.31|90.41|90.34|90.41|90.34|90.4|90.31|7
1646918100000|2022-03-10 13:15:00|90.4|90.31|90.4|90.31|90.4|90.31|90.4|90.31|500
1646918110000|2022-03-10 13:15:10|90.41||90.41||90.41||90.41||0
1646918120000|2022-03-10 13:15:20|90.42|90.34|90.45|90.38|90.47|90.38|90.42|90.34|1023
1646918140000|2022-03-10 13:15:40|||||||||1533
1646918160000|2022-03-10 13:16:00|90.46|90.39|90.55|90.47|90.58|90.47|90.46|90.39|7703
1646918170000|2022-03-10 13:16:10|90.5|90.46|90.42|90.33|90.5|90.46|90.42|90.28|7245
1646918180000|2022-03-10 13:16:20|90.41|90.29|90.3|90.23|90.41|90.3|90.3|90.19|8057
1646918190000|2022-03-10 13:16:30|90.29|90.21|90.26|90.18|90.29|90.21|90.26|90.17|0
1646918200000|2022-03-10 13:16:40|90.27|90.28|90.31|90.23|90.39|90.28|90.27|90.17|67322
1646918210000|2022-03-10 13:16:50|90.32|90.24|90.38|90.33|90.38|90.33|90.32|90.23|2470
1646918220000|2022-03-10 13:17:00|90.41|90.28|90.43|90.35|90.43|90.35|90.41|90.27|4201
1646918230000|2022-03-10 13:17:10|90.42|90.34|90.43|90.34|90.43|90.34|90.42|90.34|0
1646918240000|2022-03-10 13:17:20||90.35||90.35||90.35||90.35|0
1646918250000|2022-03-10 13:17:30|90.44|90.36|90.5|90.47|90.59|90.47|90.44|90.35|2740
1646918260000|2022-03-10 13:17:40|90.51||90.51||90.51||90.51||553
1646918270000|2022-03-10 13:17:50|90.57|90.48|90.67|90.59|90.71|90.61|90.56|90.48|11349
1646918280000|2022-03-10 13:18:00|90.66|90.61|90.56|90.54|90.69|90.61|90.56|90.54|9792
1646918290000|2022-03-10 13:18:10|90.57|90.55|90.68|90.57|90.68|90.57|90.57|90.54|642
1646918300000|2022-03-10 13:18:20||90.59||90.57||90.59||90.57|21935
1646918310000|2022-03-10 13:18:30|90.69|90.61|90.83|90.72|90.83|90.72|90.69|90.57|7969
1646918320000|2022-03-10 13:18:40||90.73||90.75||90.75||90.73|0
1646918330000|2022-03-10 13:18:50||90.76||90.76||90.76||90.76|10
1646918340000|2022-03-10 13:19:00|90.9|90.77|90.86|90.8|90.96|90.81|90.83|90.76|6403
1646918350000|2022-03-10 13:19:10|90.81|90.79|90.84|90.76|90.86|90.79|90.78|90.66|9082
1646918370000|2022-03-10 13:19:30|90.86|90.78|90.93|90.8|90.93|90.8|90.86|90.78|5532
1646918380000|2022-03-10 13:19:40|90.92|90.81|91.03|90.91|91.04|90.91|90.9|90.81|2589
1646918390000|2022-03-10 13:19:50|90.97|90.9|90.97|90.86|91.03|90.95|90.95|90.85|4438
1646918410000|2022-03-10 13:20:10||90.87||90.87||90.87||90.87|3
1646918420000|2022-03-10 13:20:20|||||||||2052
1646918430000|2022-03-10 13:20:30|90.96|90.86|90.85|90.73|90.96|90.86|90.8|90.72|12576
1646918440000|2022-03-10 13:20:40|90.86|90.74|90.87|90.76|90.87|90.81|90.86|90.72|1135
1646918450000|2022-03-10 13:20:50|90.86|90.72|90.85|90.8|90.86|90.8|90.85|90.72|2000
1646918460000|2022-03-10 13:21:00|90.86|90.81|90.98|90.83|90.98|90.83|90.86|90.81|5390
1646918470000|2022-03-10 13:21:10|91.01|90.85|90.98|90.88|91.1|90.94|90.98|90.85|15
1646918480000|2022-03-10 13:21:20|90.96|90.87|90.98|90.87|90.98|90.88|90.94|90.87|0
1646918490000|2022-03-10 13:21:30|90.92|90.89|90.92|90.89|90.98|90.89|90.92|90.89|10
1646918500000|2022-03-10 13:21:40|90.91|90.87|90.91|90.82|90.91|90.87|90.91|90.79|2129
1646918510000|2022-03-10 13:21:50||90.78||90.78||90.78||90.78|4712
1646918520000|2022-03-10 13:22:00||90.79||90.79||90.79||90.79|21960
1646918530000|2022-03-10 13:22:10||90.8||90.78||90.8||90.78|12396
1646918560000|2022-03-10 13:22:40||90.79||90.81||90.81||90.79|0
1646918570000|2022-03-10 13:22:50||90.78||90.78||90.82||90.78|0
1646918580000|2022-03-10 13:23:00|90.92|90.83|90.97|90.89|90.97|90.89|90.92|90.83|5416
1646918600000|2022-03-10 13:23:20|90.96|90.85|90.97|90.89|90.97|90.89|90.93|90.81|3823
1646918610000|2022-03-10 13:23:30||90.9||90.93||90.93||90.9|822
1646918620000|2022-03-10 13:23:40|91|90.94|91.05|91|91.05|91|90.99|90.94|3581
1646918630000|2022-03-10 13:23:50|91.03|90.98|91.04|90.98|91.04|90.98|91.03|90.91|4578
1646918640000|2022-03-10 13:24:00|91.02|90.91|90.98|90.86|91.02|90.91|90.97|90.85|4206
1646918650000|2022-03-10 13:24:10|91.02|90.92|91.02|90.92|91.02|90.92|91.02|90.92|425
1646918680000|2022-03-10 13:24:40|91.07|90.93|91.02|90.9|91.08|90.96|91.02|90.88|7581
1646918690000|2022-03-10 13:24:50||90.88||90.92||90.92||90.88|0
1646918700000|2022-03-10 13:25:00|91|90.9|90.98|90.87|91|90.91|90.98|90.87|9378
1646918710000|2022-03-10 13:25:10|90.95|90.85|90.9|90.81|90.95|90.85|90.89|90.81|5135
1646918720000|2022-03-10 13:25:20|90.89|90.8|90.89|90.8|90.89|90.8|90.88|90.8|0
1646918730000|2022-03-10 13:25:30|90.9|90.87|91|90.9|91.04|90.93|90.9|90.83|19218
1646918740000|2022-03-10 13:25:40|91.01|90.87|91.01|90.92|91.01|90.92|91.01|90.87|116655
1646918750000|2022-03-10 13:25:50|91.02|90.93|91.12|91.04|91.12|91.05|91.02|90.92|114987
1646918760000|2022-03-10 13:26:00|91.1|91.06|91.19|91.1|91.22|91.1|91.1|91.04|21506
1646918770000|2022-03-10 13:26:10|91.25|91.24|91.36|91.28|91.43|91.34|91.25|91.11|120786
1646918780000|2022-03-10 13:26:20|91.35|91.22|91.34|91.28|91.4|91.28|91.31|91.22|1994
1646918790000|2022-03-10 13:26:30|91.43|91.3|91.41|91.29|91.43|91.32|91.41|91.28|4
1646918800000|2022-03-10 13:26:40|91.4|91.28|91.38|91.33|91.4|91.33|91.38|91.28|800
1646918820000|2022-03-10 13:27:00|91.4|91.34|91.41|91.34|91.41|91.34|91.4|91.34|7056
1646918830000|2022-03-10 13:27:10|91.42|91.37|91.53|91.39|91.57|91.41|91.42|91.34|915
1646918840000|2022-03-10 13:27:20||91.41||91.41||91.41||91.41|4300
1646918850000|2022-03-10 13:27:30|91.57|91.42|91.54|91.45|91.57|91.45|91.54|91.42|3785
1646918860000|2022-03-10 13:27:40||91.47||91.47||91.47||91.47|0
1646918870000|2022-03-10 13:27:50|91.6|91.48|91.57|91.5|91.66|91.5|91.57|91.47|2203
1646918880000|2022-03-10 13:28:00|91.65|91.51|91.76|91.66|91.77|91.69|91.65|91.5|5348
1646918890000|2022-03-10 13:28:10|91.77|91.67|91.76|91.68|91.9|91.7|91.76|91.66|2600
1646918900000|2022-03-10 13:28:20|91.75|91.66|91.74|91.66|91.75|91.7|91.74|91.66|100
1646918920000|2022-03-10 13:28:40|91.73|91.65|91.7|91.63|91.73|91.65|91.66|91.6|7057
1646918930000|2022-03-10 13:28:50|91.68|91.6|91.61|91.54|91.68|91.63|91.61|91.44|7297
1646918940000|2022-03-10 13:29:00|91.6|91.53|91.56|91.45|91.6|91.53|91.56|91.38|4906
1646918970000|2022-03-10 13:29:30||91.41||91.45||91.45||91.41|125
1646918990000|2022-03-10 13:29:50|91.61|91.41|91.42|91.34|91.61|91.41|91.42|91.34|22791
1646919000000|2022-03-10 13:30:00|||||||||6523
1646919010000|2022-03-10 13:30:10|91.43|91.36|91.9|91.62|91.99|91.7|91.43|91.34|19516
1646919020000|2022-03-10 13:30:20|91.89|91.63|91.58|91.41|91.89|91.66|91.58|91.41|0
1646919030000|2022-03-10 13:30:30|91.57|91.39|91.47|91.33|91.6|91.41|91.39|91.23|17509
1646919040000|2022-03-10 13:30:40|91.51|91.34|91.56|91.43|91.6|91.43|91.51|91.34|0
1646919050000|2022-03-10 13:30:50|91.6|91.44|91.62|91.55|91.81|91.67|91.6|91.44|4755
1646919060000|2022-03-10 13:31:00|91.66|91.51|91.47|91.34|91.66|91.51|91.47|91.33|5037
1646919070000|2022-03-10 13:31:10|91.49|91.33|91.44|91.31|91.49|91.37|91.43|91.26|11021
1646919080000|2022-03-10 13:31:20|91.43|91.28|91.42|91.24|91.43|91.29|91.42|91.23|35
1646919090000|2022-03-10 13:31:30|91.41|91.31|91.4|91.29|91.41|91.31|91.4|91.2|0
1646919100000|2022-03-10 13:31:40|91.41|91.3|91.44|91.33|91.48|91.34|91.41|91.3|0
1646919110000|2022-03-10 13:31:50|91.43||91.4||91.43||91.4||1260
1646919120000|2022-03-10 13:32:00|91.42|91.34|91.5|91.33|91.53|91.43|91.42|91.29|5836
1646919130000|2022-03-10 13:32:10|91.51|91.37|91.51|91.42|91.63|91.48|91.51|91.29|7353
1646919150000|2022-03-10 13:32:30|91.5||91.5||91.5||91.47||0
1646919160000|2022-03-10 13:32:40|91.51||91.49||91.51||91.49||18
1646919180000|2022-03-10 13:33:00|||||||||1250
1646919190000|2022-03-10 13:33:10|91.51|91.43|91.63|91.5|91.72|91.53|91.51|91.42|13667
1646919210000|2022-03-10 13:33:30|91.69|91.51|91.74|91.57|91.78|91.62|91.63|91.51|769
1646919220000|2022-03-10 13:33:40|||||||||1711
1646919250000|2022-03-10 13:34:10||91.6||91.57||91.61||91.56|1258
1646919300000|2022-03-10 13:35:00|91.8|91.62|91.8|91.68|91.8|91.68|91.8|91.62|4436
1646919310000|2022-03-10 13:35:10|91.77|91.65|91.75|91.62|91.8|91.68|91.75|91.59|7822
1646919320000|2022-03-10 13:35:20|91.69|91.59|91.62|91.5|91.75|91.61|91.62|91.5|24363
1646919330000|2022-03-10 13:35:30|91.66|91.54|91.83|91.68|91.87|91.75|91.66|91.54|4718
1646919350000|2022-03-10 13:35:50|91.81|91.67|91.68|91.59|91.83|91.68|91.66|91.53|18056
1646919360000|2022-03-10 13:36:00|91.72|91.58|91.73|91.62|91.78|91.62|91.71|91.58|548
1646919370000|2022-03-10 13:36:10|91.72|91.58|91.69|91.58|91.73|91.59|91.69|91.58|20
1646919380000|2022-03-10 13:36:20|91.73|91.6|91.81|91.59|91.81|91.64|91.73|91.58|1882
1646919390000|2022-03-10 13:36:30|91.8|91.66|91.87|91.7|91.87|91.7|91.74|91.59|6019
1646919400000|2022-03-10 13:36:40|91.9|91.71|91.76|91.69|91.93|91.71|91.76|91.65|3824
1646919410000|2022-03-10 13:36:50|91.84|91.63|91.63|91.51|91.84|91.63|91.63|91.5|17493
1646919420000|2022-03-10 13:37:00|91.67|91.53|91.64|91.51|91.68|91.55|91.64|91.5|20
1646919430000|2022-03-10 13:37:10|91.68|91.57|91.69|91.59|91.69|91.62|91.68|91.53|9321
1646919440000|2022-03-10 13:37:20|91.68|91.53|91.66|91.53|91.68|91.55|91.66|91.52|474
1646919450000|2022-03-10 13:37:30|91.67|91.57|91.69|91.59|91.69|91.61|91.67|91.56|651
1646919460000|2022-03-10 13:37:40|91.68|91.58|91.6|91.5|91.68|91.58|91.6|91.5|6688
1646919500000|2022-03-10 13:38:20|||||||||3179
1646919510000|2022-03-10 13:38:30|||||||||8258
1646919520000|2022-03-10 13:38:40|91.61|91.51|91.61|91.51|91.61|91.51|91.61|91.51|11
1646919530000|2022-03-10 13:38:50|91.65|91.54|91.62|91.56|91.66|91.57|91.62|91.5|3894
1646919540000|2022-03-10 13:39:00||91.52||91.52||91.55||91.52|30
1646919550000|2022-03-10 13:39:10|91.6|91.5|91.47|91.33|91.6|91.5|91.47|91.33|21789
1646919560000|2022-03-10 13:39:20||91.34||91.41||91.41||91.33|1138
1646919570000|2022-03-10 13:39:30|91.49|91.35|91.6|91.42|91.63|91.47|91.49|91.33|1083
1646919580000|2022-03-10 13:39:40|91.54|91.38|91.53|91.4|91.54|91.4|91.53|91.38|0
1646919590000|2022-03-10 13:39:50|91.52|91.38|91.49|91.38|91.52|91.39|91.49|91.38|17390
1646919610000|2022-03-10 13:40:10|||||||||885
1646919630000|2022-03-10 13:40:30|91.47|91.33|91.43|91.33|91.54|91.38|91.41|91.33|2631
1646919640000|2022-03-10 13:40:40|91.48|91.34|91.52|91.4|91.54|91.4|91.48|91.34|6757
1646919650000|2022-03-10 13:40:50||91.35||91.37||91.4||91.35|0
1646919660000|2022-03-10 13:41:00||91.38||91.4||91.4||91.38|0
1646919680000|2022-03-10 13:41:20|91.5|91.43|91.41|91.33|91.5|91.43|91.41|91.33|8987
1646919690000|2022-03-10 13:41:30|91.37|91.29|91.41|91.3|91.41|91.32|91.37|91.29|2343
1646919700000|2022-03-10 13:41:40|91.39|91.29|91.42|91.3|91.42|91.3|91.39|91.29|576
1646919710000|2022-03-10 13:41:50|91.37|91.29|91.47|91.3|91.48|91.31|91.33|91.24|5457
1646919720000|2022-03-10 13:42:00|91.46|91.31|91.46|91.33|91.46|91.34|91.46|91.29|2000
1646919730000|2022-03-10 13:42:10|||||||||537
1646919760000|2022-03-10 13:42:40||91.29||91.29||91.36||91.29|0
1646919770000|2022-03-10 13:42:50|91.45|91.36|91.44|91.3|91.45|91.38|91.44|91.26|1114
1646919780000|2022-03-10 13:43:00||91.26||91.33||91.33||91.26|13780
1646919790000|2022-03-10 13:43:10|91.48|91.41|91.51|91.41|91.51|91.41|91.48|91.41|4
1646919800000|2022-03-10 13:43:20|91.48|91.32|91.46|91.27|91.48|91.34|91.42|91.26|2200
1646919810000|2022-03-10 13:43:30||91.29||91.33||91.33||91.29|70
1646919830000|2022-03-10 13:43:50|91.47|91.34|91.51|91.36|91.54|91.45|91.47|91.34|2423
1646919840000|2022-03-10 13:44:00|91.54|91.38|91.51|91.42|91.54|91.43|91.51|91.35|38
1646919860000|2022-03-10 13:44:20|91.5||91.5||91.5||91.5||50
1646919880000|2022-03-10 13:44:40|91.54||91.54||91.54||91.54||836
1646919890000|2022-03-10 13:44:50|91.52|91.35|91.54|91.43|91.54|91.43|91.52|91.35|814
1646919920000|2022-03-10 13:45:20|91.52|91.38|91.54|91.36|91.54|91.38|91.52|91.35|0
1646919930000|2022-03-10 13:45:30||91.38||91.39||91.39||91.38|1200
1646919940000|2022-03-10 13:45:40|91.52|91.41|91.62|91.51|91.62|91.51|91.52|91.38|10348
1646919950000|2022-03-10 13:45:50|91.57|91.44|91.56|91.43|91.57|91.46|91.56|91.41|4000
1646919970000|2022-03-10 13:46:10|||||||||3248
1646919990000|2022-03-10 13:46:30||91.38||91.43||91.43||91.38|0
1646920000000|2022-03-10 13:46:40||91.44||91.48||91.5||91.42|45
1646920010000|2022-03-10 13:46:50||91.49||91.48||91.49||91.44|0
1646920030000|2022-03-10 13:47:10|91.55|91.44|91.48|91.4|91.57|91.44|91.41|91.34|12711
1646920050000|2022-03-10 13:47:30|91.46|91.35|91.46|91.34|91.46|91.35|91.46|91.34|414
1646920060000|2022-03-10 13:47:40||91.35||91.35||91.36||91.34|0
1646920070000|2022-03-10 13:47:50|91.48|91.32|91.43|91.3|91.48|91.33|91.43|91.29|2316
1646920080000|2022-03-10 13:48:00||91.28||91.29||91.29||91.26|0
1646920100000|2022-03-10 13:48:20|||||||||2778
1646920110000|2022-03-10 13:48:30|91.42|91.26|91.33|91.24|91.42|91.26|91.31|91.24|3969
1646920120000|2022-03-10 13:48:40|91.3|91.18|91.27|91.18|91.3|91.18|91.27|91.18|6035
1646920130000|2022-03-10 13:48:50|91.3||91.28||91.3||91.25||0
1646920140000|2022-03-10 13:49:00|91.3|91.11|91.26|91.11|91.3|91.12|91.26|91.11|3128
1646920150000|2022-03-10 13:49:10|91.25||91.24||91.25||91.24||18
1646920160000|2022-03-10 13:49:20|91.22|91.05|91.15|91.02|91.22|91.06|91.15|91.01|5483
1646920170000|2022-03-10 13:49:30|91.14|91.03|91.14|91.03|91.15|91.05|91.14|91|0
1646920180000|2022-03-10 13:49:40|91.15|91.07|91.12|91|91.17|91.12|91.11|90.93|41179
1646920190000|2022-03-10 13:49:50|91.11|90.96|91.02|90.96|91.12|90.96|91.02|90.95|16
1646920200000|2022-03-10 13:50:00|91.07|90.98|91.13|90.97|91.14|91.06|91.07|90.96|2887
1646920210000|2022-03-10 13:50:10|91.14||91.14||91.14||91.14||602
1646920220000|2022-03-10 13:50:20|91.12|90.95|91.04|90.96|91.12|90.96|91.04|90.95|90
1646920230000|2022-03-10 13:50:30|91.05|90.97|91.06|90.96|91.15|90.99|91.05|90.95|0
1646920240000|2022-03-10 13:50:40|91.1|90.95|91.03|90.95|91.1|90.96|91.03|90.95|0
1646920250000|2022-03-10 13:50:50||90.87||90.88||90.89||90.85|2341
1646920260000|2022-03-10 13:51:00|91.05|90.91|91.08|90.94|91.08|91.01|91.03|90.87|751
1646920270000|2022-03-10 13:51:10|91.07|91|91.07|90.94|91.07|91.01|91.07|90.93|0
1646920290000|2022-03-10 13:51:30|91.08||91.08||91.08||91.08||400
1646920300000|2022-03-10 13:51:40|91.07|91.02|91.07|91.02|91.07|91.02|91.07|91.02|20000
1646920310000|2022-03-10 13:51:50||90.93||90.94||90.94||90.93|2734
1646920330000|2022-03-10 13:52:10|91.06|90.93|90.91|90.76|91.06|90.93|90.91|90.75|6023
1646920340000|2022-03-10 13:52:20|90.9|90.81|90.9|90.76|90.9|90.81|90.9|90.75|1180
1646920350000|2022-03-10 13:52:30|||||||||9277
1646920360000|2022-03-10 13:52:40|90.89|90.82|90.96|90.83|90.96|90.87|90.87|90.82|5421
1646920370000|2022-03-10 13:52:50|90.92|90.84|90.93|90.79|91|90.85|90.88|90.75|2500
1646920380000|2022-03-10 13:53:00|90.91|90.78|90.89|90.78|90.91|90.78|90.89|90.78|0
1646920390000|2022-03-10 13:53:10|90.88|90.73|90.87|90.74|90.88|90.82|90.87|90.73|5723
1646920420000|2022-03-10 13:53:40||90.73||90.74||90.74||90.73|1221
1646920430000|2022-03-10 13:53:50|90.86|90.75|90.86|90.76|90.86|90.79|90.86|90.73|0
1646920440000|2022-03-10 13:54:00|90.85|90.73|90.83|90.74|90.85|90.74|90.83|90.73|0
1646920450000|2022-03-10 13:54:10|90.82||90.86||90.86||90.82||0
1646920460000|2022-03-10 13:54:20|90.8||90.79||90.86||90.79||0
1646920470000|2022-03-10 13:54:30|90.8|90.75|90.86|90.74|90.86|90.76|90.79|90.73|1635
1646920480000|2022-03-10 13:54:40|90.85||90.85||90.85||90.85||0
1646920490000|2022-03-10 13:54:50|90.8|90.73|90.78|90.64|90.8|90.73|90.78|90.6|4644
1646920500000|2022-03-10 13:55:00|90.77|90.61|90.8|90.64|90.85|90.71|90.76|90.61|3591
1646920510000|2022-03-10 13:55:10|90.82|90.71|90.81|90.74|90.82|90.76|90.81|90.66|1085
1646920520000|2022-03-10 13:55:20||90.75||90.67||90.75||90.66|43
1646920560000|2022-03-10 13:56:00|90.82|90.74|90.91|90.76|90.91|90.84|90.82|90.69|11695
1646920570000|2022-03-10 13:56:10||90.83||90.83||90.83||90.83|0
1646920610000|2022-03-10 13:56:50|90.93|90.85|90.96|90.84|90.99|90.87|90.93|90.83|7683
1646920620000|2022-03-10 13:57:00|90.94||90.94||90.94||90.94||5459
1646920630000|2022-03-10 13:57:10|||||||||109
1646920640000|2022-03-10 13:57:20|90.99|90.93|91.01|90.94|91.01|90.94|90.99|90.93|15281
1646920650000|2022-03-10 13:57:30|90.99|90.95|91.11|91.03|91.18|91.05|90.99|90.95|3332
1646920660000|2022-03-10 13:57:40|||||||||10901
1646920670000|2022-03-10 13:57:50||91.04||91.04||91.04||91.04|50
1646920680000|2022-03-10 13:58:00|91.18|91.03|91.19|91.09|91.21|91.1|91.11|91.03|1311
1646920690000|2022-03-10 13:58:10||91.06||91.06||91.06||91.03|0
1646920700000|2022-03-10 13:58:20|91.18|91.03|91.11|90.98|91.18|91.03|91.11|90.95|2651
1646920710000|2022-03-10 13:58:30|91.09|90.95|91.11|91|91.11|91.01|91.08|90.93|0
1646920720000|2022-03-10 13:58:40|91.09||91.09||91.09||91.09||0
1646920730000|2022-03-10 13:58:50|91.11|90.99|91.18|91.04|91.18|91.04|91.11|90.99|603
1646920740000|2022-03-10 13:59:00|91.15||91.15||91.15||91.15||5000
1646920750000|2022-03-10 13:59:10||91.05||91.08||91.08||91.05|8
1646920760000|2022-03-10 13:59:20|91.16|91|91.23|91.15|91.23|91.15|91.16|91|2863
1646920770000|2022-03-10 13:59:30|91.27|91.12|91.29|91.13|91.3|91.21|91.27|91.12|120
1646920780000|2022-03-10 13:59:40|91.28|91.09|91.27|91.09|91.28|91.1|91.27|91.09|0
1646920790000|2022-03-10 13:59:50|91.25|91.06|91.14|91.01|91.25|91.06|91.14|90.97|2500
1646920800000|2022-03-10 14:00:00||91||91.05||91.05||90.97|0
1646920810000|2022-03-10 14:00:10|91.15|91|91.13|91.05|91.17|91.13|91.13|91|3267
1646920820000|2022-03-10 14:00:20|91.16|91.06|91.13|91.04|91.16|91.09|91.13|91|2745
1646920830000|2022-03-10 14:00:30||91.08||91.08||91.08||91.08|0
1646920840000|2022-03-10 14:00:40|||||||||533
1646920860000|2022-03-10 14:01:00|91.12|91|91.1|90.97|91.12|91.01|91.1|90.94|122
1646920870000|2022-03-10 14:01:10|91.09|90.94|91.08|90.94|91.09|90.95|91.08|90.93|0
1646920890000|2022-03-10 14:01:30|91.06|90.95|90.96|90.83|91.06|90.95|90.96|90.81|25402
1646920910000|2022-03-10 14:01:50|90.94|90.81|90.88|90.81|90.94|90.81|90.88|90.81|2500
1646920920000|2022-03-10 14:02:00|||||||||1835
1646920940000|2022-03-10 14:02:20|90.89|90.83|90.93|90.85|90.93|90.89|90.89|90.81|13332
1646920950000|2022-03-10 14:02:30|90.94|90.86|90.93|90.85|90.94|90.89|90.93|90.81|2473
1646920960000|2022-03-10 14:02:40||90.81||90.82||90.85||90.81|0
1646920970000|2022-03-10 14:02:50|90.92|90.81|90.91|90.81|90.92|90.82|90.91|90.81|7400
1646920980000|2022-03-10 14:03:00|90.9|90.78|90.79|90.69|90.9|90.81|90.79|90.66|24299
1646920990000|2022-03-10 14:03:10|90.81|90.72|90.85|90.78|90.85|90.79|90.79|90.69|6786
1646921010000|2022-03-10 14:03:30|90.86|90.75|90.93|90.79|90.93|90.83|90.86|90.75|2818
1646921020000|2022-03-10 14:03:40||90.75||90.79||90.79||90.75|0
1646921050000|2022-03-10 14:04:10|90.91|90.78|90.82|90.69|90.91|90.78|90.82|90.69|128990
1646921060000|2022-03-10 14:04:20||90.73||90.73||90.73||90.73|1066
1646921070000|2022-03-10 14:04:30|90.83|90.88|90.94|90.82|90.94|90.88|90.82|90.74|113799
1646921080000|2022-03-10 14:04:40|90.93|90.8|90.94|90.79|90.94|90.83|90.86|90.75|3419
1646921090000|2022-03-10 14:04:50|90.98|90.85|91|90.92|91.03|90.93|90.98|90.82|1168
1646921100000|2022-03-10 14:05:00|91.01|90.91|90.96|90.84|91.01|90.91|90.96|90.8|1737
1646921110000|2022-03-10 14:05:10|91|90.86|90.95|90.84|91.01|90.88|90.95|90.84|3271
1646921120000|2022-03-10 14:05:20|90.94|90.86|90.93|90.84|90.94|90.86|90.93|90.84|1392
1646921140000|2022-03-10 14:05:40|90.92|90.82|90.86|90.76|90.92|90.82|90.86|90.76|936
1646921150000|2022-03-10 14:05:50|90.85|90.74|90.84|90.74|90.85|90.74|90.84|90.74|0
1646921160000|2022-03-10 14:06:00|90.85|90.79|90.96|90.84|90.96|90.84|90.85|90.79|2823
1646921170000|2022-03-10 14:06:10|90.9|90.8|90.89|90.79|90.9|90.8|90.89|90.79|0
1646921180000|2022-03-10 14:06:20|90.9|90.8|90.85|90.79|90.9|90.8|90.85|90.79|0
1646921190000|2022-03-10 14:06:30|90.84|90.74|90.82|90.73|90.94|90.78|90.77|90.69|27193
1646921200000|2022-03-10 14:06:40|90.81|90.7|90.75|90.69|90.81|90.73|90.75|90.69|11442
1646921210000|2022-03-10 14:06:50|90.74|90.66|90.75|90.63|90.75|90.66|90.71|90.62|2296
1646921220000|2022-03-10 14:07:00|90.74||90.74||90.75||90.74||0
1646921240000|2022-03-10 14:07:20|90.73||90.73||90.73||90.73||2132
1646921250000|2022-03-10 14:07:30|90.74||90.74||90.74||90.74||9815
1646921260000|2022-03-10 14:07:40|90.73||90.73||90.73||90.73||20
1646921280000|2022-03-10 14:08:00|90.74||90.74||90.74||90.74||219
1646921320000|2022-03-10 14:08:40|90.72|90.62|90.67|90.59|90.72|90.62|90.65|90.51|6669
1646921340000|2022-03-10 14:09:00|90.66|90.58|90.67|90.58|90.67|90.58|90.65|90.58|2899
1646921350000|2022-03-10 14:09:10||90.6||90.58||90.6||90.58|2730
1646921360000|2022-03-10 14:09:20|||||||||1200
1646921390000|2022-03-10 14:09:50|90.66|90.57|90.61|90.57|90.66|90.57|90.61|90.57|4821
1646921400000|2022-03-10 14:10:00|90.65|90.54|90.62|90.54|90.67|90.54|90.62|90.54|145
1646921450000|2022-03-10 14:10:50|||||||||4413
1646921480000|2022-03-10 14:11:20|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|7699
1646921490000|2022-03-10 14:11:30||90.54||90.54||90.54||90.54|0
1646921500000|2022-03-10 14:11:40|90.61|90.5|90.54|90.47|90.61|90.5|90.54|90.47|3122
1646921510000|2022-03-10 14:11:50|90.55|90.48|90.55|90.48|90.55|90.48|90.55|90.48|0
1646921520000|2022-03-10 14:12:00|90.59|90.51|90.65|90.52|90.65|90.52|90.59|90.48|5637
1646921530000|2022-03-10 14:12:10|90.66|90.57|90.62|90.58|90.67|90.58|90.62|90.57|0
1646921540000|2022-03-10 14:12:20|90.67||90.67||90.67||90.65||307
1646921550000|2022-03-10 14:12:30|90.65||90.65||90.65||90.65||0
1646921560000|2022-03-10 14:12:40|90.67|90.57|90.67|90.57|90.68|90.6|90.67|90.57|1823
1646921570000|2022-03-10 14:12:50|90.66|90.58|90.58|90.5|90.66|90.58|90.58|90.5|76
1646921580000|2022-03-10 14:13:00|90.57|90.51|90.57|90.51|90.57|90.51|90.57|90.51|0
1646921590000|2022-03-10 14:13:10|90.58|90.5|90.55|90.47|90.59|90.51|90.55|90.47|8276
1646921600000|2022-03-10 14:13:20|90.54|90.45|90.52|90.45|90.54|90.45|90.52|90.45|2345
1646921610000|2022-03-10 14:13:30||90.46||90.45||90.47||90.45|30
1646921640000|2022-03-10 14:14:00|90.53|90.48|90.55|90.5|90.55|90.5|90.53|90.45|1886
1646921650000|2022-03-10 14:14:10||90.52||90.5||90.52||90.5|1092
1646921660000|2022-03-10 14:14:20|90.58|90.52|90.64|90.54|90.68|90.56|90.58|90.51|10332
1646921700000|2022-03-10 14:15:00|90.63|90.55|90.63|90.54|90.63|90.55|90.63|90.54|13
1646921710000|2022-03-10 14:15:10|90.64|90.56|90.64|90.59|90.64|90.59|90.64|90.53|0
1646921720000|2022-03-10 14:15:20|90.68|90.6|90.68|90.59|90.68|90.62|90.68|90.59|5080
1646921740000|2022-03-10 14:15:40|90.67||90.67||90.67||90.67||0
1646921760000|2022-03-10 14:16:00|90.68|90.55|90.63|90.53|90.68|90.55|90.63|90.53|18955
1646921770000|2022-03-10 14:16:10|90.62||90.62||90.62||90.62||0
1646921780000|2022-03-10 14:16:20|90.65||90.65||90.65||90.65||0
1646921790000|2022-03-10 14:16:30|90.67|90.6|90.66|90.53|90.74|90.62|90.64|90.53|7252
1646921800000|2022-03-10 14:16:40||90.55||90.53||90.55||90.53|0
1646921810000|2022-03-10 14:16:50|||||||||4500
1646921820000|2022-03-10 14:17:00|90.65|90.55|90.6|90.53|90.65|90.55|90.6|90.53|1133
1646921830000|2022-03-10 14:17:10|90.59|90.5|90.57|90.5|90.6|90.53|90.57|90.5|6719
1646921850000|2022-03-10 14:17:30|90.56||90.56||90.57||90.56||0
1646921870000|2022-03-10 14:17:50|90.55|90.45|90.46|90.38|90.55|90.45|90.45|90.36|11310
1646921880000|2022-03-10 14:18:00|90.45||90.45||90.45||90.45||5492
1646921890000|2022-03-10 14:18:10|90.46|90.39|90.52|90.41|90.52|90.46|90.46|90.39|1223
1646921900000|2022-03-10 14:18:20|90.56|90.47|90.61|90.51|90.61|90.51|90.54|90.43|10018
1646921910000|2022-03-10 14:18:30|90.59|90.47|90.61|90.55|90.61|90.55|90.58|90.47|10
1646921930000|2022-03-10 14:18:50|90.6|90.51|90.6|90.48|90.6|90.57|90.6|90.48|550
1646921940000|2022-03-10 14:19:00|90.59|90.43|90.49|90.42|90.59|90.43|90.48|90.38|3987
1646921950000|2022-03-10 14:19:10|90.48|90.38|90.43|90.3|90.48|90.39|90.43|90.3|2578
1646921960000|2022-03-10 14:19:20|90.44|90.37|90.42|90.36|90.48|90.44|90.42|90.3|4261
1646921980000|2022-03-10 14:19:40|90.4||90.41||90.42||90.4||30
1646921990000|2022-03-10 14:19:50|90.42|90.38|90.44|90.38|90.44|90.39|90.41|90.36|8212
1646922000000|2022-03-10 14:20:00|90.47|90.36|90.5|90.38|90.5|90.42|90.47|90.36|7000
1646922010000|2022-03-10 14:20:10|90.54|90.44|90.55|90.48|90.55|90.48|90.54|90.4|4379
1646922030000|2022-03-10 14:20:30|90.54|90.44|90.5|90.38|90.54|90.44|90.5|90.38|2001
1646922040000|2022-03-10 14:20:40||90.42||90.42||90.42||90.42|19
1646922060000|2022-03-10 14:21:00|90.49|90.38|90.44|90.39|90.49|90.39|90.44|90.32|15
1646922070000|2022-03-10 14:21:10|90.43|90.34|90.4|90.36|90.43|90.36|90.4|90.31|10000
1646922080000|2022-03-10 14:21:20|90.39|90.31|90.39|90.31|90.39|90.31|90.39|90.29|866
1646922100000|2022-03-10 14:21:40|90.4|90.29|90.4|90.32|90.4|90.35|90.39|90.29|4000
1646922110000|2022-03-10 14:21:50|90.42||90.42||90.44||90.42||1635
1646922130000|2022-03-10 14:22:10|90.4|90.31|90.36|90.31|90.42|90.31|90.36|90.31|0
1646922140000|2022-03-10 14:22:20|90.35|90.29|90.27|90.21|90.36|90.29|90.27|90.2|2240
1646922150000|2022-03-10 14:22:30||90.2||90.2||90.2||90.2|0
1646922160000|2022-03-10 14:22:40|90.26||90.26||90.26||90.26||200
1646922170000|2022-03-10 14:22:50|90.27|90.21|90.33|90.25|90.33|90.25|90.27|90.21|5469
1646922180000|2022-03-10 14:23:00|90.36|90.26|90.37|90.3|90.44|90.33|90.36|90.26|14329
1646922190000|2022-03-10 14:23:10|90.36|90.24|90.33|90.24|90.36|90.24|90.33|90.22|936
1646922200000|2022-03-10 14:23:20|90.34||90.31||90.34||90.31||5502
1646922220000|2022-03-10 14:23:40|90.33||90.33||90.35||90.33||28
1646922230000|2022-03-10 14:23:50|||||||||1500
1646922260000|2022-03-10 14:24:20|90.35|90.26|90.44|90.33|90.44|90.34|90.35|90.26|5596
1646922270000|2022-03-10 14:24:30|90.4|90.34|90.4|90.34|90.4|90.34|90.4|90.34|0
1646922290000|2022-03-10 14:24:50|90.39||90.38||90.39||90.38||0
1646922310000|2022-03-10 14:25:10|90.39|90.35|90.44|90.37|90.44|90.37|90.37|90.35|8028
1646922320000|2022-03-10 14:25:20|90.41||90.41||90.41||90.41||0
1646922340000|2022-03-10 14:25:40|90.4|90.34|90.41|90.31|90.41|90.34|90.36|90.24|4175
1646922360000|2022-03-10 14:26:00|90.4|90.32|90.38|90.28|90.4|90.33|90.38|90.28|270
1646922370000|2022-03-10 14:26:10|90.37|90.24|90.19|90.08|90.37|90.24|90.13|90.02|15872
1646922380000|2022-03-10 14:26:20|90.18||90.19||90.19||90.18||0
1646922390000|2022-03-10 14:26:30||90.09||90.09||90.09||90.09|5597
1646922400000|2022-03-10 14:26:40|90.18|90.08|90.19|90.12|90.19|90.12|90.18|90.08|11266
1646922420000|2022-03-10 14:27:00|90.18|90.09|90.18|90.09|90.19|90.09|90.18|90.08|8312
1646922440000|2022-03-10 14:27:20|||||||||16629
1646922450000|2022-03-10 14:27:30|90.15|90.08|90.15|90.08|90.15|90.08|90.15|90.08|752
1646922460000|2022-03-10 14:27:40|90.1|90.07|90.11|90.05|90.16|90.07|90.1|90|11549
1646922480000|2022-03-10 14:28:00|90.1|90.03|90.1|90.02|90.1|90.03|90.1|90|3836
1646922490000|2022-03-10 14:28:10|90.11|90.05|90.09|90|90.11|90.05|90.09|90|5018
1646922510000|2022-03-10 14:28:30|90.08|89.98|90.01|89.93|90.08|89.98|89.99|89.9|66322
1646922520000|2022-03-10 14:28:40|90.05|89.94|90.09|89.99|90.09|90.04|90.04|89.93|7306
1646922530000|2022-03-10 14:28:50|90.08|89.95|90.06|89.98|90.09|90.01|90.06|89.95|1
1646922540000|2022-03-10 14:29:00|90.09|89.96|90.09|89.98|90.09|89.98|90.03|89.94|10372
1646922550000|2022-03-10 14:29:10|90.05|90|90.05|90.01|90.09|90.01|90.05|90|0
1646922560000|2022-03-10 14:29:20|90.09|90.02|90.23|90.13|90.28|90.16|90.09|90.01|15464
1646922570000|2022-03-10 14:29:30|90.22|90.04|90.21|90.1|90.22|90.11|90.21|90.04|12409
1646922590000|2022-03-10 14:29:50|90.2|90.07|90.18|90.06|90.21|90.11|90.13|90.01|0
1646922600000|2022-03-10 14:30:00|90.21|90.11|90.24|90.19|90.28|90.2|90.2|90.05|2613
1646922610000|2022-03-10 14:30:10|90.28||90.24||90.28||90.24||0
1646922620000|2022-03-10 14:30:20|90.28||90.28||90.28||90.28||6930
1646922630000|2022-03-10 14:30:30|90.34|90.21|90.29|90.24|90.36|90.25|90.27|90.19|1435
1646922640000|2022-03-10 14:30:40|90.28|90.22|90.26|90.17|90.29|90.22|90.26|90.17|1366
1646922650000|2022-03-10 14:30:50|90.24|90.13|90.23|90.13|90.38|90.18|90.2|90.07|28639
1646922660000|2022-03-10 14:31:00|90.22|90.09|90.25|90.14|90.25|90.14|90.19|90.08|1447
1646922670000|2022-03-10 14:31:10|90.21|90.12|90.27|90.14|90.27|90.21|90.21|90.12|3783
1646922680000|2022-03-10 14:31:20|90.3|90.21|90.35|90.23|90.4|90.3|90.3|90.17|10700
1646922690000|2022-03-10 14:31:30|90.34|90.21|90.25|90.16|90.34|90.21|90.22|90.11|9875
1646922700000|2022-03-10 14:31:40|90.28|90.15|90.13|90.07|90.28|90.15|90.12|90.07|9205
1646922710000|2022-03-10 14:31:50|90.19|90.08|90.17|90.07|90.28|90.16|90.14|90.07|10662
1646922720000|2022-03-10 14:32:00|90.16|90.08|90.07|90|90.16|90.08|90.06|90|11872
1646922730000|2022-03-10 14:32:10|90.1|90.02|90.17|90.1|90.17|90.1|90.09|90.01|22131
1646922740000|2022-03-10 14:32:20|90.16|90.06|90.14|90.06|90.16|90.06|90.14|90.06|1034
1646922760000|2022-03-10 14:32:40|90.15|90.07|90.27|90.19|90.28|90.19|90.15|90.06|22221
1646922770000|2022-03-10 14:32:50|90.28|90.22|90.28|90.22|90.28|90.22|90.28|90.19|811
1646922780000|2022-03-10 14:33:00|90.32|90.23|90.32|90.21|90.35|90.29|90.32|90.19|17312
1646922790000|2022-03-10 14:33:10|90.33|90.25|90.33|90.25|90.33|90.28|90.33|90.25|0
1646922810000|2022-03-10 14:33:30|90.35|90.28|90.5|90.38|90.56|90.44|90.35|90.28|5237
1646922820000|2022-03-10 14:33:40|90.49|90.35|90.53|90.38|90.58|90.49|90.45|90.31|218
1646922830000|2022-03-10 14:33:50|90.6|90.39|90.73|90.56|90.76|90.65|90.57|90.39|22277
1646922840000|2022-03-10 14:34:00|90.68|90.62|90.68|90.62|90.68|90.64|90.67|90.62|557
1646922850000|2022-03-10 14:34:10|90.67|90.61|90.72|90.66|90.72|90.66|90.65|90.56|23957
1646922860000|2022-03-10 14:34:20|90.75|90.67|90.87|90.78|90.88|90.83|90.75|90.66|11972
1646922870000|2022-03-10 14:34:30|90.88|90.84|90.98|90.91|91.07|90.94|90.88|90.78|2944
1646922880000|2022-03-10 14:34:40|90.99|90.79|90.9|90.77|90.99|90.85|90.89|90.76|4328
1646922890000|2022-03-10 14:34:50|90.89|90.85|90.99|90.84|90.99|90.87|90.89|90.76|2631
1646922900000|2022-03-10 14:35:00|90.97|90.85|90.92|90.84|90.97|90.85|90.92|90.84|2500
1646922910000|2022-03-10 14:35:10|90.96|90.78|90.82|90.74|90.96|90.8|90.81|90.65|28587
1646922930000|2022-03-10 14:35:30|90.81|90.71|90.76|90.65|90.81|90.74|90.76|90.65|23450
1646922940000|2022-03-10 14:35:40|90.75|90.67|90.75|90.66|90.75|90.67|90.75|90.65|0
1646922950000|2022-03-10 14:35:50|90.74|90.65|90.79|90.72|90.82|90.72|90.7|90.62|20851
1646922960000|2022-03-10 14:36:00|90.8|90.73|90.92|90.83|90.96|90.83|90.8|90.72|6680
1646922970000|2022-03-10 14:36:10|90.91|90.77|90.76|90.62|90.91|90.77|90.72|90.62|5096
1646922980000|2022-03-10 14:36:20|90.7|90.63|90.68|90.55|90.77|90.64|90.68|90.55|7171
1646922990000|2022-03-10 14:36:30|90.67|90.56|90.6|90.55|90.67|90.56|90.59|90.46|5692
1646923000000|2022-03-10 14:36:40|90.61|90.56|90.79|90.68|90.83|90.74|90.61|90.55|9812
1646923010000|2022-03-10 14:36:50|90.82|90.75|90.68|90.57|90.83|90.75|90.64|90.55|17535
1646923020000|2022-03-10 14:37:00|90.67|90.56|90.49|90.4|90.67|90.56|90.49|90.35|14550
1646923030000|2022-03-10 14:37:10|90.5|90.41|90.58|90.47|90.61|90.52|90.5|90.41|1581
1646923040000|2022-03-10 14:37:20|90.63|90.54|90.74|90.67|90.77|90.67|90.54|90.49|7311
1646923050000|2022-03-10 14:37:30|90.77|90.59|90.73|90.65|90.79|90.65|90.7|90.59|1534
1646923060000|2022-03-10 14:37:40|90.74|90.67|90.72|90.64|90.82|90.67|90.72|90.64|0
1646923080000|2022-03-10 14:38:00|90.73|90.67|90.82|90.72|90.83|90.72|90.72|90.65|9589
1646923090000|2022-03-10 14:38:10|90.8|90.69|90.8|90.69|90.8|90.69|90.8|90.69|11304
1646923100000|2022-03-10 14:38:20|90.78|90.66|90.76|90.62|90.78|90.66|90.76|90.61|2945
1646923110000|2022-03-10 14:38:30|90.75|90.61|90.71|90.63|90.75|90.63|90.71|90.61|1008
1646923120000|2022-03-10 14:38:40|90.74|90.61|90.74|90.63|90.74|90.63|90.74|90.61|30
1646923130000|2022-03-10 14:38:50|90.75|90.65|90.78|90.72|90.79|90.73|90.75|90.62|7434
1646923140000|2022-03-10 14:39:00|90.77|90.66|90.71|90.6|90.77|90.66|90.7|90.55|6963
1646923160000|2022-03-10 14:39:20|90.7||90.7||90.7||90.7||30
1646923200000|2022-03-10 14:40:00|90.69|90.59|90.7|90.61|90.7|90.63|90.68|90.54|33
1646923210000|2022-03-10 14:40:10|90.71|90.65|90.84|90.77|90.89|90.77|90.71|90.62|13444
1646923220000|2022-03-10 14:40:20|90.85|90.79|90.97|90.92|90.97|90.92|90.85|90.77|135
1646923230000|2022-03-10 14:40:30|91.03|90.93|91.07|90.99|91.09|90.99|91.03|90.92|352
1646923240000|2022-03-10 14:40:40|91.12|90.97|91.12|91.01|91.13|91.01|91.11|90.97|200
1646923250000|2022-03-10 14:40:50|91.13|91.02|91.12|91.01|91.13|91.04|91.12|91.01|1868
1646923260000|2022-03-10 14:41:00|91.11|90.96|90.97|90.9|91.11|90.97|90.97|90.84|8909
1646923270000|2022-03-10 14:41:10|91.01|90.91|90.93|90.83|91.01|90.91|90.93|90.78|2254
1646923280000|2022-03-10 14:41:20|90.94|90.89|90.99|90.94|90.99|90.94|90.94|90.83|7118
1646923290000|2022-03-10 14:41:30|91.03|90.95|91.04|90.96|91.05|90.99|91.03|90.95|5693
1646923300000|2022-03-10 14:41:40|91.05|90.97|91.04|90.96|91.05|90.98|91.04|90.96|3
1646923310000|2022-03-10 14:41:50||90.98||90.96||90.98||90.96|7
1646923320000|2022-03-10 14:42:00|91.03|90.99|90.99|90.9|91.04|90.99|90.99|90.9|15544
1646923340000|2022-03-10 14:42:20|91.03|90.92|91.04|90.92|91.04|90.97|91.03|90.91|0
1646923350000|2022-03-10 14:42:30|91.05|90.98|91.16|91.1|91.16|91.11|91.05|90.93|19785
1646923360000|2022-03-10 14:42:40||91.13||91.1||91.13||91.1|1200
1646923370000|2022-03-10 14:42:50|91.21|91.12|91.15|91.06|91.21|91.12|91.12|91.05|9540
1646923380000|2022-03-10 14:43:00||91.07||91.07||91.07||91.06|150
1646923390000|2022-03-10 14:43:10|91.21|91.06|91.15|91.06|91.21|91.08|91.09|91.05|5019
1646923400000|2022-03-10 14:43:20|91.14|91.05|90.94|90.82|91.14|91.05|90.94|90.81|19894
1646923410000|2022-03-10 14:43:30||90.86||90.83||90.86||90.82|0
1646923420000|2022-03-10 14:43:40|90.97|90.82|91.08|90.93|91.12|90.98|90.97|90.82|14930
1646923430000|2022-03-10 14:43:50||90.94||90.94||90.94||90.94|547
1646923440000|2022-03-10 14:44:00|91.09|90.93|91.06|90.96|91.09|90.96|91.06|90.93|3036
1646923450000|2022-03-10 14:44:10||90.94||90.96||90.96||90.93|0
1646923460000|2022-03-10 14:44:20|91.05|90.93|91.04|90.94|91.12|90.98|91.04|90.93|161
1646923470000|2022-03-10 14:44:30||90.98||90.98||90.98||90.98|0
1646923480000|2022-03-10 14:44:40|91.03|90.93|90.97|90.88|91.03|90.93|90.97|90.85|2391
1646923490000|2022-03-10 14:44:50|91.03|90.92|91.03|90.92|91.03|90.92|91.03|90.92|0
1646923500000|2022-03-10 14:45:00|90.97|90.88|90.93|90.83|90.97|90.88|90.93|90.81|6828
1646923510000|2022-03-10 14:45:10|90.92|90.81|90.93|90.86|91.01|90.9|90.85|90.72|22717
1646923520000|2022-03-10 14:45:20|91.01|90.88|91.03|90.92|91.04|90.98|90.97|90.88|7883
1646923530000|2022-03-10 14:45:30|90.99|90.86|90.98|90.86|90.99|90.86|90.98|90.85|1626
1646923540000|2022-03-10 14:45:40|90.99|90.91|90.99|90.89|90.99|90.92|90.99|90.86|659
1646923550000|2022-03-10 14:45:50|91.04|90.92|91.12|91.05|91.12|91.07|91.04|90.88|6260
1646923560000|2022-03-10 14:46:00|91.1|91.01|91.09|91.01|91.1|91.05|91.09|91|73
1646923570000|2022-03-10 14:46:10|91.1|91.02|91.1|91.01|91.1|91.05|91.1|91.01|1097
1646923580000|2022-03-10 14:46:20|91.09||91.09||91.09||91.09||0
1646923590000|2022-03-10 14:46:30|91.1|91.02|91.07|90.96|91.1|91.03|91.07|90.96|4503
1646923600000|2022-03-10 14:46:40|91.06|90.92|90.99|90.84|91.06|90.92|90.99|90.84|2168
1646923610000|2022-03-10 14:46:50|90.98|90.82|90.91|90.81|90.98|90.84|90.91|90.76|2309
1646923620000|2022-03-10 14:47:00|90.9|90.8|90.89|90.76|90.9|90.8|90.89|90.74|3441
1646923630000|2022-03-10 14:47:10|90.91|90.8|90.91|90.81|90.98|90.88|90.91|90.8|6912
1646923640000|2022-03-10 14:47:20|90.9|90.8|90.9|90.82|90.9|90.82|90.9|90.8|0
1646923650000|2022-03-10 14:47:30|90.91|90.83|90.91|90.84|90.91|90.84|90.91|90.82|385
1646923660000|2022-03-10 14:47:40|90.89|90.82|90.89|90.79|90.89|90.84|90.89|90.78|27789
1646923670000|2022-03-10 14:47:50|90.91|90.8|90.91|90.81|90.91|90.81|90.88|90.79|0
1646923680000|2022-03-10 14:48:00|90.87|90.79|90.83|90.72|90.87|90.79|90.83|90.72|6587
1646923690000|2022-03-10 14:48:10|90.84|90.73|90.91|90.79|90.91|90.86|90.84|90.72|22344
1646923700000|2022-03-10 14:48:20|90.9|90.78|90.9|90.8|90.9|90.81|90.9|90.78|4427
1646923710000|2022-03-10 14:48:30|90.88|90.79|90.86|90.77|90.88|90.81|90.86|90.76|2282
1646923720000|2022-03-10 14:48:40||90.76||90.78||90.79||90.76|0
1646923730000|2022-03-10 14:48:50|90.85|90.79|90.86|90.79|90.86|90.79|90.85|90.79|5
1646923740000|2022-03-10 14:49:00|90.87|90.8|90.9|90.84|90.91|90.84|90.86|90.8|5743
1646923770000|2022-03-10 14:49:30|90.89|90.8|90.88|90.79|90.89|90.8|90.88|90.78|2412
1646923780000|2022-03-10 14:49:40||90.78||90.78||90.78||90.78|6355
1646923790000|2022-03-10 14:49:50|90.9|90.79|90.93|90.86|91.04|90.93|90.9|90.79|21563
1646923800000|2022-03-10 14:50:00|90.94|90.87|91.06|90.93|91.08|90.98|90.94|90.86|31993
1646923810000|2022-03-10 14:50:10|91.1|90.94|90.99|90.9|91.1|90.98|90.98|90.9|12841
1646923820000|2022-03-10 14:50:20||90.91||90.9||90.91||90.9|695
1646923830000|2022-03-10 14:50:30||90.91||90.9||90.91||90.9|1648
1646923840000|2022-03-10 14:50:40|91.01|90.98|91.12|91.08|91.12|91.08|91.01|90.98|13900
1646923850000|2022-03-10 14:50:50|91.17|91.02|91.2|91.13|91.3|91.17|91.17|91.02|13528
1646923860000|2022-03-10 14:51:00|91.22|91.15|91.3|91.18|91.3|91.24|91.22|91.13|3461
1646923870000|2022-03-10 14:51:10|91.24|91.15|91.17|91.03|91.24|91.15|91.15|91.02|45867
1646923880000|2022-03-10 14:51:20|91.19|91.08|91.27|91.17|91.3|91.23|91.19|91.08|0
1646923890000|2022-03-10 14:51:30|91.3|91.18|91.23|91.17|91.3|91.19|91.23|91.17|5003
1646923900000|2022-03-10 14:51:40|91.26|91.11|91.23|91.08|91.27|91.13|91.19|91.07|936
1646923910000|2022-03-10 14:51:50|91.22|91.03|91.09|90.97|91.22|91.05|91.09|90.96|9515
1646923920000|2022-03-10 14:52:00||90.96||90.96||90.96||90.96|0
1646923930000|2022-03-10 14:52:10|91.07|90.94|91.04|90.95|91.09|90.96|90.94|90.8|35950
1646923940000|2022-03-10 14:52:20|91.09|91.04|91.16|91.05|91.19|91.05|91.09|91.04|9339
1646923950000|2022-03-10 14:52:30|91.19|91.16|91.17|91.11|91.27|91.16|91.11|90.98|46154
1646923960000|2022-03-10 14:52:40|91.16|91.1|91.16|91.05|91.17|91.1|91.16|91.04|30
1646923970000|2022-03-10 14:52:50|91.14|91.11|91.17|91.11|91.17|91.11|91.14|91.11|2537
1646923980000|2022-03-10 14:53:00|91.22|91.12|91.3|91.23|91.3|91.23|91.22|91.12|6648
1646923990000|2022-03-10 14:53:10|91.39|91.24|91.35|91.25|91.39|91.25|91.35|91.22|6029
1646924000000|2022-03-10 14:53:20|91.39|91.26|91.57|91.46|91.62|91.49|91.38|91.25|4613
1646924010000|2022-03-10 14:53:30|91.62|91.48|91.67|91.58|91.71|91.58|91.61|91.48|0
1646924020000|2022-03-10 14:53:40|91.74|91.56|91.56|91.44|91.74|91.56|91.56|91.43|26429
1646924030000|2022-03-10 14:53:50|91.62|91.51|91.61|91.55|91.62|91.55|91.59|91.48|3000
1646924040000|2022-03-10 14:54:00|91.6|91.48|91.6|91.51|91.61|91.55|91.58|91.46|16279
1646924050000|2022-03-10 14:54:10|91.61|91.52|91.62|91.51|91.62|91.55|91.61|91.51|1520
1646924070000|2022-03-10 14:54:30|91.61|91.55|91.62|91.56|91.62|91.56|91.61|91.55|2146
1646924080000|2022-03-10 14:54:40||91.49||91.5||91.5||91.49|0
1646924090000|2022-03-10 14:54:50|91.61|91.51|91.61|91.51|91.61|91.51|91.61|91.51|0
1646924100000|2022-03-10 14:55:00|91.62|91.54|91.62|91.55|91.66|91.55|91.62|91.54|4231
1646924110000|2022-03-10 14:55:10|91.66|91.58|91.89|91.75|91.91|91.75|91.66|91.58|39715
1646924120000|2022-03-10 14:55:20|91.9|91.76|91.93|91.77|91.93|91.77|91.9|91.76|2614
1646924130000|2022-03-10 14:55:30|91.88|91.8|92|91.93|92|91.93|91.88|91.8|11720
1646924140000|2022-03-10 14:55:40|92.08|91.94|92.14|92.02|92.19|92.04|92.08|91.94|12585
1646924150000|2022-03-10 14:55:50|92.22|92.08|92.22|92.1|92.24|92.12|92.17|92.01|27667
1646924170000|2022-03-10 14:56:10|92.23|92.14|92.29|92.17|92.32|92.17|92.23|92.14|1388
1646924180000|2022-03-10 14:56:20|92.38|92.18|92.36|92.23|92.45|92.23|92.36|92.18|18677
1646924190000|2022-03-10 14:56:30|92.38|92.33|92.42|92.34|92.5|92.36|92.38|92.21|28257
1646924200000|2022-03-10 14:56:40|92.41|92.33|92.23|92.13|92.42|92.33|92.23|92.1|32720
1646924210000|2022-03-10 14:56:50|92.24|92.12|92.34|92.24|92.39|92.24|92.18|92.12|54459
1646924220000|2022-03-10 14:57:00|92.4|92.23|92.31|92.17|92.42|92.3|92.27|92.13|31242
1646924230000|2022-03-10 14:57:10|92.32|92.19|92.39|92.28|92.42|92.28|92.32|92.19|5472
1646924240000|2022-03-10 14:57:20|92.38|92.29|92.38|92.2|92.39|92.31|92.29|92.19|12860
1646924250000|2022-03-10 14:57:30|92.29||92.29||92.29||92.29||21943
1646924260000|2022-03-10 14:57:40|92.38|92.21|92.39|92.28|92.39|92.28|92.37|92.2|287
1646924270000|2022-03-10 14:57:50|92.42|92.24|92.5|92.42|92.5|92.42|92.42|92.22|4293
1646924280000|2022-03-10 14:58:00|92.49|92.31|92.61|92.47|92.66|92.47|92.49|92.31|37852
1646924290000|2022-03-10 14:58:10|92.6|92.48|92.62|92.53|92.76|92.69|92.55|92.48|144000
1646924300000|2022-03-10 14:58:20|92.61|92.54|92.61|92.5|92.61|92.55|92.54|92.47|30916
1646924310000|2022-03-10 14:58:30|92.62|92.51|92.67|92.54|92.67|92.54|92.62|92.51|5046
1646924320000|2022-03-10 14:58:40|92.66|92.53|92.64|92.54|92.66|92.54|92.64|92.53|2148
1646924330000|2022-03-10 14:58:50|92.67|92.55|92.7|92.57|92.77|92.57|92.67|92.55|3805
1646924340000|2022-03-10 14:59:00|92.69|92.56|92.58|92.49|92.7|92.56|92.55|92.49|23337
1646924350000|2022-03-10 14:59:10|92.68|92.5|92.68|92.49|92.68|92.5|92.68|92.49|654
1646924360000|2022-03-10 14:59:20|92.62|92.52|92.59|92.49|92.69|92.52|92.54|92.49|8861
1646924370000|2022-03-10 14:59:30|92.53|92.45|92.59|92.39|92.59|92.45|92.49|92.38|12543
1646924380000|2022-03-10 14:59:40|92.58|92.41|92.59|92.51|92.59|92.51|92.58|92.41|2000
1646924390000|2022-03-10 14:59:50|92.58|92.48|92.59|92.51|92.59|92.51|92.58|92.48|12300
1646924400000|2022-03-10 15:00:00|92.6|92.53|92.6|92.51|92.6|92.53|92.6|92.51|392
1646924410000|2022-03-10 15:00:10|92.63|92.42|92.49|92.4|92.63|92.51|92.43|92.39|4479
1646924420000|2022-03-10 15:00:20|92.48|92.39|92.4|92.28|92.49|92.39|92.4|92.2|69526
1646924430000|2022-03-10 15:00:30|92.46|92.27|92.37|92.27|92.46|92.32|92.37|92.27|37681
1646924440000|2022-03-10 15:00:40|92.38|92.28|92.37|92.28|92.38|92.28|92.37|92.28|0
1646924450000|2022-03-10 15:00:50|92.36|92.27|92.32|92.19|92.36|92.27|92.32|92.14|5602
1646924460000|2022-03-10 15:01:00|92.26|92.18|92.31|92.16|92.31|92.18|92.12|91.94|30051
1646924470000|2022-03-10 15:01:10|92.24|92.17|92.26|92.14|92.31|92.21|92.24|92.02|26806
1646924480000|2022-03-10 15:01:20|92.25|92.08|92.22|92.08|92.25|92.16|92.22|92.05|0
1646924490000|2022-03-10 15:01:30|92.2|92.09|92.16|92.09|92.22|92.09|92.16|92.09|403
1646924500000|2022-03-10 15:01:40|92.15|92.08|92.15|92.03|92.15|92.08|92.15|91.95|4525
1646924510000|2022-03-10 15:01:50|92.16||92.13||92.16||92.13||0
1646924520000|2022-03-10 15:02:00|92.14|92.04|92.15|92.03|92.16|92.1|92.14|92.03|2500
1646924530000|2022-03-10 15:02:10|92.1|92|92.01|91.84|92.1|92.03|92.01|91.8|3587
1646924540000|2022-03-10 15:02:20|91.99|91.8|91.89|91.71|91.99|91.84|91.89|91.7|5729
1646924550000|2022-03-10 15:02:30|91.91|91.76|92.04|91.92|92.04|91.99|91.91|91.76|18279
1646924560000|2022-03-10 15:02:40|92.13|91.96|92.15|92.03|92.16|92.09|92.13|91.96|12445
1646924570000|2022-03-10 15:02:50|92.16|91.99|92.15|92.05|92.16|92.06|92.15|91.99|24093
1646924580000|2022-03-10 15:03:00|92.14|92.02|92.16|92.04|92.16|92.04|92.02|91.88|9804
1646924590000|2022-03-10 15:03:10|92.11|91.97|92.09|91.94|92.11|91.97|92.09|91.9|12716
1646924610000|2022-03-10 15:03:30|||||||||15285
1646924620000|2022-03-10 15:03:40|92.1||92.07||92.1||92.07||0
1646924640000|2022-03-10 15:04:00|92.06|91.95|92.05|91.94|92.06|91.95|92.05|91.94|22426
1646924650000|2022-03-10 15:04:10|92.13|91.95|92.12|92.05|92.13|92.05|92.12|91.94|4952
1646924660000|2022-03-10 15:04:20|92.16|92.06|92.17|92.06|92.21|92.09|92.16|92.05|19395
1646924670000|2022-03-10 15:04:30||92.07||92.07||92.07||92.07|0
1646924680000|2022-03-10 15:04:40|92.2|92.08|92.37|92.22|92.37|92.26|92.2|92.08|29750
1646924690000|2022-03-10 15:04:50|92.31|92.2|92.26|92.13|92.31|92.21|92.26|92.09|7908
1646924700000|2022-03-10 15:05:00|92.29|92.14|92.48|92.33|92.49|92.36|92.29|92.14|929
1646924710000|2022-03-10 15:05:10|92.46|92.28|92.44|92.31|92.46|92.31|92.44|92.28|2
1646924720000|2022-03-10 15:05:20|92.38|92.3|92.31|92.23|92.38|92.31|92.31|92.15|4485
1646924730000|2022-03-10 15:05:30|92.35|92.24|92.43|92.27|92.44|92.35|92.35|92.18|466
1646924740000|2022-03-10 15:05:40|92.42||92.42||92.42||92.42||0
1646924750000|2022-03-10 15:05:50|92.44|92.36|92.46|92.35|92.49|92.41|92.44|92.35|11356
1646924760000|2022-03-10 15:06:00|||||||||1000
1646924780000|2022-03-10 15:06:20|92.4|92.29|92.4|92.34|92.4|92.35|92.39|92.29|2636
1646924790000|2022-03-10 15:06:30|92.42|92.36|92.42|92.35|92.42|92.36|92.42|92.34|4692
1646924800000|2022-03-10 15:06:40|92.44|92.36|92.47|92.38|92.47|92.38|92.44|92.36|7701
1646924820000|2022-03-10 15:07:00|92.46|92.36|92.48|92.34|92.58|92.41|92.43|92.3|20380
1646924830000|2022-03-10 15:07:10|92.41|92.33|92.4|92.23|92.41|92.33|92.4|92.22|29877
1646924840000|2022-03-10 15:07:20|92.38||92.38||92.38||92.38||0
1646924860000|2022-03-10 15:07:40|||||||||10000
1646924870000|2022-03-10 15:07:50|92.37||92.37||92.37||92.37||61
1646924880000|2022-03-10 15:08:00|92.36|92.24|92.38|92.25|92.38|92.25|92.35|92.24|5380
1646924890000|2022-03-10 15:08:10|92.4|92.31|92.53|92.36|92.55|92.36|92.4|92.31|22148
1646924900000|2022-03-10 15:08:20|92.54|92.38|92.62|92.52|92.63|92.52|92.54|92.38|10309
1646924910000|2022-03-10 15:08:30|92.61|92.46|92.56|92.46|92.61|92.46|92.55|92.46|7359
1646924920000|2022-03-10 15:08:40|92.57|92.44|92.62|92.48|92.62|92.52|92.56|92.44|331
1646924930000|2022-03-10 15:08:50|92.61|92.47|92.55|92.48|92.62|92.5|92.55|92.47|3388
1646924940000|2022-03-10 15:09:00|92.58|92.5|92.69|92.58|92.69|92.61|92.58|92.48|10065
1646924950000|2022-03-10 15:09:10|92.7|92.62|92.73|92.61|92.78|92.66|92.7|92.58|26330
1646924960000|2022-03-10 15:09:20|92.71||92.69||92.73||92.69||12000
1646924970000|2022-03-10 15:09:30|92.73|92.63|92.77|92.67|92.77|92.67|92.71|92.61|12283
1646924980000|2022-03-10 15:09:40|92.73|92.58|92.69|92.58|92.73|92.59|92.69|92.58|0
1646924990000|2022-03-10 15:09:50|92.68||92.67||92.69||92.67||0
1646925000000|2022-03-10 15:10:00|92.69||92.69||92.69||92.69||0
1646925010000|2022-03-10 15:10:10|92.7|92.63|92.77|92.7|92.88|92.72|92.7|92.58|10544
1646925020000|2022-03-10 15:10:20|92.78|92.68|92.88|92.75|92.95|92.78|92.78|92.68|1417
1646925030000|2022-03-10 15:10:30||92.78||92.78||92.78||92.78|0
1646925040000|2022-03-10 15:10:40|92.87||92.86||92.87||92.86||12642
1646925050000|2022-03-10 15:10:50|92.85|92.71|92.81|92.72|92.85|92.72|92.81|92.7|16280
1646925060000|2022-03-10 15:11:00|92.82|92.74|92.83|92.72|92.84|92.74|92.82|92.72|17371
1646925070000|2022-03-10 15:11:10||92.76||92.72||92.76||92.72|0
1646925080000|2022-03-10 15:11:20||92.77||92.77||92.77||92.77|1005
1646925090000|2022-03-10 15:11:30|92.82|92.72|92.69|92.53|92.82|92.72|92.62|92.49|8673
1646925100000|2022-03-10 15:11:40|92.68|92.49|92.62|92.53|92.68|92.53|92.62|92.49|2701
1646925120000|2022-03-10 15:12:00|92.61|92.49|92.57|92.49|92.61|92.51|92.57|92.49|5453
1646925130000|2022-03-10 15:12:10|92.6|92.5|92.67|92.6|92.67|92.6|92.6|92.49|7415
1646925140000|2022-03-10 15:12:20|92.66|92.55|92.6|92.49|92.66|92.55|92.6|92.49|8107
1646925150000|2022-03-10 15:12:30|92.63|92.52|92.73|92.66|92.73|92.69|92.63|92.49|5683
1646925160000|2022-03-10 15:12:40|92.72|92.65|92.66|92.58|92.73|92.65|92.66|92.58|3369
1646925170000|2022-03-10 15:12:50|92.69|92.56|92.52|92.47|92.69|92.56|92.52|92.47|21257
1646925180000|2022-03-10 15:13:00|92.53|92.48|92.67|92.58|92.73|92.62|92.53|92.48|16677
1646925190000|2022-03-10 15:13:10|92.68|92.61|92.73|92.61|92.73|92.63|92.68|92.61|10497
1646925200000|2022-03-10 15:13:20||92.64||92.64||92.64||92.64|0
1646925210000|2022-03-10 15:13:30|92.8|92.65|92.83|92.68|92.83|92.73|92.73|92.61|5079
1646925220000|2022-03-10 15:13:40|92.81|92.65|92.83|92.69|92.83|92.69|92.81|92.64|3
1646925230000|2022-03-10 15:13:50|92.81|92.68|92.74|92.64|92.81|92.68|92.74|92.61|2264
1646925250000|2022-03-10 15:14:10|||||||||2196
1646925260000|2022-03-10 15:14:20|92.79|92.65|92.87|92.74|92.89|92.77|92.79|92.65|20285
1646925270000|2022-03-10 15:14:30|92.86|92.73|92.81|92.74|92.87|92.74|92.81|92.68|2635
1646925280000|2022-03-10 15:14:40|92.86|92.75|92.82|92.75|92.86|92.75|92.82|92.75|13006
1646925290000|2022-03-10 15:14:50|92.81|92.74|92.73|92.65|92.81|92.74|92.73|92.62|29044
1646925300000|2022-03-10 15:15:00|92.72|92.62|92.64|92.56|92.72|92.62|92.59|92.47|58098
1646925310000|2022-03-10 15:15:10||92.57||92.56||92.57||92.56|10000
1646925330000|2022-03-10 15:15:30||92.57||92.57||92.58||92.57|705
1646925340000|2022-03-10 15:15:40|92.63||92.64||92.64||92.63||0
1646925370000|2022-03-10 15:16:10|92.65|92.58|92.65|92.57|92.8|92.64|92.65|92.57|23351
1646925390000|2022-03-10 15:16:30|92.67|92.56|92.6|92.52|92.67|92.57|92.59|92.52|6123
1646925400000|2022-03-10 15:16:40|92.61|92.54|92.67|92.61|92.67|92.61|92.61|92.54|4508
1646925410000|2022-03-10 15:16:50|92.7|92.55|92.77|92.69|92.8|92.72|92.7|92.54|10938
1646925420000|2022-03-10 15:17:00|92.75|92.7|92.93|92.85|92.99|92.85|92.73|92.69|19626
1646925430000|2022-03-10 15:17:10|92.92|92.84|92.89|92.83|92.93|92.85|92.89|92.8|6899
1646925440000|2022-03-10 15:17:20|92.93|92.84|92.88|92.75|93.11|92.96|92.83|92.67|10834
1646925450000|2022-03-10 15:17:30|||||||||405
1646925460000|2022-03-10 15:17:40|92.89|92.72|92.83|92.79|92.89|92.79|92.82|92.72|1978
1646925470000|2022-03-10 15:17:50|92.82|92.72|92.98|92.88|93|92.91|92.82|92.72|9634
1646925480000|2022-03-10 15:18:00|92.99|92.82|92.98|92.83|93.05|92.97|92.96|92.79|23028
1646925490000|2022-03-10 15:18:10|93.01|92.81|92.83|92.73|93.01|92.83|92.83|92.72|17455
1646925500000|2022-03-10 15:18:20|92.88|92.72|92.87|92.75|92.88|92.82|92.84|92.72|523
1646925520000|2022-03-10 15:18:40|92.86|92.78|92.82|92.72|92.86|92.78|92.76|92.72|9784
1646925530000|2022-03-10 15:18:50|92.81|92.67|92.78|92.66|92.81|92.67|92.78|92.61|2955
1646925540000|2022-03-10 15:19:00|92.84|92.68|92.77|92.69|92.84|92.69|92.77|92.68|2
1646925550000|2022-03-10 15:19:10|92.79|92.7|92.86|92.71|92.87|92.76|92.79|92.7|11444
1646925560000|2022-03-10 15:19:20|92.87|92.77|92.91|92.83|92.92|92.89|92.87|92.76|29076
1646925580000|2022-03-10 15:19:40|92.92|92.84|93|92.92|93.02|92.92|92.88|92.84|16167
1646925590000|2022-03-10 15:19:50|92.99|92.85|92.96|92.89|93.01|92.92|92.87|92.8|15352
1646925600000|2022-03-10 15:20:00|93.01|92.88|92.9|92.81|93.01|92.88|92.9|92.81|424
1646925610000|2022-03-10 15:20:10|92.91|92.82|93.05|92.97|93.05|92.97|92.91|92.82|2026
1646925620000|2022-03-10 15:20:20|93.11|92.98|93.04|92.94|93.18|93|93.04|92.93|11217
1646925630000|2022-03-10 15:20:30|93.05|92.95|93.06|93.01|93.16|93.01|93.05|92.95|16663
1646925640000|2022-03-10 15:20:40||93.02||93.02||93.02||93.02|0
1646925650000|2022-03-10 15:20:50|93.13|93.03|93.13|93.06|93.2|93.09|93.13|93.02|18286
1646925660000|2022-03-10 15:21:00|93.14|93.02|93.09|93.02|93.14|93.05|93.09|93.02|1423
1646925670000|2022-03-10 15:21:10|93.12|93.03|93.09|93.03|93.15|93.04|93.09|93.03|178
1646925680000|2022-03-10 15:21:20|93.08|93.02|92.99|92.87|93.08|93.02|92.99|92.87|25758
1646925690000|2022-03-10 15:21:30|92.98|92.79|92.84|92.74|92.98|92.79|92.84|92.74|4929
1646925700000|2022-03-10 15:21:40|||||||||2130
1646925710000|2022-03-10 15:21:50|92.87|92.76|92.98|92.85|92.99|92.85|92.87|92.76|20878
1646925720000|2022-03-10 15:22:00|92.93|92.84|92.87|92.82|92.93|92.84|92.87|92.74|10000
1646925730000|2022-03-10 15:22:10|92.9|92.75|92.92|92.83|92.92|92.83|92.83|92.74|3144
1646925740000|2022-03-10 15:22:20|92.88|92.77|92.8|92.74|92.88|92.77|92.79|92.74|4119
1646925750000|2022-03-10 15:22:30|92.79|92.69|92.76|92.67|92.79|92.69|92.72|92.61|5264
1646925760000|2022-03-10 15:22:40|92.79|92.68|92.88|92.79|92.88|92.79|92.79|92.68|12889
1646925770000|2022-03-10 15:22:50|92.86|92.73|92.84|92.73|92.88|92.73|92.81|92.68|0
1646925780000|2022-03-10 15:23:00|92.83|92.74|92.84|92.73|92.84|92.75|92.83|92.73|533
1646925790000|2022-03-10 15:23:10|92.83|92.75|92.83|92.75|92.84|92.75|92.83|92.75|18190
1646925800000|2022-03-10 15:23:20|92.82|92.73|92.73|92.63|92.83|92.73|92.71|92.63|3455
1646925810000|2022-03-10 15:23:30|92.71|92.64|92.71|92.64|92.71|92.64|92.7|92.64|3400
1646925820000|2022-03-10 15:23:40|92.7|92.65|92.67|92.54|92.71|92.65|92.66|92.53|5318
1646925830000|2022-03-10 15:23:50|92.65|92.49|92.51|92.36|92.65|92.49|92.48|92.33|6274
1646925840000|2022-03-10 15:24:00|92.5|92.47|92.41|92.37|92.5|92.47|92.41|92.3|1509
1646925850000|2022-03-10 15:24:10|92.42||92.42||92.42||92.42||1075
1646925860000|2022-03-10 15:24:20|92.41||92.42||92.42||92.41||1046
1646925870000|2022-03-10 15:24:30|92.41||92.41||92.41||92.41||0
1646925880000|2022-03-10 15:24:40|92.42|92.38|92.48|92.42|92.57|92.43|92.42|92.38|24774
1646925890000|2022-03-10 15:24:50|92.47|92.38|92.48|92.43|92.48|92.43|92.47|92.38|0
1646925900000|2022-03-10 15:25:00|92.56|92.38|92.57|92.48|92.57|92.48|92.53|92.38|18
1646925910000|2022-03-10 15:25:10|92.53|92.44|92.65|92.58|92.65|92.58|92.52|92.44|7153
1646925920000|2022-03-10 15:25:20|92.64|92.53|92.64|92.54|92.64|92.56|92.64|92.53|0
1646925930000|2022-03-10 15:25:30|92.65|92.53|92.65|92.53|92.65|92.56|92.64|92.53|0
1646925940000|2022-03-10 15:25:40|92.64|92.6|92.64|92.6|92.64|92.6|92.64|92.6|275
1646925950000|2022-03-10 15:25:50|92.65|92.61|92.65|92.6|92.65|92.61|92.65|92.6|927
1646925960000|2022-03-10 15:26:00|92.64|92.56|92.64|92.57|92.71|92.61|92.64|92.56|25676
1646925970000|2022-03-10 15:26:10|92.65|92.56|92.63|92.56|92.65|92.56|92.62|92.56|5001
1646925980000|2022-03-10 15:26:20|92.62|92.54|92.52|92.42|92.62|92.54|92.5|92.39|15520
1646925990000|2022-03-10 15:26:30|92.51|92.4|92.51|92.4|92.51|92.4|92.51|92.4|0
1646926000000|2022-03-10 15:26:40|92.5|92.36|92.45|92.38|92.52|92.46|92.45|92.3|1898
1646926010000|2022-03-10 15:26:50|92.44|92.3|92.52|92.46|92.52|92.5|92.42|92.21|153790
1646926020000|2022-03-10 15:27:00|92.55|92.48|92.65|92.55|92.68|92.55|92.55|92.46|28085
1646926040000|2022-03-10 15:27:20|92.68|92.61|92.65|92.61|92.71|92.61|92.65|92.55|11759
1646926050000|2022-03-10 15:27:30|92.66|92.6|92.65|92.58|92.66|92.6|92.65|92.57|5381
1646926060000|2022-03-10 15:27:40|92.64|92.59|92.65|92.59|92.65|92.59|92.64|92.59|3688
1646926070000|2022-03-10 15:27:50|92.66|92.6|92.65|92.58|92.66|92.61|92.65|92.57|23221
1646926080000|2022-03-10 15:28:00|92.66|92.61|92.65|92.58|92.71|92.63|92.65|92.58|27413
1646926090000|2022-03-10 15:28:10|92.66|92.61|92.68|92.63|92.71|92.66|92.65|92.55|35820
1646926100000|2022-03-10 15:28:20|92.71|92.65|92.71|92.63|92.71|92.66|92.71|92.63|1590
1646926110000|2022-03-10 15:28:30|92.7|92.66|92.69|92.63|92.7|92.66|92.69|92.63|2974
1646926120000|2022-03-10 15:28:40|92.67|92.61|92.67|92.56|92.67|92.61|92.67|92.56|4264
1646926130000|2022-03-10 15:28:50||92.57||92.6||92.6||92.57|0
1646926140000|2022-03-10 15:29:00|92.68|92.61|92.84|92.77|92.84|92.78|92.68|92.61|10543
1646926150000|2022-03-10 15:29:10|92.83|92.8|92.67|92.6|92.84|92.8|92.67|92.56|6516
1646926160000|2022-03-10 15:29:20|92.72|92.59|92.72|92.61|92.72|92.61|92.66|92.56|3047
1646926180000|2022-03-10 15:29:40|92.65|92.62|92.59|92.46|92.72|92.62|92.59|92.44|15696
1646926190000|2022-03-10 15:29:50|92.57|92.44|92.48|92.37|92.6|92.44|92.46|92.37|7532
1646926200000|2022-03-10 15:30:00|92.52|92.38|92.51|92.4|92.53|92.4|92.51|92.38|4692
1646926210000|2022-03-10 15:30:10|92.5|92.37|92.45|92.35|92.54|92.38|92.41|92.34|3200
1646926220000|2022-03-10 15:30:20|92.41||92.41||92.41||92.41||0
1646926230000|2022-03-10 15:30:30|92.47|92.36|92.43|92.32|92.48|92.38|92.38|92.31|9932
1646926250000|2022-03-10 15:30:50|92.44||92.41||92.44||92.41||0
1646926260000|2022-03-10 15:31:00|92.44|92.31|92.42|92.3|92.44|92.34|92.3|92.18|11833
1646926270000|2022-03-10 15:31:10|92.43|92.31|92.44|92.34|92.44|92.34|92.43|92.31|0
1646926280000|2022-03-10 15:31:20|92.42||92.42||92.42||92.42||0
1646926290000|2022-03-10 15:31:30|92.44|92.33|92.65|92.57|92.66|92.57|92.44|92.33|18837
1646926300000|2022-03-10 15:31:40|92.64|92.51|92.53|92.42|92.64|92.51|92.52|92.39|2650
1646926310000|2022-03-10 15:31:50|92.55|92.39|92.45|92.36|92.55|92.42|92.45|92.3|7292
1646926320000|2022-03-10 15:32:00|92.48|92.3|92.43|92.32|92.48|92.37|92.42|92.25|4865
1646926330000|2022-03-10 15:32:10|92.42|92.27|92.38|92.26|92.43|92.31|92.35|92.21|4909
1646926340000|2022-03-10 15:32:20|92.37|92.24|92.48|92.4|92.48|92.42|92.37|92.21|25393
1646926350000|2022-03-10 15:32:30|92.47|92.39|92.39|92.27|92.51|92.39|92.39|92.24|4419
1646926360000|2022-03-10 15:32:40|92.38||92.37||92.38||92.37||3469
1646926370000|2022-03-10 15:32:50|92.36|92.21|92.31|92.2|92.37|92.22|92.31|92.2|893
1646926380000|2022-03-10 15:33:00|92.33|92.24|92.38|92.26|92.38|92.26|92.33|92.21|7252
1646926390000|2022-03-10 15:33:10|92.37|92.24|92.38|92.28|92.38|92.28|92.37|92.24|660
1646926400000|2022-03-10 15:33:20|92.37|92.24|92.27|92.18|92.37|92.24|92.27|92.12|11793
1646926410000|2022-03-10 15:33:30|92.28|92.12|92.28|92.19|92.28|92.27|92.28|92.12|9995
1646926420000|2022-03-10 15:33:40|92.27|92.15|92.17|92.08|92.27|92.16|92.16|92.07|7238
1646926430000|2022-03-10 15:33:50|92.16|92.07|92.16|92.07|92.16|92.07|92.16|92.07|0
1646926440000|2022-03-10 15:34:00|92.17|92.1|92.2|92.17|92.23|92.17|92.17|92.07|28404
1646926450000|2022-03-10 15:34:10|||||||||414
1646926460000|2022-03-10 15:34:20|92.27||92.26||92.27||92.26||2
1646926470000|2022-03-10 15:34:30|92.29|92.18|92.31|92.18|92.31|92.18|92.29|92.18|33000
1646926480000|2022-03-10 15:34:40|92.3||92.26||92.3||92.26||210
1646926490000|2022-03-10 15:34:50|92.25|92.17|92.22|92.13|92.25|92.18|92.22|92.09|11042
1646926500000|2022-03-10 15:35:00|92.21|92.16|92.17|92.13|92.21|92.16|92.17|92.13|2521
1646926510000|2022-03-10 15:35:10|92.16|92.09|92.11|92.07|92.16|92.09|92.08|91.96|7270
1646926520000|2022-03-10 15:35:20|92.12|92.08|92.26|92.18|92.3|92.21|92.12|92.08|8863
1646926530000|2022-03-10 15:35:30|92.24|92.15|92.14|92|92.24|92.15|92.14|92|4639
1646926540000|2022-03-10 15:35:40|92.13|91.99|92.25|92.16|92.28|92.16|92.13|91.99|9787
1646926550000|2022-03-10 15:35:50|92.24|92.1|92.19|92.1|92.24|92.16|92.19|92.1|2012
1646926560000|2022-03-10 15:36:00||92.11||92.11||92.11||92.11|0
1646926570000|2022-03-10 15:36:10|92.18|92.1|92.15|92.1|92.18|92.11|92.15|92.1|1047
1646926580000|2022-03-10 15:36:20|92.16|92.12|92.2|92.14|92.24|92.16|92.16|92.1|13589
1646926590000|2022-03-10 15:36:30|92.19|92.1|92.19|92.13|92.19|92.13|92.19|92.1|0
1646926600000|2022-03-10 15:36:40|92.18|92.1|92.17|92.1|92.18|92.13|92.15|92.03|6415
1646926610000|2022-03-10 15:36:50|||||||||585
1646926620000|2022-03-10 15:37:00|||||||||257
1646926630000|2022-03-10 15:37:10|92.16|92.07|92.13|92.09|92.16|92.09|92.13|92|3312
1646926640000|2022-03-10 15:37:20|92.14|92.1|92.29|92.2|92.36|92.21|92.14|92.1|28845
1646926650000|2022-03-10 15:37:30|92.28|92.21|92.24|92.16|92.28|92.22|92.23|92.16|1088
1646926660000|2022-03-10 15:37:40|92.23|92.2|92.23|92.2|92.23|92.2|92.23|92.2|0
1646926670000|2022-03-10 15:37:50|92.22|92.19|92.16|92.06|92.22|92.19|92.16|92.06|7869
1646926680000|2022-03-10 15:38:00|92.15|92|92.14|92.03|92.15|92.04|92.14|91.98|0
1646926690000|2022-03-10 15:38:10|92.15|92.05|92.15|92.06|92.17|92.11|92.15|92.03|18121
1646926700000|2022-03-10 15:38:20|92.14|92.01|92.08|91.99|92.15|92.06|92.08|91.99|8356
1646926710000|2022-03-10 15:38:30|92.07|91.98|92.06|91.98|92.07|91.98|92.06|91.98|0
1646926730000|2022-03-10 15:38:50|||||||||6000
1646926750000|2022-03-10 15:39:10|92.07|92|92.08|91.98|92.08|92.03|92.07|91.98|2823
1646926760000|2022-03-10 15:39:20|92.09|92.03|92.1|92.07|92.12|92.07|92.09|91.98|2468
1646926770000|2022-03-10 15:39:30||92.03||92.03||92.07||92.03|1097
1646926790000|2022-03-10 15:39:50|92.09|92.05|92.08|91.98|92.09|92.05|92.08|91.98|13851
1646926800000|2022-03-10 15:40:00|92.1|92.04|92.02|91.98|92.12|92.04|92.02|91.97|20459
1646926810000|2022-03-10 15:40:10|||||||||107723
1646926820000|2022-03-10 15:40:20|92.05|92|92.21|92.2|92.21|92.2|92.05|91.98|21957
1646926830000|2022-03-10 15:40:30|92.28|92.21|92.3|92.2|92.33|92.24|92.19|92.17|13074
1646926840000|2022-03-10 15:40:40|92.32|92.3|92.35|92.3|92.39|92.3|92.32|92.21|1857
1646926850000|2022-03-10 15:40:50|92.33|92.26|92.37|92.34|92.37|92.34|92.27|92.07|53675
1646926860000|2022-03-10 15:41:00|92.41|92.33|92.45|92.34|92.56|92.48|92.41|92.25|148534
1646926870000|2022-03-10 15:41:10|92.46|92.5|92.55|92.5|92.56|92.5|92.46|92.41|25362
1646926880000|2022-03-10 15:41:20|92.54|92.41|92.48|92.44|92.55|92.5|92.48|92.41|2769
1646926890000|2022-03-10 15:41:30|92.49|92.36|92.64|92.55|92.69|92.57|92.44|92.31|91535
1646926900000|2022-03-10 15:41:40|||||||||1000
1646926920000|2022-03-10 15:42:00|92.65|92.65|92.56|92.49|92.74|92.65|92.56|92.43|38465
1646926930000|2022-03-10 15:42:10|||||||||20000
1646926940000|2022-03-10 15:42:20|92.55|92.45|92.52|92.45|92.55|92.45|92.52|92.45|0
1646926950000|2022-03-10 15:42:30|92.53|92.46|92.56|92.51|92.56|92.51|92.53|92.46|320
1646926960000|2022-03-10 15:42:40|92.55|92.47|92.54|92.47|92.55|92.47|92.54|92.47|1808
1646926970000|2022-03-10 15:42:50|92.53||92.52||92.53||92.52||0
1646926980000|2022-03-10 15:43:00|92.53||92.54||92.54||92.53||0
1646926990000|2022-03-10 15:43:10|92.55|92.49|92.65|92.58|92.72|92.59|92.55|92.47|14773
1646927000000|2022-03-10 15:43:20|92.64|92.54|92.47|92.39|92.65|92.58|92.47|92.36|10209
1646927010000|2022-03-10 15:43:30|92.46||92.46||92.47||92.46||0
1646927020000|2022-03-10 15:43:40|92.47|92.36|92.47|92.4|92.47|92.4|92.47|92.36|2000
1646927030000|2022-03-10 15:43:50|92.46|92.36|92.54|92.4|92.57|92.42|92.44|92.36|13443
1646927040000|2022-03-10 15:44:00|92.47|92.41|92.47|92.41|92.47|92.41|92.47|92.41|107200
1646927050000|2022-03-10 15:44:10|92.52|92.39|92.63|92.52|92.66|92.56|92.41|92.36|145806
1646927060000|2022-03-10 15:44:20|92.62|92.56|92.62|92.52|92.63|92.57|92.6|92.52|4963
1646927070000|2022-03-10 15:44:30||92.54||92.52||92.54||92.52|0
1646927080000|2022-03-10 15:44:40||92.54||92.54||92.54||92.54|30
1646927090000|2022-03-10 15:44:50|||||||||8795
1646927110000|2022-03-10 15:45:10|92.6|92.52|92.53|92.43|92.6|92.52|92.53|92.42|6498
1646927130000|2022-03-10 15:45:30|||||||||9076
1646927160000|2022-03-10 15:46:00|92.52|92.42|92.41|92.36|92.52|92.42|92.41|92.36|11646
1646927170000|2022-03-10 15:46:10|92.42|92.28|92.4|92.29|92.42|92.29|92.4|92.26|2046
1646927180000|2022-03-10 15:46:20||92.26||92.3||92.3||92.26|3242
1646927190000|2022-03-10 15:46:30|92.39|92.26|92.38|92.3|92.39|92.3|92.38|92.26|2500
1646927220000|2022-03-10 15:47:00|92.39|92.31|92.46|92.4|92.55|92.44|92.39|92.31|30226
1646927230000|2022-03-10 15:47:10||92.38||92.38||92.38||92.38|114
1646927250000|2022-03-10 15:47:30|92.47|92.39|92.52|92.43|92.53|92.43|92.47|92.39|1049
1646927260000|2022-03-10 15:47:40|92.55|92.44|92.58|92.47|92.58|92.47|92.55|92.44|0
1646927270000|2022-03-10 15:47:50|92.52|92.44|92.54|92.44|92.58|92.46|92.52|92.44|1373
1646927280000|2022-03-10 15:48:00|92.56|92.47|92.56|92.48|92.56|92.48|92.52|92.47|6085
1646927310000|2022-03-10 15:48:30|92.57|92.53|92.65|92.56|92.73|92.64|92.56|92.53|12534
1646927320000|2022-03-10 15:48:40|92.69|92.6|92.71|92.6|92.71|92.6|92.69|92.6|0
1646927330000|2022-03-10 15:48:50|92.66||92.66||92.66||92.66||0
1646927340000|2022-03-10 15:49:00|92.65|92.56|92.65|92.54|92.65|92.57|92.65|92.53|6177
1646927350000|2022-03-10 15:49:10||92.58||92.54||92.58||92.54|2406
1646927360000|2022-03-10 15:49:20|92.64|92.55|92.69|92.61|92.69|92.62|92.63|92.55|4681
1646927370000|2022-03-10 15:49:30|||||||||39181
1646927380000|2022-03-10 15:49:40|92.73|92.58|92.73|92.63|92.75|92.63|92.73|92.58|0
1646927390000|2022-03-10 15:49:50|92.7|92.64|92.73|92.69|92.73|92.69|92.69|92.63|217
1646927400000|2022-03-10 15:50:00|92.75|92.71|92.75|92.69|92.75|92.71|92.75|92.69|3239
1646927410000|2022-03-10 15:50:10|92.77|92.71|92.77|92.69|92.83|92.77|92.77|92.66|36726
1646927420000|2022-03-10 15:50:20|92.8|92.71|92.75|92.71|92.8|92.71|92.72|92.66|21264
1646927430000|2022-03-10 15:50:30|92.78|92.72|92.89|92.83|92.94|92.88|92.78|92.72|14077
1646927440000|2022-03-10 15:50:40|92.94|92.85|92.89|92.83|92.94|92.85|92.89|92.83|860
1646927450000|2022-03-10 15:50:50|92.94|92.87|92.93|92.83|92.94|92.88|92.93|92.83|6011
1646927460000|2022-03-10 15:51:00|92.92|92.81|92.8|92.71|92.92|92.81|92.74|92.62|46340
1646927470000|2022-03-10 15:51:10|92.79|92.68|92.86|92.79|92.86|92.79|92.76|92.63|14830
1646927480000|2022-03-10 15:51:20|92.9||92.89||92.92||92.89||492
1646927490000|2022-03-10 15:51:30|92.88|92.74|92.81|92.73|92.88|92.74|92.75|92.61|31771
1646927500000|2022-03-10 15:51:40|92.86|92.75|92.86|92.75|92.86|92.75|92.86|92.75|1086
1646927510000|2022-03-10 15:51:50|92.87|92.81|92.86|92.79|92.93|92.82|92.86|92.75|15805
1646927520000|2022-03-10 15:52:00|92.93|92.76|92.95|92.87|92.95|92.88|92.93|92.76|6061
1646927530000|2022-03-10 15:52:10|92.94||92.94||92.94||92.94||16575
1646927540000|2022-03-10 15:52:20|92.93||92.93||92.93||92.93||484
1646927550000|2022-03-10 15:52:30|92.92|92.81|92.87|92.77|92.92|92.83|92.87|92.75|21518
1646927560000|2022-03-10 15:52:40|92.86||92.86||92.86||92.86||0
1646927580000|2022-03-10 15:53:00|||||||||10000
1646927590000|2022-03-10 15:53:10|92.85|92.74|92.79|92.73|92.85|92.74|92.78|92.71|1388
1646927600000|2022-03-10 15:53:20|92.8|92.71|92.84|92.71|92.84|92.71|92.8|92.71|35385
1646927610000|2022-03-10 15:53:30|92.78|92.72|92.8|92.72|92.84|92.74|92.77|92.71|1781
1646927620000|2022-03-10 15:53:40|92.81|92.73|92.81|92.72|92.81|92.73|92.79|92.71|2500
1646927640000|2022-03-10 15:54:00|92.8|92.71|92.83|92.74|92.84|92.77|92.8|92.71|9029
1646927660000|2022-03-10 15:54:20|92.84|92.76|92.88|92.77|92.88|92.86|92.84|92.74|6524
1646927670000|2022-03-10 15:54:30|92.89|92.79|92.9|92.79|92.91|92.89|92.85|92.76|25195
1646927680000|2022-03-10 15:54:40|92.91|92.8|92.9|92.8|92.91|92.84|92.9|92.79|16369
1646927690000|2022-03-10 15:54:50|92.89|92.81|92.89|92.81|92.9|92.86|92.88|92.79|3604
1646927710000|2022-03-10 15:55:10|92.88|92.79|92.89|92.79|92.9|92.89|92.86|92.79|10137
1646927720000|2022-03-10 15:55:20|92.88|92.76|92.73|92.67|92.88|92.76|92.73|92.67|319337
1646927730000|2022-03-10 15:55:30|92.7|92.62|92.7|92.61|92.7|92.62|92.7|92.61|10748
1646927740000|2022-03-10 15:55:40|92.71|92.62|92.73|92.65|92.75|92.65|92.69|92.62|12593
1646927760000|2022-03-10 15:56:00|92.72|92.62|92.79|92.7|92.79|92.74|92.68|92.61|42055
1646927770000|2022-03-10 15:56:10|92.76|92.71|92.79|92.76|92.79|92.76|92.76|92.7|4023
1646927780000|2022-03-10 15:56:20|92.8|92.78|92.94|92.85|92.95|92.89|92.8|92.74|18224
1646927820000|2022-03-10 15:57:00|92.93|92.83|92.9|92.84|92.93|92.85|92.9|92.83|79058
1646927830000|2022-03-10 15:57:10|92.91|92.83|92.91|92.83|92.91|92.84|92.9|92.83|35267
1646927840000|2022-03-10 15:57:20|||||||||1300
1646927850000|2022-03-10 15:57:30||92.86||92.86||92.86||92.86|0
1646927860000|2022-03-10 15:57:40|92.9|92.83|92.9|92.85|92.9|92.85|92.9|92.82|26214
1646927870000|2022-03-10 15:57:50|92.91|92.83|92.91|92.83|92.91|92.83|92.91|92.83|4578
1646927880000|2022-03-10 15:58:00|92.9|92.85|92.9|92.83|92.9|92.86|92.9|92.83|5300
1646927900000|2022-03-10 15:58:20|92.88|92.82|92.87|92.8|92.9|92.83|92.85|92.8|112305
1646927910000|2022-03-10 15:58:30|||||||||2000
1646927920000|2022-03-10 15:58:40|92.88|92.81|92.98|92.9|93.02|92.93|92.88|92.81|99611
1646927930000|2022-03-10 15:58:50|92.99||92.99||92.99||92.99||12678
1646927940000|2022-03-10 15:59:00|92.98|92.89|92.92|92.79|92.98|92.89|92.92|92.79|93839
1646927950000|2022-03-10 15:59:10||92.82||92.83||92.83||92.82|51231
1646927960000|2022-03-10 15:59:20||92.86||92.83||92.86||92.83|10846
1646927970000|2022-03-10 15:59:30|92.91|92.8|92.82|92.73|92.91|92.8|92.71|92.65|22552
1646927980000|2022-03-10 15:59:40|92.84|92.74|92.9|92.79|92.91|92.86|92.83|92.7|30714
1646927990000|2022-03-10 15:59:50|92.89|92.8|92.88|92.81|92.9|92.83|92.88|92.77|34562
1646928000000|2022-03-10 16:00:00|92.87|92.78|92.86|92.8|92.87|92.81|92.86|92.77|20254
1646928010000|2022-03-10 16:00:10|92.84|92.86|92.9|92.83|92.91|92.86|92.84|92.8|6539
1646928020000|2022-03-10 16:00:20|92.89|92.8|92.82|92.77|92.91|92.81|92.82|92.72|1438
1646928030000|2022-03-10 16:00:30||92.78||92.78||92.78||92.78|1506
1646928040000|2022-03-10 16:00:40|92.81|92.77|92.83|92.79|92.83|92.79|92.78|92.66|137018
1646928050000|2022-03-10 16:00:50|92.88|92.76|92.98|92.92|92.98|92.92|92.88|92.76|10393
1646928080000|2022-03-10 16:01:20|92.97|92.88|92.98|92.92|92.98|92.92|92.91|92.86|129084
1646928090000|2022-03-10 16:01:30|92.99|92.93|92.96|92.9|92.99|92.94|92.95|92.9|66772
1646928100000|2022-03-10 16:01:40|92.97|92.91|93.07|93.03|93.1|93.03|92.97|92.91|37543
1646928110000|2022-03-10 16:01:50|93.06|93|93.07|93.03|93.08|93.03|93.01|92.96|51485
1646928120000|2022-03-10 16:02:00|93.11|93.04|93.02|92.96|93.13|93.08|93.02|92.93|54656
1646928130000|2022-03-10 16:02:10|93.05|92.97|93.02|92.96|93.05|92.98|93|92.96|26999
1646928140000|2022-03-10 16:02:20|93.01|92.9|92.97|92.89|93.01|92.91|92.97|92.86|8319
1646928160000|2022-03-10 16:02:40|92.95|92.88|92.95|92.88|92.95|92.89|92.95|92.88|1236
1646928170000|2022-03-10 16:02:50|92.96|92.9|92.97|92.89|92.97|92.92|92.96|92.88|9490
1646928180000|2022-03-10 16:03:00|92.96|92.88|92.93|92.82|92.96|92.88|92.93|92.78|4825
1646928190000|2022-03-10 16:03:10|92.92|92.85|92.89|92.78|92.92|92.85|92.89|92.78|10368
1646928200000|2022-03-10 16:03:20|92.88|92.79|92.87|92.8|92.91|92.89|92.84|92.79|13133
1646928210000|2022-03-10 16:03:30|92.86|92.79|93.02|92.98|93.02|92.98|92.84|92.78|98509
1646928220000|2022-03-10 16:03:40|93|92.94|93|92.94|93|92.94|93|92.94|2131
1646928230000|2022-03-10 16:03:50|92.94|92.91|92.97|92.91|93|92.91|92.94|92.91|43253
1646928240000|2022-03-10 16:04:00|92.96|92.92|92.95|92.91|92.97|92.92|92.95|92.91|2040
1646928250000|2022-03-10 16:04:10|92.93|92.9|92.89|92.82|92.95|92.9|92.86|92.78|39720
1646928260000|2022-03-10 16:04:20|92.88|92.78|92.73|92.66|92.89|92.78|92.72|92.65|2819
1646928270000|2022-03-10 16:04:30|92.72|92.65|92.7|92.65|92.72|92.65|92.7|92.65|0
1646928280000|2022-03-10 16:04:40|92.69|92.61|92.7|92.61|92.7|92.62|92.66|92.61|2296
1646928290000|2022-03-10 16:04:50|92.69|92.62|92.62|92.56|92.7|92.62|92.6|92.55|7852
1646928300000|2022-03-10 16:05:00|92.6|92.57|92.62|92.57|92.65|92.57|92.6|92.57|6198
1646928310000|2022-03-10 16:05:10|92.65||92.65||92.65||92.65||1704
1646928320000|2022-03-10 16:05:20|92.67|92.58|92.67|92.6|92.68|92.61|92.65|92.58|11191
1646928330000|2022-03-10 16:05:30|92.66|92.57|92.63|92.54|92.66|92.57|92.63|92.54|17298
1646928340000|2022-03-10 16:05:40||92.55||92.55||92.55||92.55|10000
1646928360000|2022-03-10 16:06:00|92.62|92.54|92.49|92.46|92.62|92.54|92.49|92.46|21535
1646928380000|2022-03-10 16:06:20|92.48|92.48|92.52|92.46|92.52|92.48|92.48|92.46|22560
1646928390000|2022-03-10 16:06:30|92.5|92.44|92.38|92.27|92.52|92.44|92.34|92.25|9135
1646928400000|2022-03-10 16:06:40|92.34|92.28|92.32|92.28|92.34|92.28|92.31|92.27|426
1646928410000|2022-03-10 16:06:50||92.27||92.24||92.27||92.24|0
1646928420000|2022-03-10 16:07:00|92.3||92.32||92.32||92.3||6947
1646928430000|2022-03-10 16:07:10|92.28||92.3||92.32||92.28||3687
1646928440000|2022-03-10 16:07:20|92.32|92.28|92.33|92.22|92.39|92.28|92.26|92.17|43914
1646928450000|2022-03-10 16:07:30|92.32|92.24|92.33|92.24|92.38|92.24|92.31|92.24|11100
1646928460000|2022-03-10 16:07:40|92.34||92.32||92.34||92.32||9211
1646928470000|2022-03-10 16:07:50|92.33|92.22|92.3|92.22|92.33|92.22|92.28|92.17|10056
1646928480000|2022-03-10 16:08:00|||||||||1
1646928490000|2022-03-10 16:08:10|92.29||92.29||92.29||92.29||10982
1646928500000|2022-03-10 16:08:20|92.3|92.25|92.4|92.29|92.49|92.38|92.3|92.25|24219
1646928530000|2022-03-10 16:08:50|92.39||92.39||92.39||92.39||360
1646928540000|2022-03-10 16:09:00|92.38|92.33|92.37|92.29|92.38|92.33|92.36|92.29|0
1646928550000|2022-03-10 16:09:10|92.38|92.34|92.47|92.41|92.51|92.41|92.38|92.32|12798
1646928570000|2022-03-10 16:09:30|||||||||1091
1646928600000|2022-03-10 16:10:00|92.51|92.4|92.44|92.39|92.51|92.4|92.44|92.38|4181
1646928620000|2022-03-10 16:10:20|92.43|92.38|92.41|92.3|92.43|92.39|92.41|92.28|25289
1646928630000|2022-03-10 16:10:30|92.4|92.29|92.39|92.31|92.4|92.31|92.39|92.29|540
1646928670000|2022-03-10 16:11:10|||||||||126
1646928680000|2022-03-10 16:11:20|||||||||3920
1646928690000|2022-03-10 16:11:30||92.32||92.33||92.33||92.32|2323
1646928700000|2022-03-10 16:11:40|92.38|92.29|92.36|92.3|92.38|92.3|92.36|92.29|1845
1646928710000|2022-03-10 16:11:50|||||||||12435
1646928740000|2022-03-10 16:12:20|92.39|92.32|92.36|92.3|92.39|92.32|92.36|92.3|13392
1646928750000|2022-03-10 16:12:30|92.34|92.32|92.33|92.29|92.36|92.32|92.33|92.29|4869
1646928760000|2022-03-10 16:12:40|92.36|92.3|92.34|92.32|92.36|92.32|92.34|92.29|1091
1646928770000|2022-03-10 16:12:50|92.36|92.29|92.36|92.31|92.36|92.31|92.36|92.29|32
1646928780000|2022-03-10 16:13:00|92.39||92.39||92.39||92.38||5411
1646928790000|2022-03-10 16:13:10|92.38|92.29|92.36|92.29|92.38|92.29|92.35|92.23|17282
1646928800000|2022-03-10 16:13:20|92.37|92.36|92.42|92.37|92.44|92.37|92.37|92.36|9616
1646928810000|2022-03-10 16:13:30|92.43|92.44|92.53|92.47|92.6|92.49|92.43|92.44|22752
1646928820000|2022-03-10 16:13:40|92.57|92.48|92.45|92.34|92.57|92.48|92.45|92.29|30052
1646928830000|2022-03-10 16:13:50|||||||||16608
1646928840000|2022-03-10 16:14:00|92.47|92.32|92.41|92.33|92.47|92.38|92.41|92.32|49
1646928850000|2022-03-10 16:14:10|92.42|92.3|92.33|92.29|92.42|92.3|92.32|92.23|18932
1646928860000|2022-03-10 16:14:20|92.32|92.24|92.33|92.29|92.33|92.29|92.27|92.19|10755
1646928870000|2022-03-10 16:14:30|92.37|92.22|92.33|92.27|92.37|92.31|92.33|92.22|15483
1646928880000|2022-03-10 16:14:40|92.36|92.28|92.42|92.35|92.42|92.35|92.36|92.28|11207
1646928890000|2022-03-10 16:14:50|92.41|92.34|92.39|92.28|92.41|92.34|92.39|92.28|2143
1646928900000|2022-03-10 16:15:00|92.32|92.25|92.32|92.27|92.4|92.3|92.3|92.25|3344
1646928910000|2022-03-10 16:15:10|92.31|92.2|92.25|92.17|92.31|92.2|92.25|92.17|877
1646928920000|2022-03-10 16:15:20|92.27|92.19|92.25|92.17|92.27|92.19|92.25|92.17|5588
1646928930000|2022-03-10 16:15:30|92.27|92.19|92.32|92.24|92.32|92.24|92.25|92.18|0
1646928940000|2022-03-10 16:15:40|92.29|92.19|92.27|92.17|92.31|92.21|92.27|92.17|3436
1646928950000|2022-03-10 16:15:50|92.29|92.19|92.1|92.01|92.29|92.19|92.08|91.99|6473
1646928960000|2022-03-10 16:16:00|92.08|91.99|92.05|91.93|92.08|91.99|92.05|91.93|1000
1646928970000|2022-03-10 16:16:10|91.99|91.87|91.92|91.81|92.02|91.89|91.92|91.81|0
1646928980000|2022-03-10 16:16:20|91.88|91.79|91.88|91.76|91.9|91.79|91.88|91.76|5449
1646928990000|2022-03-10 16:16:30|91.9|91.78|91.9|91.79|91.9|91.79|91.88|91.76|0
1646929000000|2022-03-10 16:16:40|91.97|91.84|91.98|91.89|91.99|91.89|91.97|91.82|2500
1646929010000|2022-03-10 16:16:50|91.99|91.91|91.99|91.87|92.01|91.91|91.99|91.87|856
1646929020000|2022-03-10 16:17:00|91.98|91.89|92.02|91.95|92.08|91.97|91.95|91.87|2678
1646929030000|2022-03-10 16:17:10|92.13|91.97|92.06|91.97|92.13|91.99|92.04|91.95|518
1646929040000|2022-03-10 16:17:20|92.08|91.95|92.05|91.99|92.08|91.99|91.99|91.89|615
1646929050000|2022-03-10 16:17:30|92.01|91.93|92.02|91.93|92.02|91.93|92|91.91|1808
1646929060000|2022-03-10 16:17:40|92.01|91.84|91.91|91.81|92.01|91.87|91.91|91.81|2501
1646929070000|2022-03-10 16:17:50|91.93|91.83|91.87|91.77|91.93|91.83|91.85|91.73|2958
1646929080000|2022-03-10 16:18:00|91.91|91.8|91.88|91.81|91.91|91.81|91.88|91.78|1390
1646929090000|2022-03-10 16:18:10|91.91|91.82|91.89|91.82|91.91|91.82|91.89|91.8|0
1646929100000|2022-03-10 16:18:20|91.91|91.84|91.89|91.84|91.91|91.84|91.89|91.81|0
1646929110000|2022-03-10 16:18:30|91.91|91.82|91.83|91.72|91.91|91.84|91.79|91.67|8553
1646929120000|2022-03-10 16:18:40|91.81|91.7|91.79|91.68|91.83|91.74|91.77|91.66|6301
1646929130000|2022-03-10 16:18:50|91.78|91.66|91.78|91.68|91.78|91.68|91.76|91.66|5534
1646929140000|2022-03-10 16:19:00||91.72||91.72||91.72||91.72|0
1646929150000|2022-03-10 16:19:10|91.77|91.71|92.07|91.89|92.07|91.89|91.77|91.7|1935
1646929160000|2022-03-10 16:19:20|91.99|91.85|91.91|91.82|92.01|91.87|91.91|91.81|1480
1646929170000|2022-03-10 16:19:30|91.93|91.83|91.93|91.83|91.93|91.83|91.91|91.81|3048
1646929180000|2022-03-10 16:19:40|91.91|91.8|91.91|91.81|91.93|91.82|91.89|91.74|7287
1646929190000|2022-03-10 16:19:50|91.89|91.8|91.83|91.73|91.92|91.81|91.82|91.71|258
1646929200000|2022-03-10 16:20:00|91.81|91.71|91.87|91.81|91.87|91.81|91.8|91.71|7128
1646929210000|2022-03-10 16:20:10|91.85|91.79|91.93|91.81|91.93|91.86|91.85|91.79|3
1646929220000|2022-03-10 16:20:20|91.91|91.79|91.93|91.84|91.93|91.84|91.89|91.79|0
1646929230000|2022-03-10 16:20:30|91.99|91.94|92.05|91.97|92.1|91.97|91.99|91.92|3294
1646929240000|2022-03-10 16:20:40|92.03|91.95|92|91.94|92.03|91.96|92|91.94|1000
1646929250000|2022-03-10 16:20:50|92.02|91.96|91.83|91.76|92.02|91.96|91.82|91.76|5586
1646929260000|2022-03-10 16:21:00|91.85|91.74|91.96|91.9|91.98|91.92|91.83|91.74|30415
1646929270000|2022-03-10 16:21:10|91.98|91.92|92.04|91.96|92.13|92.02|91.96|91.9|12264
1646929280000|2022-03-10 16:21:20|92.06|91.98|92.1|92.02|92.12|92.04|92.04|91.96|463
1646929290000|2022-03-10 16:21:30|92.08|92|92.09|91.99|92.11|92.06|92.08|91.99|2
1646929300000|2022-03-10 16:21:40|92.11|92.03|92.09|92.01|92.11|92.03|92.09|91.98|14023
1646929310000|2022-03-10 16:21:50|92.1|92.03|92.1|92.01|92.1|92.03|92.1|91.99|2500
1646929320000|2022-03-10 16:22:00|92.08|91.99|92.09|92.01|92.1|92.01|92.07|91.99|885
1646929330000|2022-03-10 16:22:10|92.07|91.98|92.07|91.99|92.09|92|92.07|91.98|762
1646929340000|2022-03-10 16:22:20|92.09|91.97|92.09|92.01|92.09|92.01|92.07|91.97|30
1646929350000|2022-03-10 16:22:30|92.07|91.99|92.09|91.98|92.09|91.99|92.07|91.96|5231
1646929360000|2022-03-10 16:22:40|92.07|91.96|91.99|91.92|92.09|91.98|91.97|91.9|5873
1646929370000|2022-03-10 16:22:50|91.97|91.95|92.02|91.93|92.02|91.95|91.97|91.9|2856
1646929380000|2022-03-10 16:23:00|92|91.91|92.03|91.97|92.05|91.99|91.99|91.91|4242
1646929390000|2022-03-10 16:23:10|92.05|91.99|92.06|91.99|92.08|92.01|92.05|91.99|1320
1646929400000|2022-03-10 16:23:20|92.08|91.98|92.05|91.96|92.08|91.98|92.05|91.96|53
1646929410000|2022-03-10 16:23:30|92.07|91.92|92.05|91.93|92.07|91.93|92.03|91.91|8316
1646929420000|2022-03-10 16:23:40|92.03|91.92|92.01|91.9|92.05|91.93|92.01|91.9|532
1646929440000|2022-03-10 16:24:00|92.03|91.92|92.06|92.01|92.06|92.01|91.96|91.88|2197
1646929450000|2022-03-10 16:24:10|92.08|92.03|92.11|92.04|92.11|92.06|92.08|92.02|6175
1646929460000|2022-03-10 16:24:20|92.09|92.02|92.18|92.09|92.18|92.1|92.09|92.02|459
1646929470000|2022-03-10 16:24:30|92.16|92.07|92.1|92.02|92.16|92.07|92.1|92.02|6048
1646929480000|2022-03-10 16:24:40|92.12|92|92.05|91.92|92.12|92.02|92.05|91.92|1828
1646929490000|2022-03-10 16:24:50|92.07|91.97|92.07|91.97|92.07|91.97|92.07|91.97|0
1646929500000|2022-03-10 16:25:00|92.05|91.95|92.05|91.96|92.07|91.98|92.05|91.95|9996
1646929510000|2022-03-10 16:25:10|92.1|91.98|92.08|92|92.12|92|92.08|91.98|3895
1646929520000|2022-03-10 16:25:20|92.06|91.98|92.08|92|92.12|92|92.06|91.98|0
1646929530000|2022-03-10 16:25:30|92.09|92.02|92.07|91.99|92.12|92.02|92.07|91.98|2500
1646929540000|2022-03-10 16:25:40|92.08|92.01|92.12|92|92.12|92.03|92.06|91.99|1208
1646929550000|2022-03-10 16:25:50|92.1|91.98|92.12|92|92.12|92|92.1|91.98|0
1646929560000|2022-03-10 16:26:00|92.06|91.98|92.02|91.94|92.08|91.99|92|91.92|38
1646929570000|2022-03-10 16:26:10|92|91.92|91.91|91.84|92.02|91.94|91.88|91.79|7022
1646929580000|2022-03-10 16:26:20|91.89|91.82|91.93|91.81|91.94|91.86|91.89|91.79|615
1646929590000|2022-03-10 16:26:30|91.91|91.79|91.89|91.79|91.91|91.81|91.89|91.79|7191
1646929600000|2022-03-10 16:26:40|91.91|91.78|91.87|91.78|91.91|91.8|91.87|91.78|9656
1646929610000|2022-03-10 16:26:50|91.89|91.8|91.85|91.74|91.89|91.8|91.85|91.74|0
1646929620000|2022-03-10 16:27:00|91.87|91.75|91.77|91.69|91.87|91.75|91.75|91.66|3680
1646929630000|2022-03-10 16:27:10|91.75|91.68|91.73|91.64|91.77|91.7|91.71|91.62|4132
1646929640000|2022-03-10 16:27:20|91.71|91.62|91.71|91.63|91.73|91.64|91.69|91.61|2924
1646929650000|2022-03-10 16:27:30|91.69|91.61|91.66|91.58|91.71|91.63|91.66|91.58|14665
1646929660000|2022-03-10 16:27:40|91.75|91.67|91.81|91.73|91.81|91.73|91.75|91.67|2817
1646929670000|2022-03-10 16:27:50|91.79|91.71|91.79|91.73|91.8|91.73|91.76|91.65|100
1646929680000|2022-03-10 16:28:00|91.81|91.71|91.81|91.74|91.81|91.76|91.79|91.71|207
1646929690000|2022-03-10 16:28:10|91.79|91.72|91.79|91.71|91.81|91.73|91.79|91.71|2500
1646929700000|2022-03-10 16:28:20|91.8|91.73|91.75|91.62|91.8|91.73|91.75|91.62|726
1646929720000|2022-03-10 16:28:40|91.73|91.58|91.73|91.61|91.75|91.61|91.71|91.58|2500
1646929730000|2022-03-10 16:28:50|91.71|91.59|91.71|91.59|91.71|91.59|91.71|91.59|0
1646929740000|2022-03-10 16:29:00|91.73|91.61|91.62|91.59|91.73|91.61|91.62|91.57|1732
1646929750000|2022-03-10 16:29:10|91.6|91.49|91.75|91.66|91.77|91.68|91.6|91.49|11075
1646929760000|2022-03-10 16:29:20|91.77|91.68|91.76|91.66|91.79|91.68|91.75|91.66|115
1646929770000|2022-03-10 16:29:30|91.78|91.68|91.85|91.79|91.85|91.79|91.77|91.66|1420
1646929780000|2022-03-10 16:29:40|91.83|91.77|91.92|91.82|91.96|91.84|91.83|91.77|19
1646929790000|2022-03-10 16:29:50|91.94|91.84|91.92|91.85|91.98|91.87|91.92|91.84|2900
1646985620000|2022-03-11 08:00:20|93.81|92|93.38|93.13|93.81|93.13|93.06|92|67989
1646985630000|2022-03-11 08:00:30|93.39|93.14|93.72|93.47|93.9|93.53|93.38|93.14|68797
1646985640000|2022-03-11 08:00:40|93.74|93.48|93.22|92.88|93.74|93.48|93.15|92.03|6386
1646985650000|2022-03-11 08:00:50|93.21|92.89|93.22|92.96|93.22|92.96|93.11|92.86|523
1646985660000|2022-03-11 08:01:00|93.23|92.95|93.22|92.98|93.23|93.01|93.2|92.93|10772
1646985670000|2022-03-11 08:01:10|93.23|92.99|93.23|93|93.23|93.03|93.22|92.99|523
1646985680000|2022-03-11 08:01:20||93.01||93||93.03||93|198
1646985690000|2022-03-11 08:01:30|93.35|93.01|93.75|93.46|94.14|93.47|93.33|93|2086
1646985700000|2022-03-11 08:01:40|93.74|93.45|93.66|93.42|93.74|93.45|93.62|93.42|70
1646985710000|2022-03-11 08:01:50|93.65|93.43|93.66|93.42|93.67|93.44|93.65|93.42|34
1646985720000|2022-03-11 08:02:00|93.65|93.43|93.85|93.63|94.63|93.63|93.64|93.43|35513
1646985730000|2022-03-11 08:02:10|93.92|93.64|94.31|93.97|94.82|93.97|93.92|93.64|14758
1646985740000|2022-03-11 08:02:20|94.23|93.96|93.75|93.44|94.31|93.97|93.64|93.01|24410
1646985750000|2022-03-11 08:02:30|93.74|93.45|93.71|93.38|93.74|93.51|93.67|93.36|5650
1646985760000|2022-03-11 08:02:40|93.72|93.39|93.96|93.65|94.6|93.82|93.71|93.39|53758
1646985770000|2022-03-11 08:02:50|94.02|93.66|94.14|93.91|94.14|93.95|94.02|93.66|198
1646985780000|2022-03-11 08:03:00|94.13|93.84|94.14|93.87|94.14|93.93|94.06|93.71|15989
1646985790000|2022-03-11 08:03:10|94.13|93.88|94.32|93.94|94.9|94.05|94.13|93.78|15905
1646985800000|2022-03-11 08:03:20|94.36|93.95|94.71|94.37|94.9|94.38|94.31|93.89|43814
1646985810000|2022-03-11 08:03:30|94.7|94.38|94.68|94.38|94.71|94.42|94.58|94.32|10200
1646985820000|2022-03-11 08:03:40|94.5|94.39|94.6|94.38|94.9|94.55|94.5|94.38|86887
1646985830000|2022-03-11 08:03:50|94.7|94.39|94.65|94.46|94.9|94.53|94.65|94.38|2877
1646985840000|2022-03-11 08:04:00|94.64|94.39|94.62|94.38|94.64|94.39|94.62|94.38|52323
1646985850000|2022-03-11 08:04:10|94.47|94.39|94.61|94.4|94.65|94.41|94.4|94.38|8028
1646985860000|2022-03-11 08:04:20|94.6|94.38|94.42|94.15|94.6|94.38|94.3|94.11|79139
1646985870000|2022-03-11 08:04:30|94.46|94.22|94.39|94.15|94.63|94.32|94.38|94.11|54290
1646985880000|2022-03-11 08:04:40|94.33|94.22|94.11|93.78|94.6|94.32|94.1|93.14|56231
1646985890000|2022-03-11 08:04:50|||||||||10000
1646985900000|2022-03-11 08:05:00|94.1|93.79|94.18|93.97|94.18|94.04|94.08|93.79|85
1646985910000|2022-03-11 08:05:10|94.22|93.98|94.08|93.9|94.22|94.15|94.06|93.62|56545
1646985920000|2022-03-11 08:05:20|94.07|93.77|94.16|93.99|94.22|93.99|94.03|93.7|5076
1646985930000|2022-03-11 08:05:30|94.17|94|94.39|94.13|94.4|94.16|94.16|93.95|21963
1646985940000|2022-03-11 08:05:40|94.2|94.14|94.54|94.36|94.55|94.38|94.2|94.05|14338
1646985950000|2022-03-11 08:05:50|94.53|94.37|94.47|94.27|94.53|94.42|94.36|94.18|10270
1646985960000|2022-03-11 08:06:00|94.52|94.28|94.54|94.27|94.54|94.39|94.51|94.18|15504
1646985970000|2022-03-11 08:06:10||94.28||94.4||94.43||94.28|13209
1646985980000|2022-03-11 08:06:20|94.4|94.39|94.54|94.37|94.54|94.43|94.4|94.21|32537
1646985990000|2022-03-11 08:06:30|94.53|94.36|94.64|94.43|94.9|94.62|94.49|94.19|12902
1646986000000|2022-03-11 08:06:40|94.6|94.3|94.49|94.34|94.6|94.4|94.36|94.19|28586
1646986010000|2022-03-11 08:06:50|94.47|94.22|94.39|94.24|94.49|94.34|94.39|94.18|35311
1646986020000|2022-03-11 08:07:00|94.38|94.23|94.48|94.19|94.49|94.23|94.34|94.18|0
1646986030000|2022-03-11 08:07:10|94.33|94.18|94.3|94.19|94.56|94.29|94.27|94.18|4776
1646986040000|2022-03-11 08:07:20|94.27|94.2|94.62|94.37|94.9|94.4|94.27|94.2|48893
1646986050000|2022-03-11 08:07:30|94.61|94.38|94.8|94.51|94.9|94.54|94.6|94.38|617
1646986060000|2022-03-11 08:07:40|94.79|94.52|94.76|94.51|94.79|94.53|94.76|94.51|5352
1646986070000|2022-03-11 08:07:50|94.75|94.5|94.62|94.52|94.8|94.55|94.62|94.5|29759
1646986080000|2022-03-11 08:08:00|94.6|94.38|93.94|93.8|94.6|94.38|93.94|93.66|14173
1646986090000|2022-03-11 08:08:10|93.93|93.81|93.74|93.47|93.94|93.82|93.71|93.37|16822
1646986100000|2022-03-11 08:08:20|93.78|93.6|93.84|93.55|93.84|93.74|93.59|93.38|56884
1646986110000|2022-03-11 08:08:30|93.83|93.56|93.88|93.71|94.28|93.8|93.83|93.56|9952
1646986120000|2022-03-11 08:08:40|93.94|93.72|93.54|93.39|93.94|93.72|93.54|93.22|22034
1646986130000|2022-03-11 08:08:50|93.49|93.4|93.21|93.16|93.67|93.42|93.21|93.11|11964
1646986140000|2022-03-11 08:09:00|93.22|93.17|93.27|93.01|93.31|93.24|93.21|93|17859
1646986150000|2022-03-11 08:09:10|93.26|93.02|93.15|92.91|93.31|93.09|93.05|92.83|4806
1646986160000|2022-03-11 08:09:20|93.14|92.86|93|92.81|93.14|92.88|93|92.72|2300
1646986170000|2022-03-11 08:09:30|93.12|92.82|93.21|93|93.22|93.02|93.12|92.72|2753
1646986180000|2022-03-11 08:09:40|93.22|93.02|93.16|92.89|93.22|93.05|93.16|92.87|30474
1646986190000|2022-03-11 08:09:50||92.9||92.99||92.99||92.9|94
1646986200000|2022-03-11 08:10:00|93.22|93|93.38|93.18|93.39|93.18|93.22|93|2305
1646986210000|2022-03-11 08:10:10|93.49|93.19|93.35|93.19|93.49|93.23|93.35|93.19|0
1646986220000|2022-03-11 08:10:20|93.41||93.33||93.41||93.33||13644
1646986230000|2022-03-11 08:10:30|93.4|93.2|93.35|93.14|93.49|93.27|93.19|93.14|29485
1646986240000|2022-03-11 08:10:40|93.4|93.1|93.32|93.16|93.4|93.16|93.32|93.06|5858
1646986250000|2022-03-11 08:10:50|93.34|93.17|93.59|93.41|93.87|93.43|93.34|93.06|28287
1646986260000|2022-03-11 08:11:00|93.57|93.34|93.63|93.43|93.68|93.5|93.52|93.29|16760
1646986270000|2022-03-11 08:11:10|93.6|93.44|93.6|93.47|93.6|93.49|93.6|93.36|106188
1646986280000|2022-03-11 08:11:20|93.59|93.46|93.59|93.4|93.59|93.46|93.59|93.4|8520
1646986290000|2022-03-11 08:11:30|93.6|93.39|93.56|93.31|93.6|93.4|93.47|93.31|3593
1646986300000|2022-03-11 08:11:40|93.55|93.32|93.4|93.17|93.55|93.33|93.35|93.1|495
1646986310000|2022-03-11 08:11:50|93.41|93.18|93.39|93.28|93.41|93.28|93.39|93.09|0
1646986320000|2022-03-11 08:12:00|93.38|93.29|93.31|93.14|93.39|93.3|93.31|93.07|2500
1646986330000|2022-03-11 08:12:10|93.3|93.13|93.15|93.05|93.34|93.13|93.1|93|4547
1646986340000|2022-03-11 08:12:20|93.17|93|93.36|93.22|93.36|93.24|93.15|93|22529
1646986350000|2022-03-11 08:12:30|93.45|93.23|93.49|93.26|93.58|93.45|93.36|93.18|12149
1646986360000|2022-03-11 08:12:40|93.57|93.3|93.56|93.38|93.57|93.38|93.56|93.3|34001
1646986370000|2022-03-11 08:12:50|93.55|93.37|93.36|93.18|93.55|93.37|93.36|93.1|4691
1646986380000|2022-03-11 08:13:00|93.41|93.19|93.37|93.23|93.49|93.26|93.37|93.19|0
1646986390000|2022-03-11 08:13:10|93.36|93.22|93.49|93.29|93.49|93.29|93.32|93.08|6373
1646986400000|2022-03-11 08:13:20|93.5|93.3|93.45|93.19|93.58|93.37|93.41|93.19|8559
1646986410000|2022-03-11 08:13:30|93.44|93.2|93.39|93.22|93.44|93.26|93.39|93.13|3525
1646986420000|2022-03-11 08:13:40|93.38|93.15|93.35|93.19|93.38|93.27|93.35|93.09|4248
1646986430000|2022-03-11 08:13:50|||||||||300
1646986440000|2022-03-11 08:14:00|93.34|93.12|93.28|93.07|93.34|93.12|93.11|93|12942
1646986460000|2022-03-11 08:14:20|93.32|93.08|93.33|93.15|93.39|93.18|93.32|93.08|503
1646986470000|2022-03-11 08:14:30|93.41|93.19|93.82|93.53|93.87|93.56|93.41|93.1|23938
1646986480000|2022-03-11 08:14:40|93.81|93.54|93.71|93.43|93.86|93.54|93.62|93.42|3105
1646986490000|2022-03-11 08:14:50|93.83|93.44|93.72|93.43|93.83|93.44|93.64|93.43|200
1646986500000|2022-03-11 08:15:00|93.83|93.53|93.83|93.64|93.87|93.78|93.79|93.53|5752
1646986510000|2022-03-11 08:15:10|93.87|93.65|93.83|93.59|93.87|93.8|93.83|93.56|7555
1646986520000|2022-03-11 08:15:20|93.87|93.66|94.2|94.04|94.2|94.07|93.87|93.66|26848
1646986530000|2022-03-11 08:15:30|94.19|94.05|94.34|94.16|94.41|94.29|94.15|94.04|13442
1646986540000|2022-03-11 08:15:40|94.41|94.17|94.55|94.3|94.6|94.49|94.4|94.12|21607
1646986550000|2022-03-11 08:15:50|94.5|94.33|94.38|94.19|94.59|94.36|94.27|94|24167
1646986560000|2022-03-11 08:16:00|94.42|94.2|94.49|94.2|94.56|94.35|94.3|94.14|11315
1646986570000|2022-03-11 08:16:10|94.41|94.22|94.4|94.24|94.5|94.3|94.28|93.99|2924
1646986580000|2022-03-11 08:16:20|94.39|94.25|94.39|94.2|94.39|94.34|94.39|94.19|15256
1646986590000|2022-03-11 08:16:30|94.4|94.24|94.54|94.45|94.6|94.45|94.4|94.22|10930
1646986600000|2022-03-11 08:16:40|94.6|94.36|94.5|94.31|94.6|94.49|94.44|94.2|27336
1646986610000|2022-03-11 08:16:50|94.48|94.32|94.43|94.25|94.58|94.37|94.43|94.19|4000
1646986620000|2022-03-11 08:17:00|94.46|94.26|94.57|94.43|94.6|94.45|94.41|94.25|7937
1646986630000|2022-03-11 08:17:10|94.56|94.42|94.3|94.05|94.56|94.42|94.29|94.01|42218
1646986640000|2022-03-11 08:17:20|94.31|94.06|94.04|93.74|94.31|94.17|94.04|93.71|36756
1646986650000|2022-03-11 08:17:30|94.03|93.86|93.91|93.7|94.04|93.92|93.91|93.68|14809
1646986660000|2022-03-11 08:17:40|93.92|93.69|93.77|93.62|93.92|93.79|93.75|93.48|5593
1646986670000|2022-03-11 08:17:50|93.76|93.63|93.73|93.51|93.76|93.65|93.67|93.44|977
1646986680000|2022-03-11 08:18:00|93.72|93.45|93.76|93.7|93.76|93.71|93.68|93.4|10
1646986690000|2022-03-11 08:18:10|93.75|93.57|93.22|93.12|93.77|93.68|93.21|93.08|35851
1646986700000|2022-03-11 08:18:20|93.21|93.13|93.34|93.07|93.43|93.19|93.08|93|24591
1646986710000|2022-03-11 08:18:30|93.32|93.01|93.26|93|93.32|93.09|93.15|93|0
1646986720000|2022-03-11 08:18:40|93.16|92.95|93.04|92.84|93.26|92.95|92.99|92.68|21519
1646986730000|2022-03-11 08:18:50|93.03|92.82|92.83|92.59|93.03|92.86|92.79|92.45|20053
1646986740000|2022-03-11 08:19:00|92.82|92.51|92.78|92.58|92.83|92.58|92.7|92.51|2500
1646986750000|2022-03-11 08:19:10|92.74|92.56|92.67|92.45|92.74|92.56|92.6|92.35|4099
1646986760000|2022-03-11 08:19:20|||||||||7500
1646986770000|2022-03-11 08:19:30|92.68|92.5|92.68|92.51|92.68|92.56|92.64|92.43|0
1646986780000|2022-03-11 08:19:40|92.67|92.49|92.43|92.16|92.68|92.49|92.43|92.15|6598
1646986790000|2022-03-11 08:19:50|92.41|92.17|92.43|92.23|92.43|92.23|92.38|92.17|500
1646986800000|2022-03-11 08:20:00|92.48|92.25|92.44|92.24|92.63|92.42|92.39|92.19|36086
1646986810000|2022-03-11 08:20:10|92.43|92.23|92.42|92.22|92.53|92.28|92.38|92.13|281
1646986820000|2022-03-11 08:20:20|92.41|92.21|92.35|92.17|92.42|92.22|92.3|92.06|0
1646986830000|2022-03-11 08:20:30|92.34|92.16|92.25|92.06|92.38|92.16|92.23|92.02|9119
1646986840000|2022-03-11 08:20:40|92.24|92.07|92.16|92|92.31|92.11|92.13|92|646
1646986850000|2022-03-11 08:20:50|92.17|92.01|92.16|92.03|92.26|92.07|92.16|92|5718
1646986860000|2022-03-11 08:21:00|92.15|92|92.26|91.99|92.48|92.27|92.12|91.87|51185
1646986870000|2022-03-11 08:21:10|92.25|92|92.19|92.04|92.36|92.08|92.12|91.89|6476
1646986880000|2022-03-11 08:21:20|92.18|91.98|92.19|91.96|92.19|91.99|92.09|91.89|3766
1646986890000|2022-03-11 08:21:30|92.12|91.89|92.19|91.99|92.19|92|92.11|91.89|132
1646986900000|2022-03-11 08:21:40|92.2|92|92.43|92.28|92.59|92.28|92.2|92|15666
1646986910000|2022-03-11 08:21:50|92.42|92.29|92.42|92.19|92.42|92.29|92.42|92.18|142
1646986920000|2022-03-11 08:22:00|92.41|92.13|92.36|92.15|92.41|92.16|92.36|92.09|472
1646986930000|2022-03-11 08:22:10|92.34|92.12|92.26|92.08|92.42|92.13|92.26|92.07|0
1646986940000|2022-03-11 08:22:20|92.25|92.07|92.11|91.96|92.25|92.07|92.09|91.87|50193
1646986960000|2022-03-11 08:22:40|92.12|91.97|92.4|92.25|92.55|92.26|92.12|91.97|14340
1646986970000|2022-03-11 08:22:50|92.5|92.26|92.55|92.31|92.55|92.32|92.5|92.25|644
1646986980000|2022-03-11 08:23:00|92.6|92.32|92.32|92.17|92.64|92.43|92.32|92.16|9491
1646986990000|2022-03-11 08:23:10|92.36|92.18|92.54|92.38|92.6|92.38|92.36|92.16|7500
1646987000000|2022-03-11 08:23:20|92.55|92.29|92.44|92.23|92.55|92.34|92.44|92.22|0
1646987010000|2022-03-11 08:23:30|92.5|92.17|92.33|92.1|92.5|92.2|92.27|92|9996
1646987020000|2022-03-11 08:23:40|92.32|92.11|92.32|92.08|92.32|92.2|92.32|92.06|1072
1646987030000|2022-03-11 08:23:50|92.33|92.09|92.14|91.92|92.33|92.14|92.14|91.9|0
1646987040000|2022-03-11 08:24:00|92.21|91.93|92.22|92.05|92.22|92.08|92.14|91.9|79
1646987050000|2022-03-11 08:24:10|92.3|92.06|92.47|92.34|92.47|92.37|92.3|92.06|13678
1646987060000|2022-03-11 08:24:20|92.57|92.33|92.76|92.57|92.81|92.6|92.57|92.33|2160
1646987070000|2022-03-11 08:24:30|92.86|92.58|92.85|92.67|92.86|92.7|92.85|92.5|1645
1646987080000|2022-03-11 08:24:40||92.68||92.6||92.69||92.58|0
1646987090000|2022-03-11 08:24:50||92.61||92.6||92.63||92.59|1001
1646987100000|2022-03-11 08:25:00|92.84|92.59|92.83|92.59|92.84|92.67|92.83|92.58|1500
1646987110000|2022-03-11 08:25:10|92.85|92.6|92.91|92.71|92.91|92.79|92.84|92.6|728
1646987120000|2022-03-11 08:25:20|92.92|92.72|93.08|92.83|93.18|92.92|92.92|92.65|11971
1646987130000|2022-03-11 08:25:30|93.19|92.84|93.2|92.97|93.22|92.99|93.17|92.84|426
1646987140000|2022-03-11 08:25:40|93.24|92.98|93.38|93.22|93.43|93.3|93.24|92.98|6072
1646987150000|2022-03-11 08:25:50|93.43|93.23|93.41|93.22|93.43|93.29|93.34|93.15|0
1646987160000|2022-03-11 08:26:00|93.42|93.23|93.41|93.27|93.42|93.27|93.37|93.16|30226
1646987170000|2022-03-11 08:26:10|93.42|93.28|93.38|93.27|93.63|93.4|93.38|93.27|11411
1646987180000|2022-03-11 08:26:20|93.39|93.29|93.6|93.44|93.74|93.49|93.39|93.29|33993
1646987190000|2022-03-11 08:26:30|93.61|93.45|93.74|93.53|93.82|93.6|93.61|93.44|8123
1646987200000|2022-03-11 08:26:40||93.54||93.55||93.58||93.53|5629
1646987210000|2022-03-11 08:26:50||93.56||93.55||93.59||93.54|22710
1646987220000|2022-03-11 08:27:00|93.75|93.56|93.75|93.59|93.75|93.62|93.69|93.54|500
1646987230000|2022-03-11 08:27:10|93.72|93.6|93.66|93.55|93.72|93.64|93.66|93.55|4808
1646987240000|2022-03-11 08:27:20|93.67|93.56|93.67|93.56|93.67|93.57|93.67|93.55|40
1646987250000|2022-03-11 08:27:30|93.66|93.55|93.44|93.24|93.66|93.55|93.34|92.95|30370
1646987260000|2022-03-11 08:27:40|93.45|93.25|93.68|93.54|93.69|93.58|93.44|93.24|19540
1646987270000|2022-03-11 08:27:50|93.66|93.55|93.55|93.33|93.66|93.56|93.53|93.29|5400
1646987280000|2022-03-11 08:28:00|93.54|93.34|93.46|93.27|93.54|93.35|93.27|93.04|7690
1646987290000|2022-03-11 08:28:10|93.45||93.4||93.45||93.4||3211
1646987300000|2022-03-11 08:28:20|93.44|93.28|93.46|93.33|93.46|93.36|93.44|93.28|0
1646987310000|2022-03-11 08:28:30|93.45|93.34|93.46|93.31|93.46|93.35|93.36|93.07|5279
1646987320000|2022-03-11 08:28:40|93.45|93.19|93.43|93.32|93.46|93.32|93.37|93.14|2500
1646987330000|2022-03-11 08:28:50|93.42|93.28|93.42|93.28|93.42|93.28|93.42|93.28|0
1646987340000|2022-03-11 08:29:00|93.41||93.4||93.41||93.4||18
1646987350000|2022-03-11 08:29:10|93.39||93.43||93.43||93.37||263
1646987360000|2022-03-11 08:29:20|93.45|93.29|93.45|93.32|93.64|93.4|93.41|93.28|67377
1646987370000|2022-03-11 08:29:30|93.44|93.29|93.41|93.18|93.44|93.29|93.33|93.11|15620
1646987380000|2022-03-11 08:29:40|93.45|93.29|93.69|93.41|93.73|93.53|93.43|93.2|50
1646987390000|2022-03-11 08:29:50|93.7|93.42|93.74|93.54|93.76|93.56|93.59|93.32|5195
1646987400000|2022-03-11 08:30:00|93.63|93.49|93.47|93.33|93.65|93.49|93.45|93.3|4159
1646987410000|2022-03-11 08:30:10|93.48|93.34|93.43|93.21|93.55|93.36|93.35|93.12|12500
1646987420000|2022-03-11 08:30:20|93.37|93.16|93.29|93.12|93.43|93.16|93.29|93.1|1500
1646987430000|2022-03-11 08:30:30|93.34|93.19|93.45|93.29|93.58|93.37|93.34|93.14|12902
1646987440000|2022-03-11 08:30:40|93.53|93.36|93.58|93.34|93.58|93.39|93.53|93.29|1630
1646987450000|2022-03-11 08:30:50|93.48|93.27|93.64|93.47|93.66|93.47|93.46|93.25|9237
1646987460000|2022-03-11 08:31:00|93.73|93.48|93.66|93.48|93.78|93.57|93.54|93.34|6666
1646987470000|2022-03-11 08:31:10|93.72|93.49|93.8|93.6|93.82|93.64|93.71|93.47|2644
1646987480000|2022-03-11 08:31:20||93.61||93.61||93.61||93.61|0
1646987490000|2022-03-11 08:31:30|93.79|93.62|93.68|93.53|93.79|93.62|93.68|93.42|27244
1646987500000|2022-03-11 08:31:40|93.67|93.52|93.51|93.27|93.67|93.52|93.47|93.23|6400
1646987510000|2022-03-11 08:31:50|93.52|93.28|93.57|93.43|93.72|93.49|93.48|93.26|35293
1646987520000|2022-03-11 08:32:00|93.62|93.44|93.66|93.52|93.77|93.57|93.62|93.44|12105
1646987530000|2022-03-11 08:32:10|93.68|93.58|93.68|93.61|93.82|93.62|93.68|93.58|4763
1646987540000|2022-03-11 08:32:20||93.62||93.6||93.63||93.58|18
1646987550000|2022-03-11 08:32:30||93.61||93.6||93.62||93.6|0
1646987560000|2022-03-11 08:32:40|93.66|93.59|93.68|93.61|93.68|93.62|93.66|93.59|1688
1646987570000|2022-03-11 08:32:50|93.79|93.62|93.89|93.72|93.92|93.75|93.79|93.62|682
1646987580000|2022-03-11 08:33:00|93.8|93.73|93.63|93.54|93.91|93.76|93.55|93.5|33264
1646987590000|2022-03-11 08:33:10|93.54|93.5|93.59|93.5|93.63|93.56|93.54|93.5|9191
1646987600000|2022-03-11 08:33:20|93.58|93.43|93.63|93.5|93.64|93.52|93.53|93.39|1891
1646987610000|2022-03-11 08:33:30|93.62|93.51|93.63|93.52|93.63|93.53|93.62|93.49|1587
1646987620000|2022-03-11 08:33:40|93.62|93.49|93.54|93.31|93.62|93.5|93.5|93.31|4932
1646987630000|2022-03-11 08:33:50|93.53|93.32|93.31|93.19|93.53|93.32|93.31|93.09|0
1646987640000|2022-03-11 08:34:00|93.3|93.11|93.24|93.11|93.3|93.12|93.14|92.92|13299
1646987650000|2022-03-11 08:34:10|93.3|93.12|93.28|93.07|93.31|93.19|93.28|93.06|3344
1646987660000|2022-03-11 08:34:20|93.29|93.08|93.24|93.06|93.29|93.09|93.24|93.05|0
1646987670000|2022-03-11 08:34:30|93.27|93.11|93.31|93.19|93.31|93.19|93.24|93.06|0
1646987680000|2022-03-11 08:34:40|93.3|93.17|93.15|92.94|93.3|93.17|93.08|92.87|17840
1646987690000|2022-03-11 08:34:50|93.16|92.95|93.12|92.96|93.17|92.96|93.12|92.95|0
1646987700000|2022-03-11 08:35:00|93.13|92.97|93.28|93.15|93.31|93.19|93.13|92.97|15638
1646987710000|2022-03-11 08:35:10|93.31|93.09|93.56|93.36|93.66|93.4|93.31|93.09|19519
1646987720000|2022-03-11 08:35:20|93.5|93.33|93.27|93.1|93.5|93.33|93.27|93.1|0
1646987730000|2022-03-11 08:35:30|93.29|93.11|93.24|93.11|93.31|93.16|93.24|93.11|0
1646987740000|2022-03-11 08:35:40|93.22|93.12|93.18|93.02|93.3|93.12|93.18|93.01|2616
1646987750000|2022-03-11 08:35:50|93.17|92.95|93.12|92.97|93.19|92.97|93.08|92.86|1150
1646987760000|2022-03-11 08:36:00|93.14|92.89|93.12|92.95|93.14|92.95|93.08|92.89|0
1646987770000|2022-03-11 08:36:10|93.14||93.12||93.14||93.12||0
1646987780000|2022-03-11 08:36:20|93.1|92.89|93.05|92.91|93.11|92.91|92.99|92.78|2500
1646987790000|2022-03-11 08:36:30|93.09|92.85|92.98|92.83|93.18|92.97|92.98|92.83|2530
1646987800000|2022-03-11 08:36:40|92.95|92.79|92.85|92.63|92.98|92.79|92.83|92.6|9131
1646987810000|2022-03-11 08:36:50|92.88|92.7|92.82|92.63|92.89|92.72|92.82|92.6|369
1646987820000|2022-03-11 08:37:00|92.83|92.7|93.05|92.89|93.05|92.94|92.83|92.7|8433
1646987830000|2022-03-11 08:37:10|93.04|92.88|93|92.85|93.04|92.88|93|92.85|674
1646987850000|2022-03-11 08:37:30|93.04|92.86|92.99|92.83|93.05|92.89|92.99|92.83|0
1646987860000|2022-03-11 08:37:40|93.04|92.86|93|92.86|93.05|92.86|93|92.86|3000
1646987870000|2022-03-11 08:37:50|92.99|92.83|92.91|92.83|92.99|92.83|92.91|92.73|2503
1646987880000|2022-03-11 08:38:00|92.9|92.73|92.81|92.64|92.9|92.73|92.81|92.63|7
1646987890000|2022-03-11 08:38:10|92.8|92.63|92.81|92.64|92.81|92.64|92.8|92.63|0
1646987900000|2022-03-11 08:38:20|92.8|92.63|92.8|92.64|92.8|92.66|92.74|92.53|1262
1646987910000|2022-03-11 08:38:30|92.81|92.67|92.81|92.65|92.81|92.7|92.81|92.64|0
1646987920000|2022-03-11 08:38:40|92.85|92.69|93.08|92.91|93.1|92.91|92.85|92.65|17578
1646987930000|2022-03-11 08:38:50|93.09|92.92|93.07|92.91|93.1|92.94|93.07|92.91|0
1646987940000|2022-03-11 08:39:00|93.09|92.92|93.07|92.91|93.1|92.94|93.07|92.91|1
1646987950000|2022-03-11 08:39:10|93.08|92.92|93.07|92.91|93.13|92.96|93.07|92.91|521
1646987960000|2022-03-11 08:39:20|93.06|92.92|92.96|92.78|93.1|92.93|92.9|92.77|10063
1646987970000|2022-03-11 08:39:30|92.97|92.72|92.92|92.78|93|92.82|92.92|92.72|0
1646987990000|2022-03-11 08:39:50||92.79||92.8||92.8||92.79|758
1646988000000|2022-03-11 08:40:00||92.73||92.8||92.8||92.73|4
1646988010000|2022-03-11 08:40:10|92.91|92.71|92.81|92.73|92.91|92.8|92.81|92.67|2778
1646988020000|2022-03-11 08:40:20|92.87|92.77|92.86|92.77|92.87|92.77|92.86|92.77|0
1646988030000|2022-03-11 08:40:30|92.83|92.73|92.86|92.73|92.86|92.74|92.82|92.73|5888
1646988050000|2022-03-11 08:40:50|92.85|92.74|92.83|92.66|92.85|92.74|92.83|92.65|282
1646988060000|2022-03-11 08:41:00|92.85|92.67|93.12|92.96|93.13|92.96|92.82|92.65|23903
1646988070000|2022-03-11 08:41:10|||||||||2600
1646988100000|2022-03-11 08:41:40|93.11|92.91|93.04|92.87|93.11|92.91|93.04|92.86|37838
1646988110000|2022-03-11 08:41:50|92.94|92.86|92.82|92.59|93.04|92.86|92.8|92.59|45113
1646988120000|2022-03-11 08:42:00|92.72|92.6|92.81|92.73|92.93|92.73|92.72|92.6|33470
1646988130000|2022-03-11 08:42:10|92.9|92.7|93.1|92.94|93.1|93.02|92.78|92.68|20898
1646988140000|2022-03-11 08:42:20|93.17|92.95|93.1|92.91|93.19|93|93.03|92.84|0
1646988150000|2022-03-11 08:42:30|93.09|92.89|92.99|92.81|93.09|92.89|92.94|92.74|653
1646988160000|2022-03-11 08:42:40|92.98|92.82|93.05|92.88|93.09|92.9|92.98|92.77|5554
1646988170000|2022-03-11 08:42:50|93.06|92.89|93.1|92.89|93.13|92.95|93.02|92.82|1271
1646988180000|2022-03-11 08:43:00|93.12|92.91|93.1|92.91|93.25|93.01|93.05|92.84|927
1646988190000|2022-03-11 08:43:10|93.09|92.96|93.01|92.84|93.09|93.01|93.01|92.83|4999
1646988200000|2022-03-11 08:43:20|93.04|92.85|93.05|92.86|93.05|92.91|93.04|92.84|0
1646988210000|2022-03-11 08:43:30|92.91|92.87|93|92.86|93.08|92.91|92.91|92.85|11514
1646988220000|2022-03-11 08:43:40|92.96|92.85|92.85|92.72|92.97|92.86|92.85|92.63|7719
1646988230000|2022-03-11 08:43:50|92.88|92.66|92.78|92.59|92.88|92.66|92.76|92.59|0
1646988240000|2022-03-11 08:44:00|92.8|92.73|93.03|92.86|93.2|92.98|92.8|92.69|26208
1646988250000|2022-03-11 08:44:10||92.87||92.88||92.88||92.87|22629
1646988260000|2022-03-11 08:44:20|93.02|92.87|93.05|92.9|93.15|92.93|92.99|92.79|0
1646988270000|2022-03-11 08:44:30|93.09|92.91|93.1|92.9|93.11|92.91|93.09|92.9|0
1646988280000|2022-03-11 08:44:40|93.11|92.91|93.13|92.97|93.15|92.98|93.11|92.91|0
1646988300000|2022-03-11 08:45:00|93.14|92.99|93.28|93.08|93.31|93.11|93.14|92.97|4781
1646988310000|2022-03-11 08:45:10|93.31|93.12|93.24|93.04|93.35|93.16|93.24|93.04|2300
1646988320000|2022-03-11 08:45:20|93.25|93.05|93.33|93.15|93.35|93.16|93.24|93.04|2135
1646988330000|2022-03-11 08:45:30|93.34|93.16|93.45|93.27|93.54|93.35|93.34|93.16|3472
1646988340000|2022-03-11 08:45:40|93.46|93.28|93.56|93.34|93.56|93.44|93.41|93.27|0
1646988350000|2022-03-11 08:45:50|93.54|93.35|93.44|93.3|93.65|93.43|93.43|93.23|3552
1646988360000|2022-03-11 08:46:00|93.46|93.31|93.36|93.2|93.46|93.36|93.33|93.16|521
1646988370000|2022-03-11 08:46:10|93.35|93.21|93.36|93.22|93.38|93.32|93.35|93.17|7500
1646988380000|2022-03-11 08:46:20|93.35|93.21|93.19|93.06|93.35|93.21|93.16|92.94|9836
1646988390000|2022-03-11 08:46:30|93.17|93.07|93.25|93.06|93.27|93.15|93.17|92.97|7099
1646988400000|2022-03-11 08:46:40|93.26|93.07|93.21|93.14|93.33|93.16|93.19|93.06|48521
1646988410000|2022-03-11 08:46:50|93.31|93.15|93.27|93.16|93.31|93.19|93.12|93.1|66639
1646988420000|2022-03-11 08:47:00|93.24|93.17|93.24|93.11|93.27|93.17|93.24|93.1|11331
1646988430000|2022-03-11 08:47:10|93.23|93.1|93.31|93.19|93.31|93.22|93.23|93.1|4917
1646988440000|2022-03-11 08:47:20|93.3|93.17|93.3|93.18|93.3|93.18|93.3|93.17|52
1646988450000|2022-03-11 08:47:30|||||||||1000
1646988460000|2022-03-11 08:47:40|93.38|93.19|93.59|93.42|93.66|93.44|93.38|93.19|59
1646988470000|2022-03-11 08:47:50|93.65|93.43|93.7|93.48|93.71|93.51|93.6|93.41|0
1646988480000|2022-03-11 08:48:00|93.6|93.49|93.48|93.28|93.6|93.49|93.48|93.27|5483
1646988490000|2022-03-11 08:48:10|93.52|93.34|93.49|93.35|93.62|93.44|93.49|93.29|0
1646988500000|2022-03-11 08:48:20|93.39|93.3|93.49|93.34|93.5|93.4|93.39|93.28|1965
1646988510000|2022-03-11 08:48:30|93.5|93.35|93.55|93.39|93.55|93.44|93.5|93.29|1692
1646988520000|2022-03-11 08:48:40|93.54|93.44|93.55|93.43|93.55|93.44|93.54|93.33|4490
1646988530000|2022-03-11 08:48:50|93.54|93.44|93.53|93.36|93.54|93.44|93.53|93.35|0
1646988540000|2022-03-11 08:49:00||93.37||93.36||93.39||93.35|0
1646988550000|2022-03-11 08:49:10|93.54|93.38|93.54|93.5|93.54|93.5|93.54|93.35|750
1646988560000|2022-03-11 08:49:20|93.55|93.51|93.7|93.51|93.71|93.55|93.55|93.5|1801
1646988570000|2022-03-11 08:49:30|93.61|93.5|93.61|93.5|93.61|93.52|93.6|93.5|45089
1646988580000|2022-03-11 08:49:40|93.6||93.6||93.6||93.6||0
1646988590000|2022-03-11 08:49:50|93.61|93.51|93.61|93.5|93.61|93.52|93.61|93.5|0
1646988600000|2022-03-11 08:50:00|93.6|93.49|93.45|93.26|93.61|93.49|93.4|93.19|45372
1646988610000|2022-03-11 08:50:10|93.44|93.27|93.56|93.41|93.65|93.47|93.43|93.27|3158
1646988620000|2022-03-11 08:50:20|93.57|93.42|93.67|93.45|93.68|93.52|93.57|93.42|4578
1646988630000|2022-03-11 08:50:30|93.68|93.46|93.71|93.57|93.74|93.58|93.68|93.45|747
1646988660000|2022-03-11 08:51:00|93.7||93.69||93.7||93.69||7
1646988670000|2022-03-11 08:51:10|||||||||2114
1646988680000|2022-03-11 08:51:20|93.76||93.67||93.76||93.67||2203
1646988690000|2022-03-11 08:51:30|93.75|93.58|93.97|93.77|93.97|93.79|93.73|93.57|2617
1646988700000|2022-03-11 08:51:40|93.96|93.8|93.95|93.8|93.96|93.82|93.95|93.79|6169
1646988710000|2022-03-11 08:51:50|93.97|93.79|93.97|93.81|93.97|93.81|93.91|93.79|1
1646988720000|2022-03-11 08:52:00|93.83|93.78|93.72|93.58|93.93|93.78|93.71|93.51|12914
1646988730000|2022-03-11 08:52:10|93.71|93.57|93.65|93.52|93.71|93.57|93.59|93.5|234
1646988740000|2022-03-11 08:52:20|93.66|93.54|93.88|93.71|93.96|93.74|93.66|93.51|6639
1646988760000|2022-03-11 08:52:40||93.73||93.73||93.74||93.7|2
1646988770000|2022-03-11 08:52:50||93.7||93.73||93.74||93.7|4700
1646988780000|2022-03-11 08:53:00|93.87|93.74|93.86|93.7|93.87|93.74|93.86|93.69|0
1646988790000|2022-03-11 08:53:10|93.85|93.69|93.72|93.58|93.85|93.69|93.69|93.5|18820
1646988800000|2022-03-11 08:53:20|93.75|93.52|93.88|93.72|93.91|93.74|93.75|93.52|1724
1646988810000|2022-03-11 08:53:30||93.73||93.71||93.76||93.71|517
1646988820000|2022-03-11 08:53:40|93.87|93.73|93.84|93.71|93.87|93.74|93.79|93.71|0
1646988830000|2022-03-11 08:53:50|93.87|93.73|93.99|93.86|94|93.87|93.87|93.72|965
1646988840000|2022-03-11 08:54:00|93.97|93.77|93.91|93.7|93.99|93.77|93.85|93.69|154
1646988850000|2022-03-11 08:54:10|93.9|93.71|93.9|93.71|93.9|93.73|93.83|93.69|5273
1646988860000|2022-03-11 08:54:20|93.87|93.72|93.86|93.72|93.87|93.73|93.85|93.7|5027
1646988870000|2022-03-11 08:54:30|93.83|93.65|93.67|93.53|93.86|93.66|93.65|93.5|5905
1646988880000|2022-03-11 08:54:40|93.68|93.54|93.74|93.56|93.77|93.6|93.67|93.53|10599
1646988890000|2022-03-11 08:54:50|93.68|93.53|93.69|93.56|93.73|93.56|93.67|93.53|0
1646988900000|2022-03-11 08:55:00|93.73|93.53|93.86|93.71|93.87|93.73|93.73|93.53|1189
1646988910000|2022-03-11 08:55:10|93.84|93.62|93.81|93.7|93.84|93.7|93.81|93.61|0
1646988920000|2022-03-11 08:55:20|93.82|93.69|93.91|93.77|93.92|93.78|93.82|93.66|13822
1646988930000|2022-03-11 08:55:30|93.92|93.7|93.9|93.72|94|93.88|93.89|93.7|2510
1646988940000|2022-03-11 08:55:40|93.89|93.68|93.85|93.7|93.89|93.7|93.84|93.67|0
1646988950000|2022-03-11 08:55:50|93.84|93.68|93.81|93.63|93.84|93.68|93.74|93.54|13401
1646988960000|2022-03-11 08:56:00|93.83|93.64|93.85|93.69|93.86|93.72|93.83|93.6|0
1646988970000|2022-03-11 08:56:10|93.84|93.67|93.88|93.71|93.89|93.78|93.84|93.65|2
1646988980000|2022-03-11 08:56:20|93.89|93.72|93.88|93.75|93.89|93.76|93.88|93.69|5886
1646988990000|2022-03-11 08:56:30|93.87|93.69|93.8|93.68|93.87|93.69|93.79|93.62|538
1646989000000|2022-03-11 08:56:40|93.79|93.62|93.76|93.62|93.79|93.62|93.72|93.55|6
1646989010000|2022-03-11 08:56:50|93.77|93.56|93.73|93.66|93.77|93.68|93.73|93.56|0
1646989020000|2022-03-11 08:57:00|93.76|93.67|93.8|93.66|93.8|93.68|93.76|93.66|1790
1646989030000|2022-03-11 08:57:10|93.78|93.6|93.62|93.53|93.78|93.6|93.6|93.5|15990
1646989040000|2022-03-11 08:57:20|93.67|93.5|93.73|93.57|93.73|93.57|93.63|93.5|2381
1646989050000|2022-03-11 08:57:30|93.76|93.53|93.76|93.65|93.79|93.68|93.72|93.53|6242
1646989060000|2022-03-11 08:57:40|93.79|93.66|93.75|93.65|93.8|93.68|93.75|93.65|12865
1646989070000|2022-03-11 08:57:50|||||||||212
1646989090000|2022-03-11 08:58:10|93.77|93.66|93.7|93.65|93.79|93.67|93.7|93.65|500
1646989100000|2022-03-11 08:58:20|93.69||93.68||93.69||93.68||0
1646989130000|2022-03-11 08:58:50|||||||||1004
1646989140000|2022-03-11 08:59:00|93.67|93.54|93.5|93.33|93.67|93.54|93.47|93.32|13120
1646989150000|2022-03-11 08:59:10|93.56|93.43|93.54|93.37|93.57|93.43|93.47|93.27|199
1646989160000|2022-03-11 08:59:20|93.57|93.38|93.56|93.38|93.57|93.41|93.56|93.33|13796
1646989170000|2022-03-11 08:59:30|93.49|93.34|93.48|93.39|93.49|93.4|93.48|93.34|0
1646989180000|2022-03-11 08:59:40|93.49|93.37|93.57|93.38|93.57|93.44|93.49|93.37|1451
1646989190000|2022-03-11 08:59:50|93.5|93.42|93.5|93.42|93.5|93.43|93.5|93.37|3000
1646989200000|2022-03-11 09:00:00|93.49|93.43|93.56|93.43|93.56|93.44|93.48|93.42|4900
1646989210000|2022-03-11 09:00:10|93.57|93.38|93.62|93.53|93.75|93.55|93.57|93.38|1702
1646989220000|2022-03-11 09:00:20|93.69|93.54|93.66|93.53|93.69|93.55|93.66|93.53|0
1646989230000|2022-03-11 09:00:30|93.7|93.54|93.63|93.53|93.7|93.57|93.63|93.53|0
1646989240000|2022-03-11 09:00:40||93.5||93.51||93.51||93.5|128
1646989250000|2022-03-11 09:00:50|93.64|93.5|93.64|93.51|93.64|93.51|93.62|93.5|7861
1646989260000|2022-03-11 09:01:00|93.6|93.5|93.54|93.47|93.64|93.5|93.54|93.38|5228
1646989270000|2022-03-11 09:01:10|93.53|93.39|93.51|93.38|93.53|93.39|93.51|93.37|84
1646989290000|2022-03-11 09:01:30|93.53|93.39|93.57|93.43|93.64|93.5|93.53|93.37|20369
1646989310000|2022-03-11 09:01:50|93.63|93.5|93.64|93.5|93.64|93.51|93.63|93.46|691
1646989320000|2022-03-11 09:02:00|93.58|93.46|93.54|93.38|93.58|93.46|93.54|93.37|2500
1646989330000|2022-03-11 09:02:10|93.52|93.36|93.52|93.35|93.52|93.36|93.52|93.34|22056
1646989340000|2022-03-11 09:02:20|93.51|93.32|93.37|93.3|93.51|93.32|93.36|93.22|1018
1646989350000|2022-03-11 09:02:30|93.38|93.31|93.48|93.33|93.55|93.4|93.38|93.31|16641
1646989360000|2022-03-11 09:02:40|93.49|93.37|93.6|93.47|93.63|93.47|93.46|93.32|3327
1646989370000|2022-03-11 09:02:50|93.61|93.42|93.58|93.42|93.61|93.42|93.58|93.42|0
1646989380000|2022-03-11 09:03:00|93.57|93.41|93.46|93.32|93.57|93.41|93.46|93.31|6846
1646989390000|2022-03-11 09:03:10|93.45|93.29|93.44|93.32|93.45|93.34|93.44|93.25|0
1646989400000|2022-03-11 09:03:20|93.45|93.35|93.51|93.41|93.51|93.42|93.45|93.35|3536
1646989410000|2022-03-11 09:03:30|93.58|93.4|93.57|93.48|93.59|93.48|93.49|93.4|2900
1646989420000|2022-03-11 09:03:40|93.56|93.49|93.5|93.33|93.56|93.49|93.5|93.31|7
1646989430000|2022-03-11 09:03:50|93.51|93.31|93.44|93.3|93.51|93.32|93.44|93.3|1069
1646989440000|2022-03-11 09:04:00|93.45|93.31|93.44|93.31|93.45|93.31|93.44|93.31|0
1646989460000|2022-03-11 09:04:20|93.43|93.26|93.38|93.24|93.43|93.26|93.36|93.19|0
1646989470000|2022-03-11 09:04:30|93.37|93.19|93.35|93.22|93.37|93.22|93.35|93.18|0
1646989480000|2022-03-11 09:04:40|93.38|93.18|93.32|93.18|93.39|93.26|93.32|93.18|0
1646989490000|2022-03-11 09:04:50|93.35||93.3||93.35||93.3||240
1646989500000|2022-03-11 09:05:00||93.21||93.21||93.21||93.18|0
1646989510000|2022-03-11 09:05:10|||||||||1000
1646989530000|2022-03-11 09:05:30|93.34|93.22|93.33|93.22|93.34|93.26|93.33|93.22|4673
1646989540000|2022-03-11 09:05:40|93.34|93.18|93.3|93.18|93.34|93.19|93.28|93.18|0
1646989550000|2022-03-11 09:05:50|93.29|93.14|93.31|93.17|93.34|93.17|93.25|93.12|2425
1646989560000|2022-03-11 09:06:00|93.35|93.18|93.28|93.15|93.35|93.21|93.27|93.1|0
1646989570000|2022-03-11 09:06:10|93.27|93.12|93.24|93.08|93.28|93.17|93.24|93.07|3967
1646989580000|2022-03-11 09:06:20|93.25|93.1|93.16|93.04|93.25|93.1|93.16|93.02|2896
1646989590000|2022-03-11 09:06:30|93.17|93.01|93.25|93.09|93.31|93.16|93.17|93|11893
1646989600000|2022-03-11 09:06:40|93.27|93.26|93.35|93.22|93.35|93.27|93.26|93.09|17755
1646989610000|2022-03-11 09:06:50|93.34|93.2|93.43|93.31|93.44|93.36|93.34|93.18|7370
1646989620000|2022-03-11 09:07:00|||||||||2000
1646989630000|2022-03-11 09:07:10|93.42|93.3|93.41|93.3|93.42|93.3|93.41|93.3|15991
1646989640000|2022-03-11 09:07:20|||||||||106
1646989650000|2022-03-11 09:07:30|||||||||141
1646989660000|2022-03-11 09:07:40|93.42|93.31|93.42|93.31|93.42|93.32|93.42|93.3|3
1646989670000|2022-03-11 09:07:50|||||||||25
1646989680000|2022-03-11 09:08:00|93.41|93.27|93.34|93.27|93.41|93.28|93.34|93.27|0
1646989690000|2022-03-11 09:08:10|93.35|93.2|93.32|93.18|93.35|93.2|93.32|93.14|2945
1646989700000|2022-03-11 09:08:20|93.31|93.16|93.26|93.11|93.31|93.16|93.26|93.08|2350
1646989710000|2022-03-11 09:08:30|93.27|93.09|93.22|93.05|93.27|93.09|93.22|93.05|25
1646989720000|2022-03-11 09:08:40||93.11||93.11||93.11||93.11|0
1646989730000|2022-03-11 09:08:50|93.21|93.05|93.12|92.97|93.21|93.05|93.12|92.95|51
1646989740000|2022-03-11 09:09:00|93.14||93.1||93.14||93.1||2687
1646989750000|2022-03-11 09:09:10|93.12||93.12||93.12||93.12||35
1646989760000|2022-03-11 09:09:20||92.98||93.03||93.03||92.98|340
1646989770000|2022-03-11 09:09:30|93.11|93.02|93.11|93.01|93.11|93.02|93.11|93.01|200
1646989780000|2022-03-11 09:09:40|93.12|92.98|93.09|92.92|93.12|92.98|93.09|92.92|481
1646989790000|2022-03-11 09:09:50|93.08|92.95|93.05|92.87|93.08|92.95|93.05|92.87|19
1646989800000|2022-03-11 09:10:00|93.07|92.93|93.07|92.87|93.08|92.95|93.05|92.87|10
1646989810000|2022-03-11 09:10:10|93.08|92.92|93.14|93.05|93.14|93.05|93.08|92.92|2501
1646989820000|2022-03-11 09:10:20|93.12||93.12||93.12||93.12||3334
1646989830000|2022-03-11 09:10:30|93.14|93.06|93.2|93.12|93.31|93.12|93.14|93.03|3396
1646989860000|2022-03-11 09:11:00|93.23|93.13|93.25|93.18|93.37|93.2|93.23|93.12|4556
1646989870000|2022-03-11 09:11:10|93.23|93.12|93.12|92.97|93.25|93.12|93.12|92.96|10109
1646989880000|2022-03-11 09:11:20|93.13|92.95|93.1|92.96|93.13|92.96|93.1|92.95|350
1646989890000|2022-03-11 09:11:30|93.13|92.92|93.11|92.98|93.13|92.98|93.08|92.92|0
1646989900000|2022-03-11 09:11:40||92.95||92.94||92.95||92.93|0
1646989910000|2022-03-11 09:11:50||92.93||92.98||92.98||92.93|0
1646989920000|2022-03-11 09:12:00|93.12|92.99|93.11|93.06|93.22|93.09|93.1|92.99|5822
1646989940000|2022-03-11 09:12:20|93.17|93.07|93.17|93.07|93.17|93.08|93.17|93.06|1099
1646989960000|2022-03-11 09:12:40|93.15|93.06|93.17|93.06|93.17|93.06|93.15|93.06|1129
1646989970000|2022-03-11 09:12:50||93.07||93.07||93.07||93.07|0
1646989980000|2022-03-11 09:13:00|93.22|93.09|93.32|93.17|93.37|93.2|93.22|93.08|2491
1646989990000|2022-03-11 09:13:10||93.18||93.21||93.21||93.18|210
1646990000000|2022-03-11 09:13:20|93.37|93.22|93.4|93.31|93.43|93.31|93.37|93.22|2500
1646990010000|2022-03-11 09:13:30|93.44|93.32|93.44|93.32|93.44|93.36|93.43|93.31|1959
1646990050000|2022-03-11 09:14:10|93.43|93.31|93.38|93.31|93.43|93.31|93.38|93.22|9051
1646990060000|2022-03-11 09:14:20|93.44|93.32|93.54|93.36|93.55|93.42|93.44|93.31|2379
1646990070000|2022-03-11 09:14:30|93.53|93.34|93.42|93.31|93.53|93.41|93.42|93.31|5833
1646990080000|2022-03-11 09:14:40|93.41|93.27|93.39|93.26|93.42|93.28|93.39|93.25|659
1646990090000|2022-03-11 09:14:50|93.42|93.27|93.42|93.28|93.42|93.28|93.42|93.27|213
1646990100000|2022-03-11 09:15:00|93.41|93.26|93.41|93.35|93.41|93.35|93.41|93.26|50
1646990110000|2022-03-11 09:15:10|93.42|93.38|93.41|93.38|93.42|93.38|93.41|93.38|0
1646990120000|2022-03-11 09:15:20|93.42|93.39|93.44|93.3|93.52|93.4|93.35|93.25|24251
1646990130000|2022-03-11 09:15:30|93.46|93.33|93.55|93.44|93.58|93.45|93.46|93.3|524
1646990140000|2022-03-11 09:15:40||93.45||93.39||93.45||93.38|45376
1646990170000|2022-03-11 09:16:10|93.61|93.4|93.53|93.39|93.61|93.47|93.52|93.38|24
1646990180000|2022-03-11 09:16:20||93.37||93.38||93.38||93.37|0
1646990190000|2022-03-11 09:16:30|93.54|93.39|93.53|93.38|93.54|93.47|93.53|93.38|0
1646990200000|2022-03-11 09:16:40|93.52|93.34|93.39|93.3|93.52|93.34|93.39|93.29|0
1646990210000|2022-03-11 09:16:50||93.29||93.26||93.29||93.25|1
1646990220000|2022-03-11 09:17:00|93.37|93.25|93.35|93.2|93.45|93.29|93.23|93.14|11217
1646990230000|2022-03-11 09:17:10|93.38|93.22|93.35|93.2|93.43|93.27|93.26|93.13|2891
1646990240000|2022-03-11 09:17:20|93.37|93.26|93.44|93.3|93.55|93.38|93.37|93.26|23045
1646990250000|2022-03-11 09:17:30|93.43|93.26|93.53|93.38|93.57|93.42|93.38|93.23|7696
1646990260000|2022-03-11 09:17:40|93.57|93.42|93.62|93.48|93.67|93.5|93.56|93.38|391
1646990270000|2022-03-11 09:17:50||93.5||93.5||93.5||93.48|11057
1646990280000|2022-03-11 09:18:00|93.61|93.46|93.52|93.38|93.61|93.46|93.5|93.34|6573
1646990290000|2022-03-11 09:18:10|93.51|93.41|93.52|93.38|93.52|93.42|93.51|93.35|2778
1646990300000|2022-03-11 09:18:20|93.51|93.35|93.46|93.36|93.51|93.38|93.45|93.28|17685
1646990330000|2022-03-11 09:18:50|93.45|93.31|93.41|93.3|93.45|93.35|93.41|93.26|0
1646990340000|2022-03-11 09:19:00|93.4|93.25|93.38|93.22|93.46|93.32|93.36|93.21|16332
1646990350000|2022-03-11 09:19:10|93.39|93.27|93.38|93.22|93.39|93.27|93.38|93.22|15
1646990360000|2022-03-11 09:19:20|93.39|93.23|93.39|93.25|93.39|93.28|93.39|93.23|0
1646990370000|2022-03-11 09:19:30|93.43|93.26|93.43|93.26|93.46|93.37|93.43|93.26|2500
1646990380000|2022-03-11 09:19:40|93.45|93.33|93.43|93.26|93.46|93.37|93.43|93.25|13317
1646990390000|2022-03-11 09:19:50|93.42|93.28|93.32|93.21|93.42|93.28|93.32|93.16|2000
1646990400000|2022-03-11 09:20:00|||||||||1155
1646990410000|2022-03-11 09:20:10|93.31|93.16|93.32|93.17|93.32|93.19|93.26|93.1|4210
1646990420000|2022-03-11 09:20:20||93.21||93.17||93.21||93.17|0
1646990430000|2022-03-11 09:20:30||93.16||93.16||93.16||93.16|10
1646990440000|2022-03-11 09:20:40||93.23||93.23||93.23||93.23|0
1646990450000|2022-03-11 09:20:50|||||||||2000
1646990460000|2022-03-11 09:21:00||93.19||93.16||93.19||93.16|0
1646990470000|2022-03-11 09:21:10||93.24||93.24||93.24||93.24|729
1646990480000|2022-03-11 09:21:20|93.33|93.25|93.43|93.26|93.52|93.39|93.33|93.25|4434
1646990490000|2022-03-11 09:21:30|93.44|93.27|93.44|93.34|93.44|93.37|93.44|93.27|1075
1646990500000|2022-03-11 09:21:40|93.47|93.31|93.43|93.28|93.47|93.37|93.42|93.27|5971
1646990510000|2022-03-11 09:21:50|93.42|93.26|93.35|93.26|93.42|93.26|93.32|93.19|0
1646990520000|2022-03-11 09:22:00|93.33|93.22|93.31|93.16|93.37|93.22|93.26|93.13|22467
1646990530000|2022-03-11 09:22:10|93.33|93.21|93.46|93.31|93.46|93.31|93.29|93.16|9911
1646990540000|2022-03-11 09:22:20|93.43|93.26|93.34|93.21|93.43|93.29|93.34|93.19|4106
1646990550000|2022-03-11 09:22:30|93.33|93.2|93.31|93.14|93.33|93.2|93.3|93.14|0
1646990560000|2022-03-11 09:22:40|93.28|93.13|93.34|93.19|93.34|93.19|93.26|93.13|46
1646990570000|2022-03-11 09:22:50|93.32|93.17|93.16|93.05|93.34|93.19|93.16|93.05|0
1646990580000|2022-03-11 09:23:00|93.17|93.04|93.25|93.17|93.25|93.17|93.17|93.04|3748
1646990590000|2022-03-11 09:23:10|93.3|93.15|93.38|93.24|93.4|93.28|93.3|93.15|604
1646990600000|2022-03-11 09:23:20|93.42|93.25|93.45|93.31|93.52|93.36|93.42|93.24|1100
1646990610000|2022-03-11 09:23:30|93.47|93.33|93.52|93.35|93.55|93.41|93.47|93.31|0
1646990620000|2022-03-11 09:23:40||93.36||93.35||93.39||93.35|0
1646990630000|2022-03-11 09:23:50||93.36||93.35||93.37||93.35|0
1646990640000|2022-03-11 09:24:00||93.36||93.39||93.39||93.36|0
1646990650000|2022-03-11 09:24:10|93.51|93.36|93.3|93.14|93.51|93.37|93.29|93.11|10816
1646990660000|2022-03-11 09:24:20|93.31|93.18|93.3|93.14|93.31|93.21|93.3|93.13|2500
1646990670000|2022-03-11 09:24:30|93.31|93.21|93.29|93.19|93.34|93.27|93.29|93.16|26944
1646990680000|2022-03-11 09:24:40|93.27|93.16|93.34|93.24|93.35|93.26|93.27|93.13|4793
1646990690000|2022-03-11 09:24:50|93.33|93.3|93.34|93.24|93.34|93.3|93.33|93.24|350
1646990710000|2022-03-11 09:25:10|93.35|93.25|93.42|93.29|93.48|93.39|93.35|93.24|9281
1646990720000|2022-03-11 09:25:20||93.25||93.29||93.29||93.25|0
1646990730000|2022-03-11 09:25:30||93.3||93.3||93.33||93.3|27997
1646990740000|2022-03-11 09:25:40||93.32||93.32||93.35||93.32|0
1646990750000|2022-03-11 09:25:50|93.41|93.29|93.42|93.29|93.42|93.29|93.41|93.29|44
1646990760000|2022-03-11 09:26:00|93.41|93.34|93.42|93.29|93.42|93.34|93.41|93.29|50
1646990770000|2022-03-11 09:26:10|93.41|93.3|93.31|93.17|93.41|93.3|93.31|93.16|2501
1646990780000|2022-03-11 09:26:20||93.16||93.17||93.17||93.14|2000
1646990790000|2022-03-11 09:26:30|93.33|93.18|93.34|93.23|93.36|93.24|93.33|93.18|0
1646990800000|2022-03-11 09:26:40|||||||||1000
1646990820000|2022-03-11 09:27:00|93.33|93.19|93.34|93.24|93.34|93.24|93.33|93.16|112
1646990830000|2022-03-11 09:27:10||93.25||93.27||93.27||93.24|0
1646990840000|2022-03-11 09:27:20|93.33|93.28|93.31|93.22|93.34|93.28|93.29|93.16|958
1646990850000|2022-03-11 09:27:30|93.3|93.16|93.34|93.26|93.34|93.27|93.29|93.13|1440
1646990860000|2022-03-11 09:27:40|93.38|93.27|93.48|93.36|93.49|93.38|93.38|93.26|2232
1646990870000|2022-03-11 09:27:50|93.52|93.34|93.54|93.38|93.55|93.43|93.49|93.34|262
1646990880000|2022-03-11 09:28:00|93.58|93.42|93.42|93.28|93.58|93.46|93.42|93.27|219
1646990890000|2022-03-11 09:28:10|93.43|93.3|93.41|93.26|93.43|93.36|93.41|93.25|151
1646990900000|2022-03-11 09:28:20|||||||||5000
1646990930000|2022-03-11 09:28:50|93.4|93.23|93.34|93.21|93.41|93.28|93.34|93.19|2720
1646990940000|2022-03-11 09:29:00|93.37|93.22|93.49|93.36|93.51|93.37|93.37|93.22|2508
1646990950000|2022-03-11 09:29:10|93.46|93.34|93.49|93.36|93.49|93.37|93.46|93.31|0
1646990960000|2022-03-11 09:29:20|93.43|93.34|93.42|93.26|93.43|93.34|93.42|93.25|5001
1646990970000|2022-03-11 09:29:30|93.41|93.25|93.29|93.15|93.41|93.25|93.21|93.07|23959
1646990980000|2022-03-11 09:29:40|93.27|93.16|93.31|93.19|93.36|93.23|93.27|93.15|484
1646990990000|2022-03-11 09:29:50|93.3|93.18|93.16|93.03|93.31|93.18|93.12|93|29406
1646991000000|2022-03-11 09:30:00|93.15|93.02|93.17|93.07|93.17|93.07|93.11|93|4198
1646991010000|2022-03-11 09:30:10||93.08||93.09||93.11||93.08|10
1646991020000|2022-03-11 09:30:20|93.22|93.11|93.27|93.15|93.3|93.17|93.21|93.09|13569
1646991030000|2022-03-11 09:30:30|93.3|93.17|93.3|93.2|93.31|93.2|93.3|93.17|0
1646991040000|2022-03-11 09:30:40|93.31|93.21|93.31|93.22|93.31|93.23|93.3|93.2|4300
1646991050000|2022-03-11 09:30:50|93.3|93.2|93.16|93.02|93.31|93.22|93.16|93.01|7676
1646991060000|2022-03-11 09:31:00|93.17|93|93.14|93.04|93.18|93.06|93.12|93|0
1646991070000|2022-03-11 09:31:10|93.12||93.1||93.12||93.1||26690
1646991080000|2022-03-11 09:31:20|93.08|93|92.96|92.85|93.1|93|92.96|92.85|384
1646991090000|2022-03-11 09:31:30|93|92.88|93.01|92.88|93.06|92.94|93|92.88|3059
1646991100000|2022-03-11 09:31:40|92.99|92.86|92.97|92.85|92.99|92.86|92.97|92.85|9
1646991110000|2022-03-11 09:31:50|93|92.98|93.04|92.93|93.04|92.98|92.99|92.88|29470
1646991130000|2022-03-11 09:32:10|93.02|92.89|93.02|92.91|93.02|92.91|93.02|92.89|5
1646991140000|2022-03-11 09:32:20|93.04|92.92|93.04|92.93|93.04|92.93|93.04|92.92|8
1646991170000|2022-03-11 09:32:50|||||||||3198
1646991180000|2022-03-11 09:33:00|93.03|92.92|93.03|92.87|93.03|92.92|93.03|92.87|23
1646991190000|2022-03-11 09:33:10|93.02|92.85|92.93|92.85|93.02|92.85|92.92|92.85|1335
1646991200000|2022-03-11 09:33:20|92.92|92.84|92.84|92.66|92.92|92.84|92.84|92.66|9127
1646991210000|2022-03-11 09:33:30|92.83|92.71|92.88|92.82|92.95|92.82|92.82|92.71|15910
1646991220000|2022-03-11 09:33:40|92.93|92.81|92.98|92.89|93.04|92.93|92.92|92.81|5336
1646991230000|2022-03-11 09:33:50||92.9||92.9||92.9||92.9|0
1646991240000|2022-03-11 09:34:00|93.04|92.91|93.04|93|93.04|93|93.04|92.91|4950
1646991260000|2022-03-11 09:34:20|93.12|93.01|93.13|93|93.22|93.1|93.12|93|1967
1646991270000|2022-03-11 09:34:30||93.01||93||93.02||93|0
1646991280000|2022-03-11 09:34:40|93.12|92.93|93.07|92.93|93.12|92.96|93.07|92.9|180
1646991290000|2022-03-11 09:34:50|93.06|92.9|92.93|92.8|93.06|92.92|92.93|92.8|3403
1646991300000|2022-03-11 09:35:00|92.92|92.74|92.91|92.77|92.92|92.78|92.89|92.72|430
1646991320000|2022-03-11 09:35:20|92.92|92.8|93.09|92.92|93.16|93.02|92.92|92.8|38279
1646991330000|2022-03-11 09:35:30|93.08|92.93|92.99|92.88|93.08|92.95|92.98|92.86|39517
1646991340000|2022-03-11 09:35:40|92.97|92.86|92.85|92.73|92.97|92.86|92.85|92.72|4872
1646991350000|2022-03-11 09:35:50|92.83|92.69|92.79|92.66|92.83|92.69|92.79|92.66|200
1646991360000|2022-03-11 09:36:00|92.8|92.67|92.8|92.69|92.8|92.69|92.8|92.67|0
1646991370000|2022-03-11 09:36:10||92.7||92.71||92.73||92.67|0
1646991380000|2022-03-11 09:36:20|92.79|92.67|92.79|92.67|92.79|92.67|92.79|92.67|0
1646991390000|2022-03-11 09:36:30||92.66||92.66||92.66||92.66|0
1646991400000|2022-03-11 09:36:40|92.78|92.67|92.78|92.71|92.78|92.71|92.78|92.66|5362
1646991420000|2022-03-11 09:37:00|92.77|92.66|92.77|92.66|92.77|92.66|92.77|92.66|774
1646991430000|2022-03-11 09:37:10|||||||||22230
1646991440000|2022-03-11 09:37:20|92.8|92.78|92.76|92.69|92.8|92.78|92.76|92.66|10000
1646991470000|2022-03-11 09:37:50|||||||||3376
1646991480000|2022-03-11 09:38:00|92.73||92.73||92.73||92.73||48
1646991490000|2022-03-11 09:38:10|92.72|92.66|92.56|92.47|92.72|92.66|92.56|92.43|16851
1646991500000|2022-03-11 09:38:20||92.48||92.48||92.48||92.48|192
1646991520000|2022-03-11 09:38:40|92.55||92.55||92.55||92.55||0
1646991530000|2022-03-11 09:38:50|92.53|92.45|92.52|92.45|92.56|92.45|92.52|92.38|5500
1646991550000|2022-03-11 09:39:10|92.55||92.55||92.55||92.55||268
1646991560000|2022-03-11 09:39:20|92.54||92.54||92.54||92.54||0
1646991570000|2022-03-11 09:39:30|92.5|92.46|92.56|92.47|92.56|92.48|92.5|92.45|4800
1646991580000|2022-03-11 09:39:40|92.54|92.48|92.54|92.48|92.54|92.48|92.54|92.48|0
1646991590000|2022-03-11 09:39:50|92.56|92.49|92.56|92.51|92.56|92.51|92.56|92.49|86911
1646991600000|2022-03-11 09:40:00|92.58|92.52|92.58|92.51|92.58|92.52|92.58|92.51|7346
1646991610000|2022-03-11 09:40:10|92.62|92.52|92.78|92.64|92.8|92.68|92.62|92.52|7978
1646991630000|2022-03-11 09:40:30|92.77|92.62|92.7|92.57|92.77|92.62|92.64|92.51|5452
1646991640000|2022-03-11 09:40:40|92.66|92.56|92.64|92.55|92.7|92.56|92.64|92.5|0
1646991650000|2022-03-11 09:40:50|92.63|92.54|92.61|92.48|92.63|92.54|92.61|92.47|1617
1646991660000|2022-03-11 09:41:00||92.53||92.53||92.53||92.53|0
1646991670000|2022-03-11 09:41:10|||||||||3770
1646991680000|2022-03-11 09:41:20|92.64|92.54|92.7|92.58|92.7|92.58|92.64|92.54|1550
1646991690000|2022-03-11 09:41:30|92.66|92.54|92.63|92.53|92.66|92.54|92.63|92.53|291
1646991700000|2022-03-11 09:41:40|92.68|92.54|92.61|92.45|92.7|92.57|92.61|92.44|8829
1646991710000|2022-03-11 09:41:50|92.59|92.48|92.56|92.41|92.59|92.48|92.56|92.41|1062
1646991720000|2022-03-11 09:42:00|92.59|92.42|92.6|92.48|92.62|92.48|92.58|92.42|44
1646991730000|2022-03-11 09:42:10||92.49||92.49||92.49||92.49|0
1646991740000|2022-03-11 09:42:20|92.65|92.5|92.68|92.59|92.68|92.59|92.62|92.5|1310
1646991750000|2022-03-11 09:42:30||92.6||92.59||92.61||92.59|0
1646991770000|2022-03-11 09:42:50|92.74|92.6|92.7|92.58|92.8|92.66|92.7|92.57|26390
1646991780000|2022-03-11 09:43:00|92.74|92.59|92.59|92.5|92.74|92.61|92.59|92.49|20525
1646991790000|2022-03-11 09:43:10|92.64|92.54|92.7|92.64|92.7|92.69|92.6|92.53|11867
1646991800000|2022-03-11 09:43:20|92.69|92.63|92.65|92.51|92.69|92.66|92.65|92.48|14471
1646991810000|2022-03-11 09:43:30|92.63|92.5|92.63|92.51|92.63|92.55|92.63|92.5|0
1646991820000|2022-03-11 09:43:40|92.65|92.5|92.6|92.51|92.66|92.51|92.6|92.5|12684
1646991840000|2022-03-11 09:44:00|92.59|92.54|92.59|92.5|92.59|92.54|92.59|92.5|0
1646991850000|2022-03-11 09:44:10||92.53||92.5||92.53||92.5|4237
1646991860000|2022-03-11 09:44:20|92.64|92.51|92.64|92.51|92.66|92.54|92.64|92.5|0
1646991870000|2022-03-11 09:44:30|92.59|92.5|92.59|92.5|92.59|92.52|92.59|92.5|1331
1646991880000|2022-03-11 09:44:40|92.58|92.49|92.58|92.47|92.59|92.49|92.44|92.3|33573
1646991890000|2022-03-11 09:44:50|92.57|92.44|92.54|92.46|92.57|92.46|92.53|92.44|3353
1646991900000|2022-03-11 09:45:00|92.59|92.47|92.59|92.49|92.59|92.51|92.59|92.47|1787
1646991910000|2022-03-11 09:45:10|92.64|92.5|92.64|92.57|92.64|92.57|92.63|92.5|238
1646991920000|2022-03-11 09:45:20||92.56||92.57||92.57||92.56|2000
1646991930000|2022-03-11 09:45:30|92.69|92.58|92.7|92.61|92.7|92.62|92.69|92.58|51017
1646991940000|2022-03-11 09:45:40|92.73|92.62|92.76|92.68|92.76|92.69|92.73|92.62|2430
1646991950000|2022-03-11 09:45:50|92.75||92.76||92.76||92.75||50
1646991960000|2022-03-11 09:46:00|||||||||13886
1646991970000|2022-03-11 09:46:10|92.8|92.69|92.8|92.74|92.8|92.74|92.8|92.68|2643
1646991980000|2022-03-11 09:46:20|92.79|92.73|92.79|92.68|92.8|92.73|92.78|92.68|4800
1646992040000|2022-03-11 09:47:20|92.8|92.69|92.8|92.73|92.8|92.74|92.8|92.68|2
1646992050000|2022-03-11 09:47:30|||||||||308
1646992060000|2022-03-11 09:47:40|92.78|92.68|92.67|92.6|92.8|92.71|92.65|92.53|14897
1646992070000|2022-03-11 09:47:50|92.66|92.53|92.64|92.56|92.67|92.57|92.62|92.53|3017
1646992080000|2022-03-11 09:48:00|92.68|92.64|92.63|92.58|92.74|92.64|92.63|92.53|28632
1646992090000|2022-03-11 09:48:10|92.64|92.53|92.62|92.53|92.65|92.53|92.62|92.53|11
1646992110000|2022-03-11 09:48:30||92.54||92.56||92.57||92.53|1052
1646992120000|2022-03-11 09:48:40|92.61|92.53|92.61|92.53|92.61|92.53|92.61|92.53|12500
1646992130000|2022-03-11 09:48:50|92.6|92.48|92.51|92.44|92.6|92.48|92.51|92.38|4216
1646992140000|2022-03-11 09:49:00|||||||||793
1646992150000|2022-03-11 09:49:10|92.52|92.46|92.62|92.53|92.62|92.56|92.52|92.46|33906
1646992170000|2022-03-11 09:49:30||92.52||92.52||92.52||92.52|0
1646992180000|2022-03-11 09:49:40||92.54||92.55||92.55||92.54|0
1646992190000|2022-03-11 09:49:50||92.54||92.54||92.54||92.54|9739
1646992200000|2022-03-11 09:50:00|92.63|92.55|92.74|92.68|92.8|92.69|92.63|92.55|17979
1646992210000|2022-03-11 09:50:10|92.72|92.66|92.74|92.63|92.74|92.66|92.72|92.63|1383
1646992220000|2022-03-11 09:50:20|92.7|92.59|92.44|92.31|92.71|92.63|92.44|92.3|10622
1646992230000|2022-03-11 09:50:30||92.33||92.33||92.33||92.33|14516
1646992240000|2022-03-11 09:50:40|92.43|92.3|92.42|92.3|92.43|92.31|92.42|92.3|31097
1646992250000|2022-03-11 09:50:50||92.31||92.31||92.31||92.31|3219
1646992260000|2022-03-11 09:51:00|92.46|92.3|92.49|92.36|92.52|92.44|92.46|92.3|10010
1646992270000|2022-03-11 09:51:10|92.52|92.37|92.48|92.37|92.55|92.4|92.45|92.36|451
1646992280000|2022-03-11 09:51:20|||||||||475
1646992290000|2022-03-11 09:51:30|92.49|92.36|92.51|92.36|92.52|92.39|92.47|92.36|1000
1646992300000|2022-03-11 09:51:40|92.53|92.4|92.47|92.38|92.55|92.43|92.47|92.32|2500
1646992310000|2022-03-11 09:51:50||92.39||92.39||92.39||92.39|0
1646992330000|2022-03-11 09:52:10|92.52|92.4|92.48|92.4|92.55|92.4|92.48|92.4|0
1646992340000|2022-03-11 09:52:20|92.46|92.39|92.48|92.39|92.48|92.39|92.46|92.39|0
1646992350000|2022-03-11 09:52:30|92.55|92.41|92.64|92.53|92.64|92.55|92.53|92.39|989
1646992360000|2022-03-11 09:52:40|92.67|92.51|92.72|92.62|92.74|92.63|92.67|92.51|300
1646992370000|2022-03-11 09:52:50|92.71|92.59|92.74|92.6|92.74|92.6|92.66|92.59|0
1646992380000|2022-03-11 09:53:00|||||||||20000
1646992390000|2022-03-11 09:53:10|92.72|92.61|92.88|92.78|92.88|92.78|92.72|92.61|3824
1646992400000|2022-03-11 09:53:20|92.84|92.73|92.84|92.73|92.84|92.73|92.84|92.69|0
1646992410000|2022-03-11 09:53:30|92.83|92.74|92.74|92.6|92.83|92.76|92.74|92.59|3768
1646992420000|2022-03-11 09:53:40|92.77|92.67|92.77|92.63|92.82|92.69|92.76|92.59|3232
1646992440000|2022-03-11 09:54:00|92.76|92.6|92.65|92.51|92.76|92.6|92.64|92.47|0
1646992450000|2022-03-11 09:54:10|92.67||92.65||92.69||92.63||1000
1646992460000|2022-03-11 09:54:20|92.68|92.57|92.75|92.61|92.83|92.71|92.66|92.53|487
1646992470000|2022-03-11 09:54:30|92.77|92.59|92.75|92.6|92.77|92.66|92.73|92.56|0
1646992480000|2022-03-11 09:54:40|92.77|92.66|92.74|92.64|92.82|92.69|92.74|92.59|147
1646992490000|2022-03-11 09:54:50|92.77|92.59|92.7|92.6|92.77|92.63|92.69|92.53|0
1646992500000|2022-03-11 09:55:00|92.69|92.61|92.7|92.6|92.7|92.62|92.69|92.53|31
1646992510000|2022-03-11 09:55:10|92.69|92.56|92.6|92.48|92.7|92.63|92.6|92.44|0
1646992520000|2022-03-11 09:55:20||92.54||92.53||92.54||92.44|0
1646992540000|2022-03-11 09:55:40|92.61|92.54|92.7|92.55|92.7|92.62|92.61|92.54|1567
1646992550000|2022-03-11 09:55:50||92.61||92.61||92.61||92.61|0
1646992560000|2022-03-11 09:56:00|92.68||92.7||92.7||92.66||0
1646992570000|2022-03-11 09:56:10||92.62||92.63||92.63||92.61|0
1646992580000|2022-03-11 09:56:20|92.69|92.61|92.86|92.7|92.86|92.7|92.68|92.54|6162
1646992590000|2022-03-11 09:56:30|92.85|92.67|92.78|92.66|92.85|92.69|92.74|92.61|2500
1646992600000|2022-03-11 09:56:40|92.79|92.68|92.76|92.68|92.79|92.68|92.76|92.68|0
1646992610000|2022-03-11 09:56:50|92.77|92.66|92.71|92.62|92.77|92.66|92.71|92.59|320
1646992620000|2022-03-11 09:57:00|92.72|92.63|92.72|92.65|92.72|92.66|92.72|92.59|0
1646992630000|2022-03-11 09:57:10||92.67||92.67||92.68||92.57|0
1646992640000|2022-03-11 09:57:20||92.61||92.66||92.67||92.61|0
1646992650000|2022-03-11 09:57:30||92.67||92.66||92.67||92.61|0
1646992660000|2022-03-11 09:57:40|92.78|92.67|92.88|92.78|92.88|92.78|92.78|92.66|2163
1646992670000|2022-03-11 09:57:50|92.85|92.77|92.84|92.72|92.88|92.77|92.78|92.65|7391
1646992680000|2022-03-11 09:58:00|92.8|92.7|92.68|92.56|92.8|92.7|92.68|92.55|7704
1646992690000|2022-03-11 09:58:10|92.71|92.6|92.72|92.6|92.74|92.63|92.71|92.57|0
1646992710000|2022-03-11 09:58:30|92.67|92.55|92.68|92.6|92.72|92.6|92.63|92.55|2500
1646992720000|2022-03-11 09:58:40||92.61||92.61||92.62||92.59|0
1646992730000|2022-03-11 09:58:50|92.67|92.59|92.61|92.47|92.67|92.6|92.61|92.47|4012
1646992740000|2022-03-11 09:59:00|92.6|92.48|92.57|92.45|92.6|92.48|92.56|92.44|0
1646992750000|2022-03-11 09:59:10|92.56|92.44|92.56|92.41|92.56|92.44|92.56|92.41|0
1646992760000|2022-03-11 09:59:20|92.57|92.43|92.61|92.51|92.67|92.56|92.57|92.43|7587
1646992770000|2022-03-11 09:59:30|92.62|92.52|92.67|92.57|92.67|92.57|92.62|92.52|5040
1646992780000|2022-03-11 09:59:40|92.66|92.56|92.64|92.53|92.66|92.56|92.62|92.51|4381
1646992790000|2022-03-11 09:59:50|92.61|92.51|92.66|92.55|92.67|92.56|92.61|92.51|237
1646992800000|2022-03-11 10:00:00|92.67|92.53|92.71|92.62|92.74|92.63|92.66|92.51|8279
1646992810000|2022-03-11 10:00:10|92.76|92.63|92.8|92.68|92.8|92.69|92.76|92.62|8432
1646992820000|2022-03-11 10:00:20|92.81|92.69|92.88|92.8|92.88|92.82|92.81|92.68|0
1646992830000|2022-03-11 10:00:30||92.81||92.8||92.81||92.75|0
1646992840000|2022-03-11 10:00:40|92.86|92.75|92.72|92.62|92.88|92.75|92.72|92.6|2667
1646992850000|2022-03-11 10:00:50|92.71|92.6|92.71|92.61|92.72|92.64|92.71|92.6|3313
1646992860000|2022-03-11 10:01:00|92.72|92.62|92.71|92.61|92.72|92.65|92.71|92.6|0
1646992870000|2022-03-11 10:01:10|92.69|92.62|92.69|92.61|92.71|92.63|92.69|92.6|850
1646992880000|2022-03-11 10:01:20|92.71|92.62|92.71|92.64|92.71|92.65|92.69|92.6|8185
1646992910000|2022-03-11 10:01:50|92.69|92.63|92.71|92.64|92.71|92.64|92.69|92.63|5352
1646992920000|2022-03-11 10:02:00|92.75|92.65|92.87|92.79|92.87|92.8|92.75|92.64|6873
1646992930000|2022-03-11 10:02:10||92.8||92.79||92.81||92.79|5
1646992950000|2022-03-11 10:02:30|92.86||92.86||92.86||92.86||0
1646992970000|2022-03-11 10:02:50|92.85|92.75|92.84|92.75|92.85|92.75|92.84|92.74|11
1646992980000|2022-03-11 10:03:00||92.74||92.75||92.75||92.74|930
1646992990000|2022-03-11 10:03:10|92.83|92.74|92.74|92.62|92.83|92.74|92.74|92.59|21400
1646993000000|2022-03-11 10:03:20|92.75|92.66|92.77|92.62|92.79|92.66|92.73|92.59|2
1646993010000|2022-03-11 10:03:30|92.79|92.66|92.77|92.61|92.79|92.66|92.75|92.6|0
1646993020000|2022-03-11 10:03:40|92.73||92.73||92.73||92.73||0
1646993030000|2022-03-11 10:03:50||92.59||92.6||92.6||92.59|0
1646993050000|2022-03-11 10:04:10||92.61||92.61||92.61||92.61|0
1646993060000|2022-03-11 10:04:20|92.77|92.62|92.73|92.62|92.77|92.64|92.73|92.59|3797
1646993080000|2022-03-11 10:04:40|92.77|92.63|92.79|92.71|92.81|92.71|92.73|92.63|1439
1646993090000|2022-03-11 10:04:50|92.8|92.69|92.8|92.74|92.8|92.74|92.8|92.69|2051
1646993100000|2022-03-11 10:05:00|92.85|92.75|92.86|92.76|92.86|92.79|92.85|92.73|1477
1646993130000|2022-03-11 10:05:30|92.88|92.77|92.92|92.84|92.92|92.85|92.86|92.77|2375
1646993140000|2022-03-11 10:05:40||92.81||92.87||92.87||92.79|0
1646993150000|2022-03-11 10:05:50|92.91|92.83|92.96|92.83|92.96|92.84|92.88|92.82|8500
1646993160000|2022-03-11 10:06:00|92.9|92.82|92.88|92.78|92.96|92.85|92.88|92.73|13247
1646993170000|2022-03-11 10:06:10|92.86|92.79|92.92|92.82|92.92|92.82|92.85|92.78|2500
1646993180000|2022-03-11 10:06:20|92.94|92.83|92.91|92.84|92.96|92.86|92.91|92.79|0
1646993220000|2022-03-11 10:07:00|92.9|92.81|92.91|92.84|92.91|92.84|92.9|92.8|1046
1646993230000|2022-03-11 10:07:10||92.85||92.84||92.85||92.84|0
1646993240000|2022-03-11 10:07:20|92.96|92.85|93|92.89|93.01|92.91|92.96|92.84|6180
1646993250000|2022-03-11 10:07:30|93.02|92.9|93.02|92.92|93.02|92.95|93.02|92.89|0
1646993260000|2022-03-11 10:07:40||92.95||92.94||92.96||92.92|2500
1646993270000|2022-03-11 10:07:50|92.99|92.92|92.98|92.87|93.02|92.92|92.97|92.86|5976
1646993280000|2022-03-11 10:08:00|92.97|92.88|92.96|92.88|92.97|92.88|92.96|92.88|522
1646993300000|2022-03-11 10:08:20|92.99|92.9|92.98|92.9|93.02|92.9|92.98|92.9|0
1646993310000|2022-03-11 10:08:30|92.97|92.88|92.92|92.8|92.97|92.88|92.92|92.79|8679
1646993320000|2022-03-11 10:08:40|92.91|92.79|92.86|92.77|92.91|92.79|92.86|92.77|5973
1646993340000|2022-03-11 10:09:00|92.89|92.78|92.91|92.79|92.91|92.79|92.89|92.77|0
1646993350000|2022-03-11 10:09:10|92.89||92.91||92.91||92.85||15405
1646993360000|2022-03-11 10:09:20|92.86|92.82|92.99|92.91|93|92.91|92.86|92.78|469
1646993370000|2022-03-11 10:09:30||92.86||92.87||92.87||92.86|0
1646993380000|2022-03-11 10:09:40|92.92|92.86|92.92|92.86|92.92|92.86|92.92|92.86|0
1646993390000|2022-03-11 10:09:50|92.91|92.85|92.9|92.83|92.91|92.85|92.88|92.77|12629
1646993400000|2022-03-11 10:10:00|92.93|92.85|92.93|92.87|92.97|92.87|92.93|92.83|12375
1646993410000|2022-03-11 10:10:10|92.94|92.81|92.92|92.86|92.94|92.86|92.91|92.81|414
1646993420000|2022-03-11 10:10:20||92.79||92.79||92.79||92.79|162
1646993430000|2022-03-11 10:10:30|92.94|92.81|92.94|92.86|92.94|92.86|92.94|92.81|2500
1646993450000|2022-03-11 10:10:50|92.97|92.87|93.02|92.89|93.02|92.92|92.97|92.87|394
1646993460000|2022-03-11 10:11:00|93.01|92.87|92.98|92.91|93.01|92.91|92.98|92.87|0
1646993470000|2022-03-11 10:11:10|||||||||22562
1646993480000|2022-03-11 10:11:20|93.01|92.92|93.02|92.92|93.02|92.92|93.01|92.92|0
1646993490000|2022-03-11 10:11:30|93.01|92.91|93.02|92.93|93.02|92.97|93.01|92.91|12
1646993520000|2022-03-11 10:12:00|93.01|92.91|92.99|92.87|93.01|92.91|92.93|92.86|9464
1646993530000|2022-03-11 10:12:10|93|92.89|92.98|92.87|93.02|92.89|92.98|92.87|0
1646993550000|2022-03-11 10:12:30|93|92.9|93.05|92.95|93.07|92.96|93|92.9|16338
1646993560000|2022-03-11 10:12:40|93.07|92.97|93.03|92.97|93.08|93|93.03|92.97|5414
1646993570000|2022-03-11 10:12:50|93.06||93.08||93.08||93.06||0
1646993580000|2022-03-11 10:13:00|93.02|92.93|92.98|92.84|93.02|92.93|92.93|92.79|4351
1646993600000|2022-03-11 10:13:20|92.96|92.83|92.82|92.74|92.96|92.87|92.82|92.74|5820
1646993610000|2022-03-11 10:13:30|92.81|92.75|92.9|92.76|92.9|92.78|92.8|92.75|11830
1646993620000|2022-03-11 10:13:40|92.92|92.8|92.9|92.8|92.92|92.82|92.9|92.78|0
1646993630000|2022-03-11 10:13:50||92.78||92.8||92.8||92.78|0
1646993650000|2022-03-11 10:14:10|92.85|92.78|92.85|92.79|92.85|92.79|92.85|92.78|4
1646993680000|2022-03-11 10:14:40|92.9|92.8|92.85|92.79|92.92|92.81|92.85|92.79|972
1646993690000|2022-03-11 10:14:50||92.8||92.8||92.8||92.8|0
1646993710000|2022-03-11 10:15:10|92.9|92.81|92.83|92.81|92.92|92.83|92.83|92.79|7035
1646993720000|2022-03-11 10:15:20|92.86|92.79|92.81|92.7|92.86|92.79|92.76|92.65|8636
1646993730000|2022-03-11 10:15:30|92.8|92.71|92.86|92.78|92.87|92.78|92.8|92.7|6214
1646993740000|2022-03-11 10:15:40|92.88|92.77|92.88|92.78|92.92|92.78|92.88|92.77|840
1646993750000|2022-03-11 10:15:50|92.9||92.88||92.9||92.86||0
1646993780000|2022-03-11 10:16:20|92.8|92.76|92.82|92.76|92.9|92.79|92.8|92.71|45521
1646993790000|2022-03-11 10:16:30|92.8|92.73|92.78|92.67|92.82|92.73|92.76|92.65|7486
1646993800000|2022-03-11 10:16:40|92.73|92.68|92.75|92.64|92.82|92.72|92.73|92.64|7425
1646993810000|2022-03-11 10:16:50|92.71||92.7||92.71||92.7||341
1646993820000|2022-03-11 10:17:00|92.71|92.65|92.82|92.77|92.82|92.77|92.71|92.65|16448
1646993830000|2022-03-11 10:17:10|92.83|92.76|92.79|92.68|92.87|92.83|92.78|92.65|15949
1646993840000|2022-03-11 10:17:20|92.76|92.67|92.76|92.68|92.79|92.7|92.74|92.63|3756
1646993850000|2022-03-11 10:17:30|92.77||92.76||92.77||92.76||200
1646993860000|2022-03-11 10:17:40|92.77|92.66|92.76|92.69|92.79|92.74|92.76|92.65|33517
1646993870000|2022-03-11 10:17:50|92.74|92.65|92.74|92.65|92.74|92.65|92.74|92.65|342
1646993880000|2022-03-11 10:18:00|92.73|92.66|92.73|92.65|92.73|92.66|92.73|92.65|579
1646993890000|2022-03-11 10:18:10|92.71||92.71||92.71||92.71||0
1646993900000|2022-03-11 10:18:20|92.73|92.66|92.86|92.77|92.88|92.77|92.73|92.66|15762
1646993920000|2022-03-11 10:18:40||92.78||92.78||92.79||92.78|8
1646993930000|2022-03-11 10:18:50|92.9|92.8|92.88|92.8|92.91|92.8|92.88|92.8|1
1646993940000|2022-03-11 10:19:00|92.9|92.79|92.84|92.73|92.9|92.79|92.78|92.69|1829
1646993950000|2022-03-11 10:19:10|92.78||92.78||92.78||92.78||0
1646993970000|2022-03-11 10:19:30|92.82|92.74|92.83|92.75|92.86|92.75|92.82|92.74|3914
1646993980000|2022-03-11 10:19:40|92.84|92.76|92.9|92.82|92.92|92.85|92.84|92.76|9943
1646993990000|2022-03-11 10:19:50|92.92|92.84|92.92|92.85|92.92|92.85|92.92|92.84|0
1646994000000|2022-03-11 10:20:00|92.98|92.86|92.95|92.89|93|92.91|92.95|92.86|2154
1646994020000|2022-03-11 10:20:20|92.96|92.86|92.96|92.84|92.96|92.86|92.86|92.77|7849
1646994030000|2022-03-11 10:20:30|92.9||92.9||92.9||92.9||2195
1646994040000|2022-03-11 10:20:40||92.85||92.82||92.87||92.81|0
1646994050000|2022-03-11 10:20:50|92.94|92.85|92.96|92.89|93|92.9|92.94|92.85|383
1646994070000|2022-03-11 10:21:10|92.95|92.87|92.96|92.89|92.96|92.9|92.95|92.85|48
1646994080000|2022-03-11 10:21:20|92.95||92.95||92.95||92.95||0
1646994090000|2022-03-11 10:21:30|92.96|92.91|93|92.9|93.01|92.95|92.96|92.89|4138
1646994100000|2022-03-11 10:21:40|93.01||93.01||93.01||93.01||0
1646994110000|2022-03-11 10:21:50|93|92.89|92.98|92.94|93.01|92.94|92.98|92.89|10
1646994120000|2022-03-11 10:22:00|||||||||2000
1646994140000|2022-03-11 10:22:20|||||||||1000
1646994150000|2022-03-11 10:22:30|93.01||93.01||93.01||93.01||4
1646994160000|2022-03-11 10:22:40||92.95||92.95||92.95||92.95|397
1646994170000|2022-03-11 10:22:50|92.98|92.94|92.98|92.9|93.01|92.94|92.97|92.88|13420
1646994180000|2022-03-11 10:23:00|93.01|92.93|93.04|92.98|93.1|92.98|93.01|92.9|4587
1646994200000|2022-03-11 10:23:20|||||||||2767
1646994210000|2022-03-11 10:23:30|93.03||93.03||93.03||93.03||0
1646994220000|2022-03-11 10:23:40|||||||||2000
1646994250000|2022-03-11 10:24:10|||||||||2249
1646994260000|2022-03-11 10:24:20|||||||||308
1646994270000|2022-03-11 10:24:30|93.04|92.99|93.09|93.04|93.13|93.04|93.04|92.99|11863
1646994280000|2022-03-11 10:24:40||93.03||93.03||93.03||93.03|845
1646994290000|2022-03-11 10:24:50||93.04||93.04||93.04||93.04|267
1646994300000|2022-03-11 10:25:00|93.13|93.06|93.13|93.04|93.13|93.07|93.12|93.04|59
1646994310000|2022-03-11 10:25:10|93.12|93.03|93.2|93.13|93.21|93.13|93.07|93.02|19676
1646994320000|2022-03-11 10:25:20||93.14||93.12||93.14||93.12|3800
1646994330000|2022-03-11 10:25:30|||||||||7838
1646994340000|2022-03-11 10:25:40|93.19|93.14|93.24|93.13|93.27|93.15|93.19|93.12|5054
1646994350000|2022-03-11 10:25:50||93.17||93.17||93.17||93.17|0
1646994360000|2022-03-11 10:26:00|93.26|93.14|93.31|93.23|93.36|93.25|93.26|93.14|6399
1646994370000|2022-03-11 10:26:10|93.3|93.21|93.28|93.18|93.3|93.21|93.28|93.15|4173
1646994380000|2022-03-11 10:26:20|||||||||4870
1646994400000|2022-03-11 10:26:40||93.17||93.17||93.17||93.17|0
1646994420000|2022-03-11 10:27:00|93.31|93.21|93.44|93.35|93.48|93.35|93.3|93.21|15829
1646994430000|2022-03-11 10:27:10|93.5|93.33|93.49|93.39|93.5|93.4|93.49|93.33|1058
1646994440000|2022-03-11 10:27:20|93.48|93.37|93.34|93.21|93.48|93.37|93.29|93.15|16703
1646994450000|2022-03-11 10:27:30|93.33|93.24|93.31|93.22|93.34|93.26|93.31|93.21|0
1646994460000|2022-03-11 10:27:40||93.24||93.24||93.24||93.24|2
1646994470000|2022-03-11 10:27:50|||||||||6199
1646994480000|2022-03-11 10:28:00|93.29||93.31||93.31||93.29||0
1646994490000|2022-03-11 10:28:10|93.3||93.31||93.31||93.3||0
1646994500000|2022-03-11 10:28:20|93.3|93.25|93.44|93.34|93.49|93.37|93.3|93.25|4976
1646994510000|2022-03-11 10:28:30||93.36||93.36||93.36||93.36|0
1646994540000|2022-03-11 10:29:00|93.48|93.37|93.37|93.26|93.5|93.37|93.37|93.26|430
1646994560000|2022-03-11 10:29:20|93.35|93.27|93.35|93.26|93.37|93.27|93.35|93.26|0
1646994570000|2022-03-11 10:29:30|93.34|93.24|93.35|93.26|93.35|93.26|93.32|93.22|500
1646994590000|2022-03-11 10:29:50|93.36||93.31||93.36||93.31||2000
1646994610000|2022-03-11 10:30:10|93.32|93.2|93.31|93.22|93.32|93.22|93.27|93.18|215
1646994620000|2022-03-11 10:30:20|93.3|93.19|93.19|93.15|93.3|93.19|93.19|93.11|1757
1646994630000|2022-03-11 10:30:30|93.18|93.09|93.08|93.01|93.18|93.09|93.08|93.01|1264
1646994650000|2022-03-11 10:30:50|93.09|93.02|93.09|93.04|93.1|93.05|93.09|93.01|1591
1646994670000|2022-03-11 10:31:10|93.08|93.01|93|92.91|93.09|93.01|92.99|92.9|2090
1646994680000|2022-03-11 10:31:20||92.9||92.92||92.93||92.9|374
1646994690000|2022-03-11 10:31:30|92.99|92.9|92.99|92.9|92.99|92.9|92.99|92.9|85
1646994700000|2022-03-11 10:31:40|92.98||92.97||92.98||92.97||0
1646994710000|2022-03-11 10:31:50|92.95|92.92|92.91|92.8|92.95|92.92|92.9|92.77|1410
1646994720000|2022-03-11 10:32:00|92.9|92.79|92.91|92.83|92.91|92.83|92.9|92.77|0
1646994730000|2022-03-11 10:32:10|92.89|92.79|92.87|92.78|92.89|92.79|92.87|92.78|2422
1646994740000|2022-03-11 10:32:20|92.88|92.82|92.88|92.83|92.88|92.83|92.88|92.82|0
1646994750000|2022-03-11 10:32:30||92.82||92.82||92.82||92.82|503
1646994760000|2022-03-11 10:32:40|92.89|92.83|92.96|92.84|92.98|92.88|92.89|92.83|5727
1646994770000|2022-03-11 10:32:50|92.95|92.83|92.91|92.83|92.95|92.83|92.91|92.83|1802
1646994780000|2022-03-11 10:33:00|92.89||92.89||92.89||92.89||0
1646994800000|2022-03-11 10:33:20|92.91|92.82|92.82|92.75|92.91|92.82|92.79|92.69|7523
1646994810000|2022-03-11 10:33:30|92.85|92.76|92.88|92.8|92.88|92.8|92.85|92.76|959
1646994820000|2022-03-11 10:33:40|92.87|92.78|92.87|92.79|92.87|92.83|92.87|92.78|105
1646994830000|2022-03-11 10:33:50|92.88|92.77|92.87|92.75|92.88|92.81|92.87|92.75|0
1646994840000|2022-03-11 10:34:00|92.85||92.85||92.85||92.85||0
1646994850000|2022-03-11 10:34:10|92.84|92.77|92.88|92.81|92.93|92.81|92.82|92.75|5115
1646994860000|2022-03-11 10:34:20|92.93||92.93||92.93||92.93||0
1646994870000|2022-03-11 10:34:30|92.87|92.8|92.93|92.81|92.93|92.81|92.87|92.77|0
1646994880000|2022-03-11 10:34:40|92.92||92.88||92.92||92.88||0
1646994890000|2022-03-11 10:34:50|92.87|92.78|92.8|92.74|92.87|92.78|92.8|92.74|7893
1646994920000|2022-03-11 10:35:20|92.85|92.75|92.86|92.77|92.88|92.77|92.85|92.75|0
1646994930000|2022-03-11 10:35:30|92.88||92.87||92.88||92.87||1800
1646994940000|2022-03-11 10:35:40|92.88||92.88||92.88||92.88||0
1646994950000|2022-03-11 10:35:50|92.87||92.87||92.87||92.87||0
1646994960000|2022-03-11 10:36:00|92.86|92.75|92.76|92.67|92.86|92.75|92.76|92.67|5083
1646994970000|2022-03-11 10:36:10|92.82|92.68|92.76|92.68|92.83|92.68|92.74|92.63|2500
1646994980000|2022-03-11 10:36:20|92.75|92.61|92.63|92.53|92.75|92.61|92.63|92.53|4503
1646994990000|2022-03-11 10:36:30|||||||||1385
1646995000000|2022-03-11 10:36:40|92.62|92.5|92.59|92.5|92.62|92.5|92.59|92.5|594
1646995010000|2022-03-11 10:36:50|92.61|92.51|92.58|92.5|92.66|92.51|92.57|92.5|5
1646995020000|2022-03-11 10:37:00|92.59|92.45|92.53|92.41|92.59|92.51|92.51|92.39|10017
1646995030000|2022-03-11 10:37:10|92.55|92.42|92.56|92.45|92.59|92.45|92.55|92.42|3954
1646995040000|2022-03-11 10:37:20|||||||||8000
1646995050000|2022-03-11 10:37:30|92.53|92.44|92.54|92.45|92.56|92.45|92.51|92.41|50
1646995080000|2022-03-11 10:38:00|||||||||507
1646995110000|2022-03-11 10:38:30|92.56|92.46|92.59|92.5|92.59|92.5|92.56|92.46|1527
1646995120000|2022-03-11 10:38:40|92.62|92.47|92.65|92.53|92.66|92.54|92.62|92.47|9026
1646995130000|2022-03-11 10:38:50|92.63|92.49|92.62|92.47|92.63|92.49|92.62|92.47|0
1646995150000|2022-03-11 10:39:10|92.57|92.46|92.55|92.48|92.59|92.53|92.53|92.42|5902
1646995160000|2022-03-11 10:39:20|92.56|92.49|92.66|92.57|92.66|92.57|92.56|92.49|24425
1646995180000|2022-03-11 10:39:40|92.65|92.59|92.58|92.49|92.65|92.59|92.55|92.42|5500
1646995190000|2022-03-11 10:39:50|92.57|92.46|92.53|92.45|92.57|92.51|92.5|92.4|16799
1646995210000|2022-03-11 10:40:10|92.51|92.44|92.51|92.44|92.51|92.44|92.51|92.44|262
1646995220000|2022-03-11 10:40:20|92.53||92.53||92.53||92.5||0
1646995240000|2022-03-11 10:40:40|92.48||92.51||92.52||92.48||110
1646995250000|2022-03-11 10:40:50|||||||||8
1646995270000|2022-03-11 10:41:10|92.49|92.36|92.44|92.37|92.51|92.39|92.4|92.3|137
1646995290000|2022-03-11 10:41:30|92.43|92.32|92.44|92.34|92.44|92.34|92.43|92.31|0
1646995300000|2022-03-11 10:41:40|92.43||92.43||92.43||92.43||2031
1646995310000|2022-03-11 10:41:50|92.42|92.3|92.39|92.28|92.42|92.3|92.39|92.28|0
1646995320000|2022-03-11 10:42:00|92.38|92.26|92.3|92.16|92.38|92.26|92.25|92.13|62
1646995330000|2022-03-11 10:42:10|92.28|92.17|92.29|92.19|92.35|92.2|92.27|92.17|3648
1646995340000|2022-03-11 10:42:20|92.28|92.17|92.29|92.17|92.31|92.17|92.25|92.17|1500
1646995350000|2022-03-11 10:42:30|92.28||92.3||92.31||92.27||0
1646995360000|2022-03-11 10:42:40|92.29|92.16|92.2|92.13|92.31|92.16|92.2|92.13|340
1646995370000|2022-03-11 10:42:50|92.22|92.14|92.24|92.18|92.31|92.18|92.22|92.14|10840
1646995380000|2022-03-11 10:43:00|92.31|92.17|92.31|92.22|92.31|92.22|92.3|92.17|396
1646995440000|2022-03-11 10:44:00|92.3|92.21|92.29|92.16|92.3|92.21|92.25|92.16|400
1646995450000|2022-03-11 10:44:10|92.31||92.26||92.31||92.26||150
1646995470000|2022-03-11 10:44:30|92.31|92.23|92.31|92.23|92.31|92.25|92.31|92.16|0
1646995480000|2022-03-11 10:44:40||92.22||92.25||92.25||92.22|0
1646995490000|2022-03-11 10:44:50|92.34|92.23|92.4|92.31|92.41|92.31|92.34|92.23|3750
1646995500000|2022-03-11 10:45:00|92.42|92.29|92.44|92.35|92.44|92.35|92.42|92.29|0
1646995520000|2022-03-11 10:45:20|92.42|92.34|92.39|92.27|92.44|92.34|92.38|92.26|4521
1646995530000|2022-03-11 10:45:30||92.26||92.26||92.26||92.26|3843
1646995540000|2022-03-11 10:45:40|92.38|92.24|92.4|92.28|92.4|92.28|92.34|92.22|0
1646995550000|2022-03-11 10:45:50|92.39||92.39||92.39||92.39||0
1646995580000|2022-03-11 10:46:20|92.4|92.29|92.53|92.45|92.53|92.46|92.4|92.29|37277
1646995610000|2022-03-11 10:46:50|92.52|92.42|92.42|92.31|92.52|92.42|92.42|92.3|27039
1646995650000|2022-03-11 10:47:30|92.45|92.32|92.49|92.37|92.53|92.37|92.45|92.32|592
1646995660000|2022-03-11 10:47:40|92.48||92.46||92.49||92.46||0
1646995670000|2022-03-11 10:47:50|92.49||92.48||92.49||92.47||1098
1646995680000|2022-03-11 10:48:00|92.49|92.38|92.49|92.39|92.53|92.39|92.48|92.38|11794
1646995690000|2022-03-11 10:48:10|92.47|92.34|92.46|92.34|92.47|92.34|92.46|92.34|0
1646995700000|2022-03-11 10:48:20|92.45|92.39|92.3|92.21|92.48|92.39|92.3|92.19|403
1646995710000|2022-03-11 10:48:30|92.32|92.2|92.29|92.2|92.32|92.2|92.27|92.19|0
1646995720000|2022-03-11 10:48:40|92.33||92.32||92.33||92.32||0
1646995730000|2022-03-11 10:48:50|92.29||92.29||92.29||92.29||200
1646995740000|2022-03-11 10:49:00|92.33|92.21|92.36|92.27|92.38|92.29|92.33|92.21|408
1646995750000|2022-03-11 10:49:10|92.35|92.24|92.34|92.25|92.35|92.25|92.34|92.24|0
1646995760000|2022-03-11 10:49:20||92.23||92.21||92.23||92.21|450
1646995790000|2022-03-11 10:49:50|92.35|92.23|92.35|92.28|92.35|92.29|92.35|92.23|220
1646995800000|2022-03-11 10:50:00|92.34|92.23|92.34|92.23|92.34|92.23|92.34|92.23|5356
1646995810000|2022-03-11 10:50:10||92.25||92.25||92.25||92.25|0
1646995820000|2022-03-11 10:50:20|92.33||92.31||92.33||92.3||0
1646995830000|2022-03-11 10:50:30|92.29|92.23|92.28|92.23|92.29|92.23|92.28|92.23|13
1646995840000|2022-03-11 10:50:40|||||||||1500
1646995860000|2022-03-11 10:51:00|92.27|92.2|92.28|92.2|92.28|92.2|92.24|92.19|4913
1646995870000|2022-03-11 10:51:10|92.3|92.19|92.34|92.26|92.35|92.26|92.3|92.19|7426
1646995880000|2022-03-11 10:51:20|92.33|92.25|92.25|92.19|92.33|92.25|92.25|92.19|8900
1646995890000|2022-03-11 10:51:30|92.24|92.18|92.28|92.2|92.3|92.22|92.23|92.17|11919
1646995900000|2022-03-11 10:51:40|92.26|92.19|92.23|92.15|92.26|92.19|92.23|92.15|2857
1646995910000|2022-03-11 10:51:50|92.22|92.13|92.22|92.14|92.22|92.14|92.17|92.11|7946
1646995920000|2022-03-11 10:52:00|92.21|92.13|92.19|92.11|92.21|92.13|92.19|92.11|3058
1646995940000|2022-03-11 10:52:20|92.2|92.12|92.26|92.2|92.28|92.2|92.2|92.12|22261
1646995950000|2022-03-11 10:52:30|92.25|92.19|92.24|92.19|92.25|92.19|92.23|92.19|1066
1646995960000|2022-03-11 10:52:40|92.22|92.16|92.17|92.11|92.24|92.16|92.17|92.11|2251
1646995970000|2022-03-11 10:52:50|92.16|92.1|92.16|92.08|92.16|92.1|92.13|92.08|18168
1646995980000|2022-03-11 10:53:00||92.09||92.09||92.09||92.09|4861
1646995990000|2022-03-11 10:53:10|||||||||1000
1646996000000|2022-03-11 10:53:20|92.15|92.08|92.13|92.05|92.15|92.08|92.1|92.02|1891
1646996010000|2022-03-11 10:53:30|92.11|92.04|91.99|91.89|92.11|92.04|91.91|91.82|102938
1646996020000|2022-03-11 10:53:40|91.97|91.9|91.96|91.89|91.97|91.92|91.95|91.89|0
1646996030000|2022-03-11 10:53:50|91.94|91.91|91.97|91.89|92|91.91|91.94|91.89|6046
1646996040000|2022-03-11 10:54:00|91.98|91.9|91.98|91.9|91.98|91.9|91.98|91.9|10976
1646996050000|2022-03-11 10:54:10|91.97|91.89|91.9|91.81|91.97|91.89|91.9|91.8|2520
1646996060000|2022-03-11 10:54:20|91.89|91.8|91.86|91.8|91.89|91.81|91.86|91.8|0
1646996070000|2022-03-11 10:54:30|91.87|91.81|91.87|91.81|91.87|91.81|91.87|91.81|0
1646996080000|2022-03-11 10:54:40|91.86|91.8|91.85|91.75|91.87|91.8|91.81|91.7|5250
1646996090000|2022-03-11 10:54:50|91.87|91.74|91.84|91.75|91.87|91.77|91.84|91.74|72
1646996100000|2022-03-11 10:55:00|91.85|91.74|91.81|91.72|91.85|91.74|91.8|91.72|1242
1646996110000|2022-03-11 10:55:10|91.8|91.7|91.79|91.69|91.81|91.7|91.76|91.68|3896
1646996120000|2022-03-11 10:55:20|91.77|91.68|91.74|91.64|91.77|91.68|91.74|91.64|1000
1646996130000|2022-03-11 10:55:30|91.75|91.68|91.74|91.68|91.75|91.68|91.74|91.66|539
1646996140000|2022-03-11 10:55:40|91.73|91.66|91.68|91.63|91.73|91.66|91.68|91.63|4421
1646996150000|2022-03-11 10:55:50|91.65|91.58|91.63|91.52|91.65|91.58|91.63|91.52|360
1646996160000|2022-03-11 10:56:00|91.67|91.56|91.66|91.6|91.68|91.61|91.66|91.54|3672
1646996170000|2022-03-11 10:56:10|91.68|91.61|91.74|91.68|91.74|91.68|91.68|91.6|4620
1646996180000|2022-03-11 10:56:20|91.77|91.69|91.79|91.7|91.79|91.7|91.77|91.69|6194
1646996190000|2022-03-11 10:56:30|91.83|91.71|91.83|91.75|91.89|91.76|91.83|91.71|4100
1646996200000|2022-03-11 10:56:40||91.76||91.79||91.79||91.76|0
1646996220000|2022-03-11 10:57:00|91.82|91.78|91.73|91.65|91.83|91.78|91.71|91.62|9071
1646996230000|2022-03-11 10:57:10||91.63||91.63||91.63||91.63|0
1646996240000|2022-03-11 10:57:20|91.71|91.6|91.71|91.62|91.75|91.62|91.68|91.6|0
1646996250000|2022-03-11 10:57:30|91.73|91.61|91.73|91.65|91.77|91.65|91.68|91.61|989
1646996260000|2022-03-11 10:57:40|91.72|91.63|91.8|91.7|91.81|91.7|91.72|91.61|5808
1646996270000|2022-03-11 10:57:50|91.79||91.75||91.79||91.75||0
1646996280000|2022-03-11 10:58:00|91.74|91.69|91.71|91.62|91.75|91.69|91.71|91.62|2175
1646996290000|2022-03-11 10:58:10|91.73|91.65|91.62|91.52|91.73|91.65|91.61|91.52|1
1646996300000|2022-03-11 10:58:20|91.61|91.5|91.6|91.52|91.65|91.55|91.58|91.46|3200
1646996310000|2022-03-11 10:58:30|91.63|91.54|91.66|91.55|91.66|91.55|91.61|91.52|51249
1646996320000|2022-03-11 10:58:40|||||||||23213
1646996330000|2022-03-11 10:58:50|91.65|91.56|91.66|91.57|91.66|91.57|91.63|91.56|2802
1646996340000|2022-03-11 10:59:00|91.65|91.52|91.77|91.71|91.79|91.71|91.61|91.52|16907
1646996350000|2022-03-11 10:59:10|91.75|91.7|91.75|91.67|91.77|91.7|91.75|91.65|330
1646996360000|2022-03-11 10:59:20|91.73|91.66|91.71|91.61|91.73|91.66|91.66|91.56|3004
1646996370000|2022-03-11 10:59:30|91.73|91.62|91.73|91.63|91.77|91.66|91.71|91.62|750
1646996380000|2022-03-11 10:59:40|91.75|91.65|91.77|91.69|91.77|91.69|91.75|91.64|0
1646996390000|2022-03-11 10:59:50|91.75|91.66|91.75|91.65|91.77|91.68|91.73|91.62|0
1646996400000|2022-03-11 11:00:00|91.77|91.66|91.93|91.83|91.93|91.83|91.77|91.66|1808
1646996410000|2022-03-11 11:00:10|91.91|91.8|91.99|91.89|91.99|91.89|91.89|91.8|124
1646996420000|2022-03-11 11:00:20|91.96|91.88|91.94|91.85|91.97|91.9|91.92|91.82|2500
1646996430000|2022-03-11 11:00:30|91.95|91.87|92|91.88|92.01|91.91|91.95|91.86|0
1646996440000|2022-03-11 11:00:40|91.99|91.87|91.96|91.87|91.99|91.89|91.94|91.85|0
1646996450000|2022-03-11 11:00:50|91.95|91.86|91.97|91.88|91.97|91.88|91.87|91.76|42259
1646996460000|2022-03-11 11:01:00|91.94|91.86|91.97|91.87|92.01|91.98|91.93|91.82|42000
1646996490000|2022-03-11 11:01:30|91.99|91.88|91.99|91.91|91.99|91.93|91.99|91.88|1292
1646996500000|2022-03-11 11:01:40|92.01|91.92|92.07|91.99|92.09|91.99|92.01|91.92|5418
1646996510000|2022-03-11 11:01:50|92.11|91.98|92.11|92|92.11|92|92.11|91.97|0
1646996520000|2022-03-11 11:02:00|92.08|91.98|92.11|91.99|92.11|91.99|92.07|91.98|0
1646996530000|2022-03-11 11:02:10||91.98||92.01||92.01||91.98|0
1646996540000|2022-03-11 11:02:20|92.08|91.98|92.08|91.98|92.08|92.01|92.07|91.97|0
1646996550000|2022-03-11 11:02:30|92.06|91.97|92.08|91.99|92.08|92.04|92|91.91|3200
1646996560000|2022-03-11 11:02:40|92.11|92|92.23|92.13|92.31|92.17|92.11|92|3829
1646996570000|2022-03-11 11:02:50|92.22|92.12|92.19|92.11|92.22|92.12|92.19|92.07|3305
1646996580000|2022-03-11 11:03:00|||||||||418
1646996600000|2022-03-11 11:03:20|92.16|92.07|92.11|92.01|92.16|92.07|92.11|91.96|2670
1646996610000|2022-03-11 11:03:30|92.1||92.11||92.11||92.1||0
1646996630000|2022-03-11 11:03:50|92.1|92|92.05|91.96|92.1|92|92.05|91.91|4227
1646996640000|2022-03-11 11:04:00|92.09|91.97|92.07|91.98|92.11|91.98|92.07|91.97|487
1646996650000|2022-03-11 11:04:10|92.1|91.99|92.18|92.06|92.22|92.07|92.08|91.99|16252
1646996660000|2022-03-11 11:04:20|92.19||92.18||92.19||92.18||0
1646996670000|2022-03-11 11:04:30|92.11|92.01|92.13|91.97|92.16|92.02|92.08|91.96|2076
1646996680000|2022-03-11 11:04:40|92.11|92.01|92.07|92.01|92.14|92.05|92.07|92.01|200
1646996700000|2022-03-11 11:05:00|92.08|91.97|92.01|91.93|92.08|91.97|92.01|91.88|16340
1646996710000|2022-03-11 11:05:10|92.02|91.95|92.02|91.95|92.02|91.95|92.02|91.95|5324
1646996720000|2022-03-11 11:05:20|||||||||393
1646996730000|2022-03-11 11:05:30|92.04|91.96|92.09|91.98|92.15|92.02|92.04|91.96|1019
1646996740000|2022-03-11 11:05:40|92.07|91.97|92.07|91.98|92.07|91.98|92.07|91.97|0
1646996750000|2022-03-11 11:05:50|92.1|91.99|92.07|92|92.11|92|92.06|91.98|0
1646996760000|2022-03-11 11:06:00||91.99||91.99||91.99||91.99|54
1646996770000|2022-03-11 11:06:10|92.06||92.06||92.06||92.06||0
1646996780000|2022-03-11 11:06:20|||||||||5000
1646996790000|2022-03-11 11:06:30|92.04|91.98|92.01|91.98|92.07|91.98|92|91.98|75
1646996800000|2022-03-11 11:06:40|92.06||92.03||92.06||92.03||0
1646996810000|2022-03-11 11:06:50|92.06||92.03||92.06||92.03||100
1646996820000|2022-03-11 11:07:00|92.06||92.04||92.06||92.04||0
1646996830000|2022-03-11 11:07:10|92.06|92|92.04|91.98|92.07|92|92.04|91.98|761
1646996840000|2022-03-11 11:07:20|92.06||92.01||92.06||92.01||0
1646996860000|2022-03-11 11:07:40|92.06||92.04||92.06||92.04||0
1646996870000|2022-03-11 11:07:50|92.03|91.93|92.06|91.99|92.06|91.99|92|91.88|14000
1646996880000|2022-03-11 11:08:00|92.07|92|92.07|92|92.07|92.02|92.07|92|5293
1646996890000|2022-03-11 11:08:10|92.06|91.96|91.94|91.88|92.06|91.96|91.94|91.88|14919
1646996900000|2022-03-11 11:08:20|92|91.89|92.01|91.93|92.01|91.96|92|91.89|459
1646996910000|2022-03-11 11:08:30|||||||||56
1646996920000|2022-03-11 11:08:40|92.04|91.94|92.07|91.99|92.07|91.99|92.04|91.94|6998
1646996930000|2022-03-11 11:08:50|||||||||10000
1646996940000|2022-03-11 11:09:00|92.1|92|92.14|92.04|92.19|92.08|92.07|92|20057
1646996950000|2022-03-11 11:09:10|92.17|92.06|92.1|91.99|92.19|92.1|92.1|91.99|14000
1646996960000|2022-03-11 11:09:20|92.09|92.01|92.16|92.05|92.16|92.06|92.08|92.01|271
1646996970000|2022-03-11 11:09:30|92.22|92.06|92.34|92.22|92.35|92.23|92.2|92.06|2500
1646996980000|2022-03-11 11:09:40|||||||||3000
1646996990000|2022-03-11 11:09:50|||||||||10000
1646997000000|2022-03-11 11:10:00|92.28|92.17|92.42|92.31|92.47|92.35|92.28|92.16|7839
1646997010000|2022-03-11 11:10:10|92.41|92.27|92.26|92.19|92.41|92.29|92.26|92.19|13765
1646997020000|2022-03-11 11:10:20|92.3|92.21|92.29|92.2|92.34|92.21|92.29|92.19|1700
1646997030000|2022-03-11 11:10:30|92.32|92.19|92.13|92.03|92.32|92.19|92.13|92|42310
1646997040000|2022-03-11 11:10:40|92.17|92.04|92.17|92.09|92.17|92.09|92.17|92.04|8649
1646997050000|2022-03-11 11:10:50|92.22|92.1|92.2|92.13|92.25|92.13|92.2|92.1|3176
1646997060000|2022-03-11 11:11:00|92.24|92.14|92.21|92.13|92.25|92.14|92.21|92.13|0
1646997070000|2022-03-11 11:11:10|92.24||92.23||92.24||92.19||17345
1646997080000|2022-03-11 11:11:20|92.22||92.23||92.24||92.21||0
1646997090000|2022-03-11 11:11:30|92.22||92.22||92.22||92.22||153
1646997100000|2022-03-11 11:11:40|92.24|92.15|92.25|92.18|92.25|92.18|92.24|92.13|0
1646997110000|2022-03-11 11:11:50|92.28|92.19|92.38|92.26|92.38|92.27|92.28|92.19|6786
1646997120000|2022-03-11 11:12:00|92.32|92.25|92.04|91.98|92.32|92.25|92.04|91.98|6351
1646997130000|2022-03-11 11:12:10|92.1||92.11||92.12||92.09||0
1646997140000|2022-03-11 11:12:20|92.15|92|92.12|91.98|92.2|92.06|92.12|91.98|0
1646997150000|2022-03-11 11:12:30||92.04||92.04||92.04||92.04|0
1646997160000|2022-03-11 11:12:40|92.15|92.05|92.14|92.06|92.2|92.06|92.08|92.04|2500
1646997180000|2022-03-11 11:13:00|92.2|92.07|92.21|92.08|92.26|92.1|92.2|92.07|1075
1646997190000|2022-03-11 11:13:10|92.2|92.06|92.18|92.06|92.2|92.08|92.18|92.06|2991
1646997200000|2022-03-11 11:13:20|92.17||92.16||92.17||92.16||21
1646997210000|2022-03-11 11:13:30|92.17|92.07|92.17|92.09|92.17|92.09|92.17|92.07|0
1646997220000|2022-03-11 11:13:40|92.16|92.06|92.17|92.07|92.17|92.07|92.14|92.06|0
1646997230000|2022-03-11 11:13:50|92.16|92.06|92.14|92.06|92.17|92.06|92.14|92.06|0
1646997240000|2022-03-11 11:14:00|92.16|92|92.07|91.99|92.17|92|92.06|91.98|11
1646997250000|2022-03-11 11:14:10||92||92||92||92|264
1646997260000|2022-03-11 11:14:20|92.08|92.01|92.17|92.07|92.17|92.07|92.08|92.01|5439
1646997270000|2022-03-11 11:14:30|92.13|92.06|92.13|92.07|92.13|92.07|92.13|92.06|543
1646997290000|2022-03-11 11:14:50|92.17|92.08|92.17|92.11|92.17|92.11|92.17|92.07|990
1646997310000|2022-03-11 11:15:10||92.12||92.12||92.12||92.12|0
1646997320000|2022-03-11 11:15:20|92.22|92.13|92.26|92.14|92.29|92.14|92.22|92.13|461
1646997330000|2022-03-11 11:15:30|||||||||1062
1646997340000|2022-03-11 11:15:40|92.29|92.16|92.3|92.22|92.35|92.23|92.29|92.16|2
1646997350000|2022-03-11 11:15:50|92.33||92.3||92.33||92.28||10000
1646997380000|2022-03-11 11:16:20|92.33|92.23|92.39|92.27|92.41|92.27|92.33|92.23|6868
1646997400000|2022-03-11 11:16:40|92.35|92.22|92.33|92.22|92.35|92.22|92.33|92.22|471
1646997410000|2022-03-11 11:16:50|92.35|92.24|92.52|92.44|92.63|92.49|92.35|92.24|98468
1646997420000|2022-03-11 11:17:00|92.51|92.43|92.49|92.39|92.51|92.43|92.46|92.32|1295
1646997440000|2022-03-11 11:17:20|92.48|92.35|92.39|92.25|92.49|92.39|92.37|92.25|20
1646997450000|2022-03-11 11:17:30|92.37|92.24|92.37|92.23|92.37|92.25|92.37|92.22|3069
1646997460000|2022-03-11 11:17:40|92.39|92.28|92.38|92.31|92.45|92.31|92.38|92.25|0
1646997470000|2022-03-11 11:17:50|92.4|92.25|92.31|92.18|92.4|92.25|92.3|92.18|361
1646997490000|2022-03-11 11:18:10||92.19||92.18||92.19||92.18|0
1646997500000|2022-03-11 11:18:20||92.21||92.18||92.21||92.18|0
1646997510000|2022-03-11 11:18:30|92.34|92.24|92.34|92.24|92.34|92.26|92.34|92.22|9382
1646997530000|2022-03-11 11:18:50|92.32||92.32||92.32||92.32||130
1646997560000|2022-03-11 11:19:20|92.31|92.19|92.31|92.17|92.32|92.19|92.28|92.17|2508
1646997570000|2022-03-11 11:19:30|92.32|92.19|92.29|92.21|92.34|92.21|92.29|92.18|0
1646997600000|2022-03-11 11:20:00|92.34|92.22|92.34|92.25|92.34|92.25|92.34|92.22|385
1646997630000|2022-03-11 11:20:30|92.39|92.26|92.41|92.33|92.49|92.36|92.39|92.26|3932
1646997640000|2022-03-11 11:20:40|92.48|92.34|92.48|92.38|92.54|92.41|92.43|92.34|0
1646997650000|2022-03-11 11:20:50|92.47|92.37|92.4|92.33|92.47|92.37|92.39|92.28|4945
1646997660000|2022-03-11 11:21:00|92.39|92.27|92.36|92.27|92.42|92.29|92.35|92.27|257
1646997690000|2022-03-11 11:21:30|92.33|92.25|92.3|92.21|92.42|92.27|92.16|92.13|43881
1646997710000|2022-03-11 11:21:50|92.29|92.2|92.15|92.07|92.29|92.2|92.15|92.06|31666
1646997720000|2022-03-11 11:22:00|92.16|92.08|92.22|92.11|92.28|92.15|92.16|92.08|2068
1646997730000|2022-03-11 11:22:10|92.21|92.14|92.21|92.13|92.21|92.14|92.21|92.08|0
1646997740000|2022-03-11 11:22:20|92.19||92.19||92.19||92.19||555
1646997750000|2022-03-11 11:22:30|92.18|92.08|92.12|91.99|92.18|92.08|91.98|91.86|32462
1646997760000|2022-03-11 11:22:40|92.06|91.98|92.05|91.98|92.07|91.98|91.97|91.86|14153
1646997770000|2022-03-11 11:22:50||91.92||91.98||91.98||91.91|245
1646997780000|2022-03-11 11:23:00||91.91||91.97||91.97||91.91|0
1646997790000|2022-03-11 11:23:10|92.04|91.98|92.02|91.92|92.05|92|92.02|91.9|2500
1646997800000|2022-03-11 11:23:20|92.08|91.95|92.28|92.16|92.28|92.17|92.08|91.95|2440
1646997810000|2022-03-11 11:23:30|92.29|92.17|93.66|93.35|93.8|93.44|92.29|92.17|72032
1646997820000|2022-03-11 11:23:40|93.7|93.36|93.73|93.62|93.8|93.75|93.57|93.36|39788
1646997830000|2022-03-11 11:23:50|93.77|93.63|93.76|93.59|94.11|94.1|93.76|93.58|95394
1646997840000|2022-03-11 11:24:00|93.81|93.69|93.95|93.82|94.05|93.83|93.5|93.38|38772
1646997850000|2022-03-11 11:24:10|94.04|93.81|93.85|93.69|94.08|93.82|93.5|93.38|101018
1646997860000|2022-03-11 11:24:20|93.84|93.66|93.59|93.47|93.84|93.68|93.57|93.38|39936
1646997870000|2022-03-11 11:24:30|93.61|93.48|93.82|93.66|93.9|93.66|93.61|93.48|58715
1646997880000|2022-03-11 11:24:40|93.8|93.67|93.61|93.47|93.82|93.7|93.48|93.38|27649
1646997890000|2022-03-11 11:24:50|93.64|93.48|93.6|93.41|93.94|93.73|93.6|93.4|38659
1646997900000|2022-03-11 11:25:00|93.59|93.49|93.73|93.58|93.73|93.58|93.51|93.38|15659
1646997910000|2022-03-11 11:25:10|93.77|93.57|93.89|93.77|93.91|93.78|93.7|93.56|35910
1646997920000|2022-03-11 11:25:20|93.88|93.75|93.84|93.75|93.97|93.79|93.75|93.56|36418
1646997930000|2022-03-11 11:25:30|93.96|93.76|94.22|94.08|94.23|94.08|93.88|93.76|144843
1646997940000|2022-03-11 11:25:40|94.3|94.09|94.37|94.23|94.39|94.23|94.28|94.09|128987
1646997950000|2022-03-11 11:25:50|94.41|94.24|94.62|94.44|94.64|94.47|94.39|94.23|27290
1646997960000|2022-03-11 11:26:00|94.6|94.47|94.67|94.56|94.9|94.72|94.6|94.44|35978
1646997970000|2022-03-11 11:26:10|94.71|94.57|94.9|94.75|94.9|94.77|94.67|94.56|9617
1646997980000|2022-03-11 11:26:20|94.95|94.74|95.21|95.07|95.3|95.12|94.95|94.74|84577
1646997990000|2022-03-11 11:26:30|95.2|95.1|95.49|95.3|95.5|95.3|95.2|95.07|59948
1646998000000|2022-03-11 11:26:40|95.5|95.31|95.64|95.48|95.73|95.5|95.5|95.29|54275
1646998010000|2022-03-11 11:26:50|95.63|95.43|95.95|95.8|96|95.8|95.58|95.43|57429
1646998020000|2022-03-11 11:27:00|96|95.82|95.78|95.63|96|95.82|95.78|95.63|15635
1646998030000|2022-03-11 11:27:10|95.77|95.62|94.8|94.56|95.77|95.62|94.8|94.51|56052
1646998040000|2022-03-11 11:27:20|94.78|94.57|94.69|94.44|94.91|94.58|94.57|94.32|12105
1646998050000|2022-03-11 11:27:30|94.67|94.32|94.6|94.38|94.69|94.45|94.46|94.19|6493
1646998060000|2022-03-11 11:27:40|94.53|94.35|94.75|94.44|94.8|94.53|94.46|94.23|11133
1646998070000|2022-03-11 11:27:50|94.74|94.37|94.63|94.29|94.75|94.48|94.52|94.27|200
1646998080000|2022-03-11 11:28:00|94.62|94.3|94.66|94.37|94.73|94.48|94.47|94.3|51133
1646998090000|2022-03-11 11:28:10|94.64|94.38|94.65|94.41|94.66|94.41|94.63|94.38|5475
1646998100000|2022-03-11 11:28:20|94.4|94.4|94.27|93.95|94.65|94.4|94.18|93.73|52236
1646998110000|2022-03-11 11:28:30|94.26|93.96|94.26|94.03|94.43|94.4|94.26|93.96|11648
1646998120000|2022-03-11 11:28:40|94.25|94.05|94.31|94.16|94.61|94.29|94.16|94.05|15878
1646998130000|2022-03-11 11:28:50|94.29|94.11|94.26|94.12|94.29|94.12|94.1|93.82|14315
1646998140000|2022-03-11 11:29:00|94.39|94.14|94.37|94.04|94.65|94.34|94.25|94.03|14806
1646998150000|2022-03-11 11:29:10|94.36|93.98|94.4|94.08|94.49|94.22|94.3|93.98|4249
1646998160000|2022-03-11 11:29:20|94.45|94.09|94.66|94.39|94.66|94.39|94.45|94.09|532
1646998170000|2022-03-11 11:29:30|||||||||21042
1646998180000|2022-03-11 11:29:40|94.7|94.32|94.61|94.39|94.8|94.53|94.61|94.32|112
1646998190000|2022-03-11 11:29:50|94.59|94.35|94.66|94.41|94.69|94.47|94.51|94.22|6231
1646998200000|2022-03-11 11:30:00|94.64|94.33|94.35|94.04|94.65|94.33|94.29|93.97|12952
1646998210000|2022-03-11 11:30:10|94.32|94.05|94.1|93.82|94.35|94.06|94.03|93.74|10785
1646998220000|2022-03-11 11:30:20|94.09|93.88|94|93.79|94.09|93.89|94|93.73|0
1646998230000|2022-03-11 11:30:30|94.01|93.81|94.02|93.81|94.06|93.93|93.99|93.79|25924
1646998240000|2022-03-11 11:30:40|94.06|93.82|94.14|93.85|94.26|93.96|93.81|93.79|8430
1646998250000|2022-03-11 11:30:50||93.87||93.92||93.92||93.85|27000
1646998260000|2022-03-11 11:31:00||93.93||93.94||93.94||93.93|0
1646998270000|2022-03-11 11:31:10|94.25|93.95|94.16|94.05|94.3|94.07|94.16|93.95|3752
1646998280000|2022-03-11 11:31:20||94.04||94.03||94.04||94.03|0
1646998290000|2022-03-11 11:31:30|94.3|94.04|94.24|93.99|94.55|94.29|94.24|93.97|29636
1646998300000|2022-03-11 11:31:40|94.23|94|94.29|94.14|94.37|94.15|94.18|93.87|0
1646998310000|2022-03-11 11:31:50|94.36|94.15|94.42|94.24|94.43|94.25|94.36|94.15|3601
1646998320000|2022-03-11 11:32:00|94.43|94.25|94.5|94.39|94.65|94.4|94.43|94.25|26642
1646998330000|2022-03-11 11:32:10|94.48|94.38|94.24|94|94.49|94.38|94.14|93.87|36688
1646998340000|2022-03-11 11:32:20|94.25|94.01|94.31|94.14|94.31|94.16|94.25|94.01|15621
1646998350000|2022-03-11 11:32:30|94.28|94.13|94.31|94.12|94.31|94.13|94.14|93.92|13159
1646998360000|2022-03-11 11:32:40|94.27|94.1|94.28|94.11|94.31|94.11|94.23|94.1|3257
1646998370000|2022-03-11 11:32:50|94.31|94.12|94.44|94.31|94.51|94.32|94.31|94.12|4982
1646998380000|2022-03-11 11:33:00|94.45|94.32|94.9|94.67|94.95|94.7|94.45|94.32|588593
1646998390000|2022-03-11 11:33:10|94.89|94.68|94.76|94.62|95.09|94.78|94.65|94.6|361214
1646998400000|2022-03-11 11:33:20|94.79|94.61|94.36|94.2|94.86|94.62|94.36|94.2|43411
1646998410000|2022-03-11 11:33:30|94.35|94.12|94.31|94.14|94.35|94.15|94.1|94.02|38591
1646998420000|2022-03-11 11:33:40|94.3|94.15|94.45|94.24|94.62|94.46|94.3|94.14|31661
1646998430000|2022-03-11 11:33:50|94.43|94.25|94.5|94.35|94.5|94.38|94.43|94.25|13487
1646998440000|2022-03-11 11:34:00|94.59|94.36|94.73|94.54|94.87|94.62|94.59|94.36|8069
1646998450000|2022-03-11 11:34:10|94.8|94.55|94.73|94.54|94.8|94.56|94.73|94.53|24072
1646998460000|2022-03-11 11:34:20|94.74|94.55|94.79|94.61|94.86|94.62|94.74|94.55|32418
1646998470000|2022-03-11 11:34:30|94.6|94.6|94.66|94.47|94.82|94.61|94.6|94.38|68683
1646998480000|2022-03-11 11:34:40|94.71|94.48|94.77|94.59|94.78|94.62|94.7|94.48|3625
1646998490000|2022-03-11 11:34:50|94.76|94.58|94.68|94.51|94.78|94.6|94.5|94.46|45584
1646998500000|2022-03-11 11:35:00|||||||||10000
1646998510000|2022-03-11 11:35:10|94.67|94.5|94.65|94.44|94.68|94.5|94.47|94.25|28224
1646998520000|2022-03-11 11:35:20|94.63|94.41|94.49|94.3|94.63|94.41|94.44|94.29|12422
1646998530000|2022-03-11 11:35:30|94.44|94.31|94.37|94.14|94.44|94.31|94.36|94.13|19659
1646998540000|2022-03-11 11:35:40|94.38|94.24|94.38|94.14|94.38|94.26|94.38|94.13|2
1646998550000|2022-03-11 11:35:50|94.41|94.25|94.56|94.38|94.66|94.41|94.41|94.25|32944
1646998560000|2022-03-11 11:36:00|94.5|94.37|94.83|94.6|94.83|94.61|94.5|94.37|14360
1646998570000|2022-03-11 11:36:10|94.85|94.61|94.91|94.74|95.05|94.83|94.82|94.58|10550
1646998580000|2022-03-11 11:36:20|94.9|94.66|95|94.84|95|94.86|94.87|94.62|18299
1646998590000|2022-03-11 11:36:30|94.99|94.76|94.82|94.65|94.99|94.84|94.72|94.62|7638
1646998600000|2022-03-11 11:36:40|94.81|94.62|94.8|94.62|94.82|94.65|94.77|94.62|5243
1646998610000|2022-03-11 11:36:50|94.76|94.54|94.55|94.36|94.76|94.55|94.55|94.31|2481
1646998620000|2022-03-11 11:37:00|94.57|94.37|94.69|94.53|94.69|94.53|94.57|94.36|528
1646998630000|2022-03-11 11:37:10|94.68|94.54|94.64|94.43|94.68|94.57|94.64|94.42|20215
1646998640000|2022-03-11 11:37:20|94.63|94.41|94.52|94.31|94.65|94.5|94.46|94.2|1469
1646998650000|2022-03-11 11:37:30|94.5|94.27|94.42|94.31|94.5|94.31|94.4|94.17|0
1646998660000|2022-03-11 11:37:40|94.46|94.33|94.64|94.48|94.72|94.57|94.46|94.31|6439
1646998670000|2022-03-11 11:37:50|94.67|94.47|94.55|94.42|94.67|94.47|94.42|94.2|7825
1646998680000|2022-03-11 11:38:00|94.64|94.43|94.69|94.52|94.72|94.58|94.55|94.43|2906
1646998690000|2022-03-11 11:38:10|94.72|94.55|94.68|94.54|94.72|94.57|94.68|94.54|2500
1646998700000|2022-03-11 11:38:20|94.5|94.48|94.56|94.37|94.72|94.48|94.5|94.36|114334
1646998710000|2022-03-11 11:38:30|94.62|94.38|94.57|94.46|94.67|94.48|94.57|94.37|337
1646998720000|2022-03-11 11:38:40|94.67|94.47|94.86|94.63|94.91|94.7|94.67|94.47|5693
1646998730000|2022-03-11 11:38:50|94.87|94.64|94.91|94.71|94.99|94.8|94.84|94.62|0
1646998740000|2022-03-11 11:39:00|94.96|94.72|94.92|94.76|94.96|94.77|94.8|94.6|38796
1646998750000|2022-03-11 11:39:10|94.94|94.75|94.89|94.74|94.94|94.77|94.75|94.73|30336
1646998760000|2022-03-11 11:39:20|94.87|94.73|94.84|94.6|94.89|94.74|94.79|94.56|17301
1646998770000|2022-03-11 11:39:30|94.86|94.61|94.62|94.44|94.89|94.65|94.6|94.37|22999
1646998780000|2022-03-11 11:39:40|94.61|94.37|94.66|94.49|94.66|94.49|94.59|94.37|1084
1646998790000|2022-03-11 11:39:50|94.65|94.44|94.75|94.64|94.75|94.64|94.64|94.43|2115
1646998800000|2022-03-11 11:40:00|94.82|94.66|94.97|94.78|94.98|94.78|94.82|94.66|12291
1646998810000|2022-03-11 11:40:10|94.93|94.76|94.97|94.81|94.98|94.82|94.87|94.76|10004
1646998820000|2022-03-11 11:40:20|94.98|94.82|94.97|94.82|95.08|94.88|94.97|94.81|5846
1646998830000|2022-03-11 11:40:30|94.98|94.83|95.08|94.89|95.12|94.89|94.97|94.82|18456
1646998840000|2022-03-11 11:40:40|95.12|94.91|95.12|94.96|95.12|94.98|95.09|94.86|12924
1646998850000|2022-03-11 11:40:50|95.09||95.09||95.09||95.09||28426
1646998860000|2022-03-11 11:41:00|95.04|94.89|94.96|94.78|95.12|94.97|94.96|94.76|23114
1646998870000|2022-03-11 11:41:10|95.01|94.79|95.12|94.93|95.12|94.95|95.01|94.79|1933
1646998880000|2022-03-11 11:41:20|95.1|94.91|95.09|94.91|95.1|94.91|95.09|94.91|52
1646998890000|2022-03-11 11:41:30|95.1|94.84|95.09|94.94|95.1|94.94|94.99|94.77|15641
1646998900000|2022-03-11 11:41:40|95.1|94.92|95.25|95.08|95.25|95.08|95.1|94.92|29347
1646998910000|2022-03-11 11:41:50|95.24|95.04|95.25|95.07|95.25|95.13|95.24|95.04|125
1646998920000|2022-03-11 11:42:00||95.14||95.08||95.14||95.07|106
1646998930000|2022-03-11 11:42:10|95.24|95.05|95.19|95.05|95.25|95.06|95.1|94.92|26302
1646998940000|2022-03-11 11:42:20|95.25|95.01|95.33|95.2|95.33|95.22|95.25|95.01|12861
1646998950000|2022-03-11 11:42:30||95.21||95.21||95.21||95.12|21000
1646998960000|2022-03-11 11:42:40|95.2|95.19|95.33|95.2|95.33|95.21|95.2|95.12|37565
1646998970000|2022-03-11 11:42:50|95.32|95.18|95.33|95.21|95.33|95.21|95.32|95.09|3215
1646998980000|2022-03-11 11:43:00|95.36|95.23|95.5|95.32|95.64|95.46|95.36|95.23|2989
1646999000000|2022-03-11 11:43:20||95.33||95.33||95.33||95.32|3314
1646999010000|2022-03-11 11:43:30||95.31||95.32||95.33||95.31|50000
1646999020000|2022-03-11 11:43:40|95.28|95.3|95.55|95.42|95.56|95.44|95.28|95.17|61400
1646999030000|2022-03-11 11:43:50|95.56|95.43|95.64|95.5|95.64|95.5|95.56|95.43|5389
1646999040000|2022-03-11 11:44:00|95.63|95.51|95.55|95.39|95.63|95.53|95.55|95.38|35
1646999050000|2022-03-11 11:44:10|95.54|95.32|95.48|95.33|95.54|95.33|95.36|95.12|13251
1646999060000|2022-03-11 11:44:20|95.54|95.24|95.75|95.6|95.77|95.6|95.5|95.24|14055
1646999070000|2022-03-11 11:44:30|95.85|95.61|95.74|95.6|95.85|95.66|95.66|95.6|15898
1646999080000|2022-03-11 11:44:40|95.6|95.58|95.78|95.55|95.8|95.59|95.56|95.41|16319
1646999090000|2022-03-11 11:44:50|95.77|95.56|95.59|95.39|95.77|95.61|95.59|95.39|0
1646999100000|2022-03-11 11:45:00|95.62|95.48|95.81|95.66|95.89|95.68|95.62|95.39|10031
1646999110000|2022-03-11 11:45:10|95.88|95.67|95.8|95.59|95.94|95.69|95.67|95.38|9236
1646999120000|2022-03-11 11:45:20|95.83||95.79||95.83||95.79||0
1646999130000|2022-03-11 11:45:30|95.81|95.6|95.81|95.63|95.81|95.63|95.81|95.6|10455
1646999140000|2022-03-11 11:45:40|95.6|95.58|95.8|95.6|95.81|95.72|95.6|95.53|55626
1646999150000|2022-03-11 11:45:50|95.79|95.53|95.7|95.5|95.8|95.53|95.66|95.44|696
1646999160000|2022-03-11 11:46:00|95.72|95.51|95.6|95.42|95.76|95.54|95.49|95.28|42476
1646999170000|2022-03-11 11:46:10|95.66|95.43|95.66|95.4|95.7|95.52|95.62|95.39|2070
1646999180000|2022-03-11 11:46:20|95.67|95.5|95.85|95.65|95.91|95.68|95.67|95.5|10470
1646999190000|2022-03-11 11:46:30|95.91|95.67|95.88|95.7|95.93|95.72|95.7|95.56|24022
1646999200000|2022-03-11 11:46:40|95.65|95.63|95.78|95.63|95.92|95.66|95.65|95.62|27686
1646999210000|2022-03-11 11:46:50|95.86|95.65|95.82|95.65|95.86|95.65|95.76|95.65|10947
1646999220000|2022-03-11 11:47:00|95.81|95.62|95.5|95.32|95.81|95.63|95.49|95.26|20135
1646999230000|2022-03-11 11:47:10|95.59|95.33|95.77|95.61|95.8|95.63|95.59|95.33|34009
1646999240000|2022-03-11 11:47:20|95.87|95.63|95.85|95.64|95.95|95.72|95.81|95.63|39159
1646999250000|2022-03-11 11:47:30|95.84|95.63|95.89|95.73|95.99|95.85|95.78|95.58|30322
1646999260000|2022-03-11 11:47:40|95.88|95.72|95.77|95.63|95.89|95.72|95.63|95.55|167429
1646999270000|2022-03-11 11:47:50|95.82|95.56|95.77|95.65|95.82|95.65|95.76|95.55|23103
1646999280000|2022-03-11 11:48:00|95.71|95.56|95.71|95.57|95.82|95.63|95.63|95.42|7448
1646999290000|2022-03-11 11:48:10||95.58||95.58||95.59||95.56|2068
1646999300000|2022-03-11 11:48:20|95.7|95.57|95.7|95.56|95.7|95.57|95.7|95.56|5308
1646999310000|2022-03-11 11:48:30|95.71|95.57|95.63|95.46|95.71|95.58|95.56|95.33|3221
1646999320000|2022-03-11 11:48:40|95.68|95.44|95.83|95.66|95.92|95.72|95.59|95.4|14445
1646999330000|2022-03-11 11:48:50|95.87|95.67|95.65|95.5|95.9|95.7|95.61|95.42|79620
1646999340000|2022-03-11 11:49:00|95.62|95.44|95.62|95.44|95.62|95.48|95.62|95.44|0
1646999350000|2022-03-11 11:49:10|95.59|95.45|95.59|95.44|95.59|95.46|95.44|95.43|31454
1646999360000|2022-03-11 11:49:20|95.58|95.43|95.35|95.28|95.58|95.43|95.35|95.27|19416
1646999370000|2022-03-11 11:49:30|||||||||18295
1646999380000|2022-03-11 11:49:40|95.37|95.29|95.63|95.43|95.64|95.45|95.37|95.29|2257
1646999390000|2022-03-11 11:49:50|95.64|95.4|95.59|95.49|95.65|95.49|95.59|95.4|304
1646999400000|2022-03-11 11:50:00|95.65|95.51|95.65|95.48|95.65|95.53|95.63|95.47|17528
1646999410000|2022-03-11 11:50:10|95.62|95.47|95.4|95.21|95.65|95.47|95.35|95.2|17296
1646999420000|2022-03-11 11:50:20|95.41|95.22|95.55|95.36|95.55|95.37|95.41|95.22|7990
1646999430000|2022-03-11 11:50:30|95.52|95.37|95.41|95.3|95.55|95.4|95.41|95.22|31630
1646999440000|2022-03-11 11:50:40|95.49|95.31|95.38|95.3|95.52|95.31|95.38|95.3|0
1646999450000|2022-03-11 11:50:50|95.39|95.31|95.44|95.34|95.51|95.38|95.39|95.31|9907
1646999460000|2022-03-11 11:51:00|95.52|95.35|95.52|95.36|95.55|95.41|95.52|95.34|1834
1646999470000|2022-03-11 11:51:10|95.56|95.37|95.51|95.36|95.6|95.43|95.51|95.35|2525
1646999480000|2022-03-11 11:51:20|95.57|95.37|95.53|95.36|95.57|95.39|95.51|95.35|15
1646999490000|2022-03-11 11:51:30|95.5|95.35|95.4|95.21|95.5|95.35|95.38|95.17|9647
1646999500000|2022-03-11 11:51:40|95.39|95.18|95.31|95.18|95.39|95.2|95.31|95.17|41184
1646999510000|2022-03-11 11:51:50|||||||||11800
1646999520000|2022-03-11 11:52:00|95.3|95.17|95.29|95.17|95.34|95.21|95.18|95.07|33361
1646999530000|2022-03-11 11:52:10|95.33|95.18|95.15|94.93|95.33|95.2|95.07|94.87|9115
1646999540000|2022-03-11 11:52:20|95.14|94.96|95.15|95.11|95.15|95.11|95.02|94.91|6195
1646999550000|2022-03-11 11:52:30||95.08||95.1||95.1||95.01|33455
1646999560000|2022-03-11 11:52:40|95.21|95.12|95.21|95.16|95.21|95.2|95.21|95.08|163
1646999570000|2022-03-11 11:52:50|95.32|95.15|95.25|95.12|95.34|95.21|95.17|95|43812
1646999580000|2022-03-11 11:53:00|95.32|95.13|95.33|95.23|95.34|95.24|95.3|95.13|19454
1646999590000|2022-03-11 11:53:10|95.34|95.24|95.52|95.38|95.58|95.42|95.34|95.24|4835
1646999600000|2022-03-11 11:53:20|95.53|95.42|95.5|95.3|95.53|95.42|95.38|95.2|14606
1646999610000|2022-03-11 11:53:30|95.49|95.31|95.52|95.36|95.55|95.36|95.44|95.21|7709
1646999620000|2022-03-11 11:53:40|95.51|95.34|95.2|94.96|95.54|95.34|95|94.95|23950
1646999630000|2022-03-11 11:53:50|95.21|95.02|95.08|94.97|95.24|95.06|95.03|94.96|1489
1646999640000|2022-03-11 11:54:00|95.12|94.98|95.19|95.05|95.36|95.17|95.04|94.96|28457
1646999650000|2022-03-11 11:54:10||95.03||95.07||95.1||95.03|2469
1646999660000|2022-03-11 11:54:20|95.18|95.05|95.15|95.04|95.28|95.05|95.15|95.03|32317
1646999680000|2022-03-11 11:54:40|95.19|95.09|95.31|95.17|95.4|95.19|95.17|95.09|8610
1646999690000|2022-03-11 11:54:50|95.36|95.18|95.41|95.27|95.43|95.27|95.33|95.17|11405
1646999700000|2022-03-11 11:55:00|95.4|95.25|95.35|95.16|95.4|95.25|95.31|95.12|21417
1646999710000|2022-03-11 11:55:10|95.4|95.21|95.38|95.2|95.42|95.23|95.35|95.09|17049
1646999720000|2022-03-11 11:55:20|95.39|95.22|95.49|95.35|95.58|95.39|95.39|95.21|20215
1646999730000|2022-03-11 11:55:30|95.3|95.34|95.46|95.31|95.53|95.34|95.3|95.2|15000
1646999740000|2022-03-11 11:55:40|95.5|95.3|95.5|95.35|95.54|95.35|95.44|95.29|11550
1646999750000|2022-03-11 11:55:50|95.54|95.33|95.52|95.36|95.56|95.39|95.3|95.25|15515
1646999760000|2022-03-11 11:56:00|95.55|95.35|95.56|95.3|95.56|95.35|95.5|95.28|1050
1646999770000|2022-03-11 11:56:10|95.58|95.38|95.59|95.39|95.59|95.39|95.56|95.38|0
1646999780000|2022-03-11 11:56:20|95.5|95.38|95.43|95.25|95.5|95.38|95.43|95.24|8016
1646999790000|2022-03-11 11:56:30|95.48|95.28|95.41|95.2|95.5|95.29|95.39|95.2|10495
1646999800000|2022-03-11 11:56:40|95.44|95.19|95.38|95.23|95.44|95.23|95.29|95.12|1
1646999810000|2022-03-11 11:56:50|95.39|95.12|95.28|95.15|95.39|95.15|95.28|95.11|5523
1646999820000|2022-03-11 11:57:00|95.35|95.16|95.36|95.16|95.36|95.16|95.28|95.08|0
1646999830000|2022-03-11 11:57:10|95.39|95.17|95.19|95.17|95.48|95.29|95.19|95.14|148072
1646999840000|2022-03-11 11:57:20|95.32|95.18|95.3|95.18|95.36|95.18|95.19|95.17|2400
1646999850000|2022-03-11 11:57:30|95.17|95.17|95.17|95.13|95.26|95.17|95.17|95.12|2225
1646999860000|2022-03-11 11:57:40|95.26|95.12|95.17|95.12|95.27|95.14|95.17|95.12|2400
1646999870000|2022-03-11 11:57:50|95.26|95.15|95.48|95.35|95.5|95.35|95.17|95.12|33866
1646999880000|2022-03-11 11:58:00|95.47|95.34|95.4|95.28|95.49|95.34|95.4|95.28|326
1646999890000|2022-03-11 11:58:10|95.46|95.3|95.46|95.28|95.47|95.34|95.44|95.28|0
1646999900000|2022-03-11 11:58:20|95.45|95.29|95.46|95.29|95.46|95.29|95.45|95.29|8
1646999910000|2022-03-11 11:58:30|95.47|95.37|95.47|95.37|95.47|95.37|95.47|95.29|6479
1646999920000|2022-03-11 11:58:40|95.45|95.3|95.36|95.23|95.45|95.3|95.36|95.22|555
1646999930000|2022-03-11 11:58:50|95.3|95.3|95.42|95.31|95.42|95.31|95.3|95.22|27000
1646999940000|2022-03-11 11:59:00|95.39|95.33|95.5|95.4|95.5|95.42|95.39|95.31|13624
1646999950000|2022-03-11 11:59:10||95.35||95.36||95.36||95.35|0
1646999960000|2022-03-11 11:59:20||95.41||95.41||95.42||95.35|3721
1646999970000|2022-03-11 11:59:30|95.49|95.35|95.35|95.27|95.49|95.35|95.35|95.27|5936
1646999980000|2022-03-11 11:59:40|95.4|95.28|95.36|95.27|95.46|95.28|95.36|95.27|5512
1646999990000|2022-03-11 11:59:50|95.45|95.28|95.42|95.27|95.45|95.28|95.36|95.22|6750
1647000000000|2022-03-11 12:00:00|95.34||95.34||95.34||95.34||0
1647000010000|2022-03-11 12:00:10|95.39|95.28|95.42|95.27|95.45|95.28|95.39|95.27|1283
1647000020000|2022-03-11 12:00:20|95.41|95.28|95.41|95.27|95.41|95.28|95.41|95.27|0
1647000030000|2022-03-11 12:00:30|95.45|95.29|95.29|95.22|95.45|95.29|95.29|95.22|37316
1647000040000|2022-03-11 12:00:40|95.31|95.23|95.5|95.36|95.5|95.41|95.3|95.23|5325
1647000050000|2022-03-11 12:00:50||95.37||95.42||95.43||95.36|6048
1647000060000|2022-03-11 12:01:00||95.36||95.43||95.44||95.36|2
1647000070000|2022-03-11 12:01:10|95.49|95.44|95.5|95.38|95.5|95.45|95.48|95.38|20680
1647000080000|2022-03-11 12:01:20|95.48|95.32|95.44|95.27|95.5|95.38|95.3|95.25|4223
1647000090000|2022-03-11 12:01:30|95.45|95.23|95.45|95.29|95.45|95.29|95.45|95.23|14160
1647000100000|2022-03-11 12:01:40|95.4|95.25|95.38|95.22|95.4|95.25|95.37|95.22|5000
1647000110000|2022-03-11 12:01:50|95.4|95.27|95.4|95.29|95.4|95.31|95.4|95.22|20854
1647000120000|2022-03-11 12:02:00|95.39||95.37||95.4||95.37||456
1647000130000|2022-03-11 12:02:10|95.4|95.23|95.39|95.18|95.4|95.25|95.25|95.13|4308
1647000140000|2022-03-11 12:02:20|95.4|95.19|95.37|95.25|95.42|95.29|95.37|95.19|5206
1647000150000|2022-03-11 12:02:30|95.31|95.2|95.27|95.2|95.36|95.2|95.27|95.19|0
1647000160000|2022-03-11 12:02:40|95.28|95.19|95.18|95.03|95.3|95.19|95.18|95.01|6257
1647000170000|2022-03-11 12:02:50|95.17|95.01|95.02|94.89|95.17|95.01|95.02|94.87|3000
1647000180000|2022-03-11 12:03:00|95.01||95||95.01||95||7998
1647000190000|2022-03-11 12:03:10|95.01|94.91|95.03|94.91|95.05|94.93|95.01|94.89|1354
1647000200000|2022-03-11 12:03:20|95.05|94.89|95.04|94.92|95.05|94.94|94.97|94.82|10
1647000210000|2022-03-11 12:03:30|95.05|94.88|95.02|94.87|95.05|94.88|95|94.84|50
1647000220000|2022-03-11 12:03:40||94.91||94.91||94.91||94.91|0
1647000230000|2022-03-11 12:03:50|95.05|94.93|95.13|95.02|95.22|95.03|95.05|94.93|1771
1647000240000|2022-03-11 12:04:00|95.12||95.11||95.12||95.11||45
1647000250000|2022-03-11 12:04:10|95.19|95.04|95.24|95.12|95.34|95.16|95.13|95.04|7203
1647000260000|2022-03-11 12:04:20|95.28|95.08|95.27|95.15|95.32|95.15|95.2|95.08|51
1647000270000|2022-03-11 12:04:30|95.34|95.14|95.37|95.27|95.37|95.27|95.28|95.14|5716
1647000280000|2022-03-11 12:04:40|95.33|95.29|95.5|95.38|95.5|95.38|95.33|95.27|849
1647000290000|2022-03-11 12:04:50|95.53|95.37|95.63|95.5|95.64|95.5|95.53|95.37|13167
1647000300000|2022-03-11 12:05:00|95.62|95.48|95.37|95.19|95.62|95.48|95.37|95.17|21625
1647000310000|2022-03-11 12:05:10|95.41|95.21|95.37|95.18|95.47|95.3|95.35|95.18|0
1647000320000|2022-03-11 12:05:20|95.36|95.12|95.35|95.18|95.41|95.25|95.21|95.05|34729
1647000340000|2022-03-11 12:05:40|95.32|95.12|95.3|95.11|95.35|95.12|95.22|95.04|1500
1647000350000|2022-03-11 12:05:50|||||||||10000
1647000360000|2022-03-11 12:06:00|95.31|95.04|95.24|95.04|95.45|95.25|95.24|95.03|10572
1647000370000|2022-03-11 12:06:10|95.23|95.05|95.3|95.17|95.32|95.17|95.23|95.03|0
1647000380000|2022-03-11 12:06:20|95.29|95.16|95.24|95.04|95.29|95.16|95.23|95.03|0
1647000400000|2022-03-11 12:06:40|95.28|95.14|95.29|95.08|95.3|95.18|95.26|95.07|45912
1647000410000|2022-03-11 12:06:50|95.25|95.09|95.15|94.99|95.29|95.17|95.15|94.99|2169
1647000420000|2022-03-11 12:07:00|||||||||196
1647000430000|2022-03-11 12:07:10|95.22|95|95.18|95.02|95.22|95.04|95.18|95|844
1647000440000|2022-03-11 12:07:20|95.17|94.99|95.01|94.8|95.24|94.99|94.94|94.79|34002
1647000450000|2022-03-11 12:07:30|94.99|94.89|95.11|94.88|95.11|94.95|94.98|94.8|210
1647000460000|2022-03-11 12:07:40|95.1|94.85|95.07|94.88|95.11|94.89|95.05|94.85|1
1647000470000|2022-03-11 12:07:50|95.05|94.85|95|94.81|95.07|94.89|94.96|94.79|104545
1647000480000|2022-03-11 12:08:00|95.05|94.91|95.17|95.01|95.18|95.01|95.05|94.91|10731
1647000490000|2022-03-11 12:08:10|95.1|94.99|95.23|95.06|95.23|95.06|95.06|94.88|2500
1647000500000|2022-03-11 12:08:20|95.18|95.05|95.17|95.01|95.23|95.06|95.08|94.92|0
1647000510000|2022-03-11 12:08:30|95.15|95.03|95.2|95.04|95.2|95.04|95.14|95.01|0
1647000520000|2022-03-11 12:08:40|95.18|95.01|95.21|95.11|95.26|95.11|95.13|95.01|6428
1647000530000|2022-03-11 12:08:50||95.13||95.06||95.15||95.06|1
1647000540000|2022-03-11 12:09:00|95.27|95.07|95.3|95.25|95.3|95.26|95.27|95.06|5354
1647000550000|2022-03-11 12:09:10|95.39|95.26|95.44|95.28|95.45|95.32|95.39|95.25|205
1647000560000|2022-03-11 12:09:20|95.48|95.33|95.51|95.35|95.53|95.35|95.48|95.28|0
1647000570000|2022-03-11 12:09:30|95.53|95.33|95.52|95.39|95.57|95.39|95.52|95.32|0
1647000580000|2022-03-11 12:09:40|95.58|95.32|95.6|95.46|95.64|95.46|95.58|95.32|44637
1647000590000|2022-03-11 12:09:50|95.64|95.43|95.6|95.5|95.68|95.5|95.6|95.4|42252
1647000600000|2022-03-11 12:10:00|95.59|95.41|95.58|95.37|95.59|95.41|95.52|95.35|28
1647000610000|2022-03-11 12:10:10|95.57|95.36|95.52|95.36|95.57|95.37|95.52|95.36|2000
1647000620000|2022-03-11 12:10:20||95.37||95.37||95.47||95.36|16568
1647000630000|2022-03-11 12:10:30|95.57|95.46|95.64|95.47|95.76|95.61|95.57|95.46|5460
1647000640000|2022-03-11 12:10:40|95.7|95.48|95.62|95.46|95.7|95.49|95.62|95.46|20
1647000650000|2022-03-11 12:10:50|95.66||95.65||95.66||95.65||3304
1647000660000|2022-03-11 12:11:00|95.66|95.48|95.68|95.62|95.76|95.62|95.65|95.48|29128
1647000670000|2022-03-11 12:11:10|95.72|95.61|95.72|95.62|95.72|95.7|95.72|95.5|4033
1647000680000|2022-03-11 12:11:20|95.71|95.55|95.58|95.39|95.72|95.66|95.55|95.37|3892
1647000690000|2022-03-11 12:11:30|95.6|95.48|95.62|95.5|95.63|95.5|95.6|95.45|19227
1647000700000|2022-03-11 12:11:40|95.63||95.62||95.63||95.62||6147
1647000710000|2022-03-11 12:11:50|95.61|95.42|95.45|95.36|95.61|95.42|95.39|95.35|14748
1647000720000|2022-03-11 12:12:00|95.46|95.35|95.46|95.38|95.46|95.38|95.46|95.35|98
1647000730000|2022-03-11 12:12:10|95.45|95.39|95.27|95.12|95.46|95.41|95.24|95.07|14082
1647000740000|2022-03-11 12:12:20|95.26||95.3||95.33||95.23||540
1647000750000|2022-03-11 12:12:30|95.37|95.13|95.36|95.17|95.4|95.17|95.35|95.13|1187
1647000760000|2022-03-11 12:12:40|95.34||95.31||95.36||95.31||3409
1647000770000|2022-03-11 12:12:50|95.3|95.14|95.29|95.18|95.36|95.18|95.1|95.09|284216
1647000780000|2022-03-11 12:13:00|95.34|95.19|95.45|95.28|95.46|95.28|95.31|95.19|4070
1647000790000|2022-03-11 12:13:10|95.49|95.27|95.44|95.31|95.49|95.32|95.44|95.27|2490
1647000800000|2022-03-11 12:13:20|95.45|95.32|95.5|95.37|95.57|95.39|95.45|95.32|3072
1647000810000|2022-03-11 12:13:30|||||||||6000
1647000820000|2022-03-11 12:13:40|95.47|95.36|95.38|95.23|95.47|95.36|95.37|95.22|26656
1647000830000|2022-03-11 12:13:50|95.39|95.29|95.39|95.26|95.39|95.29|95.34|95.22|2971
1647000840000|2022-03-11 12:14:00|95.46|95.3|95.57|95.43|95.6|95.43|95.46|95.3|1378
1647000850000|2022-03-11 12:14:10|95.56||95.56||95.56||95.56||10
1647000860000|2022-03-11 12:14:20|95.55|95.42|95.46|95.3|95.55|95.42|95.46|95.3|1826
1647000870000|2022-03-11 12:14:30|95.48|95.31|95.43|95.3|95.53|95.34|95.43|95.3|5572
1647000880000|2022-03-11 12:14:40|95.48|95.31|95.47|95.31|95.48|95.31|95.47|95.31|0
1647000890000|2022-03-11 12:14:50|95.46|95.3|95.2|95.07|95.46|95.3|95.16|95.02|23411
1647000900000|2022-03-11 12:15:00|95.19|95.09|95.2|95.1|95.2|95.1|95.18|95.07|526
1647000910000|2022-03-11 12:15:10|95.27|95.11|95.31|95.18|95.37|95.21|95.26|95.11|22354
1647000920000|2022-03-11 12:15:20|95.37|95.22|95.36|95.22|95.39|95.22|95.34|95.22|0
1647000930000|2022-03-11 12:15:30|95.39|95.25|95.37|95.28|95.48|95.3|95.35|95.25|10059
1647000940000|2022-03-11 12:15:40|95.45||95.37||95.45||95.37||0
1647000950000|2022-03-11 12:15:50|95.36|95.27|95.34|95.19|95.36|95.27|95.23|95.04|44363
1647000960000|2022-03-11 12:16:00|95.32|95.2|95.24|95.09|95.34|95.2|95.21|95.04|200
1647000970000|2022-03-11 12:16:10|95.25|95.1|95.3|95.14|95.37|95.19|95.25|95.1|19504
1647000980000|2022-03-11 12:16:20|95.27|95.1|95.23|95.07|95.3|95.1|95.23|95.07|150
1647000990000|2022-03-11 12:16:30|95.22|95.06|95.27|95.11|95.3|95.11|95.17|95.06|2510
1647001000000|2022-03-11 12:16:40|95.29|95.12|95.47|95.32|95.49|95.32|95.26|95.12|4060
1647001010000|2022-03-11 12:16:50|95.49|95.26|95.5|95.37|95.58|95.4|95.43|95.25|2500
1647001020000|2022-03-11 12:17:00|95.55|95.38|95.6|95.43|95.6|95.43|95.54|95.38|1000
1647001030000|2022-03-11 12:17:10|95.58|95.44|95.53|95.42|95.6|95.45|95.53|95.42|911
1647001050000|2022-03-11 12:17:30|95.58|95.45|95.53|95.42|95.6|95.45|95.53|95.42|385
1647001060000|2022-03-11 12:17:40|95.58|95.41|95.55|95.42|95.6|95.44|95.49|95.39|0
1647001070000|2022-03-11 12:17:50|95.56|95.34|95.6|95.42|95.6|95.42|95.52|95.34|0
1647001080000|2022-03-11 12:18:00||95.43||95.49||95.49||95.43|2
1647001090000|2022-03-11 12:18:10|95.67|95.5|95.56|95.4|95.73|95.54|95.56|95.4|1891
1647001100000|2022-03-11 12:18:20|95.55|95.36|95.45|95.33|95.55|95.36|95.45|95.31|0
1647001110000|2022-03-11 12:18:30|95.49|95.34|95.55|95.41|95.56|95.43|95.49|95.34|0
1647001120000|2022-03-11 12:18:40|95.54|95.37|95.53|95.4|95.56|95.4|95.51|95.32|0
1647001130000|2022-03-11 12:18:50|95.56|95.41|95.53|95.38|95.56|95.42|95.51|95.34|0
1647001140000|2022-03-11 12:19:00|95.56|95.39|95.51|95.4|95.56|95.43|95.51|95.34|0
1647001150000|2022-03-11 12:19:10|95.56|95.34|95.46|95.31|95.56|95.34|95.21|94.98|99011
1647001160000|2022-03-11 12:19:20|95.45|95.32|95.65|95.46|95.65|95.5|95.44|95.32|21995
1647001170000|2022-03-11 12:19:30|95.64|95.47|95.73|95.59|95.79|95.62|95.63|95.46|19096
1647001180000|2022-03-11 12:19:40|95.72|95.51|95.34|95.07|95.74|95.57|95.03|94.79|131878
1647001190000|2022-03-11 12:19:50|95.29|95.08|95.29|95.14|95.34|95.14|95.16|94.98|5327
1647001200000|2022-03-11 12:20:00|95.42|95.15|95.51|95.33|95.58|95.41|95.39|95.14|23580
1647001210000|2022-03-11 12:20:10||95.34||95.38||95.38||95.34|15300
1647001220000|2022-03-11 12:20:20||95.37||95.37||95.37||95.37|15
1647001230000|2022-03-11 12:20:30|95.61|95.38|95.69|95.54|95.81|95.6|95.6|95.38|0
1647001240000|2022-03-11 12:20:40|95.78|95.58|95.72|95.61|95.8|95.61|95.72|95.58|3135
1647001250000|2022-03-11 12:20:50|95.82|95.62|95.76|95.64|95.84|95.69|95.76|95.62|21719
1647001260000|2022-03-11 12:21:00|95.62|95.65|95.67|95.59|95.79|95.66|95.62|95.5|40109
1647001270000|2022-03-11 12:21:10|95.78||95.67||95.8||95.67||0
1647001290000|2022-03-11 12:21:30|95.66|95.5|95.79|95.65|95.84|95.67|95.66|95.49|6437
1647001300000|2022-03-11 12:21:40|95.81|95.66|95.79|95.65|95.84|95.66|95.75|95.63|515
1647001310000|2022-03-11 12:21:50|95.84|95.66|95.83|95.71|95.84|95.74|95.83|95.66|700
1647001320000|2022-03-11 12:22:00|95.84|95.69|95.82|95.69|95.84|95.73|95.81|95.68|0
1647001330000|2022-03-11 12:22:10|95.81|95.68|95.8|95.68|95.81|95.68|95.8|95.68|0
1647001340000|2022-03-11 12:22:20|95.79|95.66|95.75|95.66|95.84|95.67|95.75|95.66|2100
1647001360000|2022-03-11 12:22:40|95.81|95.71|95.81|95.67|95.81|95.73|95.81|95.66|1320
1647001370000|2022-03-11 12:22:50|95.84|95.72|95.84|95.75|95.84|95.78|95.8|95.72|47007
1647001380000|2022-03-11 12:23:00|95.72|95.74|95.7|95.56|95.84|95.74|95.7|95.48|111602
1647001390000|2022-03-11 12:23:10|95.69|95.55|95.38|95.23|95.69|95.55|95.36|95.21|70420
1647001400000|2022-03-11 12:23:20|95.39|95.25|95.28|95.21|95.41|95.32|95.28|95.21|15555
1647001410000|2022-03-11 12:23:30|95.27|95.12|95.12|95.01|95.27|95.13|95.12|94.96|14535
1647001420000|2022-03-11 12:23:40|95.11|95.02|95.11|94.98|95.11|95.04|95.11|94.98|0
1647001430000|2022-03-11 12:23:50|95.12|95.06|95.18|95.04|95.28|95.11|95.11|95.02|20936
1647001440000|2022-03-11 12:24:00|95.2|95.02|95.15|95.03|95.2|95.05|95.12|95.02|11521
1647001450000|2022-03-11 12:24:10|95.16|95.04|95.28|95.17|95.28|95.17|95.16|95.04|30151
1647001460000|2022-03-11 12:24:20|95.33|95.18|95.28|95.19|95.33|95.2|95.28|95.17|4917
1647001470000|2022-03-11 12:24:30|95.33|95.2|95.44|95.3|95.5|95.31|95.33|95.2|5852
1647001500000|2022-03-11 12:25:00|95.49|95.31|95.49|95.33|95.5|95.33|95.49|95.31|30
1647001510000|2022-03-11 12:25:10|95.48|95.32|95.11|94.91|95.49|95.33|95.08|94.9|60244
1647001520000|2022-03-11 12:25:20|95.13|94.9|95.25|95.07|95.32|95.14|95|94.85|49018
1647001530000|2022-03-11 12:25:30|95.27||95.24||95.27||95.24||0
1647001540000|2022-03-11 12:25:40|95.23||95.24||95.24||95.2||22655
1647001550000|2022-03-11 12:25:50|95.22|94.98|95.25|95.13|95.25|95.13|95.1|94.97|626
1647001560000|2022-03-11 12:26:00|95.31|95.04|95.35|95.16|95.38|95.16|95.31|95.04|6543
1647001570000|2022-03-11 12:26:10|95.34||95.34||95.34||95.34||0
1647001580000|2022-03-11 12:26:20|95.35|95.17|95.35|95.28|95.35|95.28|95.35|95.17|6092
1647001590000|2022-03-11 12:26:30|95.47|95.3|95.5|95.36|95.5|95.36|95.47|95.3|5007
1647001600000|2022-03-11 12:26:40|95.58|95.37|95.43|95.25|95.63|95.4|95.43|95.25|4634
1647001610000|2022-03-11 12:26:50|95.47|95.32|95.51|95.36|95.55|95.36|95.46|95.25|0
1647001620000|2022-03-11 12:27:00|95.5|95.28|95.55|95.36|95.55|95.36|95.46|95.25|12123
1647001630000|2022-03-11 12:27:10|95.56|95.28|95.52|95.27|95.57|95.28|95.46|95.25|0
1647001640000|2022-03-11 12:27:20|95.5|95.25|95.55|95.37|95.55|95.37|95.49|95.25|0
1647001660000|2022-03-11 12:27:40|95.56|95.28|95.55|95.28|95.56|95.39|95.53|95.28|0
1647001670000|2022-03-11 12:27:50|95.51|95.4|95.51|95.4|95.51|95.4|95.51|95.4|0
1647001680000|2022-03-11 12:28:00|95.56||95.57||95.58||95.56||198
1647001690000|2022-03-11 12:28:10|||||||||1555
1647001700000|2022-03-11 12:28:20|95.56||95.52||95.57||95.52||0
1647001720000|2022-03-11 12:28:40|95.51|95.31|95.55|95.31|95.57|95.31|95.51|95.31|10812
1647001730000|2022-03-11 12:28:50|95.56|95.5|95.52|95.5|95.61|95.5|95.52|95.5|0
1647001740000|2022-03-11 12:29:00|95.4|95.36|95.49|95.32|95.52|95.37|95.38|95.22|26250
1647001750000|2022-03-11 12:29:10|95.48|95.3|95.48|95.31|95.48|95.31|95.47|95.3|4965
1647001760000|2022-03-11 12:29:20|95.4|95.3|95.4|95.29|95.4|95.3|95.4|95.29|0
1647001770000|2022-03-11 12:29:30||95.3||95.3||95.3||95.3|7811
1647001780000|2022-03-11 12:29:40|95.47|95.29|95.51|95.33|95.56|95.4|95.47|95.27|5103
1647001790000|2022-03-11 12:29:50|95.5||95.49||95.5||95.49||10535
1647001800000|2022-03-11 12:30:00|||||||||400
1647001810000|2022-03-11 12:30:10|95.48||95.49||95.49||95.48||173784
1647001820000|2022-03-11 12:30:20|95.26|95.27|95.42|95.3|95.48|95.3|95.26|95.15|147281
1647001830000|2022-03-11 12:30:30||95.31||95.35||95.35||95.31|5205
1647001840000|2022-03-11 12:30:40|95.44|95.36|95.46|95.38|95.49|95.41|95.44|95.36|2321
1647001850000|2022-03-11 12:30:50|95.44|95.37|95.46|95.41|95.46|95.42|95.44|95.36|394
1647001860000|2022-03-11 12:31:00|95.49|95.42|95.67|95.53|95.71|95.53|95.49|95.42|14892
1647001870000|2022-03-11 12:31:10|95.71|95.54|95.67|95.59|95.76|95.59|95.67|95.54|3947
1647001880000|2022-03-11 12:31:20|95.65|95.58|95.64|95.55|95.66|95.58|95.63|95.53|11754
1647001890000|2022-03-11 12:31:30|95.66|95.56|95.67|95.56|95.67|95.56|95.66|95.56|0
1647001910000|2022-03-11 12:31:50|95.72|95.58|95.73|95.6|95.73|95.6|95.72|95.58|374
1647001920000|2022-03-11 12:32:00||95.62||95.63||95.63||95.62|26984
1647001930000|2022-03-11 12:32:10|95.72||95.72||95.72||95.72||1045
1647001940000|2022-03-11 12:32:20|||||||||3081
1647001960000|2022-03-11 12:32:40|95.71|95.62|95.66|95.56|95.71|95.62|95.66|95.56|1717
1647001970000|2022-03-11 12:32:50|95.65||95.65||95.66||95.64||101
1647001980000|2022-03-11 12:33:00|95.66||95.66||95.66||95.66||2091
1647002000000|2022-03-11 12:33:20|95.65||95.61||95.67||95.61||1424
1647002010000|2022-03-11 12:33:30|95.66|95.54|95.49|95.34|95.66|95.54|95.47|95.29|2048
1647002020000|2022-03-11 12:33:40|95.47|95.3|95.48|95.31|95.48|95.36|95.46|95.3|0
1647002030000|2022-03-11 12:33:50|95.47|95.33|95.46|95.28|95.48|95.34|95.4|95.27|0
1647002040000|2022-03-11 12:34:00|95.45|95.3|95.42|95.32|95.45|95.32|95.42|95.27|0
1647002050000|2022-03-11 12:34:10|95.41|95.27|95.41|95.27|95.41|95.28|95.41|95.27|220
1647002060000|2022-03-11 12:34:20|95.42||95.39||95.42||95.39||0
1647002070000|2022-03-11 12:34:30|95.42||95.4||95.42||95.38||0
1647002080000|2022-03-11 12:34:40|95.42|95.29|95.42|95.33|95.42|95.33|95.41|95.27|11564
1647002090000|2022-03-11 12:34:50|95.48|95.34|95.49|95.35|95.49|95.35|95.48|95.34|100
1647002100000|2022-03-11 12:35:00|95.48|95.31|95.44|95.31|95.48|95.32|95.44|95.27|104
1647002110000|2022-03-11 12:35:10|95.46|95.27|95.3|95.15|95.46|95.28|95.25|95.1|4527
1647002120000|2022-03-11 12:35:20|95.31|95.16|95.31|95.17|95.32|95.17|95.29|95.16|0
1647002130000|2022-03-11 12:35:30|95.32|95.11|95.25|95.09|95.32|95.19|95.23|95.09|0
1647002140000|2022-03-11 12:35:40|95.22|95.06|95.27|95.16|95.27|95.16|95.15|95.03|4422
1647002150000|2022-03-11 12:35:50|95.29|95.14|95.39|95.15|95.46|95.27|95.27|95.14|6417
1647002160000|2022-03-11 12:36:00|95.35|95.25|95.48|95.32|95.48|95.32|95.35|95.18|5000
1647002170000|2022-03-11 12:36:10|95.5|95.26|95.57|95.41|95.58|95.41|95.5|95.26|5832
1647002180000|2022-03-11 12:36:20|95.56|95.34|95.48|95.29|95.58|95.43|95.48|95.28|15604
1647002190000|2022-03-11 12:36:30|95.51|95.31|95.56|95.39|95.58|95.39|95.51|95.31|0
1647002200000|2022-03-11 12:36:40|95.58|95.41|95.58|95.43|95.58|95.43|95.58|95.39|3372
1647002210000|2022-03-11 12:36:50|95.59|95.45|95.59|95.45|95.62|95.45|95.59|95.45|5000
1647002220000|2022-03-11 12:37:00|95.54||95.54||95.54||95.54||12
1647002230000|2022-03-11 12:37:10|||||||||2074
1647002240000|2022-03-11 12:37:20|95.53|95.37|95.42|95.33|95.54|95.37|95.42|95.28|19289
1647002250000|2022-03-11 12:37:30|||||||||10000
1647002260000|2022-03-11 12:37:40|95.47|95.34|95.47|95.34|95.5|95.34|95.47|95.34|0
1647002280000|2022-03-11 12:38:00|95.46|95.28|95.45|95.34|95.47|95.34|95.44|95.28|10000
1647002290000|2022-03-11 12:38:10||95.35||95.37||95.38||95.31|0
1647002300000|2022-03-11 12:38:20|95.44|95.31|95.43|95.37|95.44|95.37|95.43|95.28|4
1647002310000|2022-03-11 12:38:30|95.44|95.28|95.44|95.35|95.44|95.35|95.44|95.28|11070
1647002320000|2022-03-11 12:38:40|95.43|95.31|95.43|95.33|95.44|95.33|95.41|95.22|0
1647002330000|2022-03-11 12:38:50|95.41|95.32|95.39|95.25|95.43|95.32|95.39|95.22|13694
1647002340000|2022-03-11 12:39:00|95.41|95.21|95.43|95.31|95.43|95.31|95.41|95.21|10
1647002350000|2022-03-11 12:39:10||95.24||95.33||95.33||95.24|6100
1647002370000|2022-03-11 12:39:30|95.44|95.27|95.68|95.54|95.68|95.55|95.44|95.27|21695
1647002380000|2022-03-11 12:39:40|95.66|95.52|95.65|95.53|95.66|95.53|95.62|95.45|534
1647002390000|2022-03-11 12:39:50||95.54||95.54||95.54||95.54|4460
1647002400000|2022-03-11 12:40:00|95.64|95.53|95.64|95.53|95.64|95.53|95.64|95.53|0
1647002410000|2022-03-11 12:40:10|95.63|95.48|95.5|95.36|95.63|95.48|95.44|95.21|29898
1647002420000|2022-03-11 12:40:20|95.49||95.5||95.5||95.48||0
1647002430000|2022-03-11 12:40:30|95.51|95.38|95.56|95.42|95.59|95.42|95.51|95.36|11674
1647002440000|2022-03-11 12:40:40|95.55||95.55||95.55||95.55||0
1647002450000|2022-03-11 12:40:50||95.36||95.37||95.37||95.33|5
1647002460000|2022-03-11 12:41:00|||||||||199
1647002480000|2022-03-11 12:41:20|95.53|95.33|95.46|95.37|95.53|95.37|95.46|95.27|3403
1647002510000|2022-03-11 12:41:50|95.45|95.3|95.41|95.24|95.45|95.3|95.41|95.24|2127
1647002520000|2022-03-11 12:42:00|95.44|95.25|95.44|95.28|95.45|95.28|95.44|95.24|3121
1647002530000|2022-03-11 12:42:10|95.45|95.33|95.45|95.32|95.46|95.35|95.45|95.27|110
1647002540000|2022-03-11 12:42:20|95.44||95.43||95.44||95.43||0
1647002560000|2022-03-11 12:42:40|95.42||95.41||95.42||95.41||0
1647002570000|2022-03-11 12:42:50|95.4|95.24|95.37|95.3|95.4|95.3|95.37|95.21|2090
1647002580000|2022-03-11 12:43:00|||||||||100
1647002600000|2022-03-11 12:43:20|95.35|95.21|95.35|95.22|95.35|95.22|95.32|95.14|1101
1647002610000|2022-03-11 12:43:30||95.23||95.26||95.26||95.23|0
1647002630000|2022-03-11 12:43:50|95.36|95.27|95.46|95.34|95.46|95.34|95.36|95.27|10881
1647002640000|2022-03-11 12:44:00|95.45|95.26|95.4|95.23|95.45|95.26|95.4|95.23|1
1647002650000|2022-03-11 12:44:10|95.38|95.2|95.38|95.24|95.4|95.24|95.35|95.17|3000
1647002660000|2022-03-11 12:44:20|95.37||95.37||95.37||95.37||14016
1647002670000|2022-03-11 12:44:30|||||||||5243
1647002680000|2022-03-11 12:44:40|95.38|95.26|95.56|95.46|95.56|95.48|95.38|95.26|57436
1647002690000|2022-03-11 12:44:50|95.53|95.4|95.56|95.4|95.56|95.44|95.53|95.4|0
1647002700000|2022-03-11 12:45:00|95.55|95.42|95.56|95.4|95.56|95.42|95.52|95.4|0
1647002710000|2022-03-11 12:45:10|95.54|95.35|95.53|95.36|95.56|95.41|95.43|95.26|109
1647002720000|2022-03-11 12:45:20||95.35||95.36||95.36||95.35|65964
1647002730000|2022-03-11 12:45:30|95.34|95.35|95.43|95.32|95.53|95.35|95.34|95.29|34957
1647002740000|2022-03-11 12:45:40|95.42|95.29|95.43|95.33|95.43|95.33|95.4|95.26|6876
1647002760000|2022-03-11 12:46:00|95.42|95.29|95.38|95.28|95.43|95.31|95.37|95.24|5000
1647002770000|2022-03-11 12:46:10|95.41|95.29|95.41|95.29|95.41|95.29|95.41|95.29|0
1647002780000|2022-03-11 12:46:20|95.43|95.3|95.51|95.44|95.56|95.44|95.43|95.3|2251
1647002790000|2022-03-11 12:46:30|95.53||95.55||95.56||95.53||0
1647002800000|2022-03-11 12:46:40|95.49|95.35|95.41|95.27|95.53|95.35|95.41|95.26|1
1647002810000|2022-03-11 12:46:50|95.4|95.26|95.43|95.3|95.43|95.3|95.38|95.24|1864
1647002820000|2022-03-11 12:47:00|95.4|95.26|95.38|95.24|95.4|95.26|95.38|95.24|0
1647002840000|2022-03-11 12:47:20|95.39|95.25|95.35|95.25|95.39|95.25|95.35|95.25|158
1647002850000|2022-03-11 12:47:30|95.37|95.2|95.37|95.24|95.38|95.25|95.37|95.2|0
1647002860000|2022-03-11 12:47:40|95.38|95.26|95.37|95.26|95.38|95.26|95.37|95.26|5208
1647002870000|2022-03-11 12:47:50|95.36|95.24|95.24|95.12|95.36|95.24|95.24|95.11|15446
1647002880000|2022-03-11 12:48:00|95.25||95.24||95.25||95.24||0
1647002900000|2022-03-11 12:48:20|95.25|95.13|95.29|95.16|95.3|95.18|95.25|95.13|21414
1647002910000|2022-03-11 12:48:30|95.28||95.28||95.28||95.27||300
1647002920000|2022-03-11 12:48:40|95.27|95.12|95.26|95.14|95.28|95.14|95.25|95.11|250
1647002930000|2022-03-11 12:48:50|95.25||95.26||95.26||95.24||3282
1647002940000|2022-03-11 12:49:00|95.16|95.12|95.22|95.14|95.22|95.14|95.16|95.11|25102
1647002950000|2022-03-11 12:49:10|95.21|95.11|95.15|95.08|95.22|95.14|95.15|95.08|2444
1647002960000|2022-03-11 12:49:20|95.18|95.05|95.18|95.05|95.19|95.05|95.11|95|5435
1647002970000|2022-03-11 12:49:30|95.19|95.01|95.22|95.15|95.22|95.15|95.19|95.01|8787
1647002980000|2022-03-11 12:49:40|95.2|95.07|95.2|95.13|95.2|95.13|95.2|95.04|7800
1647002990000|2022-03-11 12:49:50|||||||||749
1647003010000|2022-03-11 12:50:10|95.1|95.12|95.09|95|95.1|95.12|95.09|95|4971
1647003030000|2022-03-11 12:50:30|95.08|94.95|94.99|94.9|95.09|94.95|94.98|94.85|17539
1647003050000|2022-03-11 12:50:50|94.98|94.88|94.98|94.89|94.99|94.89|94.98|94.86|15
1647003060000|2022-03-11 12:51:00|94.94|94.85|94.95|94.84|94.96|94.86|94.94|94.84|531
1647003070000|2022-03-11 12:51:10|||||||||28000
1647003080000|2022-03-11 12:51:20|94.93|94.79|94.87|94.75|94.93|94.8|94.87|94.75|7139
1647003090000|2022-03-11 12:51:30||94.76||94.78||94.78||94.75|0
1647003100000|2022-03-11 12:51:40|94.8|94.77|94.8|94.75|94.8|94.77|94.8|94.75|676
1647003130000|2022-03-11 12:52:10|94.79|94.65|94.72|94.62|94.8|94.65|94.72|94.62|6029
1647003140000|2022-03-11 12:52:20|94.75|94.63|94.72|94.62|94.78|94.67|94.72|94.62|8003
1647003150000|2022-03-11 12:52:30|94.71|94.63|94.72|94.63|94.72|94.63|94.71|94.63|180
1647003160000|2022-03-11 12:52:40|94.7|94.62|94.69|94.58|94.72|94.62|94.61|94.46|2307
1647003170000|2022-03-11 12:52:50|94.72|94.59|94.69|94.58|94.72|94.62|94.69|94.58|0
1647003180000|2022-03-11 12:53:00|94.72|94.59|94.75|94.6|94.76|94.65|94.69|94.55|10733
1647003190000|2022-03-11 12:53:10|94.76|94.61|94.76|94.62|94.76|94.62|94.76|94.61|547
1647003200000|2022-03-11 12:53:20|94.75|94.61|94.71|94.6|94.75|94.61|94.71|94.6|3
1647003210000|2022-03-11 12:53:30|||||||||4167
1647003220000|2022-03-11 12:53:40|94.74|94.61|94.79|94.69|94.8|94.72|94.74|94.61|2650
1647003230000|2022-03-11 12:53:50|94.77|94.68|94.8|94.68|94.8|94.68|94.74|94.62|0
1647003240000|2022-03-11 12:54:00|94.77|94.69|94.72|94.62|94.8|94.69|94.72|94.62|5090
1647003250000|2022-03-11 12:54:10|94.71|94.55|94.74|94.59|94.78|94.64|94.7|94.52|3560
1647003260000|2022-03-11 12:54:20|94.75|94.55|94.85|94.73|94.9|94.81|94.75|94.55|86908
1647003270000|2022-03-11 12:54:30|94.81|94.7|94.79|94.62|94.81|94.7|94.79|94.62|0
1647003280000|2022-03-11 12:54:40|94.81|94.67|94.9|94.78|94.93|94.78|94.81|94.67|1952
1647003290000|2022-03-11 12:54:50|94.86|94.73|94.84|94.72|94.86|94.73|94.84|94.72|0
1647003300000|2022-03-11 12:55:00|||||||||1065
1647003310000|2022-03-11 12:55:10|94.86|94.73|94.9|94.78|94.93|94.81|94.86|94.73|38737
1647003320000|2022-03-11 12:55:20|94.96|94.76|94.98|94.85|94.99|94.89|94.96|94.76|6562
1647003330000|2022-03-11 12:55:30|94.99|94.88|94.99|94.9|94.99|94.9|94.99|94.83|0
1647003340000|2022-03-11 12:55:40|94.98|94.85|94.91|94.84|94.98|94.92|94.9|94.8|2500
1647003350000|2022-03-11 12:55:50|94.99|94.85|94.98|94.87|94.99|94.87|94.96|94.84|70
1647003360000|2022-03-11 12:56:00|94.99|94.88|94.95|94.84|94.99|94.88|94.9|94.84|41625
1647003370000|2022-03-11 12:56:10|94.96|94.85|94.9|94.8|94.99|94.86|94.9|94.8|24702
1647003380000|2022-03-11 12:56:20|94.89|94.77|94.87|94.75|94.89|94.77|94.82|94.68|8000
1647003390000|2022-03-11 12:56:30|94.86|94.7|94.95|94.83|94.99|94.83|94.84|94.68|3876
1647003400000|2022-03-11 12:56:40|94.94|94.79|94.91|94.77|94.95|94.79|94.88|94.77|100
1647003410000|2022-03-11 12:56:50|94.92|94.83|94.93|94.78|94.96|94.83|94.87|94.77|5000
1647003420000|2022-03-11 12:57:00|94.92|94.8|94.93|94.8|94.96|94.81|94.87|94.8|14643
1647003430000|2022-03-11 12:57:10|94.96|94.82|95|94.92|95.07|94.95|94.96|94.82|30731
1647003440000|2022-03-11 12:57:20|95.05|94.93|95.14|95.02|95.15|95.02|95.04|94.9|11880
1647003450000|2022-03-11 12:57:30||95.03||95.03||95.03||95.02|0
1647003460000|2022-03-11 12:57:40|95.17|95.02|95.16|95.04|95.25|95.09|95.12|95|22699
1647003470000|2022-03-11 12:57:50|95.15|95.03|95.22|95.12|95.25|95.12|95.15|95.02|5534
1647003480000|2022-03-11 12:58:00|95.25|95.1|95.38|95.3|95.38|95.3|95.25|95.09|20535
1647003490000|2022-03-11 12:58:10|95.37|95.22|95.22|95.07|95.37|95.22|95.22|95.06|2500
1647003500000|2022-03-11 12:58:20|95.2|95.08|95.24|95.09|95.26|95.11|95.14|94.98|0
1647003510000|2022-03-11 12:58:30|95.23|95.04|95.18|95.06|95.23|95.06|95.18|95.01|0
1647003520000|2022-03-11 12:58:40|||||||||198
1647003530000|2022-03-11 12:58:50|95.22|95.01|95.25|95.1|95.28|95.12|95.18|95.01|716
1647003540000|2022-03-11 12:59:00|95.27|95.04|95.2|95.11|95.27|95.13|95.2|95.04|17502
1647003550000|2022-03-11 12:59:10|95.19|95.04|95.2|95.12|95.2|95.12|95.17|95.01|1380
1647003560000|2022-03-11 12:59:20|95.16|95.06|95.2|95.13|95.2|95.15|95.16|95.01|3076
1647003570000|2022-03-11 12:59:30|95.19|95.04|95.18|95.07|95.2|95.08|95.11|94.95|2500
1647003580000|2022-03-11 12:59:40|95.12|95.01|95.12|95.02|95.12|95.02|95.12|95.01|0
1647003590000|2022-03-11 12:59:50||95.03||94.99||95.05||94.95|1
1647003600000|2022-03-11 13:00:00|95.08|94.95|95.34|95.17|95.38|95.28|95.08|94.94|645
1647003610000|2022-03-11 13:00:10|95.36|95.18|95.38|95.25|95.38|95.27|95.28|95.1|954
1647003620000|2022-03-11 13:00:20||95.26||95.26||95.28||95.19|2553
1647003640000|2022-03-11 13:00:40|95.36||95.36||95.36||95.36||0
1647003650000|2022-03-11 13:00:50|95.32|95.2|95.32|95.22|95.32|95.23|95.31|95.2|0
1647003660000|2022-03-11 13:01:00|95.31|95.2|95.3|95.2|95.32|95.22|95.29|95.2|2500
1647003670000|2022-03-11 13:01:10|95.29|95.13|95.3|95.14|95.31|95.18|95.25|95.1|9
1647003680000|2022-03-11 13:01:20|95.29|95.13|95.36|95.3|95.36|95.3|95.26|95.1|100303
1647003700000|2022-03-11 13:01:40|95.38|95.24|95.47|95.37|95.47|95.4|95.38|95.24|43089
1647003710000|2022-03-11 13:01:50|95.48|95.36|95.5|95.31|95.56|95.5|95.48|95.3|87248
1647003720000|2022-03-11 13:02:00|95.55|95.32|95.57|95.47|95.57|95.47|95.52|95.32|10826
1647003740000|2022-03-11 13:02:20|95.56|95.43|95.45|95.35|95.56|95.43|95.4|95.24|32882
1647003750000|2022-03-11 13:02:30|95.49|95.36|95.48|95.38|95.49|95.39|95.47|95.35|2500
1647003760000|2022-03-11 13:02:40|95.45|95.33|95.37|95.27|95.46|95.33|95.37|95.24|3223
1647003780000|2022-03-11 13:03:00|95.38|95.21|95.4|95.35|95.4|95.35|95.38|95.21|4563
1647003790000|2022-03-11 13:03:10|95.46|95.33|95.54|95.46|95.57|95.48|95.46|95.33|3100
1647003800000|2022-03-11 13:03:20|95.57|95.47|95.57|95.4|95.57|95.47|95.56|95.39|3780
1647003820000|2022-03-11 13:03:40|95.5|95.48|95.52|95.4|95.57|95.5|95.5|95.39|16253
1647003830000|2022-03-11 13:03:50|95.39|95.39|95.48|95.39|95.54|95.39|95.39|95.33|15000
1647003840000|2022-03-11 13:04:00|95.46||95.48||95.48||95.46||0
1647003850000|2022-03-11 13:04:10|95.45||95.45||95.45||95.45||0
1647003860000|2022-03-11 13:04:20|95.46||95.43||95.46||95.43||3121
1647003870000|2022-03-11 13:04:30|95.4|95.3|95.35|95.26|95.4|95.3|95.31|95.18|7947
1647003880000|2022-03-11 13:04:40|95.33||95.33||95.35||95.33||0
1647003900000|2022-03-11 13:05:00|95.35|95.27|95.47|95.39|95.49|95.39|95.35|95.27|295
1647003920000|2022-03-11 13:05:20|95.5|95.4|95.47|95.34|95.57|95.44|95.47|95.33|3175
1647003930000|2022-03-11 13:05:30|||||||||867
1647003950000|2022-03-11 13:05:50|||||||||2500
1647003960000|2022-03-11 13:06:00||95.35||95.36||95.36||95.35|2700
1647003970000|2022-03-11 13:06:10|95.5|95.4|95.65|95.55|95.65|95.58|95.5|95.4|38682
1647003980000|2022-03-11 13:06:20||95.56||95.59||95.6||95.51|0
1647004000000|2022-03-11 13:06:40|95.66|95.6|95.79|95.66|95.79|95.66|95.66|95.56|997
1647004010000|2022-03-11 13:06:50|95.81|95.6|95.83|95.72|95.83|95.72|95.8|95.6|0
1647004020000|2022-03-11 13:07:00|||||||||3130
1647004030000|2022-03-11 13:07:10|95.77|95.7|95.71|95.57|95.77|95.7|95.68|95.56|2
1647004040000|2022-03-11 13:07:20|95.78|95.63|95.8|95.69|95.83|95.72|95.68|95.57|19858
1647004050000|2022-03-11 13:07:30|95.81|95.7|95.73|95.64|95.81|95.7|95.69|95.53|7
1647004060000|2022-03-11 13:07:40|95.75|95.59|95.81|95.7|95.81|95.71|95.73|95.56|0
1647004070000|2022-03-11 13:07:50|95.8||95.8||95.8||95.79||0
1647004080000|2022-03-11 13:08:00|95.81|95.62|95.82|95.74|95.83|95.76|95.75|95.62|3533
1647004090000|2022-03-11 13:08:10|95.83|95.65|95.82|95.69|95.83|95.76|95.82|95.65|53
1647004100000|2022-03-11 13:08:20|95.83|95.75|95.91|95.76|95.95|95.83|95.83|95.75|22676
1647004110000|2022-03-11 13:08:30|95.89|95.8|95.87|95.8|95.91|95.82|95.87|95.8|16543
1647004120000|2022-03-11 13:08:40|95.86|95.75|95.91|95.82|95.91|95.82|95.83|95.75|3002
1647004130000|2022-03-11 13:08:50|95.9|95.75|95.85|95.73|95.91|95.79|95.84|95.68|18517
1647004140000|2022-03-11 13:09:00|95.84||95.84||95.84||95.84||0
1647004150000|2022-03-11 13:09:10|95.85|95.72|95.85|95.73|95.85|95.73|95.85|95.72|2050
1647004160000|2022-03-11 13:09:20|95.84||95.84||95.84||95.84||0
1647004170000|2022-03-11 13:09:30|95.83|95.72|95.85|95.73|95.85|95.73|95.83|95.72|0
1647004190000|2022-03-11 13:09:50|95.86|95.79|95.88|95.77|95.88|95.79|95.86|95.73|0
1647004200000|2022-03-11 13:10:00|95.87|95.76|95.85|95.76|95.87|95.77|95.8|95.69|3867
1647004210000|2022-03-11 13:10:10|95.86|95.77|95.88|95.72|95.88|95.79|95.86|95.71|0
1647004220000|2022-03-11 13:10:20|95.86|95.77|95.83|95.7|95.88|95.78|95.83|95.69|0
1647004240000|2022-03-11 13:10:40|95.82|95.77|95.83|95.72|95.83|95.78|95.82|95.71|1044
1647004250000|2022-03-11 13:10:50|95.85|95.78|95.88|95.79|95.89|95.83|95.85|95.71|6711
1647004260000|2022-03-11 13:11:00||95.8||95.82||95.82||95.8|44
1647004270000|2022-03-11 13:11:10||95.79||95.79||95.82||95.79|5344
1647004280000|2022-03-11 13:11:20|||||||||12140
1647004290000|2022-03-11 13:11:30|95.89|95.8|95.71|95.57|95.89|95.82|95.69|95.56|15852
1647004300000|2022-03-11 13:11:40|95.72||95.72||95.72||95.72||0
1647004310000|2022-03-11 13:11:50|95.71|95.6|95.78|95.66|95.85|95.73|95.7|95.6|6861
1647004320000|2022-03-11 13:12:00|95.82|95.68|95.77|95.63|95.84|95.69|95.75|95.62|0
1647004330000|2022-03-11 13:12:10|95.76|95.69|95.77|95.61|95.77|95.69|95.73|95.6|11
1647004340000|2022-03-11 13:12:20|95.7|95.64|95.69|95.61|95.77|95.67|95.66|95.6|5112
1647004360000|2022-03-11 13:12:40|95.68|95.6|95.68|95.6|95.68|95.6|95.68|95.6|0
1647004370000|2022-03-11 13:12:50||95.63||95.63||95.63||95.63|0
1647004380000|2022-03-11 13:13:00|95.69||95.69||95.69||95.69||0
1647004390000|2022-03-11 13:13:10|95.68||95.68||95.68||95.68||4178
1647004400000|2022-03-11 13:13:20|95.67|95.6|95.61|95.51|95.68|95.6|95.57|95.45|20808
1647004410000|2022-03-11 13:13:30|95.62|95.52|95.66|95.58|95.69|95.58|95.61|95.48|33709
1647004420000|2022-03-11 13:13:40|95.67|95.51|95.63|95.58|95.67|95.58|95.63|95.51|36
1647004430000|2022-03-11 13:13:50|95.64|95.48|95.58|95.48|95.64|95.48|95.45|95.42|42337
1647004440000|2022-03-11 13:14:00||95.5||95.5||95.5||95.5|3765
1647004450000|2022-03-11 13:14:10||95.52||95.52||95.52||95.52|0
1647004460000|2022-03-11 13:14:20|95.56|95.45|95.5|95.43|95.58|95.45|95.5|95.43|191
1647004470000|2022-03-11 13:14:30|95.53|95.44|95.52|95.43|95.57|95.45|95.52|95.37|0
1647004480000|2022-03-11 13:14:40|95.51|95.44|95.58|95.46|95.58|95.48|95.51|95.4|7128
1647004490000|2022-03-11 13:14:50|95.52|95.43|95.57|95.48|95.64|95.5|95.52|95.43|6001
1647004500000|2022-03-11 13:15:00|95.58|95.49|95.59|95.52|95.65|95.53|95.58|95.46|0
1647004510000|2022-03-11 13:15:10|95.63|95.53|95.67|95.6|95.67|95.6|95.62|95.52|1924
1647004520000|2022-03-11 13:15:20|95.65|95.55|95.65|95.53|95.67|95.56|95.65|95.52|6127
1647004530000|2022-03-11 13:15:30|||||||||15000
1647004540000|2022-03-11 13:15:40|||||||||85
1647004550000|2022-03-11 13:15:50|95.67|95.6|95.67|95.6|95.67|95.6|95.67|95.6|0
1647004560000|2022-03-11 13:16:00|95.64|95.52|95.63|95.5|95.66|95.52|95.59|95.43|2273
1647004570000|2022-03-11 13:16:10|95.6||95.63||95.63||95.59||0
1647004580000|2022-03-11 13:16:20||95.51||95.52||95.53||95.5|0
1647004590000|2022-03-11 13:16:30|||||||||4857
1647004600000|2022-03-11 13:16:40|95.62|95.5|95.62|95.47|95.62|95.5|95.58|95.46|2052
1647004620000|2022-03-11 13:17:00|95.63|95.48|95.63|95.48|95.63|95.48|95.63|95.48|0
1647004640000|2022-03-11 13:17:20|95.64|95.54|95.59|95.46|95.68|95.6|95.58|95.45|2188
1647004650000|2022-03-11 13:17:30|95.58|95.44|95.58|95.45|95.6|95.49|95.5|95.4|92
1647004660000|2022-03-11 13:17:40|95.59|95.47|95.56|95.47|95.59|95.47|95.56|95.47|0
1647004670000|2022-03-11 13:17:50|||||||||2148
1647004680000|2022-03-11 13:18:00|95.54|95.42|95.51|95.41|95.56|95.43|95.51|95.4|1047
1647004690000|2022-03-11 13:18:10|95.55|95.42|95.48|95.39|95.55|95.42|95.48|95.37|5000
1647004700000|2022-03-11 13:18:20|95.47|95.38|95.47|95.38|95.47|95.38|95.47|95.38|0
1647004720000|2022-03-11 13:18:40||95.39||95.39||95.39||95.39|440
1647004730000|2022-03-11 13:18:50|||||||||508
1647004740000|2022-03-11 13:19:00|95.46|95.38|95.42|95.25|95.46|95.38|95.38|95.24|26842
1647004750000|2022-03-11 13:19:10|95.41||95.41||95.41||95.4||0
1647004760000|2022-03-11 13:19:20|95.42||95.41||95.42||95.39||0
1647004770000|2022-03-11 13:19:30|95.42|95.32|95.35|95.24|95.5|95.4|95.34|95.21|23590
1647004780000|2022-03-11 13:19:40|95.34|95.22|95.24|95.16|95.34|95.23|95.23|95.09|10
1647004790000|2022-03-11 13:19:50|95.23|95.12|95.22|95.14|95.24|95.16|95.16|95.1|2803
1647004800000|2022-03-11 13:20:00|95.24|95.15|95.24|95.16|95.24|95.19|95.24|95.11|0
1647004810000|2022-03-11 13:20:10|95.3|95.17|95.3|95.22|95.3|95.25|95.3|95.12|893
1647004820000|2022-03-11 13:20:20||95.23||95.21||95.23||95.16|502
1647004830000|2022-03-11 13:20:30||95.22||95.16||95.22||95.16|0
1647004840000|2022-03-11 13:20:40|95.27|95.17|95.25|95.13|95.27|95.18|95.25|95.13|20003
1647004850000|2022-03-11 13:20:50|95.29|95.14|95.25|95.15|95.33|95.2|95.25|95.13|1000
1647004860000|2022-03-11 13:21:00|95.28|95.16|95.32|95.19|95.32|95.19|95.28|95.16|12317
1647004870000|2022-03-11 13:21:10|95.28|95.2|95.33|95.24|95.38|95.28|95.28|95.16|20404
1647004910000|2022-03-11 13:21:50|95.35|95.19|95.34|95.22|95.35|95.22|95.27|95.17|351
1647004920000|2022-03-11 13:22:00|95.35|95.23|95.33|95.24|95.35|95.24|95.33|95.19|477
1647004940000|2022-03-11 13:22:20|||||||||5024
1647004950000|2022-03-11 13:22:30|95.32|95.22|95.33|95.23|95.33|95.25|95.29|95.16|11455
1647004960000|2022-03-11 13:22:40|95.35|95.26|95.42|95.31|95.44|95.34|95.35|95.26|7269
1647004970000|2022-03-11 13:22:50|95.44|95.3|95.45|95.35|95.48|95.37|95.44|95.3|3214
1647004980000|2022-03-11 13:23:00||95.36||95.35||95.36||95.3|0
1647004990000|2022-03-11 13:23:10|95.46|95.31|95.39|95.3|95.46|95.31|95.39|95.29|0
1647005000000|2022-03-11 13:23:20||95.28||95.28||95.28||95.27|0
1647005010000|2022-03-11 13:23:30|95.41|95.27|95.38|95.32|95.41|95.32|95.37|95.25|1831
1647005020000|2022-03-11 13:23:40|95.41|95.34|95.48|95.37|95.52|95.42|95.41|95.34|10402
1647005030000|2022-03-11 13:23:50|95.45|95.34|95.46|95.32|95.48|95.34|95.43|95.32|11235
1647005040000|2022-03-11 13:24:00|95.44|95.33|95.46|95.35|95.46|95.35|95.42|95.33|30
1647005080000|2022-03-11 13:24:40|95.48|95.38|95.54|95.42|95.54|95.44|95.48|95.36|315
1647005090000|2022-03-11 13:24:50|95.53|95.43|95.6|95.5|95.6|95.5|95.53|95.43|0
1647005100000|2022-03-11 13:25:00|95.62|95.48|95.62|95.51|95.66|95.52|95.62|95.48|500
1647005110000|2022-03-11 13:25:10|95.65|95.49|95.64|95.51|95.65|95.54|95.64|95.49|0
1647005120000|2022-03-11 13:25:20|95.63|95.5|95.57|95.47|95.63|95.53|95.57|95.46|7456
1647005130000|2022-03-11 13:25:30|95.56|95.41|95.56|95.47|95.56|95.49|95.56|95.41|1200
1647005150000|2022-03-11 13:25:50|||||||||10000
1647005170000|2022-03-11 13:26:10|95.6|95.48|95.62|95.49|95.62|95.49|95.6|95.48|3091
1647005180000|2022-03-11 13:26:20|||||||||2300
1647005200000|2022-03-11 13:26:40|95.64|95.5|95.61|95.51|95.66|95.51|95.61|95.5|0
1647005210000|2022-03-11 13:26:50|||||||||772
1647005220000|2022-03-11 13:27:00|95.59|95.5|95.52|95.46|95.61|95.5|95.51|95.4|10240
1647005230000|2022-03-11 13:27:10|95.49|95.41|95.47|95.35|95.54|95.41|95.4|95.33|8001
1647005250000|2022-03-11 13:27:30|95.49|95.33|95.43|95.31|95.49|95.34|95.4|95.27|0
1647005260000|2022-03-11 13:27:40|||||||||3143
1647005270000|2022-03-11 13:27:50|||||||||49790
1647005280000|2022-03-11 13:28:00|95.42||95.42||95.42||95.42||0
1647005300000|2022-03-11 13:28:20|95.44|95.33|95.5|95.4|95.5|95.4|95.44|95.33|2509
1647005310000|2022-03-11 13:28:30|95.52|95.41|95.62|95.5|95.64|95.5|95.52|95.41|2730
1647005320000|2022-03-11 13:28:40|95.61|95.48|95.57|95.48|95.62|95.48|95.57|95.48|612
1647005330000|2022-03-11 13:28:50|95.6|95.5|95.66|95.55|95.68|95.55|95.6|95.5|0
1647005340000|2022-03-11 13:29:00|||||||||4965
1647005370000|2022-03-11 13:29:30|95.69|95.56|95.61|95.47|95.7|95.57|95.61|95.47|10882
1647005390000|2022-03-11 13:29:50|95.62|95.46|95.56|95.42|95.62|95.46|95.48|95.35|104
1647005400000|2022-03-11 13:30:00|95.58|95.43|95.58|95.48|95.62|95.5|95.58|95.43|0
1647005410000|2022-03-11 13:30:10|95.56|95.46|95.56|95.45|95.56|95.46|95.56|95.45|0
1647005430000|2022-03-11 13:30:30|95.57|95.43|95.42|95.29|95.57|95.43|95.41|95.27|38896
1647005440000|2022-03-11 13:30:40||95.27||95.28||95.28||95.27|0
1647005450000|2022-03-11 13:30:50|95.43|95.29|95.48|95.37|95.5|95.39|95.43|95.29|23665
1647005460000|2022-03-11 13:31:00|95.46|95.33|95.48|95.36|95.48|95.36|95.41|95.28|0
1647005470000|2022-03-11 13:31:10|95.5|95.4|95.52|95.39|95.56|95.44|95.5|95.39|4697
1647005480000|2022-03-11 13:31:20||95.37||95.4||95.4||95.37|0
1647005490000|2022-03-11 13:31:30|95.54|95.43|95.61|95.49|95.66|95.54|95.52|95.43|2436
1647005500000|2022-03-11 13:31:40|95.64|95.53|95.66|95.56|95.7|95.56|95.64|95.53|0
1647005510000|2022-03-11 13:31:50|95.68|95.54|95.79|95.65|95.85|95.67|95.68|95.54|5833
1647005520000|2022-03-11 13:32:00|95.83|95.66|95.79|95.64|95.83|95.68|95.79|95.61|7027
1647005530000|2022-03-11 13:32:10|95.73||95.73||95.73||95.73||0
1647005540000|2022-03-11 13:32:20|95.72|95.62|95.76|95.67|95.78|95.67|95.7|95.62|2497
1647005550000|2022-03-11 13:32:30|95.78|95.68|95.78|95.68|95.83|95.71|95.78|95.68|0
1647005560000|2022-03-11 13:32:40|95.77|95.69|95.77|95.67|95.77|95.71|95.77|95.67|5331
1647005570000|2022-03-11 13:32:50|95.78||95.82||95.82||95.75||5000
1647005580000|2022-03-11 13:33:00|95.83|95.68|95.82|95.68|95.85|95.7|95.79|95.67|0
1647005590000|2022-03-11 13:33:10|95.81|95.67|95.64|95.52|95.81|95.67|95.64|95.49|22203
1647005600000|2022-03-11 13:33:20|95.63|95.53|95.7|95.57|95.73|95.63|95.63|95.53|1729
1647005610000|2022-03-11 13:33:30|95.69||95.66||95.69||95.66||1
1647005620000|2022-03-11 13:33:40|95.64|95.56|95.64|95.56|95.64|95.56|95.64|95.56|0
1647005630000|2022-03-11 13:33:50|95.66||95.67||95.7||95.66||0
1647005640000|2022-03-11 13:34:00|95.7|95.57|95.73|95.6|95.73|95.63|95.7|95.57|715
1647005650000|2022-03-11 13:34:10|95.72|95.58|95.72|95.59|95.72|95.59|95.72|95.58|0
1647005660000|2022-03-11 13:34:20|95.73|95.63|95.72|95.61|95.73|95.64|95.72|95.6|10603
1647005680000|2022-03-11 13:34:40|95.73|95.65|95.73|95.61|95.73|95.65|95.73|95.61|93
1647005690000|2022-03-11 13:34:50|95.76|95.63|95.78|95.72|95.78|95.72|95.72|95.6|13072
1647005700000|2022-03-11 13:35:00|95.77|95.69|95.76|95.63|95.77|95.73|95.68|95.61|16006
1647005710000|2022-03-11 13:35:10|95.74|95.64|95.77|95.66|95.78|95.67|95.73|95.63|515
1647005720000|2022-03-11 13:35:20||95.67||95.68||95.68||95.67|0
1647005730000|2022-03-11 13:35:30||95.65||95.65||95.68||95.64|0
1647005740000|2022-03-11 13:35:40|95.75||95.78||95.78||95.75||0
1647005750000|2022-03-11 13:35:50|95.77|95.67|95.74|95.63|95.77|95.68|95.74|95.63|12943
1647005760000|2022-03-11 13:36:00|95.72|95.61|95.76|95.66|95.78|95.66|95.72|95.61|1
1647005770000|2022-03-11 13:36:10|95.78|95.67|95.77|95.66|95.78|95.67|95.77|95.66|10184
1647005790000|2022-03-11 13:36:30||95.65||95.68||95.68||95.65|35
1647005800000|2022-03-11 13:36:40|95.78|95.69|95.86|95.75|95.87|95.75|95.78|95.68|1983
1647005820000|2022-03-11 13:37:00|95.83|95.7|95.76|95.66|95.83|95.7|95.76|95.65|121
1647005830000|2022-03-11 13:37:10|95.8||95.8||95.8||95.8||0
1647005840000|2022-03-11 13:37:20|95.76|95.65|95.76|95.66|95.76|95.66|95.76|95.65|1061
1647005850000|2022-03-11 13:37:30|95.78|95.64|95.76|95.66|95.78|95.66|95.74|95.63|0
1647005860000|2022-03-11 13:37:40|95.8|95.67|95.8|95.66|95.82|95.71|95.8|95.65|1032
1647005870000|2022-03-11 13:37:50|95.77|95.67|95.84|95.7|95.86|95.74|95.77|95.67|2296
1647005880000|2022-03-11 13:38:00|95.86|95.72|95.79|95.72|95.87|95.75|95.79|95.69|0
1647005890000|2022-03-11 13:38:10|95.84|95.74|95.79|95.7|95.84|95.74|95.79|95.69|14513
1647005900000|2022-03-11 13:38:20|95.84|95.74|95.84|95.75|95.87|95.78|95.79|95.72|5531
1647005920000|2022-03-11 13:38:40|95.83|95.74|95.83|95.73|95.83|95.74|95.81|95.72|769
1647005930000|2022-03-11 13:38:50||95.72||95.72||95.72||95.72|69500
1647005940000|2022-03-11 13:39:00|95.81|95.71|95.75|95.68|95.81|95.71|95.73|95.59|10537
1647005950000|2022-03-11 13:39:10|95.79|95.69|95.74|95.63|95.8|95.71|95.74|95.63|1806
1647005960000|2022-03-11 13:39:20|95.75|95.65|95.75|95.64|95.78|95.68|95.62|95.57|79526
1647005970000|2022-03-11 13:39:30||95.65||95.64||95.65||95.63|63308
1647005980000|2022-03-11 13:39:40||95.65||95.64||95.66||95.63|2
1647005990000|2022-03-11 13:39:50|||||||||13423
1647006000000|2022-03-11 13:40:00|95.74|95.65|95.65|95.53|95.74|95.65|95.59|95.45|9488
1647006010000|2022-03-11 13:40:10|95.66|95.54|95.7|95.57|95.7|95.58|95.66|95.52|850
1647006020000|2022-03-11 13:40:20|95.73|95.6|95.7|95.57|95.75|95.63|95.7|95.57|0
1647006030000|2022-03-11 13:40:30|95.72|95.61|95.77|95.64|95.77|95.65|95.72|95.61|2874
1647006040000|2022-03-11 13:40:40|95.75|95.65|95.74|95.62|95.77|95.66|95.73|95.61|972
1647006050000|2022-03-11 13:40:50|||||||||825
1647006060000|2022-03-11 13:41:00|95.75||95.74||95.75||95.72||0
1647006070000|2022-03-11 13:41:10|95.76|95.65|95.81|95.69|95.81|95.7|95.76|95.65|1122
1647006080000|2022-03-11 13:41:20|95.79|95.7|95.78|95.68|95.79|95.7|95.78|95.65|0
1647006100000|2022-03-11 13:41:40|95.79|95.69|95.84|95.77|95.89|95.78|95.79|95.69|89
1647006110000|2022-03-11 13:41:50|95.87||95.86||95.87||95.86||500
1647006120000|2022-03-11 13:42:00|95.89|95.79|95.92|95.78|95.94|95.81|95.89|95.77|0
1647006130000|2022-03-11 13:42:10|95.89|95.77|95.88|95.77|95.89|95.77|95.88|95.77|800
1647006140000|2022-03-11 13:42:20|||||||||1547
1647006150000|2022-03-11 13:42:30|95.89|95.81|95.93|95.8|95.97|95.84|95.89|95.77|541
1647006160000|2022-03-11 13:42:40|95.95|95.84|95.93|95.85|95.95|95.85|95.93|95.79|0
1647006170000|2022-03-11 13:42:50|95.95||95.95||95.95||95.93||15
1647006180000|2022-03-11 13:43:00|95.93||95.93||95.93||95.93||0
1647006190000|2022-03-11 13:43:10|95.95||95.93||95.95||95.93||0
1647006200000|2022-03-11 13:43:20|95.95|95.86|95.99|95.88|96|95.89|95.95|95.85|2500
1647006210000|2022-03-11 13:43:30|96|95.91|96.03|95.97|96.06|95.98|95.98|95.87|71852
1647006220000|2022-03-11 13:43:40|96.08|95.98|96.1|95.98|96.1|96.02|96.08|95.97|40657
1647006230000|2022-03-11 13:43:50|96.09|95.97|96.14|95.96|96.17|96.1|96.06|95.91|97765
1647006240000|2022-03-11 13:44:00|96.17|95.98|96.17|96.06|96.17|96.1|96.17|95.98|26544
1647006250000|2022-03-11 13:44:10|96.19|96.1|96.16|96.02|96.4|96.26|96.08|96.01|71882
1647006260000|2022-03-11 13:44:20|96.17|96.08|96.18|96.03|96.18|96.11|96.14|96.02|5524
1647006270000|2022-03-11 13:44:30|96.25|96.04|96.3|96.11|96.3|96.17|96.25|96.04|2500
1647006280000|2022-03-11 13:44:40|96.29|96.14|96.24|96.11|96.29|96.16|96.24|96.11|20905
1647006290000|2022-03-11 13:44:50|96.23|96.1|96.15|96.04|96.23|96.1|96.15|95.98|12666
1647006300000|2022-03-11 13:45:00|96.2||96.18||96.2||96.18||0
1647006310000|2022-03-11 13:45:10|96.2||96.16||96.2||96.16||0
1647006320000|2022-03-11 13:45:20|96.19|96.02|96.04|95.91|96.19|96.02|96.04|95.89|15711
1647006330000|2022-03-11 13:45:30|96.05|95.92|96.16|96.02|96.18|96.04|96.05|95.92|27042
1647006340000|2022-03-11 13:45:40||96.05||96.06||96.06||96.05|0
1647006350000|2022-03-11 13:45:50|96.21|96.07|96.22|96.1|96.23|96.12|96.19|96.07|2000
1647006360000|2022-03-11 13:46:00||96.11||96.11||96.11||96.11|1500
1647006370000|2022-03-11 13:46:10|96.23|96.08|96.14|96.07|96.23|96.08|96.14|96.07|7728
1647006380000|2022-03-11 13:46:20|96.15|96.09|96.19|96.1|96.21|96.1|96.15|96.07|780
1647006390000|2022-03-11 13:46:30|96.23|96.11|96.23|96.12|96.23|96.13|96.19|96.1|9488
1647006400000|2022-03-11 13:46:40|96.19|96.09|96.19|96.13|96.19|96.15|96.12|96.07|20207
1647006410000|2022-03-11 13:46:50|96.23|96.14|96.25|96.17|96.33|96.18|96.23|96.13|3469
1647006420000|2022-03-11 13:47:00|96.3||96.31||96.31||96.23||27
1647006440000|2022-03-11 13:47:20|96.25|96.12|96.15|96.11|96.25|96.12|96.15|96.11|11735
1647006450000|2022-03-11 13:47:30|96.21|96.04|96.26|96.11|96.26|96.13|96.17|96.01|10000
1647006460000|2022-03-11 13:47:40|96.27|96.15|96.29|96.11|96.29|96.15|96.27|96.11|0
1647006470000|2022-03-11 13:47:50|96.23|96.12|96.23|96.16|96.23|96.16|96.22|96.11|2764
1647006480000|2022-03-11 13:48:00||96.11||96.14||96.14||96.11|20000
1647006490000|2022-03-11 13:48:10|96.21|96.11|96.21|96.11|96.21|96.11|96.21|96.11|13565
1647006500000|2022-03-11 13:48:20|96.2||96.2||96.2||96.2||9918
1647006510000|2022-03-11 13:48:30|96.23||96.19||96.23||96.19||0
1647006520000|2022-03-11 13:48:40|96.18|96.04|96.07|96.01|96.23|96.04|96.06|95.95|76
1647006530000|2022-03-11 13:48:50|96.08|95.96|95.99|95.9|96.08|95.96|95.99|95.86|1300
1647006540000|2022-03-11 13:49:00|96|95.83|96.02|95.91|96.03|95.93|95.96|95.83|14127
1647006550000|2022-03-11 13:49:10|96.03||96.02||96.03||96.02||0
1647006560000|2022-03-11 13:49:20|95.89|95.89|96.07|95.96|96.15|95.96|95.89|95.87|23858
1647006570000|2022-03-11 13:49:30|96.11|95.99|96.13|96|96.14|96|96.11|95.99|2500
1647006580000|2022-03-11 13:49:40|96.11||96.11||96.11||96.11||0
1647006590000|2022-03-11 13:49:50|96.14|96.01|96.13|96.02|96.14|96.02|96.13|96.01|0
1647006600000|2022-03-11 13:50:00|96.17|96.04|96.16|96.04|96.18|96.04|96.16|96.04|1107
1647006610000|2022-03-11 13:50:10|96.17|96.05|96.18|96.08|96.18|96.08|96.17|96.05|51
1647006620000|2022-03-11 13:50:20|||||||||300
1647006650000|2022-03-11 13:50:50|96.22|96.11|96.25|96.14|96.26|96.14|96.22|96.11|7058
1647006660000|2022-03-11 13:51:00|96.24|96.12|96.19|96.06|96.24|96.14|96.19|96.06|4771
1647006680000|2022-03-11 13:51:20|96.17|96.08|96.24|96.17|96.27|96.17|96.17|96.08|10265
1647006690000|2022-03-11 13:51:30|96.27|96.18|96.24|96.17|96.32|96.18|96.24|96.17|1000
1647006700000|2022-03-11 13:51:40|96.27|96.12|96.23|96.12|96.27|96.12|96.2|96.12|1648
1647006710000|2022-03-11 13:51:50||96.14||96.13||96.14||96.12|0
1647006720000|2022-03-11 13:52:00|96.21|96.15|96.2|96.1|96.22|96.15|96.15|96.06|2410
1647006730000|2022-03-11 13:52:10|||||||||5684
1647006740000|2022-03-11 13:52:20|96.22||96.22||96.22||96.22||100
1647006750000|2022-03-11 13:52:30|||||||||655
1647006770000|2022-03-11 13:52:50||96.11||96.11||96.11||96.11|52
1647006780000|2022-03-11 13:53:00|96.21|96.1|96.22|96.11|96.22|96.12|96.2|96.1|69
1647006790000|2022-03-11 13:53:10|96.21|96.1|96.21|96.1|96.21|96.1|96.21|96.1|27740
1647006800000|2022-03-11 13:53:20|96.2||96.15||96.2||96.15||400
1647006810000|2022-03-11 13:53:30|96.14|96.06|96.14|96.06|96.15|96.06|96.12|96.06|1385
1647006820000|2022-03-11 13:53:40|||||||||14746
1647006830000|2022-03-11 13:53:50|96.13||96.13||96.13||96.13||2096
1647006840000|2022-03-11 13:54:00|96.12|96.04|96.07|96|96.12|96.04|96.05|95.93|9532
1647006850000|2022-03-11 13:54:10|96.1|96.01|96.12|96.01|96.12|96.01|96.1|96.01|0
1647006860000|2022-03-11 13:54:20|96|96|96.06|95.95|96.11|96|96|95.93|26000
1647006870000|2022-03-11 13:54:30||96||96||96||96|0
1647006880000|2022-03-11 13:54:40|96.08||96.1||96.1||96.08||10422
1647006890000|2022-03-11 13:54:50|96.11|96.02|96.11|96.01|96.12|96.02|96.1|96|3000
1647006900000|2022-03-11 13:55:00|96.07|96|96.06|96|96.07|96|96.06|96|910
1647006910000|2022-03-11 13:55:10|96.07||96.07||96.07||96.07||11837
1647006920000|2022-03-11 13:55:20|96.12|96.02|96.08|96|96.13|96.04|96.08|96|1942
1647006930000|2022-03-11 13:55:30|96.1|96.03|96.1|96|96.1|96.03|96.05|96|10049
1647006940000|2022-03-11 13:55:40||96.01||96.01||96.01||96.01|2989
1647006950000|2022-03-11 13:55:50|||||||||5609
1647006960000|2022-03-11 13:56:00|||||||||5631
1647006970000|2022-03-11 13:56:10|||||||||3129
1647006980000|2022-03-11 13:56:20|96.09|96|96.09|96.01|96.13|96.01|96.05|96|54058
1647006990000|2022-03-11 13:56:30|96.12|96.02|96.14|96.09|96.14|96.09|96.12|96.02|8151
1647007000000|2022-03-11 13:56:40|96.15|96.1|96.15|96.11|96.15|96.11|96.15|96.08|1139
1647007010000|2022-03-11 13:56:50|96.21||96.2||96.21||96.2||5683
1647007020000|2022-03-11 13:57:00|96.21|96.08|96.12|96.02|96.21|96.08|96.12|96.01|8184
1647007030000|2022-03-11 13:57:10|96.11|96|96.08|95.98|96.11|96|96.06|95.97|20758
1647007040000|2022-03-11 13:57:20|96.09|95.97|96.1|96|96.11|96|95.98|95.97|15000
1647007050000|2022-03-11 13:57:30|96.11|95.99|96.06|95.99|96.11|95.99|95.95|95.85|5176
1647007060000|2022-03-11 13:57:40|96.05|96|96.06|95.99|96.06|96|96.05|95.98|0
1647007070000|2022-03-11 13:57:50|96.05|95.98|96|95.9|96.06|95.98|95.97|95.88|586
1647007080000|2022-03-11 13:58:00|96.01|95.94|96.06|95.94|96.07|95.96|96.01|95.94|3250
1647007100000|2022-03-11 13:58:20|96.01||95.99||96.04||95.99||10405
1647007110000|2022-03-11 13:58:30|96.02|95.95|96.04|95.94|96.11|95.97|96.02|95.94|8456
1647007120000|2022-03-11 13:58:40|||||||||2812
1647007130000|2022-03-11 13:58:50|||||||||70000
1647007140000|2022-03-11 13:59:00|96.03|95.89|96|95.89|96.03|95.89|96|95.89|7
1647007150000|2022-03-11 13:59:10|96.03|95.92|96.05|95.93|96.05|95.93|96.03|95.92|0
1647007160000|2022-03-11 13:59:20|96|95.94|96.09|95.99|96.09|95.99|96|95.9|2500
1647007170000|2022-03-11 13:59:30|96.11|96.01|96.13|96|96.13|96.01|96.11|95.99|635
1647007180000|2022-03-11 13:59:40|96.15|96.03|96.12|96.01|96.15|96.03|96.1|96|26100
1647007190000|2022-03-11 13:59:50||96.03||96.03||96.04||96.03|8068
1647007210000|2022-03-11 14:00:10|||||||||5150
1647007230000|2022-03-11 14:00:30|||||||||2095
1647007240000|2022-03-11 14:00:40|||||||||10000
1647007250000|2022-03-11 14:00:50|96.1|95.99|95.97|95.89|96.1|95.99|95.97|95.89|409
1647007260000|2022-03-11 14:01:00|95.96|95.91|95.96|95.91|95.96|95.91|95.96|95.91|0
1647007270000|2022-03-11 14:01:10|95.98|95.89|95.98|95.91|95.98|95.91|95.95|95.89|5672
1647007290000|2022-03-11 14:01:30|95.97|95.89|95.96|95.9|95.98|95.9|95.95|95.89|0
1647007300000|2022-03-11 14:01:40|||||||||12586
1647007320000|2022-03-11 14:02:00|||||||||2065
1647007330000|2022-03-11 14:02:10|95.95||95.95||95.96||95.94||70231
1647007340000|2022-03-11 14:02:20|95.94|95.89|95.94|95.89|95.96|95.89|95.93|95.89|1168
1647007350000|2022-03-11 14:02:30||95.9||95.9||95.9||95.9|1042
1647007370000|2022-03-11 14:02:50|||||||||6169
1647007380000|2022-03-11 14:03:00|95.95||95.94||95.95||95.94||0
1647007400000|2022-03-11 14:03:20|95.95|95.91|95.95|95.9|95.95|95.91|95.95|95.9|1410
1647007410000|2022-03-11 14:03:30|95.96|95.91|96|95.91|96|95.91|95.96|95.91|11494
1647007440000|2022-03-11 14:04:00|95.98||95.98||95.98||95.98||0
1647007460000|2022-03-11 14:04:20|96|95.92|96.07|95.96|96.07|95.96|96|95.92|20561
1647007470000|2022-03-11 14:04:30|96.06|95.93|96.02|95.92|96.06|95.93|95.98|95.92|66
1647007480000|2022-03-11 14:04:40|96.03||96.02||96.03||96.02||0
1647007490000|2022-03-11 14:04:50|96.05|95.93|96.05|95.93|96.05|95.93|96.05|95.93|512
1647007520000|2022-03-11 14:05:20|96.07|95.97|96.07|95.94|96.09|95.98|96.03|95.94|0
1647007530000|2022-03-11 14:05:30|96.05|95.92|96.02|95.98|96.07|95.98|96.02|95.92|0
1647007540000|2022-03-11 14:05:40||95.99||95.99||95.99||95.99|2977
1647007550000|2022-03-11 14:05:50|96.01|95.98|96.02|95.98|96.02|95.98|96.01|95.93|18695
1647007560000|2022-03-11 14:06:00|||||||||1032
1647007570000|2022-03-11 14:06:10|||||||||8
1647007580000|2022-03-11 14:06:20|96.09|95.99|96.15|96.06|96.15|96.06|96.09|95.99|632
1647007600000|2022-03-11 14:06:40|96.1|96.05|96.06|96.02|96.1|96.06|96.06|95.98|36473
1647007610000|2022-03-11 14:06:50|96.07||96.07||96.07||96.07||11258
1647007620000|2022-03-11 14:07:00|96.02|95.98|96.06|96|96.07|96.02|96.02|95.98|14647
1647007640000|2022-03-11 14:07:20|96.07||96.07||96.07||96.07||2475
1647007650000|2022-03-11 14:07:30|96.09|96.02|96.06|95.97|96.09|96.02|96.06|95.94|9968
1647007670000|2022-03-11 14:07:50|||||||||6000
1647007690000|2022-03-11 14:08:10|96.05|95.94|96.01|95.94|96.07|95.94|95.99|95.92|122
1647007700000|2022-03-11 14:08:20|||||||||1000
1647007710000|2022-03-11 14:08:30|95.99|95.9|95.89|95.84|95.99|95.9|95.86|95.84|27305
1647007730000|2022-03-11 14:08:50|95.87|95.82|95.87|95.82|95.89|95.82|95.85|95.82|4043
1647007740000|2022-03-11 14:09:00|95.89|95.81|95.65|95.61|95.89|95.81|95.65|95.61|7905
1647007750000|2022-03-11 14:09:10|95.67|95.63|95.69|95.61|95.73|95.63|95.67|95.61|4352
1647007760000|2022-03-11 14:09:20|95.65||95.65||95.7||95.65||0
1647007770000|2022-03-11 14:09:30|95.71|95.63|95.7|95.61|95.73|95.63|95.7|95.61|2773
1647007780000|2022-03-11 14:09:40|95.71|95.62|95.73|95.62|95.73|95.62|95.65|95.62|17
1647007790000|2022-03-11 14:09:50|95.7|95.61|95.72|95.61|95.73|95.61|95.66|95.61|0
1647007800000|2022-03-11 14:10:00|95.64|95.56|95.53|95.48|95.69|95.56|95.53|95.47|4346
1647007810000|2022-03-11 14:10:10|95.55|95.49|95.65|95.54|95.65|95.56|95.54|95.46|13364
1647007820000|2022-03-11 14:10:20|95.63|95.51|95.56|95.44|95.65|95.51|95.52|95.43|8471
1647007830000|2022-03-11 14:10:30||95.48||95.48||95.48||95.48|0
1647007840000|2022-03-11 14:10:40||95.49||95.48||95.49||95.48|0
1647007850000|2022-03-11 14:10:50|95.57||95.51||95.57||95.49||3008
1647007870000|2022-03-11 14:11:10|95.5|95.42|95.45|95.38|95.5|95.42|95.4|95.36|12722
1647007890000|2022-03-11 14:11:30|95.44|95.36|95.41|95.36|95.44|95.36|95.41|95.36|0
1647007900000|2022-03-11 14:11:40|95.4|95.35|95.43|95.36|95.43|95.38|95.39|95.35|3440
1647007910000|2022-03-11 14:11:50|95.41|95.35|95.35|95.29|95.43|95.36|95.33|95.23|4155
1647007920000|2022-03-11 14:12:00|95.37|95.3|95.43|95.38|95.43|95.42|95.36|95.3|10237
1647007930000|2022-03-11 14:12:10|95.45|95.32|95.45|95.29|95.54|95.32|95.41|95.29|3152
1647007940000|2022-03-11 14:12:20|95.46|95.37|95.44|95.4|95.47|95.41|95.39|95.29|27569
1647007950000|2022-03-11 14:12:30|95.47|95.41|95.53|95.45|95.57|95.47|95.47|95.41|3846
1647007960000|2022-03-11 14:12:40||95.44||95.45||95.45||95.44|0
1647007970000|2022-03-11 14:12:50|||||||||1500
1647007980000|2022-03-11 14:13:00|95.52|95.44|95.41|95.38|95.52|95.44|95.41|95.37|3854
1647007990000|2022-03-11 14:13:10|95.39|95.32|95.36|95.29|95.41|95.32|95.35|95.23|7368
1647008000000|2022-03-11 14:13:20|95.4|95.28|95.31|95.22|95.41|95.28|95.31|95.21|6347
1647008010000|2022-03-11 14:13:30|95.3|95.21|95.29|95.21|95.31|95.24|95.29|95.2|33253
1647008020000|2022-03-11 14:13:40|95.28|95.2|95.23|95.14|95.28|95.21|95.23|95.1|11478
1647008030000|2022-03-11 14:13:50|95.12|95.13|95.22|95.18|95.3|95.18|95.12|95.1|39249
1647008040000|2022-03-11 14:14:00|95.27|95.17|95.18|95.1|95.29|95.17|95.17|95.1|17777
1647008050000|2022-03-11 14:14:10|95.27|95.11|95.29|95.18|95.29|95.18|95.18|95.11|5615
1647008060000|2022-03-11 14:14:20|||||||||469
1647008070000|2022-03-11 14:14:30|95.3|95.17|95.16|95.1|95.3|95.17|95.16|95.06|8078
1647008080000|2022-03-11 14:14:40|95.19|95.11|95.2|95.11|95.27|95.15|95.19|95.1|2604
1647008090000|2022-03-11 14:14:50|95.19|95.1|95.17|95.06|95.19|95.1|95.17|95.06|4504
1647008110000|2022-03-11 14:15:10|95.2|95.1|95.19|95.12|95.2|95.12|95.19|95.1|0
1647008120000|2022-03-11 14:15:20|95.2|95.13|95.35|95.25|95.37|95.25|95.2|95.13|1557
1647008130000|2022-03-11 14:15:30|95.34||95.27||95.34||95.27||620
1647008140000|2022-03-11 14:15:40|95.25|95.23|95.22|95.15|95.27|95.23|95.22|95.15|1489
1647008150000|2022-03-11 14:15:50|95.25|95.16|95.24|95.16|95.25|95.16|95.24|95.16|0
1647008160000|2022-03-11 14:16:00|95.23||95.23||95.23||95.23||526
1647008170000|2022-03-11 14:16:10|95.22|95.15|95.19|95.16|95.22|95.16|95.19|95.07|9491
1647008180000|2022-03-11 14:16:20|95.17|95.09|95.15|95.09|95.19|95.1|95.15|95.09|1757
1647008190000|2022-03-11 14:16:30|95.14||95.14||95.14||95.14||0
1647008200000|2022-03-11 14:16:40|95.15|95.11|95.19|95.1|95.24|95.13|95.15|95.07|8077
1647008210000|2022-03-11 14:16:50|||||||||85968
1647008220000|2022-03-11 14:17:00|95.24|95.11|95.31|95.25|95.37|95.25|95.24|95.11|19037
1647008230000|2022-03-11 14:17:10|95.3|95.24|95.26|95.21|95.3|95.24|95.26|95.14|2379
1647008240000|2022-03-11 14:17:20|95.3|95.22|95.39|95.33|95.49|95.35|95.29|95.22|4836
1647008250000|2022-03-11 14:17:30|95.44|95.34|95.57|95.45|95.57|95.47|95.44|95.34|0
1647008260000|2022-03-11 14:17:40|||||||||4593
1647008280000|2022-03-11 14:18:00|95.52|95.44|95.51|95.44|95.55|95.44|95.48|95.44|0
1647008290000|2022-03-11 14:18:10|95.52|95.37|95.54|95.45|95.54|95.45|95.49|95.36|1000
1647008300000|2022-03-11 14:18:20|95.53|95.47|95.59|95.5|95.63|95.5|95.53|95.45|0
1647008310000|2022-03-11 14:18:30|95.58|95.49|95.57|95.45|95.59|95.49|95.51|95.45|3013
1647008320000|2022-03-11 14:18:40|95.56|95.43|95.56|95.48|95.57|95.48|95.51|95.42|0
1647008330000|2022-03-11 14:18:50|95.57|95.42|95.51|95.41|95.57|95.42|95.51|95.41|370
1647008340000|2022-03-11 14:19:00|95.5||95.5||95.5||95.5||0
1647008350000|2022-03-11 14:19:10|||||||||33454
1647008360000|2022-03-11 14:19:20|95.4|95.45|95.31|95.25|95.5|95.45|95.31|95.21|57107
1647008370000|2022-03-11 14:19:30|95.29|95.21|95.28|95.21|95.37|95.28|95.28|95.16|17454
1647008380000|2022-03-11 14:19:40|||||||||20000
1647008390000|2022-03-11 14:19:50|||||||||2099
1647008400000|2022-03-11 14:20:00|95.31|95.23|95.19|95.08|95.34|95.23|95.19|95.07|5796
1647008410000|2022-03-11 14:20:10|95.22|95.11|95.25|95.17|95.3|95.19|95.22|95.11|5649
1647008420000|2022-03-11 14:20:20|95.24|95.18|95.24|95.17|95.24|95.18|95.24|95.17|39512
1647008430000|2022-03-11 14:20:30|95.25|95.18|95.25|95.17|95.25|95.19|95.25|95.17|30679
1647008440000|2022-03-11 14:20:40|95.15|95.18|95.17|95.12|95.25|95.19|95.15|95.12|50203
1647008450000|2022-03-11 14:20:50|95.15|95.13|95.19|95.13|95.19|95.13|95.15|95.13|2456
1647008460000|2022-03-11 14:21:00|95.16|95.09|95.19|95.13|95.19|95.13|95.16|95.09|11163
1647008470000|2022-03-11 14:21:10|95.18|95.09|95.19|95.13|95.19|95.13|95.14|95.08|295
1647008480000|2022-03-11 14:21:20|95.24|95.14|95.19|95.13|95.25|95.18|95.17|95.06|2500
1647008490000|2022-03-11 14:21:30|95.23|95.14|95.25|95.17|95.3|95.17|95.22|95.13|26112
1647008500000|2022-03-11 14:21:40||95.16||95.16||95.16||95.15|0
1647008510000|2022-03-11 14:21:50|95.24|95.15|95.23|95.15|95.24|95.15|95.23|95.15|5209
1647008520000|2022-03-11 14:22:00|95.22|95.14|95.13|95.02|95.22|95.14|95.13|95.01|15531
1647008530000|2022-03-11 14:22:10|95.12|95.04|95.11|95|95.13|95.04|95.11|95|86
1647008540000|2022-03-11 14:22:20|95.1|94.99|95|94.88|95.11|95|95|94.87|5662
1647008550000|2022-03-11 14:22:30|95.01|94.92|95.1|94.94|95.1|94.97|95|94.87|1440
1647008560000|2022-03-11 14:22:40|95.07|94.97|95.07|94.93|95.07|94.99|95.07|94.92|56
1647008580000|2022-03-11 14:23:00|95.08|94.91|94.9|94.8|95.08|94.91|94.75|94.69|36008
1647008590000|2022-03-11 14:23:10|94.89|94.81|94.87|94.75|94.9|94.83|94.87|94.75|84603
1647008600000|2022-03-11 14:23:20|94.88|94.79|94.83|94.74|94.88|94.79|94.83|94.73|3121
1647008610000|2022-03-11 14:23:30|94.85|94.75|94.82|94.74|94.87|94.76|94.82|94.73|0
1647008620000|2022-03-11 14:23:40|94.81|94.72|94.81|94.73|94.82|94.74|94.79|94.66|0
1647008630000|2022-03-11 14:23:50|94.8|94.66|94.78|94.66|94.8|94.67|94.78|94.65|20
1647008640000|2022-03-11 14:24:00|94.77|94.65|94.78|94.66|94.82|94.71|94.73|94.65|0
1647008660000|2022-03-11 14:24:20|94.8|94.7|94.81|94.7|94.82|94.71|94.77|94.65|600
1647008670000|2022-03-11 14:24:30|94.8||94.8||94.81||94.79||3216
1647008680000|2022-03-11 14:24:40|94.79|94.66|94.79|94.7|94.79|94.7|94.79|94.66|0
1647008690000|2022-03-11 14:24:50|94.75|94.66|94.69|94.59|94.75|94.66|94.64|94.51|19022
1647008700000|2022-03-11 14:25:00|94.7|94.6|94.66|94.61|94.71|94.62|94.66|94.51|85561
1647008710000|2022-03-11 14:25:10|94.69|94.56|94.6|94.52|94.69|94.56|94.59|94.5|4
1647008730000|2022-03-11 14:25:30|94.62|94.46|94.69|94.59|94.73|94.64|94.61|94.46|14570
1647008740000|2022-03-11 14:25:40|94.68|94.6|94.69|94.57|94.69|94.66|94.68|94.56|11645
1647008750000|2022-03-11 14:25:50|94.67|94.64|94.73|94.67|94.79|94.68|94.66|94.58|4410
1647008760000|2022-03-11 14:26:00|94.72|94.62|94.68|94.62|94.72|94.67|94.68|94.62|4723
1647008770000|2022-03-11 14:26:10|94.67|94.63|94.7|94.63|94.73|94.66|94.67|94.62|3677
1647008780000|2022-03-11 14:26:20||94.62||94.62||94.62||94.62|0
1647008790000|2022-03-11 14:26:30|94.72|94.64|94.77|94.71|94.82|94.72|94.69|94.64|7938
1647008800000|2022-03-11 14:26:40|94.82||94.82||94.82||94.82||0
1647008810000|2022-03-11 14:26:50|94.76|94.7|94.65|94.57|94.76|94.71|94.63|94.52|30496
1647008820000|2022-03-11 14:27:00|94.62|94.56|94.46|94.4|94.62|94.56|94.41|94.27|37856
1647008830000|2022-03-11 14:27:10|94.45|94.37|94.44|94.4|94.45|94.41|94.44|94.37|3260
1647008840000|2022-03-11 14:27:20|94.42|94.37|94.34|94.26|94.44|94.37|94.34|94.25|1110
1647008850000|2022-03-11 14:27:30|94.33|94.27|94.38|94.31|94.42|94.34|94.3|94.25|17167
1647008860000|2022-03-11 14:27:40|94.37|94.32|94.34|94.26|94.38|94.34|94.34|94.25|0
1647008870000|2022-03-11 14:27:50|94.33|94.27|94.35|94.26|94.4|94.28|94.32|94.25|9097
1647008880000|2022-03-11 14:28:00|94.33|94.27|94.37|94.26|94.41|94.3|94.33|94.25|8619
1647008890000|2022-03-11 14:28:10||94.27||94.27||94.28||94.27|0
1647008900000|2022-03-11 14:28:20||94.26||94.26||94.26||94.26|243
1647008910000|2022-03-11 14:28:30|94.38|94.28|94.54|94.43|94.55|94.45|94.38|94.25|4410
1647008920000|2022-03-11 14:28:40||94.45||94.43||94.46||94.43|0
1647008930000|2022-03-11 14:28:50|||||||||4201
1647008940000|2022-03-11 14:29:00|||||||||211
1647008960000|2022-03-11 14:29:20|94.55|94.4|94.34|94.25|94.55|94.4|94.34|94.25|32625
1647008970000|2022-03-11 14:29:30|94.33|94.24|94.25|94.18|94.33|94.24|94.19|94|4454
1647008980000|2022-03-11 14:29:40|94.23|94.09|94.24|94.15|94.28|94.15|94.21|94.07|6416
1647008990000|2022-03-11 14:29:50|94.22|94.09|94.22|94.1|94.25|94.11|94.18|94.02|3993
1647009000000|2022-03-11 14:30:00|94.23|94.01|94.29|94.19|94.32|94.19|94.17|94|38483
1647009010000|2022-03-11 14:30:10|94.3|94.2|94.37|94.23|94.39|94.28|94.25|94.04|31534
1647009020000|2022-03-11 14:30:20|94.39|94.2|94.43|94.31|94.43|94.34|94.39|94.2|0
1647009030000|2022-03-11 14:30:30|94.5|94.34|94.6|94.48|94.69|94.54|94.49|94.34|9426
1647009040000|2022-03-11 14:30:40|94.59|94.49|94.58|94.47|94.59|94.52|94.58|94.47|11527
1647009060000|2022-03-11 14:31:00|94.57|94.48|94.56|94.47|94.58|94.48|94.55|94.47|12
1647009070000|2022-03-11 14:31:10|94.47|94.42|94.51|94.44|94.6|94.45|94.47|94.42|4525
1647009080000|2022-03-11 14:31:20|94.5|94.45|94.49|94.44|94.51|94.45|94.49|94.44|2042
1647009090000|2022-03-11 14:31:30|94.59|94.45|94.57|94.42|94.62|94.45|94.51|94.42|1478
1647009100000|2022-03-11 14:31:40|94.58|94.44|94.49|94.44|94.59|94.44|94.49|94.44|0
1647009110000|2022-03-11 14:31:50|94.48||94.48||94.48||94.48||32
1647009120000|2022-03-11 14:32:00|94.46|94.42|94.4|94.35|94.46|94.42|94.4|94.35|17891
1647009130000|2022-03-11 14:32:10|94.39||94.39||94.39||94.39||0
1647009150000|2022-03-11 14:32:30|94.38|94.3|94.33|94.23|94.39|94.3|94.31|94.23|20602
1647009160000|2022-03-11 14:32:40|94.32|94.16|94.31|94.25|94.38|94.28|94.25|94.12|7358
1647009170000|2022-03-11 14:32:50|94.38|94.38|94.28|94.15|94.42|94.38|94.27|94.15|18787
1647009180000|2022-03-11 14:33:00|94.33|94.14|94.27|94.15|94.38|94.24|94.27|94.14|10408
1647009190000|2022-03-11 14:33:10|94.33|94.14|94.22|94.12|94.33|94.18|94.2|94.04|3295
1647009200000|2022-03-11 14:33:20|94.26|94.11|94.17|94.11|94.26|94.11|94.17|94.11|1666
1647009210000|2022-03-11 14:33:30|94.22|94.12|94.19|94.11|94.28|94.12|94.19|94.11|4791
1647009220000|2022-03-11 14:33:40|94.23|94.13|94.19|94.16|94.28|94.16|94.19|94.11|27
1647009230000|2022-03-11 14:33:50|94.18|94.14|94.18|94.09|94.19|94.14|94.1|94|7615
1647009240000|2022-03-11 14:34:00|94.17|94.02|94.18|94.07|94.19|94.11|94.15|94.02|5587
1647009250000|2022-03-11 14:34:10|94.14||94.18||94.19||94.14||0
1647009260000|2022-03-11 14:34:20|94.16|94.02|94.11|94.02|94.16|94.07|94.08|94|2970
1647009270000|2022-03-11 14:34:30||94.06||94.06||94.06||94.06|0
1647009280000|2022-03-11 14:34:40|94.1|94.02|94.07|94|94.11|94.02|94.03|93.92|4836
1647009290000|2022-03-11 14:34:50|94.06|94.01|94.1|94.01|94.11|94.01|94.06|94.01|516
1647009300000|2022-03-11 14:35:00|94.11|94|94.1|94|94.11|94|94.06|93.95|4950
1647009310000|2022-03-11 14:35:10|94.11||94.09||94.12||94.09||1392
1647009320000|2022-03-11 14:35:20|94.04|93.95|94.06|93.95|94.08|94|94.02|93.95|4579
1647009330000|2022-03-11 14:35:30|94.09|93.97|94.26|94.15|94.32|94.18|94.09|93.97|8653
1647009340000|2022-03-11 14:35:40|94.24|94.16|94.18|94.12|94.28|94.16|94.18|94.06|4078
1647009350000|2022-03-11 14:35:50|94.19|94.11|94.13|94.04|94.19|94.11|94.1|93.97|7060
1647009360000|2022-03-11 14:36:00|94.16||94.09||94.16||94.09||32
1647009370000|2022-03-11 14:36:10|94.11|93.97|94.04|93.94|94.11|93.97|94.01|93.88|2332
1647009380000|2022-03-11 14:36:20|94.03|93.88|93.92|93.84|94.03|93.88|93.92|93.76|11328
1647009390000|2022-03-11 14:36:30|93.96|93.85|93.93|93.78|94.03|93.92|93.93|93.77|894
1647009400000|2022-03-11 14:36:40|93.96|93.86|93.99|93.8|93.99|93.87|93.94|93.78|26
1647009410000|2022-03-11 14:36:50|93.95|93.86|94.04|93.91|94.04|93.91|93.95|93.86|252
1647009420000|2022-03-11 14:37:00|94.05|93.92|94.06|94|94.15|94.01|93.99|93.89|8539
1647009430000|2022-03-11 14:37:10|94.07|93.99|93.94|93.86|94.07|93.99|93.93|93.86|2293
1647009440000|2022-03-11 14:37:20|93.98|93.87|94.03|93.88|94.05|93.93|93.96|93.86|2032
1647009450000|2022-03-11 14:37:30|93.95|93.86|94.02|93.91|94.03|93.92|93.95|93.83|500
1647009460000|2022-03-11 14:37:40|93.99|93.93|94.03|93.93|94.03|93.93|93.99|93.93|2160
1647009470000|2022-03-11 14:37:50|94.04|93.95|94.05|93.93|94.06|93.95|94.04|93.93|1043
1647009480000|2022-03-11 14:38:00|94.04|93.9|93.96|93.88|94.04|93.9|93.9|93.82|9302
1647009490000|2022-03-11 14:38:10||93.89||93.89||93.89||93.89|0
1647009510000|2022-03-11 14:38:30|93.95|93.88|93.82|93.77|93.95|93.88|93.81|93.74|28362
1647009520000|2022-03-11 14:38:40|93.81|93.74|93.77|93.65|93.81|93.74|93.77|93.64|1429
1647009530000|2022-03-11 14:38:50|93.81|93.62|93.7|93.61|93.81|93.62|93.68|93.61|0
1647009540000|2022-03-11 14:39:00|93.67|93.55|93.6|93.5|93.69|93.56|93.45|93.31|19816
1647009550000|2022-03-11 14:39:10|93.68|93.51|93.75|93.66|93.78|93.66|93.65|93.51|22780
1647009560000|2022-03-11 14:39:20|93.73|93.6|93.68|93.6|93.73|93.66|93.63|93.51|4355
1647009570000|2022-03-11 14:39:30|93.72|93.61|93.61|93.51|93.76|93.65|93.57|93.51|3152
1647009580000|2022-03-11 14:39:40|93.58|93.44|93.52|93.38|93.61|93.49|93.51|93.36|13218
1647009590000|2022-03-11 14:39:50|93.5|93.39|93.6|93.48|93.62|93.54|93.5|93.39|3469
1647009600000|2022-03-11 14:40:00|93.61|93.45|93.48|93.35|93.62|93.45|93.41|93.28|9685
1647009610000|2022-03-11 14:40:10|93.47|93.27|93.44|93.26|93.47|93.27|93.42|93.25|2000
1647009620000|2022-03-11 14:40:20|93.45|93.35|93.75|93.56|93.75|93.61|93.45|93.35|4504
1647009630000|2022-03-11 14:40:30|93.74|93.57|93.71|93.58|93.75|93.62|93.57|93.47|989
1647009640000|2022-03-11 14:40:40|93.72|93.52|93.84|93.74|93.87|93.79|93.71|93.5|7824
1647009650000|2022-03-11 14:40:50|93.79|93.75|93.87|93.78|93.87|93.79|93.77|93.74|22350
1647009660000|2022-03-11 14:41:00|93.85|93.74|93.72|93.64|93.85|93.8|93.72|93.59|150731
1647009670000|2022-03-11 14:41:10|93.71|93.58|93.74|93.6|93.74|93.61|93.63|93.47|6658
1647009680000|2022-03-11 14:41:20|93.68|93.52|93.76|93.64|93.78|93.66|93.68|93.52|6380
1647009690000|2022-03-11 14:41:30|93.77|93.65|93.81|93.7|93.83|93.7|93.77|93.64|0
1647009700000|2022-03-11 14:41:40|93.84|93.64|93.78|93.69|93.86|93.72|93.72|93.64|14226
1647009710000|2022-03-11 14:41:50|93.79|93.7|93.86|93.77|93.92|93.91|93.79|93.69|31619
1647009720000|2022-03-11 14:42:00|93.89|93.78|93.91|93.84|93.92|93.84|93.89|93.78|27152
1647009730000|2022-03-11 14:42:10|93.89|93.83|94.08|93.98|94.2|94.03|93.89|93.83|7408
1647009740000|2022-03-11 14:42:20|94.12|94|94.06|93.95|94.22|94.08|94|93.84|5653
1647009750000|2022-03-11 14:42:30||93.88||93.99||93.99||93.88|7300
1647009760000|2022-03-11 14:42:40|94.09|93.91|94.08|93.99|94.19|94.03|94.08|93.91|32398
1647009770000|2022-03-11 14:42:50|94.12|93.92|94.11|93.98|94.18|94.05|94.09|93.92|966
1647009780000|2022-03-11 14:43:00|94.08|93.97|93.94|93.88|94.08|93.97|93.93|93.86|41515
1647009790000|2022-03-11 14:43:10|93.95|93.77|93.91|93.81|93.95|93.81|93.91|93.77|0
1647009800000|2022-03-11 14:43:20|||||||||98249
1647009810000|2022-03-11 14:43:30|93.92|93.82|94.05|93.97|94.08|93.97|93.92|93.79|53483
1647009820000|2022-03-11 14:43:40|94.04|93.9|93.93|93.82|94.04|93.9|93.93|93.82|2887
1647009830000|2022-03-11 14:43:50|93.94|93.78|93.85|93.79|93.94|93.8|93.85|93.71|1600
1647009840000|2022-03-11 14:44:00|93.86|93.8|93.95|93.8|93.97|93.8|93.86|93.8|7198
1647009850000|2022-03-11 14:44:10|93.94||93.93||93.95||93.88||0
1647009860000|2022-03-11 14:44:20|93.89||93.89||93.89||93.89||0
1647009880000|2022-03-11 14:44:40|||||||||93
1647009900000|2022-03-11 14:45:00|93.93|93.79|94.06|94|94.08|94.01|93.93|93.79|12177
1647009910000|2022-03-11 14:45:10|94.05|94.01|94.08|94.03|94.08|94.03|94.05|94.01|5763
1647009920000|2022-03-11 14:45:20|94.11|94.02|93.99|93.9|94.11|94.02|93.96|93.82|30814
1647009930000|2022-03-11 14:45:30|93.98|93.82|93.85|93.74|94.01|93.85|93.84|93.71|110427
1647009940000|2022-03-11 14:45:40|93.86||93.86||93.87||93.84||454
1647009950000|2022-03-11 14:45:50|93.88||93.88||93.9||93.85||100
1647009960000|2022-03-11 14:46:00|93.9||93.9||93.9||93.89||8000
1647009970000|2022-03-11 14:46:10|93.86||93.86||93.86||93.86||0
1647009980000|2022-03-11 14:46:20|93.89|93.75|94.02|93.9|94.02|93.9|93.89|93.75|36790
1647009990000|2022-03-11 14:46:30|94.04|93.92|94.05|93.93|94.05|93.93|94.04|93.85|0
1647010000000|2022-03-11 14:46:40||93.94||93.94||93.94||93.94|2000
1647010010000|2022-03-11 14:46:50|94.07|93.95|94.1|94|94.11|94|94.07|93.95|540
1647010020000|2022-03-11 14:47:00|94.07|93.94|93.96|93.84|94.11|93.94|93.88|93.73|33622
1647010030000|2022-03-11 14:47:10|93.93|93.81|93.87|93.81|93.95|93.81|93.87|93.81|455
1647010040000|2022-03-11 14:47:20|93.89|93.82|93.93|93.82|93.96|93.82|93.89|93.82|0
1647010050000|2022-03-11 14:47:30|93.96||93.96||93.96||93.96||316
1647010060000|2022-03-11 14:47:40|93.97|93.85|93.99|93.83|94.05|93.93|93.97|93.82|12138
1647010070000|2022-03-11 14:47:50|94.03|93.86|93.98|93.9|94.04|93.91|93.98|93.86|0
1647010080000|2022-03-11 14:48:00|||||||||410
1647010090000|2022-03-11 14:48:10|94.02||93.98||94.03||93.96||0
1647010100000|2022-03-11 14:48:20|94.03|93.91|94.1|93.99|94.11|94.04|94.03|93.9|1529
1647010110000|2022-03-11 14:48:30|94.09|93.97|94.02|93.88|94.09|93.97|93.97|93.88|5215
1647010120000|2022-03-11 14:48:40|93.98|93.96|94.03|93.96|94.03|93.96|93.98|93.96|2209
1647010130000|2022-03-11 14:48:50|94||94.01||94.03||94||0
1647010140000|2022-03-11 14:49:00|94.03|93.86|93.89|93.82|94.04|93.87|93.87|93.76|9501
1647010150000|2022-03-11 14:49:10|93.92|93.84|93.86|93.84|93.93|93.84|93.83|93.67|12131
1647010160000|2022-03-11 14:49:20|93.92|93.86|93.93|93.84|93.96|93.86|93.92|93.8|55175
1647010170000|2022-03-11 14:49:30|93.95|93.85|93.94|93.85|93.96|93.85|93.94|93.85|107
1647010180000|2022-03-11 14:49:40|93.92|93.84|93.93|93.84|93.95|93.9|93.89|93.84|35520
1647010190000|2022-03-11 14:49:50||93.85||93.85||93.85||93.85|40405
1647010200000|2022-03-11 14:50:00|93.92|93.84|93.68|93.55|93.92|93.84|93.67|93.55|8309
1647010210000|2022-03-11 14:50:10|93.67|93.53|93.64|93.5|93.7|93.53|93.61|93.5|107
1647010220000|2022-03-11 14:50:20|93.7|93.59|93.74|93.61|93.76|93.65|93.67|93.5|7144
1647010230000|2022-03-11 14:50:30|93.75|93.58|93.92|93.78|93.92|93.79|93.75|93.58|1115
1647010240000|2022-03-11 14:50:40|93.93|93.79|93.79|93.67|93.93|93.8|93.72|93.56|3841
1647010260000|2022-03-11 14:51:00|93.72|93.58|93.66|93.57|93.72|93.58|93.66|93.52|386
1647010270000|2022-03-11 14:51:10||93.53||93.53||93.53||93.53|29
1647010290000|2022-03-11 14:51:30|93.65|93.5|93.5|93.35|93.65|93.5|93.49|93.34|11716
1647010300000|2022-03-11 14:51:40|93.52|93.42|93.49|93.34|93.61|93.48|93.46|93.33|16474
1647010310000|2022-03-11 14:51:50|93.51|93.41|93.53|93.42|93.61|93.46|93.51|93.35|30226
1647010320000|2022-03-11 14:52:00|93.52|93.38|93.54|93.43|93.58|93.46|93.51|93.38|21201
1647010330000|2022-03-11 14:52:10|93.52|93.44|93.61|93.51|93.64|93.51|93.52|93.43|10005
1647010340000|2022-03-11 14:52:20|93.62|93.52|93.72|93.6|93.73|93.61|93.62|93.51|6046
1647010350000|2022-03-11 14:52:30|93.71|93.53|93.63|93.57|93.71|93.57|93.61|93.51|16310
1647010360000|2022-03-11 14:52:40|93.62|93.54|93.52|93.44|93.62|93.54|93.52|93.4|4775
1647010370000|2022-03-11 14:52:50|93.5|93.4|93.5|93.44|93.5|93.46|93.5|93.4|0
1647010390000|2022-03-11 14:53:10|93.52|93.45|93.46|93.38|93.57|93.46|93.42|93.33|40270
1647010400000|2022-03-11 14:53:20||93.4||93.4||93.4||93.4|0
1647010410000|2022-03-11 14:53:30|93.52|93.41|93.53|93.42|93.57|93.44|93.52|93.34|20487
1647010420000|2022-03-11 14:53:40|93.47|93.33|93.29|93.21|93.48|93.35|93.28|93.14|9364
1647010430000|2022-03-11 14:53:50|93.27|93.22|93.25|93.17|93.27|93.22|93.25|93.17|400
1647010440000|2022-03-11 14:54:00|93.24|93.14|93.17|93.08|93.24|93.14|93.14|93.07|9981
1647010450000|2022-03-11 14:54:10|93.23|93.09|93.18|93.11|93.28|93.15|93.17|93.07|7386
1647010460000|2022-03-11 14:54:20|93.16|93.07|93.16|93.07|93.18|93.08|93.16|93.07|0
1647010470000|2022-03-11 14:54:30|93.14|93.12|93.18|93.12|93.18|93.12|93.14|93.12|11202
1647010480000|2022-03-11 14:54:40|93.17|93.07|93.17|93.11|93.17|93.11|93.17|93.07|1800
1647010490000|2022-03-11 14:54:50|93.16|93.07|93.14|93.07|93.17|93.08|93.14|93.07|852
1647010500000|2022-03-11 14:55:00|93.15|93.08|93.23|93.12|93.24|93.14|93.15|93.07|6179
1647010510000|2022-03-11 14:55:10|93.18|93.07|93.18|93.08|93.2|93.08|93.16|93.07|3
1647010520000|2022-03-11 14:55:20|93.14|93.12|93.2|93.12|93.2|93.12|93.14|93.12|10743
1647010530000|2022-03-11 14:55:30|93.21||93.21||93.24||93.19||3500
1647010540000|2022-03-11 14:55:40|93.22|93.13|93.24|93.15|93.24|93.16|93.22|93.12|0
1647010550000|2022-03-11 14:55:50|93.17|93.13|93.22|93.09|93.24|93.14|93.17|93.08|4359
1647010560000|2022-03-11 14:56:00|93.15|93.08|93.09|93.01|93.22|93.09|93.09|93|13914
1647010570000|2022-03-11 14:56:10|93.11|93.03|93.16|93.02|93.19|93.08|93.11|93|11327
1647010580000|2022-03-11 14:56:20|93.24|93.08|93.28|93.22|93.32|93.23|93.21|93.02|8596
1647010590000|2022-03-11 14:56:30|93.33|93.23|93.35|93.19|93.36|93.25|93.33|93.14|10150
1647010600000|2022-03-11 14:56:40|93.33|93.21|93.24|93.13|93.35|93.22|93.24|93.12|14993
1647010610000|2022-03-11 14:56:50|93.23|93.12|93.14|93.02|93.23|93.12|93.14|93.01|3121
1647010620000|2022-03-11 14:57:00|93.16|93.05|93.18|93.06|93.18|93.14|93.16|93.05|0
1647010630000|2022-03-11 14:57:10|93.17|93.05|93.15|93.06|93.17|93.06|93.15|93.05|468
1647010640000|2022-03-11 14:57:20|93.17|93.07|93.17|93.1|93.25|93.12|93.17|93.07|0
1647010650000|2022-03-11 14:57:30|93.18|93.12|93.18|93.12|93.18|93.13|93.18|93.1|0
1647010660000|2022-03-11 14:57:40|93.17|93.1|93.14|93.1|93.17|93.1|93.12|93.06|6000
1647010670000|2022-03-11 14:57:50|93.15|93.11|93.18|93.13|93.24|93.13|93.15|93.1|2503
1647010680000|2022-03-11 14:58:00|93.25|93.14|93.18|93.11|93.27|93.14|93.18|93.1|1367
1647010690000|2022-03-11 14:58:10|93.27|93.14|93.18|93.16|93.27|93.17|93.18|93.1|920
1647010700000|2022-03-11 14:58:20|93.27|93.17|93.3|93.24|93.39|93.27|93.24|93.16|3110
1647010710000|2022-03-11 14:58:30|93.39|93.25|93.3|93.27|93.39|93.29|93.3|93.23|1671
1647010730000|2022-03-11 14:58:50|93.29|93.23|93.29|93.21|93.29|93.23|93.29|93.21|10722
1647010740000|2022-03-11 14:59:00|93.3|93.22|93.36|93.22|93.39|93.3|93.3|93.21|2403
1647010750000|2022-03-11 14:59:10|93.41|93.19|93.41|93.33|93.41|93.35|93.38|93.19|200
1647010760000|2022-03-11 14:59:20|93.4|93.34|93.37|93.26|93.41|93.34|93.33|93.18|11922
1647010770000|2022-03-11 14:59:30|93.41||93.35||93.41||93.31||0
1647010780000|2022-03-11 14:59:40|93.39|93.28|93.3|93.19|93.41|93.3|93.3|93.18|756
1647010790000|2022-03-11 14:59:50|93.37|93.18|93.28|93.26|93.37|93.26|93.28|93.18|0
1647010800000|2022-03-11 15:00:00|93.36|93.18|93.33|93.23|93.41|93.23|93.17|93|11689
1647010810000|2022-03-11 15:00:10||93.22||93.22||93.22||93.22|30
1647010820000|2022-03-11 15:00:20|93.4|93.21|93.16|93.03|93.4|93.23|93.15|93.01|10013
1647010830000|2022-03-11 15:00:30|93.22|93.04|93.21|93.07|93.22|93.07|93.17|93.04|3717
1647010840000|2022-03-11 15:00:40|93.22|93.08|93.2|93.08|93.41|93.16|93.2|93.07|8723
1647010850000|2022-03-11 15:00:50|93.19|93.04|93.11|93.03|93.19|93.04|93.11|93|1333
1647010860000|2022-03-11 15:01:00|93.09|93.08|93.19|93.09|93.28|93.09|93.09|93.08|6414
1647010870000|2022-03-11 15:01:10|93.26||93.21||93.28||93.2||189
1647010880000|2022-03-11 15:01:20|93.27||93.2||93.27||93.19||7471
1647010890000|2022-03-11 15:01:30|93.25|93.08|93.41|93.26|93.41|93.32|93.25|93.08|18388
1647010900000|2022-03-11 15:01:40|93.4|93.3|93.41|93.31|93.41|93.31|93.4|93.3|193
1647010910000|2022-03-11 15:01:50|93.4|93.3|93.25|93.2|93.4|93.3|93.25|93.2|4348
1647010920000|2022-03-11 15:02:00|93.31|93.21|93.41|93.31|93.41|93.31|93.29|93.2|0
1647010930000|2022-03-11 15:02:10||93.25||93.28||93.28||93.25|453
1647010940000|2022-03-11 15:02:20|||||||||200
1647010950000|2022-03-11 15:02:30|93.34|93.25|93.3|93.25|93.34|93.25|93.3|93.25|0
1647010960000|2022-03-11 15:02:40|93.33|93.26|93.4|93.26|93.41|93.26|93.3|93.26|0
1647010970000|2022-03-11 15:02:50|93.41||93.41||93.41||93.4||481
1647010980000|2022-03-11 15:03:00|93.4|93.25|93.4|93.35|93.4|93.35|93.4|93.25|0
1647010990000|2022-03-11 15:03:10|93.39|93.31|93.28|93.23|93.39|93.31|93.28|93.23|2183
1647011000000|2022-03-11 15:03:20|93.27|93.15|93.32|93.26|93.32|93.27|93.22|93.11|10359
1647011010000|2022-03-11 15:03:30|93.3|93.21|93.32|93.26|93.32|93.26|93.3|93.21|0
1647011020000|2022-03-11 15:03:40|93.35|93.21|93.41|93.34|93.41|93.36|93.34|93.21|26537
1647011030000|2022-03-11 15:03:50||93.35||93.34||93.37||93.34|38
1647011040000|2022-03-11 15:04:00|93.39||93.41||93.41||93.39||0
1647011050000|2022-03-11 15:04:10|93.39|93.31|93.32|93.26|93.39|93.32|93.31|93.2|26110
1647011060000|2022-03-11 15:04:20|93.33|93.29|93.38|93.3|93.38|93.31|93.33|93.26|12620
1647011070000|2022-03-11 15:04:30|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|107
1647011080000|2022-03-11 15:04:40|93.36|93.27|93.38|93.3|93.38|93.33|93.29|93.19|16289
1647011090000|2022-03-11 15:04:50|93.41||93.41||93.41||93.41||1532
1647011100000|2022-03-11 15:05:00|93.46|93.29|93.49|93.4|93.52|93.44|93.42|93.29|40041
1647011110000|2022-03-11 15:05:10|93.48|93.37|93.48|93.45|93.48|93.45|93.44|93.37|10898
1647011120000|2022-03-11 15:05:20|93.57|93.46|93.62|93.55|93.62|93.55|93.55|93.45|2030
1647011130000|2022-03-11 15:05:30|93.65|93.56|93.65|93.6|93.65|93.6|93.65|93.56|2535
1647011140000|2022-03-11 15:05:40|93.69|93.61|93.74|93.69|93.74|93.69|93.69|93.61|1324
1647011150000|2022-03-11 15:05:50|93.81|93.7|93.7|93.58|93.81|93.71|93.69|93.56|17421
1647011160000|2022-03-11 15:06:00|93.72|93.53|93.65|93.53|93.72|93.54|93.6|93.53|63
1647011170000|2022-03-11 15:06:10|93.64|93.47|93.53|93.45|93.64|93.47|93.52|93.38|10
1647011180000|2022-03-11 15:06:20|93.54|93.47|93.65|93.54|93.69|93.57|93.54|93.45|14525
1647011190000|2022-03-11 15:06:30|93.66|93.53|93.66|93.58|93.77|93.65|93.66|93.53|15452
1647011200000|2022-03-11 15:06:40|93.69|93.56|93.79|93.68|93.81|93.71|93.69|93.56|8
1647011210000|2022-03-11 15:06:50|93.78|93.67|93.69|93.59|93.78|93.67|93.68|93.53|1312
1647011220000|2022-03-11 15:07:00|93.67|93.54|93.72|93.59|93.74|93.59|93.64|93.5|569
1647011240000|2022-03-11 15:07:20|93.73||93.73||93.75||93.71||860
1647011250000|2022-03-11 15:07:30|93.72||93.71||93.72||93.71||0
1647011270000|2022-03-11 15:07:50|93.7||93.69||93.7||93.69||17573
1647011280000|2022-03-11 15:08:00|93.68||93.66||93.68||93.66||0
1647011290000|2022-03-11 15:08:10|93.67|93.6|93.73|93.64|93.73|93.66|93.67|93.6|10537
1647011300000|2022-03-11 15:08:20|93.7|93.59|93.63|93.58|93.7|93.64|93.62|93.58|1249
1647011310000|2022-03-11 15:08:30|93.62||93.61||93.62||93.61||1000
1647011320000|2022-03-11 15:08:40|93.64|93.59|93.7|93.62|93.7|93.62|93.64|93.58|8681
1647011330000|2022-03-11 15:08:50||93.63||93.67||93.67||93.62|4000
1647011340000|2022-03-11 15:09:00|93.69|93.62|93.65|93.54|93.69|93.62|93.65|93.54|11562
1647011350000|2022-03-11 15:09:10|93.64|93.5|93.55|93.41|93.64|93.55|93.53|93.41|380
1647011360000|2022-03-11 15:09:20|93.53|93.42|93.48|93.4|93.55|93.42|93.48|93.35|0
1647011370000|2022-03-11 15:09:30|93.47|93.35|93.41|93.28|93.47|93.35|93.37|93.27|3845
1647011380000|2022-03-11 15:09:40|93.4|93.29|93.43|93.33|93.47|93.35|93.39|93.29|7387
1647011390000|2022-03-11 15:09:50|93.42|93.32|93.41|93.32|93.42|93.32|93.41|93.32|1310
1647011400000|2022-03-11 15:10:00|93.43|93.33|93.54|93.45|93.63|93.52|93.43|93.32|810
1647011410000|2022-03-11 15:10:10|93.57||93.57||93.6||93.55||349
1647011420000|2022-03-11 15:10:20|93.56||93.56||93.6||93.55||0
1647011430000|2022-03-11 15:10:30|93.58|93.46|93.7|93.6|93.7|93.62|93.56|93.46|39889
1647011440000|2022-03-11 15:10:40|93.68||93.69||93.7||93.66||2995
1647011460000|2022-03-11 15:11:00|93.7|93.61|93.7|93.61|93.7|93.61|93.7|93.61|1136
1647011470000|2022-03-11 15:11:10|||||||||426
1647011490000|2022-03-11 15:11:30|93.73|93.62|93.73|93.66|93.73|93.66|93.7|93.6|1220
1647011500000|2022-03-11 15:11:40|93.78|93.67|93.81|93.67|93.84|93.67|93.77|93.67|554
1647011510000|2022-03-11 15:11:50|93.84|93.66|93.77|93.66|93.84|93.66|93.77|93.66|0
1647011520000|2022-03-11 15:12:00|93.76|93.62|93.61|93.55|93.76|93.62|93.58|93.52|4026
1647011530000|2022-03-11 15:12:10|93.67|93.56|93.71|93.56|93.72|93.56|93.66|93.56|569
1647011540000|2022-03-11 15:12:20|93.67||93.72||93.73||93.66||2525
1647011550000|2022-03-11 15:12:30|93.71|93.55|93.7|93.57|93.71|93.58|93.66|93.55|0
1647011560000|2022-03-11 15:12:40|93.72|93.6|93.68|93.59|93.72|93.61|93.67|93.55|13854
1647011570000|2022-03-11 15:12:50|93.7|93.6|93.77|93.64|93.78|93.64|93.7|93.59|50
1647011580000|2022-03-11 15:13:00|93.76|93.6|93.84|93.74|93.86|93.74|93.76|93.6|119
1647011590000|2022-03-11 15:13:10|93.85|93.71|93.82|93.73|93.93|93.78|93.73|93.66|53226
1647011600000|2022-03-11 15:13:20|93.84|93.74|93.84|93.74|93.84|93.74|93.84|93.74|1490
1647011610000|2022-03-11 15:13:30|93.86|93.75|93.95|93.87|93.96|93.87|93.76|93.72|13062
1647011620000|2022-03-11 15:13:40|93.96|93.88|93.96|93.89|93.96|93.89|93.96|93.88|2465
1647011630000|2022-03-11 15:13:50|93.95|93.91|93.83|93.71|93.95|93.92|93.82|93.71|17251
1647011640000|2022-03-11 15:14:00|93.85|93.68|93.95|93.78|94.02|93.88|93.81|93.68|7466
1647011650000|2022-03-11 15:14:10|93.97|93.84|93.97|93.84|93.98|93.84|93.97|93.84|0
1647011660000|2022-03-11 15:14:20|93.99|93.8|93.94|93.78|93.99|93.8|93.94|93.78|1066
1647011670000|2022-03-11 15:14:30||93.79||93.79||93.79||93.79|49673
1647011680000|2022-03-11 15:14:40|93.9|93.77|93.81|93.68|93.95|93.77|93.77|93.65|22824
1647011690000|2022-03-11 15:14:50|93.77|93.73|93.82|93.74|93.87|93.74|93.76|93.73|1781
1647011700000|2022-03-11 15:15:00|93.79|93.73|93.67|93.53|93.83|93.73|93.64|93.53|2571
1647011710000|2022-03-11 15:15:10|93.69|93.6|93.69|93.57|93.73|93.6|93.65|93.53|15720
1647011720000|2022-03-11 15:15:20|93.68||93.69||93.69||93.67||10
1647011730000|2022-03-11 15:15:30|93.71|93.56|93.85|93.72|93.89|93.76|93.71|93.56|2001
1647011740000|2022-03-11 15:15:40|93.84|93.71|93.69|93.58|93.84|93.71|93.66|93.55|5022
1647011750000|2022-03-11 15:15:50|93.7|93.64|93.74|93.62|93.78|93.65|93.69|93.58|4097
1647011760000|2022-03-11 15:16:00|93.78|93.59|93.6|93.47|93.78|93.59|93.6|93.47|16249
1647011770000|2022-03-11 15:16:10|93.65|93.54|93.75|93.65|93.75|93.65|93.6|93.54|1655
1647011780000|2022-03-11 15:16:20|93.77|93.64|93.74|93.59|93.77|93.64|93.66|93.54|2160
1647011790000|2022-03-11 15:16:30|93.69||93.69||93.69||93.69||0
1647011800000|2022-03-11 15:16:40|93.74|93.56|93.72|93.56|93.74|93.61|93.72|93.56|0
1647011810000|2022-03-11 15:16:50|93.68|93.55|93.68|93.55|93.68|93.55|93.68|93.55|25
1647011820000|2022-03-11 15:17:00|93.72|93.6|93.75|93.66|93.78|93.66|93.72|93.6|4
1647011830000|2022-03-11 15:17:10|93.8|93.67|93.73|93.66|93.8|93.67|93.71|93.66|0
1647011840000|2022-03-11 15:17:20|93.78||93.73||93.8||93.73||0
1647011850000|2022-03-11 15:17:30|93.78|93.67|93.79|93.67|93.8|93.67|93.78|93.67|501
1647011860000|2022-03-11 15:17:40|93.75|93.66|93.74|93.66|93.75|93.66|93.74|93.66|12015
1647011870000|2022-03-11 15:17:50|93.75|93.62|93.66|93.61|93.75|93.66|93.65|93.57|3412
1647011880000|2022-03-11 15:18:00|93.69|93.57|93.54|93.43|93.69|93.57|93.47|93.4|23943
1647011890000|2022-03-11 15:18:10|93.55|93.44|93.58|93.44|93.62|93.53|93.53|93.44|17594
1647011900000|2022-03-11 15:18:20|93.6|93.54|93.69|93.63|93.71|93.63|93.6|93.47|4593
1647011910000|2022-03-11 15:18:30|93.71||93.71||93.71||93.67||0
1647011920000|2022-03-11 15:18:40|93.7||93.7||93.7||93.7||0
1647011940000|2022-03-11 15:19:00|93.71|93.64|93.97|93.88|94.02|93.88|93.71|93.64|58759
1647011950000|2022-03-11 15:19:10|94.01|93.9|94.04|93.92|94.05|93.92|94|93.84|0
1647011960000|2022-03-11 15:19:20|93.96|93.91|93.91|93.81|93.96|93.91|93.88|93.8|4970
1647011970000|2022-03-11 15:19:30|93.95|93.8|93.82|93.68|93.95|93.8|93.78|93.65|12456
1647011980000|2022-03-11 15:19:40|93.77||93.77||93.77||93.77||1000
1647011990000|2022-03-11 15:19:50|93.76|93.62|93.72|93.59|93.76|93.62|93.7|93.59|1835
1647012000000|2022-03-11 15:20:00|93.74|93.57|93.72|93.65|93.78|93.66|93.72|93.57|0
1647012010000|2022-03-11 15:20:10|93.71|93.66|93.72|93.66|93.72|93.66|93.71|93.66|10000
1647012020000|2022-03-11 15:20:20|93.71|93.65|93.67|93.56|93.71|93.65|93.67|93.54|2501
1647012030000|2022-03-11 15:20:30||93.6||93.65||93.65||93.6|0
1647012050000|2022-03-11 15:20:50|93.66|93.6|93.6|93.52|93.66|93.6|93.56|93.44|1407
1647012060000|2022-03-11 15:21:00|93.59||93.62||93.66||93.59||0
1647012070000|2022-03-11 15:21:10|93.65|93.53|93.67|93.57|93.75|93.61|93.62|93.53|27293
1647012090000|2022-03-11 15:21:30|93.7|93.55|93.59|93.46|93.7|93.55|93.53|93.41|20030
1647012100000|2022-03-11 15:21:40|93.63|93.47|93.59|93.48|93.66|93.51|93.58|93.47|1178
1647012110000|2022-03-11 15:21:50|||||||||21241
1647012120000|2022-03-11 15:22:00|93.63|93.5|93.69|93.64|93.78|93.65|93.63|93.5|4380
1647012130000|2022-03-11 15:22:10|93.73|93.72|93.68|93.61|93.76|93.72|93.68|93.61|19351
1647012140000|2022-03-11 15:22:20|93.73|93.62|93.75|93.61|93.76|93.62|93.73|93.61|30836
1647012150000|2022-03-11 15:22:30|93.76|93.65|93.71|93.64|93.78|93.67|93.71|93.61|10
1647012160000|2022-03-11 15:22:40|93.76||93.78||93.78||93.76||276
1647012180000|2022-03-11 15:23:00|93.76|93.65|93.73|93.61|93.78|93.66|93.64|93.53|39200
1647012190000|2022-03-11 15:23:10|93.75|93.66|93.83|93.7|93.84|93.7|93.75|93.61|1710
1647012200000|2022-03-11 15:23:20|93.84||93.81||93.84||93.81||0
1647012210000|2022-03-11 15:23:30|93.79|93.67|93.81|93.67|93.81|93.72|93.77|93.65|2
1647012220000|2022-03-11 15:23:40|93.77||93.77||93.77||93.77||4
1647012230000|2022-03-11 15:23:50|93.76|93.69|93.76|93.69|93.76|93.69|93.76|93.69|0
1647012240000|2022-03-11 15:24:00|93.74|93.64|93.64|93.52|93.75|93.64|93.63|93.5|6182
1647012250000|2022-03-11 15:24:10|93.63|93.5|93.56|93.45|93.63|93.51|93.53|93.45|179
1647012260000|2022-03-11 15:24:20|93.54|93.44|93.49|93.4|93.57|93.44|93.47|93.4|4073
1647012270000|2022-03-11 15:24:30|93.48|93.41|93.45|93.31|93.49|93.41|93.43|93.31|2375
1647012280000|2022-03-11 15:24:40|93.46|93.36|93.67|93.56|93.68|93.56|93.46|93.36|87310
1647012290000|2022-03-11 15:24:50|93.65|93.53|93.6|93.46|93.65|93.53|93.58|93.45|2500
1647012300000|2022-03-11 15:25:00|93.56|93.44|93.56|93.43|93.61|93.44|93.52|93.41|113
1647012310000|2022-03-11 15:25:10|93.58|93.47|93.71|93.59|93.72|93.59|93.58|93.47|3262
1647012320000|2022-03-11 15:25:20|93.7|93.56|93.65|93.61|93.72|93.61|93.65|93.56|6277
1647012330000|2022-03-11 15:25:30|93.63|93.59|93.65|93.55|93.65|93.63|93.61|93.52|2700
1647012340000|2022-03-11 15:25:40||93.54||93.58||93.58||93.54|0
1647012360000|2022-03-11 15:26:00|93.64|93.54|93.62|93.55|93.65|93.55|93.58|93.43|24515
1647012370000|2022-03-11 15:26:10|93.65|93.56|93.68|93.65|93.75|93.66|93.65|93.55|16932
1647012380000|2022-03-11 15:26:20|93.74|93.67|93.75|93.72|93.86|93.73|93.73|93.67|5620
1647012390000|2022-03-11 15:26:30|93.83|93.73|93.84|93.75|93.86|93.75|93.83|93.72|650
1647012400000|2022-03-11 15:26:40|93.82|93.72|93.84|93.76|93.86|93.76|93.79|93.72|0
1647012410000|2022-03-11 15:26:50|93.83|93.75|93.85|93.77|93.86|93.77|93.8|93.75|0
1647012420000|2022-03-11 15:27:00|93.82|93.75|93.82|93.72|93.82|93.75|93.8|93.72|852
1647012430000|2022-03-11 15:27:10|93.81||93.8||93.81||93.77||47000
1647012440000|2022-03-11 15:27:20|93.81|93.73|93.81|93.73|93.81|93.73|93.81|93.73|47000
1647012450000|2022-03-11 15:27:30|93.82|93.74|93.83|93.75|93.86|93.75|93.81|93.74|16510
1647012460000|2022-03-11 15:27:40|||||||||41081
1647012470000|2022-03-11 15:27:50|93.86|93.79|93.86|93.8|93.86|93.8|93.86|93.79|821
1647012480000|2022-03-11 15:28:00|93.9|93.77|93.86|93.8|93.93|93.8|93.86|93.77|2180
1647012490000|2022-03-11 15:28:10|93.93|93.81|93.91|93.81|93.96|93.81|93.88|93.8|0
1647012500000|2022-03-11 15:28:20|93.95||93.9||93.96||93.9||20
1647012510000|2022-03-11 15:28:30|93.89|93.8|93.81|93.72|93.89|93.8|93.77|93.7|15876
1647012520000|2022-03-11 15:28:40|93.84|93.7|93.72|93.65|93.84|93.75|93.72|93.62|3080
1647012530000|2022-03-11 15:28:50|93.77|93.66|93.74|93.65|93.77|93.66|93.74|93.65|867
1647012540000|2022-03-11 15:29:00|93.77|93.66|93.75|93.65|93.77|93.66|93.75|93.64|29
1647012550000|2022-03-11 15:29:10|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|1000
1647012560000|2022-03-11 15:29:20|93.75|93.66|93.75|93.68|93.75|93.68|93.75|93.65|10603
1647012570000|2022-03-11 15:29:30|93.77|93.69|93.75|93.68|93.77|93.69|93.75|93.68|0
1647012580000|2022-03-11 15:29:40|93.77||93.73||93.77||93.73||507
1647012590000|2022-03-11 15:29:50|93.75|93.65|93.57|93.49|93.77|93.65|93.56|93.46|7406
1647012600000|2022-03-11 15:30:00|93.6|93.46|93.6|93.5|93.6|93.53|93.51|93.41|8517
1647012610000|2022-03-11 15:30:10|93.64|93.51|93.66|93.56|93.7|93.56|93.59|93.51|5284
1647012620000|2022-03-11 15:30:20|93.7|93.57|93.74|93.62|93.76|93.62|93.69|93.57|35330
1647012630000|2022-03-11 15:30:30|||||||||2000
1647012640000|2022-03-11 15:30:40|||||||||3446
1647012650000|2022-03-11 15:30:50|93.72|93.61|93.72|93.59|93.72|93.61|93.72|93.57|2554
1647012660000|2022-03-11 15:31:00|93.71|93.63|93.62|93.56|93.72|93.63|93.61|93.56|2760
1647012670000|2022-03-11 15:31:10|93.61|93.59|93.45|93.34|93.61|93.59|93.45|93.32|2966
1647012680000|2022-03-11 15:31:20|93.44|93.33|93.45|93.4|93.45|93.4|93.39|93.33|8968
1647012690000|2022-03-11 15:31:30|93.47|93.41|93.47|93.41|93.47|93.41|93.46|93.41|2894
1647012700000|2022-03-11 15:31:40|93.46|93.4|93.46|93.41|93.46|93.41|93.46|93.4|0
1647012730000|2022-03-11 15:32:10|93.47|93.42|93.47|93.42|93.47|93.42|93.47|93.42|12
1647012740000|2022-03-11 15:32:20|93.46|93.41|93.46|93.41|93.47|93.41|93.45|93.41|0
1647012750000|2022-03-11 15:32:30|93.47|93.42|93.46|93.41|93.47|93.42|93.46|93.41|0
1647012780000|2022-03-11 15:33:00|93.47|93.42|93.51|93.42|93.52|93.42|93.47|93.42|573
1647012790000|2022-03-11 15:33:10||93.41||93.46||93.46||93.41|0
1647012810000|2022-03-11 15:33:30|93.5|93.42|93.46|93.42|93.52|93.43|93.46|93.42|1968
1647012820000|2022-03-11 15:33:40|93.45|93.41|93.42|93.35|93.46|93.41|93.4|93.35|7406
1647012830000|2022-03-11 15:33:50|93.43|93.36|93.47|93.4|93.54|93.41|93.43|93.36|33084
1647012840000|2022-03-11 15:34:00|93.52|93.37|93.46|93.38|93.54|93.38|93.45|93.36|22
1647012850000|2022-03-11 15:34:10|93.48|93.36|93.42|93.36|93.48|93.36|93.39|93.36|2530
1647012860000|2022-03-11 15:34:20|93.41|93.38|93.46|93.39|93.46|93.39|93.41|93.38|0
1647012870000|2022-03-11 15:34:30|93.45|93.38|93.37|93.36|93.45|93.38|93.37|93.36|394
1647012880000|2022-03-11 15:34:40|93.42|93.37|93.4|93.36|93.46|93.38|93.4|93.36|50433
1647012890000|2022-03-11 15:34:50|93.42||93.42||93.44||93.42||295
1647012900000|2022-03-11 15:35:00|93.4||93.44||93.46||93.38||10250
1647012910000|2022-03-11 15:35:10|93.38|93.35|93.46|93.33|93.46|93.36|93.36|93.31|3431
1647012920000|2022-03-11 15:35:20|93.45|93.34|93.45|93.32|93.45|93.42|93.45|93.32|0
1647012930000|2022-03-11 15:35:30||93.33||93.33||93.33||93.33|0
1647012940000|2022-03-11 15:35:40|93.46|93.34|93.45|93.34|93.46|93.44|93.45|93.34|15705
1647012950000|2022-03-11 15:35:50|93.44|93.32|93.33|93.29|93.44|93.32|93.32|93.23|17092
1647012960000|2022-03-11 15:36:00|93.39|93.3|93.37|93.3|93.39|93.3|93.37|93.29|2811
1647012970000|2022-03-11 15:36:10|93.36|93.29|93.31|93.26|93.36|93.29|93.3|93.26|4870
1647012980000|2022-03-11 15:36:20|93.36|93.27|93.36|93.27|93.36|93.27|93.35|93.27|5
1647012990000|2022-03-11 15:36:30|93.35||93.35||93.35||93.35||2658
1647013000000|2022-03-11 15:36:40|93.36|93.28|93.41|93.31|93.41|93.31|93.36|93.28|6176
1647013010000|2022-03-11 15:36:50|93.42|93.32|93.42|93.34|93.5|93.38|93.37|93.3|54497
1647013040000|2022-03-11 15:37:20|93.41|93.33|93.57|93.5|93.58|93.5|93.34|93.33|31508
1647013050000|2022-03-11 15:37:30|93.62|93.49|93.56|93.51|93.64|93.54|93.56|93.49|6057
1647013080000|2022-03-11 15:38:00|93.57|93.5|93.51|93.46|93.57|93.5|93.51|93.46|511
1647013090000|2022-03-11 15:38:10|93.56|93.48|93.51|93.47|93.57|93.5|93.51|93.46|3444
1647013110000|2022-03-11 15:38:30|93.57|93.51|93.64|93.55|93.64|93.55|93.57|93.51|3113
1647013120000|2022-03-11 15:38:40|93.63||93.63||93.64||93.62||0
1647013140000|2022-03-11 15:39:00|93.64|93.54|93.57|93.52|93.64|93.54|93.56|93.47|15414
1647013150000|2022-03-11 15:39:10|||||||||281
1647013170000|2022-03-11 15:39:30|93.55|93.51|93.56|93.52|93.57|93.52|93.55|93.47|3607
1647013180000|2022-03-11 15:39:40|93.55|93.47|93.53|93.49|93.56|93.49|93.51|93.47|892
1647013190000|2022-03-11 15:39:50|93.52||93.53||93.56||93.51||0
1647013200000|2022-03-11 15:40:00|93.56|93.5|93.55|93.49|93.56|93.5|93.51|93.49|0
1647013220000|2022-03-11 15:40:20|93.52|93.47|93.42|93.37|93.54|93.47|93.41|93.3|14280
1647013230000|2022-03-11 15:40:30|93.41|93.38|93.41|93.37|93.43|93.38|93.4|93.37|0
1647013240000|2022-03-11 15:40:40|93.42||93.41||93.42||93.41||0
1647013260000|2022-03-11 15:41:00|93.4||93.4||93.4||93.4||0
1647013270000|2022-03-11 15:41:10|93.41|93.4|93.51|93.47|93.58|93.48|93.41|93.37|6569
1647013280000|2022-03-11 15:41:20||93.44||93.48||93.48||93.44|0
1647013300000|2022-03-11 15:41:40|93.56|93.5|93.63|93.57|93.64|93.6|93.56|93.5|1650
1647013310000|2022-03-11 15:41:50|93.64|93.58|93.83|93.77|93.9|93.79|93.64|93.58|16078
1647013320000|2022-03-11 15:42:00|93.84|93.74|93.87|93.8|93.93|93.81|93.79|93.7|11216
1647013330000|2022-03-11 15:42:10|93.89|93.81|93.85|93.8|93.89|93.81|93.85|93.8|0
1647013340000|2022-03-11 15:42:20|93.84|93.77|93.66|93.55|93.84|93.77|93.66|93.54|6251
1647013350000|2022-03-11 15:42:30|93.65|93.53|93.63|93.55|93.65|93.55|93.63|93.52|50
1647013360000|2022-03-11 15:42:40|93.62|93.51|93.57|93.47|93.63|93.51|93.55|93.44|2500
1647013370000|2022-03-11 15:42:50|93.56|93.46|93.56|93.49|93.56|93.49|93.56|93.44|0
1647013380000|2022-03-11 15:43:00|93.55|93.46|93.52|93.42|93.55|93.46|93.51|93.42|2789
1647013390000|2022-03-11 15:43:10|93.54|93.43|93.63|93.55|93.64|93.55|93.54|93.43|8703
1647013400000|2022-03-11 15:43:20|93.61|93.54|93.34|93.24|93.61|93.54|93.32|93.22|49732
1647013410000|2022-03-11 15:43:30|93.35||93.35||93.35||93.35||0
1647013420000|2022-03-11 15:43:40|93.39|93.26|93.52|93.4|93.53|93.4|93.39|93.26|1168
1647013430000|2022-03-11 15:43:50|93.46|93.39|93.49|93.41|93.53|93.41|93.44|93.34|0
1647013440000|2022-03-11 15:44:00|93.48|93.4|93.33|93.25|93.48|93.4|93.31|93.22|2459
1647013450000|2022-03-11 15:44:10|93.35|93.2|93.38|93.31|93.38|93.31|93.34|93.2|13611
1647013460000|2022-03-11 15:44:20|93.36|93.3|93.38|93.28|93.38|93.3|93.34|93.28|633
1647013470000|2022-03-11 15:44:30|93.32|93.2|93.28|93.22|93.34|93.22|93.26|93.19|820
1647013480000|2022-03-11 15:44:40|93.27|93.2|93.35|93.24|93.35|93.24|93.26|93.19|17578
1647013490000|2022-03-11 15:44:50|93.29|93.23|93.29|93.2|93.29|93.23|93.29|93.19|0
1647013500000|2022-03-11 15:45:00|93.33|93.19|93.35|93.24|93.35|93.24|93.33|93.19|3188
1647013510000|2022-03-11 15:45:10||93.23||93.23||93.26||93.23|6280
1647013520000|2022-03-11 15:45:20||93.26||93.26||93.26||93.26|1599
1647013540000|2022-03-11 15:45:40|93.34|93.27|93.34|93.27|93.34|93.27|93.34|93.27|10000
1647013550000|2022-03-11 15:45:50|93.33|93.26|93.24|93.14|93.33|93.26|93.17|93.08|13275
1647013560000|2022-03-11 15:46:00|93.25|93.15|93.28|93.16|93.28|93.16|93.25|93.15|2
1647013570000|2022-03-11 15:46:10|93.27|93.12|93.26|93.17|93.28|93.17|93.22|93.11|34
1647013590000|2022-03-11 15:46:30|93.28||93.27||93.28||93.26||2068
1647013600000|2022-03-11 15:46:40|93.26||93.27||93.27||93.26||0
1647013610000|2022-03-11 15:46:50|||||||||5350
1647013620000|2022-03-11 15:47:00|93.26||93.26||93.26||93.26||4027
1647013630000|2022-03-11 15:47:10|93.27|93.18|93.39|93.27|93.41|93.34|93.27|93.18|5694
1647013640000|2022-03-11 15:47:20|93.37|93.26|93.39|93.32|93.5|93.42|93.31|93.18|38331
1647013660000|2022-03-11 15:47:40||93.31||93.33||93.33||93.31|0
1647013670000|2022-03-11 15:47:50|93.41|93.31|93.39|93.33|93.44|93.33|93.39|93.31|0
1647013690000|2022-03-11 15:48:10|93.41|93.27|93.25|93.15|93.43|93.33|93.23|93.11|10819
1647013700000|2022-03-11 15:48:20|93.23||93.23||93.23||93.23||5000
1647013710000|2022-03-11 15:48:30|93.27|93.17|93.25|93.19|93.32|93.25|93.22|93.13|22975
1647013720000|2022-03-11 15:48:40|93.28|93.2|93.33|93.22|93.36|93.3|93.25|93.13|39176
1647013730000|2022-03-11 15:48:50|93.32||93.32||93.33||93.32||21
1647013740000|2022-03-11 15:49:00|93.33|93.27|93.41|93.32|93.5|93.36|93.32|93.26|32037
1647013750000|2022-03-11 15:49:10|93.43|93.33|93.51|93.45|93.51|93.45|93.43|93.33|2441
1647013760000|2022-03-11 15:49:20|93.5|93.41|93.43|93.32|93.5|93.41|93.43|93.29|17712
1647013770000|2022-03-11 15:49:30|93.42|93.31|93.42|93.35|93.42|93.35|93.4|93.29|7033
1647013780000|2022-03-11 15:49:40|||||||||532
1647013790000|2022-03-11 15:49:50|93.41||93.41||93.41||93.41||359
1647013800000|2022-03-11 15:50:00|93.42|93.36|93.45|93.35|93.53|93.4|93.42|93.35|8500
1647013810000|2022-03-11 15:50:10|93.47|93.36|93.48|93.36|93.48|93.36|93.47|93.36|0
1647013820000|2022-03-11 15:50:20|93.47||93.48||93.48||93.47||0
1647013830000|2022-03-11 15:50:30|93.46|93.37|93.52|93.4|93.53|93.4|93.46|93.37|50
1647013840000|2022-03-11 15:50:40|93.51||93.51||93.51||93.51||5310
1647013870000|2022-03-11 15:51:10|93.5||93.51||93.51||93.5||320
1647013880000|2022-03-11 15:51:20|93.5|93.45|93.61|93.5|93.61|93.5|93.5|93.45|4950
1647013900000|2022-03-11 15:51:40|93.6||93.6||93.61||93.6||50
1647013920000|2022-03-11 15:52:00|93.61||93.61||93.61||93.61||0
1647013950000|2022-03-11 15:52:30|93.59|93.47|93.6|93.51|93.61|93.52|93.59|93.47|101
1647013960000|2022-03-11 15:52:40|93.61||93.61||93.61||93.59||2173
1647013970000|2022-03-11 15:52:50||93.52||93.53||93.53||93.52|0
1647013990000|2022-03-11 15:53:10|93.6|93.51|93.48|93.37|93.6|93.51|93.46|93.37|20427
1647014010000|2022-03-11 15:53:30|93.46|93.35|93.46|93.36|93.5|93.37|93.46|93.35|4366
1647014020000|2022-03-11 15:53:40||93.37||93.37||93.37||93.37|0
1647014030000|2022-03-11 15:53:50|93.5|93.39|93.51|93.39|93.53|93.42|93.5|93.39|1022
1647014060000|2022-03-11 15:54:20|||||||||52713
1647014070000|2022-03-11 15:54:30||93.4||93.4||93.4||93.4|11532
1647014080000|2022-03-11 15:54:40||93.43||93.43||93.44||93.43|0
1647014090000|2022-03-11 15:54:50|93.53|93.4|93.49|93.4|93.53|93.43|93.47|93.4|210
1647014100000|2022-03-11 15:55:00|93.52|93.44|93.55|93.48|93.55|93.48|93.52|93.43|14793
1647014110000|2022-03-11 15:55:10|93.58||93.55||93.58||93.55||11831
1647014120000|2022-03-11 15:55:20|93.54|93.46|93.45|93.4|93.54|93.46|93.45|93.35|7295
1647014130000|2022-03-11 15:55:30|93.46|93.42|93.46|93.4|93.46|93.42|93.46|93.4|995
1647014140000|2022-03-11 15:55:40|93.48|93.43|93.48|93.4|93.48|93.43|93.48|93.4|2302
1647014150000|2022-03-11 15:55:50||93.42||93.4||93.42||93.4|0
1647014160000|2022-03-11 15:56:00|||||||||1392
1647014170000|2022-03-11 15:56:10|93.51|93.42|93.59|93.52|93.59|93.52|93.51|93.42|1700
1647014180000|2022-03-11 15:56:20|93.58|93.53|93.59|93.53|93.59|93.53|93.58|93.52|9407
1647014190000|2022-03-11 15:56:30|||||||||4447
1647014200000|2022-03-11 15:56:40|||||||||5303
1647014210000|2022-03-11 15:56:50|93.55|93.54|93.59|93.53|93.59|93.54|93.55|93.53|8993
1647014220000|2022-03-11 15:57:00|93.58|93.52|93.56|93.48|93.58|93.52|93.53|93.43|20072
1647014230000|2022-03-11 15:57:10|93.57|93.43|93.57|93.49|93.57|93.49|93.52|93.43|3
1647014240000|2022-03-11 15:57:20|93.59|93.51|93.7|93.58|93.7|93.61|93.57|93.5|6696
1647014250000|2022-03-11 15:57:30|||||||||7000
1647014260000|2022-03-11 15:57:40|93.68||93.68||93.68||93.68||10
1647014270000|2022-03-11 15:57:50|93.7||93.65||93.72||93.65||734
1647014280000|2022-03-11 15:58:00|93.64|93.55|93.61|93.55|93.65|93.55|93.6|93.55|9052
1647014290000|2022-03-11 15:58:10|93.64|93.53|93.59|93.51|93.64|93.55|93.57|93.47|3375
1647014300000|2022-03-11 15:58:20|93.61|93.54|93.61|93.52|93.61|93.54|93.61|93.51|0
1647014310000|2022-03-11 15:58:30|93.59||93.59||93.59||93.59||0
1647014320000|2022-03-11 15:58:40|93.61|93.53|93.64|93.56|93.64|93.56|93.61|93.53|7250
1647014350000|2022-03-11 15:59:10|93.63|93.55|93.59|93.51|93.63|93.55|93.59|93.51|4631
1647014360000|2022-03-11 15:59:20|93.63|93.52|93.62|93.51|93.63|93.53|93.62|93.51|0
1647014370000|2022-03-11 15:59:30|93.64|93.53|93.71|93.61|93.76|93.65|93.64|93.51|4735
1647014380000|2022-03-11 15:59:40|93.74|93.62|93.82|93.73|93.82|93.73|93.74|93.61|3000
1647014390000|2022-03-11 15:59:50|93.77|93.7|93.67|93.56|93.77|93.7|93.67|93.55|15713
1647014400000|2022-03-11 16:00:00|93.7|93.58|93.71|93.64|93.71|93.64|93.7|93.55|3498
1647014410000|2022-03-11 16:00:10|93.7|93.62|93.69|93.62|93.71|93.63|93.69|93.62|0
1647014420000|2022-03-11 16:00:20|93.7|93.64|93.64|93.54|93.7|93.64|93.61|93.49|6697
1647014430000|2022-03-11 16:00:30|93.6|93.51|93.6|93.51|93.64|93.52|93.6|93.49|0
1647014450000|2022-03-11 16:00:50|93.59||93.6||93.6||93.58||5
1647014460000|2022-03-11 16:01:00|93.59|93.54|93.6|93.54|93.6|93.54|93.59|93.54|1
1647014480000|2022-03-11 16:01:20|93.59|93.51|93.57|93.51|93.59|93.51|93.57|93.51|144
1647014490000|2022-03-11 16:01:30|93.56|93.47|93.55|93.48|93.56|93.49|93.51|93.44|6138
1647014500000|2022-03-11 16:01:40|93.58|93.45|93.63|93.55|93.64|93.57|93.58|93.44|6658
1647014510000|2022-03-11 16:01:50|93.64|93.57|93.62|93.52|93.64|93.58|93.57|93.47|12214
1647014520000|2022-03-11 16:02:00|93.63|93.53|93.64|93.54|93.64|93.54|93.61|93.53|27500
1647014530000|2022-03-11 16:02:10|93.63||93.63||93.64||93.62||4200
1647014560000|2022-03-11 16:02:40|93.64|93.55|93.67|93.63|93.7|93.65|93.64|93.55|28042
1647014570000|2022-03-11 16:02:50||93.64||93.64||93.64||93.64|0
1647014580000|2022-03-11 16:03:00|93.69|93.59|93.69|93.63|93.71|93.63|93.69|93.57|3882
1647014600000|2022-03-11 16:03:20|||||||||1000
1647014630000|2022-03-11 16:03:50|||||||||500
1647014640000|2022-03-11 16:04:00|93.68|93.6|93.66|93.6|93.68|93.63|93.62|93.53|26513
1647014650000|2022-03-11 16:04:10|93.65|93.55|93.63|93.55|93.65|93.6|93.63|93.55|4460
1647014660000|2022-03-11 16:04:20|93.66|93.6|93.62|93.55|93.66|93.61|93.59|93.49|22116
1647014670000|2022-03-11 16:04:30|93.61|93.57|93.61|93.57|93.61|93.57|93.61|93.57|0
1647014680000|2022-03-11 16:04:40|93.62|93.58|93.62|93.59|93.62|93.59|93.62|93.58|9123
1647014700000|2022-03-11 16:05:00||93.6||93.6||93.6||93.6|5635
1647014710000|2022-03-11 16:05:10||93.55||93.55||93.55||93.54|213
1647014730000|2022-03-11 16:05:30||93.59||93.59||93.59||93.59|21
1647014740000|2022-03-11 16:05:40|93.6|93.53|93.57|93.51|93.62|93.53|93.57|93.49|305
1647014770000|2022-03-11 16:06:10|93.56|93.45|93.44|93.37|93.57|93.45|93.44|93.37|2891
1647014780000|2022-03-11 16:06:20||93.35||93.36||93.36||93.35|1657
1647014790000|2022-03-11 16:06:30|93.45||93.43||93.45||93.41||345
1647014800000|2022-03-11 16:06:40|93.41|93.33|93.45|93.37|93.45|93.37|93.38|93.33|6432
1647014810000|2022-03-11 16:06:50|93.42|93.33|93.33|93.24|93.45|93.36|93.32|93.23|2084
1647014820000|2022-03-11 16:07:00|93.32|93.23|93.33|93.21|93.35|93.24|93.32|93.21|1381
1647014830000|2022-03-11 16:07:10||93.23||93.23||93.23||93.23|0
1647014840000|2022-03-11 16:07:20|93.32|93.21|93.24|93.2|93.32|93.21|93.21|93.17|19449
1647014850000|2022-03-11 16:07:30|93.23|93.15|93.2|93.11|93.23|93.15|93.19|93.11|2884
1647014860000|2022-03-11 16:07:40|93.22|93.12|93.27|93.17|93.31|93.26|93.18|93.12|13033
1647014870000|2022-03-11 16:07:50||93.2||93.2||93.2||93.2|0
1647014880000|2022-03-11 16:08:00|93.32|93.17|93.36|93.3|93.37|93.3|93.29|93.17|6920
1647014890000|2022-03-11 16:08:10|93.39|93.27|93.36|93.32|93.39|93.32|93.36|93.27|0
1647014900000|2022-03-11 16:08:20|93.39|93.27|93.45|93.39|93.45|93.39|93.39|93.27|1360
1647014910000|2022-03-11 16:08:30|93.43|93.37|93.39|93.27|93.45|93.37|93.37|93.27|6052
1647014920000|2022-03-11 16:08:40|93.38|93.28|93.39|93.3|93.4|93.3|93.3|93.22|4252
1647014930000|2022-03-11 16:08:50|||||||||18413
1647014940000|2022-03-11 16:09:00|93.38||93.37||93.38||93.37||31
1647014950000|2022-03-11 16:09:10|93.39|93.29|93.39|93.31|93.44|93.34|93.39|93.29|5486
1647014960000|2022-03-11 16:09:20||93.34||93.35||93.35||93.34|0
1647014980000|2022-03-11 16:09:40|||||||||323
1647014990000|2022-03-11 16:09:50|93.37|93.34|93.33|93.23|93.39|93.34|93.32|93.23|20925
1647015000000|2022-03-11 16:10:00|93.31|93.21|93.3|93.24|93.31|93.24|93.3|93.21|2681
1647015010000|2022-03-11 16:10:10|93.29||93.29||93.29||93.29||1112
1647015020000|2022-03-11 16:10:20|93.28|93.21|93.24|93.15|93.29|93.21|93.24|93.15|3072
1647015030000|2022-03-11 16:10:30|93.25|93.16|93.31|93.21|93.31|93.24|93.21|93.13|4338
1647015040000|2022-03-11 16:10:40|93.33|93.26|93.35|93.29|93.36|93.31|93.33|93.23|462
1647015050000|2022-03-11 16:10:50||93.27||93.29||93.29||93.25|0
1647015060000|2022-03-11 16:11:00|93.37|93.3|93.37|93.3|93.37|93.3|93.37|93.3|5
1647015070000|2022-03-11 16:11:10|93.34|93.29|93.3|93.21|93.34|93.29|93.3|93.21|17071
1647015080000|2022-03-11 16:11:20|93.29|93.24|93.29|93.24|93.32|93.24|93.29|93.24|10814
1647015090000|2022-03-11 16:11:30|93.32||93.3||93.32||93.3||2291
1647015100000|2022-03-11 16:11:40|93.32||93.32||93.32||93.3||4740
1647015110000|2022-03-11 16:11:50|||||||||214
1647015120000|2022-03-11 16:12:00|93.28|93.23|93.28|93.19|93.32|93.23|93.26|93.18|18704
1647015130000|2022-03-11 16:12:10|93.25|93.23|93.25|93.19|93.25|93.23|93.25|93.19|0
1647015140000|2022-03-11 16:12:20|93.28|93.23|93.28|93.23|93.28|93.23|93.28|93.23|2284
1647015150000|2022-03-11 16:12:30|93.27|93.19|93.25|93.2|93.27|93.2|93.25|93.19|1
1647015160000|2022-03-11 16:12:40|93.27|93.19|93.26|93.19|93.27|93.19|93.25|93.19|11443
1647015170000|2022-03-11 16:12:50||93.21||93.21||93.21||93.21|522
1647015180000|2022-03-11 16:13:00||93.19||93.19||93.2||93.19|20007
1647015190000|2022-03-11 16:13:10||93.22||93.19||93.22||93.19|10056
1647015200000|2022-03-11 16:13:20|93.3|93.23|93.3|93.23|93.3|93.23|93.3|93.23|1223
1647015240000|2022-03-11 16:14:00|93.29|93.2|93.25|93.19|93.29|93.2|93.23|93.18|2572
1647015250000|2022-03-11 16:14:10||93.22||93.19||93.22||93.19|2500
1647015260000|2022-03-11 16:14:20|||||||||6000
1647015270000|2022-03-11 16:14:30|93.23|93.2|93.24|93.2|93.25|93.2|93.23|93.2|2123
1647015290000|2022-03-11 16:14:50|93.25|93.19|93.3|93.22|93.3|93.22|93.24|93.19|2468
1647015300000|2022-03-11 16:15:00|93.32|93.23|93.27|93.21|93.34|93.24|93.25|93.2|8583
1647015310000|2022-03-11 16:15:10|93.26|93.2|93.17|93.12|93.26|93.2|93.17|93.12|28089
1647015320000|2022-03-11 16:15:20|93.18|93.1|93.26|93.2|93.26|93.21|93.18|93.1|5564
1647015340000|2022-03-11 16:15:40|93.25|93.16|93.24|93.14|93.25|93.16|93.21|93.14|50
1647015350000|2022-03-11 16:15:50|93.21|93.12|93.18|93.1|93.23|93.12|93.18|93.1|10520
1647015360000|2022-03-11 16:16:00|93.17|93.11|93.22|93.14|93.23|93.2|93.17|93.1|26038
1647015370000|2022-03-11 16:16:10|93.21||93.2||93.22||93.2||0
1647015380000|2022-03-11 16:16:20|||||||||2690
1647015400000|2022-03-11 16:16:40|93.23|93.16|93.32|93.24|93.34|93.26|93.23|93.16|7604
1647015410000|2022-03-11 16:16:50|93.34||93.3||93.34||93.3||250
1647015430000|2022-03-11 16:17:10|93.34|93.25|93.39|93.35|93.39|93.35|93.34|93.25|1867
1647015440000|2022-03-11 16:17:20|93.44|93.32|93.43|93.38|93.45|93.38|93.43|93.32|3393
1647015450000|2022-03-11 16:17:30|93.42|93.34|93.37|93.3|93.42|93.36|93.37|93.3|8097
1647015460000|2022-03-11 16:17:40|93.36||93.33||93.36||93.33||0
1647015470000|2022-03-11 16:17:50|93.32|93.28|93.32|93.27|93.33|93.31|93.31|93.22|20743
1647015480000|2022-03-11 16:18:00|93.31|93.22|93.28|93.21|93.31|93.22|93.27|93.2|1579
1647015490000|2022-03-11 16:18:10|93.27|93.24|93.27|93.21|93.27|93.24|93.27|93.21|506
1647015500000|2022-03-11 16:18:20|93.26||93.26||93.26||93.26||0
1647015510000|2022-03-11 16:18:30|93.28|93.23|93.29|93.24|93.29|93.25|93.28|93.21|3776
1647015520000|2022-03-11 16:18:40|93.28|93.21|93.28|93.22|93.28|93.22|93.28|93.21|0
1647015530000|2022-03-11 16:18:50|93.27|93.21|93.27|93.22|93.27|93.22|93.26|93.21|2500
1647015540000|2022-03-11 16:19:00|93.28|93.21|93.38|93.32|93.4|93.32|93.28|93.21|2797
1647015550000|2022-03-11 16:19:10|93.4|93.29|93.39|93.33|93.45|93.35|93.37|93.29|9036
1647015560000|2022-03-11 16:19:20|93.38|93.3|93.38|93.3|93.39|93.3|93.35|93.3|3309
1647015580000|2022-03-11 16:19:40|93.37|93.29|93.33|93.26|93.37|93.29|93.32|93.25|4034
1647015590000|2022-03-11 16:19:50|93.32|93.25|93.28|93.2|93.32|93.26|93.26|93.2|7192
1647015600000|2022-03-11 16:20:00|93.27|93.21|93.27|93.21|93.28|93.25|93.26|93.21|2084
1647015610000|2022-03-11 16:20:10|93.28|93.23|93.32|93.24|93.33|93.24|93.28|93.23|1674
1647015620000|2022-03-11 16:20:20|93.31||93.32||93.32||93.31||0
1647015630000|2022-03-11 16:20:30|93.33|93.25|93.37|93.27|93.38|93.29|93.33|93.25|20336
1647015640000|2022-03-11 16:20:40|93.4|93.31|93.39|93.32|93.4|93.32|93.39|93.31|2690
1647015650000|2022-03-11 16:20:50|93.4|93.28|93.36|93.27|93.4|93.28|93.36|93.26|75
1647015660000|2022-03-11 16:21:00|93.38|93.29|93.33|93.25|93.38|93.29|93.32|93.25|291
1647015670000|2022-03-11 16:21:10|93.36|93.27|93.49|93.42|93.5|93.42|93.33|93.25|25558
1647015680000|2022-03-11 16:21:20|93.48|93.45|93.51|93.42|93.52|93.45|93.45|93.34|1464
1647015690000|2022-03-11 16:21:30|93.52|93.4|93.51|93.44|93.52|93.44|93.51|93.4|1006
1647015700000|2022-03-11 16:21:40|93.54|93.45|93.59|93.51|93.64|93.52|93.54|93.45|546
1647015710000|2022-03-11 16:21:50|93.54|93.48|93.54|93.48|93.54|93.48|93.54|93.46|0
1647015720000|2022-03-11 16:22:00|93.53|93.45|93.47|93.37|93.54|93.45|93.45|93.37|10833
1647015730000|2022-03-11 16:22:10||93.38||93.38||93.4||93.38|10641
1647015740000|2022-03-11 16:22:20|93.52|93.36|93.52|93.42|93.53|93.42|93.49|93.36|0
1647015750000|2022-03-11 16:22:30|93.49||93.5||93.52||93.49||0
1647015760000|2022-03-11 16:22:40|93.49|93.39|93.42|93.35|93.49|93.39|93.42|93.34|4282
1647015770000|2022-03-11 16:22:50|93.41|93.32|93.38|93.3|93.42|93.32|93.38|93.3|116
1647015780000|2022-03-11 16:23:00|93.4|93.31|93.41|93.33|93.42|93.33|93.36|93.31|53462
1647015790000|2022-03-11 16:23:10|||||||||1195
1647015800000|2022-03-11 16:23:20|93.4|93.44|93.48|93.41|93.48|93.44|93.4|93.33|56785
1647015810000|2022-03-11 16:23:30|93.52|93.42|93.5|93.41|93.53|93.45|93.49|93.4|3395
1647015820000|2022-03-11 16:23:40|93.52|93.44|93.48|93.42|93.52|93.44|93.48|93.42|12353
1647015830000|2022-03-11 16:23:50||93.38||93.4||93.4||93.38|6681
1647015840000|2022-03-11 16:24:00|93.47|93.41|93.49|93.41|93.49|93.41|93.47|93.4|1272
1647015850000|2022-03-11 16:24:10|93.52|93.42|93.64|93.56|93.66|93.56|93.52|93.42|33953
1647015860000|2022-03-11 16:24:20|93.63|93.52|93.68|93.61|93.72|93.62|93.6|93.52|2951
1647015870000|2022-03-11 16:24:30|93.67|93.62|93.66|93.58|93.68|93.65|93.66|93.57|4128
1647015880000|2022-03-11 16:24:40|93.68|93.59|93.68|93.6|93.68|93.6|93.68|93.59|2585
1647015890000|2022-03-11 16:24:50|93.67|93.58|93.68|93.61|93.68|93.61|93.66|93.58|4
1647015900000|2022-03-11 16:25:00|93.66|93.58|93.64|93.57|93.66|93.58|93.64|93.57|6810
1647015910000|2022-03-11 16:25:10|93.66|93.58|93.62|93.57|93.68|93.61|93.62|93.57|12298
1647015920000|2022-03-11 16:25:20|93.64|93.53|93.65|93.55|93.67|93.55|93.61|93.53|11642
1647015930000|2022-03-11 16:25:30|93.64|93.56|93.6|93.52|93.67|93.57|93.6|93.51|1718
1647015940000|2022-03-11 16:25:40|93.62|93.54|93.6|93.54|93.65|93.56|93.6|93.52|4991
1647015950000|2022-03-11 16:25:50|93.59|93.5|93.59|93.52|93.6|93.54|93.59|93.49|8622
1647015960000|2022-03-11 16:26:00|93.58|93.5|93.57|93.49|93.58|93.55|93.57|93.49|11795
1647015970000|2022-03-11 16:26:10|93.59|93.52|93.58|93.49|93.59|93.52|93.58|93.48|42
1647015980000|2022-03-11 16:26:20|93.57||93.56||93.57||93.56||2000
1647015990000|2022-03-11 16:26:30|93.57|93.5|93.58|93.5|93.59|93.52|93.57|93.49|0
1647016000000|2022-03-11 16:26:40|93.59|93.52|93.59|93.52|93.59|93.52|93.59|93.49|1369
1647016010000|2022-03-11 16:26:50|93.58||93.58||93.58||93.58||44043
1647016020000|2022-03-11 16:27:00|93.59||93.58||93.59||93.58||3915
1647016030000|2022-03-11 16:27:10|93.57|93.49|93.55|93.46|93.57|93.52|93.53|93.46|4939
1647016040000|2022-03-11 16:27:20|93.54||93.51||93.54||93.51||17610
1647016050000|2022-03-11 16:27:30|93.5|93.42|93.45|93.4|93.5|93.42|93.45|93.34|27925
1647016060000|2022-03-11 16:27:40|93.48|93.41|93.55|93.47|93.59|93.51|93.47|93.41|6788
1647016070000|2022-03-11 16:27:50|93.54|93.44|93.56|93.44|93.58|93.47|93.51|93.42|5546
1647016080000|2022-03-11 16:28:00|93.55|93.42|93.49|93.42|93.55|93.42|93.48|93.4|720
1647016090000|2022-03-11 16:28:10|93.52|93.5|93.51|93.44|93.52|93.5|93.51|93.4|25636
1647016100000|2022-03-11 16:28:20|93.52|93.46|93.56|93.48|93.58|93.48|93.52|93.44|974
1647016110000|2022-03-11 16:28:30|93.53|93.44|93.5|93.4|93.54|93.46|93.48|93.38|2587
1647016120000|2022-03-11 16:28:40|93.48|93.42|93.51|93.42|93.52|93.44|93.48|93.42|2539
1647016140000|2022-03-11 16:29:00|93.52|93.4|93.41|93.33|93.52|93.4|93.41|93.3|6599
1647016150000|2022-03-11 16:29:10|93.42|93.3|93.35|93.26|93.42|93.3|93.35|93.26|5541
1647016160000|2022-03-11 16:29:20|93.33|93.24|93.31|93.2|93.37|93.29|93.31|93.2|9286
1647016170000|2022-03-11 16:29:30|93.3|93.23|93.31|93.23|93.31|93.25|93.29|93.2|4602
1647016180000|2022-03-11 16:29:40|93.34|93.24|93.33|93.31|93.37|93.31|93.33|93.2|14151
1647016190000|2022-03-11 16:29:50|93.37|93.32|93.31|93.26|93.37|93.32|93.31|93.26|24733
1647244820000|2022-03-14 08:00:20|95.54|95.17|95.51|95.25|95.76|95.39|95.42|95.16|38085
1647244830000|2022-03-14 08:00:30|95.5|95.22|95.35|95.15|95.5|95.22|95.25|95.01|37185
1647244840000|2022-03-14 08:00:40|95.34|95.14|95.51|95.27|95.52|95.31|95.31|95.01|38537
1647244850000|2022-03-14 08:00:50|||||||||2640
1647244860000|2022-03-14 08:01:00|95.52|95.28|95.52|95.29|95.52|95.29|95.5|95.28|8778
1647244870000|2022-03-14 08:01:10|95.51|95.3|95.5|95.2|95.79|95.46|95.49|95|71593
1647244880000|2022-03-14 08:01:20|95.49|95.21|95.47|95.26|95.5|95.26|95.44|95.21|0
1647244890000|2022-03-14 08:01:30|||||||||1500
1647244900000|2022-03-14 08:01:40|||||||||14687
1647244910000|2022-03-14 08:01:50|95.46|95.21|95.47|95.29|95.47|95.32|95.46|95.21|4661
1647244920000|2022-03-14 08:02:00|95.58|95.22|95.73|95.5|96|95.5|95.55|95.22|32316
1647244930000|2022-03-14 08:02:10|95.77|95.48|95.46|95.23|95.84|95.54|95.43|95.08|31436
1647244940000|2022-03-14 08:02:20|95.45|95.09|95.37|95.21|95.49|95.27|95.37|95.08|5056
1647244950000|2022-03-14 08:02:30|95.36|95.1|95.34|95.12|95.67|95.33|95.3|95|39622
1647244960000|2022-03-14 08:02:40|95.33|95.07|95.08|94.93|95.38|95.1|95.05|94.66|20807
1647244970000|2022-03-14 08:02:50|95.14|94.81|95.36|95.12|95.73|95.37|95.14|94.81|34758
1647244980000|2022-03-14 08:03:00|95.35|95.08|95.3|95.05|95.35|95.1|95.19|94.95|24887
1647244990000|2022-03-14 08:03:10|95.29|95|95|94.71|95.3|95.09|94.92|94.46|7687
1647245000000|2022-03-14 08:03:20|94.99|94.72|95.1|94.86|95.3|94.86|94.93|94.69|3011
1647245010000|2022-03-14 08:03:30|95.21|94.87|95.11|94.98|95.3|95.01|95.02|94.7|33091
1647245020000|2022-03-14 08:03:40|95.1|94.84|94.99|94.61|95.11|94.98|94.92|94.48|12843
1647245030000|2022-03-14 08:03:50|95.09|94.6|94.84|94.57|95.09|94.6|94.84|94.57|22611
1647245040000|2022-03-14 08:04:00|94.83|94.48|94.79|94.48|94.83|94.48|94.79|94.48|1402
1647245050000|2022-03-14 08:04:10|94.82|94.49|94.71|94.41|94.88|94.52|94.7|94.41|14481
1647245060000|2022-03-14 08:04:20|94.69|94.4|94.75|94.36|94.77|94.4|94.65|94.36|44697
1647245070000|2022-03-14 08:04:30|94.74|94.35|94.59|94.24|94.74|94.35|94.59|94.24|739
1647245080000|2022-03-14 08:04:40|94.58|94.23|94.34|94.09|94.58|94.23|94.34|94|17232
1647245090000|2022-03-14 08:04:50|94.33|94.1|94.26|94|94.38|94.1|94.24|94|20442
1647245100000|2022-03-14 08:05:00|94.27|94.01|94.25|94.01|94.29|94.24|94.21|94|35250
1647245110000|2022-03-14 08:05:10|94.28|94|94.04|93.82|94.28|94.01|93.95|93.67|17823
1647245120000|2022-03-14 08:05:20|94.03|93.83|94.33|94.11|94.46|94.18|93.98|93.75|49297
1647245130000|2022-03-14 08:05:30|94.23|94.06|94.21|94.04|94.33|94.07|94.14|93.98|10300
1647245140000|2022-03-14 08:05:40|94.27|94.05|94.41|94.16|94.44|94.23|94.27|94.05|30172
1647245150000|2022-03-14 08:05:50|94.4|94.15|94.28|94.06|94.4|94.15|94.21|93.9|20827
1647245160000|2022-03-14 08:06:00|94.27|94.07|94.27|94.11|94.27|94.15|94.27|93.96|11422
1647245170000|2022-03-14 08:06:10|94.25|94.12|94.15|93.97|94.27|94.12|94.11|93.96|2919
1647245180000|2022-03-14 08:06:20|94.27|94.01|94.31|94.1|94.46|94.27|94.26|93.99|7860
1647245190000|2022-03-14 08:06:30|94.46|94.11|94.52|94.3|94.6|94.32|94.31|94.11|17061
1647245200000|2022-03-14 08:06:40|94.6|94.32|94.79|94.56|94.8|94.58|94.6|94.27|1005
1647245210000|2022-03-14 08:06:50|94.78|94.57|94.65|94.47|94.78|94.57|94.65|94.47|2198
1647245220000|2022-03-14 08:07:00|94.73|94.48|94.82|94.61|94.83|94.65|94.5|94.35|17182
1647245230000|2022-03-14 08:07:10|94.89|94.62|95|94.79|95|94.82|94.82|94.61|14320
1647245240000|2022-03-14 08:07:20|95.15|94.81|95.26|95.02|95.38|95.04|95.1|94.79|33371
1647245250000|2022-03-14 08:07:30|95.13|95.01|95.46|95.19|95.78|95.33|95|94.78|46733
1647245260000|2022-03-14 08:07:40|95.47|95.23|95.64|95.29|95.67|95.34|95.43|95.17|313
1647245270000|2022-03-14 08:07:50|95.65|95.31|95.67|95.45|95.72|95.49|95.45|95.16|16542
1647245280000|2022-03-14 08:08:00|95.66|95.46|95.63|95.44|95.66|95.48|95.54|95.28|26808
1647245290000|2022-03-14 08:08:10|95.65|95.45|95.97|95.71|96.06|95.82|95.51|95.24|38894
1647245300000|2022-03-14 08:08:20|95.96|95.72|95.76|95.54|95.96|95.79|95.67|95.31|8946
1647245310000|2022-03-14 08:08:30|95.83|95.55|95.82|95.63|95.95|95.67|95.71|95.49|6080
1647245320000|2022-03-14 08:08:40|95.8|95.64|95.74|95.57|95.88|95.67|95.67|95.43|6110
1647245330000|2022-03-14 08:08:50|95.73|95.58|95.51|95.28|95.73|95.59|95.51|95.18|1246
1647245340000|2022-03-14 08:09:00|95.54|95.29|95.74|95.46|95.74|95.48|95.53|95.22|17871
1647245350000|2022-03-14 08:09:10|95.73|95.47|95.55|95.29|95.73|95.47|95.55|95.22|7006
1647245360000|2022-03-14 08:09:20|95.6|95.3|95.55|95.28|95.73|95.53|95.53|95.27|4659
1647245370000|2022-03-14 08:09:30|95.51|95.29|95.69|95.41|95.71|95.53|95.45|95.24|4051
1647245380000|2022-03-14 08:09:40||95.42||95.44||95.5||95.39|10999
1647245390000|2022-03-14 08:09:50|95.68|95.45|95.59|95.37|95.68|95.56|95.59|95.24|5968
1647245400000|2022-03-14 08:10:00|95.58|95.38|95.43|95.23|95.58|95.39|95.43|95.14|21639
1647245410000|2022-03-14 08:10:10|95.42|95.15|95.74|95.43|95.75|95.44|95.35|95.07|21545
1647245420000|2022-03-14 08:10:20|95.75|95.44|95.98|95.74|96|95.77|95.7|95.43|16236
1647245430000|2022-03-14 08:10:30|95.97|95.75|95.92|95.7|95.97|95.8|95.81|95.48|5199
1647245440000|2022-03-14 08:10:40|95.93|95.71|95.95|95.81|95.97|95.82|95.85|95.7|5160
1647245450000|2022-03-14 08:10:50|96|95.82|96.1|95.91|96.11|95.98|95.97|95.7|22787
1647245460000|2022-03-14 08:11:00|96.07|95.92|95.97|95.78|96.07|95.93|95.97|95.68|211586
1647245470000|2022-03-14 08:11:10|96|95.68|96.03|95.73|96.04|95.84|96|95.68|30042
1647245480000|2022-03-14 08:11:20|96.05|95.76|96.05|95.81|96.14|95.83|96.04|95.76|757
1647245490000|2022-03-14 08:11:30|96.02|95.8|96|95.8|96.02|95.81|95.94|95.68|10440
1647245500000|2022-03-14 08:11:40|||||||||1097
1647245520000|2022-03-14 08:12:00|95.99|95.7|96.2|96.01|96.2|96.04|95.98|95.67|23728
1647245530000|2022-03-14 08:12:10|96.18|96.02|96.2|96.01|96.2|96.06|96.14|95.93|31373
1647245540000|2022-03-14 08:12:20|96.33|96.02|96.39|96.17|96.4|96.18|96.33|96.02|76950
1647245550000|2022-03-14 08:12:30|96.1|96.18|96.49|96.3|96.49|96.33|96.1|96.05|32604
1647245560000|2022-03-14 08:12:40|96.48|96.26|96.45|96.21|96.49|96.3|96.38|96.19|6335
1647245570000|2022-03-14 08:12:50|96.4|96.22|96.45|96.24|96.46|96.32|96.37|96.19|13432
1647245580000|2022-03-14 08:13:00|96.42|96.25|96.38|96.19|96.5|96.49|96.38|96.19|5000
1647245590000|2022-03-14 08:13:10|96.37|96.17|96.17|95.99|96.37|96.17|96.16|95.95|7786
1647245600000|2022-03-14 08:13:20|96.2|96.06|96.36|96.14|96.45|96.25|96.2|95.99|15150
1647245610000|2022-03-14 08:13:30|96.35|96.13|96.34|96.1|96.35|96.13|96.34|96.09|0
1647245620000|2022-03-14 08:13:40|96.33|96.09|96.24|95.97|96.33|96.09|96.24|95.97|1441
1647245630000|2022-03-14 08:13:50|96.23|95.95|96.11|95.9|96.23|95.96|95.9|95.74|648
1647245640000|2022-03-14 08:14:00|96.2|95.85|96.19|96|96.22|96.05|96.19|95.85|2000
1647245650000|2022-03-14 08:14:10|96.22|95.95|95.91|95.73|96.22|96|95.91|95.73|2875
1647245660000|2022-03-14 08:14:20|95.92|95.74|95.92|95.78|95.92|95.78|95.92|95.74|53
1647245670000|2022-03-14 08:14:30|95.91|95.64|95.91|95.71|95.92|95.75|95.91|95.64|4026
1647245680000|2022-03-14 08:14:40|95.95|95.72|96.24|95.99|96.34|96.06|95.95|95.72|18973
1647245690000|2022-03-14 08:14:50|96.23|95.96|96.13|95.97|96.37|96.08|96.13|95.87|1583
1647245700000|2022-03-14 08:15:00|96.19|95.99|96.35|96.12|96.38|96.14|96.1|95.99|5215
1647245710000|2022-03-14 08:15:10|96.25|96.06|96.24|95.97|96.25|96.12|96.11|95.86|33475
1647245720000|2022-03-14 08:15:20|96.32|95.98|96.27|96.15|96.38|96.24|96.27|95.96|8462
1647245730000|2022-03-14 08:15:30|96.28|96.16|96.47|96.28|96.47|96.28|96.28|96.15|6048
1647245740000|2022-03-14 08:15:40|96.48|96.29|96.47|96.28|96.48|96.31|96.46|96.28|1533
1647245750000|2022-03-14 08:15:50||96.29||96.29||96.29||96.29|5400
1647245760000|2022-03-14 08:16:00|96.46|96.3|96.45|96.27|96.46|96.3|96.43|96.27|4473
1647245770000|2022-03-14 08:16:10|96.32|96.16|96.34|96.16|96.36|96.16|96.15|95.86|16664
1647245780000|2022-03-14 08:16:20|96.3|96.07|96.24|96.11|96.3|96.11|96.19|95.96|16774
1647245790000|2022-03-14 08:16:30|96.3|96.12|96.39|96.23|96.47|96.24|96.24|96.06|4867
1647245800000|2022-03-14 08:16:40||96.17||96.18||96.18||96.17|5100
1647245810000|2022-03-14 08:16:50|||||||||3446
1647245820000|2022-03-14 08:17:00|||||||||2100
1647245830000|2022-03-14 08:17:10|96.38|96.17|96.18|95.98|96.38|96.17|95.97|95.73|22757
1647245840000|2022-03-14 08:17:20|96.14|96|96.18|96.04|96.18|96.04|96.09|95.95|5942
1647245850000|2022-03-14 08:17:30|96.15|96.05|96.18|95.98|96.18|96.08|96.04|95.84|2737
1647245860000|2022-03-14 08:17:40|96.1|95.88|96.18|96.06|96.18|96.08|96.05|95.83|12526
1647245870000|2022-03-14 08:17:50|96.15|95.96|96.08|95.95|96.15|96.03|96|95.82|1500
1647245880000|2022-03-14 08:18:00|96.13|95.96|96.1|95.96|96.17|95.96|96.04|95.78|0
1647245890000|2022-03-14 08:18:10|96.09|95.86|95.99|95.84|96.09|95.86|95.94|95.72|5978
1647245900000|2022-03-14 08:18:20|95.98|95.78|95.93|95.73|95.98|95.84|95.66|95.58|354886
1647245910000|2022-03-14 08:18:30|95.86|95.64|95.62|95.45|95.93|95.71|95.58|95.29|82361
1647245920000|2022-03-14 08:18:40|95.59|95.43|95.29|95.08|95.67|95.43|95.16|95|85683
1647245930000|2022-03-14 08:18:50|95.37|95.06|95.61|95.41|95.73|95.43|95.37|95.06|15183
1647245940000|2022-03-14 08:19:00|95.62|95.42|95.78|95.62|95.93|95.62|95.62|95.36|11862
1647245950000|2022-03-14 08:19:10|95.76|95.55|95.91|95.74|95.92|95.76|95.75|95.55|1268
1647245960000|2022-03-14 08:19:20|95.9|95.75|95.93|95.76|96.13|95.88|95.89|95.75|29530
1647245970000|2022-03-14 08:19:30|95.92|95.63|95.64|95.43|95.92|95.65|95.6|95.42|10362
1647245980000|2022-03-14 08:19:40|95.68|95.44|95.3|95.14|95.76|95.49|95.28|95.14|18423
1647245990000|2022-03-14 08:19:50|95.36|95.04|95.55|95.32|95.7|95.43|95.29|95.04|43766
1647246000000|2022-03-14 08:20:00|95.49|95.25|95.52|95.33|95.69|95.4|95.4|95.25|20531
1647246010000|2022-03-14 08:20:10|95.51|95.34|95.68|95.42|95.69|95.42|95.49|95.3|6306
1647246020000|2022-03-14 08:20:20|95.67|95.43|95.66|95.44|95.68|95.46|95.53|95.39|9058
1647246030000|2022-03-14 08:20:30|95.65|95.46|95.69|95.54|95.76|95.56|95.63|95.41|4850
1647246040000|2022-03-14 08:20:40|95.76|95.53|95.66|95.52|95.76|95.53|95.66|95.52|0
1647246050000|2022-03-14 08:20:50|95.71|95.54|95.7|95.54|95.71|95.54|95.64|95.52|8176
1647246060000|2022-03-14 08:21:00|95.71|95.55|95.85|95.64|95.88|95.64|95.71|95.55|104367
1647246070000|2022-03-14 08:21:10|95.84|95.65|95.86|95.71|95.86|95.71|95.81|95.65|3244
1647246080000|2022-03-14 08:21:20|95.87|95.86|95.69|95.57|95.9|95.86|95.69|95.5|51201
1647246090000|2022-03-14 08:21:30|95.68|95.5|95.69|95.53|95.69|95.59|95.62|95.38|2726
1647246100000|2022-03-14 08:21:40|95.66|95.52|95.59|95.38|95.69|95.52|95.59|95.33|3457
1647246110000|2022-03-14 08:21:50|95.63|95.36|95.45|95.29|95.63|95.36|95.41|95.11|3550
1647246120000|2022-03-14 08:22:00||95.31||95.31||95.31||95.31|2141
1647246130000|2022-03-14 08:22:10|||||||||12540
1647246140000|2022-03-14 08:22:20|95.53|95.3|95.53|95.43|95.63|95.45|95.53|95.3|921
1647246150000|2022-03-14 08:22:30|95.63|95.44|95.92|95.72|95.97|95.75|95.63|95.43|9535
1647246160000|2022-03-14 08:22:40||95.73||95.74||95.76||95.69|10429
1647246170000|2022-03-14 08:22:50||95.75||95.74||95.77||95.73|0
1647246180000|2022-03-14 08:23:00|95.98|95.76|95.91|95.75|95.98|95.84|95.91|95.73|4271
1647246190000|2022-03-14 08:23:10||95.76||95.74||95.77||95.73|522
1647246200000|2022-03-14 08:23:20||95.73||95.74||95.74||95.73|1500
1647246210000|2022-03-14 08:23:30|||||||||9074
1647246220000|2022-03-14 08:23:40|95.9|95.73|95.89|95.72|95.9|95.77|95.87|95.71|3269
1647246230000|2022-03-14 08:23:50|95.9|95.75|95.92|95.76|95.92|95.81|95.9|95.71|0
1647246240000|2022-03-14 08:24:00|95.99|95.82|96.05|95.85|96.19|96.03|95.99|95.79|26264
1647246250000|2022-03-14 08:24:10|96.18|95.86|96.1|95.87|96.18|95.94|96.1|95.85|50
1647246260000|2022-03-14 08:24:20|96.09|95.86|96.04|95.84|96.18|95.94|96.04|95.84|2952
1647246270000|2022-03-14 08:24:30|96.14|95.85|96.06|95.85|96.14|95.94|96.06|95.82|0
1647246280000|2022-03-14 08:24:40|96.09|95.86|96.19|96.02|96.19|96.03|96.09|95.85|0
1647246290000|2022-03-14 08:24:50|96.18|96.08|96.24|96.08|96.34|96.12|96.18|96.08|11870
1647246300000|2022-03-14 08:25:00|96.28||96.22||96.28||96.22||0
1647246310000|2022-03-14 08:25:10|96.32|96.03|95.99|95.79|96.32|96.03|95.99|95.78|8103
1647246320000|2022-03-14 08:25:20||95.86||95.87||95.9||95.78|1000
1647246330000|2022-03-14 08:25:30|95.98|95.79|95.92|95.81|96.14|95.95|95.92|95.77|15645
1647246340000|2022-03-14 08:25:40|95.91|95.82|96.02|95.85|96.1|95.88|95.91|95.81|13186
1647246350000|2022-03-14 08:25:50|96.01||95.98||96.06||95.97||0
1647246360000|2022-03-14 08:26:00|95.97|95.81|95.87|95.75|95.98|95.81|95.87|95.75|1542
1647246370000|2022-03-14 08:26:10|95.86|95.77|95.98|95.81|95.99|95.81|95.85|95.77|2152
1647246380000|2022-03-14 08:26:20|95.95|95.75|95.86|95.68|95.95|95.75|95.86|95.67|933
1647246390000|2022-03-14 08:26:30|95.85|95.67|95.96|95.77|96|95.79|95.82|95.66|570
1647246400000|2022-03-14 08:26:40||95.74||95.76||95.76||95.74|5219
1647246410000|2022-03-14 08:26:50|95.95|95.68|95.79|95.59|95.95|95.78|95.79|95.54|8545
1647246440000|2022-03-14 08:27:20|95.8|95.6|95.79|95.67|95.9|95.67|95.79|95.6|0
1647246460000|2022-03-14 08:27:40|95.78|95.65|95.78|95.65|95.78|95.65|95.78|95.65|3186
1647246470000|2022-03-14 08:27:50|95.79|95.66|95.94|95.8|95.94|95.8|95.76|95.66|4431
1647246480000|2022-03-14 08:28:00|95.93|95.73|95.87|95.7|95.93|95.75|95.87|95.7|0
1647246490000|2022-03-14 08:28:10|95.88|95.73|96.08|95.93|96.11|95.93|95.88|95.73|7571
1647246500000|2022-03-14 08:28:20|96.07|95.88|96.06|95.9|96.07|95.9|96.06|95.82|1020
1647246510000|2022-03-14 08:28:30|96.05|95.91|96.02|95.88|96.05|95.91|96|95.79|16005
1647246520000|2022-03-14 08:28:40|||||||||196
1647246530000|2022-03-14 08:28:50|95.98|95.87|95.91|95.75|95.98|95.87|95.77|95.53|3223
1647246540000|2022-03-14 08:29:00|95.94|95.7|96.11|95.92|96.12|95.93|95.9|95.7|551
1647246550000|2022-03-14 08:29:10|95.99|95.93|96.08|95.95|96.11|95.95|95.99|95.92|486
1647246560000|2022-03-14 08:29:20|96.06|95.86|95.97|95.83|96.08|95.87|95.97|95.76|13440
1647246570000|2022-03-14 08:29:30|95.96|95.72|95.95|95.8|95.96|95.8|95.95|95.72|298
1647246580000|2022-03-14 08:29:40|||||||||1555
1647246590000|2022-03-14 08:29:50|95.96|95.81|95.96|95.82|96|95.9|95.85|95.74|7769
1647246600000|2022-03-14 08:30:00|95.98|95.83|95.95|95.82|95.98|95.84|95.94|95.82|8260
1647246610000|2022-03-14 08:30:10|95.98||95.93||95.98||95.93||100
1647246630000|2022-03-14 08:30:30|95.92|95.76|95.78|95.65|95.92|95.76|95.77|95.55|13096
1647246640000|2022-03-14 08:30:40|95.77|95.66|95.96|95.82|95.98|95.82|95.77|95.66|27188
1647246650000|2022-03-14 08:30:50|95.98|95.83|95.92|95.79|95.98|95.83|95.92|95.72|30000
1647246660000|2022-03-14 08:31:00|95.95|95.71|95.98|95.81|95.98|95.81|95.9|95.68|28274
1647246670000|2022-03-14 08:31:10|95.97|95.82|95.82|95.63|95.98|95.82|95.82|95.62|2574
1647246680000|2022-03-14 08:31:20|95.81|95.55|95.76|95.63|95.81|95.63|95.76|95.55|0
1647246690000|2022-03-14 08:31:30|95.75|95.56|95.68|95.53|95.75|95.59|95.68|95.48|300
1647246700000|2022-03-14 08:31:40|||||||||518
1647246710000|2022-03-14 08:31:50|95.69|95.54|95.71|95.55|95.8|95.55|95.69|95.54|60
1647246720000|2022-03-14 08:32:00|||||||||245
1647246730000|2022-03-14 08:32:10|95.7||95.69||95.7||95.69||6056
1647246740000|2022-03-14 08:32:20|95.68|95.49|95.64|95.47|95.68|95.49|95.64|95.47|5495
1647246750000|2022-03-14 08:32:30|95.63|95.48|95.58|95.48|95.63|95.48|95.58|95.48|2208
1647246760000|2022-03-14 08:32:40|95.59|95.6|95.57|95.47|95.64|95.6|95.57|95.47|20187
1647246770000|2022-03-14 08:32:50|||||||||5507
1647246780000|2022-03-14 08:33:00|95.58|95.48|95.64|95.48|95.64|95.48|95.58|95.48|7213
1647246800000|2022-03-14 08:33:20||95.49||95.5||95.5||95.49|10962
1647246810000|2022-03-14 08:33:30|95.63|95.47|95.63|95.47|95.63|95.47|95.63|95.47|0
1647246820000|2022-03-14 08:33:40||95.48||95.48||95.48||95.48|5246
1647246830000|2022-03-14 08:33:50||95.47||95.48||95.48||95.47|2500
1647246850000|2022-03-14 08:34:10||95.47||95.47||95.47||95.47|10
1647246870000|2022-03-14 08:34:30|95.62|95.43|95.64|95.45|95.64|95.45|95.54|95.42|1316
1647246880000|2022-03-14 08:34:40|95.61|95.42|95.64|95.52|95.64|95.55|95.61|95.42|56
1647246890000|2022-03-14 08:34:50|95.66|95.53|95.75|95.6|95.78|95.63|95.66|95.53|17293
1647246900000|2022-03-14 08:35:00|95.68|95.56|95.68|95.56|95.68|95.59|95.68|95.56|5168
1647246910000|2022-03-14 08:35:10|95.75|95.57|95.75|95.61|95.75|95.61|95.74|95.57|10100
1647246930000|2022-03-14 08:35:30|95.69||95.69||95.69||95.69||0
1647246940000|2022-03-14 08:35:40|95.75|95.62|95.69|95.62|95.75|95.63|95.69|95.61|1851
1647246950000|2022-03-14 08:35:50|95.75|95.63|95.83|95.73|95.92|95.79|95.75|95.62|35020
1647246970000|2022-03-14 08:36:10||95.74||95.71||95.78||95.7|512
1647246980000|2022-03-14 08:36:20|95.82|95.7|95.79|95.67|95.82|95.7|95.75|95.66|16895
1647246990000|2022-03-14 08:36:30|95.69|95.66|95.71|95.63|95.83|95.66|95.68|95.63|14669
1647247000000|2022-03-14 08:36:40|95.77|95.64|95.86|95.69|95.88|95.72|95.77|95.63|4
1647247010000|2022-03-14 08:36:50||95.7||95.73||95.74||95.64|0
1647247020000|2022-03-14 08:37:00|95.77|95.74|95.76|95.68|95.86|95.75|95.76|95.67|616
1647247030000|2022-03-14 08:37:10|95.75|95.63|95.74|95.63|95.75|95.64|95.69|95.59|3396
1647247040000|2022-03-14 08:37:20|||||||||7039
1647247060000|2022-03-14 08:37:40|95.75|95.64|95.8|95.7|95.91|95.74|95.75|95.63|5855
1647247070000|2022-03-14 08:37:50|95.9|95.74|95.88|95.79|95.91|95.82|95.84|95.74|11779
1647247080000|2022-03-14 08:38:00|95.94|95.78|95.96|95.88|96|95.9|95.94|95.78|23932
1647247090000|2022-03-14 08:38:10|96|95.9|96|95.91|96|95.93|96|95.88|38644
1647247100000|2022-03-14 08:38:20|95.95|95.83|95.95|95.83|95.95|95.86|95.95|95.82|13509
1647247110000|2022-03-14 08:38:30|95.94|95.75|96|95.9|96|95.9|95.92|95.75|8568
1647247120000|2022-03-14 08:38:40||95.87||95.9||95.9||95.86|1
1647247130000|2022-03-14 08:38:50|96.07|95.91|96.13|96.02|96.26|96.07|96.06|95.91|8709
1647247140000|2022-03-14 08:39:00|96.21|96.03|96.27|96.09|96.28|96.09|96.2|96.03|0
1647247150000|2022-03-14 08:39:10|96.12|96.07|96.07|95.98|96.26|96.07|96.07|95.98|3072
1647247160000|2022-03-14 08:39:20|96.18|95.99|96.13|96.05|96.26|96.06|96.13|95.99|125
1647247170000|2022-03-14 08:39:30|96.24|95.98|96.13|96.03|96.25|96.04|96.11|95.98|0
1647247180000|2022-03-14 08:39:40||96||96||96.02||95.97|5472
1647247190000|2022-03-14 08:39:50||95.99||96.04||96.04||95.99|2000
1647247200000|2022-03-14 08:40:00|96.21|96.01|96.18|96.08|96.29|96.12|96.18|96.01|10996
1647247210000|2022-03-14 08:40:10|96.26|96.06|96.31|96.14|96.34|96.16|96.26|96.06|1210
1647247220000|2022-03-14 08:40:20|96.3|96.15|96.3|96.12|96.3|96.15|96.3|96.08|10891
1647247230000|2022-03-14 08:40:30|96.29|96.13|96.17|96.09|96.3|96.13|96.16|96.07|0
1647247240000|2022-03-14 08:40:40|96.16|96.08|96.09|95.99|96.16|96.08|96.09|95.93|15750
1647247250000|2022-03-14 08:40:50|96.08|95.93|95.97|95.85|96.08|95.94|95.97|95.78|6248
1647247260000|2022-03-14 08:41:00|95.96|95.79|95.95|95.82|95.96|95.82|95.95|95.76|0
1647247270000|2022-03-14 08:41:10|||||||||616
1647247280000|2022-03-14 08:41:20|95.94|95.77|95.89|95.74|96|95.87|95.89|95.74|2503
1647247290000|2022-03-14 08:41:30|95.88|95.71|95.85|95.73|95.88|95.73|95.85|95.7|3039
1647247300000|2022-03-14 08:41:40|95.88|95.74|95.94|95.83|95.94|95.83|95.88|95.74|2527
1647247310000|2022-03-14 08:41:50|||||||||10360
1647247320000|2022-03-14 08:42:00|96.01|95.78|96.08|95.93|96.1|95.98|96.01|95.78|7386
1647247330000|2022-03-14 08:42:10|96.07|95.92|95.95|95.84|96.07|95.92|95.89|95.75|6202
1647247340000|2022-03-14 08:42:20|95.96|95.77|95.93|95.77|95.96|95.81|95.93|95.76|2500
1647247350000|2022-03-14 08:42:30||95.78||95.78||95.81||95.76|51808
1647247360000|2022-03-14 08:42:40||95.77||95.76||95.77||95.76|0
1647247370000|2022-03-14 08:42:50|95.92|95.77|96.08|95.9|96.09|95.9|95.88|95.75|8274
1647247390000|2022-03-14 08:43:10|96.09|95.91|96.14|95.98|96.14|95.98|96.09|95.91|0
1647247400000|2022-03-14 08:43:20|96.11|95.99|96.2|96.16|96.34|96.16|96.11|95.99|2500
1647247410000|2022-03-14 08:43:30|96.19|96.17|96.19|96.06|96.2|96.18|96.16|95.99|6356
1647247420000|2022-03-14 08:43:40|96.2|96.02|96.17|96.02|96.2|96.04|96.17|95.99|20000
1647247430000|2022-03-14 08:43:50|96.2|96.03|96.35|96.23|96.37|96.24|96.2|96.01|251
1647247440000|2022-03-14 08:44:00||96.24||96.21||96.24||96.17|7192
1647247450000|2022-03-14 08:44:10|96.39|96.22|96.38|96.25|96.39|96.27|96.38|96.22|0
1647247460000|2022-03-14 08:44:20|96.37|96.2|96.36|96.17|96.37|96.2|96.36|96.16|900
1647247470000|2022-03-14 08:44:30|96.35|96.18|96.32|96.14|96.35|96.22|96.32|96.1|0
1647247480000|2022-03-14 08:44:40|96.27|96.15|96.37|96.23|96.41|96.25|96.25|96.07|9671
1647247500000|2022-03-14 08:45:00|96.45|96.24|96.46|96.22|96.49|96.28|96.36|96.19|1801
1647247510000|2022-03-14 08:45:10|96.47|96.23|96.37|96.22|96.47|96.3|96.37|96.21|10
1647247520000|2022-03-14 08:45:20|96.41|96.23|96.5|96.42|96.5|96.42|96.41|96.23|8763
1647247530000|2022-03-14 08:45:30|96.55|96.41|96.54|96.45|96.55|96.48|96.5|96.41|12606
1647247540000|2022-03-14 08:45:40||96.46||96.45||96.48||96.39|0
1647247550000|2022-03-14 08:45:50|96.53|96.43|96.54|96.46|96.54|96.46|96.51|96.37|13776
1647247560000|2022-03-14 08:46:00||96.38||96.48||96.48||96.38|30
1647247570000|2022-03-14 08:46:10|96.52|96.43|96.46|96.36|96.54|96.44|96.46|96.35|13264
1647247580000|2022-03-14 08:46:20|96.42|96.35|96.34|96.24|96.42|96.35|96.25|96.14|10183
1647247600000|2022-03-14 08:46:40|96.33|96.2|96.33|96.19|96.33|96.2|96.33|96.19|0
1647247610000|2022-03-14 08:46:50|||||||||10300
1647247620000|2022-03-14 08:47:00|96.34|96.33|96.34|96.25|96.36|96.33|96.28|96.19|26820
1647247630000|2022-03-14 08:47:10|96.33|96.18|96.34|96.28|96.34|96.28|96.33|96.16|8439
1647247640000|2022-03-14 08:47:20|96.44|96.29|96.41|96.3|96.5|96.34|96.41|96.29|16098
1647247650000|2022-03-14 08:47:30|96.4|96.29|96.38|96.28|96.46|96.3|96.37|96.16|55434
1647247660000|2022-03-14 08:47:40|96.49|96.31|96.39|96.29|96.5|96.31|96.39|96.28|0
1647247670000|2022-03-14 08:47:50||96.3||96.3||96.31||96.3|0
1647247680000|2022-03-14 08:48:00|||||||||5183
1647247690000|2022-03-14 08:48:10|96.49|96.32|96.53|96.41|96.54|96.41|96.48|96.32|1429
1647247700000|2022-03-14 08:48:20|96.54|96.4|96.52|96.42|96.55|96.54|96.46|96.32|31729
1647247710000|2022-03-14 08:48:30|96.55|96.43|96.55|96.46|96.55|96.47|96.55|96.41|11644
1647247720000|2022-03-14 08:48:40|96.54|96.45|96.63|96.49|96.69|96.53|96.51|96.35|31618
1647247730000|2022-03-14 08:48:50||96.52||96.5||96.53||96.46|28114
1647247740000|2022-03-14 08:49:00||96.46||96.46||96.46||96.46|8137
1647247750000|2022-03-14 08:49:10|96.62|96.43|96.55|96.44|96.62|96.44|96.52|96.4|5507
1647247760000|2022-03-14 08:49:20|96.56|96.46|96.56|96.48|96.56|96.49|96.56|96.44|1897
1647247770000|2022-03-14 08:49:30|||||||||1746
1647247780000|2022-03-14 08:49:40|96.6|96.45|96.68|96.49|96.69|96.52|96.6|96.45|2377
1647247790000|2022-03-14 08:49:50|96.67|96.54|96.74|96.65|96.76|96.65|96.67|96.47|24592
1647247800000|2022-03-14 08:50:00|96.75|96.66|96.67|96.58|96.76|96.66|96.6|96.58|51558
1647247810000|2022-03-14 08:50:10|96.65|96.6|96.64|96.5|96.69|96.6|96.63|96.47|3196
1647247820000|2022-03-14 08:50:20|96.61|96.48|96.6|96.49|96.64|96.49|96.59|96.48|4894
1647247830000|2022-03-14 08:50:30|96.61|96.54|96.86|96.77|97|96.85|96.61|96.53|21715
1647247840000|2022-03-14 08:50:40|96.85|96.73|96.86|96.77|96.86|96.77|96.83|96.65|2000
1647247850000|2022-03-14 08:50:50|96.85|96.76|96.83|96.76|96.85|96.76|96.81|96.76|1094
1647247860000|2022-03-14 08:51:00|96.84|96.77|96.96|96.78|96.97|96.78|96.84|96.76|17825
1647247870000|2022-03-14 08:51:10|96.97|96.79|96.72|96.64|96.97|96.79|96.71|96.63|18207
1647247880000|2022-03-14 08:51:20|96.7|96.65|96.79|96.73|96.9|96.73|96.7|96.65|6539
1647247890000|2022-03-14 08:51:30|96.78|96.63|96.75|96.64|96.78|96.64|96.75|96.63|406
1647247900000|2022-03-14 08:51:40|96.78|96.63|96.67|96.61|96.78|96.63|96.67|96.61|2750
1647247910000|2022-03-14 08:51:50|96.71|96.51|96.72|96.58|96.81|96.63|96.6|96.48|5391
1647247920000|2022-03-14 08:52:00|96.71|96.56|96.72|96.64|96.72|96.64|96.71|96.54|11323
1647247930000|2022-03-14 08:52:10|96.62|96.59|96.7|96.57|96.72|96.62|96.62|96.53|25000
1647247940000|2022-03-14 08:52:20|96.69|96.54|96.64|96.55|96.69|96.55|96.64|96.46|5677
1647247950000|2022-03-14 08:52:30|96.65|96.48|96.65|96.5|96.66|96.5|96.65|96.44|1034
1647247960000|2022-03-14 08:52:40|96.64|96.44|96.59|96.45|96.64|96.45|96.59|96.44|10
1647247970000|2022-03-14 08:52:50|96.57|96.43|96.19|96.07|96.57|96.43|96.18|96.05|27713
1647247980000|2022-03-14 08:53:00|96.22|96.08|96.19|96.08|96.38|96.2|96.19|96.01|26877
1647247990000|2022-03-14 08:53:10|96.2|96.02|96.23|96.11|96.24|96.14|96.19|96.02|36649
1647248000000|2022-03-14 08:53:20|96.19|96.06|96.19|96.09|96.19|96.09|96.18|96.01|3
1647248010000|2022-03-14 08:53:30|96.27|96.1|96.29|96.17|96.38|96.21|96.24|96.05|2578
1647248030000|2022-03-14 08:53:50|96.31|96.12|96.25|96.13|96.31|96.13|96.25|96.09|593
1647248050000|2022-03-14 08:54:10|96.26||96.27||96.27||96.26||45
1647248060000|2022-03-14 08:54:20|96.29|96.14|96.4|96.25|96.43|96.26|96.29|96.14|16661
1647248070000|2022-03-14 08:54:30|96.38|96.27|96.47|96.33|96.56|96.37|96.38|96.2|10276
1647248080000|2022-03-14 08:54:40|96.56|96.34|96.46|96.38|96.56|96.38|96.46|96.34|22286
1647248090000|2022-03-14 08:54:50|96.49|96.39|96.57|96.39|96.57|96.39|96.49|96.39|8591
1647248100000|2022-03-14 08:55:00|96.48|96.36|96.46|96.4|96.56|96.4|96.45|96.33|8554
1647248110000|2022-03-14 08:55:10|96.53|96.41|96.57|96.41|96.57|96.41|96.53|96.41|65
1647248120000|2022-03-14 08:55:20||96.42||96.47||96.47||96.42|7510
1647248140000|2022-03-14 08:55:40|96.63|96.49|96.85|96.72|96.88|96.72|96.63|96.49|10102
1647248150000|2022-03-14 08:55:50|96.83|96.7|96.8|96.7|96.97|96.76|96.75|96.66|25653
1647248160000|2022-03-14 08:56:00|||||||||1838
1647248170000|2022-03-14 08:56:10|96.85|96.71|96.93|96.8|96.95|96.8|96.85|96.7|510
1647248180000|2022-03-14 08:56:20|96.92|96.76|96.8|96.7|96.92|96.76|96.8|96.7|973
1647248190000|2022-03-14 08:56:30|96.78||96.78||96.78||96.78||6173
1647248200000|2022-03-14 08:56:40|96.76|96.65|96.72|96.64|96.76|96.65|96.72|96.56|911
1647248210000|2022-03-14 08:56:50|96.64|96.55|96.57|96.43|96.71|96.64|96.49|96.42|134333
1647248220000|2022-03-14 08:57:00|96.58|96.5|96.63|96.52|96.63|96.54|96.55|96.5|1868
1647248230000|2022-03-14 08:57:10|96.62|96.5|96.62|96.51|96.62|96.51|96.62|96.5|43
1647248260000|2022-03-14 08:57:40||96.5||96.51||96.51||96.5|200
1647248270000|2022-03-14 08:57:50|96.63|96.52|96.77|96.7|96.95|96.8|96.63|96.52|36812
1647248280000|2022-03-14 08:58:00|96.83|96.69|96.85|96.65|97|96.8|96.72|96.56|33218
1647248290000|2022-03-14 08:58:10|96.84|96.64|96.84|96.75|96.84|96.75|96.84|96.64|5916
1647248300000|2022-03-14 08:58:20|96.93|96.67|96.83|96.65|96.93|96.71|96.76|96.64|0
1647248310000|2022-03-14 08:58:30|96.81|96.66|96.81|96.65|96.81|96.67|96.81|96.64|67
1647248320000|2022-03-14 08:58:40||96.66||96.65||96.67||96.65|2927
1647248330000|2022-03-14 08:58:50||96.66||96.65||96.68||96.65|0
1647248340000|2022-03-14 08:59:00||96.66||96.66||96.66||96.66|0
1647248360000|2022-03-14 08:59:20|||||||||1536
1647248370000|2022-03-14 08:59:30|96.83|96.68|96.76|96.64|96.83|96.73|96.76|96.64|6889
1647248380000|2022-03-14 08:59:40|96.77|96.66|96.82|96.7|96.88|96.75|96.77|96.66|34665
1647248390000|2022-03-14 08:59:50||96.69||96.69||96.69||96.69|0
1647248410000|2022-03-14 09:00:10|96.83|96.7|96.83|96.73|96.83|96.74|96.83|96.69|578
1647248420000|2022-03-14 09:00:20|96.88|96.74|96.88|96.79|96.88|96.81|96.83|96.72|3167
1647248430000|2022-03-14 09:00:30|96.89|96.8|97|96.89|97|96.9|96.89|96.79|75
1647248440000|2022-03-14 09:00:40|96.99|96.91|96.97|96.81|96.99|96.93|96.97|96.77|11338
1647248450000|2022-03-14 09:00:50||96.78||96.83||96.83||96.78|16659
1647248460000|2022-03-14 09:01:00|96.96|96.78|96.74|96.63|96.96|96.79|96.74|96.56|21814
1647248470000|2022-03-14 09:01:10|96.73||96.73||96.73||96.73||0
1647248480000|2022-03-14 09:01:20|96.74|96.64|96.93|96.8|96.99|96.84|96.74|96.64|18037
1647248490000|2022-03-14 09:01:30|96.91|96.73|96.81|96.68|96.91|96.73|96.81|96.65|16321
1647248500000|2022-03-14 09:01:40|96.8|96.62|96.7|96.6|96.8|96.64|96.59|96.54|8075
1647248510000|2022-03-14 09:01:50|96.69|96.61|96.69|96.56|96.69|96.64|96.69|96.55|1365
1647248520000|2022-03-14 09:02:00|96.7|96.57|96.7|96.58|96.7|96.58|96.7|96.57|20000
1647248530000|2022-03-14 09:02:10|96.68|96.56|96.68|96.54|96.7|96.56|96.54|96.38|25452
1647248540000|2022-03-14 09:02:20|96.7|96.5|96.65|96.51|96.7|96.51|96.62|96.5|1901
1647248550000|2022-03-14 09:02:30|||||||||4687
1647248570000|2022-03-14 09:02:50|96.63|96.52|96.53|96.39|96.65|96.52|96.53|96.37|3671
1647248580000|2022-03-14 09:03:00|96.55|96.36|96.58|96.4|96.59|96.41|96.51|96.35|0
1647248590000|2022-03-14 09:03:10|96.6|96.41|96.72|96.6|96.85|96.65|96.6|96.41|10854
1647248600000|2022-03-14 09:03:20|||||||||135
1647248610000|2022-03-14 09:03:30|96.7|96.52|96.46|96.37|96.7|96.52|96.46|96.37|13069
1647248630000|2022-03-14 09:03:50|||||||||2869
1647248640000|2022-03-14 09:04:00|96.44|96.38|96.52|96.41|96.53|96.41|96.44|96.38|21336
1647248650000|2022-03-14 09:04:10||96.38||96.43||96.43||96.38|0
1647248660000|2022-03-14 09:04:20||96.37||96.37||96.41||96.37|0
1647248670000|2022-03-14 09:04:30|96.51||96.51||96.51||96.51||515
1647248680000|2022-03-14 09:04:40|||||||||12318
1647248690000|2022-03-14 09:04:50||96.38||96.38||96.38||96.38|5
1647248700000|2022-03-14 09:05:00||96.37||96.38||96.38||96.37|15603
1647248710000|2022-03-14 09:05:10|||||||||761
1647248720000|2022-03-14 09:05:20|96.52|96.37|96.49|96.37|96.52|96.37|96.49|96.37|3585
1647248730000|2022-03-14 09:05:30|96.51|96.38|96.52|96.4|96.52|96.4|96.51|96.38|13588
1647248740000|2022-03-14 09:05:40|||||||||5492
1647248750000|2022-03-14 09:05:50||96.42||96.38||96.42||96.37|0
1647248760000|2022-03-14 09:06:00||96.39||96.39||96.39||96.39|0
1647248780000|2022-03-14 09:06:20|96.53|96.4|96.9|96.75|96.9|96.81|96.53|96.4|5501
1647248790000|2022-03-14 09:06:30|96.89|96.72|96.89|96.76|96.89|96.76|96.89|96.7|4097
1647248800000|2022-03-14 09:06:40|96.88|96.68|96.87|96.73|96.88|96.73|96.87|96.68|10863
1647248810000|2022-03-14 09:06:50|96.86|96.7|96.9|96.75|96.9|96.81|96.79|96.58|40642
1647248820000|2022-03-14 09:07:00|96.89|96.76|96.87|96.7|96.89|96.77|96.87|96.69|450
1647248830000|2022-03-14 09:07:10|96.88|96.71|96.9|96.76|96.9|96.76|96.83|96.69|0
1647248840000|2022-03-14 09:07:20|96.83|96.78|96.81|96.69|96.83|96.78|96.81|96.69|20
1647248850000|2022-03-14 09:07:30|||||||||504
1647248870000|2022-03-14 09:07:50|96.82|96.75|96.9|96.75|96.9|96.77|96.82|96.75|10831
1647248880000|2022-03-14 09:08:00||96.76||96.75||96.8||96.75|0
1647248890000|2022-03-14 09:08:10|96.89|96.76|96.95|96.81|97|96.92|96.89|96.75|39934
1647248900000|2022-03-14 09:08:20|96.96|96.82|96.95|96.87|96.96|96.88|96.95|96.8|866
1647248910000|2022-03-14 09:08:30|96.96|96.88|97.03|96.95|97.08|96.96|96.96|96.87|23516
1647248920000|2022-03-14 09:08:40|97.01|96.93|96.94|96.89|97.01|96.93|96.94|96.82|21079
1647248930000|2022-03-14 09:08:50|96.95||96.95||96.95||96.95||2000
1647248940000|2022-03-14 09:09:00|96.96|96.9|97.09|97|97.1|97.01|96.96|96.9|16292
1647248950000|2022-03-14 09:09:10|97.1|97.01|97.09|97|97.1|97.02|97.09|97|27212
1647248960000|2022-03-14 09:09:20|97.1|97.01|97.1|97.02|97.1|97.02|97.1|97|1237
1647248970000|2022-03-14 09:09:30|97.09|97|97.05|96.95|97.09|97|97.05|96.88|5408
1647248990000|2022-03-14 09:09:50|||||||||1311
1647249000000|2022-03-14 09:10:00|97.06|96.96|97.06|96.96|97.06|96.96|97.06|96.96|5000
1647249010000|2022-03-14 09:10:10|97.1|96.95|97.1|97.03|97.1|97.04|97.1|96.95|129
1647249030000|2022-03-14 09:10:30|||||||||12076
1647249040000|2022-03-14 09:10:40|97.19|97.06|97.24|97.13|97.25|97.15|97.19|97.04|697
1647249050000|2022-03-14 09:10:50|97.25|97.14|97.24|97.13|97.25|97.17|97.24|97.12|2450
1647249060000|2022-03-14 09:11:00|97.23|97.12|97.17|97.06|97.23|97.12|97.17|97.06|70503
1647249070000|2022-03-14 09:11:10|97.19|97.07|97.22|97.11|97.23|97.11|97.15|97.07|998
1647249080000|2022-03-14 09:11:20|97|97.02|97.06|96.97|97.23|97.1|97|96.97|142588
1647249090000|2022-03-14 09:11:30||96.98||96.98||97||96.97|90
1647249100000|2022-03-14 09:11:40||96.97||96.97||96.97||96.97|100428
1647249110000|2022-03-14 09:11:50||96.98||96.98||96.99||96.97|0
1647249120000|2022-03-14 09:12:00|97.05|96.91|97.17|97.06|97.17|97.07|97.05|96.91|7292
1647249130000|2022-03-14 09:12:10|97.02|97.01|97.1|96.97|97.17|97.06|97.02|96.97|27500
1647249140000|2022-03-14 09:12:20|97.09|96.96|97.21|97.11|97.24|97.11|97.02|96.96|357
1647249150000|2022-03-14 09:12:30|97.25|97.08|97.22|97.1|97.25|97.1|97.1|96.98|760
1647249170000|2022-03-14 09:12:50|97.21|97.07|97.18|97.05|97.21|97.07|97.18|97.05|9
1647249180000|2022-03-14 09:13:00|97.2|97|97.01|96.92|97.2|97|97.01|96.89|1618
1647249190000|2022-03-14 09:13:10|97.02|96.88|96.96|96.85|97.02|96.89|96.96|96.83|467
1647249200000|2022-03-14 09:13:20|96.97|96.81|96.88|96.73|96.97|96.81|96.88|96.73|27909
1647249210000|2022-03-14 09:13:30|96.9|96.72|96.8|96.62|96.9|96.72|96.8|96.62|1000
1647249220000|2022-03-14 09:13:40|96.82|96.71|96.78|96.64|96.95|96.83|96.78|96.64|5906
1647249230000|2022-03-14 09:13:50|96.79|96.67|96.66|96.57|96.79|96.67|96.66|96.57|1534
1647249240000|2022-03-14 09:14:00||96.53||96.51||96.53||96.5|0
1647249260000|2022-03-14 09:14:20|96.64||96.64||96.64||96.64||500
1647249270000|2022-03-14 09:14:30|96.66|96.44|96.54|96.39|96.69|96.54|96.54|96.39|11410
1647249280000|2022-03-14 09:14:40|96.52|96.38|96.45|96.35|96.52|96.38|96.42|96.32|8151
1647249290000|2022-03-14 09:14:50|96.49|96.36|96.57|96.41|96.57|96.41|96.49|96.36|286
1647249300000|2022-03-14 09:15:00|96.6|96.42|96.59|96.52|96.69|96.54|96.57|96.41|17965
1647249310000|2022-03-14 09:15:10|96.69|96.53|96.64|96.52|96.69|96.54|96.64|96.51|95
1647249320000|2022-03-14 09:15:20|96.63|96.53|96.62|96.47|96.63|96.53|96.62|96.47|0
1647249330000|2022-03-14 09:15:30|96.6|96.46|96.59|96.47|96.6|96.47|96.59|96.46|1002
1647249340000|2022-03-14 09:15:40|96.6|96.53|96.65|96.53|96.7|96.59|96.6|96.48|28059
1647249350000|2022-03-14 09:15:50|96.67||96.61||96.67||96.61||0
1647249360000|2022-03-14 09:16:00|96.62|96.46|96.55|96.46|96.62|96.46|96.55|96.46|6362
1647249370000|2022-03-14 09:16:10|96.65|96.42|96.56|96.41|96.65|96.43|96.51|96.41|3241
1647249380000|2022-03-14 09:16:20||96.42||96.41||96.42||96.41|1228
1647249390000|2022-03-14 09:16:30|96.55|96.43|96.54|96.44|96.55|96.44|96.54|96.35|166
1647249400000|2022-03-14 09:16:40|96.56|96.39|96.5|96.36|96.56|96.39|96.5|96.36|18551
1647249410000|2022-03-14 09:16:50|||||||||351500
1647249420000|2022-03-14 09:17:00|96.56|96.37|96.4|96.25|96.6|96.44|96.31|96.11|3521
1647249430000|2022-03-14 09:17:10|96.41|96.44|96.65|96.53|96.71|96.59|96.41|96.31|329114
1647249440000|2022-03-14 09:17:20|96.66|96.52|96.66|96.56|96.66|96.58|96.66|96.52|7541
1647249450000|2022-03-14 09:17:30|96.73|96.55|96.7|96.59|96.73|96.62|96.7|96.54|850
1647249460000|2022-03-14 09:17:40|96.76|96.57|96.75|96.64|96.76|96.65|96.75|96.57|154
1647249470000|2022-03-14 09:17:50||96.58||96.61||96.61||96.56|0
1647249480000|2022-03-14 09:18:00|96.76|96.62|96.82|96.73|96.82|96.73|96.76|96.6|5316
1647249490000|2022-03-14 09:18:10|96.81|96.75|96.73|96.57|96.81|96.75|96.73|96.55|2880
1647249500000|2022-03-14 09:18:20|96.74|96.58|96.7|96.53|96.77|96.67|96.7|96.52|2525
1647249510000|2022-03-14 09:18:30|96.69|96.54|96.56|96.4|96.69|96.56|96.56|96.35|32707
1647249520000|2022-03-14 09:18:40|96.57|96.41|96.5|96.34|96.6|96.47|96.4|96.19|22729
1647249530000|2022-03-14 09:18:50||96.3||96.31||96.39||96.3|0
1647249540000|2022-03-14 09:19:00|96.54|96.36|96.54|96.39|96.57|96.43|96.54|96.36|16
1647249550000|2022-03-14 09:19:10|96.55|96.5|96.57|96.41|96.62|96.5|96.55|96.39|6000
1647249560000|2022-03-14 09:19:20||96.4||96.4||96.4||96.4|700
1647249570000|2022-03-14 09:19:30|96.63|96.38|96.69|96.53|96.73|96.53|96.59|96.38|2500
1647249580000|2022-03-14 09:19:40|96.7|96.54|96.68|96.55|96.76|96.55|96.67|96.54|2500
1647249600000|2022-03-14 09:20:00|96.71|96.52|96.64|96.52|96.71|96.52|96.64|96.52|25
1647249610000|2022-03-14 09:20:10|96.67|96.57|96.69|96.52|96.72|96.57|96.67|96.52|100
1647249620000|2022-03-14 09:20:20|96.72|96.58|96.75|96.58|96.77|96.58|96.72|96.58|128
1647249650000|2022-03-14 09:20:50|96.76|96.59|96.77|96.6|96.77|96.6|96.76|96.59|1003
1647249660000|2022-03-14 09:21:00|||||||||2080
1647249670000|2022-03-14 09:21:10|96.76|96.54|96.59|96.46|96.76|96.59|96.59|96.46|10952
1647249680000|2022-03-14 09:21:20|96.62||96.61||96.62||96.61||2626
1647249690000|2022-03-14 09:21:30|96.62|96.61|96.62|96.44|96.62|96.61|96.53|96.36|5544
1647249700000|2022-03-14 09:21:40|96.59|96.46|96.37|96.21|96.59|96.46|96.34|96.14|1127
1647249710000|2022-03-14 09:21:50|96.38|96.22|96.4|96.33|96.52|96.33|96.38|96.22|6841
1647249720000|2022-03-14 09:22:00|||||||||2075
1647249750000|2022-03-14 09:22:30|96.51|96.34|96.51|96.35|96.52|96.35|96.51|96.34|8344
1647249760000|2022-03-14 09:22:40|96.53|96.36|96.57|96.41|96.61|96.41|96.53|96.36|16610
1647249770000|2022-03-14 09:22:50|96.59|96.42|96.63|96.55|96.72|96.59|96.56|96.4|60490
1647249780000|2022-03-14 09:23:00|96.69|96.57|96.65|96.55|96.73|96.57|96.64|96.55|0
1647249790000|2022-03-14 09:23:10|96.64||96.64||96.64||96.64||0
1647249810000|2022-03-14 09:23:30|96.65|96.57|96.76|96.59|96.79|96.64|96.65|96.57|6641
1647249820000|2022-03-14 09:23:40|96.68|96.6|96.68|96.6|96.75|96.61|96.67|96.6|10458
1647249850000|2022-03-14 09:24:10|||||||||5183
1647249860000|2022-03-14 09:24:20|96.72||96.67||96.72||96.66||160
1647249870000|2022-03-14 09:24:30|96.72|96.55|96.69|96.54|96.72|96.55|96.5|96.32|8921
1647249880000|2022-03-14 09:24:40|||||||||1017
1647249900000|2022-03-14 09:25:00|96.6||96.6||96.6||96.6||54
1647249910000|2022-03-14 09:25:10|96.64|96.44|96.54|96.37|96.64|96.44|96.43|96.22|1252
1647249920000|2022-03-14 09:25:20|96.48|96.38|96.45|96.33|96.48|96.39|96.45|96.25|0
1647249930000|2022-03-14 09:25:30|96.44|96.34|96.44|96.34|96.44|96.35|96.44|96.32|2050
1647249950000|2022-03-14 09:25:50|96.45|96.35|96.48|96.36|96.48|96.38|96.45|96.32|1031
1647249960000|2022-03-14 09:26:00|96.5|96.37|96.5|96.36|96.5|96.44|96.5|96.32|29064
1647249970000|2022-03-14 09:26:10|96.55|96.37|96.69|96.53|96.73|96.59|96.55|96.37|10007
1647249980000|2022-03-14 09:26:20|96.68|96.54|96.67|96.55|96.68|96.55|96.67|96.52|1540
1647249990000|2022-03-14 09:26:30|96.68|96.54|96.72|96.57|96.76|96.57|96.66|96.54|7648
1647250000000|2022-03-14 09:26:40|96.71|96.58|96.7|96.52|96.71|96.59|96.7|96.52|2076
1647250010000|2022-03-14 09:26:50|96.69|96.51|96.66|96.52|96.69|96.52|96.66|96.51|30000
1647250020000|2022-03-14 09:27:00|||||||||3385
1647250030000|2022-03-14 09:27:10||96.53||96.51||96.53||96.51|13852
1647250040000|2022-03-14 09:27:20|96.5|96.48|96.49|96.34|96.66|96.48|96.46|96.31|19711
1647250050000|2022-03-14 09:27:30||96.35||96.35||96.35||96.35|0
1647250070000|2022-03-14 09:27:50|||||||||4567
1647250080000|2022-03-14 09:28:00|96.48||96.45||96.48||96.45||103
1647250090000|2022-03-14 09:28:10|96.49|96.36|96.51|96.38|96.51|96.38|96.49|96.36|98
1647250100000|2022-03-14 09:28:20|96.5|96.39|96.51|96.42|96.51|96.42|96.5|96.39|0
1647250120000|2022-03-14 09:28:40|96.52|96.37|96.54|96.44|96.57|96.48|96.52|96.37|447
1647250130000|2022-03-14 09:28:50|96.52|96.38|96.57|96.49|96.57|96.51|96.52|96.37|3899
1647250140000|2022-03-14 09:29:00|96.62|96.51|96.66|96.54|96.7|96.56|96.62|96.51|145
1647250150000|2022-03-14 09:29:10|96.7|96.55|96.65|96.54|96.7|96.56|96.65|96.54|6000
1647250160000|2022-03-14 09:29:20||96.55||96.55||96.55||96.55|0
1647250170000|2022-03-14 09:29:30||96.49||96.52||96.52||96.49|0
1647250180000|2022-03-14 09:29:40|96.66|96.53|96.65|96.54|96.7|96.59|96.64|96.49|3396
1647250190000|2022-03-14 09:29:50||96.55||96.54||96.55||96.49|0
1647250200000|2022-03-14 09:30:00|96.69|96.52|96.75|96.61|96.76|96.62|96.69|96.52|4834
1647250210000|2022-03-14 09:30:10|96.69|96.55|96.65|96.56|96.69|96.62|96.62|96.54|6099
1647250220000|2022-03-14 09:30:20|96.64|96.54|96.64|96.54|96.67|96.56|96.63|96.54|3211
1647250230000|2022-03-14 09:30:30|96.68|96.56|96.64|96.54|96.69|96.61|96.64|96.5|11643
1647250240000|2022-03-14 09:30:40|96.68|96.56|96.69|96.62|96.69|96.64|96.68|96.54|18110
1647250250000|2022-03-14 09:30:50||96.56||96.63||96.65||96.56|2068
1647250260000|2022-03-14 09:31:00|96.76|96.6|96.69|96.62|96.79|96.64|96.69|96.6|9670
1647250270000|2022-03-14 09:31:10|96.82|96.66|96.82|96.68|96.82|96.68|96.82|96.66|3135
1647250280000|2022-03-14 09:31:20|96.81|96.69|96.81|96.7|96.81|96.7|96.81|96.69|0
1647250290000|2022-03-14 09:31:30|96.8|96.71|96.76|96.65|96.8|96.71|96.76|96.65|960
1647250300000|2022-03-14 09:31:40|96.75|96.59|96.64|96.47|96.75|96.59|96.64|96.46|11685
1647250310000|2022-03-14 09:31:50|96.63||96.63||96.63||96.63||2050
1647250320000|2022-03-14 09:32:00|96.62|96.46|96.64|96.5|96.75|96.61|96.62|96.46|6842
1647250330000|2022-03-14 09:32:10|96.66|96.58|96.64|96.49|96.69|96.58|96.64|96.48|1017
1647250350000|2022-03-14 09:32:30|96.66|96.47|96.63|96.47|96.66|96.48|96.6|96.46|0
1647250370000|2022-03-14 09:32:50|96.62|96.46|96.59|96.46|96.62|96.46|96.59|96.46|0
1647250380000|2022-03-14 09:33:00|96.61|96.49|96.65|96.52|96.65|96.53|96.57|96.46|5136
1647250390000|2022-03-14 09:33:10|96.58|96.46|96.58|96.46|96.58|96.47|96.58|96.46|40
1647250400000|2022-03-14 09:33:20|||||||||509
1647250420000|2022-03-14 09:33:40|96.54|96.43|96.3|96.21|96.54|96.43|96.3|96.15|9780
1647250430000|2022-03-14 09:33:50|96.32|96.14|96.34|96.25|96.35|96.25|96.32|96.14|0
1647250440000|2022-03-14 09:34:00|96.33|96.17|96.31|96.17|96.33|96.17|96.31|96.17|2595
1647250450000|2022-03-14 09:34:10|96.3|96.15|96.24|96.14|96.3|96.16|96.24|96.07|19
1647250460000|2022-03-14 09:34:20|96.26||96.25||96.26||96.24||25
1647250490000|2022-03-14 09:34:50|96.24||96.24||96.24||96.24||2
1647250500000|2022-03-14 09:35:00|96.25|96.2|96.32|96.22|96.36|96.28|96.25|96.2|28764
1647250520000|2022-03-14 09:35:20|96.33||96.33||96.33||96.33||3095
1647250530000|2022-03-14 09:35:30|96.34|96.23|96.36|96.29|96.43|96.33|96.34|96.23|51539
1647250540000|2022-03-14 09:35:40|96.42|96.32|96.44|96.34|96.51|96.38|96.41|96.29|25411
1647250550000|2022-03-14 09:35:50|96.49|96.35|96.52|96.41|96.52|96.47|96.49|96.35|3368
1647250560000|2022-03-14 09:36:00|96.51|96.39|96.51|96.39|96.51|96.4|96.51|96.38|0
1647250570000|2022-03-14 09:36:10||96.38||96.38||96.38||96.38|304
1647250580000|2022-03-14 09:36:20|||||||||200
1647250600000|2022-03-14 09:36:40|96.5|96.36|96.46|96.4|96.5|96.4|96.39|96.24|8712
1647250610000|2022-03-14 09:36:50|96.45|96.33|96.45|96.35|96.45|96.35|96.45|96.3|0
1647250620000|2022-03-14 09:37:00|96.44|96.3|96.38|96.3|96.44|96.31|96.38|96.24|0
1647250630000|2022-03-14 09:37:10|96.39|96.31|96.45|96.31|96.46|96.38|96.39|96.3|17319
1647250640000|2022-03-14 09:37:20|96.44|96.3|96.42|96.3|96.45|96.31|96.42|96.3|0
1647250650000|2022-03-14 09:37:30|96.43|96.31|96.43|96.31|96.43|96.31|96.43|96.31|0
1647250660000|2022-03-14 09:37:40|96.45|96.37|96.47|96.39|96.57|96.45|96.45|96.36|7769
1647250680000|2022-03-14 09:38:00|96.46|96.33|96.46|96.37|96.46|96.37|96.46|96.3|0
1647250710000|2022-03-14 09:38:30|96.47|96.38|96.59|96.5|96.72|96.6|96.47|96.37|17690
1647250720000|2022-03-14 09:38:40|96.61|96.51|96.52|96.37|96.63|96.52|96.5|96.33|0
1647250730000|2022-03-14 09:38:50|96.53|96.41|96.61|96.51|96.62|96.51|96.53|96.39|4272
1647250740000|2022-03-14 09:39:00|96.6|96.47|96.57|96.47|96.6|96.49|96.57|96.39|0
1647250760000|2022-03-14 09:39:20|||||||||2570
1647250780000|2022-03-14 09:39:40|||||||||1000
1647250790000|2022-03-14 09:39:50|96.59|96.46|96.63|96.54|96.63|96.54|96.59|96.46|0
1647250800000|2022-03-14 09:40:00|96.66|96.51|96.71|96.65|96.75|96.66|96.66|96.51|8723
1647250810000|2022-03-14 09:40:10|96.69|96.63|96.63|96.51|96.69|96.63|96.57|96.45|3774
1647250820000|2022-03-14 09:40:20|96.59|96.45|96.56|96.43|96.59|96.45|96.56|96.42|0
1647250840000|2022-03-14 09:40:40||96.44||96.46||96.46||96.44|62
1647250850000|2022-03-14 09:40:50|96.55|96.42|96.52|96.44|96.6|96.47|96.46|96.33|5872
1647250860000|2022-03-14 09:41:00|96.51|96.36|96.44|96.29|96.51|96.41|96.44|96.28|0
1647250870000|2022-03-14 09:41:10||96.3||96.31||96.31||96.3|2074
1647250880000|2022-03-14 09:41:20||96.29||96.31||96.31||96.29|0
1647250890000|2022-03-14 09:41:30|96.43|96.32|96.43|96.32|96.43|96.32|96.43|96.32|10
1647250900000|2022-03-14 09:41:40||96.29||96.3||96.3||96.29|0
1647250910000|2022-03-14 09:41:50|96.45|96.29|96.49|96.41|96.49|96.45|96.45|96.29|8355
1647250920000|2022-03-14 09:42:00||96.42||96.43||96.43||96.42|0
1647250930000|2022-03-14 09:42:10|96.48|96.42|96.48|96.39|96.49|96.44|96.43|96.3|16810
1647250950000|2022-03-14 09:42:30|96.49|96.37|96.47|96.38|96.49|96.38|96.46|96.37|0
1647250960000|2022-03-14 09:42:40|96.49|96.33|96.43|96.34|96.49|96.34|96.43|96.3|0
1647250970000|2022-03-14 09:42:50||96.33||96.35||96.35||96.33|480
1647250980000|2022-03-14 09:43:00|96.48|96.36|96.48|96.35|96.49|96.38|96.48|96.31|555
1647250990000|2022-03-14 09:43:10|96.43|96.36|96.43|96.36|96.43|96.36|96.43|96.36|0
1647251000000|2022-03-14 09:43:20|96.48|96.49|96.47|96.41|96.5|96.49|96.46|96.31|23295
1647251010000|2022-03-14 09:43:30||96.42||96.42||96.42||96.42|5
1647251020000|2022-03-14 09:43:40|96.49|96.43|96.6|96.55|96.63|96.58|96.49|96.43|23008
1647251030000|2022-03-14 09:43:50|96.61|96.56|96.68|96.59|96.79|96.65|96.61|96.55|136007
1647251040000|2022-03-14 09:44:00|96.67|96.58|96.55|96.5|96.67|96.59|96.55|96.43|5571
1647251050000|2022-03-14 09:44:10|96.54|96.43|96.57|96.47|96.68|96.57|96.54|96.39|10124
1647251060000|2022-03-14 09:44:20|96.56|96.46|96.45|96.33|96.56|96.46|96.45|96.32|280
1647251070000|2022-03-14 09:44:30|96.44|96.34|96.6|96.49|96.61|96.51|96.43|96.34|2660
1647251080000|2022-03-14 09:44:40|96.55|96.48|96.58|96.53|96.61|96.54|96.55|96.47|14019
1647251090000|2022-03-14 09:44:50|96.61|96.52|96.61|96.52|96.61|96.54|96.58|96.51|16785
1647251100000|2022-03-14 09:45:00|96.63|96.51|96.64|96.57|96.81|96.69|96.62|96.47|30114
1647251110000|2022-03-14 09:45:10|96.62|96.54|96.6|96.48|96.62|96.54|96.6|96.47|0
1647251120000|2022-03-14 09:45:20|96.61|96.53|96.66|96.55|96.73|96.64|96.61|96.49|21819
1647251130000|2022-03-14 09:45:30|96.69|96.52|96.54|96.47|96.69|96.56|96.52|96.43|0
1647251140000|2022-03-14 09:45:40|96.55|96.48|96.74|96.63|96.78|96.63|96.55|96.48|4562
1647251150000|2022-03-14 09:45:50||96.62||96.63||96.65||96.62|0
1647251160000|2022-03-14 09:46:00||96.62||96.63||96.64||96.62|3236
1647251170000|2022-03-14 09:46:10|96.73|96.59|96.7|96.58|96.73|96.62|96.7|96.55|1452
1647251180000|2022-03-14 09:46:20|96.75|96.61|96.72|96.63|96.75|96.64|96.72|96.58|298
1647251190000|2022-03-14 09:46:30|96.75|96.61|96.72|96.67|96.78|96.67|96.72|96.61|0
1647251200000|2022-03-14 09:46:40||96.64||96.67||96.67||96.64|500
1647251210000|2022-03-14 09:46:50|96.71|96.61|96.71|96.6|96.72|96.64|96.69|96.59|5
1647251220000|2022-03-14 09:47:00|96.7|96.59|96.6|96.49|96.7|96.59|96.6|96.48|3142
1647251230000|2022-03-14 09:47:10||96.5||96.5||96.5||96.5|6029
1647251240000|2022-03-14 09:47:20|96.61|96.51|96.66|96.59|96.68|96.59|96.61|96.49|8345
1647251250000|2022-03-14 09:47:30|96.7|96.57|96.66|96.59|96.74|96.63|96.66|96.57|5459
1647251260000|2022-03-14 09:47:40|96.69|96.57|96.65|96.53|96.69|96.57|96.58|96.48|7052
1647251270000|2022-03-14 09:47:50|96.59|96.5|96.59|96.51|96.65|96.53|96.59|96.49|5142
1647251280000|2022-03-14 09:48:00|96.63|96.53|96.69|96.61|96.74|96.63|96.63|96.51|8447
1647251300000|2022-03-14 09:48:20|96.68|96.57|96.61|96.51|96.68|96.57|96.61|96.51|10494
1647251310000|2022-03-14 09:48:30|96.62|96.49|96.56|96.5|96.62|96.51|96.55|96.48|2054
1647251320000|2022-03-14 09:48:40||96.49||96.5||96.5||96.49|628
1647251340000|2022-03-14 09:49:00||96.48||96.51||96.51||96.48|3480
1647251350000|2022-03-14 09:49:10|||||||||5000
1647251360000|2022-03-14 09:49:20|96.55|96.52|96.41|96.32|96.55|96.52|96.39|96.29|13333
1647251370000|2022-03-14 09:49:30|96.42|96.31|96.41|96.32|96.42|96.35|96.41|96.29|10694
1647251380000|2022-03-14 09:49:40|96.42|96.29|96.28|96.2|96.42|96.29|96.28|96.2|12800
1647251390000|2022-03-14 09:49:50|96.27|96.15|96.28|96.16|96.31|96.16|96.25|96.15|16426
1647251400000|2022-03-14 09:50:00|96.3|96.15|96.14|96.04|96.3|96.15|96.13|96.01|5384
1647251410000|2022-03-14 09:50:10|96.16||96.11||96.16||96.11||6204
1647251420000|2022-03-14 09:50:20|96.13|96|96.06|96|96.13|96|96.06|96|418
1647251430000|2022-03-14 09:50:30|96.1|96.01|96.2|96.1|96.22|96.1|96.1|96.01|9942
1647251440000|2022-03-14 09:50:40|96.22|96.11|96.32|96.25|96.32|96.25|96.22|96.11|29728
1647251450000|2022-03-14 09:50:50|96.39|96.21|96.35|96.25|96.39|96.27|96.35|96.21|1533
1647251460000|2022-03-14 09:51:00|96.39|96.21|96.39|96.28|96.39|96.28|96.39|96.21|0
1647251470000|2022-03-14 09:51:10|96.34|96.25|96.35|96.26|96.38|96.26|96.34|96.2|1020
1647251480000|2022-03-14 09:51:20|96.34|96.21|96.34|96.23|96.34|96.23|96.31|96.18|2849
1647251490000|2022-03-14 09:51:30|96.33||96.34||96.34||96.33||1050
1647251500000|2022-03-14 09:51:40|96.35|96.28|96.39|96.25|96.39|96.3|96.34|96.24|8526
1647251510000|2022-03-14 09:51:50||96.26||96.27||96.27||96.26|0
1647251520000|2022-03-14 09:52:00|96.35|96.26|96.29|96.15|96.35|96.26|96.18|96.1|12256
1647251530000|2022-03-14 09:52:10|96.26|96.12|96.32|96.22|96.33|96.22|96.23|96.1|8205
1647251540000|2022-03-14 09:52:20|96.34|96.23|96.29|96.15|96.34|96.25|96.29|96.15|0
1647251550000|2022-03-14 09:52:30|96.28|96.13|96.21|96.12|96.28|96.14|96.21|96.1|5245
1647251560000|2022-03-14 09:52:40|96.22|96.1|96.19|96.1|96.22|96.1|96.19|96.1|0
1647251570000|2022-03-14 09:52:50|96.21|96.06|96.08|96|96.21|96.06|96.08|96|730
1647251580000|2022-03-14 09:53:00|96.12|96.01|96.15|96.05|96.15|96.1|96.08|96.01|4437
1647251590000|2022-03-14 09:53:10|96.14|96.03|96.1|96.01|96.15|96.05|96.1|96|721
1647251610000|2022-03-14 09:53:30|96.14|96|96.15|96.05|96.15|96.05|96.14|96|0
1647251620000|2022-03-14 09:53:40|96.14|96.06|96.14|96.07|96.15|96.07|96.14|96.06|0
1647251630000|2022-03-14 09:53:50|96.15|96.08|96.26|96.18|96.3|96.18|96.15|96.08|5760
1647251650000|2022-03-14 09:54:10|96.28|96.16|96.17|96.06|96.28|96.16|96.14|96.02|3038
1647251660000|2022-03-14 09:54:20||96.07||96.07||96.07||96.07|0
1647251690000|2022-03-14 09:54:50|96.12|96.06|96.09|96|96.12|96.06|96.09|96|13082
1647251700000|2022-03-14 09:55:00|96.08|96.02|96.23|96.12|96.26|96.14|96.08|96.02|12149
1647251720000|2022-03-14 09:55:20|96.25|96.13|96.28|96.21|96.28|96.21|96.2|96.13|8205
1647251730000|2022-03-14 09:55:30|96.27|96.17|96.27|96.18|96.27|96.18|96.27|96.17|0
1647251740000|2022-03-14 09:55:40|96.28|96.2|96.28|96.23|96.34|96.23|96.28|96.18|5697
1647251750000|2022-03-14 09:55:50|96.27|96.18|96.27|96.17|96.27|96.18|96.27|96.16|2500
1647251760000|2022-03-14 09:56:00|96.28|96.18|96.28|96.18|96.28|96.18|96.27|96.18|1210
1647251770000|2022-03-14 09:56:10|96.29|96.2|96.32|96.26|96.37|96.26|96.25|96.2|10806
1647251780000|2022-03-14 09:56:20|96.33|96.27|96.38|96.3|96.38|96.31|96.33|96.27|4858
1647251790000|2022-03-14 09:56:30|96.35||96.38||96.38||96.35||20760
1647251800000|2022-03-14 09:56:40|96.35|96.28|96.33|96.26|96.35|96.28|96.33|96.26|8899
1647251810000|2022-03-14 09:56:50|96.34|96.27|96.31|96.22|96.34|96.27|96.31|96.22|0
1647251820000|2022-03-14 09:57:00|96.33|96.2|96.25|96.2|96.33|96.2|96.25|96.2|4378
1647251830000|2022-03-14 09:57:10|96.23|96.16|96.19|96.1|96.25|96.16|96.17|96.06|4441
1647251840000|2022-03-14 09:57:20|96.18|96.08|96.18|96.07|96.18|96.08|96.18|96.07|0
1647251850000|2022-03-14 09:57:30|96.17|96.04|96.08|96|96.17|96.04|96.08|96|11409
1647251860000|2022-03-14 09:57:40|96.07|95.96|96.04|95.94|96.07|95.96|96.04|95.94|13620
1647251870000|2022-03-14 09:57:50|96.06|95.96|96.12|96.03|96.2|96.06|96.05|95.96|6771
1647251880000|2022-03-14 09:58:00|96.15|96.04|96.18|96.08|96.26|96.14|96.15|96.04|8255
1647251890000|2022-03-14 09:58:10|96.23|96.06|96.11|96.01|96.23|96.06|96.08|95.96|3500
1647251900000|2022-03-14 09:58:20|96.1||96.1||96.1||96.1||0
1647251910000|2022-03-14 09:58:30|96.12|96.02|96.13|96.05|96.2|96.08|96.12|96.02|14437
1647251920000|2022-03-14 09:58:40|96.14|96.06|96.14|96.06|96.14|96.06|96.14|96.06|2500
1647251930000|2022-03-14 09:58:50|96.16|96.07|96.3|96.2|96.32|96.21|96.16|96.07|8966
1647251940000|2022-03-14 09:59:00|96.31|96.22|96.31|96.26|96.31|96.26|96.31|96.2|0
1647251950000|2022-03-14 09:59:10|96.38|96.22|96.26|96.14|96.38|96.28|96.26|96.14|2575
1647251960000|2022-03-14 09:59:20|96.25|96.12|96.24|96.12|96.25|96.12|96.24|96.12|1235
1647251970000|2022-03-14 09:59:30|96.23|96.11|96.21|96.12|96.24|96.15|96.2|96.06|3460
1647251990000|2022-03-14 09:59:50|96.19|96.08|96.16|96.06|96.19|96.08|96.16|96.04|112
1647252000000|2022-03-14 10:00:00|96.17|96.04|96.15|96.02|96.17|96.08|96.12|96|0
1647252010000|2022-03-14 10:00:10|96.17|96.05|96.17|96.09|96.17|96.09|96.17|96.05|86
1647252020000|2022-03-14 10:00:20|||||||||500
1647252030000|2022-03-14 10:00:30|96.18|96.07|96.24|96.16|96.31|96.2|96.18|96.07|15215
1647252040000|2022-03-14 10:00:40|96.28|96.17|96.23|96.15|96.3|96.21|96.23|96.15|1000
1647252050000|2022-03-14 10:00:50|96.22|96.11|96.17|96.06|96.22|96.15|96.17|96.04|1771
1647252060000|2022-03-14 10:01:00|96.16|96.04|96.17|96.06|96.17|96.06|96.16|96.04|0
1647252070000|2022-03-14 10:01:10|96.16||96.16||96.16||96.15||1351
1647252080000|2022-03-14 10:01:20|96.17|96.08|96.26|96.18|96.29|96.18|96.16|96.08|10988
1647252090000|2022-03-14 10:01:30|96.24|96.14|96.25|96.13|96.26|96.16|96.21|96.1|1300
1647252100000|2022-03-14 10:01:40|96.24|96.1|96.15|96.06|96.24|96.1|96.14|96.06|5719
1647252110000|2022-03-14 10:01:50|96.18|96.08|96.12|96.02|96.18|96.08|96.11|96.02|1000
1647252120000|2022-03-14 10:02:00|96.16|96.08|96.16|96.08|96.18|96.1|96.14|96.04|960
1647252130000|2022-03-14 10:02:10|96.18|96.06|96.07|95.98|96.18|96.06|96.06|95.98|0
1647252140000|2022-03-14 10:02:20|96.06|95.96|96.13|96.04|96.2|96.09|96.06|95.96|4200
1647252150000|2022-03-14 10:02:30|96.16|96.05|96.2|96.11|96.26|96.15|96.16|96.05|3144
1647252170000|2022-03-14 10:02:50|96.22|96.1|96.22|96.12|96.25|96.13|96.22|96.1|0
1647252180000|2022-03-14 10:03:00|96.21|96.1|96.18|96.06|96.21|96.1|96.18|96.06|0
1647252190000|2022-03-14 10:03:10|96.17|96.04|96.05|95.96|96.17|96.04|96.05|95.96|0
1647252200000|2022-03-14 10:03:20|96.07|96.02|96.09|96.06|96.13|96.07|96.07|95.98|16444
1647252210000|2022-03-14 10:03:30||96||95.96||96||95.96|207
1647252230000|2022-03-14 10:03:50|96.08|95.94|95.95|95.86|96.08|95.94|95.95|95.85|34222
1647252240000|2022-03-14 10:04:00|95.93|95.83|95.83|95.73|95.93|95.84|95.81|95.72|20
1647252250000|2022-03-14 10:04:10|95.84|95.77|95.99|95.91|96.02|95.91|95.84|95.75|29433
1647252260000|2022-03-14 10:04:20|95.98|95.93|95.98|95.93|95.98|95.93|95.98|95.93|844
1647252270000|2022-03-14 10:04:30|||||||||1500
1647252280000|2022-03-14 10:04:40|95.97|95.86|95.95|95.86|95.97|95.87|95.95|95.86|964
1647252290000|2022-03-14 10:04:50|||||||||1029
1647252300000|2022-03-14 10:05:00|95.96|95.87|95.95|95.87|96|95.94|95.95|95.86|42962
1647252310000|2022-03-14 10:05:10|95.93||95.93||95.93||95.93||0
1647252320000|2022-03-14 10:05:20|95.95|95.88|95.98|95.88|96|95.88|95.95|95.88|15998
1647252340000|2022-03-14 10:05:40|96||95.97||96||95.96||0
1647252360000|2022-03-14 10:06:00|95.96||95.96||95.96||95.96||129361
1647252370000|2022-03-14 10:06:10|95.97|95.89|95.99|95.89|95.99|95.95|95.96|95.88|2649
1647252380000|2022-03-14 10:06:20|||||||||199
1647252390000|2022-03-14 10:06:30|95.98||95.98||95.98||95.98||0
1647252400000|2022-03-14 10:06:40|95.99|95.88|95.87|95.78|95.99|95.89|95.87|95.75|13522
1647252410000|2022-03-14 10:06:50|95.86||95.87||95.87||95.86||2289
1647252420000|2022-03-14 10:07:00|95.86||95.86||95.86||95.86||2
1647252430000|2022-03-14 10:07:10|95.85|95.8|95.91|95.81|95.93|95.86|95.85|95.78|7682
1647252440000|2022-03-14 10:07:20|95.92|95.8|95.92|95.87|95.92|95.87|95.88|95.8|2500
1647252450000|2022-03-14 10:07:30|95.91|95.8|95.89|95.8|95.91|95.82|95.89|95.79|252
1647252460000|2022-03-14 10:07:40|||||||||19870
1647252480000|2022-03-14 10:08:00|95.87|95.79|95.84|95.78|95.89|95.79|95.84|95.78|7068
1647252490000|2022-03-14 10:08:10|95.83||95.83||95.83||95.83||12164
1647252500000|2022-03-14 10:08:20|95.84|95.8|95.94|95.87|95.96|95.89|95.84|95.78|39684
1647252510000|2022-03-14 10:08:30|95.95|95.83|95.94|95.84|95.95|95.84|95.9|95.82|18471
1647252520000|2022-03-14 10:08:40||95.83||95.82||95.83||95.82|4215
1647252530000|2022-03-14 10:08:50||95.83||95.83||95.83||95.83|1300
1647252540000|2022-03-14 10:09:00||95.84||95.83||95.84||95.82|0
1647252550000|2022-03-14 10:09:10|95.92|95.84|95.88|95.82|95.94|95.85|95.88|95.82|26
1647252560000|2022-03-14 10:09:20|95.87|95.84|95.96|95.91|95.96|95.91|95.87|95.84|5898
1647252570000|2022-03-14 10:09:30|96.02|95.9|96.06|95.96|96.1|95.98|96.02|95.9|17792
1647252580000|2022-03-14 10:09:40||95.94||95.95||95.95||95.93|0
1647252590000|2022-03-14 10:09:50|96.01|95.93|96|95.93|96.01|95.95|96|95.92|5
1647252600000|2022-03-14 10:10:00|||||||||7774
1647252610000|2022-03-14 10:10:10|95.99|95.92|95.93|95.83|95.99|95.92|95.93|95.82|25668
1647252620000|2022-03-14 10:10:20|95.92|95.82|95.92|95.83|95.92|95.83|95.89|95.82|0
1647252630000|2022-03-14 10:10:30|95.91|95.82|95.39|95.23|95.92|95.82|95.22|95.05|44006
1647252640000|2022-03-14 10:10:40|95.41|95.24|95.37|95.25|95.43|95.33|95.27|95.15|22491
1647252650000|2022-03-14 10:10:50|95.4|95.26|95.36|95.31|95.4|95.32|95.32|95.25|17630
1647252660000|2022-03-14 10:11:00|95.37|95.32|95.5|95.42|95.54|95.42|95.37|95.32|32218
1647252670000|2022-03-14 10:11:10|||||||||1500
1647252680000|2022-03-14 10:11:20||95.43||95.44||95.44||95.43|5
1647252700000|2022-03-14 10:11:40||95.43||95.43||95.43||95.43|2605
1647252710000|2022-03-14 10:11:50|95.49|95.44|95.58|95.48|95.62|95.48|95.49|95.44|2904
1647252720000|2022-03-14 10:12:00|||||||||55
1647252730000|2022-03-14 10:12:10|95.57||95.57||95.62||95.57||1539
1647252740000|2022-03-14 10:12:20|||||||||3112
1647252750000|2022-03-14 10:12:30|95.56|95.46|95.53|95.41|95.56|95.47|95.51|95.41|2513
1647252760000|2022-03-14 10:12:40|95.55|95.46|95.59|95.52|95.62|95.56|95.55|95.46|12331
1647252770000|2022-03-14 10:12:50|95.62|95.51|95.58|95.51|95.62|95.51|95.57|95.51|0
1647252780000|2022-03-14 10:13:00|95.62|95.52|95.62|95.52|95.62|95.52|95.62|95.52|10393
1647252790000|2022-03-14 10:13:10|||||||||10396
1647252820000|2022-03-14 10:13:40|95.61||95.61||95.61||95.61||13
1647252830000|2022-03-14 10:13:50|95.62|95.53|95.62|95.53|95.62|95.53|95.62|95.53|1291
1647252840000|2022-03-14 10:14:00|95.61||95.61||95.61||95.61||1579
1647252850000|2022-03-14 10:14:10|95.62|95.52|95.57|95.52|95.62|95.55|95.57|95.52|2500
1647252860000|2022-03-14 10:14:20||95.53||95.53||95.53||95.53|1200
1647252870000|2022-03-14 10:14:30|95.56|95.52|95.61|95.55|95.62|95.57|95.56|95.51|11945
1647252880000|2022-03-14 10:14:40|||||||||13695
1647252890000|2022-03-14 10:14:50|95.62|95.52|95.61|95.52|95.62|95.52|95.57|95.51|15774
1647252900000|2022-03-14 10:15:00|95.62|95.51|95.58|95.51|95.62|95.51|95.55|95.51|244
1647252920000|2022-03-14 10:15:20|||||||||1400
1647252930000|2022-03-14 10:15:30|95.59|95.53|95.59|95.53|95.59|95.53|95.59|95.53|20000
1647252940000|2022-03-14 10:15:40|95.62|95.54|95.81|95.72|95.86|95.72|95.62|95.54|17830
1647252950000|2022-03-14 10:15:50|95.8|95.71|95.75|95.66|95.8|95.71|95.75|95.65|6029
1647252960000|2022-03-14 10:16:00||95.65||95.65||95.65||95.65|36162
1647252970000|2022-03-14 10:16:10|95.73|95.66|95.82|95.74|95.93|95.81|95.71|95.65|11261
1647252980000|2022-03-14 10:16:20|95.83|95.75|95.83|95.75|95.83|95.75|95.8|95.75|1
1647253000000|2022-03-14 10:16:40|95.82|95.77|95.88|95.79|95.91|95.79|95.82|95.77|2049
1647253010000|2022-03-14 10:16:50|95.93|95.8|95.95|95.85|95.98|95.85|95.88|95.8|1600
1647253020000|2022-03-14 10:17:00|95.99||95.94||96||95.89||0
1647253030000|2022-03-14 10:17:10|95.92|95.86|95.93|95.85|95.94|95.86|95.92|95.85|2250
1647253040000|2022-03-14 10:17:20|||||||||1000
1647253050000|2022-03-14 10:17:30|95.91|95.81|95.85|95.8|95.91|95.81|95.85|95.8|8829
1647253060000|2022-03-14 10:17:40|95.89|95.82|95.86|95.8|95.89|95.83|95.85|95.8|2199
1647253080000|2022-03-14 10:18:00|95.89|95.81|95.89|95.81|95.89|95.81|95.89|95.81|3052
1647253090000|2022-03-14 10:18:10|95.88||95.88||95.88||95.88||160
1647253100000|2022-03-14 10:18:20|95.89|95.83|95.89|95.81|95.89|95.83|95.89|95.81|0
1647253110000|2022-03-14 10:18:30||95.82||95.82||95.82||95.82|0
1647253120000|2022-03-14 10:18:40|95.91|95.81|95.8|95.72|95.91|95.86|95.8|95.72|10970
1647253130000|2022-03-14 10:18:50|95.82|95.69|95.79|95.7|95.82|95.7|95.78|95.69|0
1647253140000|2022-03-14 10:19:00|95.8|95.71|95.85|95.77|95.86|95.79|95.8|95.71|2433
1647253150000|2022-03-14 10:19:10|95.86|95.78|95.87|95.78|95.88|95.79|95.86|95.77|10972
1647253160000|2022-03-14 10:19:20|95.91|95.77|95.9|95.81|95.93|95.82|95.9|95.77|0
1647253170000|2022-03-14 10:19:30|||||||||7000
1647253180000|2022-03-14 10:19:40|95.91|95.79|95.91|95.82|95.91|95.83|95.9|95.79|0
1647253190000|2022-03-14 10:19:50|95.89|95.81|95.89|95.8|95.89|95.81|95.89|95.76|0
1647253200000|2022-03-14 10:20:00||95.78||95.75||95.78||95.75|513
1647253220000|2022-03-14 10:20:20|95.88|95.74|95.85|95.77|95.88|95.77|95.78|95.67|3881
1647253240000|2022-03-14 10:20:40|95.87|95.78|95.91|95.81|95.94|95.85|95.87|95.78|9975
1647253260000|2022-03-14 10:21:00|95.89||95.89||95.89||95.89||450
1647253270000|2022-03-14 10:21:10||95.82||95.85||95.85||95.82|0
1647253280000|2022-03-14 10:21:20|95.91|95.86|96.01|95.95|96.12|95.98|95.91|95.86|20919
1647253290000|2022-03-14 10:21:30|96.02|95.89|95.95|95.87|96.02|95.9|95.95|95.85|7665
1647253300000|2022-03-14 10:21:40|95.97|95.84|95.96|95.84|95.97|95.89|95.96|95.82|201
1647253310000|2022-03-14 10:21:50|95.95|95.85|95.93|95.83|95.95|95.85|95.93|95.82|9432
1647253320000|2022-03-14 10:22:00|95.95|95.89|95.93|95.83|95.95|95.93|95.92|95.82|2507
1647253340000|2022-03-14 10:22:20|95.97|95.88|95.97|95.89|95.97|95.89|95.97|95.88|2335
1647253360000|2022-03-14 10:22:40|95.96|95.88|95.95|95.88|95.96|95.88|95.95|95.88|2693
1647253380000|2022-03-14 10:23:00|95.94|95.86|95.93|95.83|95.94|95.86|95.91|95.78|7038
1647253390000|2022-03-14 10:23:10|95.95||95.93||95.96||95.91||20000
1647253400000|2022-03-14 10:23:20|95.96|95.84|95.99|95.96|96|95.96|95.96|95.84|37755
1647253420000|2022-03-14 10:23:40|||||||||298
1647253430000|2022-03-14 10:23:50|95.98|95.91|95.89|95.81|95.99|95.91|95.89|95.8|8700
1647253440000|2022-03-14 10:24:00|95.9|95.82|96.03|95.94|96.04|95.96|95.9|95.82|16505
1647253450000|2022-03-14 10:24:10|96.04|95.95|96.04|95.99|96.04|95.99|96.04|95.93|0
1647253460000|2022-03-14 10:24:20||95.93||95.99||95.99||95.93|0
1647253470000|2022-03-14 10:24:30|96.03|95.93|96.01|95.93|96.03|95.96|96.01|95.93|7743
1647253480000|2022-03-14 10:24:40|96||95.99||96||95.99||0
1647253490000|2022-03-14 10:24:50|96|95.94|96.05|95.95|96.05|95.99|96|95.94|921
1647253500000|2022-03-14 10:25:00|96.04||96.04||96.04||96.04||0
1647253510000|2022-03-14 10:25:10||95.99||95.99||95.99||95.99|1200
1647253520000|2022-03-14 10:25:20||95.95||95.96||95.96||95.95|0
1647253530000|2022-03-14 10:25:30|96.03|95.93|96.04|95.95|96.04|95.95|96.02|95.93|6764
1647253540000|2022-03-14 10:25:40|96.01|95.93|96.01|95.93|96.01|95.93|96.01|95.93|0
1647253550000|2022-03-14 10:25:50|96.04|95.95|96.04|95.93|96.04|95.95|96.04|95.93|0
1647253560000|2022-03-14 10:26:00|96.02|95.89|95.96|95.93|96.02|95.93|95.94|95.84|1071
1647253570000|2022-03-14 10:26:10|||||||||1142
1647253580000|2022-03-14 10:26:20|95.95||95.95||95.95||95.95||3029
1647253590000|2022-03-14 10:26:30|95.96||95.96||95.96||95.94||319
1647253600000|2022-03-14 10:26:40|95.95|95.86|95.95|95.85|95.95|95.86|95.95|95.82|118
1647253620000|2022-03-14 10:27:00|||||||||2587
1647253630000|2022-03-14 10:27:10|95.94|95.82|95.95|95.84|95.96|95.91|95.94|95.82|3509
1647253640000|2022-03-14 10:27:20|95.96|95.91|96.03|95.93|96.08|95.99|95.96|95.9|11228
1647253650000|2022-03-14 10:27:30|96||96.03||96.03||96||0
1647253660000|2022-03-14 10:27:40|96.04|95.9|96.05|95.95|96.06|95.95|96.04|95.9|0
1647253670000|2022-03-14 10:27:50|96.06|95.96|96.14|96.03|96.24|96.1|96.06|95.96|10721
1647253680000|2022-03-14 10:28:00|96.12|96.02|96.11|96.01|96.14|96.02|96.06|95.94|2500
1647253690000|2022-03-14 10:28:10||95.98||95.99||95.99||95.98|4500
1647253700000|2022-03-14 10:28:20|96.12|96|96.07|95.97|96.12|96.03|96.07|95.96|3051
1647253720000|2022-03-14 10:28:40|96.11|96|96.12|96.03|96.12|96.03|96.11|96|0
1647253730000|2022-03-14 10:28:50||96.04||96.05||96.05||96.04|20000
1647253740000|2022-03-14 10:29:00|96.1|96.06|96.17|96.07|96.19|96.12|96.08|95.96|32446
1647253750000|2022-03-14 10:29:10||96.02||96.07||96.11||96.02|10838
1647253760000|2022-03-14 10:29:20||96.08||96.11||96.11||96.08|0
1647253770000|2022-03-14 10:29:30|96.22|96.13|96.23|96.17|96.33|96.19|96.21|96.11|10367
1647253780000|2022-03-14 10:29:40|96.21|96.12|96.23|96.16|96.23|96.16|96.18|96.08|8033
1647253790000|2022-03-14 10:29:50|96.21|96.15|96.23|96.16|96.23|96.22|96.19|96.1|19140
1647253800000|2022-03-14 10:30:00|96.26|96.17|96.32|96.24|96.41|96.29|96.26|96.17|16308
1647253810000|2022-03-14 10:30:10|96.3|96.19|96.22|96.16|96.3|96.22|96.18|96.08|12088
1647253830000|2022-03-14 10:30:30|96.29|96.17|96.29|96.22|96.3|96.27|96.29|96.17|5804
1647253840000|2022-03-14 10:30:40|96.3|96.23|96.41|96.28|96.41|96.29|96.29|96.22|516
1647253850000|2022-03-14 10:30:50|96.4|96.26|96.48|96.4|96.5|96.41|96.36|96.25|145
1647253860000|2022-03-14 10:31:00|96.5|96.42|96.5|96.42|96.5|96.42|96.5|96.42|1039
1647253870000|2022-03-14 10:31:10||96.44||96.44||96.44||96.44|0
1647253880000|2022-03-14 10:31:20|96.46|96.41|96.39|96.3|96.48|96.41|96.37|96.27|14737
1647253890000|2022-03-14 10:31:30|96.4|96.28|96.43|96.35|96.44|96.4|96.38|96.28|17344
1647253910000|2022-03-14 10:31:50|96.42|96.32|96.41|96.32|96.42|96.34|96.41|96.28|15964
1647253920000|2022-03-14 10:32:00|96.4|96.28|96.33|96.23|96.4|96.29|96.33|96.19|1806
1647253930000|2022-03-14 10:32:10|96.32|96.2|96.29|96.19|96.32|96.22|96.29|96.19|0
1647253940000|2022-03-14 10:32:20|96.28|96.14|96.17|96.08|96.28|96.14|96.17|96.08|16085
1647253950000|2022-03-14 10:32:30|96.16|96.02|96.05|95.93|96.16|96.02|96.05|95.88|4800
1647253960000|2022-03-14 10:32:40|96.04|95.94|96.05|95.99|96.07|96.01|95.99|95.84|18269
1647253970000|2022-03-14 10:32:50|96.07|96|96.17|96.05|96.18|96.09|96.07|95.99|18607
1647253980000|2022-03-14 10:33:00|96.18|96.09|96.18|96.09|96.18|96.09|96.18|96.09|0
1647253990000|2022-03-14 10:33:10|96.17|96.06|96.13|96.05|96.17|96.06|96.12|95.99|0
1647254000000|2022-03-14 10:33:20|||||||||2011
1647254010000|2022-03-14 10:33:30|96.12|95.99|96.12|95.99|96.12|96.03|96.12|95.96|903
1647254020000|2022-03-14 10:33:40|96.11|95.97|96.1|95.98|96.11|95.98|96.1|95.96|1250
1647254030000|2022-03-14 10:33:50|96.09|95.94|96.02|95.92|96.09|95.94|96.02|95.87|2500
1647254040000|2022-03-14 10:34:00|96.01|95.87|95.98|95.89|96.01|95.89|95.98|95.87|0
1647254050000|2022-03-14 10:34:10|96.02|95.87|96.02|95.92|96.02|95.95|96.02|95.87|0
1647254060000|2022-03-14 10:34:20|96.08|95.93|96.07|95.96|96.11|95.99|96.07|95.93|3765
1647254070000|2022-03-14 10:34:30||95.98||95.98||95.99||95.98|0
1647254080000|2022-03-14 10:34:40|96.1|95.99|96.1|96.02|96.1|96.03|96.1|95.98|3765
1647254090000|2022-03-14 10:34:50|96.17|96.03|96.18|96.09|96.23|96.09|96.17|96.03|5641
1647254110000|2022-03-14 10:35:10|96.17|96.06|96.14|96.03|96.17|96.06|96.14|95.99|10
1647254120000|2022-03-14 10:35:20||96.01||96.01||96.01||96.01|0
1647254130000|2022-03-14 10:35:30|96.13|95.98|96.01|95.93|96.13|95.98|96.01|95.88|0
1647254140000|2022-03-14 10:35:40|96|95.89|95.97|95.83|96.03|95.93|95.94|95.82|11920
1647254150000|2022-03-14 10:35:50|95.96|95.82|95.97|95.9|95.98|95.9|95.92|95.8|4127
1647254160000|2022-03-14 10:36:00|||||||||922
1647254170000|2022-03-14 10:36:10|95.98|95.91|96.03|95.94|96.03|95.94|95.98|95.91|5292
1647254180000|2022-03-14 10:36:20|96.08|95.92|96.06|95.97|96.08|95.98|96.06|95.91|0
1647254190000|2022-03-14 10:36:30|96.11|95.99|96.16|96.07|96.17|96.07|96.11|95.98|0
1647254200000|2022-03-14 10:36:40|96.15|96.04|96.06|95.97|96.15|96.05|96.06|95.94|10344
1647254210000|2022-03-14 10:36:50|96.11|95.94|96.14|96.02|96.15|96.04|96.11|95.94|5
1647254220000|2022-03-14 10:37:00|96.17|96.01|96.12|96|96.17|96.01|96.12|96|0
1647254230000|2022-03-14 10:37:10||96.01||96||96.01||96|20
1647254240000|2022-03-14 10:37:20|96.09|95.98|96.08|95.96|96.09|95.98|96.08|95.96|207
1647254250000|2022-03-14 10:37:30|96.12|95.99|96.07|95.96|96.17|96.02|96.05|95.96|2505
1647254260000|2022-03-14 10:37:40|96.12|96|96.07|96|96.13|96|96.07|96|0
1647254270000|2022-03-14 10:37:50|96.13|96.01|96.13|96.05|96.13|96.07|96.13|96.01|507
1647254290000|2022-03-14 10:38:10|96.08|96.02|96.07|95.97|96.08|96.05|96.07|95.96|0
1647254300000|2022-03-14 10:38:20|96.05|95.96|95.97|95.9|96.07|95.96|95.97|95.9|0
1647254310000|2022-03-14 10:38:30|95.95|95.86|95.92|95.79|95.95|95.86|95.85|95.77|11750
1647254320000|2022-03-14 10:38:40|95.89||95.89||95.89||95.89||0
1647254330000|2022-03-14 10:38:50|95.93|95.8|95.93|95.85|95.93|95.85|95.93|95.8|311
1647254340000|2022-03-14 10:39:00|95.92|95.8|95.92|95.83|95.92|95.83|95.92|95.8|0
1647254350000|2022-03-14 10:39:10|95.9|95.79|95.88|95.81|95.92|95.81|95.88|95.74|2500
1647254360000|2022-03-14 10:39:20|95.87|95.76|95.86|95.73|95.87|95.76|95.83|95.72|1394
1647254370000|2022-03-14 10:39:30|95.85||95.85||95.87||95.85||0
1647254390000|2022-03-14 10:39:50|95.84||95.84||95.85||95.83||0
1647254400000|2022-03-14 10:40:00|95.82|95.7|95.69|95.54|95.82|95.7|95.67|95.54|6789
1647254410000|2022-03-14 10:40:10|95.68|95.55|95.65|95.55|95.7|95.55|95.65|95.55|14141
1647254420000|2022-03-14 10:40:20|95.64|95.51|95.63|95.53|95.64|95.53|95.61|95.5|15252
1647254430000|2022-03-14 10:40:30|95.62||95.62||95.62||95.62||0
1647254460000|2022-03-14 10:41:00|95.63|95.54|95.66|95.58|95.71|95.6|95.63|95.54|18552
1647254470000|2022-03-14 10:41:10|95.64|95.54|95.64|95.53|95.64|95.54|95.64|95.51|10010
1647254480000|2022-03-14 10:41:20|95.68|95.68|95.71|95.57|95.71|95.68|95.68|95.53|16686
1647254490000|2022-03-14 10:41:30|95.67|95.56|95.67|95.57|95.67|95.57|95.67|95.56|0
1647254500000|2022-03-14 10:41:40|95.66|95.54|95.65|95.54|95.66|95.54|95.65|95.54|0
1647254510000|2022-03-14 10:41:50|95.67|95.58|95.69|95.63|95.71|95.64|95.65|95.55|5262
1647254520000|2022-03-14 10:42:00|95.68|95.6|95.69|95.58|95.69|95.6|95.68|95.56|0
1647254530000|2022-03-14 10:42:10|95.71|95.63|95.75|95.69|95.81|95.69|95.71|95.63|4402
1647254540000|2022-03-14 10:42:20|95.8|95.66|95.88|95.76|95.91|95.77|95.8|95.66|4337
1647254550000|2022-03-14 10:42:30|95.93|95.78|95.82|95.73|95.97|95.82|95.82|95.7|3500
1647254560000|2022-03-14 10:42:40|95.85||95.82||95.85||95.82||0
1647254570000|2022-03-14 10:42:50|95.81|95.7|95.81|95.68|95.81|95.7|95.81|95.68|0
1647254590000|2022-03-14 10:43:10|95.82|95.72|95.77|95.67|95.82|95.75|95.77|95.64|2563
1647254600000|2022-03-14 10:43:20|95.78|95.68|95.84|95.74|95.97|95.81|95.78|95.68|18369
1647254610000|2022-03-14 10:43:30|95.83|95.75|95.82|95.74|95.83|95.75|95.82|95.7|11401
1647254620000|2022-03-14 10:43:40|95.83|95.72|95.81|95.69|95.85|95.8|95.75|95.62|18617
1647254630000|2022-03-14 10:43:50|95.8|95.68|95.72|95.62|95.8|95.68|95.72|95.62|0
1647254640000|2022-03-14 10:44:00|95.73|95.67|95.77|95.69|95.78|95.69|95.73|95.67|176
1647254650000|2022-03-14 10:44:10|||||||||2000
1647254670000|2022-03-14 10:44:30|95.76|95.67|95.62|95.51|95.76|95.67|95.62|95.5|7468
1647254680000|2022-03-14 10:44:40|||||||||11011
1647254690000|2022-03-14 10:44:50|95.63|95.52|95.68|95.6|95.68|95.66|95.63|95.52|13050
1647254700000|2022-03-14 10:45:00|95.67|95.57|95.67|95.58|95.67|95.58|95.67|95.57|0
1647254710000|2022-03-14 10:45:10|95.68||95.67||95.68||95.67||0
1647254720000|2022-03-14 10:45:20|95.68|95.59|95.81|95.69|95.81|95.69|95.68|95.59|4386
1647254730000|2022-03-14 10:45:30|95.83|95.71|95.86|95.75|95.89|95.77|95.83|95.69|0
1647254740000|2022-03-14 10:45:40|95.89|95.76|95.88|95.74|95.97|95.83|95.87|95.74|0
1647254750000|2022-03-14 10:45:50|95.87|95.73|95.84|95.72|95.87|95.73|95.84|95.72|0
1647254760000|2022-03-14 10:46:00|95.82|95.71|95.82|95.7|95.82|95.71|95.82|95.7|0
1647254770000|2022-03-14 10:46:10|95.85|95.77|95.76|95.64|95.9|95.82|95.76|95.62|12188
1647254780000|2022-03-14 10:46:20|95.78|95.65|95.8|95.71|95.8|95.75|95.78|95.65|36312
1647254790000|2022-03-14 10:46:30|95.79|95.75|95.79|95.68|95.79|95.75|95.79|95.67|0
1647254800000|2022-03-14 10:46:40|95.78|95.73|95.78|95.67|95.78|95.73|95.78|95.66|0
1647254810000|2022-03-14 10:46:50||95.72||95.72||95.72||95.72|0
1647254820000|2022-03-14 10:47:00|95.8||95.78||95.8||95.78||2250
1647254840000|2022-03-14 10:47:20|95.8|95.73|95.84|95.73|95.84|95.79|95.8|95.73|7758
1647254850000|2022-03-14 10:47:30|95.83|95.74|95.83|95.71|95.83|95.74|95.83|95.71|0
1647254880000|2022-03-14 10:48:00||95.69||95.69||95.69||95.69|0
1647254890000|2022-03-14 10:48:10|95.81|95.67|95.72|95.61|95.81|95.67|95.72|95.59|0
1647254900000|2022-03-14 10:48:20|95.7|95.62|95.7|95.62|95.7|95.62|95.7|95.62|1
1647254910000|2022-03-14 10:48:30|95.71|95.59|95.68|95.6|95.71|95.6|95.68|95.59|0
1647254930000|2022-03-14 10:48:50|95.71|95.61|95.72|95.63|95.72|95.63|95.71|95.59|5249
1647254940000|2022-03-14 10:49:00|95.71|95.59|95.67|95.55|95.71|95.59|95.67|95.54|2550
1647254960000|2022-03-14 10:49:20||95.54||95.55||95.56||95.52|32580
1647254970000|2022-03-14 10:49:30|95.69|95.54|95.67|95.57|95.72|95.65|95.65|95.54|10572
1647254980000|2022-03-14 10:49:40|95.66|95.58|95.58|95.5|95.67|95.58|95.58|95.5|2500
1647255000000|2022-03-14 10:50:00|||||||||3138
1647255040000|2022-03-14 10:50:40|95.61|95.44|95.5|95.4|95.61|95.45|95.5|95.4|11169
1647255050000|2022-03-14 10:50:50||95.41||95.41||95.41||95.41|0
1647255060000|2022-03-14 10:51:00|95.52|95.5|95.64|95.56|95.67|95.56|95.52|95.41|38746
1647255070000|2022-03-14 10:51:10|95.62|95.57|95.64|95.57|95.64|95.57|95.62|95.57|0
1647255100000|2022-03-14 10:51:40|95.63|95.56|95.6|95.5|95.63|95.56|95.6|95.49|934
1647255110000|2022-03-14 10:51:50|95.59|95.49|95.58|95.49|95.6|95.56|95.58|95.47|25709
1647255120000|2022-03-14 10:52:00|95.63|95.55|95.64|95.53|95.64|95.57|95.63|95.52|2435
1647255130000|2022-03-14 10:52:10|95.65|95.66|95.67|95.59|95.67|95.66|95.65|95.57|27376
1647255150000|2022-03-14 10:52:30|95.65|95.61|95.67|95.59|95.67|95.61|95.65|95.59|4142
1647255160000|2022-03-14 10:52:40|95.66|95.57|95.56|95.45|95.66|95.57|95.56|95.45|6920
1647255170000|2022-03-14 10:52:50|95.58|95.56|95.55|95.44|95.58|95.56|95.55|95.44|14000
1647255180000|2022-03-14 10:53:00|95.54|95.43|95.49|95.4|95.54|95.43|95.49|95.4|9945
1647255190000|2022-03-14 10:53:10|95.51|95.42|95.55|95.5|95.59|95.51|95.51|95.4|15014
1647255200000|2022-03-14 10:53:20|95.57|95.51|95.63|95.55|95.67|95.55|95.57|95.51|17897
1647255220000|2022-03-14 10:53:40|||||||||5192
1647255230000|2022-03-14 10:53:50|95.67|95.63|95.63|95.55|95.71|95.63|95.63|95.54|16748
1647255240000|2022-03-14 10:54:00|95.69|95.61|95.68|95.58|95.69|95.61|95.68|95.57|2928
1647255250000|2022-03-14 10:54:10|95.69|95.63|95.69|95.6|95.69|95.65|95.69|95.58|0
1647255260000|2022-03-14 10:54:20|95.68|95.61|95.68|95.61|95.68|95.61|95.68|95.61|0
1647255270000|2022-03-14 10:54:30|||||||||4173
1647255310000|2022-03-14 10:55:10|95.67|95.58|95.63|95.55|95.68|95.6|95.63|95.55|930
1647255320000|2022-03-14 10:55:20|95.61||95.61||95.61||95.61||10000
1647255330000|2022-03-14 10:55:30|95.6|95.53|95.53|95.43|95.6|95.53|95.5|95.4|29436
1647255340000|2022-03-14 10:55:40|95.54|95.44|95.5|95.43|95.57|95.47|95.5|95.42|8500
1647255350000|2022-03-14 10:55:50|95.55|95.44|95.55|95.45|95.55|95.45|95.54|95.44|500
1647255360000|2022-03-14 10:56:00|95.56||95.55||95.56||95.55||5287
1647255370000|2022-03-14 10:56:10|95.54||95.54||95.54||95.54||145
1647255380000|2022-03-14 10:56:20|95.55||95.55||95.55||95.55||0
1647255410000|2022-03-14 10:56:50|95.54||95.54||95.54||95.54||208
1647255420000|2022-03-14 10:57:00|95.55||95.55||95.55||95.55||0
1647255430000|2022-03-14 10:57:10|95.54||95.52||95.54||95.52||83
1647255440000|2022-03-14 10:57:20|95.54|95.46|95.55|95.47|95.55|95.47|95.54|95.46|5945
1647255450000|2022-03-14 10:57:30|||||||||5000
1647255470000|2022-03-14 10:57:50|95.56|95.48|95.61|95.56|95.61|95.57|95.56|95.48|19103
1647255500000|2022-03-14 10:58:20|||||||||13278
1647255510000|2022-03-14 10:58:30|95.59||95.59||95.59||95.59||20
1647255520000|2022-03-14 10:58:40|95.61|95.52|95.57|95.47|95.61|95.52|95.54|95.44|6125
1647255530000|2022-03-14 10:58:50|95.55||95.57||95.57||95.55||0
1647255540000|2022-03-14 10:59:00|95.59|95.48|95.6|95.56|95.61|95.57|95.57|95.48|21129
1647255550000|2022-03-14 10:59:10|95.61|95.57|95.62|95.56|95.71|95.59|95.61|95.56|13859
1647255560000|2022-03-14 10:59:20|95.65|95.57|95.66|95.57|95.67|95.62|95.64|95.56|3633
1647255570000|2022-03-14 10:59:30||95.59||95.57||95.59||95.57|0
1647255580000|2022-03-14 10:59:40|95.67|95.61|95.67|95.59|95.67|95.63|95.67|95.57|11240
1647255590000|2022-03-14 10:59:50|95.68|95.6|95.68|95.59|95.77|95.67|95.68|95.59|15374
1647255600000|2022-03-14 11:00:00|95.72|95.62|95.61|95.5|95.73|95.62|95.59|95.48|0
1647255610000|2022-03-14 11:00:10|95.58|95.51|95.61|95.51|95.61|95.51|95.58|95.51|0
1647255620000|2022-03-14 11:00:20|95.63|95.49|95.8|95.71|95.81|95.71|95.63|95.49|2741
1647255640000|2022-03-14 11:00:40|95.83|95.69|95.86|95.77|95.87|95.77|95.81|95.69|0
1647255650000|2022-03-14 11:00:50|||||||||2704
1647255660000|2022-03-14 11:01:00|95.85|95.74|95.82|95.72|95.85|95.75|95.76|95.66|2500
1647255670000|2022-03-14 11:01:10|95.79|95.67|95.7|95.61|95.79|95.7|95.7|95.58|0
1647255690000|2022-03-14 11:01:30|95.73|95.62|95.74|95.67|95.78|95.67|95.73|95.62|4524
1647255700000|2022-03-14 11:01:40|95.78||95.78||95.78||95.78||1181
1647255710000|2022-03-14 11:01:50|95.8|95.68|95.8|95.71|95.8|95.71|95.8|95.68|3415
1647255730000|2022-03-14 11:02:10|95.78||95.8||95.8||95.78||0
1647255740000|2022-03-14 11:02:20|95.81|95.72|95.85|95.76|95.92|95.85|95.81|95.72|72714
1647255750000|2022-03-14 11:02:30|95.76|95.75|95.8|95.69|95.84|95.75|95.76|95.68|18373
1647255760000|2022-03-14 11:02:40|95.79|95.68|95.73|95.63|95.8|95.72|95.73|95.62|0
1647255770000|2022-03-14 11:02:50|95.72||95.72||95.72||95.72||0
1647255780000|2022-03-14 11:03:00|||||||||2614
1647255800000|2022-03-14 11:03:20|||||||||4148
1647255810000|2022-03-14 11:03:30|95.75|95.75|95.74|95.66|95.77|95.75|95.74|95.63|9510
1647255820000|2022-03-14 11:03:40|95.75|95.68|95.86|95.77|95.87|95.77|95.75|95.66|10368
1647255830000|2022-03-14 11:03:50|95.89|95.78|95.89|95.82|95.89|95.82|95.89|95.78|0
1647255840000|2022-03-14 11:04:00|95.88|95.79|95.88|95.8|95.88|95.8|95.88|95.79|20
1647255880000|2022-03-14 11:04:40|95.87|95.79|95.78|95.68|95.87|95.8|95.78|95.67|13991
1647255890000|2022-03-14 11:04:50|95.8|95.69|95.83|95.75|95.84|95.8|95.8|95.69|38964
1647255900000|2022-03-14 11:05:00|95.84||95.84||95.84||95.84||0
1647255910000|2022-03-14 11:05:10|95.87|95.77|95.88|95.79|95.92|95.9|95.87|95.77|38532
1647255920000|2022-03-14 11:05:20|95.92|95.83|95.92|95.85|95.92|95.85|95.88|95.83|306
1647255940000|2022-03-14 11:05:40|95.91|95.81|95.91|95.83|95.91|95.83|95.91|95.81|10567
1647255950000|2022-03-14 11:05:50|95.97|95.84|95.98|95.88|96|95.9|95.97|95.84|5754
1647255980000|2022-03-14 11:06:20|95.93|95.87|95.91|95.8|95.93|95.87|95.91|95.8|8809
1647255990000|2022-03-14 11:06:30|95.93|95.85|95.98|95.87|95.98|95.89|95.93|95.83|61346
1647256000000|2022-03-14 11:06:40|95.97||95.97||95.97||95.97||0
1647256010000|2022-03-14 11:06:50|||||||||8672
1647256020000|2022-03-14 11:07:00|95.98||95.95||95.98||95.95||0
1647256040000|2022-03-14 11:07:20|95.97|95.84|95.95|95.85|95.97|95.85|95.91|95.8|0
1647256060000|2022-03-14 11:07:40|95.92||95.92||95.92||95.92||0
1647256070000|2022-03-14 11:07:50|95.91|95.8|95.91|95.82|95.91|95.82|95.91|95.78|0
1647256080000|2022-03-14 11:08:00|95.92|95.84|95.91|95.8|95.96|95.87|95.91|95.78|17353
1647256100000|2022-03-14 11:08:20|95.94|95.84|95.94|95.86|95.96|95.86|95.94|95.82|100
1647256110000|2022-03-14 11:08:30||95.82||95.85||95.85||95.82|20731
1647256120000|2022-03-14 11:08:40|95.95|95.92|95.87|95.79|95.96|95.93|95.87|95.78|28480
1647256130000|2022-03-14 11:08:50|95.86|95.76|95.86|95.79|95.88|95.8|95.81|95.72|42852
1647256140000|2022-03-14 11:09:00|95.87|95.76|95.82|95.7|95.87|95.76|95.82|95.7|3000
1647256150000|2022-03-14 11:09:10|95.83|95.71|95.8|95.71|95.83|95.71|95.8|95.71|0
1647256160000|2022-03-14 11:09:20|95.83|95.72|95.87|95.82|95.95|95.83|95.83|95.72|98540
1647256170000|2022-03-14 11:09:30|95.86|95.77|95.8|95.69|95.86|95.77|95.8|95.69|4000
1647256190000|2022-03-14 11:09:50||95.68||95.68||95.68||95.68|2033
1647256200000|2022-03-14 11:10:00||95.69||95.73||95.74||95.69|0
1647256220000|2022-03-14 11:10:20|95.79|95.7|95.79|95.67|95.79|95.7|95.79|95.67|15
1647256230000|2022-03-14 11:10:30|95.78|95.7|95.78|95.7|95.78|95.72|95.78|95.7|12
1647256250000|2022-03-14 11:10:50|95.77||95.77||95.77||95.77||1000
1647256260000|2022-03-14 11:11:00|95.81|95.71|95.81|95.73|95.81|95.73|95.81|95.71|5040
1647256270000|2022-03-14 11:11:10|||||||||2731
1647256290000|2022-03-14 11:11:30|95.83|95.74|95.81|95.75|95.83|95.75|95.81|95.74|1620
1647256300000|2022-03-14 11:11:40|95.83||95.83||95.83||95.83||203
1647256310000|2022-03-14 11:11:50||95.8||95.76||95.8||95.74|4033
1647256320000|2022-03-14 11:12:00|95.87|95.74|95.87|95.81|95.87|95.84|95.87|95.74|11267
1647256330000|2022-03-14 11:12:10|95.86|95.78|95.76|95.66|95.86|95.83|95.76|95.66|13107
1647256340000|2022-03-14 11:12:20|95.75|95.64|95.74|95.64|95.75|95.64|95.74|95.62|0
1647256350000|2022-03-14 11:12:30|95.73|95.62|95.7|95.59|95.73|95.63|95.7|95.58|0
1647256380000|2022-03-14 11:13:00|||||||||2068
1647256390000|2022-03-14 11:13:10|||||||||1040
1647256410000|2022-03-14 11:13:30||95.6||95.61||95.61||95.6|63
1647256420000|2022-03-14 11:13:40|95.74|95.62|95.76|95.69|95.77|95.69|95.74|95.62|1789
1647256430000|2022-03-14 11:13:50|||||||||71
1647256440000|2022-03-14 11:14:00|95.75|95.67|95.74|95.66|95.75|95.67|95.69|95.6|2504
1647256450000|2022-03-14 11:14:10|||||||||507
1647256470000|2022-03-14 11:14:30|95.76|95.67|95.77|95.7|95.77|95.7|95.74|95.67|11339
1647256480000|2022-03-14 11:14:40|95.75|95.69|95.77|95.7|95.77|95.7|95.75|95.69|2619
1647256490000|2022-03-14 11:14:50|95.76||95.77||95.77||95.76||2690
1647256500000|2022-03-14 11:15:00|95.76|95.71|95.82|95.73|95.83|95.73|95.76|95.71|8017
1647256520000|2022-03-14 11:15:20|||||||||2000
1647256530000|2022-03-14 11:15:30||95.74||95.75||95.75||95.74|500
1647256550000|2022-03-14 11:15:50|||||||||10362
1647256560000|2022-03-14 11:16:00|95.83|95.76|95.94|95.84|95.99|95.87|95.83|95.76|39997
1647256590000|2022-03-14 11:16:30|95.93|95.81|95.84|95.74|95.93|95.81|95.84|95.74|1904
1647256610000|2022-03-14 11:16:50|95.82|95.72|95.8|95.7|95.84|95.72|95.8|95.7|0
1647256620000|2022-03-14 11:17:00|95.79|95.66|95.7|95.61|95.79|95.67|95.7|95.6|0
1647256630000|2022-03-14 11:17:10|95.74|95.62|95.74|95.7|95.74|95.7|95.7|95.62|3416
1647256640000|2022-03-14 11:17:20|||||||||2213
1647256650000|2022-03-14 11:17:30|||||||||15574
1647256660000|2022-03-14 11:17:40|95.76|95.71|95.78|95.71|95.78|95.71|95.76|95.71|5519
1647256670000|2022-03-14 11:17:50|95.77|95.7|95.77|95.72|95.8|95.78|95.77|95.7|22005
1647256680000|2022-03-14 11:18:00|95.76|95.7|95.76|95.7|95.76|95.7|95.76|95.7|0
1647256690000|2022-03-14 11:18:10|95.75|95.71|95.75|95.67|95.75|95.71|95.75|95.66|3014
1647256700000|2022-03-14 11:18:20|95.79|95.66|95.77|95.71|95.8|95.73|95.77|95.66|7269
1647256710000|2022-03-14 11:18:30|95.76|95.68|95.76|95.69|95.76|95.69|95.76|95.68|0
1647256720000|2022-03-14 11:18:40|95.77||95.76||95.77||95.76||0
1647256730000|2022-03-14 11:18:50|95.77|95.66|95.68|95.62|95.77|95.66|95.68|95.6|0
1647256740000|2022-03-14 11:19:00|||||||||2211
1647256750000|2022-03-14 11:19:10|95.67|95.58|95.65|95.58|95.67|95.59|95.65|95.57|10
1647256760000|2022-03-14 11:19:20|95.67|95.57|95.64|95.56|95.67|95.57|95.64|95.54|0
1647256780000|2022-03-14 11:19:40|95.62|95.54|95.58|95.5|95.62|95.54|95.58|95.5|2157
1647256790000|2022-03-14 11:19:50|95.57||95.56||95.57||95.56||0
1647256800000|2022-03-14 11:20:00|95.55|95.49|95.55|95.49|95.55|95.49|95.55|95.49|3409
1647256810000|2022-03-14 11:20:10|95.54|95.46|95.5|95.42|95.54|95.46|95.5|95.42|3548
1647256820000|2022-03-14 11:20:20|95.49|95.4|95.49|95.4|95.49|95.4|95.49|95.4|705
1647256830000|2022-03-14 11:20:30|95.48||95.48||95.48||95.48||2640
1647256840000|2022-03-14 11:20:40|95.47||95.47||95.47||95.47||0
1647256850000|2022-03-14 11:20:50|95.45|95.39|95.39|95.3|95.45|95.39|95.39|95.3|14843
1647256860000|2022-03-14 11:21:00|95.4|95.37|95.45|95.4|95.45|95.43|95.4|95.37|18935
1647256870000|2022-03-14 11:21:10|95.44|95.36|95.44|95.37|95.44|95.37|95.44|95.36|0
1647256890000|2022-03-14 11:21:30|95.42|95.36|95.42|95.36|95.42|95.36|95.42|95.36|0
1647256900000|2022-03-14 11:21:40|95.4|95.33|95.33|95.27|95.42|95.37|95.33|95.27|11308
1647256910000|2022-03-14 11:21:50|95.37|95.28|95.38|95.29|95.38|95.29|95.37|95.28|0
1647256930000|2022-03-14 11:22:10|95.39|95.3|95.43|95.38|95.49|95.38|95.39|95.3|5049
1647256940000|2022-03-14 11:22:20||95.34||95.33||95.34||95.33|0
1647256950000|2022-03-14 11:22:30|95.47|95.34|95.48|95.42|95.55|95.44|95.43|95.34|7482
1647256960000|2022-03-14 11:22:40|95.51|95.41|95.46|95.4|95.51|95.41|95.46|95.4|1083
1647256970000|2022-03-14 11:22:50|95.5|95.42|95.44|95.39|95.5|95.42|95.44|95.33|0
1647256980000|2022-03-14 11:23:00|||||||||10477
1647256990000|2022-03-14 11:23:10|95.43||95.44||95.44||95.43||0
1647257000000|2022-03-14 11:23:20|95.49|95.48|95.45|95.39|95.49|95.48|95.45|95.39|12000
1647257010000|2022-03-14 11:23:30|95.44||95.44||95.44||95.44||0
1647257020000|2022-03-14 11:23:40|||||||||1030
1647257030000|2022-03-14 11:23:50|95.43|95.34|95.38|95.34|95.43|95.34|95.38|95.34|542
1647257040000|2022-03-14 11:24:00|95.37|95.33|95.35|95.31|95.37|95.33|95.34|95.26|6061
1647257050000|2022-03-14 11:24:10|95.34|95.27|95.31|95.25|95.34|95.27|95.31|95.25|0
1647257060000|2022-03-14 11:24:20|95.3||95.3||95.3||95.3||0
1647257070000|2022-03-14 11:24:30|95.29|95.2|95.25|95.15|95.3|95.2|95.25|95.15|7113
1647257080000|2022-03-14 11:24:40||95.14||95.14||95.14||95.14|0
1647257090000|2022-03-14 11:24:50|95.24|95.13|95.3|95.2|95.3|95.24|95.19|95.12|33446
1647257100000|2022-03-14 11:25:00|95.26|95.23|95.25|95.2|95.26|95.23|95.23|95.2|2519
1647257110000|2022-03-14 11:25:10|95.26|95.18|95.12|95.01|95.26|95.18|95.11|95|14046
1647257120000|2022-03-14 11:25:20|95.11|95|95.2|95.07|95.21|95.11|94.88|94.83|84237
1647257130000|2022-03-14 11:25:30|95.23|95.09|95.33|95.22|95.36|95.25|95.2|95.09|60873
1647257140000|2022-03-14 11:25:40|95.25|95.19|95.21|95.19|95.39|95.25|95.21|95.16|2408
1647257150000|2022-03-14 11:25:50|95.2|95.13|95.28|95.19|95.3|95.19|95.16|95.03|7867
1647257160000|2022-03-14 11:26:00|95.27|95.18|95.18|95.07|95.27|95.18|95.15|95.06|549
1647257170000|2022-03-14 11:26:10|95.15|95.06|95.17|95.1|95.2|95.12|95.15|95.04|6327
1647257180000|2022-03-14 11:26:20|95.18|95.07|95.13|95.06|95.2|95.07|95.12|94.98|2771
1647257190000|2022-03-14 11:26:30|95.12|95.05|95.12|95.03|95.13|95.05|95.08|94.98|2243
1647257200000|2022-03-14 11:26:40|95.13|94.99|95.08|94.98|95.13|95.01|95.08|94.98|5286
1647257210000|2022-03-14 11:26:50|95.1|95.03|95.13|95.03|95.13|95.12|95.1|95.01|13548
1647257220000|2022-03-14 11:27:00|95.11|95.04|95.13|95.08|95.13|95.09|95.11|95.04|2503
1647257230000|2022-03-14 11:27:10|95.12|95.06|95.12|95.01|95.12|95.06|95.12|94.99|14372
1647257240000|2022-03-14 11:27:20||95.02||95.02||95.04||95.01|0
1647257250000|2022-03-14 11:27:30|95.13|95.03|95.07|94.98|95.13|95.07|95.07|94.98|5461
1647257260000|2022-03-14 11:27:40|95.05|94.97|94.98|94.92|95.07|94.97|94.97|94.91|50885
1647257270000|2022-03-14 11:27:50|94.97|94.91|94.96|94.86|94.97|94.91|94.96|94.83|13804
1647257280000|2022-03-14 11:28:00|95.01|94.87|95.08|94.99|95.15|95.02|95.01|94.87|7026
1647257290000|2022-03-14 11:28:10|95.15|95|95.09|95.02|95.15|95.11|95.06|95|9000
1647257300000|2022-03-14 11:28:20|95.12|95.03|95.13|95.05|95.13|95.05|95.12|95.03|1862
1647257310000|2022-03-14 11:28:30|95.11|95.04|95.11|95|95.11|95.04|95.11|94.99|310
1647257320000|2022-03-14 11:28:40|95.1|94.99|95.03|94.93|95.1|95|95.03|94.89|0
1647257330000|2022-03-14 11:28:50|95.02|94.92|94.92|94.82|95.02|94.95|94.92|94.77|2500
1647257340000|2022-03-14 11:29:00|94.91|94.79|94.81|94.73|94.91|94.79|94.8|94.71|0
1647257350000|2022-03-14 11:29:10|94.85|94.69|94.82|94.72|94.85|94.72|94.77|94.69|0
1647257360000|2022-03-14 11:29:20|94.77|94.7|94.8|94.7|94.81|94.7|94.75|94.63|0
1647257370000|2022-03-14 11:29:30|94.74|94.66|94.71|94.64|94.81|94.71|94.68|94.59|19970
1647257380000|2022-03-14 11:29:40|94.69|94.63|94.81|94.76|94.81|94.77|94.67|94.63|30873
1647257390000|2022-03-14 11:29:50|94.8|94.77|94.87|94.76|94.94|94.8|94.8|94.76|21508
1647257400000|2022-03-14 11:30:00|94.8|94.7|94.78|94.72|94.8|94.72|94.74|94.7|15802
1647257410000|2022-03-14 11:30:10|94.85|94.74|94.81|94.75|94.88|94.76|94.81|94.72|0
1647257430000|2022-03-14 11:30:30|94.88|94.78|94.78|94.7|94.89|94.82|94.78|94.7|6642
1647257440000|2022-03-14 11:30:40|94.79|94.71|94.86|94.75|94.89|94.75|94.78|94.71|13581
1647257470000|2022-03-14 11:31:10|94.85||94.83||94.85||94.83||0
1647257490000|2022-03-14 11:31:30|94.81|94.72|95.01|94.91|95.02|94.92|94.81|94.72|11330
1647257500000|2022-03-14 11:31:40||94.89||94.9||94.9||94.88|5223
1647257510000|2022-03-14 11:31:50|95|94.87|94.95|94.84|95|94.87|94.9|94.81|3460
1647257520000|2022-03-14 11:32:00|94.99|94.85|94.99|94.88|94.99|94.88|94.96|94.85|0
1647257530000|2022-03-14 11:32:10|94.96|94.86|94.9|94.79|94.96|94.86|94.9|94.79|2500
1647257540000|2022-03-14 11:32:20|94.95|94.81|94.94|94.83|94.96|94.9|94.89|94.79|30168
1647257550000|2022-03-14 11:32:30|94.93|94.82|94.91|94.77|94.93|94.82|94.91|94.75|100
1647257560000|2022-03-14 11:32:40|94.9||94.89||94.9||94.89||50
1647257570000|2022-03-14 11:32:50|94.87|94.78|94.79|94.7|94.87|94.78|94.79|94.7|573
1647257580000|2022-03-14 11:33:00|94.78|94.65|94.75|94.7|94.78|94.7|94.75|94.6|5000
1647257590000|2022-03-14 11:33:10|94.78|94.64|94.74|94.7|94.78|94.71|94.72|94.62|8866
1647257600000|2022-03-14 11:33:20|94.78|94.71|94.73|94.7|94.78|94.71|94.71|94.6|39937
1647257610000|2022-03-14 11:33:30|94.72|94.71|94.69|94.58|94.73|94.72|94.69|94.57|4069
1647257620000|2022-03-14 11:33:40||94.57||94.58||94.58||94.57|0
1647257630000|2022-03-14 11:33:50|94.7|94.59|94.74|94.68|94.74|94.68|94.7|94.59|11585
1647257640000|2022-03-14 11:34:00|94.73|94.66|94.73|94.66|94.73|94.66|94.73|94.63|0
1647257650000|2022-03-14 11:34:10|94.71|94.61|94.71|94.61|94.71|94.61|94.71|94.61|470
1647257660000|2022-03-14 11:34:20|94.7|94.57|94.64|94.55|94.7|94.57|94.64|94.54|1162
1647257670000|2022-03-14 11:34:30|94.62||94.6||94.62||94.6||30000
1647257690000|2022-03-14 11:34:50|94.67|94.58|94.65|94.58|94.68|94.61|94.65|94.57|9488
1647257700000|2022-03-14 11:35:00|94.68|94.59|94.68|94.6|94.68|94.6|94.68|94.59|2500
1647257710000|2022-03-14 11:35:10|||||||||3883
1647257720000|2022-03-14 11:35:20|94.67|94.55|94.68|94.6|94.68|94.6|94.67|94.54|6700
1647257730000|2022-03-14 11:35:30|94.73|94.61|94.79|94.68|94.82|94.68|94.73|94.61|10980
1647257750000|2022-03-14 11:35:50|94.8|94.69|94.8|94.72|94.8|94.72|94.8|94.69|160
1647257760000|2022-03-14 11:36:00|||||||||1469
1647257770000|2022-03-14 11:36:10|94.79|94.66|94.79|94.7|94.79|94.7|94.78|94.64|2500
1647257790000|2022-03-14 11:36:30|94.78|94.71|94.88|94.76|94.88|94.76|94.78|94.71|50
1647257800000|2022-03-14 11:36:40|94.91|94.78|94.85|94.76|94.94|94.8|94.83|94.72|2342
1647257810000|2022-03-14 11:36:50|94.84|94.72|94.83|94.71|94.84|94.72|94.83|94.7|2500
1647257840000|2022-03-14 11:37:20|||||||||3304
1647257850000|2022-03-14 11:37:30||94.72||94.73||94.73||94.72|100
1647257870000|2022-03-14 11:37:50|||||||||199
1647257880000|2022-03-14 11:38:00||94.74||94.74||94.74||94.74|25084
1647257890000|2022-03-14 11:38:10|||||||||2500
1647257900000|2022-03-14 11:38:20|94.81|94.73|94.76|94.69|94.81|94.73|94.74|94.68|7270
1647257910000|2022-03-14 11:38:30|94.79|94.68|94.72|94.58|94.79|94.68|94.64|94.56|499
1647257920000|2022-03-14 11:38:40|94.65|94.56|94.65|94.56|94.65|94.56|94.65|94.56|0
1647257930000|2022-03-14 11:38:50|94.68|94.54|94.64|94.57|94.68|94.61|94.63|94.53|16854
1647257940000|2022-03-14 11:39:00|94.66|94.55|94.65|94.59|94.66|94.59|94.65|94.55|3184
1647257950000|2022-03-14 11:39:10|94.64|94.55|94.59|94.55|94.65|94.55|94.59|94.55|422
1647257970000|2022-03-14 11:39:30|94.58|94.53|94.58|94.53|94.58|94.53|94.58|94.53|860
1647257980000|2022-03-14 11:39:40|94.57|94.54|94.61|94.56|94.61|94.57|94.56|94.53|11960
1647258000000|2022-03-14 11:40:00|94.6|94.55|94.6|94.55|94.6|94.55|94.6|94.55|157
1647258010000|2022-03-14 11:40:10|94.58||94.6||94.6||94.58||37
1647258020000|2022-03-14 11:40:20|94.59||94.59||94.59||94.59||0
1647258030000|2022-03-14 11:40:30|||||||||11341
1647258050000|2022-03-14 11:40:50|94.58|94.53|94.58|94.53|94.58|94.53|94.58|94.53|397
1647258060000|2022-03-14 11:41:00|94.59|94.54|94.58|94.54|94.6|94.54|94.58|94.54|10572
1647258070000|2022-03-14 11:41:10|94.6|94.53|94.8|94.73|94.86|94.8|94.6|94.53|23918
1647258080000|2022-03-14 11:41:20|94.78|94.71|94.78|94.7|94.82|94.72|94.76|94.67|12583
1647258090000|2022-03-14 11:41:30|94.82|94.71|94.84|94.76|94.84|94.79|94.82|94.71|7421
1647258100000|2022-03-14 11:41:40|94.82|94.78|94.82|94.78|94.82|94.78|94.82|94.78|60
1647258110000|2022-03-14 11:41:50|94.81|94.76|94.77|94.71|94.81|94.76|94.77|94.71|13261
1647258120000|2022-03-14 11:42:00|||||||||296
1647258150000|2022-03-14 11:42:30|||||||||11233
1647258160000|2022-03-14 11:42:40|94.76|94.7|94.75|94.62|94.76|94.7|94.75|94.61|534
1647258170000|2022-03-14 11:42:50|94.74|94.61|94.69|94.58|94.74|94.62|94.69|94.57|960
1647258180000|2022-03-14 11:43:00|94.68|94.57|94.63|94.56|94.68|94.57|94.63|94.53|0
1647258190000|2022-03-14 11:43:10|94.62|94.53|94.61|94.53|94.62|94.53|94.61|94.53|12
1647258200000|2022-03-14 11:43:20|94.6|94.5|94.57|94.5|94.6|94.5|94.57|94.5|111
1647258220000|2022-03-14 11:43:40|94.55|94.45|94.51|94.41|94.57|94.5|94.51|94.4|1579
1647258230000|2022-03-14 11:43:50|94.49|94.4|94.48|94.38|94.49|94.4|94.48|94.37|7946
1647258240000|2022-03-14 11:44:00|94.47|94.37|94.42|94.35|94.54|94.46|94.42|94.31|33124
1647258250000|2022-03-14 11:44:10|94.45|94.32|94.39|94.31|94.45|94.34|94.39|94.28|3462
1647258270000|2022-03-14 11:44:30|94.42|94.32|94.51|94.43|94.51|94.43|94.42|94.32|13157
1647258280000|2022-03-14 11:44:40|94.47||94.47||94.47||94.47||0
1647258290000|2022-03-14 11:44:50|94.46|94.44|94.45|94.38|94.46|94.44|94.41|94.31|12529
1647258300000|2022-03-14 11:45:00|94.44|94.35|94.44|94.35|94.45|94.4|94.44|94.35|50
1647258310000|2022-03-14 11:45:10|94.42|94.36|94.43|94.38|94.44|94.38|94.4|94.35|10
1647258320000|2022-03-14 11:45:20||94.35||94.35||94.35||94.35|10
1647258330000|2022-03-14 11:45:30|94.45|94.36|94.45|94.38|94.45|94.38|94.45|94.36|5723
1647258350000|2022-03-14 11:45:50|||||||||2500
1647258360000|2022-03-14 11:46:00|94.47|94.39|94.47|94.45|94.47|94.46|94.46|94.38|14787
1647258370000|2022-03-14 11:46:10|94.46|94.38|94.45|94.36|94.46|94.38|94.42|94.35|2695
1647258380000|2022-03-14 11:46:20|94.41|94.35|94.42|94.36|94.45|94.36|94.41|94.35|12520
1647258390000|2022-03-14 11:46:30|94.41|94.35|94.37|94.3|94.41|94.35|94.32|94.22|10926
1647258400000|2022-03-14 11:46:40|94.41|94.27|94.55|94.46|94.58|94.46|94.39|94.27|16452
1647258410000|2022-03-14 11:46:50|94.51|94.41|94.51|94.43|94.51|94.43|94.51|94.41|7000
1647258420000|2022-03-14 11:47:00|94.55|94.44|94.58|94.52|94.58|94.55|94.54|94.44|3197
1647258430000|2022-03-14 11:47:10|94.57|94.46|94.55|94.47|94.57|94.47|94.55|94.44|4592
1647258440000|2022-03-14 11:47:20|||||||||885
1647258450000|2022-03-14 11:47:30|94.54|94.45|94.52|94.46|94.55|94.49|94.52|94.45|13836
1647258460000|2022-03-14 11:47:40|94.55|94.45|94.42|94.33|94.55|94.46|94.42|94.3|5395
1647258470000|2022-03-14 11:47:50|94.43||94.43||94.43||94.43||0
1647258490000|2022-03-14 11:48:10|94.42|94.29|94.43|94.38|94.43|94.39|94.39|94.28|3121
1647258500000|2022-03-14 11:48:20|94.44|94.4|94.55|94.46|94.57|94.48|94.44|94.4|13574
1647258520000|2022-03-14 11:48:40|94.56|94.52|94.58|94.53|94.58|94.54|94.55|94.44|2192
1647258530000|2022-03-14 11:48:50||94.52||94.55||94.55||94.52|0
1647258540000|2022-03-14 11:49:00|94.56|94.52|94.56|94.48|94.57|94.55|94.52|94.42|8973
1647258550000|2022-03-14 11:49:10|94.55|94.46|94.51|94.41|94.55|94.46|94.45|94.3|8610
1647258560000|2022-03-14 11:49:20|94.5|94.43|94.47|94.37|94.5|94.43|94.47|94.36|778
1647258570000|2022-03-14 11:49:30|94.48|94.38|94.53|94.5|94.53|94.5|94.48|94.38|27701
1647258580000|2022-03-14 11:49:40|94.54|94.51|94.57|94.52|94.57|94.52|94.54|94.5|11015
1647258590000|2022-03-14 11:49:50|94.58|94.5|94.6|94.54|94.74|94.65|94.58|94.5|4022
1647258600000|2022-03-14 11:50:00|94.62|94.5|94.58|94.53|94.62|94.53|94.58|94.5|535
1647258610000|2022-03-14 11:50:10|94.57|94.5|94.55|94.43|94.57|94.5|94.55|94.42|9610
1647258620000|2022-03-14 11:50:20|94.53|94.46|94.51|94.46|94.53|94.46|94.49|94.46|1958
1647258630000|2022-03-14 11:50:30|94.5|94.4|94.53|94.45|94.53|94.49|94.5|94.36|9330
1647258640000|2022-03-14 11:50:40|94.51|94.44|94.5|94.43|94.53|94.48|94.49|94.37|1228
1647258650000|2022-03-14 11:50:50|94.52||94.51||94.52||94.51||150
1647258660000|2022-03-14 11:51:00|94.53|94.41|94.48|94.39|94.53|94.41|94.36|94.23|3600
1647258670000|2022-03-14 11:51:10|94.47|94.38|94.47|94.36|94.6|94.47|94.46|94.34|28185
1647258680000|2022-03-14 11:51:20|94.45|94.35|94.45|94.33|94.45|94.35|94.45|94.32|0
1647258690000|2022-03-14 11:51:30|94.48|94.34|94.41|94.34|94.48|94.35|94.41|94.29|0
1647258700000|2022-03-14 11:51:40|94.42|94.3|94.38|94.27|94.42|94.3|94.27|94.16|1080
1647258730000|2022-03-14 11:52:10|94.4|94.29|94.39|94.25|94.4|94.29|94.34|94.25|3600
1647258740000|2022-03-14 11:52:20|94.41|94.31|94.38|94.29|94.45|94.34|94.38|94.27|3
1647258750000|2022-03-14 11:52:30|94.41|94.3|94.47|94.39|94.5|94.39|94.4|94.3|3862
1647258760000|2022-03-14 11:52:40|94.46|94.36|94.47|94.37|94.47|94.38|94.46|94.36|4
1647258770000|2022-03-14 11:52:50|94.46|94.39|94.45|94.41|94.47|94.41|94.42|94.28|1307
1647258780000|2022-03-14 11:53:00|94.46|94.34|94.47|94.36|94.5|94.41|94.43|94.3|9365
1647258790000|2022-03-14 11:53:10|94.48||94.45||94.48||94.45||0
1647258800000|2022-03-14 11:53:20|94.44|94.33|94.44|94.33|94.44|94.33|94.4|94.28|29
1647258810000|2022-03-14 11:53:30|94.46||94.45||94.48||94.45||0
1647258830000|2022-03-14 11:53:50|94.44||94.44||94.44||94.44||0
1647258840000|2022-03-14 11:54:00|94.45|94.29|94.4|94.27|94.45|94.29|94.4|94.27|12
1647258850000|2022-03-14 11:54:10|94.41|94.25|94.3|94.2|94.41|94.25|94.3|94.16|4372
1647258860000|2022-03-14 11:54:20|||||||||34648
1647258870000|2022-03-14 11:54:30|94.29|94.16|94.3|94.23|94.36|94.23|94.26|94.13|26656
1647258880000|2022-03-14 11:54:40|94.29|94.19|94.29|94.15|94.29|94.19|94.29|94.15|860
1647258890000|2022-03-14 11:54:50|94.27||94.25||94.28||94.25||669
1647258900000|2022-03-14 11:55:00|94.27|94.16|94.33|94.25|94.43|94.28|94.27|94.16|44362
1647258910000|2022-03-14 11:55:10|94.36|94.23|94.32|94.19|94.37|94.3|94.31|94.19|4103
1647258920000|2022-03-14 11:55:20||94.18||94.2||94.2||94.17|5
1647258930000|2022-03-14 11:55:30|94.36|94.24|94.36|94.25|94.38|94.28|94.36|94.21|14249
1647258940000|2022-03-14 11:55:40|94.37|94.21|94.27|94.15|94.37|94.3|94.27|94.15|19000
1647258950000|2022-03-14 11:55:50|94.25|94.13|94.2|94.1|94.27|94.13|94.18|94.06|9491
1647258960000|2022-03-14 11:56:00|94.19|94.11|94.21|94.13|94.21|94.15|94.19|94.11|11106
1647258970000|2022-03-14 11:56:10|94.24|94.14|94.34|94.2|94.34|94.22|94.24|94.14|34823
1647258980000|2022-03-14 11:56:20|94.28|94.19|94.25|94.14|94.28|94.19|94.25|94.14|2545
1647258990000|2022-03-14 11:56:30|94.26|94.18|94.25|94.19|94.28|94.26|94.25|94.14|25000
1647259000000|2022-03-14 11:56:40|94.28|94.2|94.28|94.21|94.28|94.21|94.25|94.2|2194
1647259010000|2022-03-14 11:56:50|94.27|94.2|94.32|94.22|94.36|94.28|94.25|94.11|5013
1647259020000|2022-03-14 11:57:00|||||||||668
1647259040000|2022-03-14 11:57:20|94.31|94.18|94.3|94.19|94.32|94.22|94.3|94.17|8532
1647259050000|2022-03-14 11:57:30||94.18||94.2||94.2||94.18|20
1647259060000|2022-03-14 11:57:40|94.32|94.21|94.3|94.21|94.34|94.24|94.3|94.18|19012
1647259070000|2022-03-14 11:57:50|||||||||2101
1647259080000|2022-03-14 11:58:00|94.33|94.22|94.48|94.39|94.5|94.39|94.33|94.22|8478
1647259090000|2022-03-14 11:58:10|94.5|94.38|94.49|94.4|94.5|94.43|94.49|94.36|40
1647259100000|2022-03-14 11:58:20||94.38||94.42||94.42||94.38|2655
1647259110000|2022-03-14 11:58:30|94.5|94.38|94.51|94.39|94.6|94.5|94.5|94.38|6298
1647259130000|2022-03-14 11:58:50|94.5|94.4|94.49|94.36|94.5|94.41|94.49|94.36|3330
1647259140000|2022-03-14 11:59:00|94.48|94.35|94.4|94.31|94.48|94.35|94.4|94.28|24194
1647259150000|2022-03-14 11:59:10|94.39|94.26|94.35|94.26|94.39|94.33|94.35|94.2|2500
1647259160000|2022-03-14 11:59:20||94.2||94.28||94.28||94.2|0
1647259170000|2022-03-14 11:59:30|94.34|94.2|94.38|94.32|94.4|94.32|94.32|94.18|15178
1647259180000|2022-03-14 11:59:40|94.37|94.28|94.37|94.29|94.38|94.29|94.37|94.28|6436
1647259190000|2022-03-14 11:59:50|94.38|94.37|94.38|94.32|94.38|94.37|94.38|94.28|15311
1647259200000|2022-03-14 12:00:00||94.31||94.31||94.31||94.31|0
1647259210000|2022-03-14 12:00:10|94.37|94.28|94.45|94.35|94.45|94.36|94.31|94.28|21975
1647259220000|2022-03-14 12:00:20|94.4|94.32|94.45|94.37|94.45|94.4|94.4|94.32|13
1647259270000|2022-03-14 12:01:10|94.49|94.38|94.49|94.41|94.51|94.41|94.45|94.38|6324
1647259290000|2022-03-14 12:01:30|||||||||105
1647259300000|2022-03-14 12:01:40|94.48|94.38|94.48|94.39|94.48|94.39|94.48|94.38|0
1647259310000|2022-03-14 12:01:50|||||||||5309
1647259320000|2022-03-14 12:02:00|94.46|94.37|94.39|94.32|94.46|94.37|94.37|94.28|1062
1647259330000|2022-03-14 12:02:10|94.43|94.33|94.43|94.37|94.43|94.37|94.43|94.33|898
1647259340000|2022-03-14 12:02:20||94.33||94.33||94.34||94.33|0
1647259350000|2022-03-14 12:02:30|94.48|94.36|94.46|94.36|94.55|94.43|94.46|94.32|10514
1647259360000|2022-03-14 12:02:40|||||||||2620
1647259370000|2022-03-14 12:02:50|94.44|94.32|94.38|94.28|94.44|94.32|94.38|94.28|2509
1647259380000|2022-03-14 12:03:00|94.36|94.29|94.35|94.29|94.36|94.29|94.34|94.29|0
1647259400000|2022-03-14 12:03:20|94.38|94.3|94.37|94.28|94.78|94.51|94.37|94.28|143147
1647259410000|2022-03-14 12:03:30|94.33|94.26|94.45|94.3|94.46|94.33|94.22|94.2|14743
1647259420000|2022-03-14 12:03:40|94.39|94.29|94.46|94.37|94.46|94.41|94.39|94.28|1193
1647259430000|2022-03-14 12:03:50||94.35||94.34||94.39||94.34|4250
1647259440000|2022-03-14 12:04:00||94.33||94.33||94.33||94.33|0
1647259450000|2022-03-14 12:04:10|94.44|94.4|94.48|94.36|94.56|94.46|94.44|94.36|10588
1647259460000|2022-03-14 12:04:20|94.49|94.44|94.45|94.34|94.53|94.45|94.45|94.31|227887
1647259470000|2022-03-14 12:04:30|94.47|94.33|94.47|94.39|94.56|94.5|94.47|94.33|153121
1647259480000|2022-03-14 12:04:40|94.46|94.33|94.42|94.32|94.47|94.37|94.36|94.22|36604
1647259490000|2022-03-14 12:04:50|94.4|94.31|94.39|94.32|94.4|94.32|94.39|94.25|4344
1647259500000|2022-03-14 12:05:00|94.45|94.34|94.48|94.39|94.48|94.42|94.45|94.34|2838
1647259530000|2022-03-14 12:05:30|94.47|94.4|94.57|94.47|94.62|94.47|94.47|94.4|3439
1647259540000|2022-03-14 12:05:40|94.63|94.48|94.59|94.49|94.67|94.51|94.59|94.48|2500
1647259560000|2022-03-14 12:06:00||94.47||94.43||94.47||94.41|0
1647259570000|2022-03-14 12:06:10||94.5||94.5||94.5||94.5|0
1647259610000|2022-03-14 12:06:50|94.63|94.51|94.62|94.51|94.65|94.57|94.59|94.5|17977
1647259620000|2022-03-14 12:07:00|94.61|94.5|94.48|94.38|94.61|94.5|94.48|94.37|10870
1647259630000|2022-03-14 12:07:10|94.49|94.36|94.46|94.38|94.5|94.38|94.46|94.36|4439
1647259640000|2022-03-14 12:07:20|94.47|94.39|94.51|94.43|94.51|94.43|94.46|94.39|8765
1647259650000|2022-03-14 12:07:30|94.5|94.44|94.5|94.44|94.5|94.44|94.49|94.44|4521
1647259660000|2022-03-14 12:07:40||94.48||94.43||94.48||94.4|4251
1647259670000|2022-03-14 12:07:50|94.49|94.44|94.5|94.44|94.5|94.44|94.49|94.44|0
1647259680000|2022-03-14 12:08:00||94.43||94.43||94.43||94.43|208
1647259690000|2022-03-14 12:08:10|||||||||1587
1647259700000|2022-03-14 12:08:20|94.48||94.48||94.48||94.48||7908
1647259710000|2022-03-14 12:08:30|94.5|94.5|94.54|94.48|94.54|94.5|94.5|94.43|14297
1647259720000|2022-03-14 12:08:40|94.56|94.49|94.67|94.59|94.67|94.59|94.56|94.49|8741
1647259730000|2022-03-14 12:08:50|94.62|94.54|94.73|94.65|94.73|94.65|94.62|94.5|6975
1647259740000|2022-03-14 12:09:00|94.72|94.68|94.72|94.57|94.72|94.68|94.72|94.56|2425
1647259750000|2022-03-14 12:09:10|94.71|94.56|94.68|94.53|94.71|94.56|94.68|94.52|3141
1647259770000|2022-03-14 12:09:30||94.57||94.59||94.59||94.57|53
1647259780000|2022-03-14 12:09:40||94.57||94.57||94.57||94.57|1020
1647259810000|2022-03-14 12:10:10||94.58||94.58||94.58||94.58|10881
1647259820000|2022-03-14 12:10:20|94.67|94.57|94.62|94.57|94.67|94.57|94.62|94.57|94489
1647259830000|2022-03-14 12:10:30|94.6|94.52|94.57|94.52|94.6|94.52|94.57|94.52|1435
1647259840000|2022-03-14 12:10:40|||||||||533
1647259860000|2022-03-14 12:11:00|94.56|94.49|94.5|94.41|94.56|94.49|94.5|94.38|2959
1647259870000|2022-03-14 12:11:10|94.51||94.54||94.54||94.51||0
1647259880000|2022-03-14 12:11:20|94.5||94.49||94.5||94.49||5
1647259890000|2022-03-14 12:11:30|94.5||94.5||94.5||94.5||2000
1647259910000|2022-03-14 12:11:50|94.56|94.42|94.55|94.43|94.59|94.43|94.55|94.42|2554
1647259920000|2022-03-14 12:12:00|94.54|94.44|94.54|94.46|94.55|94.46|94.54|94.43|0
1647259930000|2022-03-14 12:12:10|94.53|94.43|94.52|94.44|94.53|94.44|94.52|94.43|953
1647259940000|2022-03-14 12:12:20|94.51|94.4|94.5|94.41|94.51|94.41|94.5|94.4|0
1647259950000|2022-03-14 12:12:30|94.52|94.4|94.55|94.43|94.55|94.45|94.52|94.4|32
1647259970000|2022-03-14 12:12:50||94.44||94.45||94.45||94.43|4
1647259990000|2022-03-14 12:13:10|94.54||94.54||94.54||94.54||0
1647260010000|2022-03-14 12:13:30|94.55||94.55||94.55||94.55||1000
1647260020000|2022-03-14 12:13:40|94.53|94.41|94.51|94.42|94.53|94.45|94.51|94.36|10382
1647260030000|2022-03-14 12:13:50|||||||||33835
1647260040000|2022-03-14 12:14:00|94.55|94.43|94.53|94.44|94.55|94.44|94.53|94.43|0
1647260060000|2022-03-14 12:14:20|||||||||500
1647260100000|2022-03-14 12:15:00|94.55|94.41|94.51|94.41|94.55|94.41|94.51|94.41|0
1647260120000|2022-03-14 12:15:20|||||||||2400
1647260130000|2022-03-14 12:15:30|94.55|94.43|94.76|94.67|94.8|94.67|94.55|94.42|22228
1647260170000|2022-03-14 12:16:10|94.73|94.64|94.72|94.63|94.76|94.66|94.71|94.63|956
1647260180000|2022-03-14 12:16:20|94.71|94.6|94.69|94.6|94.71|94.6|94.68|94.6|175
1647260200000|2022-03-14 12:16:40|||||||||2615
1647260210000|2022-03-14 12:16:50|94.68|94.54|94.61|94.53|94.68|94.57|94.61|94.49|1348
1647260220000|2022-03-14 12:17:00|94.6|94.48|94.56|94.47|94.6|94.51|94.56|94.44|0
1647260230000|2022-03-14 12:17:10|94.57|94.42|94.5|94.39|94.57|94.43|94.5|94.36|0
1647260240000|2022-03-14 12:17:20|94.51|94.4|94.5|94.43|94.54|94.43|94.5|94.39|6309
1647260250000|2022-03-14 12:17:30|94.49|94.37|94.49|94.39|94.49|94.39|94.49|94.36|1779
1647260260000|2022-03-14 12:17:40||94.35||94.37||94.37||94.34|500
1647260280000|2022-03-14 12:18:00||94.39||94.39||94.39||94.39|11021
1647260290000|2022-03-14 12:18:10|||||||||15766
1647260300000|2022-03-14 12:18:20||94.37||94.37||94.37||94.37|0
1647260310000|2022-03-14 12:18:30|94.48|94.3|94.35|94.24|94.48|94.3|94.35|94.24|5194
1647260320000|2022-03-14 12:18:40|94.34|94.23|94.34|94.25|94.34|94.25|94.34|94.22|0
1647260330000|2022-03-14 12:18:50|94.35|94.27|94.41|94.34|94.41|94.36|94.35|94.27|64843
1647260340000|2022-03-14 12:19:00|94.46|94.33|94.52|94.5|94.64|94.5|94.45|94.33|24645
1647260350000|2022-03-14 12:19:10|94.54|94.42|94.54|94.48|94.54|94.5|94.53|94.39|12123
1647260360000|2022-03-14 12:19:20|||||||||850
1647260370000|2022-03-14 12:19:30|94.53|94.45|94.58|94.5|94.61|94.5|94.48|94.38|6703
1647260380000|2022-03-14 12:19:40|94.64|94.52|94.62|94.55|94.64|94.55|94.62|94.52|542
1647260410000|2022-03-14 12:20:10|94.61|94.5|94.55|94.48|94.61|94.55|94.55|94.45|4160
1647260420000|2022-03-14 12:20:20|||||||||10000
1647260430000|2022-03-14 12:20:30||94.45||94.5||94.5||94.45|15203
1647260440000|2022-03-14 12:20:40|94.54|94.44|94.55|94.43|94.55|94.44|94.54|94.42|399
1647260450000|2022-03-14 12:20:50|94.57|94.48|94.57|94.49|94.64|94.52|94.57|94.46|23068
1647260460000|2022-03-14 12:21:00|94.55|94.45|94.52|94.42|94.55|94.45|94.52|94.39|109
1647260470000|2022-03-14 12:21:10|94.51|94.41|94.38|94.3|94.51|94.44|94.38|94.27|11857
1647260480000|2022-03-14 12:21:20|94.44|94.29|94.45|94.38|94.46|94.38|94.44|94.29|5016
1647260490000|2022-03-14 12:21:30|94.46|94.36|94.45|94.36|94.46|94.36|94.45|94.33|5828
1647260500000|2022-03-14 12:21:40|||||||||3150
1647260510000|2022-03-14 12:21:50|94.44|94.31|94.39|94.3|94.44|94.31|94.39|94.27|841
1647260520000|2022-03-14 12:22:00||94.27||94.24||94.27||94.24|3597
1647260530000|2022-03-14 12:22:10|94.38|94.22|94.28|94.2|94.38|94.22|94.26|94.15|0
1647260540000|2022-03-14 12:22:20|94.32|94.17|94.29|94.17|94.32|94.26|94.28|94.17|6537
1647260550000|2022-03-14 12:22:30|94.26|94.16|94.24|94.12|94.26|94.16|94.24|94.12|2179
1647260580000|2022-03-14 12:23:00|94.27|94.18|94.31|94.16|94.32|94.26|94.27|94.16|13473
1647260590000|2022-03-14 12:23:10|94.29|94.14|94.24|94.12|94.29|94.14|94.24|94.12|0
1647260610000|2022-03-14 12:23:30|94.26|94.18|94.36|94.25|94.36|94.25|94.24|94.14|16114
1647260620000|2022-03-14 12:23:40|94.34|94.26|94.33|94.24|94.36|94.27|94.33|94.22|459
1647260630000|2022-03-14 12:23:50|||||||||3000
1647260650000|2022-03-14 12:24:10|||||||||35316
1647260660000|2022-03-14 12:24:20|94.35|94.35|94.39|94.33|94.42|94.35|94.35|94.24|54947
1647260670000|2022-03-14 12:24:30|94.38||94.38||94.38||94.38||0
1647260680000|2022-03-14 12:24:40|94.37|94.28|94.29|94.2|94.37|94.28|94.29|94.16|1163
1647260700000|2022-03-14 12:25:00|94.3|94.22|94.37|94.27|94.37|94.27|94.3|94.22|574
1647260710000|2022-03-14 12:25:10|94.36||94.33||94.36||94.33||0
1647260720000|2022-03-14 12:25:20|94.36|94.22|94.32|94.24|94.37|94.24|94.32|94.21|0
1647260730000|2022-03-14 12:25:30|94.29|94.18|94.28|94.16|94.29|94.2|94.28|94.16|1200
1647260740000|2022-03-14 12:25:40|94.29|94.14|94.24|94.12|94.29|94.18|94.24|94.12|7650
1647260750000|2022-03-14 12:25:50|94.27|94.17|94.27|94.17|94.27|94.17|94.27|94.17|0
1647260760000|2022-03-14 12:26:00|94.3|94.18|94.28|94.18|94.36|94.23|94.28|94.14|15351
1647260780000|2022-03-14 12:26:20|||||||||4000
1647260790000|2022-03-14 12:26:30|94.27|94.16|94.24|94.14|94.27|94.18|94.24|94.12|0
1647260800000|2022-03-14 12:26:40|94.26|94.12|94.22|94.15|94.26|94.15|94.22|94.12|849
1647260810000|2022-03-14 12:26:50|||||||||1056
1647260820000|2022-03-14 12:27:00|94.26|94.12|94.26|94.19|94.26|94.19|94.26|94.12|881
1647260830000|2022-03-14 12:27:10|94.3|94.2|94.29|94.2|94.34|94.23|94.29|94.18|12237
1647260840000|2022-03-14 12:27:20||94.18||94.16||94.18||94.16|0
1647260850000|2022-03-14 12:27:30||94.2||94.2||94.2||94.2|0
1647260860000|2022-03-14 12:27:40|||||||||3139
1647260870000|2022-03-14 12:27:50||94.18||94.16||94.18||94.16|45
1647260890000|2022-03-14 12:28:10|94.28|94.14|94.23|94.1|94.28|94.16|94.23|94.08|603
1647260900000|2022-03-14 12:28:20|94.28|94.11|94.28|94.15|94.3|94.21|94.26|94.11|4300
1647260910000|2022-03-14 12:28:30|94.27|94.12|94.26|94.12|94.27|94.14|94.26|94.12|0
1647260920000|2022-03-14 12:28:40|94.24|94.11|94.2|94.1|94.3|94.25|94.2|94.08|220540
1647260930000|2022-03-14 12:28:50|94.21|94.11|94.16|94.09|94.21|94.17|94.16|94.04|11733
1647260940000|2022-03-14 12:29:00|94.14|94.04|94.14|94.03|94.14|94.04|94.14|94.02|0
1647260950000|2022-03-14 12:29:10|94.15|94.07|94.2|94.1|94.2|94.14|94.15|94.06|5072
1647260960000|2022-03-14 12:29:20||94.15||94.15||94.15||94.15|3000
1647260970000|2022-03-14 12:29:30|94.19||94.2||94.2||94.19||0
1647260980000|2022-03-14 12:29:40|||||||||6576
1647260990000|2022-03-14 12:29:50|94.19|94.08|94.15|94.04|94.19|94.08|94.15|94.04|935
1647261000000|2022-03-14 12:30:00|94.17|94.1|94.25|94.15|94.27|94.15|94.16|94.06|21299
1647261010000|2022-03-14 12:30:10|94.26|94.16|94.26|94.17|94.26|94.17|94.26|94.16|0
1647261020000|2022-03-14 12:30:20|94.32|94.18|94.42|94.33|94.48|94.33|94.32|94.18|6026
1647261030000|2022-03-14 12:30:30|94.48|94.32|94.46|94.36|94.5|94.36|94.4|94.31|2500
1647261040000|2022-03-14 12:30:40||94.34||94.35||94.35||94.34|2072
1647261060000|2022-03-14 12:31:00|94.44|94.33|94.43|94.33|94.44|94.33|94.43|94.33|3520
1647261070000|2022-03-14 12:31:10|94.42|94.29|94.3|94.21|94.42|94.29|94.3|94.2|3654
1647261080000|2022-03-14 12:31:20||94.19||94.23||94.23||94.19|6345
1647261090000|2022-03-14 12:31:30|94.35|94.24|94.36|94.29|94.36|94.29|94.35|94.24|6130
1647261100000|2022-03-14 12:31:40|94.34|94.24|94.36|94.23|94.36|94.24|94.34|94.23|990
1647261110000|2022-03-14 12:31:50|94.32|94.21|94.34|94.26|94.36|94.26|94.32|94.21|50
1647261120000|2022-03-14 12:32:00|94.33|94.25|94.33|94.25|94.33|94.25|94.33|94.25|0
1647261130000|2022-03-14 12:32:10|94.34|94.21|94.32|94.22|94.34|94.24|94.29|94.21|1
1647261140000|2022-03-14 12:32:20|94.36|94.26|94.36|94.29|94.36|94.3|94.32|94.22|7938
1647261150000|2022-03-14 12:32:30|94.41|94.27|94.39|94.3|94.41|94.3|94.39|94.27|0
1647261160000|2022-03-14 12:32:40||94.32||94.3||94.32||94.3|0
1647261170000|2022-03-14 12:32:50|94.35|94.34|94.33|94.27|94.39|94.34|94.33|94.25|4226
1647261180000|2022-03-14 12:33:00|94.36|94.28|94.36|94.28|94.36|94.28|94.36|94.28|5578
1647261190000|2022-03-14 12:33:10|||||||||2096
1647261200000|2022-03-14 12:33:20|||||||||6050
1647261210000|2022-03-14 12:33:30|94.39|94.29|94.5|94.41|94.52|94.41|94.39|94.29|11090
1647261220000|2022-03-14 12:33:40|94.54|94.38|94.48|94.41|94.54|94.41|94.48|94.37|6
1647261230000|2022-03-14 12:33:50|94.53|94.42|94.54|94.42|94.58|94.42|94.53|94.42|2500
1647261240000|2022-03-14 12:34:00|94.5|94.43|94.62|94.53|94.65|94.53|94.5|94.43|16
1647261250000|2022-03-14 12:34:10|94.66|94.49|94.65|94.53|94.66|94.53|94.6|94.48|0
1647261260000|2022-03-14 12:34:20|94.66||94.66||94.66||94.66||0
1647261280000|2022-03-14 12:34:40|||||||||2100
1647261290000|2022-03-14 12:34:50||94.54||94.6||94.6||94.54|3
1647261300000|2022-03-14 12:35:00|94.65|94.56|94.63|94.5|94.65|94.56|94.63|94.5|4412
1647261320000|2022-03-14 12:35:20|94.62|94.49|94.54|94.42|94.62|94.49|94.54|94.42|3200
1647261330000|2022-03-14 12:35:30|94.56||94.52||94.56||94.52||62
1647261350000|2022-03-14 12:35:50|94.5|94.4|94.44|94.38|94.5|94.4|94.44|94.32|3641
1647261360000|2022-03-14 12:36:00|94.45|94.37|94.49|94.4|94.5|94.4|94.45|94.37|7129
1647261380000|2022-03-14 12:36:20|94.54|94.5|94.5|94.43|94.58|94.5|94.5|94.4|21222
1647261390000|2022-03-14 12:36:30|94.54|94.42|94.44|94.4|94.54|94.42|94.44|94.4|725
1647261400000|2022-03-14 12:36:40|94.5||94.49||94.5||94.49||0
1647261420000|2022-03-14 12:37:00|94.44|94.34|94.4|94.35|94.48|94.35|94.38|94.28|434
1647261430000|2022-03-14 12:37:10|94.39|94.32|94.33|94.24|94.4|94.32|94.33|94.24|30
1647261440000|2022-03-14 12:37:20|94.32|94.22|94.32|94.2|94.32|94.22|94.32|94.2|0
1647261450000|2022-03-14 12:37:30||94.22||94.22||94.22||94.22|22286
1647261460000|2022-03-14 12:37:40|94.37|94.24|94.38|94.31|94.39|94.31|94.37|94.24|1169
1647261470000|2022-03-14 12:37:50|94.37||94.37||94.37||94.37||56
1647261480000|2022-03-14 12:38:00|94.36|94.28|94.36|94.27|94.37|94.28|94.36|94.27|0
1647261490000|2022-03-14 12:38:10|94.37|94.28|94.49|94.38|94.54|94.4|94.37|94.28|15100
1647261500000|2022-03-14 12:38:20|94.48|94.39|94.49|94.39|94.49|94.42|94.48|94.38|2732
1647261510000|2022-03-14 12:38:30|94.48|94.36|94.44|94.34|94.48|94.36|94.44|94.34|1
1647261520000|2022-03-14 12:38:40|94.43|94.33|94.43|94.32|94.43|94.33|94.43|94.32|5060
1647261530000|2022-03-14 12:38:50|94.44|94.33|94.44|94.4|94.44|94.4|94.44|94.33|0
1647261550000|2022-03-14 12:39:10|||||||||29014
1647261560000|2022-03-14 12:39:20|94.45||94.44||94.48||94.44||5
1647261580000|2022-03-14 12:39:40|94.43|94.36|94.35|94.3|94.44|94.36|94.35|94.3|23956
1647261590000|2022-03-14 12:39:50|94.37|94.31|94.43|94.37|94.48|94.38|94.37|94.3|23173
1647261600000|2022-03-14 12:40:00|94.42|94.35|94.42|94.32|94.42|94.35|94.42|94.3|1800
1647261610000|2022-03-14 12:40:10||94.31||94.34||94.34||94.31|6
1647261620000|2022-03-14 12:40:20|94.43|94.32|94.52|94.42|94.54|94.42|94.42|94.32|5660
1647261630000|2022-03-14 12:40:30|94.54|94.4|94.54|94.44|94.54|94.44|94.54|94.4|698
1647261640000|2022-03-14 12:40:40|94.56|94.42|94.57|94.5|94.61|94.5|94.56|94.42|5
1647261650000|2022-03-14 12:40:50|94.58|94.49|94.58|94.52|94.58|94.52|94.58|94.49|528
1647261660000|2022-03-14 12:41:00|94.61|94.49|94.55|94.46|94.66|94.6|94.55|94.46|20823
1647261680000|2022-03-14 12:41:20|94.58|94.48|94.51|94.46|94.58|94.48|94.51|94.46|0
1647261690000|2022-03-14 12:41:30|94.55||94.54||94.55||94.5||0
1647261710000|2022-03-14 12:41:50|94.52||94.52||94.52||94.51||600
1647261720000|2022-03-14 12:42:00||94.48||94.46||94.48||94.46|359
1647261730000|2022-03-14 12:42:10|94.51|94.45|94.5|94.38|94.51|94.45|94.46|94.36|4899
1647261740000|2022-03-14 12:42:20|94.48|94.37|94.47|94.39|94.48|94.39|94.47|94.36|4
1647261750000|2022-03-14 12:42:30|94.48|94.48|94.52|94.42|94.53|94.48|94.48|94.4|47033
1647261770000|2022-03-14 12:42:50|||||||||6852
1647261780000|2022-03-14 12:43:00||94.4||94.44||94.44||94.4|30
1647261800000|2022-03-14 12:43:20|94.53|94.42|94.57|94.44|94.64|94.52|94.52|94.42|29396
1647261810000|2022-03-14 12:43:30|94.56|94.43|94.51|94.4|94.56|94.45|94.51|94.4|8171
1647261830000|2022-03-14 12:43:50|94.5|94.38|94.47|94.34|94.5|94.38|94.47|94.34|200
1647261840000|2022-03-14 12:44:00|94.5|94.36|94.52|94.44|94.55|94.44|94.5|94.36|12
1647261850000|2022-03-14 12:44:10||94.42||94.4||94.42||94.4|505
1647261860000|2022-03-14 12:44:20||94.41||94.44||94.44||94.41|0
1647261870000|2022-03-14 12:44:30|94.53|94.45|94.58|94.53|94.62|94.53|94.52|94.45|7591
1647261880000|2022-03-14 12:44:40|94.62|94.5|94.66|94.6|94.66|94.6|94.61|94.5|7840
1647261890000|2022-03-14 12:44:50|||||||||475
1647261900000|2022-03-14 12:45:00||94.56||94.57||94.57||94.56|0
1647261910000|2022-03-14 12:45:10|94.61|94.55|94.55|94.48|94.65|94.55|94.53|94.44|27249
1647261920000|2022-03-14 12:45:20|94.53|94.49|94.56|94.46|94.66|94.52|94.53|94.44|9459
1647261950000|2022-03-14 12:45:50|94.58|94.51|94.65|94.54|94.66|94.59|94.58|94.51|0
1647261960000|2022-03-14 12:46:00|94.64|94.53|94.63|94.53|94.64|94.53|94.63|94.53|0
1647261970000|2022-03-14 12:46:10|94.62|94.5|94.45|94.34|94.62|94.5|94.45|94.34|1316
1647261980000|2022-03-14 12:46:20|94.47|94.39|94.45|94.38|94.5|94.4|94.4|94.3|2935
1647261990000|2022-03-14 12:46:30|94.43|94.37|94.43|94.34|94.43|94.38|94.43|94.3|0
1647262000000|2022-03-14 12:46:40||94.32||94.34||94.34||94.3|0
1647262030000|2022-03-14 12:47:10|94.45|94.33|94.42|94.34|94.45|94.39|94.42|94.32|18943
1647262050000|2022-03-14 12:47:30|94.43|94.36|94.43|94.38|94.43|94.38|94.43|94.36|0
1647262060000|2022-03-14 12:47:40||94.37||94.37||94.37||94.37|0
1647262070000|2022-03-14 12:47:50|94.42||94.42||94.42||94.42||20
1647262080000|2022-03-14 12:48:00|94.43|94.39|94.46|94.39|94.46|94.4|94.43|94.37|6370
1647262090000|2022-03-14 12:48:10||94.37||94.37||94.37||94.37|0
1647262110000|2022-03-14 12:48:30|||||||||2048
1647262120000|2022-03-14 12:48:40|94.48|94.4|94.54|94.44|94.54|94.44|94.45|94.4|8448
1647262130000|2022-03-14 12:48:50|94.56|94.46|94.56|94.47|94.56|94.47|94.56|94.44|0
1647262140000|2022-03-14 12:49:00|94.49|94.44|94.42|94.33|94.56|94.46|94.42|94.3|11339
1647262150000|2022-03-14 12:49:10|94.4|94.34|94.4|94.34|94.4|94.34|94.4|94.34|44
1647262160000|2022-03-14 12:49:20|94.38|94.33|94.36|94.32|94.4|94.33|94.36|94.32|0
1647262170000|2022-03-14 12:49:30|94.39||94.4||94.4||94.39||0
1647262180000|2022-03-14 12:49:40|94.42|94.33|94.42|94.32|94.42|94.33|94.41|94.32|0
1647262190000|2022-03-14 12:49:50|94.36|94.3|94.33|94.27|94.36|94.3|94.33|94.23|9843
1647262200000|2022-03-14 12:50:00|94.35|94.28|94.34|94.28|94.35|94.3|94.34|94.27|2500
1647262220000|2022-03-14 12:50:20|94.32|94.22|94.24|94.19|94.32|94.22|94.24|94.16|10271
1647262230000|2022-03-14 12:50:30||94.14||94.16||94.16||94.14|0
1647262240000|2022-03-14 12:50:40|94.26|94.13|94.3|94.24|94.34|94.3|94.22|94.13|12695
1647262250000|2022-03-14 12:50:50|||||||||5312
1647262260000|2022-03-14 12:51:00||94.25||94.25||94.25||94.25|18
1647262280000|2022-03-14 12:51:20|94.34|94.26|94.34|94.27|94.34|94.27|94.34|94.26|7101
1647262290000|2022-03-14 12:51:30|94.38|94.29|94.35|94.31|94.42|94.31|94.34|94.29|13931
1647262300000|2022-03-14 12:51:40|94.34|94.3|94.28|94.22|94.38|94.3|94.28|94.18|92736
1647262310000|2022-03-14 12:51:50|94.31||94.32||94.34||94.31||2500
1647262320000|2022-03-14 12:52:00|94.33|94.23|94.39|94.32|94.44|94.32|94.33|94.23|11483
1647262360000|2022-03-14 12:52:40|94.4|94.3|94.34|94.26|94.4|94.3|94.34|94.23|3161
1647262370000|2022-03-14 12:52:50|||||||||6000
1647262380000|2022-03-14 12:53:00|94.32|94.23|94.32|94.23|94.34|94.23|94.32|94.23|50
1647262390000|2022-03-14 12:53:10|94.34|94.28|94.35|94.24|94.42|94.3|94.34|94.24|9929
1647262400000|2022-03-14 12:53:20|94.37|94.26|94.25|94.16|94.37|94.26|94.24|94.14|5265
1647262410000|2022-03-14 12:53:30||94.2||94.16||94.2||94.16|185
1647262420000|2022-03-14 12:53:40|94.24|94.15|94.24|94.14|94.24|94.15|94.24|94.14|0
1647262430000|2022-03-14 12:53:50|94.22|94.13|94.2|94.12|94.24|94.13|94.2|94.12|50
1647262440000|2022-03-14 12:54:00|94.18|94.1|94.19|94.14|94.2|94.17|94.18|94.08|6830
1647262450000|2022-03-14 12:54:10|94.2|94.1|94.21|94.15|94.24|94.18|94.2|94.1|26834
1647262460000|2022-03-14 12:54:20|94.22|94.11|94.28|94.22|94.34|94.25|94.22|94.11|4561
1647262470000|2022-03-14 12:54:30|94.32|94.24|94.68|94.59|94.75|94.7|94.32|94.24|47462
1647262480000|2022-03-14 12:54:40|94.71|94.56|94.38|94.26|94.71|94.59|94.38|94.26|43642
1647262490000|2022-03-14 12:54:50|94.4|94.27|94.3|94.23|94.44|94.36|94.28|94.16|22078
1647262500000|2022-03-14 12:55:00|94.29|94.22|94.19|94.1|94.29|94.22|94.17|94.04|8131
1647262510000|2022-03-14 12:55:10|94.21|94.07|94.42|94.32|94.49|94.34|94.21|94.07|30462
1647262520000|2022-03-14 12:55:20|||||||||6312
1647262540000|2022-03-14 12:55:40|94.48|94.33|94.37|94.29|94.49|94.34|94.37|94.29|0
1647262550000|2022-03-14 12:55:50|94.45|94.32|94.36|94.25|94.45|94.32|94.36|94.25|0
1647262560000|2022-03-14 12:56:00|94.37|94.22|94.37|94.3|94.37|94.32|94.36|94.22|0
1647262570000|2022-03-14 12:56:10|94.36|94.25|94.34|94.24|94.36|94.25|94.34|94.22|0
1647262580000|2022-03-14 12:56:20|94.36|94.25|94.36|94.26|94.37|94.26|94.36|94.25|0
1647262590000|2022-03-14 12:56:30|94.35|94.23|94.36|94.24|94.37|94.24|94.21|94.1|34448
1647262600000|2022-03-14 12:56:40|94.37|94.21|94.35|94.24|94.38|94.3|94.35|94.21|2512
1647262610000|2022-03-14 12:56:50|94.34|94.21|94.3|94.18|94.34|94.21|94.22|94.12|699
1647262620000|2022-03-14 12:57:00|94.31|94.15|94.28|94.24|94.31|94.24|94.28|94.15|838
1647262630000|2022-03-14 12:57:10|94.34|94.22|94.34|94.25|94.37|94.25|94.3|94.22|0
1647262650000|2022-03-14 12:57:30|94.37|94.24|94.29|94.22|94.46|94.33|94.29|94.21|535
1647262660000|2022-03-14 12:57:40|94.3|94.18|94.46|94.37|94.49|94.37|94.3|94.14|40483
1647262670000|2022-03-14 12:57:50|94.45|94.35|94.44|94.33|94.45|94.37|94.44|94.31|7532
1647262680000|2022-03-14 12:58:00|94.46|94.34|94.5|94.39|94.52|94.39|94.46|94.34|3582
1647262690000|2022-03-14 12:58:10|94.46|94.41|94.46|94.43|94.46|94.43|94.46|94.39|0
1647262700000|2022-03-14 12:58:20|94.52|94.4|94.5|94.42|94.61|94.51|94.48|94.38|2024
1647262710000|2022-03-14 12:58:30|94.54|94.39|94.48|94.4|94.54|94.4|94.48|94.39|0
1647262720000|2022-03-14 12:58:40|94.5|94.39|94.36|94.26|94.5|94.39|94.36|94.25|51808
1647262740000|2022-03-14 12:59:00|94.38||94.37||94.38||94.34||7529
1647262750000|2022-03-14 12:59:10|94.36|94.22|94.35|94.26|94.36|94.26|94.31|94.18|0
1647262760000|2022-03-14 12:59:20|94.33|94.22|94.29|94.2|94.33|94.22|94.29|94.18|0
1647262780000|2022-03-14 12:59:40|94.32|94.21|94.31|94.21|94.34|94.21|94.31|94.21|12
1647262790000|2022-03-14 12:59:50|94.29|94.18|94.29|94.22|94.29|94.25|94.29|94.18|0
1647262800000|2022-03-14 13:00:00|94.27|94.21|94.29|94.19|94.29|94.21|94.23|94.12|1174
1647262830000|2022-03-14 13:00:30|94.31|94.2|94.37|94.27|94.42|94.31|94.31|94.2|41043
1647262850000|2022-03-14 13:00:50|94.4|94.31|94.4|94.3|94.41|94.31|94.34|94.22|982
1647262860000|2022-03-14 13:01:00|94.35|94.28|94.35|94.23|94.35|94.28|94.35|94.23|0
1647262870000|2022-03-14 13:01:10|94.34|94.22|94.4|94.28|94.4|94.3|94.33|94.22|40
1647262880000|2022-03-14 13:01:20|94.34|94.27|94.37|94.27|94.38|94.27|94.34|94.27|0
1647262890000|2022-03-14 13:01:30|94.33|94.28|94.4|94.28|94.4|94.28|94.33|94.28|1464
1647262900000|2022-03-14 13:01:40|94.38|94.27|94.31|94.23|94.38|94.27|94.3|94.18|9458
1647262910000|2022-03-14 13:01:50|94.32|94.22|94.29|94.18|94.32|94.22|94.29|94.18|4735
1647262920000|2022-03-14 13:02:00|94.27|94.16|94.27|94.16|94.27|94.16|94.27|94.16|0
1647262940000|2022-03-14 13:02:20|94.28|94.21|94.32|94.23|94.38|94.26|94.28|94.21|56
1647262950000|2022-03-14 13:02:30|94.3|94.22|94.3|94.2|94.3|94.22|94.3|94.2|11
1647262960000|2022-03-14 13:02:40|94.32|94.18|94.26|94.18|94.32|94.2|94.26|94.18|0
1647262970000|2022-03-14 13:02:50|94.25|94.16|94.25|94.16|94.25|94.16|94.25|94.16|0
1647262980000|2022-03-14 13:03:00|94.26|94.15|94.19|94.08|94.26|94.15|94.19|94.06|2958
1647262990000|2022-03-14 13:03:10|94.22|94.09|94.22|94.1|94.24|94.1|94.17|94.09|3598
1647263000000|2022-03-14 13:03:20|94.24|94.12|94.24|94.15|94.24|94.15|94.24|94.12|0
1647263020000|2022-03-14 13:03:40|94.2||94.2||94.2||94.2||105
1647263030000|2022-03-14 13:03:50|94.24|94.14|94.26|94.22|94.3|94.22|94.24|94.14|4715
1647263040000|2022-03-14 13:04:00||94.18||94.16||94.18||94.16|0
1647263050000|2022-03-14 13:04:10||94.17||94.2||94.23||94.16|0
1647263060000|2022-03-14 13:04:20|94.28|94.17|94.3|94.23|94.3|94.23|94.28|94.17|1
1647263070000|2022-03-14 13:04:30|||||||||620
1647263100000|2022-03-14 13:05:00|94.29|94.2|94.29|94.2|94.29|94.2|94.29|94.2|52755
1647263110000|2022-03-14 13:05:10|94.3||94.28||94.3||94.28||1000
1647263120000|2022-03-14 13:05:20|94.3|94.25|94.38|94.29|94.41|94.31|94.3|94.24|5770
1647263130000|2022-03-14 13:05:30|94.41|94.28|94.36|94.26|94.41|94.28|94.36|94.26|0
1647263140000|2022-03-14 13:05:40|94.38|94.25|94.31|94.22|94.38|94.25|94.3|94.22|0
1647263150000|2022-03-14 13:05:50||94.2||94.2||94.2||94.2|1048
1647263160000|2022-03-14 13:06:00|94.34|94.22|94.3|94.2|94.37|94.31|94.3|94.2|8467
1647263170000|2022-03-14 13:06:10|94.32|94.19|94.28|94.2|94.32|94.2|94.28|94.19|0
1647263180000|2022-03-14 13:06:20|||||||||16963
1647263190000|2022-03-14 13:06:30|94.3|94.16|94.32|94.22|94.32|94.22|94.26|94.15|0
1647263200000|2022-03-14 13:06:40|94.28||94.28||94.28||94.28||1000
1647263210000|2022-03-14 13:06:50||94.2||94.24||94.24||94.2|300
1647263220000|2022-03-14 13:07:00|94.34|94.22|94.4|94.3|94.41|94.4|94.34|94.22|30048
1647263230000|2022-03-14 13:07:10|94.42|94.28|94.35|94.26|94.42|94.28|94.35|94.24|2500
1647263250000|2022-03-14 13:07:30|94.36|94.24|94.36|94.29|94.36|94.29|94.3|94.18|1057
1647263280000|2022-03-14 13:08:00|||||||||2735
1647263310000|2022-03-14 13:08:30|||||||||5831
1647263320000|2022-03-14 13:08:40|||||||||5000
1647263330000|2022-03-14 13:08:50|94.35|94.26|94.33|94.24|94.35|94.26|94.33|94.22|100
1647263340000|2022-03-14 13:09:00|94.32|94.22|94.29|94.22|94.32|94.22|94.29|94.2|0
1647263350000|2022-03-14 13:09:10|94.3|94.2|94.33|94.24|94.33|94.28|94.3|94.2|777
1647263370000|2022-03-14 13:09:30|94.36|94.29|94.36|94.29|94.36|94.29|94.36|94.29|3383
1647263400000|2022-03-14 13:10:00|94.33||94.33||94.33||94.33||1082
1647263410000|2022-03-14 13:10:10|94.36|94.3|94.4|94.33|94.42|94.33|94.36|94.3|3262
1647263420000|2022-03-14 13:10:20|94.36||94.36||94.36||94.36||2119
1647263440000|2022-03-14 13:10:40|||||||||725
1647263460000|2022-03-14 13:11:00||94.29||94.29||94.29||94.29|4237
1647263470000|2022-03-14 13:11:10|94.4|94.36|94.38|94.32|94.4|94.36|94.38|94.3|5000
1647263500000|2022-03-14 13:11:40|94.4||94.36||94.4||94.36||0
1647263510000|2022-03-14 13:11:50|||||||||370
1647263520000|2022-03-14 13:12:00|94.4|94.35|94.5|94.41|94.52|94.41|94.4|94.35|18713
1647263550000|2022-03-14 13:12:30|94.44||94.44||94.44||94.44||0
1647263560000|2022-03-14 13:12:40|94.5|94.42|94.56|94.45|94.6|94.47|94.5|94.42|7898
1647263570000|2022-03-14 13:12:50|94.54|94.43|94.56|94.44|94.56|94.45|94.54|94.42|0
1647263590000|2022-03-14 13:13:10|94.55|94.43|94.43|94.34|94.55|94.43|94.43|94.34|21702
1647263600000|2022-03-14 13:13:20|94.41|94.46|94.45|94.39|94.47|94.46|94.41|94.34|10000
1647263620000|2022-03-14 13:13:40|94.46|94.36|94.43|94.34|94.46|94.36|94.43|94.34|0
1647263630000|2022-03-14 13:13:50|94.45||94.44||94.45||94.44||0
1647263670000|2022-03-14 13:14:30|94.45|94.36|94.47|94.38|94.58|94.47|94.45|94.36|26879
1647263680000|2022-03-14 13:14:40|94.5|94.4|94.58|94.49|94.6|94.5|94.5|94.4|3507
1647263690000|2022-03-14 13:14:50|94.56|94.46|94.52|94.43|94.56|94.46|94.52|94.42|1040
1647263700000|2022-03-14 13:15:00|94.51|94.42|94.43|94.34|94.51|94.42|94.43|94.34|7
1647263710000|2022-03-14 13:15:10|94.44|94.39|94.58|94.52|94.6|94.52|94.44|94.39|2500
1647263720000|2022-03-14 13:15:20|||||||||5258
1647263740000|2022-03-14 13:15:40||94.49||94.49||94.49||94.47|3216
1647263750000|2022-03-14 13:15:50|||||||||31513
1647263760000|2022-03-14 13:16:00|94.6|94.6|94.61|94.56|94.61|94.6|94.58|94.5|39633
1647263780000|2022-03-14 13:16:20|94.57|94.51|94.57|94.47|94.57|94.55|94.57|94.46|2500
1647263790000|2022-03-14 13:16:30|94.59|94.48|94.53|94.44|94.59|94.5|94.53|94.44|50
1647263800000|2022-03-14 13:16:40||94.46||94.46||94.46||94.46|5253
1647263820000|2022-03-14 13:17:00|94.57|94.47|94.56|94.48|94.57|94.48|94.56|94.46|50
1647263830000|2022-03-14 13:17:10|94.57|94.49|94.57|94.5|94.57|94.5|94.54|94.49|1000
1647263860000|2022-03-14 13:17:40|94.56|94.49|94.55|94.49|94.56|94.49|94.55|94.49|0
1647263870000|2022-03-14 13:17:50|94.56|94.44|94.49|94.43|94.56|94.44|94.49|94.4|1
1647263880000|2022-03-14 13:18:00|94.47|94.4|94.43|94.34|94.47|94.4|94.43|94.34|110
1647263890000|2022-03-14 13:18:10||94.39||94.39||94.39||94.39|0
1647263900000|2022-03-14 13:18:20|94.46|94.4|94.46|94.38|94.49|94.42|94.46|94.38|8513
1647263910000|2022-03-14 13:18:30|94.47|94.37|94.39|94.3|94.47|94.37|94.39|94.3|0
1647263920000|2022-03-14 13:18:40|94.38|94.31|94.38|94.31|94.38|94.31|94.38|94.3|29065
1647263930000|2022-03-14 13:18:50|94.39|94.36|94.46|94.4|94.51|94.4|94.39|94.32|15105
1647263940000|2022-03-14 13:19:00|94.5|94.41|94.56|94.47|94.59|94.53|94.5|94.41|10277
1647263950000|2022-03-14 13:19:10|94.57|94.46|94.66|94.57|94.7|94.57|94.57|94.46|9124
1647263960000|2022-03-14 13:19:20|94.65|94.56|94.57|94.5|94.65|94.56|94.57|94.48|522
1647263970000|2022-03-14 13:19:30|94.6|94.47|94.61|94.54|94.63|94.54|94.6|94.47|0
1647263990000|2022-03-14 13:19:50|94.63|94.55|94.66|94.59|94.68|94.6|94.63|94.55|3141
1647264000000|2022-03-14 13:20:00|94.67|94.6|94.76|94.66|94.76|94.67|94.66|94.59|5960
1647264010000|2022-03-14 13:20:10|||||||||1037
1647264020000|2022-03-14 13:20:20|94.74|94.65|94.74|94.68|94.74|94.68|94.74|94.65|1000
1647264030000|2022-03-14 13:20:30||94.66||94.67||94.67||94.66|17
1647264040000|2022-03-14 13:20:40|94.79|94.68|94.78|94.68|94.79|94.68|94.72|94.68|3150
1647264050000|2022-03-14 13:20:50|94.79|94.7|94.73|94.63|94.79|94.7|94.73|94.63|0
1647264060000|2022-03-14 13:21:00|94.74|94.67|94.74|94.68|94.74|94.68|94.74|94.67|0
1647264070000|2022-03-14 13:21:10|94.73|94.66|94.73|94.63|94.73|94.66|94.73|94.62|0
1647264080000|2022-03-14 13:21:20|94.72|94.62|94.7|94.63|94.72|94.63|94.69|94.59|100
1647264100000|2022-03-14 13:21:40|94.68|94.59|94.66|94.57|94.68|94.59|94.66|94.56|1582
1647264110000|2022-03-14 13:21:50|94.64|94.56|94.62|94.51|94.66|94.59|94.62|94.49|4610
1647264120000|2022-03-14 13:22:00|94.65|94.56|94.84|94.78|94.86|94.78|94.65|94.53|14029
1647264130000|2022-03-14 13:22:10|94.88|94.79|94.9|94.82|94.91|94.83|94.88|94.79|2500
1647264140000|2022-03-14 13:22:20|94.91|94.78|94.9|94.84|94.91|94.84|94.86|94.75|0
1647264150000|2022-03-14 13:22:30|94.91|94.82|94.91|94.82|94.91|94.82|94.91|94.82|0
1647264160000|2022-03-14 13:22:40|94.89|94.83|94.93|94.87|94.94|94.89|94.89|94.82|6494
1647264190000|2022-03-14 13:23:10|94.94||94.94||94.94||94.94||197
1647264210000|2022-03-14 13:23:30|||||||||2106
1647264230000|2022-03-14 13:23:50|94.98|94.88|94.95|94.88|95.02|94.9|94.95|94.86|3572
1647264250000|2022-03-14 13:24:10|94.94|94.87|94.89|94.79|94.94|94.87|94.88|94.78|960
1647264260000|2022-03-14 13:24:20|94.88|94.8|94.84|94.75|94.88|94.8|94.84|94.75|3028
1647264270000|2022-03-14 13:24:30|94.88|94.78|94.9|94.81|94.9|94.81|94.86|94.78|0
1647264280000|2022-03-14 13:24:40|94.88|94.78|94.84|94.8|94.88|94.8|94.84|94.75|1
1647264290000|2022-03-14 13:24:50|94.88|94.82|94.88|94.84|94.88|94.84|94.88|94.8|1
1647264300000|2022-03-14 13:25:00|94.87|94.83|94.85|94.79|94.87|94.83|94.85|94.75|2875
1647264310000|2022-03-14 13:25:10|94.86|94.8|94.88|94.81|94.88|94.85|94.86|94.8|6600
1647264350000|2022-03-14 13:25:50|94.87|94.76|94.85|94.79|94.88|94.79|94.83|94.75|5936
1647264360000|2022-03-14 13:26:00|94.84|94.78|94.81|94.75|94.84|94.78|94.81|94.75|5245
1647264370000|2022-03-14 13:26:10|94.83|94.77|94.83|94.77|94.83|94.77|94.83|94.77|4607
1647264390000|2022-03-14 13:26:30|94.84|94.8|94.89|94.8|94.92|94.8|94.84|94.78|7254
1647264400000|2022-03-14 13:26:40||94.82||94.82||94.82||94.82|1150
1647264410000|2022-03-14 13:26:50|94.91|94.8|94.94|94.88|94.96|94.88|94.91|94.8|8227
1647264420000|2022-03-14 13:27:00|94.98|94.89|94.98|94.91|95|94.91|94.98|94.89|0
1647264430000|2022-03-14 13:27:10|94.97|94.88|94.99|94.89|95.01|95|94.95|94.85|21000
1647264440000|2022-03-14 13:27:20|95.04|94.92|95.08|94.96|95.08|94.98|95.02|94.9|200
1647264450000|2022-03-14 13:27:30|95.06|94.93|95|94.93|95.06|94.93|95|94.91|0
1647264460000|2022-03-14 13:27:40|95.01|94.89|94.97|94.9|95.01|94.9|94.97|94.88|0
1647264470000|2022-03-14 13:27:50|94.99|94.92|94.96|94.88|95.01|94.92|94.95|94.88|2500
1647264480000|2022-03-14 13:28:00|95|94.89|94.89|94.83|95|94.89|94.89|94.83|6219
1647264500000|2022-03-14 13:28:20|94.91|94.78|94.94|94.88|94.96|94.93|94.86|94.76|35517
1647264510000|2022-03-14 13:28:30|94.93|94.84|94.94|94.85|94.94|94.85|94.92|94.82|2500
1647264520000|2022-03-14 13:28:40|94.93|94.81|94.93|94.84|94.93|94.87|94.93|94.81|0
1647264530000|2022-03-14 13:28:50|94.94|94.83|94.97|94.89|94.97|94.92|94.94|94.83|676
1647264540000|2022-03-14 13:29:00|94.93|94.85|94.86|94.78|94.93|94.85|94.82|94.72|4136
1647264550000|2022-03-14 13:29:10|94.9|94.77|94.86|94.78|94.93|94.82|94.86|94.76|0
1647264560000|2022-03-14 13:29:20|94.9|94.79|94.88|94.8|94.92|94.8|94.88|94.79|3673
1647264580000|2022-03-14 13:29:40|94.87|94.78|94.84|94.75|94.87|94.79|94.84|94.74|518
1647264590000|2022-03-14 13:29:50|94.83|94.72|94.73|94.64|94.83|94.72|94.73|94.64|1220
1647264600000|2022-03-14 13:30:00|94.76|94.65|94.71|94.62|94.76|94.65|94.64|94.58|2400
1647264610000|2022-03-14 13:30:10|94.72|94.63|94.69|94.61|94.72|94.68|94.69|94.59|3687
1647264620000|2022-03-14 13:30:20|94.7|94.58|94.89|94.82|95.16|95.02|94.7|94.58|135632
1647264630000|2022-03-14 13:30:30|94.92|94.79|95.07|94.96|95.15|95.08|94.92|94.79|32491
1647264640000|2022-03-14 13:30:40|95.06|94.9|95.1|94.97|95.1|94.97|95.02|94.9|1005
1647264650000|2022-03-14 13:30:50|95.12|94.98|95.07|94.93|95.14|95.02|95.06|94.93|0
1647264660000|2022-03-14 13:31:00|95.08|94.9|94.9|94.8|95.08|94.9|94.9|94.79|0
1647264670000|2022-03-14 13:31:10|94.8|94.79|95|94.87|95.03|94.89|94.8|94.79|67500
1647264680000|2022-03-14 13:31:20||94.89||94.89||94.89||94.87|82
1647264690000|2022-03-14 13:31:30|95.01|94.91|94.87|94.79|95.01|94.93|94.87|94.79|3880
1647264700000|2022-03-14 13:31:40|94.85|94.76|94.8|94.71|94.9|94.76|94.8|94.71|3186
1647264710000|2022-03-14 13:31:50|94.86|94.66|94.76|94.68|94.87|94.72|94.75|94.62|9151
1647264720000|2022-03-14 13:32:00|94.75|94.65|94.75|94.63|94.84|94.65|94.72|94.63|4000
1647264730000|2022-03-14 13:32:10|94.74|94.62|94.8|94.63|94.81|94.67|94.74|94.62|2086
1647264740000|2022-03-14 13:32:20|94.76|94.65|94.61|94.47|94.76|94.65|94.59|94.46|18001
1647264750000|2022-03-14 13:32:30|94.47|94.46|94.42|94.33|94.73|94.59|94.37|94.3|21831
1647264760000|2022-03-14 13:32:40|94.44|94.35|94.43|94.3|94.44|94.37|94.43|94.3|6154
1647264770000|2022-03-14 13:32:50|94.44|94.31|94.42|94.32|94.46|94.39|94.41|94.3|17606
1647264780000|2022-03-14 13:33:00|94.45|94.34|94.36|94.21|94.46|94.36|94.32|94.2|4465
1647264790000|2022-03-14 13:33:10|94.34|94.3|94.56|94.46|94.63|94.46|94.32|94.23|4826
1647264810000|2022-03-14 13:33:30|94.6|94.41|94.49|94.38|94.6|94.44|94.44|94.32|28382
1647264820000|2022-03-14 13:33:40|94.52|94.35|94.5|94.35|94.57|94.45|94.5|94.35|183
1647264830000|2022-03-14 13:33:50|94.54|94.42|94.56|94.43|94.6|94.43|94.49|94.36|2075
1647264840000|2022-03-14 13:34:00|94.55||94.56||94.57||94.51||0
1647264850000|2022-03-14 13:34:10|94.58|94.44|94.64|94.53|94.65|94.53|94.56|94.44|18831
1647264860000|2022-03-14 13:34:20|94.68|94.57|94.63|94.51|94.78|94.62|94.63|94.5|0
1647264870000|2022-03-14 13:34:30|94.67|94.52|94.69|94.53|94.71|94.53|94.61|94.52|0
1647264880000|2022-03-14 13:34:40|94.71|94.58|94.58|94.52|94.72|94.58|94.58|94.47|0
1647264890000|2022-03-14 13:34:50|94.61|94.47|94.48|94.37|94.64|94.52|94.48|94.35|10952
1647264910000|2022-03-14 13:35:10|94.52|94.38|94.54|94.44|94.63|94.52|94.51|94.38|6518
1647264920000|2022-03-14 13:35:20|94.57|94.47|94.56|94.45|94.57|94.47|94.56|94.44|0
1647264930000|2022-03-14 13:35:30|94.58|94.44|94.54|94.44|94.58|94.44|94.54|94.44|2092
1647264940000|2022-03-14 13:35:40|94.56|94.41|94.44|94.34|94.56|94.41|94.43|94.32|2586
1647264950000|2022-03-14 13:35:50|94.45|94.3|94.32|94.2|94.45|94.3|94.32|94.2|0
1647264960000|2022-03-14 13:36:00|94.31|94.21|94.32|94.22|94.37|94.25|94.26|94.21|2500
1647264970000|2022-03-14 13:36:10|94.31|94.21|94.28|94.2|94.32|94.21|94.28|94.2|1250
1647264980000|2022-03-14 13:36:20|94.27|94.21|94.38|94.29|94.38|94.32|94.26|94.21|10914
1647264990000|2022-03-14 13:36:30|94.45|94.33|94.37|94.23|94.47|94.35|94.34|94.23|8585
1647265000000|2022-03-14 13:36:40|94.39|94.3|94.41|94.3|94.44|94.3|94.39|94.3|0
1647265010000|2022-03-14 13:36:50|94.42|94.31|94.54|94.44|94.6|94.47|94.42|94.31|5997
1647265020000|2022-03-14 13:37:00|94.56|94.38|94.56|94.4|94.59|94.46|94.46|94.29|2500
1647265030000|2022-03-14 13:37:10|94.58|94.48|94.49|94.38|94.59|94.5|94.49|94.35|4400
1647265040000|2022-03-14 13:37:20|94.5|94.34|94.36|94.27|94.5|94.36|94.36|94.26|171
1647265050000|2022-03-14 13:37:30|94.35|94.23|94.34|94.22|94.35|94.23|94.31|94.2|1042
1647265060000|2022-03-14 13:37:40|94.31|94.2|94.37|94.24|94.38|94.27|94.3|94.2|3294
1647265070000|2022-03-14 13:37:50|94.38|94.29|94.35|94.26|94.38|94.29|94.35|94.25|20
1647265090000|2022-03-14 13:38:10|94.32|94.24|94.16|94.03|94.34|94.24|94.14|94|5960
1647265100000|2022-03-14 13:38:20|94.15|94.08|94.07|94|94.2|94.08|94.06|93.93|55856
1647265110000|2022-03-14 13:38:30|94.11|94.02|94.1|94|94.14|94.05|94.09|94|8022
1647265120000|2022-03-14 13:38:40|94.08|94.02|93.99|93.89|94.11|94.02|93.99|93.84|4878
1647265130000|2022-03-14 13:38:50|94|93.9|94.05|93.97|94.15|94|94|93.9|9440
1647265140000|2022-03-14 13:39:00|||||||||250
1647265150000|2022-03-14 13:39:10|94.08|93.98|94.2|94.11|94.21|94.11|94.08|93.98|12545
1647265160000|2022-03-14 13:39:20|94.26|94.08|94.2|94.11|94.26|94.13|94.2|94.08|1150
1647265170000|2022-03-14 13:39:30|||||||||859
1647265180000|2022-03-14 13:39:40|94.23||94.24||94.25||94.23||59
1647265190000|2022-03-14 13:39:50|94.23||94.23||94.25||94.23||1661
1647265200000|2022-03-14 13:40:00|94.19|94.08|94.12|94.03|94.2|94.08|94.11|94.02|0
1647265210000|2022-03-14 13:40:10|94.1|94.02|93.99|93.89|94.12|94.02|93.99|93.87|960
1647265220000|2022-03-14 13:40:20|94|93.9|94.05|93.97|94.07|94|93.97|93.9|44148
1647265230000|2022-03-14 13:40:30|94.07|93.98|94.05|93.98|94.07|93.98|94.05|93.98|0
1647265240000|2022-03-14 13:40:40|94|93.97|94.04|93.96|94.05|93.98|93.99|93.87|74736
1647265250000|2022-03-14 13:40:50|94.05|93.94|94.16|94.02|94.28|94.13|94.05|93.94|25159
1647265260000|2022-03-14 13:41:00|94.17|94.03|94.1|94.02|94.17|94.08|94.1|94.02|26407
1647265270000|2022-03-14 13:41:10|94.14|94.04|94.13|94.02|94.14|94.04|94.08|94.02|0
1647265280000|2022-03-14 13:41:20|94.14|94.14|94.1|94.02|94.17|94.14|94.1|94.02|26420
1647265290000|2022-03-14 13:41:30|94.13|93.96|94.01|93.89|94.13|93.96|94.01|93.87|1316
1647265300000|2022-03-14 13:41:40|93.99|93.9|94.04|93.96|94.08|93.96|93.99|93.9|1312
1647265310000|2022-03-14 13:41:50|94.01|93.91|93.98|93.84|94.01|93.98|93.98|93.84|0
1647265320000|2022-03-14 13:42:00|94.01|93.85|94.01|93.92|94.05|93.92|94.01|93.85|3647
1647265330000|2022-03-14 13:42:10|94|93.91|94.01|93.96|94.01|93.96|94|93.88|7011
1647265350000|2022-03-14 13:42:30|94|93.9|93.98|93.86|94|93.9|93.98|93.85|7311
1647265360000|2022-03-14 13:42:40|94.01|93.84|93.92|93.82|94.01|93.87|93.92|93.78|0
1647265370000|2022-03-14 13:42:50|93.95|93.83|93.96|93.84|93.96|93.91|93.95|93.83|1501
1647265380000|2022-03-14 13:43:00|93.98|93.87|94.03|93.94|94.12|93.98|93.98|93.84|8853
1647265390000|2022-03-14 13:43:10|94.07||94.08||94.09||94.07||851
1647265400000|2022-03-14 13:43:20|94.04|93.92|93.91|93.8|94.04|93.92|93.84|93.75|0
1647265410000|2022-03-14 13:43:30|93.9||93.92||93.97||93.89||1307
1647265420000|2022-03-14 13:43:40|93.95|93.81|94.04|93.97|94.12|93.97|93.95|93.81|12007
1647265430000|2022-03-14 13:43:50|94.08|93.98|94.2|94.1|94.24|94.11|94.08|93.98|2500
1647265440000|2022-03-14 13:44:00|94.24|94.11|94.3|94.2|94.36|94.23|94.23|94.11|2467
1647265450000|2022-03-14 13:44:10|94.33|94.18|94.29|94.17|94.34|94.18|94.23|94.15|8350
1647265460000|2022-03-14 13:44:20|94.27||94.31||94.34||94.27||0
1647265470000|2022-03-14 13:44:30|94.33|94.18|94.42|94.3|94.48|94.31|94.33|94.18|22625
1647265480000|2022-03-14 13:44:40|94.46|94.31|94.28|94.16|94.47|94.33|94.23|94.11|13045
1647265490000|2022-03-14 13:44:50|94.27|94.12|94.26|94.12|94.3|94.12|94.21|94.08|20
1647265500000|2022-03-14 13:45:00|94.28|94.13|94.17|94.06|94.29|94.16|94.17|94.02|0
1647265510000|2022-03-14 13:45:10|94.19||94.22||94.24||94.19||115
1647265520000|2022-03-14 13:45:20|94.21||94.21||94.22||94.17||1410
1647265530000|2022-03-14 13:45:30|94.23|94.07|94.36|94.21|94.37|94.21|94.23|94.07|1325
1647265540000|2022-03-14 13:45:40|94.35|94.23|94.37|94.27|94.39|94.27|94.35|94.23|2200
1647265550000|2022-03-14 13:45:50|94.41|94.25|94.28|94.19|94.48|94.32|94.28|94.14|16546
1647265560000|2022-03-14 13:46:00|94.27|94.14|94.25|94.13|94.27|94.15|94.22|94.13|18310
1647265570000|2022-03-14 13:46:10|94.26|94.08|94.21|94.09|94.26|94.09|94.18|94.05|0
1647265580000|2022-03-14 13:46:20|94.23|94.08|94.32|94.23|94.36|94.23|94.23|94.08|8479
1647265590000|2022-03-14 13:46:30|94.33|94.26|94.41|94.27|94.44|94.27|94.33|94.26|2674
1647265600000|2022-03-14 13:46:40|94.37|94.26|94.37|94.26|94.37|94.27|94.37|94.26|15798
1647265610000|2022-03-14 13:46:50|94.4|94.27|94.48|94.4|94.59|94.5|94.4|94.26|20076
1647265620000|2022-03-14 13:47:00|94.52|94.39|94.51|94.4|94.57|94.4|94.46|94.39|2500
1647265630000|2022-03-14 13:47:10|94.55|94.39|94.52|94.41|94.57|94.41|94.43|94.36|17433
1647265640000|2022-03-14 13:47:20|94.56|94.4|94.48|94.4|94.56|94.4|94.48|94.4|300
1647265650000|2022-03-14 13:47:30|94.51||94.49||94.51||94.49||0
1647265660000|2022-03-14 13:47:40|94.5|94.36|94.46|94.41|94.52|94.41|94.36|94.23|3738
1647265670000|2022-03-14 13:47:50|94.5|94.44|94.52|94.41|94.52|94.45|94.46|94.4|12609
1647265680000|2022-03-14 13:48:00|94.51|94.4|94.51|94.4|94.51|94.4|94.51|94.4|52
1647265690000|2022-03-14 13:48:10|94.48||94.51||94.52||94.48||10117
1647265700000|2022-03-14 13:48:20|94.52|94.41|94.62|94.52|94.65|94.54|94.52|94.41|27584
1647265710000|2022-03-14 13:48:30|94.64||94.64||94.64||94.64||5731
1647265720000|2022-03-14 13:48:40|||||||||5042
1647265730000|2022-03-14 13:48:50|94.68|94.53|94.72|94.61|94.76|94.61|94.64|94.53|1629
1647265740000|2022-03-14 13:49:00|94.76||94.72||94.76||94.72||10000
1647265750000|2022-03-14 13:49:10|94.71|94.6|94.58|94.49|94.72|94.61|94.56|94.41|11456
1647265760000|2022-03-14 13:49:20|94.62|94.6|94.63|94.51|94.63|94.6|94.61|94.46|11000
1647265770000|2022-03-14 13:49:30|94.62|94.48|94.59|94.51|94.63|94.52|94.58|94.44|15101
1647265780000|2022-03-14 13:49:40|94.63|94.52|94.63|94.52|94.63|94.52|94.63|94.52|0
1647265790000|2022-03-14 13:49:50|94.62||94.62||94.62||94.62||0
1647265800000|2022-03-14 13:50:00|94.63||94.62||94.63||94.62||0
1647265810000|2022-03-14 13:50:10|94.63|94.53|94.64|94.54|94.64|94.54|94.63|94.53|6125
1647265850000|2022-03-14 13:50:50|94.63|94.55|94.64|94.55|94.64|94.55|94.63|94.55|3443
1647265860000|2022-03-14 13:51:00|94.63||94.63||94.63||94.63||0
1647265900000|2022-03-14 13:51:40|94.64|94.56|94.54|94.41|94.67|94.6|94.52|94.41|37732
1647265910000|2022-03-14 13:51:50|94.53|94.4|94.44|94.35|94.53|94.42|94.42|94.29|65960
1647265920000|2022-03-14 13:52:00|94.35|94.32|94.41|94.29|94.46|94.37|94.35|94.27|10876
1647265930000|2022-03-14 13:52:10|94.4|94.39|94.43|94.37|94.43|94.39|94.4|94.32|8940
1647265940000|2022-03-14 13:52:20|94.44|94.38|94.44|94.37|94.44|94.38|94.44|94.37|2582
1647265950000|2022-03-14 13:52:30|94.43|94.32|94.43|94.31|94.43|94.32|94.43|94.31|0
1647265960000|2022-03-14 13:52:40|94.44|94.26|94.36|94.24|94.44|94.31|94.31|94.23|7884
1647265970000|2022-03-14 13:52:50|94.38|94.25|94.34|94.24|94.39|94.26|94.34|94.24|1539
1647265980000|2022-03-14 13:53:00|94.32|94.23|94.21|94.12|94.32|94.24|94.21|94.05|4792
1647265990000|2022-03-14 13:53:10|94.2|94.06|94.19|94.05|94.2|94.06|94.19|94.05|0
1647266000000|2022-03-14 13:53:20|94.18|94.07|94.13|94.05|94.18|94.07|94.13|94.05|8555
1647266010000|2022-03-14 13:53:30|94.15|94.06|94.18|94.1|94.19|94.1|94.15|94.06|10824
1647266030000|2022-03-14 13:53:50|94.19|94.08|94.15|94.08|94.19|94.08|94.15|94.05|2627
1647266040000|2022-03-14 13:54:00|94.14||94.14||94.14||94.13||0
1647266050000|2022-03-14 13:54:10|94.13|94.07|94.09|94|94.13|94.07|94.09|94|3239
1647266060000|2022-03-14 13:54:20|94.13|94.04|94.14|94.05|94.14|94.09|94.13|94.02|13518
1647266070000|2022-03-14 13:54:30|94.19|94.06|94.18|94.09|94.19|94.09|94.18|94.06|2730
1647266080000|2022-03-14 13:54:40|94.19|94.1|94.18|94.09|94.19|94.11|94.18|94.09|79159
1647266090000|2022-03-14 13:54:50|94.17|94.08|94.15|94.04|94.17|94.08|94.11|94|22665
1647266100000|2022-03-14 13:55:00|94.18|94.02|94.16|94.06|94.19|94.18|94.16|94|38000
1647266110000|2022-03-14 13:55:10|94.19|94.07|94.27|94.15|94.33|94.21|94.18|94.07|9188
1647266120000|2022-03-14 13:55:20|94.3|94.17|94.33|94.18|94.35|94.18|94.29|94.17|527
1647266130000|2022-03-14 13:55:30|94.36|94.2|94.33|94.21|94.38|94.21|94.33|94.2|0
1647266140000|2022-03-14 13:55:40|94.32||94.33||94.33||94.3||12092
1647266150000|2022-03-14 13:55:50|94.3|94.22|94.43|94.35|94.48|94.36|94.3|94.22|21241
1647266160000|2022-03-14 13:56:00|94.48|94.38|94.44|94.35|94.51|94.38|94.41|94.35|2975
1647266170000|2022-03-14 13:56:10|94.43|94.29|94.31|94.17|94.43|94.3|94.31|94.17|16673
1647266180000|2022-03-14 13:56:20|94.33|94.14|94.31|94.22|94.33|94.22|94.27|94.11|1006
1647266190000|2022-03-14 13:56:30|94.34|94.17|94.29|94.19|94.34|94.19|94.29|94.17|0
1647266200000|2022-03-14 13:56:40|94.31|94.14|94.2|94.14|94.31|94.14|94.2|94.13|1000
1647266210000|2022-03-14 13:56:50|94.23|94.13|94.17|94.06|94.23|94.13|94.14|94.02|2575
1647266220000|2022-03-14 13:57:00|94.19|94.02|94.12|94.03|94.19|94.03|94.12|94|1044
1647266230000|2022-03-14 13:57:10|94.15|94|94.21|94.09|94.24|94.09|94.1|94|2560
1647266240000|2022-03-14 13:57:20|94.24|94.11|94.27|94.19|94.3|94.19|94.22|94.11|5000
1647266250000|2022-03-14 13:57:30|94.26|94.14|94.25|94.13|94.27|94.14|94.24|94.11|0
1647266260000|2022-03-14 13:57:40|94.27|94.11|94.25|94.17|94.27|94.17|94.25|94.11|607
1647266270000|2022-03-14 13:57:50|94.26||94.26||94.27||94.26||93
1647266280000|2022-03-14 13:58:00|94.25||94.24||94.25||94.24||2000
1647266290000|2022-03-14 13:58:10|94.23||94.23||94.23||94.23||100
1647266300000|2022-03-14 13:58:20|94.22|94.11|94.22|94.1|94.22|94.13|94.22|94.05|1638
1647266310000|2022-03-14 13:58:30|94.21|94.05|94.19|94.09|94.22|94.13|94.1|94.03|13673
1647266320000|2022-03-14 13:58:40|94.18|94.05|94.16|94.06|94.18|94.06|94.16|94.02|0
1647266330000|2022-03-14 13:58:50|94.15||94.15||94.15||94.15||230
1647266340000|2022-03-14 13:59:00|94.16||94.16||94.16||94.16||0
1647266350000|2022-03-14 13:59:10|94.18|94.07|94.35|94.21|94.36|94.21|94.18|94.07|31632
1647266370000|2022-03-14 13:59:30|94.34|94.2|94.31|94.2|94.34|94.2|94.31|94.19|2564
1647266380000|2022-03-14 13:59:40|94.34|94.21|94.37|94.23|94.37|94.23|94.34|94.21|2660
1647266390000|2022-03-14 13:59:50|94.3||94.36||94.36||94.3||0
1647266400000|2022-03-14 14:00:00|94.29|94.2|94.18|94.07|94.36|94.24|94.18|94.04|18099
1647266410000|2022-03-14 14:00:10|94.17|94.04|94.14|94.02|94.17|94.05|94.14|94.02|0
1647266420000|2022-03-14 14:00:20|94.16|94|94.19|94.08|94.27|94.12|94.11|94|13307
1647266430000|2022-03-14 14:00:30|94.21|94.05|94.31|94.2|94.32|94.26|94.2|94.05|8495
1647266440000|2022-03-14 14:00:40|94.32|94.18|94.33|94.22|94.42|94.28|94.31|94.17|9800
1647266450000|2022-03-14 14:00:50|94.35||94.35||94.36||94.31||5776
1647266460000|2022-03-14 14:01:00|94.38|94.23|94.39|94.27|94.39|94.27|94.35|94.23|7000
1647266470000|2022-03-14 14:01:10|94.45|94.28|94.45|94.35|94.47|94.35|94.45|94.28|5449
1647266480000|2022-03-14 14:01:20|94.44|94.34|94.35|94.24|94.44|94.34|94.35|94.24|7175
1647266490000|2022-03-14 14:01:30|94.24|94.23|94.33|94.25|94.42|94.27|94.23|94.15|44019
1647266500000|2022-03-14 14:01:40|94.38|94.2|94.46|94.34|94.48|94.34|94.24|94.2|15001
1647266510000|2022-03-14 14:01:50|94.51|94.35|94.49|94.39|94.54|94.39|94.36|94.34|11722
1647266520000|2022-03-14 14:02:00|94.54|94.4|94.55|94.43|94.6|94.43|94.51|94.4|2407
1647266530000|2022-03-14 14:02:10|94.59||94.55||94.6||94.55||0
1647266540000|2022-03-14 14:02:20|94.59|94.44|94.61|94.55|94.64|94.55|94.55|94.44|48
1647266550000|2022-03-14 14:02:30|94.64|94.51|94.64|94.56|94.64|94.56|94.63|94.51|39
1647266570000|2022-03-14 14:02:50|94.63|94.51|94.63|94.55|94.63|94.55|94.63|94.51|164
1647266580000|2022-03-14 14:03:00|94.62|94.51|94.37|94.24|94.62|94.51|94.37|94.23|2621
1647266590000|2022-03-14 14:03:10|94.38|94.23|94.37|94.29|94.43|94.31|94.37|94.23|24664
1647266600000|2022-03-14 14:03:20|94.36|94.31|94.38|94.29|94.39|94.32|94.36|94.29|4091
1647266610000|2022-03-14 14:03:30|94.41|94.3|94.39|94.3|94.41|94.3|94.36|94.3|0
1647266620000|2022-03-14 14:03:40|94.36|94.31|94.39|94.31|94.42|94.34|94.36|94.29|8093
1647266630000|2022-03-14 14:03:50|94.42|94.32|94.41|94.32|94.42|94.32|94.41|94.32|0
1647266640000|2022-03-14 14:04:00|94.42|94.29|94.41|94.32|94.42|94.32|94.37|94.29|2517
1647266650000|2022-03-14 14:04:10|94.4|94.31|94.38|94.31|94.41|94.31|94.38|94.31|0
1647266660000|2022-03-14 14:04:20|94.41|94.3|94.33|94.25|94.42|94.3|94.33|94.25|17145
1647266670000|2022-03-14 14:04:30|||||||||243
1647266680000|2022-03-14 14:04:40|94.32||94.29||94.32||94.29||5116
1647266690000|2022-03-14 14:04:50|94.31|94.26|94.35|94.28|94.36|94.29|94.31|94.26|26400
1647266700000|2022-03-14 14:05:00|94.34|94.26|94.29|94.25|94.36|94.26|94.29|94.25|3862
1647266710000|2022-03-14 14:05:10|94.28|94.19|94.28|94.18|94.28|94.19|94.28|94.17|1409
1647266720000|2022-03-14 14:05:20|94.29|94.23|94.36|94.27|94.36|94.27|94.29|94.23|4749
1647266730000|2022-03-14 14:05:30|94.42|94.28|94.41|94.34|94.48|94.35|94.41|94.28|6365
1647266740000|2022-03-14 14:05:40||94.33||94.33||94.33||94.33|0
1647266750000|2022-03-14 14:05:50|94.45|94.31|94.44|94.32|94.45|94.33|94.37|94.31|3000
1647266760000|2022-03-14 14:06:00|94.45|94.31|94.4|94.31|94.46|94.4|94.4|94.31|10436
1647266780000|2022-03-14 14:06:20|94.38|94.3|94.38|94.31|94.4|94.32|94.35|94.25|11670
1647266790000|2022-03-14 14:06:30|94.4|94.33|94.46|94.35|94.46|94.38|94.4|94.31|6042
1647266800000|2022-03-14 14:06:40|94.43|94.33|94.46|94.38|94.46|94.38|94.42|94.32|6958
1647266810000|2022-03-14 14:06:50|94.49|94.39|94.48|94.36|94.49|94.42|94.48|94.32|6500
1647266820000|2022-03-14 14:07:00|94.49|94.4|94.49|94.4|94.49|94.4|94.49|94.4|0
1647266830000|2022-03-14 14:07:10||94.41||94.41||94.42||94.41|13685
1647266840000|2022-03-14 14:07:20|94.47|94.4|94.43|94.36|94.47|94.4|94.43|94.36|0
1647266850000|2022-03-14 14:07:30|94.41|94.29|94.52|94.44|94.53|94.44|94.39|94.29|37620
1647266860000|2022-03-14 14:07:40|94.53|94.45|94.58|94.49|94.66|94.53|94.53|94.45|13546
1647266870000|2022-03-14 14:07:50|94.64|94.53|94.58|94.47|94.65|94.53|94.58|94.47|0
1647266880000|2022-03-14 14:08:00|94.63|94.58|94.63|94.5|94.63|94.58|94.56|94.47|15150
1647266890000|2022-03-14 14:08:10|94.57|94.47|94.58|94.47|94.59|94.48|94.56|94.47|0
1647266900000|2022-03-14 14:08:20|94.59|94.5|94.58|94.5|94.61|94.5|94.58|94.5|199
1647266910000|2022-03-14 14:08:30|94.6|94.51|94.6|94.54|94.6|94.55|94.6|94.5|4355
1647266920000|2022-03-14 14:08:40|94.59|94.51|94.57|94.5|94.63|94.52|94.56|94.49|0
1647266930000|2022-03-14 14:08:50|94.62|94.51|94.56|94.51|94.63|94.54|94.55|94.51|1628
1647266950000|2022-03-14 14:09:10|94.63|94.52|94.61|94.54|94.63|94.54|94.61|94.49|145
1647266970000|2022-03-14 14:09:30|94.63|94.55|94.63|94.58|94.63|94.58|94.63|94.54|100
1647266980000|2022-03-14 14:09:40|94.6|94.54|94.51|94.43|94.63|94.54|94.43|94.27|104884
1647266990000|2022-03-14 14:09:50|94.54|94.39|94.58|94.46|94.63|94.56|94.54|94.39|21290
1647267000000|2022-03-14 14:10:00|94.57|94.42|94.56|94.43|94.57|94.43|94.56|94.42|0
1647267010000|2022-03-14 14:10:10||94.44||94.44||94.44||94.44|0
1647267030000|2022-03-14 14:10:30|||||||||1042
1647267050000|2022-03-14 14:10:50||94.48||94.43||94.48||94.42|500
1647267060000|2022-03-14 14:11:00|94.53|94.42|94.47|94.38|94.56|94.45|94.43|94.3|53195
1647267070000|2022-03-14 14:11:10|94.48|94.39|94.61|94.49|94.63|94.49|94.48|94.39|9296
1647267080000|2022-03-14 14:11:20|94.6|94.5|94.6|94.52|94.6|94.52|94.6|94.5|150
1647267090000|2022-03-14 14:11:30|94.59|94.51|94.43|94.31|94.59|94.51|94.34|94.21|71701
1647267100000|2022-03-14 14:11:40|94.45|94.32|94.54|94.44|94.57|94.46|94.42|94.32|32495
1647267120000|2022-03-14 14:12:00|94.53|94.43|94.45|94.33|94.53|94.43|94.25|94.11|86861
1647267130000|2022-03-14 14:12:10|94.44|94.31|94.45|94.35|94.5|94.36|94.39|94.23|69100
1647267140000|2022-03-14 14:12:20|94.42|94.34|94.29|94.18|94.45|94.34|94.29|94.17|3685
1647267150000|2022-03-14 14:12:30|||||||||10000
1647267160000|2022-03-14 14:12:40|94.33|94.23|94.47|94.38|94.48|94.38|94.29|94.23|21576
1647267170000|2022-03-14 14:12:50||94.37||94.36||94.37||94.36|0
1647267180000|2022-03-14 14:13:00|94.48|94.5|94.53|94.45|94.59|94.5|94.46|94.36|51886
1647267190000|2022-03-14 14:13:10||94.44||94.44||94.44||94.43|8916
1647267210000|2022-03-14 14:13:30||94.43||94.44||94.44||94.43|0
1647267220000|2022-03-14 14:13:40|||||||||48
1647267230000|2022-03-14 14:13:50|||||||||5258
1647267240000|2022-03-14 14:14:00|94.56|94.45|94.57|94.49|94.59|94.51|94.55|94.45|2
1647267250000|2022-03-14 14:14:10|94.54|94.5|94.7|94.59|94.75|94.59|94.54|94.49|21998
1647267270000|2022-03-14 14:14:30|94.69|94.6|94.68|94.6|94.7|94.6|94.68|94.6|8622
1647267280000|2022-03-14 14:14:40|94.67|94.59|94.65|94.5|94.67|94.59|94.62|94.5|37377
1647267290000|2022-03-14 14:14:50|94.6|94.49|94.53|94.44|94.6|94.49|94.53|94.38|5768
1647267310000|2022-03-14 14:15:10|94.52||94.52||94.52||94.52||0
1647267320000|2022-03-14 14:15:20|94.5|94.4|94.48|94.4|94.52|94.42|94.48|94.4|0
1647267330000|2022-03-14 14:15:30|94.47|94.32|94.41|94.32|94.47|94.33|94.37|94.23|20670
1647267340000|2022-03-14 14:15:40|||||||||14456
1647267350000|2022-03-14 14:15:50||94.31||94.31||94.31||94.31|0
1647267370000|2022-03-14 14:16:10|94.42|94.33|94.48|94.42|94.48|94.43|94.42|94.33|14532
1647267380000|2022-03-14 14:16:20|94.47|94.41|94.43|94.31|94.47|94.41|94.43|94.29|5373
1647267400000|2022-03-14 14:16:40|94.45|94.32|94.47|94.33|94.47|94.33|94.45|94.32|0
1647267420000|2022-03-14 14:17:00|94.43|94.34|94.47|94.38|94.47|94.4|94.41|94.31|10246
1647267430000|2022-03-14 14:17:10|94.46|94.33|94.46|94.34|94.47|94.34|94.46|94.33|234
1647267440000|2022-03-14 14:17:20|94.41|94.33|94.4|94.33|94.41|94.33|94.4|94.33|30
1647267450000|2022-03-14 14:17:30|94.41|94.34|94.4|94.33|94.41|94.34|94.4|94.33|0
1647267460000|2022-03-14 14:17:40|94.41|94.34|94.4|94.33|94.46|94.36|94.4|94.33|11884
1647267470000|2022-03-14 14:17:50|94.38|94.3|94.26|94.18|94.4|94.3|94.26|94.15|16202
1647267480000|2022-03-14 14:18:00|94.29|94.2|94.34|94.26|94.34|94.26|94.29|94.2|19806
1647267490000|2022-03-14 14:18:10|94.32|94.25|94.34|94.25|94.34|94.26|94.32|94.25|9355
1647267500000|2022-03-14 14:18:20|94.32|94.27|94.35|94.29|94.35|94.29|94.32|94.27|5532
1647267510000|2022-03-14 14:18:30|94.38|94.3|94.43|94.34|94.45|94.34|94.38|94.3|7038
1647267520000|2022-03-14 14:18:40|94.48|94.35|94.48|94.39|94.48|94.39|94.48|94.35|0
1647267530000|2022-03-14 14:18:50||94.4||94.41||94.41||94.4|3152
1647267540000|2022-03-14 14:19:00||94.43||94.45||94.45||94.43|801
1647267550000|2022-03-14 14:19:10|94.57|94.46|94.7|94.59|94.75|94.59|94.54|94.46|10491
1647267570000|2022-03-14 14:19:30|||||||||10491
1647267580000|2022-03-14 14:19:40|94.69|94.58|94.64|94.55|94.69|94.58|94.64|94.5|20017
1647267590000|2022-03-14 14:19:50|94.63|94.5|94.62|94.55|94.63|94.55|94.62|94.48|1394
1647267610000|2022-03-14 14:20:10||94.56||94.56||94.56||94.56|2678
1647267620000|2022-03-14 14:20:20|94.61|94.55|94.61|94.55|94.61|94.55|94.61|94.55|0
1647267630000|2022-03-14 14:20:30|94.66|94.56|94.53|94.45|94.76|94.65|94.41|94.29|80949
1647267640000|2022-03-14 14:20:40|94.6|94.44|94.53|94.43|94.62|94.51|94.53|94.38|13594
1647267650000|2022-03-14 14:20:50|||||||||43638
1647267660000|2022-03-14 14:21:00|94.54|94.44|94.69|94.61|94.81|94.7|94.54|94.44|53920
1647267670000|2022-03-14 14:21:10|94.68|94.62|94.79|94.69|94.81|94.69|94.68|94.62|4375
1647267680000|2022-03-14 14:21:20|94.78|94.7|94.75|94.69|94.84|94.71|94.75|94.69|181
1647267690000|2022-03-14 14:21:30|94.74|94.68|94.75|94.64|94.83|94.69|94.7|94.6|12210
1647267700000|2022-03-14 14:21:40|||||||||43458
1647267720000|2022-03-14 14:22:00||94.6||94.64||94.64||94.58|1092
1647267740000|2022-03-14 14:22:20|94.74|94.6|94.73|94.58|94.74|94.66|94.73|94.57|15089
1647267750000|2022-03-14 14:22:30||94.59||94.6||94.6||94.59|0
1647267770000|2022-03-14 14:22:50||94.61||94.6||94.62||94.6|2593
1647267780000|2022-03-14 14:23:00||94.59||94.59||94.59||94.59|0
1647267790000|2022-03-14 14:23:10|94.74|94.64|94.77|94.73|94.78|94.74|94.74|94.64|18736
1647267800000|2022-03-14 14:23:20|94.73|94.68|94.67|94.59|94.74|94.69|94.66|94.56|74661
1647267810000|2022-03-14 14:23:30|94.68|94.6|94.8|94.71|94.9|94.78|94.68|94.6|28681
1647267820000|2022-03-14 14:23:40|94.87|94.74|94.84|94.75|94.92|94.78|94.84|94.74|3588
1647267830000|2022-03-14 14:23:50||94.78||94.78||94.78||94.78|24209
1647267840000|2022-03-14 14:24:00|94.9|94.79|94.96|94.88|94.98|94.88|94.9|94.79|790
1647267850000|2022-03-14 14:24:10|94.95|94.87|94.84|94.72|94.96|94.87|94.82|94.7|96659
1647267860000|2022-03-14 14:24:20|94.85|94.73|94.8|94.71|94.85|94.73|94.8|94.68|0
1647267870000|2022-03-14 14:24:30|94.82|94.76|94.88|94.79|94.88|94.82|94.82|94.76|22553
1647267880000|2022-03-14 14:24:40|94.86|94.77|94.86|94.77|94.86|94.77|94.86|94.76|5774
1647267900000|2022-03-14 14:25:00|94.88|94.78|94.9|94.83|94.92|94.85|94.88|94.78|5482
1647267910000|2022-03-14 14:25:10|94.92|94.84|94.91|94.8|94.92|94.84|94.91|94.8|0
1647267920000|2022-03-14 14:25:20|94.96|94.84|95|94.9|95|94.9|94.96|94.84|0
1647267930000|2022-03-14 14:25:30|94.96||94.96||94.96||94.96||229
1647267940000|2022-03-14 14:25:40|95|94.82|94.94|94.8|95|94.82|94.94|94.79|1380
1647267950000|2022-03-14 14:25:50||94.81||94.8||94.83||94.8|4706
1647267960000|2022-03-14 14:26:00|94.93|94.79|94.83|94.76|94.93|94.79|94.83|94.76|0
1647267970000|2022-03-14 14:26:10|94.81|94.7|94.69|94.56|94.81|94.7|94.69|94.56|90938
1647267980000|2022-03-14 14:26:20|94.68||94.64||94.68||94.64||64029
1647267990000|2022-03-14 14:26:30|94.72|94.6|94.8|94.74|94.81|94.74|94.64|94.6|39578
1647268000000|2022-03-14 14:26:40|94.87|94.67|94.93|94.78|94.96|94.82|94.82|94.67|32030
1647268010000|2022-03-14 14:26:50|94.87|94.77|94.98|94.83|95.02|94.86|94.87|94.77|0
1647268020000|2022-03-14 14:27:00||94.81||94.81||94.81||94.81|15
1647268030000|2022-03-14 14:27:10|94.9|94.8|94.9|94.8|94.92|94.8|94.78|94.73|2635
1647268050000|2022-03-14 14:27:30||94.81||94.82||94.82||94.81|104
1647268070000|2022-03-14 14:27:50|94.89|94.81|94.88|94.79|94.89|94.82|94.88|94.73|3265
1647268100000|2022-03-14 14:28:20|94.87|94.78|94.8|94.68|94.87|94.78|94.8|94.65|12603
1647268120000|2022-03-14 14:28:40|94.78|94.66|94.76|94.63|94.78|94.66|94.76|94.63|0
1647268130000|2022-03-14 14:28:50|94.74|94.65|94.74|94.63|94.76|94.65|94.72|94.63|3663
1647268150000|2022-03-14 14:29:10|94.79|94.64|94.77|94.65|94.8|94.72|94.77|94.64|13958
1647268160000|2022-03-14 14:29:20||94.64||94.63||94.64||94.63|11544
1647268170000|2022-03-14 14:29:30|94.76||94.75||94.76||94.75||100
1647268180000|2022-03-14 14:29:40|94.74|94.61|94.74|94.68|94.74|94.69|94.74|94.61|0
1647268190000|2022-03-14 14:29:50|94.73|94.69|94.87|94.77|94.87|94.78|94.73|94.69|33970
1647268200000|2022-03-14 14:30:00|94.9|94.73|94.78|94.71|94.9|94.73|94.78|94.69|0
1647268210000|2022-03-14 14:30:10|94.81|94.67|94.72|94.67|94.81|94.71|94.72|94.61|1041
1647268220000|2022-03-14 14:30:20|94.76|94.68|94.77|94.68|94.81|94.68|94.76|94.68|0
1647268240000|2022-03-14 14:30:40|94.8||94.81||94.81||94.79||10200
1647268250000|2022-03-14 14:30:50|94.8||94.8||94.8||94.76||1050
1647268260000|2022-03-14 14:31:00|94.77||94.76||94.77||94.76||359
1647268270000|2022-03-14 14:31:10|94.79||94.74||94.79||94.74||0
1647268280000|2022-03-14 14:31:20|94.78|94.74|94.76|94.68|94.81|94.74|94.76|94.68|3137
1647268290000|2022-03-14 14:31:30||94.69||94.69||94.69||94.69|0
1647268300000|2022-03-14 14:31:40|94.81|94.7|94.79|94.72|94.82|94.77|94.79|94.69|15866
1647268320000|2022-03-14 14:32:00|94.82|94.71|94.78|94.7|94.82|94.74|94.78|94.7|2500
1647268330000|2022-03-14 14:32:10|94.82|94.72|94.82|94.76|94.82|94.76|94.82|94.7|0
1647268340000|2022-03-14 14:32:20|94.81|94.71|94.81|94.71|94.81|94.71|94.81|94.69|0
1647268350000|2022-03-14 14:32:30|94.8|94.69|94.61|94.56|94.8|94.69|94.61|94.56|4934
1647268360000|2022-03-14 14:32:40|94.6|94.5|94.57|94.46|94.6|94.5|94.57|94.44|3319
1647268370000|2022-03-14 14:32:50|94.56|94.44|94.53|94.5|94.56|94.5|94.53|94.44|0
1647268380000|2022-03-14 14:33:00|94.59|94.52|94.51|94.46|94.62|94.52|94.5|94.41|16170
1647268390000|2022-03-14 14:33:10|94.5|94.43|94.54|94.48|94.56|94.48|94.48|94.41|4740
1647268400000|2022-03-14 14:33:20|94.56|94.42|94.55|94.44|94.7|94.59|94.55|94.42|91622
1647268410000|2022-03-14 14:33:30|94.54|94.42|94.58|94.45|94.6|94.52|94.53|94.42|6907
1647268420000|2022-03-14 14:33:40|94.57|94.46|94.34|94.28|94.57|94.48|94.25|94.14|94920
1647268430000|2022-03-14 14:33:50|94.32|94.27|94.3|94.17|94.4|94.27|94.24|94.15|22494
1647268450000|2022-03-14 14:34:10||94.18||94.19||94.19||94.18|3377
1647268460000|2022-03-14 14:34:20|94.34|94.18|94.39|94.29|94.41|94.29|94.29|94.18|37610
1647268470000|2022-03-14 14:34:30|94.38|94.28|94.31|94.18|94.38|94.28|94.26|94.18|15002
1647268480000|2022-03-14 14:34:40|94.24|94.16|94.23|94.08|94.28|94.16|94.18|94.07|8849
1647268490000|2022-03-14 14:34:50|94.18|94.09|94.15|94.09|94.22|94.11|94.15|94.08|4372
1647268500000|2022-03-14 14:35:00|94.12|94.08|94.27|94.18|94.31|94.18|94.12|94.05|9166
1647268510000|2022-03-14 14:35:10|94.26|94.16|94.25|94.15|94.26|94.16|94.25|94.15|3319
1647268520000|2022-03-14 14:35:20|||||||||5085
1647268530000|2022-03-14 14:35:30|94.21|94.11|94.18|94.14|94.21|94.14|94.18|94.11|1115
1647268540000|2022-03-14 14:35:40|94.19|94.16|94.21|94.14|94.31|94.18|94.19|94.14|9935
1647268560000|2022-03-14 14:36:00|94.2|94.12|94.13|94.06|94.22|94.12|94.09|94.06|63189
1647268580000|2022-03-14 14:36:20|94.17|94.07|94.17|94.04|94.17|94.09|94.08|94.03|12782
1647268590000|2022-03-14 14:36:30|94.16|94.03|94.08|94.01|94.16|94.05|94.08|94|10019
1647268600000|2022-03-14 14:36:40|94.06|94|94.1|94|94.11|94.01|94.04|94|16015
1647268610000|2022-03-14 14:36:50|94.09|93.99|93.96|93.85|94.09|93.99|93.64|93.5|168759
1647268620000|2022-03-14 14:37:00|93.99|93.86|94|93.9|94.06|93.99|93.96|93.86|33146
1647268630000|2022-03-14 14:37:10|93.94|93.89|93.95|93.85|93.98|93.89|93.88|93.81|2452
1647268640000|2022-03-14 14:37:20||93.86||93.87||93.87||93.86|0
1647268650000|2022-03-14 14:37:30|93.92|93.86|93.88|93.79|93.95|93.86|93.86|93.75|8383
1647268660000|2022-03-14 14:37:40|93.91|93.8|93.9|93.8|93.93|93.82|93.87|93.8|83295
1647268670000|2022-03-14 14:37:50|93.94|93.82|93.92|93.86|93.94|93.86|93.91|93.82|3452
1647268680000|2022-03-14 14:38:00|93.91||93.91||93.91||93.91||0
1647268690000|2022-03-14 14:38:10|93.92|93.9|93.89|93.81|93.98|93.9|93.82|93.75|49673
1647268710000|2022-03-14 14:38:30|93.9|93.82|93.98|93.88|93.98|93.88|93.9|93.81|10879
1647268720000|2022-03-14 14:38:40|94.02||94.01||94.02||94.01||10728
1647268730000|2022-03-14 14:38:50|||||||||12778
1647268740000|2022-03-14 14:39:00|94|93.87|93.88|93.78|94|93.87|93.83|93.76|10457
1647268750000|2022-03-14 14:39:10|93.87|93.75|93.84|93.75|93.87|93.75|93.84|93.75|6327
1647268760000|2022-03-14 14:39:20|93.83|93.74|93.88|93.77|93.88|93.77|93.82|93.68|1458
1647268770000|2022-03-14 14:39:30|93.86||93.88||93.88||93.86||0
1647268780000|2022-03-14 14:39:40|93.87||93.87||93.87||93.87||0
1647268790000|2022-03-14 14:39:50|93.88|93.78|94|93.91|94.01|93.91|93.88|93.78|8959
1647268800000|2022-03-14 14:40:00|94.02|93.92|94.02|93.94|94.02|93.95|94|93.89|4000
1647268810000|2022-03-14 14:40:10|94.06|93.95|94.25|94.16|94.28|94.16|94.06|93.95|14386
1647268820000|2022-03-14 14:40:20|94.28|94.15|94.15|94.02|94.28|94.15|94.15|94.02|13971
1647268830000|2022-03-14 14:40:30|94.18|94.03|94.24|94.13|94.25|94.13|94.11|94.02|35652
1647268840000|2022-03-14 14:40:40|94.2|94.12|94.02|93.96|94.21|94.12|94.02|93.93|9005
1647268850000|2022-03-14 14:40:50|94.03|93.95|93.89|93.78|94.03|93.95|93.64|93.4|108104
1647268860000|2022-03-14 14:41:00|93.91|93.83|93.98|93.92|94.08|93.93|93.91|93.83|7907
1647268870000|2022-03-14 14:41:10|94.04|93.93|94.02|93.95|94.11|93.95|94.01|93.93|5000
1647268890000|2022-03-14 14:41:30|||||||||40
1647268900000|2022-03-14 14:41:40|||||||||5289
1647268910000|2022-03-14 14:41:50|||||||||205
1647268920000|2022-03-14 14:42:00|94.09|93.96|94.08|94|94.13|94|94.08|93.96|2601
1647268930000|2022-03-14 14:42:10|94.12|94.01|94.11|94.05|94.21|94.06|94.11|94.01|1327
1647268940000|2022-03-14 14:42:20|94.15|94.04|93.99|93.89|94.15|94.04|93.97|93.85|24682
1647268950000|2022-03-14 14:42:30|93.98||93.97||93.98||93.97||97
1647268960000|2022-03-14 14:42:40|93.96|93.85|93.93|93.83|93.98|93.86|93.89|93.75|268
1647268970000|2022-03-14 14:42:50|93.92||93.93||93.93||93.92||50
1647268980000|2022-03-14 14:43:00|93.91|93.79|93.85|93.77|93.91|93.79|93.85|93.77|14012
1647268990000|2022-03-14 14:43:10|93.88|93.78|93.85|93.79|93.89|93.8|93.85|93.77|0
1647269000000|2022-03-14 14:43:20|93.89|93.8|93.9|93.81|93.92|93.84|93.88|93.79|24505
1647269010000|2022-03-14 14:43:30|93.92|93.79|93.92|93.83|93.92|93.83|93.92|93.79|10
1647269020000|2022-03-14 14:43:40|93.93|93.85|93.96|93.86|94|93.87|93.92|93.8|6992
1647269040000|2022-03-14 14:44:00||93.9||93.85||93.9||93.85|1485
1647269050000|2022-03-14 14:44:10|93.95|93.82|93.94|93.84|93.95|93.85|93.87|93.79|19096
1647269060000|2022-03-14 14:44:20|93.91||93.91||93.91||93.91||0
1647269070000|2022-03-14 14:44:30||93.83||93.84||93.84||93.83|500
1647269080000|2022-03-14 14:44:40||93.83||93.84||93.84||93.83|0
1647269090000|2022-03-14 14:44:50|93.9|93.85|93.95|93.88|93.95|93.88|93.9|93.85|664
1647269110000|2022-03-14 14:45:10|||||||||5284
1647269120000|2022-03-14 14:45:20|93.93||93.95||93.95||93.93||310
1647269130000|2022-03-14 14:45:30|93.93|93.84|93.86|93.77|93.93|93.84|93.79|93.77|31920
1647269140000|2022-03-14 14:45:40|93.85|93.78|93.86|93.79|93.87|93.81|93.8|93.76|36811
1647269150000|2022-03-14 14:45:50|93.85|93.76|93.81|93.73|93.85|93.76|93.81|93.73|3317
1647269160000|2022-03-14 14:46:00|||||||||105000
1647269170000|2022-03-14 14:46:10|93.84|93.84|93.87|93.79|93.87|93.84|93.84|93.73|93234
1647269180000|2022-03-14 14:46:20|93.9|93.8|93.98|93.87|93.98|93.87|93.9|93.8|53446
1647269190000|2022-03-14 14:46:30|93.99|93.88|93.94|93.84|93.99|93.93|93.89|93.83|11622
1647269200000|2022-03-14 14:46:40|93.9|93.83|93.99|93.91|94.03|93.91|93.9|93.82|15676
1647269220000|2022-03-14 14:47:00|93.95|93.9|93.84|93.79|93.95|93.9|93.84|93.79|33154
1647269230000|2022-03-14 14:47:10|||||||||5288
1647269240000|2022-03-14 14:47:20|93.88|93.8|93.89|93.82|93.9|93.84|93.88|93.79|11510
1647269250000|2022-03-14 14:47:30|93.9|93.83|93.98|93.91|94.01|93.91|93.9|93.83|8042
1647269260000|2022-03-14 14:47:40|94|93.92|94.08|93.99|94.13|94.01|94|93.92|12790
1647269270000|2022-03-14 14:47:50|94.11|94|94.27|94.16|94.31|94.16|94.11|94|10882
1647269280000|2022-03-14 14:48:00||94.13||94.19||94.19||94.13|0
1647269290000|2022-03-14 14:48:10|94.26|94.14|94.16|94.06|94.26|94.14|94.13|94.06|8140
1647269300000|2022-03-14 14:48:20|94.18||94.13||94.19||94.12||2500
1647269310000|2022-03-14 14:48:30|94.16|94.09|94.26|94.17|94.28|94.17|94.13|94.09|12782
1647269320000|2022-03-14 14:48:40||94.16||94.18||94.18||94.16|4500
1647269330000|2022-03-14 14:48:50|94.25|94.16|94.16|94.11|94.25|94.18|94.16|94.11|17898
1647269340000|2022-03-14 14:49:00|94.15|94.09|94.16|94.06|94.19|94.09|94.06|93.98|13812
1647269350000|2022-03-14 14:49:10|94.15|94.02|94.08|93.95|94.15|94.02|94.08|93.93|0
1647269360000|2022-03-14 14:49:20|94.1|94.03|94.1|94.04|94.11|94.04|94.1|93.96|9596
1647269370000|2022-03-14 14:49:30|94.11|94.05|94.14|94.06|94.15|94.09|94.11|94.05|16836
1647269400000|2022-03-14 14:50:00|94.13|94.02|94.04|93.93|94.13|94.02|94.01|93.9|1647
1647269410000|2022-03-14 14:50:10||93.91||93.91||93.91||93.91|0
1647269420000|2022-03-14 14:50:20|94.03|93.9|93.98|93.92|94.04|93.96|93.98|93.9|10929
1647269430000|2022-03-14 14:50:30|94.02||94.01||94.02||94.01||0
1647269440000|2022-03-14 14:50:40|94|93.87|93.97|93.86|94|93.87|93.97|93.84|2500
1647269450000|2022-03-14 14:50:50|93.96|93.84|93.95|93.89|93.96|93.89|93.95|93.84|5321
1647269460000|2022-03-14 14:51:00|93.97|93.9|94.13|94.05|94.16|94.05|93.97|93.9|32198
1647269470000|2022-03-14 14:51:10|94.09|94.03|94.07|94.03|94.15|94.03|94.07|94|4026
1647269480000|2022-03-14 14:51:20|94.06|94|93.96|93.9|94.07|94|93.96|93.89|11466
1647269490000|2022-03-14 14:51:30|94|93.91|94.02|93.94|94.08|93.96|93.96|93.91|7795
1647269500000|2022-03-14 14:51:40|||||||||2428
1647269510000|2022-03-14 14:51:50|94.06|93.93|94.14|94.04|94.16|94.04|94.06|93.93|6692
1647269520000|2022-03-14 14:52:00|94.1|94.02|93.98|93.93|94.1|94.02|93.98|93.93|1317
1647269530000|2022-03-14 14:52:10|94.04|93.94|94.13|94|94.14|94|93.98|93.94|8091
1647269540000|2022-03-14 14:52:20|94.12|94.01|94.19|94.1|94.22|94.1|94.1|94.01|18603
1647269550000|2022-03-14 14:52:30|94.2|94.06|94.2|94.12|94.2|94.15|94.19|94.06|4500
1647269560000|2022-03-14 14:52:40|94.22|94.13|94.21|94.15|94.24|94.19|94.21|94.13|18451
1647269570000|2022-03-14 14:52:50|94.2|94.1|94.12|94.02|94.2|94.1|94.06|93.98|1310
1647269580000|2022-03-14 14:53:00|94.06|94.01|93.98|93.92|94.12|94.01|93.96|93.89|2500
1647269590000|2022-03-14 14:53:10|93.99|93.89|94.01|93.94|94.01|93.94|93.99|93.89|1766
1647269600000|2022-03-14 14:53:20|94|93.91|94.07|94|94.11|94|94|93.91|10290
1647269610000|2022-03-14 14:53:30|94.11|93.98|94.12|94.04|94.15|94.04|94.11|93.98|0
1647269620000|2022-03-14 14:53:40||94.02||94.04||94.04||94.02|3
1647269630000|2022-03-14 14:53:50|94.13|94.05|94.13|94.09|94.13|94.09|94.11|94.04|2500
1647269640000|2022-03-14 14:54:00|94.19|94.1|94.18|94.1|94.21|94.1|94.17|94.1|2225
1647269650000|2022-03-14 14:54:10|94.17|94.06|94.01|93.92|94.17|94.06|94.01|93.9|6382
1647269660000|2022-03-14 14:54:20|94|93.95|93.97|93.92|94|93.97|93.97|93.91|738
1647269670000|2022-03-14 14:54:30|||||||||500
1647269680000|2022-03-14 14:54:40|93.95|93.91|93.99|93.91|93.99|93.92|93.95|93.91|11339
1647269690000|2022-03-14 14:54:50|93.96||93.96||93.96||93.96||100
1647269700000|2022-03-14 14:55:00|93.95|93.89|93.96|93.9|93.96|93.9|93.93|93.89|1809
1647269710000|2022-03-14 14:55:10|93.99|93.92|94.12|94.02|94.13|94.03|93.96|93.89|66228
1647269720000|2022-03-14 14:55:20|94.09|94.04|94.12|94.06|94.15|94.06|94.09|94.04|100
1647269730000|2022-03-14 14:55:30|94.17|94.08|94.14|94.08|94.18|94.08|94.14|94.08|0
1647269740000|2022-03-14 14:55:40|94.17|94.1|94.17|94.13|94.18|94.13|94.17|94.1|13501
1647269750000|2022-03-14 14:55:50|94.18|94.14|94.18|94.13|94.27|94.17|94.17|94.12|2732
1647269760000|2022-03-14 14:56:00|94.19|94.12|94.11|94.07|94.19|94.12|94.09|94.02|8317
1647269770000|2022-03-14 14:56:10|94.1|94.04|94.09|94.04|94.11|94.07|94.08|94.04|2691
1647269780000|2022-03-14 14:56:20|94.12|93.99|93.91|93.84|94.12|93.99|93.88|93.79|39516
1647269790000|2022-03-14 14:56:30|||||||||2000
1647269800000|2022-03-14 14:56:40|93.94|93.8|93.91|93.85|93.94|93.86|93.9|93.8|7790
1647269810000|2022-03-14 14:56:50|93.9|93.81|93.89|93.84|93.9|93.84|93.89|93.81|8707
1647269820000|2022-03-14 14:57:00|93.94|93.85|93.93|93.87|93.94|93.89|93.89|93.81|8864
1647269830000|2022-03-14 14:57:10||93.82||93.87||93.87||93.82|0
1647269840000|2022-03-14 14:57:20|93.94|93.88|93.94|93.88|93.95|93.88|93.94|93.88|21404
1647269850000|2022-03-14 14:57:30|93.91|93.84|93.9|93.84|93.91|93.84|93.9|93.78|3481
1647269860000|2022-03-14 14:57:40|||||||||7457
1647269880000|2022-03-14 14:58:00|93.92|93.85|93.99|93.9|94.05|93.95|93.9|93.85|38190
1647269890000|2022-03-14 14:58:10|94.03|93.95|94.1|94.03|94.13|94.05|94.03|93.95|13034
1647269900000|2022-03-14 14:58:20|94.09|94|94.06|94.01|94.09|94.01|94.05|94|49
1647269920000|2022-03-14 14:58:40|||||||||848
1647269930000|2022-03-14 14:58:50|94.09|93.98|94.09|94.05|94.19|94.11|94.09|93.98|2601
1647269940000|2022-03-14 14:59:00|94.13|94.06|94.19|94.08|94.21|94.08|94.12|94.05|8815
1647269950000|2022-03-14 14:59:10|94.18|94.06|94.18|94.12|94.18|94.12|94.13|94.06|2572
1647269960000|2022-03-14 14:59:20||94.14||94.13||94.14||94.12|0
1647269970000|2022-03-14 14:59:30|94.16||94.16||94.16||94.16||0
1647269980000|2022-03-14 14:59:40|94.18|94.09|94.13|94.08|94.18|94.09|94.13|94.05|48
1647269990000|2022-03-14 14:59:50|94.11|94.05|94.08|94|94.11|94.05|94.08|94|9057
1647270000000|2022-03-14 15:00:00|94.09|94.05|94.17|94.09|94.21|94.14|94.08|94.05|33669
1647270010000|2022-03-14 15:00:10|94.21|94.08|94.23|94.16|94.25|94.17|94.21|94.08|0
1647270020000|2022-03-14 15:00:20|94.25|94.12|94.19|94.13|94.25|94.13|94.18|94.08|4
1647270030000|2022-03-14 15:00:30|94.17|94.09|94.17|94.13|94.19|94.13|94.15|94.08|386
1647270040000|2022-03-14 15:00:40|||||||||6000
1647270050000|2022-03-14 15:00:50|94.16|94.1|94.15|94.07|94.18|94.12|94.15|94.06|9601
1647270060000|2022-03-14 15:01:00||94.09||94.09||94.09||94.09|0
1647270070000|2022-03-14 15:01:10|94.16|94.1|94.15|94.11|94.16|94.12|94.15|94.1|2319
1647270080000|2022-03-14 15:01:20|94.16|94.09|94.14|94.09|94.16|94.11|94.14|94.09|13367
1647270090000|2022-03-14 15:01:30|94.13|94.1|94.18|94.11|94.19|94.14|94.13|94.1|29090
1647270110000|2022-03-14 15:01:50||94.1||94.13||94.13||94.1|10606
1647270120000|2022-03-14 15:02:00|94.17|94.1|93.99|93.9|94.17|94.1|93.99|93.88|38745
1647270130000|2022-03-14 15:02:10|93.98|93.88|93.95|93.88|93.98|93.89|93.95|93.88|2500
1647270140000|2022-03-14 15:02:20|93.94||93.94||93.95||93.94||3559
1647270150000|2022-03-14 15:02:30|93.93||93.92||93.93||93.9||17144
1647270160000|2022-03-14 15:02:40|93.91|93.82|93.88|93.81|93.91|93.82|93.88|93.76|615
1647270170000|2022-03-14 15:02:50|93.87|93.83|93.89|93.86|93.89|93.86|93.86|93.83|34318
1647270180000|2022-03-14 15:03:00|93.9|93.83|94.03|93.95|94.03|93.95|93.9|93.83|20754
1647270190000|2022-03-14 15:03:10|94.05|93.96|94.1|94.03|94.11|94.03|94.05|93.96|8113
1647270200000|2022-03-14 15:03:20||93.99||94.05||94.05||93.99|0
1647270210000|2022-03-14 15:03:30|94.15|94.02|94.02|93.94|94.16|94.09|93.98|93.89|7785
1647270220000|2022-03-14 15:03:40|94.01|93.91|94.01|93.95|94.02|93.95|94.01|93.89|3610
1647270230000|2022-03-14 15:03:50|94.02|93.91|94.08|94.02|94.14|94.07|94.02|93.91|4410
1647270240000|2022-03-14 15:04:00|94.07||94.08||94.08||94.07||5278
1647270250000|2022-03-14 15:04:10|94.11|93.98|94.13|94.07|94.14|94.07|94.11|93.98|2681
1647270260000|2022-03-14 15:04:20|94.14|94.03|94.14|94.1|94.14|94.1|94.14|94.03|5357
1647270270000|2022-03-14 15:04:30|94.12|94.04|94.1|94.04|94.12|94.04|94.07|94|8073
1647270280000|2022-03-14 15:04:40|94.13|94|94.13|94.08|94.13|94.08|94.11|94|8370
1647270290000|2022-03-14 15:04:50|94.12||94.13||94.13||94.12||988
1647270300000|2022-03-14 15:05:00|94.19|94.03|94.15|94.09|94.19|94.12|94.15|94.03|6104
1647270310000|2022-03-14 15:05:10|94.14|94.05|94.09|94.04|94.14|94.05|94.09|93.99|13943
1647270320000|2022-03-14 15:05:20|94.08|94.03|94.07|94|94.09|94.03|94.04|93.99|7650
1647270330000|2022-03-14 15:05:30|94.06|93.99|94.06|93.99|94.06|93.99|94.06|93.99|4881
1647270340000|2022-03-14 15:05:40|94.1|94|94.15|94.07|94.19|94.1|94.06|94|21373
1647270350000|2022-03-14 15:05:50|94.14|94.03|94.13|94.04|94.14|94.06|94.13|94.03|0
1647270360000|2022-03-14 15:06:00||94.07||94.07||94.07||94.07|0
1647270370000|2022-03-14 15:06:10|94.16|94.08|94.15|94.08|94.16|94.1|94.15|94.08|3190
1647270380000|2022-03-14 15:06:20|94.16|94.11|94.18|94.14|94.19|94.14|94.16|94.11|8615
1647270390000|2022-03-14 15:06:30|94.16|94.09|94.13|94.04|94.16|94.09|94.12|94.01|724
1647270400000|2022-03-14 15:06:40|94.12|94.03|94.16|94.08|94.17|94.09|94.12|94.01|9659
1647270410000|2022-03-14 15:06:50|94.11|94.04|94.19|94.11|94.19|94.11|94.11|94.03|2088
1647270420000|2022-03-14 15:07:00|94.16|94.07|94.18|94.12|94.19|94.13|94.14|94.06|5259
1647270440000|2022-03-14 15:07:20|||||||||2119
1647270450000|2022-03-14 15:07:30|94.17|94.11|94.19|94.13|94.19|94.13|94.13|94.11|7272
1647270470000|2022-03-14 15:07:50|94.2|94.14|94.33|94.25|94.34|94.29|94.2|94.14|12658
1647270480000|2022-03-14 15:08:00|94.32|94.21|94.31|94.21|94.32|94.21|94.31|94.21|0
1647270490000|2022-03-14 15:08:10||94.25||94.25||94.25||94.21|0
1647270500000|2022-03-14 15:08:20||94.26||94.27||94.27||94.25|0
1647270510000|2022-03-14 15:08:30|94.32|94.28|94.35|94.3|94.4|94.32|94.31|94.27|13837
1647270520000|2022-03-14 15:08:40|94.38|94.32|94.29|94.23|94.38|94.32|94.29|94.19|2776
1647270530000|2022-03-14 15:08:50|94.28|94.19|94.25|94.13|94.28|94.23|94.25|94.13|665
1647270540000|2022-03-14 15:09:00||94.18||94.18||94.18||94.18|5270
1647270550000|2022-03-14 15:09:10||94.19||94.19||94.19||94.19|100
1647270560000|2022-03-14 15:09:20|94.23|94.18|94.19|94.13|94.25|94.18|94.19|94.07|7552
1647270570000|2022-03-14 15:09:30|94.18||94.18||94.18||94.18||0
1647270580000|2022-03-14 15:09:40|94.19|94.14|94.22|94.16|94.22|94.16|94.19|94.14|8801
1647270600000|2022-03-14 15:10:00|94.25|94.17|94.26|94.21|94.33|94.23|94.25|94.17|25955
1647270610000|2022-03-14 15:10:10|94.28|94.17|94.23|94.18|94.28|94.18|94.22|94.16|960
1647270620000|2022-03-14 15:10:20|94.24|94.16|94.27|94.19|94.28|94.2|94.21|94.16|48351
1647270630000|2022-03-14 15:10:30|94.26|94.16|94.27|94.22|94.28|94.22|94.26|94.16|0
1647270640000|2022-03-14 15:10:40|94.28|94.21|94.25|94.19|94.28|94.21|94.21|94.16|17178
1647270650000|2022-03-14 15:10:50|94.28|94.2|94.28|94.18|94.28|94.24|94.28|94.17|4758
1647270660000|2022-03-14 15:11:00|94.26|94.22|94.24|94.18|94.26|94.22|94.24|94.16|5777
1647270670000|2022-03-14 15:11:10|94.23|94.16|93.99|93.94|94.24|94.16|93.99|93.9|60035
1647270680000|2022-03-14 15:11:20|93.98|93.89|93.96|93.9|93.98|93.9|93.96|93.85|567
1647270690000|2022-03-14 15:11:30|93.95|93.85|93.94|93.82|93.96|93.9|93.79|93.75|89072
1647270700000|2022-03-14 15:11:40|93.86|93.86|94.05|93.97|94.07|93.97|93.81|93.78|20318
1647270710000|2022-03-14 15:11:50|94.04|93.95|93.95|93.88|94.04|93.95|93.95|93.87|1059
1647270720000|2022-03-14 15:12:00|93.94|93.87|93.98|93.91|94.03|93.96|93.93|93.87|9289
1647270730000|2022-03-14 15:12:10||93.87||93.87||93.87||93.87|0
1647270740000|2022-03-14 15:12:20|93.97|93.85|93.89|93.83|93.97|93.85|93.89|93.79|7102
1647270750000|2022-03-14 15:12:30|||||||||1500
1647270760000|2022-03-14 15:12:40|93.88|93.76|93.86|93.81|93.88|93.81|93.78|93.66|5011
1647270780000|2022-03-14 15:13:00|93.85|93.75|93.83|93.71|93.85|93.76|93.83|93.7|91821
1647270790000|2022-03-14 15:13:10|93.82|93.72|93.74|93.68|93.82|93.76|93.72|93.63|8460
1647270800000|2022-03-14 15:13:20|93.73|93.66|93.69|93.65|93.73|93.66|93.69|93.61|0
1647270810000|2022-03-14 15:13:30|93.72|93.67|93.74|93.68|93.74|93.68|93.69|93.66|16496
1647270820000|2022-03-14 15:13:40|93.75|93.71|93.74|93.68|93.75|93.71|93.73|93.66|16486
1647270830000|2022-03-14 15:13:50|93.72||93.72||93.72||93.72||1941
1647270840000|2022-03-14 15:14:00|93.74|93.69|93.79|93.72|93.8|93.79|93.74|93.69|77111
1647270850000|2022-03-14 15:14:10|||||||||1048
1647270860000|2022-03-14 15:14:20|93.78|93.63|93.77|93.71|93.78|93.72|93.72|93.61|24182
1647270870000|2022-03-14 15:14:30|93.76||93.76||93.76||93.76||50
1647270880000|2022-03-14 15:14:40|93.74|93.69|93.81|93.74|93.81|93.78|93.74|93.69|39299
1647270890000|2022-03-14 15:14:50|93.78|93.75|93.81|93.76|93.81|93.76|93.78|93.75|1361
1647270900000|2022-03-14 15:15:00||93.72||93.72||93.72||93.72|42899
1647270910000|2022-03-14 15:15:10|93.79|93.74|93.93|93.84|93.95|93.86|93.76|93.72|42412
1647270920000|2022-03-14 15:15:20|93.92|93.82|93.84|93.78|93.92|93.82|93.84|93.76|1410
1647270930000|2022-03-14 15:15:30|93.83|93.75|93.75|93.64|93.83|93.75|93.57|93.45|113182
1647270940000|2022-03-14 15:15:40|93.76|93.7|93.95|93.85|93.96|93.85|93.76|93.7|14154
1647270950000|2022-03-14 15:15:50|93.97|93.86|93.97|93.92|94.03|93.94|93.97|93.85|2500
1647270960000|2022-03-14 15:16:00|94|93.88|93.82|93.74|94|93.88|93.82|93.72|13579
1647270970000|2022-03-14 15:16:10|93.81|93.69|93.73|93.65|93.81|93.72|93.73|93.63|2500
1647270980000|2022-03-14 15:16:20|||||||||500
1647270990000|2022-03-14 15:16:30|93.75|93.66|93.89|93.8|93.93|93.8|93.73|93.66|33410
1647271010000|2022-03-14 15:16:50||93.77||93.82||93.82||93.77|40
1647271020000|2022-03-14 15:17:00|||||||||4000
1647271030000|2022-03-14 15:17:10||93.78||93.78||93.79||93.77|1
1647271040000|2022-03-14 15:17:20||93.82||93.82||93.82||93.82|7431
1647271070000|2022-03-14 15:17:50|||||||||145
1647271080000|2022-03-14 15:18:00|93.88|93.76|93.71|93.61|93.88|93.77|93.71|93.61|3450
1647271090000|2022-03-14 15:18:10|93.7|93.64|93.7|93.64|93.7|93.64|93.7|93.64|0
1647271100000|2022-03-14 15:18:20|93.69||93.67||93.69||93.67||5305
1647271110000|2022-03-14 15:18:30|93.66|93.59|93.66|93.58|93.66|93.59|93.66|93.55|332
1647271120000|2022-03-14 15:18:40|93.67|93.63|93.69|93.63|93.69|93.65|93.66|93.63|24024
1647271130000|2022-03-14 15:18:50|||||||||192
1647271140000|2022-03-14 15:19:00|93.68|93.6|93.71|93.64|93.71|93.66|93.68|93.59|8769
1647271150000|2022-03-14 15:19:10|93.7|93.63|93.7|93.63|93.7|93.63|93.7|93.63|0
1647271160000|2022-03-14 15:19:20|93.69||93.69||93.69||93.69||0
1647271170000|2022-03-14 15:19:30|93.7|93.64|93.7|93.64|93.7|93.64|93.7|93.64|12152
1647271180000|2022-03-14 15:19:40|93.69|93.63|93.69|93.63|93.69|93.63|93.69|93.63|0
1647271190000|2022-03-14 15:19:50|93.68|93.62|93.63|93.52|93.69|93.62|93.63|93.52|736
1647271200000|2022-03-14 15:20:00|||||||||6331
1647271210000|2022-03-14 15:20:10|93.62|93.5|93.54|93.41|93.62|93.5|93.54|93.4|60686
1647271220000|2022-03-14 15:20:20|93.53|93.4|93.49|93.41|93.53|93.41|93.48|93.4|8930
1647271230000|2022-03-14 15:20:30|93.48|93.42|93.65|93.56|93.66|93.56|93.48|93.41|40678
1647271240000|2022-03-14 15:20:40||93.57||93.58||93.58||93.57|2652
1647271250000|2022-03-14 15:20:50|93.63|93.57|93.64|93.58|93.65|93.58|93.61|93.57|11887
1647271260000|2022-03-14 15:21:00|93.65|93.57|93.56|93.51|93.65|93.57|93.53|93.43|49747
1647271270000|2022-03-14 15:21:10|93.59||93.59||93.59||93.57||7662
1647271280000|2022-03-14 15:21:20|93.56|93.47|93.58|93.52|93.59|93.52|93.55|93.47|6958
1647271290000|2022-03-14 15:21:30|93.57|93.51|93.53|93.47|93.57|93.51|93.52|93.43|1215
1647271300000|2022-03-14 15:21:40|93.5|93.48|93.54|93.47|93.57|93.49|93.5|93.47|9424
1647271310000|2022-03-14 15:21:50|93.55|93.5|93.59|93.52|93.59|93.52|93.53|93.5|22116
1647271320000|2022-03-14 15:22:00|93.57|93.49|93.59|93.52|93.59|93.52|93.57|93.48|8529
1647271330000|2022-03-14 15:22:10|93.56||93.56||93.56||93.56||0
1647271350000|2022-03-14 15:22:30|93.54|93.49|93.53|93.5|93.56|93.5|93.51|93.49|27867
1647271360000|2022-03-14 15:22:40|93.56|93.49|93.53|93.43|93.64|93.61|93.49|93.4|36485
1647271370000|2022-03-14 15:22:50|93.49||93.53||93.53||93.49||1471
1647271380000|2022-03-14 15:23:00|93.49||93.49||93.49||93.49||0
1647271390000|2022-03-14 15:23:10|||||||||201
1647271400000|2022-03-14 15:23:20|93.48|93.41|93.53|93.49|93.53|93.49|93.48|93.41|1952
1647271410000|2022-03-14 15:23:30|||||||||5000
1647271420000|2022-03-14 15:23:40|93.54|93.51|93.59|93.53|93.64|93.55|93.54|93.51|15363
1647271430000|2022-03-14 15:23:50|93.64|93.51|93.64|93.58|93.68|93.59|93.62|93.51|6234
1647271440000|2022-03-14 15:24:00|93.63|93.59|93.67|93.59|93.71|93.62|93.63|93.58|3886
1647271450000|2022-03-14 15:24:10||93.58||93.58||93.58||93.58|1594
1647271460000|2022-03-14 15:24:20|93.66|93.56|93.5|93.44|93.66|93.56|93.5|93.4|18047
1647271470000|2022-03-14 15:24:30|93.51|93.4|93.51|93.47|93.56|93.5|93.51|93.4|38432
1647271480000|2022-03-14 15:24:40|93.53|93.48|93.51|93.47|93.53|93.48|93.51|93.47|14575
1647271490000|2022-03-14 15:24:50|93.53||93.51||93.53||93.51||2000
1647271500000|2022-03-14 15:25:00|93.5|93.41|93.48|93.42|93.5|93.42|93.48|93.4|11002
1647271510000|2022-03-14 15:25:10|93.47|93.4|93.45|93.41|93.5|93.45|93.43|93.4|16368
1647271520000|2022-03-14 15:25:20|||||||||53209
1647271530000|2022-03-14 15:25:30|93.46|93.43|93.53|93.49|93.61|93.51|93.45|93.43|32312
1647271540000|2022-03-14 15:25:40|93.56|93.46|93.56|93.47|93.56|93.53|93.56|93.46|15558
1647271550000|2022-03-14 15:25:50|93.55|93.48|93.56|93.49|93.59|93.49|93.5|93.41|3671
1647271560000|2022-03-14 15:26:00|93.54|93.51|93.59|93.54|93.59|93.55|93.52|93.46|15608
1647271570000|2022-03-14 15:26:10|93.57|93.53|93.56|93.49|93.59|93.55|93.54|93.46|11507
1647271600000|2022-03-14 15:26:40|93.58|93.46|93.58|93.52|93.59|93.54|93.58|93.46|58378
1647271610000|2022-03-14 15:26:50|93.57|93.49|93.51|93.46|93.57|93.49|93.51|93.46|3104
1647271620000|2022-03-14 15:27:00|93.54|93.54|93.5|93.46|93.57|93.54|93.5|93.46|25000
1647271640000|2022-03-14 15:27:20|93.54|93.47|93.52|93.46|93.56|93.49|93.52|93.46|45802
1647271650000|2022-03-14 15:27:30|93.51||93.5||93.51||93.5||0
1647271660000|2022-03-14 15:27:40|93.49|93.4|93.39|93.31|93.49|93.42|93.39|93.31|29092
1647271670000|2022-03-14 15:27:50|93.41|93.32|93.38|93.32|93.45|93.36|93.38|93.31|28820
1647271680000|2022-03-14 15:28:00|93.37|93.31|93.37|93.32|93.38|93.35|93.35|93.28|21432
1647271690000|2022-03-14 15:28:10|93.38|93.29|93.41|93.37|93.41|93.37|93.37|93.29|15395
1647271700000|2022-03-14 15:28:20|93.43|93.38|93.43|93.39|93.43|93.39|93.43|93.38|7863
1647271710000|2022-03-14 15:28:30|93.46|93.4|93.44|93.4|93.46|93.43|93.43|93.4|6879
1647271720000|2022-03-14 15:28:40|93.46||93.44||93.46||93.44||3400
1647271740000|2022-03-14 15:29:00|||||||||1000
1647271750000|2022-03-14 15:29:10|93.43|93.39|93.41|93.36|93.44|93.39|93.4|93.32|9994
1647271760000|2022-03-14 15:29:20|93.39|93.37|93.42|93.37|93.42|93.37|93.39|93.37|5001
1647271770000|2022-03-14 15:29:30|93.41|93.36|93.4|93.36|93.41|93.36|93.4|93.36|1750
1647271780000|2022-03-14 15:29:40|93.41||93.41||93.41||93.41||0
1647271790000|2022-03-14 15:29:50|93.42|93.38|93.46|93.44|93.59|93.48|93.42|93.36|44607
1647271800000|2022-03-14 15:30:00|93.45|93.39|93.36|93.31|93.46|93.4|93.36|93.27|5725
1647271810000|2022-03-14 15:30:10|93.35|93.26|93.35|93.3|93.35|93.3|93.35|93.26|9352
1647271820000|2022-03-14 15:30:20|93.36|93.32|93.37|93.32|93.37|93.34|93.35|93.32|106961
1647271830000|2022-03-14 15:30:30|93.39|93.38|93.43|93.39|93.45|93.4|93.39|93.38|67392
1647271840000|2022-03-14 15:30:40|93.45||93.43||93.45||93.43||0
1647271850000|2022-03-14 15:30:50|93.45|93.41|93.45|93.41|93.45|93.41|93.45|93.41|2627
1647271860000|2022-03-14 15:31:00|93.43|93.39|93.43|93.38|93.43|93.39|93.43|93.36|0
1647271870000|2022-03-14 15:31:10||93.4||93.4||93.4||93.4|100
1647271890000|2022-03-14 15:31:30|93.42|93.38|93.54|93.49|93.54|93.49|93.42|93.38|41937
1647271900000|2022-03-14 15:31:40|93.57|93.5|93.64|93.59|93.64|93.59|93.55|93.49|19278
1647271910000|2022-03-14 15:31:50|93.66|93.6|93.59|93.53|93.69|93.63|93.54|93.49|22882
1647271920000|2022-03-14 15:32:00|93.57|93.51|93.55|93.51|93.57|93.51|93.55|93.5|4093
1647271930000|2022-03-14 15:32:10|93.57|93.53|93.55|93.53|93.57|93.53|93.55|93.51|0
1647271940000|2022-03-14 15:32:20|93.59|93.52|93.6|93.55|93.6|93.55|93.55|93.52|11337
1647271950000|2022-03-14 15:32:30|93.63|93.57|93.66|93.61|93.7|93.63|93.63|93.57|13440
1647271960000|2022-03-14 15:32:40||93.62||93.59||93.62||93.59|12021
1647271970000|2022-03-14 15:32:50||93.62||93.62||93.62||93.62|0
1647271980000|2022-03-14 15:33:00|93.65|93.59|93.49|93.41|93.65|93.59|93.32|93.09|125795
1647271990000|2022-03-14 15:33:10|93.5|93.42|93.46|93.4|93.5|93.46|93.46|93.4|32448
1647272000000|2022-03-14 15:33:20|93.48|93.41|93.45|93.4|93.48|93.42|93.45|93.4|6181
1647272010000|2022-03-14 15:33:30|93.48|93.41|93.47|93.41|93.49|93.44|93.47|93.41|21198
1647272020000|2022-03-14 15:33:40|93.48|93.42|93.49|93.41|93.51|93.47|93.48|93.41|27218
1647272030000|2022-03-14 15:33:50|93.48||93.48||93.48||93.48||2
1647272040000|2022-03-14 15:34:00||93.42||93.41||93.42||93.41|0
1647272050000|2022-03-14 15:34:10||93.38||93.4||93.4||93.37|0
1647272060000|2022-03-14 15:34:20|93.47|93.37|93.48|93.42|93.48|93.43|93.45|93.37|21260
1647272080000|2022-03-14 15:34:40|93.49|93.43|93.51|93.46|93.51|93.46|93.48|93.43|10181
1647272090000|2022-03-14 15:34:50|93.52|93.47|93.54|93.49|93.54|93.49|93.52|93.47|11052
1647272100000|2022-03-14 15:35:00|93.55|93.51|93.63|93.56|93.63|93.56|93.55|93.49|23881
1647272110000|2022-03-14 15:35:10|93.62|93.57|93.65|93.6|93.65|93.6|93.62|93.57|2500
1647272120000|2022-03-14 15:35:20|||||||||4242
1647272140000|2022-03-14 15:35:40|93.64|93.59|93.55|93.51|93.64|93.59|93.55|93.51|12462
1647272160000|2022-03-14 15:36:00|||||||||10000
1647272170000|2022-03-14 15:36:10|93.54|93.47|93.48|93.39|93.54|93.47|93.48|93.39|14177
1647272180000|2022-03-14 15:36:20|93.47|93.38|93.47|93.42|93.47|93.42|93.44|93.38|47096
1647272190000|2022-03-14 15:36:30||93.46||93.42||93.46||93.42|16000
1647272210000|2022-03-14 15:36:50|||||||||5415
1647272220000|2022-03-14 15:37:00|||||||||5200
1647272230000|2022-03-14 15:37:10|93.49|93.43|93.49|93.46|93.51|93.48|93.49|93.42|19939
1647272240000|2022-03-14 15:37:20|93.48|93.42|93.4|93.33|93.48|93.42|93.4|93.33|5929
1647272250000|2022-03-14 15:37:30|93.39|93.29|93.41|93.38|93.41|93.38|93.36|93.27|34939
1647272270000|2022-03-14 15:37:50|93.39|93.33|93.39|93.36|93.39|93.36|93.39|93.33|1605
1647272280000|2022-03-14 15:38:00|93.38|93.35|93.39|93.3|93.39|93.35|93.38|93.3|734
1647272290000|2022-03-14 15:38:10|93.38||93.38||93.38||93.38||7956
1647272300000|2022-03-14 15:38:20|93.39|93.31|93.39|93.33|93.41|93.35|93.38|93.3|25066
1647272310000|2022-03-14 15:38:30|93.4|93.34|93.46|93.4|93.46|93.4|93.4|93.34|23830
1647272320000|2022-03-14 15:38:40|93.45|93.37|93.44|93.4|93.45|93.4|93.42|93.37|3463
1647272330000|2022-03-14 15:38:50|93.45||93.45||93.45||93.45||0
1647272340000|2022-03-14 15:39:00|93.44||93.44||93.44||93.44||0
1647272350000|2022-03-14 15:39:10|93.45|93.42|93.48|93.42|93.49|93.48|93.45|93.42|17049
1647272360000|2022-03-14 15:39:20|||||||||26596
1647272370000|2022-03-14 15:39:30|93.49||93.48||93.49||93.48||1910
1647272380000|2022-03-14 15:39:40|||||||||1000
1647272390000|2022-03-14 15:39:50|93.47|93.39|93.48|93.42|93.48|93.43|93.47|93.38|2239
1647272400000|2022-03-14 15:40:00||93.43||93.42||93.43||93.42|0
1647272410000|2022-03-14 15:40:10|93.47|93.43|93.48|93.43|93.48|93.43|93.47|93.43|2053
1647272420000|2022-03-14 15:40:20|93.49|93.44|93.49|93.44|93.49|93.46|93.49|93.44|3569
1647272430000|2022-03-14 15:40:30|93.48|93.43|93.48|93.42|93.48|93.43|93.48|93.42|0
1647272440000|2022-03-14 15:40:40|93.47|93.43|93.47|93.43|93.48|93.44|93.47|93.42|0
1647272450000|2022-03-14 15:40:50|93.48||93.47||93.48||93.47||0
1647272460000|2022-03-14 15:41:00||93.42||93.43||93.43||93.42|3026
1647272470000|2022-03-14 15:41:10|93.48|93.45|93.47|93.42|93.49|93.45|93.47|93.42|15790
1647272480000|2022-03-14 15:41:20|93.46|93.38|93.41|93.35|93.46|93.38|93.41|93.34|25898
1647272490000|2022-03-14 15:41:30|93.42|93.36|93.47|93.42|93.47|93.42|93.41|93.36|23664
1647272500000|2022-03-14 15:41:40|||||||||2971
1647272510000|2022-03-14 15:41:50|93.46|93.39|93.45|93.35|93.46|93.39|93.45|93.34|8138
1647272520000|2022-03-14 15:42:00||93.37||93.37||93.37||93.37|0
1647272530000|2022-03-14 15:42:10|93.44|93.35|93.35|93.31|93.44|93.37|93.35|93.28|425
1647272540000|2022-03-14 15:42:20|93.33|93.26|93.31|93.23|93.33|93.26|93.31|93.23|21435
1647272550000|2022-03-14 15:42:30|93.32|93.24|93.2|93.16|93.32|93.24|93.2|93.15|25574
1647272560000|2022-03-14 15:42:40|93.21|93.19|93.2|93.16|93.21|93.19|93.2|93.16|12878
1647272580000|2022-03-14 15:43:00|93.21|93.18|93.22|93.18|93.23|93.19|93.21|93.16|32619
1647272590000|2022-03-14 15:43:10|93.21|93.16|93.16|93.1|93.21|93.16|93.13|93.05|47711
1647272600000|2022-03-14 15:43:20|93.15|93.07|92.86|92.71|93.15|93.07|92.52|92.42|307698
1647272610000|2022-03-14 15:43:30|92.85|92.63|93.05|92.96|93.07|92.96|92.78|92.63|90177
1647272620000|2022-03-14 15:43:40|93.1|92.97|93.01|92.9|93.1|93|92.89|92.77|43161
1647272630000|2022-03-14 15:43:50|93.04|92.91|93.12|93.03|93.21|93.04|93.02|92.91|27818
1647272640000|2022-03-14 15:44:00|93.13|93.04|93.17|93.07|93.26|93.07|93.13|93.04|10000
1647272660000|2022-03-14 15:44:20||93.08||93.08||93.08||93.08|355
1647272670000|2022-03-14 15:44:30|93.2|93.09|93.29|93.19|93.29|93.19|93.16|93.09|22122
1647272680000|2022-03-14 15:44:40|93.26||93.29||93.29||93.26||980
1647272690000|2022-03-14 15:44:50|93.26||93.26||93.26||93.26||25520
1647272700000|2022-03-14 15:45:00|93.29|93.2|93.33|93.27|93.33|93.27|93.29|93.2|6413
1647272730000|2022-03-14 15:45:30|93.32|93.28|93.2|93.15|93.33|93.31|93.2|93.09|17242
1647272740000|2022-03-14 15:45:40|93.24|93.17|93.33|93.25|93.33|93.25|93.24|93.15|4137
1647272750000|2022-03-14 15:45:50|93.39|93.26|93.27|93.23|93.39|93.31|93.27|93.19|12327
1647272760000|2022-03-14 15:46:00|93.26|93.19|93.39|93.3|93.39|93.3|93.23|93.15|26846
1647272770000|2022-03-14 15:46:10|93.37|93.38|93.37|93.32|93.39|93.38|93.37|93.3|10000
1647272780000|2022-03-14 15:46:20|93.36|93.3|93.36|93.29|93.37|93.3|93.32|93.2|6444
1647272790000|2022-03-14 15:46:30|93.37|93.3|93.37|93.33|93.37|93.33|93.33|93.3|24341
1647272800000|2022-03-14 15:46:40|93.39|93.35|93.43|93.35|93.43|93.35|93.39|93.35|11824
1647272810000|2022-03-14 15:46:50|93.38|93.33|93.37|93.33|93.42|93.33|93.37|93.33|3460
1647272820000|2022-03-14 15:47:00|93.36|93.29|93.33|93.23|93.37|93.3|93.31|93.23|16739
1647272830000|2022-03-14 15:47:10|93.32||93.29||93.32||93.29||255
1647272840000|2022-03-14 15:47:20|93.32|93.25|93.32|93.26|93.33|93.26|93.29|93.25|6557
1647272860000|2022-03-14 15:47:40|93.33|93.32|93.33|93.27|93.33|93.32|93.33|93.26|10000
1647272870000|2022-03-14 15:47:50|93.31|93.25|93.31|93.25|93.31|93.25|93.31|93.25|0
1647272880000|2022-03-14 15:48:00|93.3|93.23|93.15|93.1|93.31|93.23|93.15|93.07|9066
1647272890000|2022-03-14 15:48:10|93.14|93.03|93.14|93.08|93.18|93.08|93.14|93.03|2500
1647272910000|2022-03-14 15:48:30|93.13|93.05|93.13|93.08|93.18|93.09|93.11|93.02|22908
1647272920000|2022-03-14 15:48:40|93.12|93.02|93.12|93.03|93.14|93.03|93.12|93|2131
1647272930000|2022-03-14 15:48:50|93.14|93.08|93.06|93|93.16|93.08|93.06|92.96|303
1647272940000|2022-03-14 15:49:00|93.07|92.98|93.26|93.18|93.31|93.18|93.06|92.95|50472
1647272950000|2022-03-14 15:49:10|93.28|93.19|93.21|93.13|93.28|93.21|93.21|93.07|15829
1647272960000|2022-03-14 15:49:20|93.2|93.07|93.16|93.1|93.22|93.1|93.16|93.06|3400
1647272970000|2022-03-14 15:49:30|93.18|93.09|93.13|93.07|93.19|93.12|93.13|93.03|7908
1647272980000|2022-03-14 15:49:40|93.12|93.03|93.05|93.01|93.12|93.03|93.05|93|2500
1647272990000|2022-03-14 15:49:50|||||||||14340
1647273000000|2022-03-14 15:50:00|93.08|93|93.12|93.07|93.12|93.07|93.05|93|27097
1647273010000|2022-03-14 15:50:10|93.13|93.06|93.12|93.06|93.13|93.09|93.11|93.05|30027
1647273020000|2022-03-14 15:50:20|93.13|93.05|93.1|93.05|93.13|93.05|93.1|93.05|2500
1647273030000|2022-03-14 15:50:30|93.09|92.99|93.09|92.99|93.13|93.06|93.08|92.95|18514
1647273040000|2022-03-14 15:50:40|93.13|93|93.13|93.09|93.13|93.09|93.13|93|2119
1647273050000|2022-03-14 15:50:50|93.14|93.1|93.2|93.14|93.22|93.14|93.14|93.1|19204
1647273070000|2022-03-14 15:51:10|||||||||15382
1647273080000|2022-03-14 15:51:20|93.22|93.2|93.2|93.1|93.23|93.2|93.2|93.08|16464
1647273090000|2022-03-14 15:51:30|93.22|93.17|93.26|93.22|93.26|93.22|93.22|93.17|18018
1647273100000|2022-03-14 15:51:40|93.3|93.19|93.3|93.24|93.34|93.24|93.3|93.15|2735
1647273110000|2022-03-14 15:51:50|93.34|93.25|93.4|93.35|93.42|93.35|93.33|93.25|547
1647273120000|2022-03-14 15:52:00|93.38|93.34|93.33|93.27|93.38|93.34|93.33|93.26|4579
1647273130000|2022-03-14 15:52:10|93.32|93.26|93.22|93.16|93.32|93.26|93.2|93.08|17447
1647273140000|2022-03-14 15:52:20|93.21||93.21||93.21||93.21||35
1647273150000|2022-03-14 15:52:30|||||||||1048
1647273160000|2022-03-14 15:52:40|93.24|93.1|93.23|93.18|93.24|93.2|93.23|93.1|6625
1647273170000|2022-03-14 15:52:50|93.24|93.19|93.36|93.3|93.39|93.3|93.24|93.17|16394
1647273180000|2022-03-14 15:53:00|93.35|93.23|93.32|93.25|93.35|93.3|93.32|93.22|10536
1647273190000|2022-03-14 15:53:10|93.31|93.19|93.34|93.25|93.37|93.25|93.28|93.16|13388
1647273220000|2022-03-14 15:53:40|||||||||472
1647273230000|2022-03-14 15:53:50|93.36|93.26|93.48|93.41|93.55|93.47|93.36|93.26|38675
1647273240000|2022-03-14 15:54:00|93.51|93.44|93.54|93.48|93.54|93.48|93.51|93.4|100
1647273250000|2022-03-14 15:54:10|93.57|93.41|93.54|93.44|93.57|93.45|93.48|93.38|7146
1647273260000|2022-03-14 15:54:20|93.53|93.41|93.39|93.32|93.53|93.41|93.39|93.31|13193
1647273270000|2022-03-14 15:54:30|93.4|93.33|93.47|93.39|93.49|93.39|93.4|93.33|23907
1647273290000|2022-03-14 15:54:50|93.51|93.37|93.48|93.41|93.52|93.41|93.48|93.37|27072
1647273300000|2022-03-14 15:55:00|93.47|93.37|93.41|93.35|93.47|93.37|93.4|93.33|158
1647273320000|2022-03-14 15:55:20|||||||||1000
1647273350000|2022-03-14 15:55:50||93.34||93.34||93.34||93.34|1071
1647273360000|2022-03-14 15:56:00|93.4|93.3|93.39|93.3|93.4|93.31|93.39|93.28|0
1647273370000|2022-03-14 15:56:10|93.4|93.36|93.47|93.38|93.47|93.38|93.39|93.36|15697
1647273380000|2022-03-14 15:56:20|93.5||93.49||93.51||93.49||0
1647273400000|2022-03-14 15:56:40|93.48||93.46||93.49||93.45||2516
1647273420000|2022-03-14 15:57:00|93.45|93.35|93.41|93.31|93.45|93.39|93.39|93.28|21048
1647273430000|2022-03-14 15:57:10|93.4|93.35|93.4|93.35|93.4|93.35|93.4|93.35|0
1647273440000|2022-03-14 15:57:20|||||||||1074
1647273450000|2022-03-14 15:57:30|93.43|93.37|93.52|93.44|93.53|93.44|93.43|93.37|26089
1647273460000|2022-03-14 15:57:40||93.43||93.46||93.46||93.43|4205
1647273480000|2022-03-14 15:58:00||93.45||93.45||93.45||93.45|0
1647273490000|2022-03-14 15:58:10|||||||||96
1647273510000|2022-03-14 15:58:30|93.55|93.47|93.47|93.4|93.55|93.5|93.47|93.4|17159
1647273520000|2022-03-14 15:58:40|93.46||93.43||93.46||93.43||0
1647273540000|2022-03-14 15:59:00|||||||||1480
1647273550000|2022-03-14 15:59:10|93.42|93.41|93.51|93.43|93.53|93.43|93.42|93.4|1145
1647273560000|2022-03-14 15:59:20|93.48|93.4|93.51|93.46|93.51|93.47|93.48|93.4|70
1647273570000|2022-03-14 15:59:30|93.5|93.41|93.59|93.48|93.61|93.53|93.5|93.41|14640
1647273580000|2022-03-14 15:59:40|93.61|93.51|93.63|93.55|93.67|93.55|93.61|93.51|3187
1647273590000|2022-03-14 15:59:50|93.67|93.56|93.63|93.59|93.71|93.59|93.63|93.54|109
1647273600000|2022-03-14 16:00:00|93.61|93.55|93.57|93.5|93.61|93.55|93.54|93.46|18850
1647273610000|2022-03-14 16:00:10|93.56||93.58||93.59||93.56||0
1647273620000|2022-03-14 16:00:20|93.55|93.44|93.6|93.54|93.63|93.54|93.51|93.42|5160
1647273630000|2022-03-14 16:00:30|93.63|93.52|93.59|93.52|93.65|93.56|93.59|93.46|3868
1647273640000|2022-03-14 16:00:40|93.61|93.48|93.64|93.57|93.69|93.58|93.58|93.48|8898
1647273660000|2022-03-14 16:01:00||93.56||93.57||93.57||93.56|0
1647273690000|2022-03-14 16:01:30|93.63|93.56|93.64|93.57|93.64|93.57|93.62|93.56|5255
1647273700000|2022-03-14 16:01:40|93.63|93.56|93.63|93.57|93.64|93.58|93.6|93.56|1356
1647273720000|2022-03-14 16:02:00|93.64|93.58|93.63|93.6|93.64|93.61|93.63|93.56|10825
1647273730000|2022-03-14 16:02:10|93.64|93.61|93.68|93.64|93.75|93.68|93.63|93.61|44522
1647273740000|2022-03-14 16:02:20|93.72|93.65|93.73|93.66|93.75|93.66|93.72|93.65|4755
1647273750000|2022-03-14 16:02:30|93.76|93.63|93.69|93.63|93.76|93.68|93.68|93.63|4742
1647273760000|2022-03-14 16:02:40|93.63|93.62|93.66|93.61|93.7|93.62|93.63|93.56|9015
1647273770000|2022-03-14 16:02:50|||||||||99
1647273780000|2022-03-14 16:03:00|93.7|93.58|93.69|93.64|93.74|93.64|93.69|93.58|221
1647273800000|2022-03-14 16:03:20|93.73||93.74||93.74||93.69||1005
1647273810000|2022-03-14 16:03:30|93.69||93.69||93.69||93.69||11314
1647273830000|2022-03-14 16:03:50|93.73|93.65|93.73|93.66|93.74|93.66|93.73|93.65|2642
1647273840000|2022-03-14 16:04:00|93.74|93.67|93.78|93.74|93.84|93.8|93.74|93.67|26355
1647273860000|2022-03-14 16:04:20|93.77|93.73|93.7|93.64|93.77|93.73|93.7|93.62|13009
1647273870000|2022-03-14 16:04:30|93.69|93.63|93.65|93.58|93.69|93.63|93.62|93.54|3460
1647273890000|2022-03-14 16:04:50|93.67|93.59|93.71|93.63|93.71|93.63|93.67|93.58|2500
1647273900000|2022-03-14 16:05:00|93.69|93.64|93.74|93.68|93.74|93.68|93.69|93.64|844
1647273930000|2022-03-14 16:05:30|93.73|93.69|93.74|93.69|93.74|93.69|93.73|93.69|6001
1647273980000|2022-03-14 16:06:20|93.76|93.7|93.76|93.7|93.76|93.7|93.76|93.7|1
1647273990000|2022-03-14 16:06:30|93.75|93.69|93.75|93.69|93.75|93.69|93.75|93.69|0
1647274010000|2022-03-14 16:06:50|93.72|93.63|93.69|93.6|93.72|93.63|93.69|93.6|1919
1647274020000|2022-03-14 16:07:00||93.58||93.58||93.58||93.58|600
1647274030000|2022-03-14 16:07:10|93.68|93.59|93.68|93.63|93.68|93.63|93.68|93.59|2
1647274040000|2022-03-14 16:07:20||93.64||93.64||93.64||93.64|15910
1647274050000|2022-03-14 16:07:30|93.72|93.65|93.72|93.65|93.72|93.65|93.72|93.65|18888
1647274060000|2022-03-14 16:07:40|93.65|93.56|93.65|93.56|93.65|93.56|93.65|93.56|5951
1647274070000|2022-03-14 16:07:50||93.57||93.57||93.57||93.57|4
1647274080000|2022-03-14 16:08:00|93.67|93.54|93.55|93.5|93.67|93.54|93.55|93.5|36083
1647274090000|2022-03-14 16:08:10|93.54||93.53||93.57||93.53||5680
1647274100000|2022-03-14 16:08:20|93.54||93.54||93.54||93.54||18119
1647274110000|2022-03-14 16:08:30|93.53|93.47|93.53|93.48|93.53|93.48|93.53|93.47|2861
1647274130000|2022-03-14 16:08:50|93.52|93.43|93.5|93.41|93.52|93.43|93.5|93.41|4500
1647274140000|2022-03-14 16:09:00|93.46|93.4|93.45|93.4|93.46|93.4|93.45|93.4|6507
1647274150000|2022-03-14 16:09:10|93.42|93.38|93.42|93.38|93.42|93.38|93.42|93.38|15502
1647274160000|2022-03-14 16:09:20|93.45|93.39|93.45|93.39|93.45|93.39|93.45|93.38|582
1647274170000|2022-03-14 16:09:30|93.44||93.44||93.44||93.44||0
1647274180000|2022-03-14 16:09:40|93.43|93.38|93.41|93.36|93.44|93.38|93.41|93.33|1
1647274200000|2022-03-14 16:10:00|93.45|93.37|93.47|93.42|93.47|93.44|93.45|93.37|6947
1647274210000|2022-03-14 16:10:10||93.41||93.43||93.44||93.41|5
1647274220000|2022-03-14 16:10:20|93.51|93.46|93.51|93.45|93.51|93.46|93.51|93.45|274
1647274240000|2022-03-14 16:10:40||93.42||93.46||93.46||93.41|200
1647274250000|2022-03-14 16:10:50|93.49|93.45|93.49|93.41|93.49|93.45|93.49|93.41|35648
1647274260000|2022-03-14 16:11:00||93.42||93.41||93.44||93.41|848
1647274270000|2022-03-14 16:11:10|93.48||93.45||93.48||93.45||2500
1647274280000|2022-03-14 16:11:20|93.44|93.37|93.4|93.36|93.44|93.37|93.4|93.36|2500
1647274290000|2022-03-14 16:11:30||93.37||93.37||93.37||93.37|9717
1647274300000|2022-03-14 16:11:40|93.43|93.36|93.4|93.36|93.43|93.36|93.4|93.36|898
1647274310000|2022-03-14 16:11:50|93.43|93.37|93.43|93.39|93.43|93.39|93.43|93.37|1780
1647274320000|2022-03-14 16:12:00|93.41|93.37|93.39|93.34|93.41|93.37|93.39|93.34|2239
1647274330000|2022-03-14 16:12:10|93.37|93.33|93.34|93.27|93.37|93.33|93.31|93.26|1266
1647274340000|2022-03-14 16:12:20|93.31|93.23|93.25|93.2|93.31|93.23|93.25|93.2|34346
1647274350000|2022-03-14 16:12:30|93.21|93.11|93.17|93.13|93.21|93.13|93.17|93.11|151
1647274360000|2022-03-14 16:12:40|93.13|93.08|93.16|93.11|93.16|93.11|93.09|93.04|16461
1647274370000|2022-03-14 16:12:50||93.13||93.11||93.13||93.11|3
1647274380000|2022-03-14 16:13:00|93.14|93.09|93.14|93.09|93.14|93.09|93.14|93.09|16952
1647274390000|2022-03-14 16:13:10|93.1|93.05|93.1|93.05|93.1|93.05|93.1|93.05|1
1647274400000|2022-03-14 16:13:20|93.09|93.02|93.02|92.97|93.09|93.02|93.02|92.97|31417
1647274410000|2022-03-14 16:13:30|93.01|92.98|93.01|92.98|93.01|92.98|93.01|92.98|0
1647274420000|2022-03-14 16:13:40|93.02|92.99|93.05|93.01|93.05|93.01|93.02|92.99|2982
1647274430000|2022-03-14 16:13:50|93.02|92.99|92.99|92.9|93.02|92.99|92.99|92.9|5500
1647274440000|2022-03-14 16:14:00|92.98|92.91|93.02|92.97|93.02|92.97|92.95|92.91|13955
1647274450000|2022-03-14 16:14:10|93.05|92.99|92.99|92.91|93.07|93.01|92.99|92.91|14838
1647274460000|2022-03-14 16:14:20||92.9||92.91||92.91||92.9|7000
1647274470000|2022-03-14 16:14:30|||||||||6200
1647274490000|2022-03-14 16:14:50|93.05|92.98|93.05|92.98|93.05|92.98|93.05|92.98|39802
1647274500000|2022-03-14 16:15:00|93.07|92.99|93.13|93.06|93.13|93.06|93.07|92.99|6880
1647274510000|2022-03-14 16:15:10|93.16|93.03|93.16|93.07|93.16|93.07|93.16|93.03|2754
1647274520000|2022-03-14 16:15:20|93.11|93|93.08|93|93.11|93|93.08|93|16754
1647274530000|2022-03-14 16:15:30|93.06|93.01|93.06|92.98|93.06|93.03|93.06|92.98|12803
1647274540000|2022-03-14 16:15:40|||||||||21498
1647274550000|2022-03-14 16:15:50|93.01|93.01|92.99|92.97|93.01|93.01|92.99|92.97|2839
1647274560000|2022-03-14 16:16:00|92.96|92.94|93.03|92.97|93.03|92.98|92.96|92.93|15899
1647274600000|2022-03-14 16:16:40|93.02|92.98|92.99|92.94|93.02|92.98|92.99|92.93|8223
1647274610000|2022-03-14 16:16:50|92.96|92.93|92.93|92.91|92.96|92.93|92.93|92.91|23908
1647274620000|2022-03-14 16:17:00|||||||||28361
1647274630000|2022-03-14 16:17:10|92.96|92.92|93.11|93.03|93.11|93.03|92.96|92.92|1680
1647274640000|2022-03-14 16:17:20|93.16|93.05|93.19|93.13|93.2|93.16|93.15|93.05|41453
1647274650000|2022-03-14 16:17:30|||||||||5000
1647274660000|2022-03-14 16:17:40|||||||||104658
1647274670000|2022-03-14 16:17:50|||||||||4300
1647274680000|2022-03-14 16:18:00|93.3|93.21|93.19|93.13|93.31|93.24|93.19|93.13|81400
1647274690000|2022-03-14 16:18:10|||||||||1851
1647274710000|2022-03-14 16:18:30|93.22|93.15|93.22|93.15|93.22|93.15|93.22|93.15|3070
1647274740000|2022-03-14 16:19:00|93.25|93.18|93.25|93.18|93.25|93.18|93.25|93.18|7197
1647274750000|2022-03-14 16:19:10|93.3|93.25|93.43|93.36|93.43|93.36|93.3|93.25|5026
1647274760000|2022-03-14 16:19:20|93.39|93.33|93.4|93.33|93.43|93.39|93.39|93.29|8291
1647274770000|2022-03-14 16:19:30|93.37|93.28|93.37|93.29|93.37|93.29|93.36|93.28|13139
1647274780000|2022-03-14 16:19:40|93.36|93.3|93.37|93.3|93.37|93.3|93.36|93.3|5329
1647274790000|2022-03-14 16:19:50||93.31||93.31||93.31||93.31|1071
1647274810000|2022-03-14 16:20:10|||||||||5502
1647274820000|2022-03-14 16:20:20|93.36|93.28|93.28|93.22|93.36|93.28|93.28|93.22|20855
1647274830000|2022-03-14 16:20:30|93.31|93.23|93.31|93.25|93.31|93.25|93.31|93.23|1402
1647274840000|2022-03-14 16:20:40|93.3||93.29||93.3||93.29||21
1647274850000|2022-03-14 16:20:50|93.3|93.27|93.31|93.27|93.31|93.27|93.29|93.27|12735
1647274860000|2022-03-14 16:21:00|||||||||148
1647274870000|2022-03-14 16:21:10|||||||||2653
1647274890000|2022-03-14 16:21:30|93.33|93.28|93.33|93.28|93.33|93.28|93.33|93.28|14950
1647274900000|2022-03-14 16:21:40|93.36|93.29|93.38|93.32|93.38|93.32|93.36|93.29|4065
1647274910000|2022-03-14 16:21:50||93.33||93.33||93.33||93.33|1000
1647274920000|2022-03-14 16:22:00|93.4|93.35|93.4|93.35|93.4|93.35|93.4|93.35|2500
1647274930000|2022-03-14 16:22:10|||||||||10000
1647274950000|2022-03-14 16:22:30|93.44|93.38|93.56|93.51|93.58|93.51|93.44|93.38|73793
1647274960000|2022-03-14 16:22:40|93.58|93.53|93.49|93.41|93.58|93.53|93.49|93.41|12757
1647274970000|2022-03-14 16:22:50|93.47|93.45|93.5|93.45|93.5|93.45|93.47|93.45|3700
1647274980000|2022-03-14 16:23:00|93.49||93.5||93.5||93.49||3595
1647274990000|2022-03-14 16:23:10|93.49|93.55|93.65|93.59|93.65|93.59|93.49|93.55|12001
1647275000000|2022-03-14 16:23:20|93.57|93.53|93.57|93.53|93.57|93.53|93.57|93.53|3008
1647275010000|2022-03-14 16:23:30|93.55|93.49|93.52|93.47|93.55|93.49|93.5|93.47|8538
1647275020000|2022-03-14 16:23:40|93.5|93.42|93.45|93.38|93.5|93.42|93.45|93.38|8858
1647275030000|2022-03-14 16:23:50|93.44|93.36|93.42|93.36|93.44|93.36|93.42|93.36|6148
1647275040000|2022-03-14 16:24:00||93.38||93.38||93.38||93.38|3296
1647275050000|2022-03-14 16:24:10|93.41||93.41||93.41||93.41||7092
1647275060000|2022-03-14 16:24:20|93.42||93.43||93.44||93.42||2534
1647275070000|2022-03-14 16:24:30|||||||||34480
1647275080000|2022-03-14 16:24:40|||||||||3363
1647275100000|2022-03-14 16:25:00|93.42|93.39|93.44|93.39|93.44|93.39|93.42|93.39|5103
1647275110000|2022-03-14 16:25:10|93.43||93.43||93.43||93.43||961
1647275120000|2022-03-14 16:25:20|93.46||93.46||93.46||93.46||22031
1647275130000|2022-03-14 16:25:30|93.43||93.43||93.43||93.43||1524693
1647275140000|2022-03-14 16:25:40|93.46||93.46||93.46||93.43||1016
1647275150000|2022-03-14 16:25:50|||||||||254
1647275160000|2022-03-14 16:26:00|||||||||5275
1647275170000|2022-03-14 16:26:10|93.43|93.35|93.43|93.35|93.43|93.35|93.43|93.35|51101
1647275180000|2022-03-14 16:26:20|93.4|93.31|93.37|93.31|93.4|93.31|93.37|93.31|5338
1647275190000|2022-03-14 16:26:30|93.41|93.37|93.41|93.37|93.41|93.37|93.41|93.34|3053
1647275200000|2022-03-14 16:26:40|93.48|93.4|93.49|93.43|93.49|93.43|93.47|93.4|15405
1647275210000|2022-03-14 16:26:50|93.46|93.4|93.46|93.4|93.46|93.4|93.46|93.4|45
1647275220000|2022-03-14 16:27:00|93.45|93.34|93.38|93.31|93.45|93.34|93.38|93.31|2516
1647275230000|2022-03-14 16:27:10|||||||||5175
1647275240000|2022-03-14 16:27:20||93.29||93.32||93.32||93.29|21507
1647275250000|2022-03-14 16:27:30|93.36|93.31|93.52|93.46|93.52|93.46|93.35|93.31|7345
1647275260000|2022-03-14 16:27:40|93.54|93.47|93.55|93.5|93.55|93.5|93.54|93.47|9297
1647275280000|2022-03-14 16:28:00|93.54|93.49|93.56|93.5|93.58|93.53|93.54|93.49|1704
1647275290000|2022-03-14 16:28:10|93.52|93.49|93.5|93.45|93.52|93.49|93.5|93.45|1991
1647275300000|2022-03-14 16:28:20|93.53|93.48|93.55|93.51|93.55|93.52|93.53|93.48|9425
1647275310000|2022-03-14 16:28:30|93.58|93.52|93.59|93.52|93.6|93.52|93.58|93.52|6868
1647275320000|2022-03-14 16:28:40|93.6||93.61||93.61||93.6||0
1647275330000|2022-03-14 16:28:50|93.64|93.53|93.64|93.6|93.64|93.6|93.64|93.53|3764
1647275340000|2022-03-14 16:29:00|93.65|93.59|93.7|93.65|93.7|93.65|93.65|93.58|8493
1647275350000|2022-03-14 16:29:10|93.69|93.62|93.66|93.59|93.69|93.62|93.65|93.58|2451
1647275360000|2022-03-14 16:29:20|93.7|93.64|93.7|93.64|93.7|93.64|93.7|93.64|6526
1647275370000|2022-03-14 16:29:30|93.72|93.66|93.7|93.61|93.76|93.67|93.7|93.61|12709
1647275380000|2022-03-14 16:29:40|93.64|93.62|93.67|93.58|93.67|93.64|93.64|93.58|10776
1647275390000|2022-03-14 16:29:50|93.68|93.59|93.7|93.59|93.7|93.59|93.68|93.59|9679
1647331210000|2022-03-15 08:00:10|93.33|93.1|93.53|93.22|93.53|93.22|93.33|93.1|381241
1647331220000|2022-03-15 08:00:20|93.39|93.24|93.13|92.92|93.39|93.24|93.13|92.88|10077
1647331230000|2022-03-15 08:00:30|93.07|92.88|93.44|93.19|93.46|93.23|93.07|92.88|6503
1647331240000|2022-03-15 08:00:40|93.45|93.24|93.45|93.25|93.45|93.25|93.45|93.19|11391
1647331250000|2022-03-15 08:00:50|93.47|93.26|93.76|93.47|93.76|93.52|93.47|93.26|14064
1647331260000|2022-03-15 08:01:00|94|93.81|93.99|93.78|94|93.83|93.99|93.76|57149
1647331270000|2022-03-15 08:01:10||93.8||93.8||93.8||93.8|5822
1647331280000|2022-03-15 08:01:20|94.14|93.87|94.14|93.87|94.14|93.88|94.14|93.87|9647
1647331290000|2022-03-15 08:01:30||93.88||93.83||93.9||93.83|527
1647331300000|2022-03-15 08:01:40|94.08|93.81|94.08|93.81|94.08|93.84|94.08|93.81|5585
1647331310000|2022-03-15 08:01:50||93.8||93.77||93.8||93.76|1817
1647331320000|2022-03-15 08:02:00|93.78|93.78|93.47|93.19|93.78|93.78|93.47|93.19|10470
1647331330000|2022-03-15 08:02:10|93.45|93.2|93.43|93.16|93.45|93.2|93.43|93.13|0
1647331340000|2022-03-15 08:02:20|93.51|93.13|93.21|92.99|93.51|93.17|93.19|92.96|2676
1647331350000|2022-03-15 08:02:30|93.17|92.95|93.17|92.95|93.17|92.95|93.17|92.95|633
1647331360000|2022-03-15 08:02:40|93.21||93.16||93.21||93.13||15877
1647331370000|2022-03-15 08:02:50|93.15||93.15||93.15||93.15||1140
1647331380000|2022-03-15 08:03:00|93.13|93.02|93.3|93.06|93.3|93.09|93.13|93.02|18556
1647331390000|2022-03-15 08:03:10|93.22|93.04|93.19|92.95|93.22|93.04|93.19|92.95|1323
1647331400000|2022-03-15 08:03:20|93.11|92.86|92.96|92.86|93.11|92.86|92.96|92.86|1009
1647331410000|2022-03-15 08:03:30|92.89|92.7|92.71|92.49|92.93|92.7|92.68|92.42|26518
1647331420000|2022-03-15 08:03:40|92.64|92.41|92.64|92.41|92.64|92.6|92.62|92.4|4605
1647331430000|2022-03-15 08:03:50|||||||||50801
1647331440000|2022-03-15 08:04:00|92.68|92.37|92.64|92.48|92.68|92.49|92.58|92.37|12812
1647331450000|2022-03-15 08:04:10|92.56|92.29|92.55|92.32|92.56|92.32|92.46|92.27|108081
1647331460000|2022-03-15 08:04:20|92.42|92.33|92.42|92.18|92.42|92.36|92.42|92.18|7258
1647331470000|2022-03-15 08:04:30|92.48|92.19|92.48|92.34|92.48|92.36|92.48|92.19|6273
1647331480000|2022-03-15 08:04:40|92.58|92.47|92.73|92.56|92.88|92.67|92.58|92.47|13759
1647331490000|2022-03-15 08:04:50|92.71|92.45|92.63|92.48|92.71|92.48|92.61|92.45|7276
1647331500000|2022-03-15 08:05:00|92.73|92.6|92.67|92.49|92.77|92.63|92.6|92.35|13109
1647331510000|2022-03-15 08:05:10|92.65|92.52|92.67|92.54|92.67|92.54|92.65|92.52|5898
1647331520000|2022-03-15 08:05:20|92.58|92.44|92.51|92.33|92.58|92.44|92.46|92.2|20873
1647331530000|2022-03-15 08:05:30|92.5|92.35|92.5|92.35|92.51|92.35|92.5|92.33|5139
1647331540000|2022-03-15 08:05:40|92.46|92.12|92.47|92.38|92.47|92.38|92.3|92.09|15228
1647331550000|2022-03-15 08:05:50|92.53|92.39|92.53|92.45|92.53|92.46|92.53|92.38|2268
1647331560000|2022-03-15 08:06:00|92.65|92.48|92.76|92.58|92.76|92.58|92.65|92.48|377
1647331570000|2022-03-15 08:06:10|92.81|92.59|92.99|92.79|92.99|92.79|92.81|92.59|22867
1647331580000|2022-03-15 08:06:20|93.11|92.81|93.38|93.17|93.38|93.17|93.09|92.81|4500
1647331590000|2022-03-15 08:06:30||93.18||93.19||93.19||93.17|0
1647331610000|2022-03-15 08:06:50|93.42|93.25|93.34|93.1|93.42|93.25|93.2|93.09|15391
1647331620000|2022-03-15 08:07:00|93.36|93.17|93.77|93.6|93.79|93.6|93.36|93.16|21893
1647331630000|2022-03-15 08:07:10|93.85|93.68|93.83|93.62|93.98|93.79|93.83|93.6|6273
1647331640000|2022-03-15 08:07:20||93.49||93.49||93.49||93.49|26665
1647331650000|2022-03-15 08:07:30|93.75|93.58|93.84|93.58|93.84|93.58|93.69|93.46|2276
1647331660000|2022-03-15 08:07:40|93.9|93.65|93.87|93.65|93.9|93.65|93.72|93.52|11203
1647331670000|2022-03-15 08:07:50|93.88|93.61|94.12|93.95|94.12|93.95|93.88|93.61|3252
1647331680000|2022-03-15 08:08:00|94.2|94.03|94.04|93.78|94.2|94.03|94.04|93.78|2752
1647331690000|2022-03-15 08:08:10|94.03|93.77|94.02|93.75|94.03|93.77|94.02|93.75|21255
1647331700000|2022-03-15 08:08:20|94.03|93.9|94.15|93.97|94.15|93.97|94.03|93.9|1000
1647331710000|2022-03-15 08:08:30|94.06|93.96|93.9|93.61|94.06|93.97|93.9|93.61|3689
1647331720000|2022-03-15 08:08:40|93.69|93.62|93.69|93.52|93.69|93.62|93.69|93.52|9657
1647331730000|2022-03-15 08:08:50|93.65|93.45|93.68|93.46|93.69|93.55|93.63|93.45|7891
1647331740000|2022-03-15 08:09:00|93.65|93.47|93.67|93.46|93.68|93.52|93.65|93.46|0
1647331750000|2022-03-15 08:09:10|93.66|93.5|93.6|93.46|93.67|93.5|93.6|93.46|252
1647331760000|2022-03-15 08:09:20|93.63||93.63||93.63||93.58||2155
1647331770000|2022-03-15 08:09:30|93.6||93.6||93.6||93.58||22
1647331780000|2022-03-15 08:09:40|93.55|93.45|93.74|93.53|93.74|93.53|93.55|93.4|15684
1647331790000|2022-03-15 08:09:50|93.72|93.59|93.72|93.58|93.72|93.59|93.72|93.58|0
1647331800000|2022-03-15 08:10:00|93.52|93.4|93.67|93.53|93.67|93.53|93.52|93.4|16133
1647331810000|2022-03-15 08:10:10|93.65|93.46|93.55|93.4|93.71|93.46|93.55|93.4|0
1647331820000|2022-03-15 08:10:20|93.36|93.41|93.35|93.14|93.36|93.41|93.31|93.13|708
1647331830000|2022-03-15 08:10:30|93.29|93.21|93.29|93.14|93.29|93.21|93.29|93.14|5
1647331840000|2022-03-15 08:10:40|93.36|93.18|93.31|93.14|93.36|93.18|93.3|93.14|0
1647331850000|2022-03-15 08:10:50|93.25|93.03|93.22|93.03|93.31|93.03|93.22|93.03|5873
1647331860000|2022-03-15 08:11:00|93.26|93.08|93.26|93.03|93.26|93.09|93.26|93.02|7
1647331870000|2022-03-15 08:11:10|||||||||3103
1647331880000|2022-03-15 08:11:20|93.25|92.91|93.09|92.91|93.25|92.91|93.09|92.91|4400
1647331890000|2022-03-15 08:11:30|93.03|92.81|93.05|92.81|93.08|92.81|93.03|92.81|5827
1647331900000|2022-03-15 08:11:40|93.04|92.84|92.89|92.8|93.07|92.84|92.89|92.8|560
1647331910000|2022-03-15 08:11:50|92.92||92.91||92.92||92.9||120
1647331920000|2022-03-15 08:12:00|92.89|92.81|92.72|92.58|92.89|92.81|92.72|92.58|21752
1647331930000|2022-03-15 08:12:10|92.77|92.61|92.68|92.54|92.77|92.61|92.68|92.54|2747
1647331940000|2022-03-15 08:12:20|92.6|92.41|92.5|92.35|92.6|92.41|92.5|92.35|12480
1647331950000|2022-03-15 08:12:30|92.58|92.38|92.85|92.69|92.85|92.69|92.58|92.38|6945
1647331960000|2022-03-15 08:12:40|92.89|92.74|92.89|92.74|92.89|92.74|92.89|92.74|6053
1647331970000|2022-03-15 08:12:50||92.75||92.75||92.75||92.75|0
1647331980000|2022-03-15 08:13:00|92.94|92.77|92.94|92.74|92.94|92.8|92.94|92.74|5787
1647332010000|2022-03-15 08:13:30||92.75||92.78||92.78||92.75|10000
1647332020000|2022-03-15 08:13:40|93.08|92.98|93.29|93.04|93.29|93.06|93.08|92.98|8716
1647332030000|2022-03-15 08:13:50|93.18|93.06|93.32|93.12|93.32|93.12|93.18|93.05|10
1647332040000|2022-03-15 08:14:00|93.33|93.13|93.43|93.29|93.43|93.29|93.33|93.13|4949
1647332050000|2022-03-15 08:14:10||93.31||93.31||93.31||93.31|0
1647332060000|2022-03-15 08:14:20|93.35|93.28|93.12|93|93.35|93.28|93.12|93|6398
1647332070000|2022-03-15 08:14:30|93.21|92.75|92.88|92.73|93.21|92.78|92.87|92.67|2827
1647332080000|2022-03-15 08:14:40|92.84|92.68|92.84|92.67|92.84|92.75|92.8|92.66|704
1647332090000|2022-03-15 08:14:50|92.86|92.68|93.13|92.85|93.13|92.85|92.86|92.68|5499
1647332100000|2022-03-15 08:15:00|93.05|92.87|93.11|92.88|93.11|92.88|92.98|92.86|28
1647332110000|2022-03-15 08:15:10|93.12|92.89|93.05|92.93|93.12|92.95|93.05|92.89|2506
1647332120000|2022-03-15 08:15:20|92.98|92.86|92.79|92.64|92.98|92.86|92.79|92.64|14011
1647332130000|2022-03-15 08:15:30|92.88|92.66|92.88|92.66|92.88|92.66|92.88|92.66|1
1647332140000|2022-03-15 08:15:40|92.84|92.68|92.84|92.65|92.84|92.68|92.84|92.58|300
1647332150000|2022-03-15 08:15:50|92.88|92.71|92.82|92.68|92.88|92.74|92.82|92.65|10712
1647332160000|2022-03-15 08:16:00|92.91||92.76||92.91||92.76||2404
1647332170000|2022-03-15 08:16:10|92.48|92.25|92.71|92.38|92.72|92.48|92.48|92.25|20222
1647332180000|2022-03-15 08:16:20|92.69|92.39|92.76|92.55|92.78|92.55|92.69|92.37|0
1647332190000|2022-03-15 08:16:30|92.81|92.57|92.79|92.57|92.81|92.57|92.79|92.57|600
1647332200000|2022-03-15 08:16:40|92.7|92.44|92.79|92.58|92.8|92.58|92.64|92.44|391
1647332210000|2022-03-15 08:16:50|92.77||92.76||92.77||92.74||1228
1647332220000|2022-03-15 08:17:00|92.82|92.64|92.81|92.64|92.82|92.64|92.81|92.64|12715
1647332230000|2022-03-15 08:17:10|92.8||92.8||92.8||92.8||3216
1647332250000|2022-03-15 08:17:30|92.79|92.57|92.66|92.57|92.79|92.57|92.66|92.57|15366
1647332260000|2022-03-15 08:17:40|92.72|92.25|92.46|92.25|92.72|92.35|92.46|92.25|23397
1647332270000|2022-03-15 08:17:50|92.49|92.34|92.54|92.38|92.56|92.38|92.47|92.34|0
1647332280000|2022-03-15 08:18:00|92.55|92.27|92.53|92.41|92.55|92.42|92.47|92.25|8142
1647332290000|2022-03-15 08:18:10|92.59|92.47|92.56|92.47|92.59|92.47|92.48|92.47|650
1647332300000|2022-03-15 08:18:20|92.55|92.41|92.36|92.12|92.55|92.41|92.36|92.12|1978
1647332310000|2022-03-15 08:18:30|92.41|92.14|92.4|92.28|92.41|92.28|92.34|92.14|90588
1647332320000|2022-03-15 08:18:40|92.47|92.31|92.34|92.22|92.47|92.34|92.34|92.2|33
1647332330000|2022-03-15 08:18:50|92.31|92.1|92.5|92.35|92.5|92.35|92.31|92.1|11326
1647332340000|2022-03-15 08:19:00|92.46|92.33|92.59|92.44|92.59|92.44|92.46|92.32|6622
1647332360000|2022-03-15 08:19:20|92.49|92.45|92.41|92.27|92.49|92.47|92.41|92.27|1281
1647332370000|2022-03-15 08:19:30|92.33|92.2|92.33|92.2|92.33|92.2|92.33|92.2|0
1647332380000|2022-03-15 08:19:40|92.23|92.12|92.31|92.06|92.32|92.12|92.17|92.03|19882
1647332390000|2022-03-15 08:19:50|92.2|92.07|92.21|92.04|92.31|92.3|92.2|92.04|32650
1647332400000|2022-03-15 08:20:00|92.24|92.08|92.21|92.03|92.34|92.22|92.21|92.03|22500
1647332410000|2022-03-15 08:20:10|92.19|92.04|92.17|92.04|92.19|92.04|92.17|92.04|6041
1647332420000|2022-03-15 08:20:20|92.36|92.14|92.44|92.31|92.47|92.33|92.33|92.14|3322
1647332430000|2022-03-15 08:20:30|92.55|92.32|92.64|92.52|92.65|92.52|92.52|92.32|6225
1647332440000|2022-03-15 08:20:40|92.77|92.55|92.78|92.64|92.91|92.71|92.77|92.55|13359
1647332450000|2022-03-15 08:20:50|92.72|92.5|92.61|92.5|92.84|92.51|92.61|92.5|2
1647332460000|2022-03-15 08:21:00|92.68||92.63||92.68||92.59||0
1647332480000|2022-03-15 08:21:20|92.77|92.51|92.77|92.5|92.77|92.51|92.77|92.5|21
1647332490000|2022-03-15 08:21:30|92.61|92.56|92.78|92.6|92.78|92.6|92.61|92.56|3550
1647332500000|2022-03-15 08:21:40|92.88|92.65|92.92|92.69|92.92|92.76|92.87|92.65|2500
1647332510000|2022-03-15 08:21:50|92.9|92.77|92.9|92.69|92.9|92.77|92.9|92.69|1371
1647332520000|2022-03-15 08:22:00|92.66|92.43|92.55|92.42|92.66|92.48|92.55|92.42|5100
1647332530000|2022-03-15 08:22:10|92.58|92.41|92.38|92.2|92.6|92.41|92.38|92.2|1525
1647332540000|2022-03-15 08:22:20|92.45|92.25|92.32|92.2|92.45|92.26|92.32|92.2|2200
1647332550000|2022-03-15 08:22:30|92.35|92.18|92.37|92.18|92.37|92.18|92.35|92.18|4036
1647332560000|2022-03-15 08:22:40|92.35|92.25|92.35|92.17|92.35|92.25|92.35|92.17|3140
1647332570000|2022-03-15 08:22:50||92.16||92.21||92.21||92.16|3262
1647332580000|2022-03-15 08:23:00|92.38|92.23|92.38|92.23|92.38|92.23|92.37|92.23|5011
1647332590000|2022-03-15 08:23:10||92.22||92.27||92.27||92.22|2074
1647332600000|2022-03-15 08:23:20|92.52|92.29|92.43|92.28|92.52|92.33|92.43|92.28|2739
1647332610000|2022-03-15 08:23:30|92.39|92.22|92.38|92.27|92.39|92.27|92.38|92.22|3520
1647332620000|2022-03-15 08:23:40|92.52|92.28|92.51|92.32|92.52|92.33|92.51|92.28|6546
1647332630000|2022-03-15 08:23:50|92.52||92.42||92.52||92.42||0
1647332640000|2022-03-15 08:24:00|92.52|92.28|92.53|92.33|92.53|92.33|92.52|92.28|11253
1647332650000|2022-03-15 08:24:10|92.43||92.43||92.43||92.43||0
1647332660000|2022-03-15 08:24:20|92.42|92.28|92.42|92.28|92.42|92.34|92.42|92.28|0
1647332670000|2022-03-15 08:24:30|92.43|92.32|92.43|92.32|92.43|92.32|92.43|92.32|0
1647332680000|2022-03-15 08:24:40|92.55|92.34|92.55|92.36|92.55|92.36|92.55|92.34|445
1647332690000|2022-03-15 08:24:50|||||||||401
1647332700000|2022-03-15 08:25:00|92.58|92.38|92.62|92.42|92.63|92.42|92.53|92.38|11
1647332710000|2022-03-15 08:25:10|92.61|92.35|92.61|92.44|92.61|92.44|92.53|92.35|32296
1647332720000|2022-03-15 08:25:20|92.69|92.45|92.69|92.54|92.69|92.55|92.69|92.45|1667
1647332730000|2022-03-15 08:25:30|92.67|92.57|92.7|92.57|92.7|92.57|92.67|92.57|17357
1647332740000|2022-03-15 08:25:40||92.59||92.59||92.59||92.59|0
1647332750000|2022-03-15 08:25:50|92.68|92.55|92.64|92.46|92.68|92.59|92.64|92.46|16693
1647332760000|2022-03-15 08:26:00||92.48||92.48||92.48||92.48|0
1647332770000|2022-03-15 08:26:10|92.49|92.34|92.49|92.33|92.49|92.37|92.49|92.3|6910
1647332780000|2022-03-15 08:26:20||92.34||92.34||92.34||92.34|1144
1647332810000|2022-03-15 08:26:50|92.54|92.37|92.54|92.41|92.54|92.41|92.54|92.37|1
1647332820000|2022-03-15 08:27:00|92.52|92.42|92.55|92.42|92.55|92.42|92.52|92.42|123
1647332830000|2022-03-15 08:27:10|92.69|92.43|92.63|92.46|92.69|92.46|92.63|92.43|5243
1647332840000|2022-03-15 08:27:20|92.66|92.56|92.78|92.57|92.78|92.57|92.59|92.56|2510
1647332850000|2022-03-15 08:27:30|92.68|92.56|92.68|92.56|92.68|92.56|92.68|92.56|4839
1647332860000|2022-03-15 08:27:40|92.76|92.62|92.72|92.64|92.76|92.64|92.72|92.6|40030
1647332870000|2022-03-15 08:27:50|92.81|92.6|92.71|92.6|92.81|92.6|92.7|92.6|90
1647332890000|2022-03-15 08:28:10|92.64|92.44|92.57|92.43|92.64|92.44|92.52|92.41|4430
1647332900000|2022-03-15 08:28:20|92.51|92.38|92.5|92.32|92.53|92.38|92.46|92.31|6627
1647332910000|2022-03-15 08:28:30|92.44|92.35|92.42|92.35|92.44|92.35|92.42|92.35|0
1647332920000|2022-03-15 08:28:40|92.41||92.42||92.42||92.41||0
1647332930000|2022-03-15 08:28:50|92.25|92.16|92.25|92.17|92.25|92.17|92.25|92.16|22
1647332940000|2022-03-15 08:29:00|92.3|92.16|92.3|92.19|92.3|92.19|92.3|92.16|40
1647332950000|2022-03-15 08:29:10|92.29|92.16|92.3|92.19|92.3|92.19|92.25|92.16|21737
1647332960000|2022-03-15 08:29:20||92.2||92.2||92.2||92.2|1020
1647332970000|2022-03-15 08:29:30|92.46|92.29|92.42|92.3|92.61|92.48|92.36|92.29|13836
1647332980000|2022-03-15 08:29:40|92.4|92.26|92.4|92.27|92.4|92.27|92.4|92.26|100072
1647332990000|2022-03-15 08:29:50|92.48|92.26|92.39|92.27|92.48|92.27|92.36|92.24|3573
1647333000000|2022-03-15 08:30:00|92.42|92.29|92.48|92.32|92.48|92.34|92.42|92.26|12431
1647333010000|2022-03-15 08:30:10|92.47|92.31|92.46|92.31|92.47|92.31|92.46|92.31|61
1647333020000|2022-03-15 08:30:20|92.34|92.23|92.26|92.03|92.4|92.23|92.26|92.03|97522
1647333030000|2022-03-15 08:30:30|92.28|92.04|92.17|92.04|92.28|92.04|92.17|92.04|5000
1647333040000|2022-03-15 08:30:40|92.16|92.02|92.16|92.06|92.16|92.06|92.16|92.02|75
1647333050000|2022-03-15 08:30:50|92.2|92.11|92.2|92.11|92.2|92.11|92.2|92.11|2983
1647333060000|2022-03-15 08:31:00|92.33|92.16|92.39|92.26|92.4|92.26|92.24|92.16|8430
1647333070000|2022-03-15 08:31:10|92.43|92.3|92.43|92.3|92.43|92.3|92.43|92.3|0
1647333080000|2022-03-15 08:31:20||92.32||92.32||92.32||92.32|369
1647333090000|2022-03-15 08:31:30|92.37|92.35|92.37|92.3|92.37|92.35|92.37|92.3|2170
1647333100000|2022-03-15 08:31:40|92.36|92.18|92.31|92.22|92.36|92.22|92.31|92.18|15871
1647333110000|2022-03-15 08:31:50|92.3|92.18|92.3|92.18|92.3|92.18|92.3|92.18|21
1647333120000|2022-03-15 08:32:00||92.22||92.22||92.22||92.22|38299
1647333130000|2022-03-15 08:32:10|||||||||6065
1647333140000|2022-03-15 08:32:20|||||||||533
1647333150000|2022-03-15 08:32:30|92.31||92.31||92.31||92.31||0
1647333160000|2022-03-15 08:32:40|92.29|92.15|92.31|92.16|92.31|92.16|92.27|92.13|23
1647333170000|2022-03-15 08:32:50|92.36|92.27|92.36|92.16|92.36|92.29|92.36|92.16|6
1647333180000|2022-03-15 08:33:00|||||||||21570
1647333190000|2022-03-15 08:33:10|92.4|92.2|92.35|92.2|92.4|92.2|92.35|92.2|6545
1647333200000|2022-03-15 08:33:20||92.21||92.21||92.21||92.21|1500
1647333210000|2022-03-15 08:33:30|92.36|92.22|92.36|92.27|92.36|92.27|92.36|92.22|2500
1647333220000|2022-03-15 08:33:40|||||||||600
1647333240000|2022-03-15 08:34:00|92.33|92.22|92.33|92.22|92.33|92.22|92.33|92.22|2805
1647333250000|2022-03-15 08:34:10|92.28|92.13|92.24|92.13|92.28|92.13|92.24|92.13|10002
1647333260000|2022-03-15 08:34:20||92.15||92.16||92.16||92.15|32363
1647333270000|2022-03-15 08:34:30|92.29|92.13|92.3|92.19|92.3|92.19|92.29|92.13|2225
1647333280000|2022-03-15 08:34:40|||||||||8708
1647333290000|2022-03-15 08:34:50|92.36|92.2|92.36|92.24|92.36|92.24|92.36|92.2|3017
1647333300000|2022-03-15 08:35:00|92.51|92.25|92.5|92.36|92.51|92.36|92.5|92.23|2044
1647333310000|2022-03-15 08:35:10|92.49|92.3|92.41|92.2|92.49|92.3|92.41|92.2|2521
1647333320000|2022-03-15 08:35:20|92.39|92.22|92.39|92.22|92.39|92.22|92.39|92.22|1392
1647333340000|2022-03-15 08:35:40|||||||||549
1647333350000|2022-03-15 08:35:50||92.24||92.24||92.24||92.24|5
1647333360000|2022-03-15 08:36:00|92.35|92.13|92.35|92.16|92.35|92.16|92.35|92.13|5574
1647333370000|2022-03-15 08:36:10|||||||||8079
1647333380000|2022-03-15 08:36:20|||||||||20000
1647333390000|2022-03-15 08:36:30|||||||||107805
1647333400000|2022-03-15 08:36:40|92.34|92.12|92.21|92.09|92.34|92.12|92.21|92.09|13824
1647333410000|2022-03-15 08:36:50|92.26|92.15|92.26|92.12|92.26|92.15|92.26|92.11|27500
1647333420000|2022-03-15 08:37:00|92.25|92.16|92.25|92.07|92.25|92.16|92.25|92.07|2508
1647333430000|2022-03-15 08:37:10|||||||||7000
1647333440000|2022-03-15 08:37:20||92.11||92.11||92.11||92.11|20013
1647333470000|2022-03-15 08:37:50|92.26|92.2|92.28|92.21|92.28|92.21|92.26|92.2|1088
1647333480000|2022-03-15 08:38:00|92.22|92.22|92.28|92.21|92.28|92.22|92.22|92.18|1600
1647333490000|2022-03-15 08:38:10|92.25|92.07|92.28|92.2|92.28|92.2|92.25|92.07|11153
1647333500000|2022-03-15 08:38:20||92.15||92.15||92.15||92.15|11203
1647333510000|2022-03-15 08:38:30|92.27|92.1|92.19|92.08|92.27|92.1|92.19|92.08|5947
1647333520000|2022-03-15 08:38:40|92.23|92.07|92.24|92.09|92.24|92.11|92.18|92.02|6
1647333530000|2022-03-15 08:38:50|||||||||528
1647333540000|2022-03-15 08:39:00|92.25|92.15|92.25|92.15|92.25|92.15|92.25|92.14|6
1647333550000|2022-03-15 08:39:10|92.22|92.14|92.25|92.13|92.25|92.14|92.22|92.11|2500
1647333560000|2022-03-15 08:39:20|||||||||364
1647333580000|2022-03-15 08:39:40|92.33|92.25|92.26|92.12|92.4|92.26|92.22|92.1|13631
1647333590000|2022-03-15 08:39:50|92.24|92.05|92.22|92.06|92.24|92.14|92.22|92.05|11066
1647333600000|2022-03-15 08:40:00|92.2|92.04|92.2|92.03|92.2|92.04|92.2|92.03|1812
1647333610000|2022-03-15 08:40:10||92.02||92.02||92.02||92.02|23233
1647333620000|2022-03-15 08:40:20|92.19||92.14||92.19||92.14||0
1647333630000|2022-03-15 08:40:30|92.19|92.05|92.19|92.05|92.19|92.05|92.14|92.05|4800
1647333640000|2022-03-15 08:40:40|92.2|92.08|92.17|92.04|92.2|92.08|92.17|92.04|5
1647333650000|2022-03-15 08:40:50|92.15|92.05|92.15|92.02|92.15|92.05|92.15|92.02|3500
1647333660000|2022-03-15 08:41:00||92.03||92.03||92.03||92.03|1066
1647333670000|2022-03-15 08:41:10|92.2|92.02|92.13|92.02|92.2|92.02|92.13|92.02|5501
1647333680000|2022-03-15 08:41:20|92.1||92.1||92.1||92.1||20000
1647333690000|2022-03-15 08:41:30|||||||||2066
1647333700000|2022-03-15 08:41:40|91.97|91.89|91.9|91.8|91.97|91.89|91.9|91.8|29947
1647333710000|2022-03-15 08:41:50|91.95|91.84|92.02|91.91|92.09|91.91|91.95|91.84|2757
1647333720000|2022-03-15 08:42:00|92.03|91.9|92.03|91.9|92.03|91.9|92.03|91.9|3
1647333730000|2022-03-15 08:42:10|92.02|91.91|92.03|91.91|92.03|91.91|91.99|91.91|1100
1647333740000|2022-03-15 08:42:20|92.02|91.9|91.82|91.71|92.02|91.9|91.82|91.71|573
1647333750000|2022-03-15 08:42:30|91.9|91.68|91.9|91.79|91.9|91.79|91.9|91.63|41675
1647333760000|2022-03-15 08:42:40|91.89|91.78|91.84|91.78|91.89|91.78|91.84|91.78|38835
1647333770000|2022-03-15 08:42:50|||||||||203
1647333780000|2022-03-15 08:43:00|91.82|91.68|91.79|91.69|91.82|91.69|91.76|91.68|3000
1647333790000|2022-03-15 08:43:10|||||||||20000
1647333800000|2022-03-15 08:43:20|91.82|91.73|91.82|91.73|91.82|91.73|91.82|91.73|81938
1647333810000|2022-03-15 08:43:30|91.74|91.7|91.82|91.7|91.82|91.7|91.74|91.7|12500
1647333820000|2022-03-15 08:43:40|91.88|91.77|91.88|91.8|91.88|91.8|91.88|91.75|2582
1647333830000|2022-03-15 08:43:50|91.85|91.77|91.77|91.66|91.88|91.77|91.73|91.65|7060
1647333840000|2022-03-15 08:44:00|91.76|91.7|91.77|91.67|91.77|91.7|91.76|91.67|7
1647333850000|2022-03-15 08:44:10|91.72|91.62|91.68|91.62|91.72|91.65|91.68|91.62|15010
1647333860000|2022-03-15 08:44:20|91.61|91.49|91.52|91.39|91.61|91.49|91.51|91.38|31018
1647333870000|2022-03-15 08:44:30|91.5|91.35|91.47|91.35|91.5|91.35|91.47|91.35|100
1647333880000|2022-03-15 08:44:40|91.5|91.34|91.5|91.39|91.5|91.39|91.5|91.34|22390
1647333890000|2022-03-15 08:44:50||91.41||91.39||91.41||91.39|15
1647333900000|2022-03-15 08:45:00|91.45|91.28|91.5|91.38|91.5|91.38|91.44|91.28|15500
1647333910000|2022-03-15 08:45:10|91.4|91.27|91.28|91.16|91.44|91.36|91.28|91.16|34053
1647333920000|2022-03-15 08:45:20|91.25|91.17|91.25|91.19|91.28|91.21|91.25|91.17|14241
1647333930000|2022-03-15 08:45:30|91.24|91.17|91.19|91.13|91.24|91.17|91.19|91.05|5631
1647333940000|2022-03-15 08:45:40|91.21|91.15|91.16|91.07|91.21|91.15|91.16|91.05|18811
1647333950000|2022-03-15 08:45:50|91.17|91.06|91.2|91.12|91.21|91.12|91.17|91.05|2806
1647333960000|2022-03-15 08:46:00|91.15|91.05|91.2|91.13|91.21|91.16|91.15|91.05|43859
1647333970000|2022-03-15 08:46:10|91.16|91.12|91.17|91.05|91.21|91.12|91.12|91.05|3403
1647333980000|2022-03-15 08:46:20|91.18|91.04|91.11|91.05|91.18|91.05|91.08|91.04|10232
1647333990000|2022-03-15 08:46:30|91.18|91.07|91.17|91.01|91.18|91.1|91.13|91.01|32613
1647334000000|2022-03-15 08:46:40|91.11|91.04|91.1|91.01|91.11|91.04|91.1|91|10455
1647334010000|2022-03-15 08:46:50|91.11|91|91.06|91|91.11|91|91.06|91|7972
1647334020000|2022-03-15 08:47:00|91.09|91.01|91.01|90.94|91.09|91.01|91.01|90.94|8167
1647334030000|2022-03-15 08:47:10|91|90.92|91|90.91|91|90.95|91|90.91|8834
1647334040000|2022-03-15 08:47:20|90.98|90.87|90.89|90.71|90.98|90.87|90.87|90.71|113956
1647334050000|2022-03-15 08:47:30|90.87|90.82|90.99|90.92|90.99|90.93|90.84|90.64|37488
1647334060000|2022-03-15 08:47:40|90.95|90.86|90.91|90.8|91.01|90.89|90.89|90.79|8183
1647334070000|2022-03-15 08:47:50|90.92|90.81|90.78|90.67|90.92|90.81|90.78|90.62|17146
1647334080000|2022-03-15 08:48:00|90.74|90.63|90.75|90.57|90.83|90.68|90.74|90.57|19152
1647334090000|2022-03-15 08:48:10|90.78||90.74||90.78||90.74||5522
1647334100000|2022-03-15 08:48:20|90.79|90.58|90.74|90.58|90.79|90.58|90.74|90.58|5795
1647334110000|2022-03-15 08:48:30|90.73||90.74||90.74||90.73||0
1647334120000|2022-03-15 08:48:40||90.59||90.59||90.59||90.59|27050
1647334130000|2022-03-15 08:48:50|90.73|90.58|90.66|90.5|90.73|90.58|90.66|90.5|18244
1647334140000|2022-03-15 08:49:00|90.62|90.4|90.57|90.52|90.62|90.52|90.48|90.4|4344
1647334150000|2022-03-15 08:49:10|90.63|90.51|90.6|90.47|90.63|90.51|90.6|90.47|13095
1647334160000|2022-03-15 08:49:20|90.58|90.46|90.54|90.41|90.58|90.49|90.53|90.4|12558
1647334170000|2022-03-15 08:49:30|90.58|90.43|90.58|90.47|90.58|90.52|90.58|90.41|15555
1647334180000|2022-03-15 08:49:40|90.54|90.41|90.49|90.42|90.54|90.47|90.48|90.41|29241
1647334190000|2022-03-15 08:49:50|90.48|90.43|90.48|90.36|90.52|90.44|90.42|90.35|25198
1647334200000|2022-03-15 08:50:00|90.43|90.32|90.48|90.34|90.48|90.34|90.38|90.28|33973
1647334210000|2022-03-15 08:50:10|90.63|90.46|90.54|90.41|90.66|90.52|90.54|90.41|764
1647334220000|2022-03-15 08:50:20|90.59|90.47|90.44|90.25|90.59|90.47|90.41|90.25|22543
1647334230000|2022-03-15 08:50:30|90.49||90.37||90.49||90.37||16548
1647334240000|2022-03-15 08:50:40|90.44|90.3|90.54|90.36|90.56|90.36|90.39|90.3|5248
1647334250000|2022-03-15 08:50:50|90.52|90.43|90.61|90.49|90.61|90.49|90.52|90.43|8779
1647334260000|2022-03-15 08:51:00|90.64|90.55|90.67|90.55|90.73|90.55|90.64|90.55|1955
1647334270000|2022-03-15 08:51:10|90.74|90.61|90.83|90.67|90.83|90.67|90.74|90.61|7099
1647334280000|2022-03-15 08:51:20|||||||||19355
1647334290000|2022-03-15 08:51:30|90.81||90.82||90.82||90.81||11806
1647334300000|2022-03-15 08:51:40|90.88|90.65|90.81|90.68|90.89|90.71|90.81|90.65|4540
1647334310000|2022-03-15 08:51:50|90.76|90.55|90.66|90.55|90.76|90.55|90.66|90.55|44322
1647334320000|2022-03-15 08:52:00|90.72|90.6|90.68|90.57|90.72|90.6|90.68|90.57|500
1647334330000|2022-03-15 08:52:10|90.72|90.61|90.7|90.66|90.72|90.66|90.7|90.56|1160
1647334340000|2022-03-15 08:52:20|90.72|90.67|90.93|90.78|90.94|90.78|90.72|90.67|26399
1647334350000|2022-03-15 08:52:30||90.82||90.86||90.87||90.82|28971
1647334360000|2022-03-15 08:52:40|90.88|90.81|90.82|90.81|90.91|90.83|90.82|90.81|1398
1647334370000|2022-03-15 08:52:50|90.84|90.7|90.58|90.49|90.84|90.7|90.58|90.47|8844
1647334380000|2022-03-15 08:53:00|90.64|90.5|90.59|90.5|90.64|90.5|90.59|90.5|6448
1647334390000|2022-03-15 08:53:10|||||||||30485
1647334400000|2022-03-15 08:53:20|90.71|90.55|90.71|90.61|90.71|90.63|90.71|90.55|13
1647334410000|2022-03-15 08:53:30|90.65|90.6|90.65|90.59|90.65|90.64|90.65|90.58|807
1647334420000|2022-03-15 08:53:40|90.79|90.6|90.63|90.62|90.79|90.62|90.63|90.6|9688
1647334430000|2022-03-15 08:53:50|90.52|90.35|90.77|90.68|90.85|90.69|90.49|90.35|18817
1647334440000|2022-03-15 08:54:00|90.8|90.7|90.94|90.85|90.94|90.85|90.8|90.7|6918
1647334450000|2022-03-15 08:54:10|||||||||30606
1647334460000|2022-03-15 08:54:20|90.93|90.8|90.93|90.8|90.93|90.8|90.93|90.8|11345
1647334470000|2022-03-15 08:54:30|90.9||90.93||90.93||90.9||21000
1647334480000|2022-03-15 08:54:40|90.91|90.84|90.91|90.81|90.91|90.84|90.91|90.81|2182
1647334490000|2022-03-15 08:54:50|||||||||2500
1647334500000|2022-03-15 08:55:00|90.94|90.91|91.02|90.91|91.02|90.91|90.94|90.91|747
1647334510000|2022-03-15 08:55:10|91.07|90.97|91.07|90.97|91.07|90.97|91.07|90.97|702
1647334520000|2022-03-15 08:55:20|90.99|90.86|90.9|90.81|90.99|90.86|90.9|90.81|20805
1647334530000|2022-03-15 08:55:30|90.99|90.85|90.97|90.85|90.99|90.85|90.97|90.85|2070
1647334540000|2022-03-15 08:55:40|||||||||533
1647334550000|2022-03-15 08:55:50|90.98|90.86|91|90.86|91|90.86|90.98|90.86|200
1647334560000|2022-03-15 08:56:00|90.95|90.85|90.79|90.66|90.97|90.85|90.79|90.66|916
1647334570000|2022-03-15 08:56:10|90.77||90.76||90.77||90.76||0
1647334580000|2022-03-15 08:56:20|90.75|90.54|90.6|90.49|90.75|90.54|90.6|90.49|10467
1647334590000|2022-03-15 08:56:30|90.59|90.55|90.65|90.55|90.65|90.55|90.59|90.55|16905
1647334600000|2022-03-15 08:56:40|90.69|90.57|90.63|90.5|90.76|90.57|90.58|90.5|6573
1647334610000|2022-03-15 08:56:50|90.62|90.49|90.59|90.49|90.62|90.55|90.59|90.49|6169
1647334620000|2022-03-15 08:57:00|90.57|90.43|90.55|90.4|90.57|90.43|90.55|90.4|12000
1647334630000|2022-03-15 08:57:10||90.44||90.44||90.44||90.44|270
1647334640000|2022-03-15 08:57:20||90.4||90.42||90.42||90.4|10400
1647334650000|2022-03-15 08:57:30|90.51|90.4|90.6|90.53|90.6|90.53|90.51|90.4|1016
1647334660000|2022-03-15 08:57:40|90.59|90.54|90.65|90.56|90.65|90.56|90.59|90.51|1302
1647334670000|2022-03-15 08:57:50|90.57|90.54|90.62|90.49|90.62|90.54|90.57|90.49|6081
1647334680000|2022-03-15 08:58:00|90.55|90.45|90.63|90.48|90.63|90.48|90.54|90.45|21414
1647334690000|2022-03-15 08:58:10|90.66|90.5|90.67|90.54|90.67|90.54|90.66|90.5|6114
1647334700000|2022-03-15 08:58:20|90.65|90.57|90.55|90.48|90.65|90.57|90.55|90.48|6327
1647334720000|2022-03-15 08:58:40||90.5||90.5||90.5||90.5|1095
1647334730000|2022-03-15 08:58:50|90.47|90.35|90.47|90.35|90.47|90.35|90.47|90.35|3106
1647334740000|2022-03-15 08:59:00|90.45|90.36|90.45|90.36|90.45|90.36|90.45|90.36|702
1647334750000|2022-03-15 08:59:10|90.53|90.42|90.52|90.42|90.53|90.42|90.52|90.42|4033
1647334760000|2022-03-15 08:59:20|||||||||2042
1647334770000|2022-03-15 08:59:30|90.51|90.29|90.33|90.26|90.51|90.29|90.33|90.21|12564
1647334780000|2022-03-15 08:59:40||90.25||90.25||90.25||90.25|11
1647334790000|2022-03-15 08:59:50|90.39|90.26|90.38|90.25|90.39|90.26|90.38|90.25|2206
1647334800000|2022-03-15 09:00:00|90.39|90.27|90.39|90.27|90.39|90.28|90.31|90.27|34402
1647334810000|2022-03-15 09:00:10|90.38|90.28|90.38|90.3|90.38|90.31|90.38|90.28|8000
1647334820000|2022-03-15 09:00:20|||||||||869
1647334830000|2022-03-15 09:00:30|90.39|90.31|90.4|90.36|90.42|90.36|90.39|90.3|14492
1647334840000|2022-03-15 09:00:40|90.37|90.3|90.41|90.32|90.45|90.37|90.36|90.3|11337
1647334850000|2022-03-15 09:00:50|90.44|90.35|90.44|90.36|90.44|90.41|90.42|90.35|1266
1647334860000|2022-03-15 09:01:00|90.41|90.32|90.44|90.34|90.44|90.34|90.41|90.32|6045
1647334870000|2022-03-15 09:01:10|90.41|90.35|90.44|90.35|90.44|90.35|90.41|90.35|26408
1647334880000|2022-03-15 09:01:20|90.43||90.43||90.43||90.43||0
1647334890000|2022-03-15 09:01:30|||||||||977
1647334900000|2022-03-15 09:01:40|90.44||90.44||90.44||90.43||2229
1647334910000|2022-03-15 09:01:50|90.43||90.43||90.43||90.43||0
1647334920000|2022-03-15 09:02:00|90.37|90.26|90.37|90.33|90.37|90.33|90.36|90.26|51751
1647334930000|2022-03-15 09:02:10|90.41|90.36|90.51|90.42|90.51|90.42|90.37|90.36|4549
1647334940000|2022-03-15 09:02:20|90.46|90.29|90.34|90.2|90.46|90.35|90.34|90.2|1585
1647334950000|2022-03-15 09:02:30|90.43|90.28|90.31|90.26|90.43|90.28|90.31|90.23|6937
1647334970000|2022-03-15 09:02:50||90.24||90.24||90.24||90.24|5842
1647334980000|2022-03-15 09:03:00|90.34|90.25|90.37|90.29|90.37|90.29|90.33|90.25|8766
1647334990000|2022-03-15 09:03:10|90.33|90.25|90.33|90.25|90.33|90.25|90.33|90.25|2194
1647335000000|2022-03-15 09:03:20|90.37||90.37||90.37||90.37||0
1647335010000|2022-03-15 09:03:30|90.53|90.37|90.5|90.42|90.57|90.48|90.5|90.37|16182
1647335020000|2022-03-15 09:03:40|90.48|90.43|90.46|90.38|90.48|90.43|90.46|90.38|3895
1647335030000|2022-03-15 09:03:50|90.44|90.37|90.39|90.33|90.44|90.37|90.39|90.33|11743
1647335040000|2022-03-15 09:04:00|90.38|90.26|90.37|90.23|90.39|90.29|90.33|90.22|13997
1647335050000|2022-03-15 09:04:10|90.32|90.22|90.32|90.22|90.32|90.22|90.32|90.22|0
1647335060000|2022-03-15 09:04:20|90.3||90.3||90.3||90.3||265
1647335070000|2022-03-15 09:04:30|90.42|90.3|90.36|90.31|90.42|90.31|90.36|90.27|3952
1647335080000|2022-03-15 09:04:40|90.35|90.26|90.35|90.26|90.35|90.26|90.35|90.26|3200
1647335090000|2022-03-15 09:04:50||90.24||90.28||90.28||90.24|52767
1647335100000|2022-03-15 09:05:00|90.34|90.24|90.34|90.24|90.34|90.24|90.34|90.24|7885
1647335120000|2022-03-15 09:05:20|90.3|90.22|90.3|90.25|90.3|90.25|90.3|90.22|16004
1647335130000|2022-03-15 09:05:30|90.26|90.24|90.26|90.21|90.26|90.24|90.26|90.2|69748
1647335140000|2022-03-15 09:05:40|90.3|90.24|90.31|90.27|90.31|90.27|90.3|90.24|9089
1647335150000|2022-03-15 09:05:50|90.38|90.24|90.32|90.27|90.38|90.28|90.32|90.24|539
1647335160000|2022-03-15 09:06:00|90.38|90.26|90.37|90.26|90.41|90.31|90.31|90.24|32559
1647335170000|2022-03-15 09:06:10|90.46|90.27|90.46|90.39|90.46|90.39|90.46|90.27|5554
1647335180000|2022-03-15 09:06:20|90.44|90.37|90.44|90.34|90.44|90.37|90.44|90.33|2545
1647335190000|2022-03-15 09:06:30|90.51|90.39|90.46|90.43|90.51|90.43|90.46|90.39|2334
1647335200000|2022-03-15 09:06:40|||||||||4044
1647335210000|2022-03-15 09:06:50|90.45|90.38|90.38|90.29|90.46|90.38|90.38|90.29|1213
1647335220000|2022-03-15 09:07:00||90.3||90.3||90.32||90.3|1196
1647335230000|2022-03-15 09:07:10||90.25||90.3||90.3||90.25|0
1647335240000|2022-03-15 09:07:20|90.42|90.25|90.43|90.35|90.43|90.35|90.42|90.25|1927
1647335250000|2022-03-15 09:07:30|90.41|90.38|90.43|90.38|90.43|90.38|90.41|90.38|6654
1647335260000|2022-03-15 09:07:40|90.41|90.35|90.41|90.35|90.41|90.35|90.41|90.35|2742
1647335270000|2022-03-15 09:07:50|90.43|90.37|90.41|90.36|90.43|90.37|90.41|90.36|1050
1647335280000|2022-03-15 09:08:00|90.4|90.35|90.4|90.35|90.4|90.35|90.4|90.27|873
1647335290000|2022-03-15 09:08:10|90.38|90.3|90.38|90.32|90.38|90.32|90.38|90.3|5044
1647335300000|2022-03-15 09:08:20|90.42|90.37|90.46|90.4|90.46|90.41|90.42|90.37|16766
1647335310000|2022-03-15 09:08:30|90.62|90.41|90.58|90.5|90.67|90.59|90.58|90.41|7494
1647335320000|2022-03-15 09:08:40|90.56|90.47|90.52|90.44|90.56|90.47|90.52|90.44|2664
1647335330000|2022-03-15 09:08:50|||||||||1100
1647335340000|2022-03-15 09:09:00|||||||||1099
1647335350000|2022-03-15 09:09:10|90.57|90.46|90.57|90.49|90.57|90.49|90.57|90.46|55231
1647335360000|2022-03-15 09:09:20|90.68|90.6|90.7|90.63|90.71|90.63|90.68|90.59|16993
1647335370000|2022-03-15 09:09:30|90.71|90.59|90.61|90.49|90.71|90.59|90.61|90.49|10429
1647335380000|2022-03-15 09:09:40|90.65|90.56|90.61|90.59|90.65|90.59|90.61|90.56|8215
1647335390000|2022-03-15 09:09:50|90.71|90.61|90.69|90.61|90.71|90.61|90.69|90.61|506
1647335400000|2022-03-15 09:10:00|90.71||90.71||90.71||90.71||3543
1647335410000|2022-03-15 09:10:10|90.75|90.65|90.75|90.67|90.75|90.67|90.75|90.65|12139
1647335420000|2022-03-15 09:10:20|90.85|90.74|90.83|90.74|90.88|90.74|90.83|90.74|47722
1647335430000|2022-03-15 09:10:30|90.85||90.86||90.86||90.85||384
1647335440000|2022-03-15 09:10:40|90.82|90.75|90.83|90.78|90.83|90.78|90.82|90.68|35972
1647335450000|2022-03-15 09:10:50|90.95|90.84|91.05|90.99|91.12|90.99|90.95|90.84|9332
1647335460000|2022-03-15 09:11:00|91.04|90.97|91.05|91|91.05|91|91.04|90.97|11689
1647335470000|2022-03-15 09:11:10|91.04|90.97|91.04|90.98|91.04|90.98|91.04|90.97|3058
1647335480000|2022-03-15 09:11:20|91.03|90.96|91.01|90.85|91.03|90.96|91.01|90.85|9094
1647335490000|2022-03-15 09:11:30|91.02|90.87|91.04|90.95|91.04|90.95|91.02|90.87|190
1647335500000|2022-03-15 09:11:40|91.19|91.12|91.22|91.14|91.25|91.14|91.19|91.12|3847
1647335510000|2022-03-15 09:11:50|91.11|91.02|91.21|91.03|91.21|91.04|91.11|91.02|11180
1647335520000|2022-03-15 09:12:00|91.11|91.05|91.15|91.07|91.15|91.07|91.11|91.05|1079
1647335530000|2022-03-15 09:12:10|91.2|91.08|91.19|91.11|91.2|91.11|91.19|91.08|25291
1647335550000|2022-03-15 09:12:30|91.12|91.09|91.12|91.04|91.12|91.09|91.12|91.04|6000
1647335570000|2022-03-15 09:12:50|91.07|90.99|90.99|90.9|91.07|90.99|90.99|90.9|2306
1647335580000|2022-03-15 09:13:00|90.97|90.86|90.97|90.81|90.97|90.86|90.97|90.81|75
1647335590000|2022-03-15 09:13:10|90.99|90.82|90.95|90.82|90.99|90.82|90.95|90.82|100000
1647335600000|2022-03-15 09:13:20|90.98|90.9|91.01|90.9|91.01|90.9|90.98|90.9|1792
1647335610000|2022-03-15 09:13:30|90.98|90.84|91.01|90.92|91.01|90.92|90.98|90.84|3928
1647335620000|2022-03-15 09:13:40|91.11|90.96|91.01|90.96|91.11|90.96|91.01|90.96|11023
1647335640000|2022-03-15 09:14:00|91.16|91.09|91.09|90.97|91.16|91.1|91.08|90.97|7466
1647335680000|2022-03-15 09:14:40|91.08|90.9|90.97|90.9|91.08|90.9|90.97|90.9|38
1647335690000|2022-03-15 09:14:50|91.07|90.92|91.07|90.92|91.07|90.92|91.07|90.92|102500
1647335700000|2022-03-15 09:15:00|91.09||91||91.09||91||0
1647335710000|2022-03-15 09:15:10|90.92|90.93|90.92|90.79|90.92|90.93|90.92|90.79|3048
1647335720000|2022-03-15 09:15:20|90.9|90.83|90.87|90.74|90.9|90.83|90.87|90.74|43708
1647335730000|2022-03-15 09:15:30|||||||||2630
1647335740000|2022-03-15 09:15:40|90.96|90.88|90.96|90.83|90.96|90.88|90.95|90.83|19473
1647335750000|2022-03-15 09:15:50|||||||||2178
1647335760000|2022-03-15 09:16:00|||||||||1146
1647335770000|2022-03-15 09:16:10|90.95|90.78|90.92|90.84|90.95|90.84|90.91|90.78|5932
1647335780000|2022-03-15 09:16:20|90.91||90.91||90.91||90.91||0
1647335810000|2022-03-15 09:16:50|90.78|90.69|90.74|90.64|90.78|90.69|90.74|90.64|23322
1647335820000|2022-03-15 09:17:00|90.71|90.56|90.67|90.58|90.71|90.58|90.67|90.56|14
1647335830000|2022-03-15 09:17:10|90.69|90.6|90.71|90.64|90.71|90.64|90.69|90.6|2302
1647335840000|2022-03-15 09:17:20|90.84|90.72|90.77|90.69|90.84|90.73|90.77|90.65|10446
1647335850000|2022-03-15 09:17:30|90.7|90.65|90.64|90.55|90.74|90.65|90.64|90.55|6886
1647335860000|2022-03-15 09:17:40|||||||||582
1647335870000|2022-03-15 09:17:50|90.66||90.62||90.66||90.62||55195
1647335880000|2022-03-15 09:18:00|90.75|90.61|90.75|90.61|90.75|90.61|90.75|90.61|2227
1647335890000|2022-03-15 09:18:10|90.81|90.59|90.78|90.6|90.81|90.63|90.78|90.59|0
1647335900000|2022-03-15 09:18:20|90.74|90.52|90.74|90.64|90.74|90.64|90.74|90.52|0
1647335920000|2022-03-15 09:18:40|||||||||5000
1647335930000|2022-03-15 09:18:50|90.67|90.55|90.67|90.55|90.67|90.55|90.67|90.55|4303
1647335940000|2022-03-15 09:19:00|90.68||90.68||90.68||90.68||0
1647335950000|2022-03-15 09:19:10|90.67||90.66||90.67||90.66||0
1647335970000|2022-03-15 09:19:30|90.64||90.64||90.64||90.64||2
1647335980000|2022-03-15 09:19:40|90.65|90.56|90.65|90.56|90.65|90.56|90.65|90.56|8850
1647335990000|2022-03-15 09:19:50|90.69|90.57|90.73|90.58|90.73|90.58|90.63|90.57|2060
1647336000000|2022-03-15 09:20:00|90.74|90.57|90.61|90.52|90.74|90.57|90.61|90.52|1400
1647336010000|2022-03-15 09:20:10|90.59|90.46|90.56|90.46|90.59|90.46|90.51|90.46|5925
1647336020000|2022-03-15 09:20:20|90.44|90.4|90.4|90.34|90.44|90.4|90.38|90.33|49131
1647336030000|2022-03-15 09:20:30|90.46|90.4|90.43|90.36|90.49|90.4|90.43|90.36|9779
1647336040000|2022-03-15 09:20:40|90.42|90.35|90.43|90.37|90.43|90.37|90.42|90.35|52510
1647336050000|2022-03-15 09:20:50|90.5|90.39|90.52|90.47|90.52|90.47|90.5|90.35|10510
1647336060000|2022-03-15 09:21:00|90.59|90.48|90.56|90.48|90.64|90.57|90.56|90.47|35399
1647336070000|2022-03-15 09:21:10|90.53|90.44|90.47|90.38|90.56|90.44|90.47|90.38|861
1647336080000|2022-03-15 09:21:20|90.48|90.37|90.44|90.37|90.48|90.37|90.44|90.37|0
1647336090000|2022-03-15 09:21:30|90.42|90.34|90.41|90.35|90.42|90.35|90.4|90.33|0
1647336100000|2022-03-15 09:21:40|90.42|90.36|90.42|90.36|90.42|90.36|90.42|90.36|0
1647336110000|2022-03-15 09:21:50|90.41|90.35|90.41|90.35|90.41|90.35|90.41|90.35|2635
1647336120000|2022-03-15 09:22:00|||||||||3586
1647336140000|2022-03-15 09:22:20|90.37|90.33|90.39|90.32|90.39|90.33|90.37|90.32|28966
1647336150000|2022-03-15 09:22:30|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|1797
1647336170000|2022-03-15 09:22:50||90.38||90.38||90.38||90.38|0
1647336180000|2022-03-15 09:23:00|90.56|90.49|90.61|90.53|90.61|90.53|90.56|90.49|6069
1647336190000|2022-03-15 09:23:10|90.69|90.56|90.62|90.54|90.7|90.62|90.62|90.54|709
1647336200000|2022-03-15 09:23:20|90.68|90.44|90.58|90.51|90.68|90.51|90.56|90.44|8731
1647336210000|2022-03-15 09:23:30|||||||||5000
1647336220000|2022-03-15 09:23:40|90.57|90.5|90.57|90.5|90.57|90.5|90.57|90.5|10974
1647336230000|2022-03-15 09:23:50||90.51||90.5||90.51||90.5|2208
1647336240000|2022-03-15 09:24:00||90.51||90.54||90.54||90.51|131
1647336250000|2022-03-15 09:24:10||90.51||90.52||90.52||90.51|4464
1647336260000|2022-03-15 09:24:20||90.54||90.54||90.54||90.54|1304
1647336270000|2022-03-15 09:24:30|90.66|90.61|90.76|90.71|90.76|90.71|90.65|90.6|6668
1647336280000|2022-03-15 09:24:40|90.84|90.72|90.84|90.77|90.84|90.77|90.84|90.72|203
1647336290000|2022-03-15 09:24:50|90.91|90.78|90.95|90.85|90.95|90.85|90.9|90.78|11500
1647336300000|2022-03-15 09:25:00|91.03|90.9|90.94|90.86|91.03|90.9|90.94|90.83|3583
1647336310000|2022-03-15 09:25:10|90.9|90.84|90.9|90.83|90.9|90.84|90.9|90.83|100
1647336320000|2022-03-15 09:25:20|90.93|90.84|90.95|90.88|90.98|90.88|90.93|90.84|34578
1647336330000|2022-03-15 09:25:30||90.92||90.94||90.94||90.88|5467
1647336340000|2022-03-15 09:25:40||90.9||90.9||90.9||90.9|3
1647336350000|2022-03-15 09:25:50|91.14|90.91|91.19|91.1|91.19|91.11|91.14|90.91|2324
1647336360000|2022-03-15 09:26:00|91.21|91.09|91.12|90.98|91.21|91.14|91.12|90.98|6024
1647336370000|2022-03-15 09:26:10||90.97||90.95||90.97||90.95|6537
1647336380000|2022-03-15 09:26:20|91.03|91.02|91.03|90.94|91.03|91.02|91.03|90.94|62231
1647336390000|2022-03-15 09:26:30|91.01|90.93|91.11|90.94|91.11|90.94|91.01|90.93|5680
1647336400000|2022-03-15 09:26:40|91.13|90.95|91.13|91.01|91.13|91.01|91.13|90.95|7636
1647336410000|2022-03-15 09:26:50|91.15|91.09|91.22|91.11|91.22|91.11|91.15|91.09|87
1647336420000|2022-03-15 09:27:00|91.09|90.96|91.17|91.07|91.18|91.07|91.09|90.96|17061
1647336430000|2022-03-15 09:27:10|91.12|91|91.12|91.02|91.12|91.02|91.12|91|6500
1647336440000|2022-03-15 09:27:20|91.16|91.01|91.07|91.01|91.16|91.01|91.07|91.01|0
1647336450000|2022-03-15 09:27:30|91.11||91.07||91.11||91.07||0
1647336460000|2022-03-15 09:27:40||91.03||91.03||91.03||91.03|3582
1647336470000|2022-03-15 09:27:50|91.06|91.02|91.06|90.96|91.06|91.02|91.06|90.96|1260
1647336480000|2022-03-15 09:28:00|90.97|90.87|90.97|90.86|90.97|90.87|90.93|90.82|5231
1647336490000|2022-03-15 09:28:10|91.01|90.92|91.01|90.92|91.01|90.92|91.01|90.92|5723
1647336500000|2022-03-15 09:28:20|||||||||533
1647336510000|2022-03-15 09:28:30|91.07|90.98|91.07|90.98|91.07|90.98|91.07|90.98|4808
1647336520000|2022-03-15 09:28:40|91.11|91|91.07|90.98|91.11|91|91.07|90.98|678
1647336530000|2022-03-15 09:28:50|91.11|90.93|90.95|90.86|91.11|90.94|90.95|90.86|5138
1647336540000|2022-03-15 09:29:00|90.99|90.87|90.94|90.86|90.99|90.87|90.94|90.86|180
1647336550000|2022-03-15 09:29:10|90.98|90.82|90.92|90.82|90.98|90.82|90.92|90.82|6764
1647336560000|2022-03-15 09:29:20|||||||||19659
1647336570000|2022-03-15 09:29:30|||||||||1000
1647336580000|2022-03-15 09:29:40|90.98|90.87|90.96|90.9|90.98|90.9|90.96|90.87|3007
1647336590000|2022-03-15 09:29:50|91.08|90.99|91.15|90.98|91.15|91.01|91.08|90.97|15763
1647336600000|2022-03-15 09:30:00|91.08|91.02|91.08|91|91.08|91.02|91.08|91|0
1647336610000|2022-03-15 09:30:10|91.07|90.96|91.07|90.96|91.07|90.96|91.07|90.96|0
1647336620000|2022-03-15 09:30:20|90.99|90.89|90.89|90.81|90.99|90.89|90.89|90.81|18935
1647336630000|2022-03-15 09:30:30|90.88|90.77|90.89|90.82|90.89|90.82|90.88|90.77|1505
1647336640000|2022-03-15 09:30:40|90.95|90.88|90.95|90.88|90.95|90.88|90.95|90.88|5395
1647336650000|2022-03-15 09:30:50|||||||||500
1647336660000|2022-03-15 09:31:00|91.02|90.91|91.02|90.92|91.02|90.92|91.02|90.88|4336
1647336670000|2022-03-15 09:31:10||90.88||90.88||90.88||90.88|1083
1647336680000|2022-03-15 09:31:20|90.97|90.87|90.97|90.91|90.97|90.91|90.97|90.86|1000
1647336690000|2022-03-15 09:31:30|91.02|90.92|91.02|90.92|91.02|90.92|91.02|90.92|31
1647336710000|2022-03-15 09:31:50|91.01||91.01||91.01||91.01||0
1647336720000|2022-03-15 09:32:00|90.89|90.91|90.87|90.75|90.89|90.91|90.84|90.75|339
1647336730000|2022-03-15 09:32:10||90.72||90.72||90.72||90.72|5016
1647336740000|2022-03-15 09:32:20|90.85|90.76|90.82|90.73|90.85|90.77|90.82|90.73|5512
1647336750000|2022-03-15 09:32:30||90.7||90.68||90.7||90.68|50
1647336760000|2022-03-15 09:32:40||90.71||90.71||90.71||90.71|0
1647336770000|2022-03-15 09:32:50|90.87|90.68|90.92|90.79|90.97|90.86|90.87|90.68|6893
1647336780000|2022-03-15 09:33:00|90.9|90.77|90.9|90.77|90.9|90.77|90.9|90.76|0
1647336800000|2022-03-15 09:33:20|90.97|90.84|90.9|90.83|90.97|90.84|90.9|90.83|12065
1647336810000|2022-03-15 09:33:30|90.96|90.84|90.9|90.83|90.97|90.86|90.9|90.83|11208
1647336830000|2022-03-15 09:33:50|90.84|90.72|90.77|90.73|90.84|90.73|90.76|90.7|2440
1647336840000|2022-03-15 09:34:00|90.76|90.65|90.76|90.67|90.76|90.73|90.76|90.65|1084
1647336860000|2022-03-15 09:34:20|90.75||90.75||90.77||90.75||1
1647336870000|2022-03-15 09:34:30|90.81|90.74|90.85|90.78|90.87|90.78|90.81|90.74|5749
1647336880000|2022-03-15 09:34:40|90.92|90.84|90.94|90.86|90.95|90.86|90.92|90.84|3970
1647336890000|2022-03-15 09:34:50|90.9|90.79|90.93|90.85|90.93|90.85|90.9|90.79|1702
1647336900000|2022-03-15 09:35:00|||||||||902
1647336910000|2022-03-15 09:35:10|90.9|90.78|90.86|90.79|90.94|90.79|90.86|90.78|3113
1647336920000|2022-03-15 09:35:20|90.91|90.8|90.86|90.8|90.91|90.8|90.86|90.8|1604
1647336930000|2022-03-15 09:35:30|90.84|90.79|90.77|90.67|90.91|90.79|90.77|90.67|5978
1647336940000|2022-03-15 09:35:40|90.76|90.64|90.74|90.66|90.8|90.66|90.74|90.64|109
1647336970000|2022-03-15 09:36:10|90.8|90.72|90.8|90.72|90.8|90.72|90.8|90.72|362
1647336980000|2022-03-15 09:36:20|90.79||90.79||90.79||90.79||1788
1647336990000|2022-03-15 09:36:30|90.77|90.69|90.77|90.67|90.77|90.69|90.76|90.65|8334
1647337000000|2022-03-15 09:36:40|90.74|90.66|90.68|90.6|90.74|90.66|90.68|90.6|7440
1647337010000|2022-03-15 09:36:50|90.73|90.66|90.71|90.62|90.73|90.66|90.71|90.62|100
1647337020000|2022-03-15 09:37:00|90.66|90.55|90.67|90.55|90.67|90.55|90.63|90.55|0
1647337030000|2022-03-15 09:37:10|90.64||90.63||90.64||90.63||11720
1647337040000|2022-03-15 09:37:20|90.64|90.5|90.58|90.5|90.64|90.55|90.58|90.5|5036
1647337050000|2022-03-15 09:37:30|90.63|90.53|90.6|90.53|90.63|90.53|90.57|90.53|7980
1647337060000|2022-03-15 09:37:40|||||||||12500
1647337070000|2022-03-15 09:37:50|90.62|90.51|90.62|90.51|90.63|90.51|90.58|90.51|0
1647337080000|2022-03-15 09:38:00|90.58|90.55|90.63|90.55|90.63|90.55|90.58|90.55|4132
1647337090000|2022-03-15 09:38:10|90.61||90.61||90.61||90.61||0
1647337100000|2022-03-15 09:38:20|90.62|90.52|90.62|90.52|90.62|90.52|90.62|90.52|1505
1647337110000|2022-03-15 09:38:30||90.5||90.54||90.54||90.5|5000
1647337120000|2022-03-15 09:38:40|90.58|90.5|90.59|90.51|90.62|90.51|90.58|90.5|12171
1647337130000|2022-03-15 09:38:50|90.63|90.55|90.63|90.55|90.63|90.55|90.63|90.55|5531
1647337160000|2022-03-15 09:39:20|90.69|90.61|90.69|90.6|90.69|90.61|90.69|90.6|2711
1647337170000|2022-03-15 09:39:30||90.61||90.58||90.61||90.58|2500
1647337180000|2022-03-15 09:39:40||90.55||90.61||90.61||90.55|1650
1647337190000|2022-03-15 09:39:50||90.62||90.62||90.62||90.62|0
1647337200000|2022-03-15 09:40:00|90.79|90.64|90.76|90.69|90.79|90.7|90.76|90.64|25
1647337210000|2022-03-15 09:40:10|90.82|90.75|91.29|91.21|91.29|91.21|90.82|90.75|19372
1647337220000|2022-03-15 09:40:20|91.38|91.28|91.18|91.05|91.44|91.36|91.18|91.05|18920
1647337230000|2022-03-15 09:40:30|91.16|90.98|91.08|90.93|91.16|90.99|90.98|90.84|14401
1647337240000|2022-03-15 09:40:40|91.09|90.97|91.03|90.93|91.14|90.98|91.03|90.93|167
1647337250000|2022-03-15 09:40:50|91.02|90.85|90.96|90.85|91.02|90.85|90.95|90.85|1947
1647337260000|2022-03-15 09:41:00|90.93|90.79|90.91|90.8|90.93|90.8|90.91|90.79|4529
1647337270000|2022-03-15 09:41:10|90.72|90.59|90.76|90.65|90.83|90.65|90.72|90.59|2505
1647337290000|2022-03-15 09:41:30|90.91|90.75|90.89|90.75|90.91|90.75|90.89|90.75|1445
1647337300000|2022-03-15 09:41:40|||||||||2184
1647337310000|2022-03-15 09:41:50|90.92|90.79|91.02|90.92|91.02|90.92|90.87|90.79|4624
1647337320000|2022-03-15 09:42:00|91.09|90.94|91.04|90.92|91.09|90.96|90.97|90.85|2692
1647337330000|2022-03-15 09:42:10|91.03||91.04||91.04||91.03||0
1647337340000|2022-03-15 09:42:20|91.03|90.93|91.04|90.94|91.06|90.97|91.03|90.93|806
1647337350000|2022-03-15 09:42:30||90.93||90.93||90.93||90.93|4860
1647337360000|2022-03-15 09:42:40|91.03|90.92|91.03|90.92|91.04|91|91.01|90.92|7483
1647337370000|2022-03-15 09:42:50|91.04|90.89|90.97|90.81|91.04|90.89|90.97|90.81|9157
1647337380000|2022-03-15 09:43:00||90.83||90.82||90.85||90.82|0
1647337390000|2022-03-15 09:43:10|90.96|90.81|90.97|90.86|90.97|90.86|90.91|90.77|2609
1647337400000|2022-03-15 09:43:20||90.87||90.86||90.87||90.86|0
1647337410000|2022-03-15 09:43:30|90.96|90.87|90.94|90.86|90.96|90.87|90.94|90.86|1492
1647337420000|2022-03-15 09:43:40|90.97|90.89|90.99|90.9|90.99|90.91|90.97|90.89|8101
1647337440000|2022-03-15 09:44:00|90.98|90.78|90.82|90.68|90.98|90.78|90.82|90.68|21
1647337450000|2022-03-15 09:44:10|90.8|90.66|90.85|90.71|90.85|90.71|90.79|90.64|0
1647337460000|2022-03-15 09:44:20|90.79||90.79||90.79||90.79||0
1647337470000|2022-03-15 09:44:30|90.86|90.73|90.86|90.75|90.86|90.78|90.86|90.71|2270
1647337480000|2022-03-15 09:44:40|90.79|90.68|90.79|90.73|90.79|90.73|90.79|90.68|96
1647337490000|2022-03-15 09:44:50|90.86|90.68|90.86|90.8|90.86|90.81|90.86|90.68|3850
1647337500000|2022-03-15 09:45:00|90.85|90.73|90.85|90.71|90.85|90.74|90.85|90.71|7976
1647337510000|2022-03-15 09:45:10|90.78|90.7|90.84|90.75|90.84|90.75|90.78|90.67|2500
1647337520000|2022-03-15 09:45:20|90.86|90.73|90.86|90.8|90.86|90.8|90.86|90.73|4562
1647337530000|2022-03-15 09:45:30||90.79||90.79||90.82||90.79|26543
1647337540000|2022-03-15 09:45:40|91.04|90.93|91.04|90.94|91.04|90.94|91.04|90.92|1572
1647337560000|2022-03-15 09:46:00|91.08|91|91.09|91|91.1|91|91.08|90.96|1000
1647337570000|2022-03-15 09:46:10|91.1|90.99|91.07|91.01|91.1|91.01|91.07|90.97|6105
1647337580000|2022-03-15 09:46:20||90.99||91.02||91.02||90.99|0
1647337590000|2022-03-15 09:46:30|91.18|90.99|91.18|91.08|91.18|91.08|91.18|90.99|6234
1647337600000|2022-03-15 09:46:40|91.22|91.12|91.23|91.12|91.23|91.12|91.22|91.12|5749
1647337610000|2022-03-15 09:46:50|91.26|91.15|91.19|91.09|91.26|91.15|91.19|91.09|38405
1647337620000|2022-03-15 09:47:00|91.13|91.08|91.32|91.19|91.33|91.19|91.13|91.08|2540
1647337630000|2022-03-15 09:47:10|91.31|91.17|91.21|91.07|91.31|91.17|91.2|91.07|1414
1647337640000|2022-03-15 09:47:20|91.19|91.06|91.12|91|91.19|91.09|91.12|91|8682
1647337660000|2022-03-15 09:47:40|91.13|91.08|91.13|91.08|91.13|91.08|91.13|91.08|11003
1647337670000|2022-03-15 09:47:50|||||||||273
1647337680000|2022-03-15 09:48:00||91.07||91.03||91.07||91.03|1006
1647337690000|2022-03-15 09:48:10||91.07||91.07||91.09||91.03|35416
1647337700000|2022-03-15 09:48:20|91.17|91.03|91.13|91.08|91.17|91.08|91.13|91.03|10936
1647337710000|2022-03-15 09:48:30|91.16|91.03|91.16|91.1|91.16|91.1|91.16|91.03|1860
1647337720000|2022-03-15 09:48:40|91.31|91.19|91.23|91.13|91.31|91.19|91.23|91.13|8028
1647337730000|2022-03-15 09:48:50|91.2|91.05|91.18|91.11|91.23|91.11|91.18|91.05|2644
1647337740000|2022-03-15 09:49:00|91.17|91.05|91.18|91.05|91.18|91.05|91.17|91.05|11007
1647337750000|2022-03-15 09:49:10|91.25|91.06|91.38|91.23|91.39|91.24|91.25|91.06|162
1647337760000|2022-03-15 09:49:20|91.35|91.24|91.29|91.18|91.37|91.24|91.29|91.18|0
1647337770000|2022-03-15 09:49:30|||||||||3745
1647337780000|2022-03-15 09:49:40||91.19||91.19||91.19||91.19|1111
1647337790000|2022-03-15 09:49:50|91.13|91.05|91.13|91.05|91.13|91.05|91.13|91.05|8868
1647337800000|2022-03-15 09:50:00|91.19|91.06|91.19|91.06|91.19|91.06|91.19|91.06|910
1647337810000|2022-03-15 09:50:10|91.13||91.13||91.13||91.13||0
1647337820000|2022-03-15 09:50:20|91.12|91.01|91.08|90.95|91.12|91.05|91.08|90.95|3496
1647337830000|2022-03-15 09:50:30|91.13|91.02|91.13|91.02|91.13|91.02|91.13|91.02|1362
1647337840000|2022-03-15 09:50:40|91.2|91.13|91.14|91.04|91.2|91.13|91.14|91.02|5357
1647337860000|2022-03-15 09:51:00|91.17|91.08|91.13|91.01|91.18|91.08|91.13|91.01|0
1647337870000|2022-03-15 09:51:10|||||||||10902
1647337890000|2022-03-15 09:51:30|91.16|91.08|91.2|91.09|91.2|91.12|91.16|91.08|3823
1647337900000|2022-03-15 09:51:40|91.17|91.08|91.17|91.07|91.17|91.08|91.17|91.07|5000
1647337910000|2022-03-15 09:51:50|91.16|91.05|91.17|91.06|91.17|91.06|91.16|91.05|256
1647337930000|2022-03-15 09:52:10|91.12||91.12||91.12||91.12||11463
1647337940000|2022-03-15 09:52:20||91.05||91.06||91.08||91.05|6816
1647337950000|2022-03-15 09:52:30|91.1|91.05|91.1|91.05|91.1|91.05|91.1|91.05|7947
1647337960000|2022-03-15 09:52:40|91.16|91.06|91.16|91.06|91.16|91.06|91.16|91.05|10191
1647337970000|2022-03-15 09:52:50|91.12|91.07|91.12|91.07|91.12|91.07|91.12|91.07|12513
1647337980000|2022-03-15 09:53:00|91.16|91.05|91.1|91.05|91.16|91.05|91.1|91.05|148
1647337990000|2022-03-15 09:53:10|91.09|91.01|91.1|91.01|91.1|91.01|91.06|91.01|3068
1647338000000|2022-03-15 09:53:20||91.02||91.01||91.02||91.01|113
1647338010000|2022-03-15 09:53:30|91.06||91.05||91.06||91.05||5
1647338020000|2022-03-15 09:53:40|91.01|90.9|91|90.9|91.06|90.96|91|90.88|3732
1647338030000|2022-03-15 09:53:50|91.03|90.94|91.03|90.94|91.03|90.94|91.03|90.94|0
1647338040000|2022-03-15 09:54:00|90.96|90.88|90.87|90.77|90.96|90.88|90.87|90.77|997
1647338050000|2022-03-15 09:54:10|90.88|90.75|90.83|90.74|90.88|90.75|90.79|90.74|0
1647338060000|2022-03-15 09:54:20|90.8||90.81||90.83||90.8||21327
1647338070000|2022-03-15 09:54:30|90.83|90.75|90.81|90.73|90.83|90.75|90.8|90.69|0
1647338080000|2022-03-15 09:54:40||90.69||90.74||90.75||90.69|322
1647338090000|2022-03-15 09:54:50|90.85|90.77|90.85|90.77|90.85|90.77|90.85|90.77|35114
1647338100000|2022-03-15 09:55:00|90.84|90.75|90.82|90.75|90.84|90.75|90.81|90.75|45
1647338110000|2022-03-15 09:55:10|90.78|90.73|90.81|90.72|90.84|90.73|90.78|90.7|3433
1647338120000|2022-03-15 09:55:20||90.71||90.76||90.76||90.71|0
1647338130000|2022-03-15 09:55:30|90.84|90.71|90.81|90.69|90.84|90.78|90.81|90.67|4230
1647338140000|2022-03-15 09:55:40|90.77|90.68|90.78|90.65|90.78|90.68|90.77|90.65|3577
1647338150000|2022-03-15 09:55:50|90.85|90.71|90.85|90.79|90.85|90.79|90.85|90.7|1247
1647338160000|2022-03-15 09:56:00||90.8||90.8||90.8||90.8|7100
1647338170000|2022-03-15 09:56:10|91|90.88|90.94|90.86|91|90.89|90.92|90.82|4156
1647338180000|2022-03-15 09:56:20||90.87||90.88||90.88||90.87|2
1647338190000|2022-03-15 09:56:30||90.84||90.9||90.9||90.84|1201
1647338200000|2022-03-15 09:56:40|91.04|90.92|91.04|90.97|91.04|90.97|90.98|90.91|3003
1647338210000|2022-03-15 09:56:50|91.03|90.94|91.04|90.98|91.04|90.98|91.03|90.91|2123
1647338220000|2022-03-15 09:57:00|91.03|90.93|91.01|90.94|91.04|90.94|91.01|90.93|12998
1647338230000|2022-03-15 09:57:10|||||||||2176
1647338240000|2022-03-15 09:57:20|90.99|90.93|90.99|90.93|90.99|90.93|90.99|90.93|1200
1647338250000|2022-03-15 09:57:30|91.04|90.94|91|90.94|91.04|90.94|91|90.94|1092
1647338260000|2022-03-15 09:57:40|||||||||4910
1647338270000|2022-03-15 09:57:50|91.01|90.95|91.01|90.95|91.01|90.95|91.01|90.95|15
1647338280000|2022-03-15 09:58:00|90.99|90.94|91.01|90.94|91.01|90.94|90.99|90.94|52
1647338290000|2022-03-15 09:58:10|91.09|90.95|91.09|91|91.09|91|91.09|90.95|3990
1647338300000|2022-03-15 09:58:20||90.99||91||91||90.98|1089
1647338310000|2022-03-15 09:58:30|91|90.96|91.03|90.94|91.03|90.96|90.98|90.94|1931
1647338320000|2022-03-15 09:58:40|90.9|90.85|90.89|90.82|90.9|90.85|90.89|90.82|9524
1647338330000|2022-03-15 09:58:50|90.85|90.79|90.85|90.78|90.85|90.79|90.85|90.78|0
1647338340000|2022-03-15 09:59:00|90.88|90.8|90.88|90.82|90.88|90.84|90.88|90.78|2443
1647338350000|2022-03-15 09:59:10|90.89|90.83|90.88|90.82|90.9|90.83|90.87|90.82|1081
1647338360000|2022-03-15 09:59:20|90.9||90.9||90.9||90.9||0
1647338370000|2022-03-15 09:59:30|||||||||2000
1647338380000|2022-03-15 09:59:40|90.88||90.9||90.9||90.88||3
1647338390000|2022-03-15 09:59:50|90.91|90.85|90.9|90.84|90.91|90.85|90.9|90.82|4999
1647338400000|2022-03-15 10:00:00|90.91|90.85|90.91|90.85|90.91|90.85|90.9|90.85|6
1647338410000|2022-03-15 10:00:10|90.92|90.82|90.9|90.82|90.92|90.82|90.9|90.82|1883
1647338430000|2022-03-15 10:00:30|90.95|90.8|90.95|90.87|90.96|90.87|90.95|90.8|14584
1647338440000|2022-03-15 10:00:40|90.94||90.96||90.96||90.94||0
1647338450000|2022-03-15 10:00:50|91.07|90.98|91.07|90.98|91.07|90.98|91.07|90.98|4053
1647338460000|2022-03-15 10:01:00|91.1|91.04|90.95|90.86|91.1|91.04|90.95|90.85|4742
1647338470000|2022-03-15 10:01:10|91.06|90.93|90.99|90.87|91.07|90.97|90.9|90.86|5893
1647338480000|2022-03-15 10:01:20|90.96|90.86|90.96|90.86|90.96|90.86|90.96|90.86|102
1647338490000|2022-03-15 10:01:30|90.99|90.87|91.06|90.94|91.08|90.95|90.99|90.87|4009
1647338500000|2022-03-15 10:01:40|91.05|90.97|91.01|90.91|91.05|90.97|91.01|90.91|0
1647338510000|2022-03-15 10:01:50|91.08|90.9|91.09|90.99|91.1|91.03|91.06|90.89|5451
1647338520000|2022-03-15 10:02:00|91.11|91.02|91.14|91.05|91.14|91.05|91.11|91|6
1647338550000|2022-03-15 10:02:30|91.13|91.15|91.32|91.21|91.32|91.21|91.13|91.15|6616
1647338560000|2022-03-15 10:02:40|91.34|91.23|91.32|91.25|91.34|91.25|91.32|91.23|0
1647338570000|2022-03-15 10:02:50|||||||||21904
1647338580000|2022-03-15 10:03:00|91.28|91.26|91.32|91.23|91.32|91.26|91.28|91.21|5184
1647338590000|2022-03-15 10:03:10|91.49|91.24|91.41|91.29|91.49|91.4|91.41|91.24|5505
1647338600000|2022-03-15 10:03:20|91.37|91.28|91.37|91.24|91.37|91.28|91.37|91.24|0
1647338610000|2022-03-15 10:03:30|91.36|91.25|91.36|91.2|91.36|91.29|91.36|91.2|0
1647338620000|2022-03-15 10:03:40|91.32|91.24|91.29|91.21|91.32|91.24|91.27|91.12|4841
1647338630000|2022-03-15 10:03:50|91.35|91.28|91.34|91.24|91.35|91.28|91.34|91.24|673
1647338640000|2022-03-15 10:04:00|91.35|91.26|91.35|91.26|91.35|91.26|91.35|91.26|0
1647338650000|2022-03-15 10:04:10|91.33|91.24|91.35|91.24|91.35|91.24|91.33|91.24|27
1647338660000|2022-03-15 10:04:20|91.33|91.26|91.32|91.25|91.33|91.26|91.32|91.25|767
1647338670000|2022-03-15 10:04:30|91.31|91.24|91.3|91.24|91.31|91.24|91.3|91.24|0
1647338680000|2022-03-15 10:04:40|91.31|91.25|91.32|91.25|91.32|91.25|91.31|91.25|0
1647338690000|2022-03-15 10:04:50|91.29|91.24|91.29|91.24|91.29|91.24|91.29|91.24|1233
1647338700000|2022-03-15 10:05:00|91.25|91.18|91.26|91.21|91.29|91.23|91.25|91.17|6299
1647338710000|2022-03-15 10:05:10|91.25||91.25||91.25||91.25||14382
1647338720000|2022-03-15 10:05:20|91.27|91.22|91.3|91.24|91.31|91.24|91.27|91.22|2780
1647338730000|2022-03-15 10:05:30|91.28|91.16|91.28|91.21|91.28|91.21|91.28|91.16|683
1647338740000|2022-03-15 10:05:40|91.3|91.25|91.36|91.3|91.38|91.3|91.28|91.25|2513
1647338750000|2022-03-15 10:05:50||91.26||91.28||91.28||91.26|0
1647338760000|2022-03-15 10:06:00|91.32|91.25|91.26|91.18|91.32|91.26|91.26|91.18|0
1647338770000|2022-03-15 10:06:10|91.29|91.2|91.29|91.2|91.29|91.2|91.29|91.2|2400
1647338780000|2022-03-15 10:06:20|91.27|91.16|91.25|91.14|91.27|91.16|91.25|91.13|2120
1647338790000|2022-03-15 10:06:30|91.2|91.12|91.14|91.01|91.2|91.12|91.14|91.01|2524
1647338800000|2022-03-15 10:06:40|91.12|91.02|91.16|91.06|91.16|91.06|91.12|91.02|0
1647338810000|2022-03-15 10:06:50|91.13|91.08|91.13|91.08|91.16|91.08|91.13|91.08|1
1647338830000|2022-03-15 10:07:10|91.12|91.01|91.1|91.01|91.12|91.01|91.1|91.01|2
1647338840000|2022-03-15 10:07:20|91.08|90.97|91.07|90.95|91.08|90.97|91.07|90.94|531
1647338850000|2022-03-15 10:07:30||90.97||90.97||90.97||90.97|2
1647338860000|2022-03-15 10:07:40|91.05||91.05||91.05||91.05||2003
1647338870000|2022-03-15 10:07:50|91.07|91.05|91.1|91.05|91.1|91.05|91.07|91.05|1712
1647338880000|2022-03-15 10:08:00|91.15|91.09|91.14|91.06|91.15|91.09|91.14|91.06|13902
1647338890000|2022-03-15 10:08:10|91.1|91.01|91.13|91.04|91.13|91.04|91.09|90.99|2500
1647338900000|2022-03-15 10:08:20|91.11|91.01|91.13|91.04|91.13|91.04|91.09|90.99|2720
1647338910000|2022-03-15 10:08:30|91.23|91.11|91.22|91.11|91.23|91.11|91.22|91.11|9069
1647338920000|2022-03-15 10:08:40|91.19||91.19||91.19||91.19||4358
1647338960000|2022-03-15 10:09:20|||||||||4933
1647338980000|2022-03-15 10:09:40|91.23|91.14|91.23|91.14|91.23|91.14|91.23|91.14|5061
1647338990000|2022-03-15 10:09:50|91.2||91.2||91.2||91.2||12891
1647339010000|2022-03-15 10:10:10|||||||||1084
1647339020000|2022-03-15 10:10:20|91.35|91.24|91.29|91.2|91.35|91.24|91.29|91.2|3650
1647339030000|2022-03-15 10:10:30||91.22||91.24||91.24||91.22|0
1647339040000|2022-03-15 10:10:40|91.27|91.2|91.27|91.23|91.27|91.23|91.27|91.2|18
1647339050000|2022-03-15 10:10:50|91.26|91.2|91.26|91.15|91.26|91.2|91.2|91.14|12414
1647339060000|2022-03-15 10:11:00|91.29|91.21|91.29|91.21|91.29|91.21|91.29|91.21|1523
1647339070000|2022-03-15 10:11:10|91.44|91.34|91.44|91.34|91.44|91.34|91.4|91.34|4572
1647339080000|2022-03-15 10:11:20|91.4|91.29|91.38|91.3|91.4|91.3|91.38|91.29|3577
1647339090000|2022-03-15 10:11:30|91.35|91.31|91.35|91.32|91.35|91.32|91.35|91.31|3109
1647339100000|2022-03-15 10:11:40|91.34|91.31|91.35|91.31|91.35|91.31|91.34|91.31|13047
1647339110000|2022-03-15 10:11:50||91.32||91.32||91.32||91.32|5429
1647339120000|2022-03-15 10:12:00|91.41|91.31|91.41|91.36|91.41|91.36|91.41|91.31|4385
1647339130000|2022-03-15 10:12:10|91.5|91.46|91.48|91.45|91.53|91.46|91.48|91.43|3104
1647339140000|2022-03-15 10:12:20|91.51|91.44|91.47|91.39|91.51|91.44|91.47|91.39|1145
1647339150000|2022-03-15 10:12:30|91.46|91.35|91.42|91.35|91.46|91.35|91.42|91.35|2007
1647339170000|2022-03-15 10:12:50|91.41|91.34|91.55|91.48|91.61|91.48|91.41|91.34|93453
1647339180000|2022-03-15 10:13:00|91.52|91.46|91.49|91.44|91.52|91.46|91.49|91.43|11169
1647339190000|2022-03-15 10:13:10|91.48|91.36|91.48|91.36|91.48|91.36|91.48|91.36|2500
1647339200000|2022-03-15 10:13:20|91.45|91.37|91.44|91.37|91.45|91.37|91.44|91.37|10863
1647339210000|2022-03-15 10:13:30|91.42|91.3|91.42|91.3|91.42|91.3|91.42|91.3|4151
1647339220000|2022-03-15 10:13:40||91.29||91.34||91.34||91.29|0
1647339230000|2022-03-15 10:13:50|91.41||91.39||91.41||91.39||2242
1647339240000|2022-03-15 10:14:00|91.42|91.3|91.27|91.21|91.42|91.3|91.27|91.2|5026
1647339250000|2022-03-15 10:14:10|91.26|91.17|91.33|91.24|91.33|91.24|91.25|91.17|8203
1647339260000|2022-03-15 10:14:20|91.27|91.21|91.27|91.16|91.27|91.21|91.27|91.16|2202
1647339270000|2022-03-15 10:14:30|91.22|91.14|91.21|91.13|91.22|91.15|91.21|91.1|1664
1647339280000|2022-03-15 10:14:40||91.11||91.11||91.13||91.11|0
1647339290000|2022-03-15 10:14:50|||||||||300
1647339300000|2022-03-15 10:15:00|||||||||20000
1647339310000|2022-03-15 10:15:10||91.1||91.1||91.1||91.1|0
1647339320000|2022-03-15 10:15:20|91.1|90.97|91.08|90.97|91.1|90.97|91.08|90.95|8048
1647339330000|2022-03-15 10:15:30||90.95||90.95||90.95||90.95|6540
1647339340000|2022-03-15 10:15:40||90.99||90.96||90.99||90.95|0
1647339350000|2022-03-15 10:15:50||90.95||90.95||90.95||90.95|0
1647339360000|2022-03-15 10:16:00||90.96||90.96||90.96||90.96|0
1647339370000|2022-03-15 10:16:10||90.95||90.95||90.95||90.95|0
1647339380000|2022-03-15 10:16:20||90.97||90.98||90.98||90.97|0
1647339390000|2022-03-15 10:16:30|91.06|90.99|91.06|90.99|91.06|90.99|91.06|90.99|0
1647339400000|2022-03-15 10:16:40|91.07|91|91.07|91|91.07|91|91.07|91|1
1647339410000|2022-03-15 10:16:50|91.01|90.93|91|90.96|91.01|90.96|91|90.9|4240
1647339420000|2022-03-15 10:17:00|90.99|90.97|91.02|90.97|91.02|90.97|90.99|90.97|11479
1647339430000|2022-03-15 10:17:10|91.01|90.96|91.01|90.96|91.01|90.96|91.01|90.96|3580
1647339440000|2022-03-15 10:17:20||90.89||90.89||90.89||90.89|1853
1647339450000|2022-03-15 10:17:30||90.9||90.89||90.9||90.89|4000
1647339460000|2022-03-15 10:17:40|90.97|90.88|90.97|90.84|90.97|90.88|90.97|90.84|877
1647339470000|2022-03-15 10:17:50|90.96|90.85|90.96|90.85|90.96|90.85|90.96|90.85|1293
1647339480000|2022-03-15 10:18:00||90.91||90.91||90.91||90.91|8800
1647339490000|2022-03-15 10:18:10|90.95|90.85|90.89|90.82|90.95|90.86|90.89|90.82|644
1647339510000|2022-03-15 10:18:30|||||||||7000
1647339520000|2022-03-15 10:18:40|90.88|90.77|90.88|90.78|90.88|90.78|90.88|90.77|98
1647339540000|2022-03-15 10:19:00|90.93|90.87|90.92|90.84|90.93|90.9|90.92|90.82|23868
1647339550000|2022-03-15 10:19:10||90.85||90.82||90.86||90.8|4727
1647339560000|2022-03-15 10:19:20||90.8||90.84||90.84||90.8|5823
1647339570000|2022-03-15 10:19:30|90.96|90.88|90.97|90.88|90.97|90.88|90.96|90.88|5205
1647339580000|2022-03-15 10:19:40|90.94|90.89|90.99|90.89|90.99|90.89|90.93|90.89|2278
1647339590000|2022-03-15 10:19:50|90.95|90.92|90.97|90.86|90.98|90.93|90.95|90.86|2986
1647339600000|2022-03-15 10:20:00|||||||||5457
1647339610000|2022-03-15 10:20:10|||||||||2272
1647339620000|2022-03-15 10:20:20||90.89||90.93||90.93||90.89|0
1647339630000|2022-03-15 10:20:30||90.87||90.84||90.87||90.84|80
1647339640000|2022-03-15 10:20:40|90.95|90.83|90.95|90.85|90.95|90.85|90.95|90.82|0
1647339650000|2022-03-15 10:20:50||90.86||90.85||90.86||90.85|0
1647339660000|2022-03-15 10:21:00||90.87||90.87||90.87||90.87|0
1647339670000|2022-03-15 10:21:10|||||||||9402
1647339680000|2022-03-15 10:21:20|90.93|90.82|90.93|90.82|90.93|90.82|90.93|90.82|1569
1647339690000|2022-03-15 10:21:30|90.92|90.85|90.91|90.82|90.92|90.86|90.89|90.82|2
1647339700000|2022-03-15 10:21:40|90.87|90.78|90.77|90.67|90.87|90.78|90.77|90.67|8855
1647339710000|2022-03-15 10:21:50|90.75|90.68|90.73|90.67|90.75|90.68|90.73|90.67|25599
1647339720000|2022-03-15 10:22:00|90.8|90.72|90.77|90.72|90.8|90.72|90.77|90.72|5607
1647339730000|2022-03-15 10:22:10|90.83|90.76|90.82|90.73|90.83|90.76|90.82|90.73|4109
1647339740000|2022-03-15 10:22:20|90.79|90.77|90.81|90.73|90.86|90.77|90.79|90.71|25129
1647339750000|2022-03-15 10:22:30|90.86|90.8|90.86|90.8|90.86|90.8|90.86|90.8|1979
1647339760000|2022-03-15 10:22:40|||||||||269
1647339770000|2022-03-15 10:22:50|90.85|90.77|90.85|90.77|90.85|90.77|90.85|90.77|1964
1647339790000|2022-03-15 10:23:10|90.84|90.76|90.84|90.77|90.85|90.77|90.84|90.76|843
1647339800000|2022-03-15 10:23:20|90.86|90.78|90.86|90.82|90.86|90.82|90.86|90.78|3720
1647339810000|2022-03-15 10:23:30|90.9|90.77|90.9|90.83|90.9|90.83|90.9|90.77|21
1647339820000|2022-03-15 10:23:40|90.89|90.78|90.89|90.78|90.89|90.78|90.89|90.78|2510
1647339830000|2022-03-15 10:23:50|90.81|90.68|90.85|90.77|90.85|90.77|90.79|90.68|10376
1647339840000|2022-03-15 10:24:00|90.86|90.74|90.87|90.81|90.87|90.81|90.86|90.74|4454
1647339850000|2022-03-15 10:24:10|||||||||329
1647339860000|2022-03-15 10:24:20|90.85|90.78|90.85|90.78|90.85|90.78|90.85|90.78|0
1647339870000|2022-03-15 10:24:30|90.84||90.84||90.84||90.84||10973
1647339880000|2022-03-15 10:24:40|90.83|90.74|90.83|90.74|90.83|90.74|90.83|90.74|12270
1647339890000|2022-03-15 10:24:50||90.75||90.75||90.75||90.75|0
1647339900000|2022-03-15 10:25:00||90.74||90.74||90.74||90.74|0
1647339910000|2022-03-15 10:25:10||90.75||90.75||90.75||90.75|0
1647339920000|2022-03-15 10:25:20||90.76||90.78||90.78||90.74|425
1647339940000|2022-03-15 10:25:40|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|6868
1647339950000|2022-03-15 10:25:50|90.83|90.76|90.85|90.78|90.85|90.79|90.83|90.76|1617
1647339960000|2022-03-15 10:26:00||90.79||90.79||90.79||90.78|0
1647339970000|2022-03-15 10:26:10|90.84|90.8|90.84|90.8|90.84|90.8|90.84|90.8|0
1647339980000|2022-03-15 10:26:20||90.78||90.79||90.79||90.74|2201
1647339990000|2022-03-15 10:26:30|90.83||90.84||90.84||90.83||4334
1647340000000|2022-03-15 10:26:40|90.85|90.8|90.85|90.79|90.85|90.81|90.85|90.79|34
1647340010000|2022-03-15 10:26:50||90.81||90.81||90.81||90.81|76
1647340020000|2022-03-15 10:27:00|90.84|90.79|90.84|90.79|90.84|90.79|90.84|90.79|2266
1647340030000|2022-03-15 10:27:10|90.82|90.76|90.84|90.76|90.84|90.76|90.82|90.76|5509
1647340040000|2022-03-15 10:27:20||90.78||90.78||90.78||90.78|223
1647340050000|2022-03-15 10:27:30|||||||||1091
1647340060000|2022-03-15 10:27:40|90.81|90.76|90.81|90.76|90.81|90.76|90.81|90.76|2645
1647340070000|2022-03-15 10:27:50||90.75||90.75||90.75||90.75|1186
1647340090000|2022-03-15 10:28:10|90.85|90.77|90.85|90.77|90.85|90.77|90.85|90.77|0
1647340100000|2022-03-15 10:28:20|90.84|90.78|90.84|90.75|90.84|90.79|90.84|90.75|3237
1647340110000|2022-03-15 10:28:30|90.77|90.68|90.77|90.67|90.77|90.68|90.77|90.66|8435
1647340120000|2022-03-15 10:28:40|||||||||3050
1647340130000|2022-03-15 10:28:50|90.75||90.75||90.75||90.75||0
1647340140000|2022-03-15 10:29:00|||||||||15021
1647340160000|2022-03-15 10:29:20||90.68||90.68||90.68||90.68|1264
1647340170000|2022-03-15 10:29:30|90.73|90.64|90.7|90.64|90.73|90.65|90.7|90.64|31882
1647340190000|2022-03-15 10:29:50|90.68||90.68||90.68||90.68||5500
1647340200000|2022-03-15 10:30:00|90.73|90.65|90.74|90.68|90.76|90.7|90.71|90.64|20613
1647340210000|2022-03-15 10:30:10|90.76|90.7|90.74|90.67|90.76|90.7|90.74|90.67|9654
1647340220000|2022-03-15 10:30:20|||||||||1635
1647340250000|2022-03-15 10:30:50|||||||||3280
1647340260000|2022-03-15 10:31:00|||||||||15664
1647340270000|2022-03-15 10:31:10|||||||||27798
1647340300000|2022-03-15 10:31:40|90.73||90.72||90.73||90.72||285
1647340310000|2022-03-15 10:31:50|90.71|90.65|90.7|90.65|90.71|90.65|90.69|90.65|3461
1647340320000|2022-03-15 10:32:00|90.69|90.66|90.74|90.69|90.78|90.71|90.69|90.65|11292
1647340330000|2022-03-15 10:32:10|90.78|90.68|90.78|90.68|90.78|90.68|90.78|90.68|5
1647340340000|2022-03-15 10:32:20|||||||||6198
1647340350000|2022-03-15 10:32:30|90.74|90.72|90.78|90.74|90.8|90.74|90.74|90.72|10
1647340360000|2022-03-15 10:32:40||90.75||90.75||90.75||90.75|180
1647340370000|2022-03-15 10:32:50|||||||||2234
1647340380000|2022-03-15 10:33:00|90.98|90.76|90.85|90.81|90.98|90.9|90.85|90.76|19225
1647340390000|2022-03-15 10:33:10|90.83|90.78|90.77|90.71|90.83|90.78|90.77|90.71|5928
1647340400000|2022-03-15 10:33:20|90.75|90.69|90.75|90.69|90.75|90.69|90.75|90.69|100
1647340410000|2022-03-15 10:33:30|||||||||5805
1647340420000|2022-03-15 10:33:40|90.73|90.67|90.73|90.67|90.73|90.67|90.73|90.67|10
1647340430000|2022-03-15 10:33:50|||||||||1501
1647340440000|2022-03-15 10:34:00|90.78|90.7|90.78|90.72|90.78|90.72|90.78|90.7|3754
1647340450000|2022-03-15 10:34:10|||||||||11000
1647340460000|2022-03-15 10:34:20|||||||||3000
1647340470000|2022-03-15 10:34:30|||||||||2500
1647340480000|2022-03-15 10:34:40|90.92|90.83|90.9|90.83|90.92|90.85|90.9|90.83|4767
1647340490000|2022-03-15 10:34:50|90.92|90.84|90.87|90.84|90.92|90.84|90.87|90.84|2179
1647340500000|2022-03-15 10:35:00|90.91|90.85|90.93|90.87|90.95|90.89|90.91|90.85|6258
1647340510000|2022-03-15 10:35:10||90.86||90.86||90.86||90.86|6099
1647340520000|2022-03-15 10:35:20|||||||||1368
1647340530000|2022-03-15 10:35:30||90.87||90.87||90.87||90.86|0
1647340540000|2022-03-15 10:35:40||90.88||90.87||90.88||90.87|0
1647340550000|2022-03-15 10:35:50|90.91|90.83|90.91|90.84|90.91|90.84|90.91|90.83|12854
1647340560000|2022-03-15 10:36:00||90.85||90.85||90.86||90.85|0
1647340570000|2022-03-15 10:36:10||90.82||90.82||90.83||90.82|1238
1647340580000|2022-03-15 10:36:20||90.83||90.85||90.85||90.83|0
1647340590000|2022-03-15 10:36:30||90.82||90.84||90.84||90.82|5463
1647340600000|2022-03-15 10:36:40||90.82||90.82||90.82||90.82|0
1647340610000|2022-03-15 10:36:50|||||||||150
1647340620000|2022-03-15 10:37:00||90.83||90.83||90.83||90.83|6636
1647340630000|2022-03-15 10:37:10|||||||||10
1647340640000|2022-03-15 10:37:20|90.82|90.76|90.82|90.76|90.82|90.76|90.82|90.76|10
1647340650000|2022-03-15 10:37:30|90.83|90.8|90.82|90.78|90.85|90.8|90.82|90.75|6574
1647340660000|2022-03-15 10:37:40|90.81|90.74|90.79|90.74|90.82|90.75|90.79|90.74|180
1647340670000|2022-03-15 10:37:50|90.77|90.73|90.77|90.72|90.77|90.73|90.77|90.71|3230
1647340680000|2022-03-15 10:38:00|90.81|90.75|90.8|90.73|90.81|90.75|90.8|90.73|300
1647340690000|2022-03-15 10:38:10|90.78|90.71|90.78|90.71|90.78|90.71|90.78|90.71|5500
1647340700000|2022-03-15 10:38:20|90.77|90.73|90.8|90.74|90.83|90.77|90.77|90.73|12472
1647340710000|2022-03-15 10:38:30|90.78|90.75|90.74|90.7|90.78|90.75|90.74|90.7|1800
1647340720000|2022-03-15 10:38:40||90.69||90.69||90.69||90.69|500
1647340740000|2022-03-15 10:39:00|||||||||349
1647340750000|2022-03-15 10:39:10||90.67||90.67||90.67||90.67|17958
1647340770000|2022-03-15 10:39:30|90.79|90.68|90.79|90.72|90.79|90.72|90.79|90.68|2135
1647340780000|2022-03-15 10:39:40||90.68||90.72||90.74||90.68|1631
1647340790000|2022-03-15 10:39:50|90.75|90.69|90.74|90.68|90.78|90.69|90.7|90.67|4247
1647340800000|2022-03-15 10:40:00|90.73||90.73||90.73||90.73||0
1647340810000|2022-03-15 10:40:10|||||||||3102
1647340830000|2022-03-15 10:40:30|90.74|90.69|90.74|90.71|90.74|90.71|90.74|90.69|220
1647340840000|2022-03-15 10:40:40|90.73|90.67|90.73|90.67|90.73|90.67|90.73|90.67|13569
1647340850000|2022-03-15 10:40:50|90.69|90.63|90.69|90.61|90.69|90.63|90.69|90.61|3200
1647340860000|2022-03-15 10:41:00||90.62||90.64||90.64||90.62|8304
1647340870000|2022-03-15 10:41:10|90.68|90.62|90.7|90.66|90.72|90.68|90.67|90.62|2216
1647340880000|2022-03-15 10:41:20|90.71|90.65|90.67|90.63|90.71|90.65|90.67|90.63|3988
1647340890000|2022-03-15 10:41:30|90.72|90.66|90.8|90.74|90.8|90.74|90.72|90.66|8622
1647340900000|2022-03-15 10:41:40|90.77|90.68|90.77|90.68|90.77|90.68|90.77|90.68|2605
1647340910000|2022-03-15 10:41:50|||||||||644
1647340920000|2022-03-15 10:42:00|90.8|90.69|90.8|90.71|90.8|90.71|90.8|90.69|5500
1647340930000|2022-03-15 10:42:10|90.76|90.75|90.83|90.77|90.84|90.77|90.76|90.73|3638
1647340940000|2022-03-15 10:42:20|90.9|90.74|90.88|90.83|90.9|90.83|90.88|90.74|628
1647340950000|2022-03-15 10:42:30|90.9|90.8|90.9|90.83|90.9|90.83|90.9|90.8|5000
1647340960000|2022-03-15 10:42:40|90.85|90.85|90.85|90.78|90.85|90.87|90.85|90.76|20956
1647340990000|2022-03-15 10:43:10|90.77|90.71|90.75|90.68|90.77|90.71|90.75|90.67|2480
1647341010000|2022-03-15 10:43:30|90.85|90.78|90.84|90.77|90.85|90.8|90.84|90.77|3260
1647341020000|2022-03-15 10:43:40||90.76||90.77||90.77||90.76|4000
1647341030000|2022-03-15 10:43:50|90.79|90.72|90.77|90.65|90.79|90.72|90.77|90.65|7858
1647341040000|2022-03-15 10:44:00|90.73|90.63|90.77|90.7|90.77|90.7|90.71|90.63|28078
1647341050000|2022-03-15 10:44:10|90.75||90.74||90.75||90.74||3355
1647341070000|2022-03-15 10:44:30||90.71||90.71||90.71||90.71|866
1647341080000|2022-03-15 10:44:40|90.73|90.67|90.73|90.67|90.73|90.67|90.73|90.67|21927
1647341110000|2022-03-15 10:45:10|90.71|90.64|90.71|90.61|90.71|90.64|90.71|90.6|1700
1647341120000|2022-03-15 10:45:20|90.68|90.59|90.67|90.57|90.68|90.59|90.67|90.57|5129
1647341130000|2022-03-15 10:45:30|90.66|90.55|90.63|90.52|90.66|90.55|90.63|90.52|0
1647341140000|2022-03-15 10:45:40|90.61||90.61||90.61||90.61||1409
1647341150000|2022-03-15 10:45:50|90.59|90.51|90.57|90.5|90.59|90.51|90.57|90.5|0
1647341160000|2022-03-15 10:46:00|90.55|90.45|90.58|90.49|90.58|90.49|90.53|90.45|23525
1647341170000|2022-03-15 10:46:10|90.56|90.52|90.56|90.52|90.58|90.52|90.56|90.52|4351
1647341180000|2022-03-15 10:46:20||90.53||90.53||90.53||90.53|2148
1647341190000|2022-03-15 10:46:30|90.61|90.57|90.59|90.58|90.61|90.58|90.59|90.57|13921
1647341200000|2022-03-15 10:46:40|90.6|90.65|90.75|90.67|90.75|90.67|90.6|90.65|3013
1647341210000|2022-03-15 10:46:50|90.8|90.63|90.74|90.67|90.8|90.67|90.74|90.63|100356
1647341230000|2022-03-15 10:47:10||90.64||90.69||90.69||90.64|3198
1647341240000|2022-03-15 10:47:20|||||||||2000
1647341250000|2022-03-15 10:47:30|90.73|90.67|90.73|90.67|90.73|90.67|90.73|90.67|2500
1647341260000|2022-03-15 10:47:40|90.67|90.63|90.67|90.63|90.67|90.63|90.67|90.63|1936
1647341290000|2022-03-15 10:48:10|90.73|90.64|90.74|90.68|90.76|90.68|90.72|90.64|7247
1647341300000|2022-03-15 10:48:20|90.78||90.78||90.78||90.78||0
1647341310000|2022-03-15 10:48:30|90.77||90.77||90.77||90.77||102
1647341320000|2022-03-15 10:48:40||90.7||90.7||90.7||90.7|0
1647341330000|2022-03-15 10:48:50|90.74||90.74||90.74||90.74||0
1647341340000|2022-03-15 10:49:00||90.71||90.69||90.71||90.69|1631
1647341350000|2022-03-15 10:49:10|90.73|90.68|90.73|90.67|90.73|90.68|90.73|90.67|1541
1647341360000|2022-03-15 10:49:20|||||||||1000
1647341370000|2022-03-15 10:49:30|90.74|90.68|90.82|90.74|90.82|90.74|90.74|90.68|4488
1647341380000|2022-03-15 10:49:40|90.84|90.76|90.84|90.75|90.84|90.76|90.84|90.75|3115
1647341390000|2022-03-15 10:49:50|90.79|90.77|90.79|90.76|90.86|90.77|90.79|90.76|7
1647341400000|2022-03-15 10:50:00|90.83|90.77|90.83|90.71|90.83|90.78|90.83|90.71|1252
1647341410000|2022-03-15 10:50:10||90.75||90.75||90.75||90.75|0
1647341420000|2022-03-15 10:50:20|90.86||90.82||90.86||90.82||0
1647341440000|2022-03-15 10:50:40|90.76|90.71|90.73|90.66|90.76|90.71|90.73|90.65|11357
1647341460000|2022-03-15 10:51:00|90.69|90.63|90.69|90.63|90.69|90.63|90.69|90.63|9255
1647341470000|2022-03-15 10:51:10|90.72|90.66|90.74|90.7|90.74|90.7|90.72|90.65|22606
1647341480000|2022-03-15 10:51:20|90.82|90.67|90.81|90.73|90.82|90.74|90.81|90.67|14193
1647341490000|2022-03-15 10:51:30||90.72||90.73||90.74||90.72|0
1647341500000|2022-03-15 10:51:40|||||||||21897
1647341510000|2022-03-15 10:51:50|90.8|90.71|90.78|90.71|90.8|90.72|90.77|90.71|0
1647341540000|2022-03-15 10:52:20|90.79|90.72|90.79|90.72|90.79|90.72|90.79|90.72|32
1647341550000|2022-03-15 10:52:30|90.81|90.75|90.81|90.77|90.81|90.77|90.81|90.75|2257
1647341570000|2022-03-15 10:52:50|||||||||5465
1647341580000|2022-03-15 10:53:00|90.83|90.76|90.81|90.74|90.83|90.76|90.81|90.74|6742
1647341590000|2022-03-15 10:53:10|90.83|90.77|90.81|90.77|90.83|90.79|90.81|90.74|2191
1647341600000|2022-03-15 10:53:20|90.82|90.79|90.82|90.78|90.82|90.79|90.82|90.75|85
1647341610000|2022-03-15 10:53:30|90.81|90.75|90.82|90.75|90.82|90.76|90.81|90.74|0
1647341620000|2022-03-15 10:53:40|90.8||90.8||90.8||90.8||0
1647341630000|2022-03-15 10:53:50|90.79|90.76|90.87|90.79|90.87|90.79|90.79|90.76|2546
1647341640000|2022-03-15 10:54:00||90.8||90.81||90.81||90.8|1763
1647341650000|2022-03-15 10:54:10|90.89|90.83|90.85|90.77|90.89|90.83|90.85|90.77|9060
1647341660000|2022-03-15 10:54:20||90.78||90.78||90.78||90.78|2231
1647341670000|2022-03-15 10:54:30|90.88|90.82|90.89|90.82|90.89|90.84|90.84|90.82|5677
1647341680000|2022-03-15 10:54:40|90.9|90.81|91.03|90.97|91.03|90.98|90.89|90.81|13744
1647341690000|2022-03-15 10:54:50|91|90.94|91|90.95|91.04|90.98|91|90.94|7465
1647341700000|2022-03-15 10:55:00|91.01|90.96|91.01|90.97|91.01|90.97|91|90.94|1847
1647341710000|2022-03-15 10:55:10|||||||||1446
1647341720000|2022-03-15 10:55:20|91|90.95|91|90.95|91|90.98|91|90.95|0
1647341730000|2022-03-15 10:55:30|||||||||2500
1647341750000|2022-03-15 10:55:50|90.99|90.93|90.99|90.93|90.99|90.93|90.99|90.93|31552
1647341760000|2022-03-15 10:56:00|90.98|90.94|91.07|91.01|91.07|91.01|90.98|90.94|11574
1647341770000|2022-03-15 10:56:10|91.08|91.03|91.18|91.1|91.18|91.1|91.08|91.03|6602
1647341780000|2022-03-15 10:56:20|91.12|91.08|91.18|91.08|91.18|91.08|91.12|91.07|232
1647341790000|2022-03-15 10:56:30|91.29|91.09|91.19|91.11|91.29|91.22|91.19|91.09|4584
1647341800000|2022-03-15 10:56:40|91.15|91.19|91.23|91.21|91.23|91.21|91.15|91.17|3958
1647341810000|2022-03-15 10:56:50|||||||||5436
1647341820000|2022-03-15 10:57:00|91.18|91.07|91.1|90.98|91.18|91.07|90.96|90.92|7062
1647341830000|2022-03-15 10:57:10|91.09|90.99|91.08|90.99|91.09|90.99|91.08|90.99|0
1647341840000|2022-03-15 10:57:20|91.1|90.97|91.09|91.04|91.1|91.04|91.09|90.97|2504
1647341850000|2022-03-15 10:57:30|||||||||5451
1647341860000|2022-03-15 10:57:40|91.04|90.94|90.96|90.88|91.04|90.94|90.96|90.84|8971
1647341870000|2022-03-15 10:57:50|90.94|90.86|91|90.93|91|90.93|90.94|90.83|3415
1647341880000|2022-03-15 10:58:00||90.92||90.92||90.92||90.92|3273
1647341890000|2022-03-15 10:58:10||90.91||90.95||90.96||90.91|0
1647341900000|2022-03-15 10:58:20||90.96||90.96||90.96||90.96|3500
1647341910000|2022-03-15 10:58:30|91.03|90.95|91.03|91|91.03|91|91.03|90.95|8051
1647341920000|2022-03-15 10:58:40|91.02|90.95|91.02|90.95|91.02|90.95|91.02|90.95|1964
1647341930000|2022-03-15 10:58:50|90.98|90.87|90.96|90.89|90.98|90.89|90.96|90.87|7020
1647341940000|2022-03-15 10:59:00||90.9||90.92||90.92||90.9|2723
1647341950000|2022-03-15 10:59:10|||||||||56650
1647341960000|2022-03-15 10:59:20|90.95|90.9|90.91|90.81|90.95|90.91|90.91|90.81|3946
1647341970000|2022-03-15 10:59:30|90.93|90.86|90.96|90.9|90.96|90.9|90.93|90.86|6005
1647341980000|2022-03-15 10:59:40|91|90.86|90.95|90.86|91|90.86|90.95|90.86|847
1647341990000|2022-03-15 10:59:50|||||||||11486
1647342000000|2022-03-15 11:00:00|90.93|90.83|90.99|90.89|90.99|90.89|90.93|90.83|50
1647342010000|2022-03-15 11:00:10|90.96|90.92|90.96|90.92|90.96|90.92|90.96|90.92|0
1647342020000|2022-03-15 11:00:20|91.01|90.94|91.05|90.99|91.07|90.99|91.01|90.94|49931
1647342030000|2022-03-15 11:00:30|91.07|91|91.08|91.02|91.08|91.02|91.07|91|0
1647342040000|2022-03-15 11:00:40||91.01||91.01||91.01||91.01|5451
1647342050000|2022-03-15 11:00:50|91.14|91.02|91.11|91.04|91.14|91.09|91.11|91.02|8014
1647342060000|2022-03-15 11:01:00||91.01||91.01||91.01||91.01|0
1647342070000|2022-03-15 11:01:10|91.24|91|91.25|91.17|91.26|91.17|91.24|91|724
1647342080000|2022-03-15 11:01:20|91.23||91.23||91.23||91.23||3
1647342090000|2022-03-15 11:01:30|91.21|91.13|91.2|91.07|91.21|91.13|91.17|91.06|5
1647342100000|2022-03-15 11:01:40|91.24|91.08|91.22|91.15|91.24|91.15|91.22|91.08|6423
1647342110000|2022-03-15 11:01:50|91.26|91.17|91.23|91.17|91.26|91.17|91.23|91.17|372
1647342120000|2022-03-15 11:02:00||91.13||91.13||91.13||91.13|0
1647342130000|2022-03-15 11:02:10|91.26|91.16|91.26|91.16|91.26|91.16|91.26|91.16|0
1647342140000|2022-03-15 11:02:20|91.28|91.18|91.27|91.18|91.28|91.18|91.27|91.18|4311
1647342160000|2022-03-15 11:02:40|91.3||91.27||91.3||91.27||4626
1647342170000|2022-03-15 11:02:50|91.26|91.16|91.27|91.17|91.27|91.2|91.26|91.16|538
1647342180000|2022-03-15 11:03:00||91.16||91.23||91.23||91.16|7679
1647342190000|2022-03-15 11:03:10||91.24||91.24||91.24||91.24|12150
1647342200000|2022-03-15 11:03:20|91.3|91.25|91.29|91.15|91.3|91.25|91.26|91.15|43674
1647342210000|2022-03-15 11:03:30|91.45|91.21|91.4|91.39|91.45|91.39|91.39|91.21|1098
1647342220000|2022-03-15 11:03:40|91.37|91.3|91.37|91.3|91.37|91.3|91.37|91.3|16
1647342230000|2022-03-15 11:03:50|||||||||4347
1647342240000|2022-03-15 11:04:00|91.38|91.27|91.4|91.34|91.47|91.38|91.38|91.27|12917
1647342270000|2022-03-15 11:04:30|91.43||91.43||91.43||91.43||2133
1647342290000|2022-03-15 11:04:50|91.4|91.3|91.22|91.15|91.4|91.3|91.22|91.14|2304
1647342330000|2022-03-15 11:05:30|91.38|91.25|91.33|91.23|91.38|91.25|91.33|91.23|3010
1647342340000|2022-03-15 11:05:40|91.23|91.13|91.23|91.11|91.23|91.13|91.23|91.11|3002
1647342350000|2022-03-15 11:05:50|91.21|91.09|91.21|91.09|91.21|91.09|91.21|91.09|0
1647342360000|2022-03-15 11:06:00|91.19|91.08|91.19|91.13|91.19|91.13|91.19|91.07|2016
1647342370000|2022-03-15 11:06:10|91.27|91.18|91.27|91.18|91.27|91.18|91.27|91.18|8176
1647342380000|2022-03-15 11:06:20|91.29|91.23|91.29|91.24|91.29|91.24|91.28|91.23|105
1647342390000|2022-03-15 11:06:30|91.38|91.29|91.34|91.29|91.38|91.29|91.34|91.29|1512
1647342400000|2022-03-15 11:06:40||91.3||91.3||91.3||91.3|0
1647342410000|2022-03-15 11:06:50|91.39|91.31|91.34|91.31|91.39|91.31|91.34|91.31|48
1647342420000|2022-03-15 11:07:00|91.39|91.3|91.39|91.32|91.39|91.33|91.39|91.3|4800
1647342430000|2022-03-15 11:07:10||91.25||91.3||91.3||91.25|56
1647342440000|2022-03-15 11:07:20||91.31||91.31||91.31||91.31|2709
1647342450000|2022-03-15 11:07:30|91.32|91.23|91.3|91.24|91.32|91.24|91.28|91.23|10
1647342460000|2022-03-15 11:07:40|||||||||5092
1647342470000|2022-03-15 11:07:50|91.34|91.25|91.35|91.28|91.35|91.28|91.34|91.25|0
1647342480000|2022-03-15 11:08:00|91.33|91.3|91.32|91.24|91.33|91.3|91.32|91.24|4015
1647342490000|2022-03-15 11:08:10||91.23||91.23||91.24||91.23|0
1647342520000|2022-03-15 11:08:40||91.24||91.24||91.24||91.24|200
1647342530000|2022-03-15 11:08:50|91.38|91.3|91.36|91.3|91.38|91.3|91.36|91.3|2513
1647342550000|2022-03-15 11:09:10|91.44|91.32|91.38|91.32|91.44|91.32|91.38|91.32|1483
1647342570000|2022-03-15 11:09:30|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|2593
1647342580000|2022-03-15 11:09:40|91.53|91.47|91.49|91.43|91.58|91.47|91.49|91.43|0
1647342590000|2022-03-15 11:09:50|91.55||91.48||91.55||91.48||0
1647342600000|2022-03-15 11:10:00||91.39||91.39||91.39||91.39|5934
1647342610000|2022-03-15 11:10:10|91.53|91.4|91.52|91.46|91.53|91.46|91.48|91.4|3485
1647342620000|2022-03-15 11:10:20|91.51|91.44|91.51|91.44|91.51|91.44|91.51|91.44|5427
1647342630000|2022-03-15 11:10:30|91.52||91.52||91.52||91.52||50000
1647342640000|2022-03-15 11:10:40|91.59|91.53|91.59|91.54|91.59|91.54|91.55|91.5|11204
1647342650000|2022-03-15 11:10:50|91.69|91.58|91.67|91.59|91.69|91.59|91.67|91.58|5816
1647342660000|2022-03-15 11:11:00|91.68||91.68||91.68||91.68||3822
1647342670000|2022-03-15 11:11:10|91.67|91.54|91.58|91.52|91.67|91.54|91.58|91.52|26343
1647342680000|2022-03-15 11:11:20||91.53||91.53||91.55||91.53|2318
1647342690000|2022-03-15 11:11:30||91.54||91.56||91.56||91.54|7825
1647342700000|2022-03-15 11:11:40|91.57|91.53|91.57|91.54|91.57|91.54|91.57|91.53|575
1647342710000|2022-03-15 11:11:50|91.56|91.62|91.69|91.62|91.69|91.62|91.56|91.62|3959
1647342720000|2022-03-15 11:12:00|91.67|91.51|91.68|91.55|91.68|91.55|91.61|91.51|14994
1647342730000|2022-03-15 11:12:10|91.66|91.56|91.66|91.58|91.66|91.58|91.66|91.56|0
1647342740000|2022-03-15 11:12:20|91.69||91.69||91.69||91.69||0
1647342750000|2022-03-15 11:12:30|91.75|91.6|91.86|91.77|91.86|91.77|91.75|91.6|11829
1647342760000|2022-03-15 11:12:40|91.85|91.79|91.95|91.85|91.95|91.85|91.85|91.79|2500
1647342770000|2022-03-15 11:12:50|91.91|91.82|91.93|91.82|91.93|91.82|91.91|91.82|0
1647342780000|2022-03-15 11:13:00|91.98|91.93|92.02|91.93|92.02|91.93|91.98|91.93|3300
1647342790000|2022-03-15 11:13:10|91.99|91.94|91.99|91.95|91.99|91.95|91.99|91.94|47000
1647342810000|2022-03-15 11:13:30||91.97||91.95||91.97||91.95|0
1647342820000|2022-03-15 11:13:40|92.04|91.97|92.09|91.99|92.1|91.99|92.04|91.97|2944
1647342830000|2022-03-15 11:13:50|||||||||1074
1647342840000|2022-03-15 11:14:00|92.11|92.01|92.11|92.01|92.11|92.01|92.11|92.01|1947
1647342850000|2022-03-15 11:14:10|92.06|91.98|91.98|91.91|92.06|91.98|91.93|91.91|19120
1647342860000|2022-03-15 11:14:20||91.85||91.85||91.85||91.85|0
1647342870000|2022-03-15 11:14:30|92.03|91.96|92.1|91.96|92.1|91.96|92.03|91.96|9040
1647342880000|2022-03-15 11:14:40|92.09|91.98|92.17|92.04|92.17|92.04|92.08|91.98|7100
1647342890000|2022-03-15 11:14:50|92.16|92.12|92.16|92.05|92.16|92.12|92.16|92.05|0
1647342900000|2022-03-15 11:15:00|92.2|92.06|92.29|92.14|92.29|92.14|92.2|92.06|2500
1647342910000|2022-03-15 11:15:10|92.22|92.16|92.22|92.19|92.22|92.19|92.22|92.16|0
1647342920000|2022-03-15 11:15:20|92.27|92.2|92.28|92.21|92.28|92.21|92.26|92.2|3188
1647342930000|2022-03-15 11:15:30|92.24|92.2|92.19|92.15|92.24|92.2|92.19|92.15|3692
1647342940000|2022-03-15 11:15:40|92.17|92.1|92.13|92.05|92.17|92.1|92.13|91.98|619
1647342950000|2022-03-15 11:15:50|||||||||1000
1647342960000|2022-03-15 11:16:00|92.18|92.09|92.19|92.09|92.19|92.09|92.18|92.09|978
1647342970000|2022-03-15 11:16:10|92.16||92.16||92.16||92.16||0
1647342980000|2022-03-15 11:16:20|92.17|92.1|92.17|92.1|92.17|92.1|92.17|92.1|0
1647342990000|2022-03-15 11:16:30|||||||||529
1647343000000|2022-03-15 11:16:40|92.19||92.15||92.19||92.15||431
1647343010000|2022-03-15 11:16:50|92.16|92.11|92.11|91.99|92.16|92.11|92.02|91.98|9384
1647343020000|2022-03-15 11:17:00|92.1||92.1||92.1||92.1||0
1647343030000|2022-03-15 11:17:10|92.05|91.96|92.05|91.94|92.05|91.96|92.05|91.94|3478
1647343040000|2022-03-15 11:17:20|92.08|91.96|92.08|91.96|92.08|91.96|92.08|91.96|98
1647343060000|2022-03-15 11:17:40|||||||||6390
1647343070000|2022-03-15 11:17:50|92.12|91.98|92.08|91.98|92.12|91.98|92.08|91.98|13272
1647343080000|2022-03-15 11:18:00|92.11|92|92.11|92|92.11|92|92.11|92|1764
1647343090000|2022-03-15 11:18:10|92.15|92.04|92.19|92.09|92.19|92.09|92.15|92.04|12514
1647343100000|2022-03-15 11:18:20|92.22|92.13|92.31|92.24|92.31|92.24|92.22|92.09|2
1647343110000|2022-03-15 11:18:30|92.3||92.3||92.3||92.3||3098
1647343120000|2022-03-15 11:18:40|92.32|92.25|92.33|92.23|92.33|92.27|92.32|92.23|962
1647343130000|2022-03-15 11:18:50|92.38|92.27|92.36|92.27|92.38|92.28|92.32|92.27|8649
1647343140000|2022-03-15 11:19:00|92.38|92.28|92.38|92.28|92.38|92.28|92.38|92.28|1838
1647343150000|2022-03-15 11:19:10|92.42|92.36|92.47|92.38|92.47|92.38|92.39|92.34|12033
1647343160000|2022-03-15 11:19:20|92.48|92.39|92.43|92.38|92.48|92.43|92.43|92.38|8769
1647343170000|2022-03-15 11:19:30|92.45|92.26|92.55|92.46|92.57|92.46|92.39|92.26|8156
1647343190000|2022-03-15 11:19:50|92.59||92.59||92.59||92.58||0
1647343200000|2022-03-15 11:20:00|92.58||92.55||92.58||92.55||1440
1647343210000|2022-03-15 11:20:10|||||||||10741
1647343220000|2022-03-15 11:20:20|92.58|92.52|92.6|92.52|92.64|92.56|92.58|92.52|14367
1647343230000|2022-03-15 11:20:30||92.53||92.53||92.53||92.52|10911
1647343240000|2022-03-15 11:20:40|92.61|92.55|92.61|92.55|92.61|92.55|92.61|92.55|2500
1647343250000|2022-03-15 11:20:50|92.65|92.56|92.65|92.56|92.65|92.56|92.64|92.56|1765
1647343260000|2022-03-15 11:21:00|92.68|92.63|92.65|92.61|92.68|92.63|92.65|92.61|7383
1647343270000|2022-03-15 11:21:10|92.61|92.5|92.43|92.39|92.61|92.5|92.43|92.36|13460
1647343280000|2022-03-15 11:21:20|92.39|92.25|92.37|92.23|92.39|92.27|92.37|92.23|260
1647343290000|2022-03-15 11:21:30|92.42|92.24|92.36|92.27|92.42|92.27|92.36|92.23|0
1647343300000|2022-03-15 11:21:40|92.39|92.31|92.42|92.31|92.42|92.31|92.39|92.31|0
1647343310000|2022-03-15 11:21:50|92.41||92.42||92.42||92.41||0
1647343320000|2022-03-15 11:22:00|92.41||92.42||92.42||92.41||0
1647343330000|2022-03-15 11:22:10|||||||||501
1647343340000|2022-03-15 11:22:20|92.41||92.42||92.42||92.41||2589
1647343350000|2022-03-15 11:22:30|92.46||92.4||92.46||92.4||5537
1647343360000|2022-03-15 11:22:40|92.42|92.21|92.23|92.16|92.42|92.21|92.2|92.05|2745
1647343380000|2022-03-15 11:23:00|92.25||92.22||92.25||92.22||0
1647343390000|2022-03-15 11:23:10|||||||||250
1647343400000|2022-03-15 11:23:20|92.25||92.25||92.25||92.25||600
1647343410000|2022-03-15 11:23:30|92.2|92.02|92.12|92.01|92.2|92.02|92.1|91.99|1827
1647343420000|2022-03-15 11:23:40|92.14|92.14|92.21|92.14|92.29|92.14|92.14|92.14|2
1647343430000|2022-03-15 11:23:50|92.22|92.15|92.22|92.14|92.22|92.17|92.22|92.14|24320
1647343440000|2022-03-15 11:24:00|92.28|92.24|92.34|92.29|92.36|92.35|92.28|92.21|3531
1647343450000|2022-03-15 11:24:10|92.38|92.26|92.33|92.26|92.39|92.26|92.33|92.26|1028
1647343460000|2022-03-15 11:24:20|92.39|92.32|92.31|92.22|92.39|92.32|92.31|92.22|6
1647343480000|2022-03-15 11:24:40|92.33||92.33||92.33||92.33||10
1647343490000|2022-03-15 11:24:50|92.27|92.14|92.27|92.14|92.27|92.14|92.27|92.14|1308
1647343510000|2022-03-15 11:25:10|92.23|92.11|92.23|92.11|92.23|92.11|92.23|92.11|0
1647343530000|2022-03-15 11:25:30|92.26|92.15|92.26|92.22|92.26|92.22|92.26|92.15|10001
1647343540000|2022-03-15 11:25:40|92.25|92.2|92.24|92.2|92.25|92.2|92.22|92.2|2772
1647343550000|2022-03-15 11:25:50|92.23|92.23|92.21|92.13|92.23|92.23|92.21|92.12|2500
1647343570000|2022-03-15 11:26:10|92.17|92.11|92.17|92.11|92.17|92.11|92.17|92.11|0
1647343580000|2022-03-15 11:26:20|92.21|92.12|92.21|92.12|92.21|92.12|92.21|92.12|2500
1647343590000|2022-03-15 11:26:30|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.11|3464
1647343600000|2022-03-15 11:26:40|92.14|92.07|92.14|92.07|92.14|92.07|92.14|92.07|1030
1647343610000|2022-03-15 11:26:50|92.17||92.14||92.17||92.14||0
1647343660000|2022-03-15 11:27:40|92.13|92.01|92.13|92.01|92.13|92.01|92.13|92.01|300
1647343670000|2022-03-15 11:27:50|||||||||300
1647343690000|2022-03-15 11:28:10|92.05|91.97|91.98|91.91|92.05|91.97|91.98|91.91|1659
1647343700000|2022-03-15 11:28:20|92.03|91.86|92.01|91.91|92.03|91.93|92.01|91.86|0
1647343720000|2022-03-15 11:28:40|92.02|91.92|92.01|91.94|92.02|91.94|92.01|91.92|5401
1647343740000|2022-03-15 11:29:00|92.02|91.87|92.11|92|92.11|92.02|92.02|91.87|2251
1647343750000|2022-03-15 11:29:10||92.05||92.05||92.05||92.05|3231
1647343760000|2022-03-15 11:29:20|92.05|92.04|92.05|91.93|92.05|92.04|92.05|91.93|3860
1647343770000|2022-03-15 11:29:30||91.96||91.96||91.96||91.96|10787
1647343790000|2022-03-15 11:29:50|92.14|92|92.15|92.08|92.15|92.08|92.13|92|0
1647343810000|2022-03-15 11:30:10|92.11|92.02|92.13|92.05|92.13|92.05|92.11|91.97|0
1647343820000|2022-03-15 11:30:20|92.15||92.13||92.15||92.13||7008
1647343860000|2022-03-15 11:31:00|92.11|91.99|92.14|92.09|92.14|92.09|92.11|91.99|3814
1647343870000|2022-03-15 11:31:10|92.12|92.08|92.12|92.08|92.12|92.08|92.12|92.08|2500
1647343880000|2022-03-15 11:31:20|92.11|92|92.11|92|92.11|92|92.11|92|1631
1647343890000|2022-03-15 11:31:30|92.14|92.06|92.14|92.06|92.15|92.06|92.14|92.06|4261
1647343900000|2022-03-15 11:31:40|92.16|92.1|92.16|92.1|92.16|92.1|92.16|92.1|2500
1647343910000|2022-03-15 11:31:50|||||||||50
1647343920000|2022-03-15 11:32:00|92.15||92.15||92.15||92.15||0
1647343930000|2022-03-15 11:32:10|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|2080
1647343950000|2022-03-15 11:32:30|92.15||92.15||92.15||92.15||300
1647343960000|2022-03-15 11:32:40||92.07||92.07||92.11||92.07|0
1647343970000|2022-03-15 11:32:50|92.29|92.18|92.3|92.23|92.3|92.24|92.29|92.18|4207
1647343980000|2022-03-15 11:33:00|92.28|92.18|92.31|92.22|92.32|92.22|92.25|92.18|6411
1647344000000|2022-03-15 11:33:20|92.32||92.29||92.32||92.29||0
1647344010000|2022-03-15 11:33:30|92.26|92.17|92.26|92.17|92.26|92.17|92.26|92.17|2500
1647344030000|2022-03-15 11:33:50|92.28||92.27||92.28||92.27||0
1647344040000|2022-03-15 11:34:00|92.28||92.26||92.28||92.25||0
1647344050000|2022-03-15 11:34:10|92.25||92.24||92.25||92.24||0
1647344060000|2022-03-15 11:34:20|92.21|92.16|92.19|92.12|92.21|92.16|92.19|92.12|385
1647344070000|2022-03-15 11:34:30|92.24|92.06|92.21|92.14|92.26|92.14|92.17|92.05|3478
1647344080000|2022-03-15 11:34:40|92.25|92.16|92.25|92.16|92.25|92.16|92.25|92.16|1731
1647344100000|2022-03-15 11:35:00|||||||||5006
1647344110000|2022-03-15 11:35:10|92.24||92.24||92.24||92.24||2846
1647344120000|2022-03-15 11:35:20||92.14||92.14||92.14||92.14|0
1647344130000|2022-03-15 11:35:30|92.25||92.2||92.25||92.2||7
1647344160000|2022-03-15 11:36:00|92.14|92.1|92.1|92|92.14|92.1|92.1|91.99|4016
1647344170000|2022-03-15 11:36:10|92.14|92.01|92.13|92.03|92.14|92.07|92.1|92.01|7408
1647344180000|2022-03-15 11:36:20|92.14|92.04|92.14|92.08|92.14|92.08|92.14|92.04|580
1647344190000|2022-03-15 11:36:30|92.2|92.12|92.19|92.1|92.2|92.12|92.19|92.1|4317
1647344200000|2022-03-15 11:36:40|92.18|92.02|92.12|92.05|92.18|92.05|92.12|92.01|10794
1647344210000|2022-03-15 11:36:50|||||||||2714
1647344230000|2022-03-15 11:37:10|92.14|91.95|92.03|91.92|92.14|91.95|92.03|91.92|1220
1647344250000|2022-03-15 11:37:30|92.04|91.93|92.04|91.98|92.04|91.98|92.04|91.93|1000
1647344260000|2022-03-15 11:37:40|92.07|92|92.08|92.02|92.08|92.02|92.07|92|5885
1647344270000|2022-03-15 11:37:50|92.07|91.92|92.03|91.95|92.07|91.95|91.98|91.92|5870
1647344280000|2022-03-15 11:38:00|92.07||92.04||92.08||92.04||0
1647344290000|2022-03-15 11:38:10|92.03|91.97|92.03|91.97|92.03|91.97|92.03|91.97|3521
1647344300000|2022-03-15 11:38:20|91.98|91.99|91.98|91.88|91.98|91.99|91.98|91.88|4020
1647344310000|2022-03-15 11:38:30|92.02|91.89|92.03|91.97|92.03|91.97|92.02|91.89|5306
1647344320000|2022-03-15 11:38:40|92.07|91.99|92.06|91.99|92.07|91.99|92.06|91.99|6
1647344330000|2022-03-15 11:38:50|92.09|92.03|92.07|91.97|92.14|92.03|92.07|91.97|5108
1647344340000|2022-03-15 11:39:00|92.15|92.01|92.15|92.05|92.15|92.05|92.14|92.01|3500
1647344350000|2022-03-15 11:39:10|92.13|92.03|92.09|92.03|92.13|92.03|92.09|92.01|2
1647344360000|2022-03-15 11:39:20|92.2|92.08|92.14|92.06|92.2|92.1|92.14|92.06|45082
1647344370000|2022-03-15 11:39:30|92.2|92.09|92.16|92.06|92.2|92.11|92.16|92.06|8039
1647344410000|2022-03-15 11:40:10|92.06|92.02|92.06|92.02|92.06|92.02|92.06|92.02|2083
1647344420000|2022-03-15 11:40:20|92.02|91.93|91.98|91.89|92.05|91.93|91.98|91.89|376
1647344430000|2022-03-15 11:40:30|91.96|91.87|91.94|91.82|91.96|91.87|91.94|91.81|50
1647344440000|2022-03-15 11:40:40|91.92|91.83|91.86|91.78|91.92|91.83|91.86|91.78|0
1647344450000|2022-03-15 11:40:50|||||||||41663
1647344460000|2022-03-15 11:41:00|91.91|91.82|91.86|91.82|91.91|91.82|91.86|91.82|1288
1647344470000|2022-03-15 11:41:10|91.95|91.88|91.91|91.84|91.95|91.88|91.91|91.83|1747
1647344480000|2022-03-15 11:41:20|91.96||91.96||91.96||91.96||0
1647344490000|2022-03-15 11:41:30|91.95||91.89||91.95||91.89||0
1647344500000|2022-03-15 11:41:40|91.9||91.89||91.9||91.89||0
1647344520000|2022-03-15 11:42:00|91.97|91.86|91.92|91.85|91.98|91.86|91.92|91.85|2564
1647344530000|2022-03-15 11:42:10|91.96|91.84|91.88|91.82|91.97|91.84|91.85|91.82|19132
1647344560000|2022-03-15 11:42:40|91.86||91.86||91.86||91.86||2
1647344570000|2022-03-15 11:42:50|91.98|91.86|91.96|91.85|91.98|91.87|91.96|91.85|4326
1647344580000|2022-03-15 11:43:00|91.95|91.84|91.89|91.84|91.95|91.84|91.89|91.84|74
1647344590000|2022-03-15 11:43:10|91.8|91.75|91.8|91.75|91.8|91.75|91.8|91.75|0
1647344600000|2022-03-15 11:43:20|91.76|91.69|91.76|91.69|91.76|91.69|91.76|91.69|600
1647344610000|2022-03-15 11:43:30|91.79||91.74||91.8||91.74||2733
1647344620000|2022-03-15 11:43:40|||||||||21725
1647344630000|2022-03-15 11:43:50|91.78|91.61|91.7|91.61|91.78|91.61|91.7|91.61|4646
1647344650000|2022-03-15 11:44:10|91.73|91.65|91.73|91.65|91.73|91.65|91.73|91.65|0
1647344660000|2022-03-15 11:44:20|91.75|91.66|91.75|91.67|91.75|91.67|91.75|91.66|2427
1647344680000|2022-03-15 11:44:40|91.73||91.73||91.73||91.73||1246
1647344690000|2022-03-15 11:44:50|91.76|91.69|91.76|91.72|91.76|91.72|91.73|91.69|686
1647344700000|2022-03-15 11:45:00|91.75|91.7|91.76|91.73|91.76|91.73|91.75|91.69|0
1647344710000|2022-03-15 11:45:10|91.78|91.69|91.78|91.69|91.78|91.69|91.78|91.69|2500
1647344720000|2022-03-15 11:45:20|91.75||91.75||91.75||91.75||0
1647344730000|2022-03-15 11:45:30|91.78|91.73|91.9|91.82|91.9|91.82|91.78|91.73|9433
1647344740000|2022-03-15 11:45:40|91.88|91.84|91.96|91.84|91.96|91.84|91.88|91.84|0
1647344750000|2022-03-15 11:45:50|91.83|91.69|91.82|91.76|91.83|91.76|91.82|91.69|9824
1647344760000|2022-03-15 11:46:00|91.89|91.77|91.87|91.81|91.89|91.82|91.87|91.77|960
1647344780000|2022-03-15 11:46:20|91.91|91.72|91.84|91.72|91.91|91.77|91.82|91.72|1054
1647344790000|2022-03-15 11:46:30|91.87|91.77|91.9|91.84|91.9|91.84|91.87|91.77|21303
1647344800000|2022-03-15 11:46:40|91.94|91.81|91.88|91.81|91.94|91.81|91.88|91.81|4115
1647344810000|2022-03-15 11:46:50|91.91|91.83|91.88|91.83|91.91|91.83|91.88|91.83|0
1647344830000|2022-03-15 11:47:10|91.94|91.84|91.93|91.84|91.94|91.84|91.93|91.84|5429
1647344840000|2022-03-15 11:47:20|91.87|91.87|91.87|91.83|91.87|91.87|91.87|91.83|6120
1647344850000|2022-03-15 11:47:30|91.91|91.81|91.9|91.82|91.91|91.83|91.9|91.81|8718
1647344860000|2022-03-15 11:47:40|91.94|91.84|91.89|91.84|91.94|91.84|91.89|91.84|1317
1647344870000|2022-03-15 11:47:50|91.92||91.92||91.92||91.92||0
1647344880000|2022-03-15 11:48:00|91.88||91.88||91.88||91.88||0
1647344910000|2022-03-15 11:48:30|||||||||2175
1647344940000|2022-03-15 11:49:00|91.9|91.87|92.06|91.95|92.06|91.95|91.9|91.87|248
1647344950000|2022-03-15 11:49:10|92.04|91.97|91.98|91.92|92.04|91.98|91.98|91.92|21
1647344960000|2022-03-15 11:49:20|92.01|91.94|91.99|91.93|92.01|91.94|91.99|91.92|0
1647344970000|2022-03-15 11:49:30|91.97|91.92|91.97|91.92|91.97|91.92|91.97|91.92|0
1647344990000|2022-03-15 11:49:50|91.93|91.86|91.93|91.87|91.93|91.87|91.93|91.83|3472
1647345000000|2022-03-15 11:50:00||91.88||91.87||91.88||91.87|9250
1647345010000|2022-03-15 11:50:10|91.92|91.82|91.88|91.82|91.92|91.82|91.88|91.82|0
1647345020000|2022-03-15 11:50:20|91.91|91.83|91.94|91.88|91.94|91.88|91.91|91.83|7090
1647345030000|2022-03-15 11:50:30|92|91.84|91.93|91.85|92|91.87|91.93|91.84|19
1647345040000|2022-03-15 11:50:40|91.96|91.88|91.96|91.88|91.97|91.88|91.96|91.88|0
1647345050000|2022-03-15 11:50:50||91.89||91.92||91.92||91.89|216
1647345060000|2022-03-15 11:51:00|91.95|91.88|91.93|91.85|91.97|91.88|91.93|91.85|0
1647345070000|2022-03-15 11:51:10||91.87||91.87||91.87||91.87|0
1647345080000|2022-03-15 11:51:20|91.9|91.82|91.83|91.74|91.9|91.82|91.83|91.74|6591
1647345090000|2022-03-15 11:51:30|91.81|91.7|91.86|91.78|91.87|91.78|91.81|91.7|2493
1647345100000|2022-03-15 11:51:40|||||||||5405
1647345110000|2022-03-15 11:51:50|91.88|91.79|91.88|91.82|91.88|91.82|91.87|91.79|5392
1647345130000|2022-03-15 11:52:10|91.89|91.78|91.89|91.78|91.89|91.78|91.89|91.78|1973
1647345140000|2022-03-15 11:52:20|91.86|91.81|91.86|91.79|91.86|91.81|91.86|91.79|2500
1647345180000|2022-03-15 11:53:00|||||||||2155
1647345200000|2022-03-15 11:53:20|91.84|91.81|91.84|91.76|91.84|91.81|91.78|91.68|10020
1647345210000|2022-03-15 11:53:30|91.83||91.83||91.83||91.83||0
1647345220000|2022-03-15 11:53:40|91.84||91.84||91.84||91.84||1500
1647345240000|2022-03-15 11:54:00|91.9|91.78|91.9|91.78|91.9|91.78|91.9|91.78|8570
1647345250000|2022-03-15 11:54:10|91.89|91.8|91.89|91.8|91.89|91.8|91.89|91.8|0
1647345260000|2022-03-15 11:54:20||91.85||91.8||91.85||91.8|20
1647345270000|2022-03-15 11:54:30|91.88|91.77|91.82|91.77|91.88|91.77|91.82|91.77|0
1647345290000|2022-03-15 11:54:50|91.83|91.76|91.81|91.76|91.83|91.76|91.81|91.76|0
1647345310000|2022-03-15 11:55:10|91.83|91.77|91.83|91.79|91.83|91.79|91.83|91.77|6041
1647345320000|2022-03-15 11:55:20|91.85|91.76|91.83|91.79|91.85|91.79|91.83|91.76|8673
1647345340000|2022-03-15 11:55:40|91.81|91.77|91.85|91.8|91.85|91.81|91.81|91.77|9824
1647345350000|2022-03-15 11:55:50||91.82||91.82||91.82||91.82|10000
1647345360000|2022-03-15 11:56:00|91.79|91.78|91.79|91.74|91.79|91.81|91.79|91.74|4080
1647345390000|2022-03-15 11:56:30|91.77|91.71|91.78|91.73|91.79|91.73|91.77|91.7|6059
1647345400000|2022-03-15 11:56:40|||||||||532
1647345410000|2022-03-15 11:56:50|91.73|91.65|91.7|91.65|91.73|91.65|91.7|91.65|2500
1647345420000|2022-03-15 11:57:00|91.69|91.62|91.7|91.63|91.7|91.63|91.67|91.62|2605
1647345430000|2022-03-15 11:57:10|91.73|91.66|91.86|91.73|91.86|91.76|91.73|91.66|5430
1647345440000|2022-03-15 11:57:20|91.81|91.77|91.81|91.78|91.81|91.78|91.81|91.77|0
1647345450000|2022-03-15 11:57:30|91.83||91.83||91.83||91.83||7
1647345460000|2022-03-15 11:57:40|91.82|91.73|91.81|91.73|91.82|91.73|91.81|91.73|1073
1647345470000|2022-03-15 11:57:50|91.83||91.83||91.83||91.83||0
1647345480000|2022-03-15 11:58:00|91.79|91.78|91.83|91.77|91.83|91.78|91.79|91.73|6700
1647345490000|2022-03-15 11:58:10|91.82|91.75|91.82|91.75|91.82|91.75|91.82|91.75|0
1647345510000|2022-03-15 11:58:30|91.78|91.72|91.76|91.73|91.82|91.73|91.76|91.72|33496
1647345520000|2022-03-15 11:58:40|91.82|91.72|91.82|91.73|91.82|91.73|91.82|91.72|8
1647345530000|2022-03-15 11:58:50|91.79|91.72|91.76|91.72|91.79|91.72|91.76|91.72|0
1647345540000|2022-03-15 11:59:00|91.74|91.65|91.76|91.72|91.76|91.72|91.74|91.65|9885
1647345550000|2022-03-15 11:59:10|91.75|91.66|91.72|91.66|91.75|91.66|91.72|91.66|1
1647345570000|2022-03-15 11:59:30|91.71||91.72||91.72||91.71||799
1647345590000|2022-03-15 11:59:50|91.76|91.69|91.61|91.53|91.76|91.69|91.57|91.53|8225
1647345600000|2022-03-15 12:00:00|91.66|91.54|91.61|91.55|91.66|91.58|91.61|91.54|2500
1647345610000|2022-03-15 12:00:10|91.64||91.62||91.64||91.62||11034
1647345630000|2022-03-15 12:00:30|||||||||60895
1647345640000|2022-03-15 12:00:40|91.61||91.61||91.61||91.61||52
1647345650000|2022-03-15 12:00:50|91.64|91.58|91.68|91.59|91.7|91.62|91.64|91.58|7368
1647345660000|2022-03-15 12:01:00|91.64|91.63|91.64|91.57|91.64|91.63|91.64|91.57|2018
1647345670000|2022-03-15 12:01:10||91.58||91.58||91.58||91.58|0
1647345690000|2022-03-15 12:01:30|91.63||91.63||91.63||91.63||3508
1647345700000|2022-03-15 12:01:40|91.62|91.56|91.62|91.57|91.62|91.57|91.62|91.56|2550
1647345710000|2022-03-15 12:01:50|91.61|91.56|91.59|91.54|91.61|91.56|91.59|91.54|6289
1647345720000|2022-03-15 12:02:00|91.58||91.57||91.58||91.57||0
1647345730000|2022-03-15 12:02:10|91.64|91.57|91.69|91.62|91.7|91.62|91.63|91.57|9487
1647345740000|2022-03-15 12:02:20|91.66|91.61|91.66|91.63|91.66|91.63|91.66|91.61|2268
1647345760000|2022-03-15 12:02:40|91.69|91.64|91.77|91.71|91.78|91.71|91.69|91.64|6636
1647345770000|2022-03-15 12:02:50|91.82|91.73|91.78|91.74|91.82|91.76|91.78|91.7|3582
1647345780000|2022-03-15 12:03:00|91.81|91.76|91.85|91.8|91.85|91.8|91.81|91.76|7814
1647345790000|2022-03-15 12:03:10|91.88|91.81|91.84|91.77|91.89|91.84|91.81|91.77|11467
1647345800000|2022-03-15 12:03:20|91.85|91.76|91.85|91.76|91.85|91.76|91.85|91.76|0
1647345810000|2022-03-15 12:03:30|91.79|91.74|91.84|91.74|91.85|91.74|91.79|91.74|22559
1647345840000|2022-03-15 12:04:00|92.03|91.91|92.03|91.94|92.03|91.94|92.03|91.91|1648
1647345850000|2022-03-15 12:04:10|92.09|91.98|92.13|92.02|92.13|92.02|92.09|91.98|574
1647345860000|2022-03-15 12:04:20|92.12||92.12||92.12||92.12||1882
1647345880000|2022-03-15 12:04:40|92.18|92.08|92.32|92.19|92.32|92.21|92.18|92.08|2252
1647345890000|2022-03-15 12:04:50|92.23|92.22|92.23|92.1|92.23|92.22|92.23|92.1|8809
1647345900000|2022-03-15 12:05:00|92.21|92.08|92.21|92.11|92.21|92.11|92.21|92.08|0
1647345920000|2022-03-15 12:05:20||92.12||92.12||92.12||92.12|100
1647345930000|2022-03-15 12:05:30||92.15||92.15||92.15||92.15|0
1647345940000|2022-03-15 12:05:40|92.27|92.16|92.36|92.24|92.36|92.24|92.27|92.16|1814
1647345950000|2022-03-15 12:05:50|92.4|92.3|92.38|92.31|92.4|92.31|92.38|92.3|0
1647345960000|2022-03-15 12:06:00|92.37|92.24|92.32|92.25|92.37|92.27|92.3|92.24|15000
1647345970000|2022-03-15 12:06:10||92.24||92.24||92.24||92.24|0
1647345980000|2022-03-15 12:06:20|92.41|92.31|92.33|92.26|92.41|92.31|92.32|92.24|5173
1647345990000|2022-03-15 12:06:30|92.32||92.33||92.33||92.32||32
1647346000000|2022-03-15 12:06:40|92.44|92.3|92.43|92.3|92.44|92.3|92.43|92.3|32
1647346010000|2022-03-15 12:06:50|92.41|92.32|92.41|92.33|92.41|92.33|92.41|92.27|0
1647346030000|2022-03-15 12:07:10|92.37|92.3|92.37|92.27|92.37|92.3|92.37|92.26|39
1647346040000|2022-03-15 12:07:20||92.26||92.26||92.26||92.26|300
1647346050000|2022-03-15 12:07:30||92.27||92.26||92.27||92.26|0
1647346070000|2022-03-15 12:07:50|||||||||3220
1647346080000|2022-03-15 12:08:00|92.24|92.15|92.24|92.15|92.24|92.15|92.24|92.15|3478
1647346100000|2022-03-15 12:08:20|||||||||1163
1647346110000|2022-03-15 12:08:30|92.2|92.09|92.2|92.09|92.2|92.09|92.2|92.09|16358
1647346120000|2022-03-15 12:08:40|92.14|92.07|92.14|92.04|92.14|92.07|92.14|92.04|1957
1647346140000|2022-03-15 12:09:00|92.05|91.94|92.05|91.94|92.05|91.94|92.05|91.94|1250
1647346150000|2022-03-15 12:09:10|92.07|92.12|92.18|92.09|92.18|92.12|92.07|92.09|1000
1647346160000|2022-03-15 12:09:20|92.26|92.13|92.26|92.13|92.26|92.13|92.26|92.13|5879
1647346170000|2022-03-15 12:09:30|||||||||32813
1647346180000|2022-03-15 12:09:40|92.19|92.04|92.17|92.09|92.19|92.09|92.17|92.04|5
1647346200000|2022-03-15 12:10:00|92.29|92.16|92.27|92.14|92.29|92.16|92.22|92.14|6887
1647346210000|2022-03-15 12:10:10|92.26||92.25||92.27||92.25||75
1647346220000|2022-03-15 12:10:20|92.21||92.21||92.21||92.21||2
1647346240000|2022-03-15 12:10:40|92.25|92.15|92.25|92.17|92.25|92.17|92.25|92.15|0
1647346270000|2022-03-15 12:11:10|||||||||2144
1647346300000|2022-03-15 12:11:40|92.28|92.21|92.28|92.21|92.28|92.21|92.28|92.21|3013
1647346310000|2022-03-15 12:11:50|92.36|92.25|92.46|92.36|92.47|92.37|92.36|92.25|2913
1647346320000|2022-03-15 12:12:00||92.35||92.35||92.36||92.34|0
1647346330000|2022-03-15 12:12:10|92.38|92.26|92.38|92.26|92.38|92.26|92.38|92.26|7302
1647346340000|2022-03-15 12:12:20|92.36|92.23|92.34|92.23|92.36|92.23|92.34|92.23|4942
1647346360000|2022-03-15 12:12:40|92.33||92.33||92.33||92.33||200
1647346370000|2022-03-15 12:12:50||92.25||92.25||92.25||92.25|0
1647346380000|2022-03-15 12:13:00|||||||||1083
1647346390000|2022-03-15 12:13:10|92.32|92.28|92.4|92.28|92.4|92.28|92.32|92.28|2008
1647346400000|2022-03-15 12:13:20|92.39||92.39||92.39||92.39||0
1647346410000|2022-03-15 12:13:30|92.31|92.24|92.25|92.15|92.31|92.24|92.25|92.12|615
1647346420000|2022-03-15 12:13:40||92.16||92.18||92.18||92.16|4100
1647346430000|2022-03-15 12:13:50|92.24|92.15|92.24|92.16|92.24|92.16|92.24|92.15|0
1647346440000|2022-03-15 12:14:00|||||||||2250
1647346460000|2022-03-15 12:14:20|92.25|92.15|92.22|92.15|92.25|92.15|92.22|92.15|600
1647346470000|2022-03-15 12:14:30|92.25|92.19|92.29|92.22|92.32|92.25|92.25|92.19|186
1647346480000|2022-03-15 12:14:40|92.26|92.18|92.29|92.19|92.29|92.19|92.26|92.18|0
1647346510000|2022-03-15 12:15:10|92.24|92.17|92.22|92.17|92.25|92.17|92.21|92.17|6607
1647346520000|2022-03-15 12:15:20|92.29|92.18|92.29|92.24|92.29|92.24|92.29|92.18|3550
1647346530000|2022-03-15 12:15:30||92.22||92.22||92.22||92.22|0
1647346540000|2022-03-15 12:15:40|92.28|92.2|92.26|92.2|92.28|92.2|92.26|92.2|2007
1647346560000|2022-03-15 12:16:00|||||||||2500
1647346570000|2022-03-15 12:16:10|92.38|92.26|92.39|92.28|92.41|92.3|92.37|92.26|108
1647346580000|2022-03-15 12:16:20|92.33|92.25|92.33|92.25|92.33|92.25|92.33|92.25|0
1647346590000|2022-03-15 12:16:30|92.41|92.31|92.38|92.3|92.41|92.31|92.36|92.3|6768
1647346600000|2022-03-15 12:16:40|92.36|92.29|92.36|92.29|92.36|92.29|92.36|92.29|50
1647346630000|2022-03-15 12:17:10|||||||||2145
1647346650000|2022-03-15 12:17:30|||||||||4
1647346660000|2022-03-15 12:17:40||92.3||92.3||92.3||92.3|0
1647346670000|2022-03-15 12:17:50|92.38|92.31|92.31|92.23|92.38|92.31|92.31|92.23|0
1647346680000|2022-03-15 12:18:00|92.33|92.24|92.33|92.27|92.33|92.27|92.33|92.24|1
1647346700000|2022-03-15 12:18:20|92.37|92.32|92.37|92.32|92.37|92.32|92.37|92.32|4413
1647346710000|2022-03-15 12:18:30|92.39|92.33|92.45|92.4|92.45|92.4|92.39|92.33|3139
1647346720000|2022-03-15 12:18:40|92.44|92.35|92.43|92.34|92.44|92.35|92.43|92.34|5369
1647346730000|2022-03-15 12:18:50||92.37||92.37||92.37||92.37|733
1647346750000|2022-03-15 12:19:10|||||||||250
1647346760000|2022-03-15 12:19:20|92.42|92.35|92.39|92.33|92.42|92.35|92.39|92.33|2505
1647346780000|2022-03-15 12:19:40||92.32||92.33||92.33||92.32|0
1647346790000|2022-03-15 12:19:50|||||||||21523
1647346810000|2022-03-15 12:20:10|92.49|92.41|92.45|92.39|92.49|92.43|92.45|92.39|5696
1647346820000|2022-03-15 12:20:20||92.42||92.42||92.42||92.42|0
1647346830000|2022-03-15 12:20:30||92.39||92.39||92.39||92.39|0
1647346840000|2022-03-15 12:20:40|92.44|92.4|92.48|92.42|92.48|92.42|92.44|92.4|2541
1647346860000|2022-03-15 12:21:00|92.53|92.48|92.53|92.48|92.53|92.48|92.53|92.48|5775
1647346870000|2022-03-15 12:21:10|92.58|92.52|92.68|92.56|92.68|92.56|92.58|92.52|10191
1647346880000|2022-03-15 12:21:20|92.69|92.58|92.6|92.49|92.69|92.59|92.6|92.49|127
1647346890000|2022-03-15 12:21:30|||||||||5500
1647346900000|2022-03-15 12:21:40|92.52|92.42|92.62|92.53|92.63|92.53|92.52|92.42|18947
1647346910000|2022-03-15 12:21:50||92.48||92.54||92.54||92.48|7321
1647346920000|2022-03-15 12:22:00|92.69|92.6|92.65|92.6|92.69|92.6|92.65|92.56|4300
1647346930000|2022-03-15 12:22:10|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|0
1647346940000|2022-03-15 12:22:20|92.65|92.57|92.7|92.59|92.7|92.59|92.65|92.57|5498
1647346950000|2022-03-15 12:22:30|92.71|92.57|92.7|92.61|92.75|92.61|92.65|92.57|3487
1647346960000|2022-03-15 12:22:40||92.63||92.63||92.63||92.63|31837
1647346970000|2022-03-15 12:22:50||92.67||92.66||92.69||92.66|10736
1647346980000|2022-03-15 12:23:00|92.69|92.62|92.67|92.59|92.69|92.62|92.67|92.59|13065
1647347000000|2022-03-15 12:23:20|||||||||1222
1647347010000|2022-03-15 12:23:30|92.63|92.54|92.57|92.45|92.63|92.54|92.57|92.42|1984
1647347020000|2022-03-15 12:23:40|92.53|92.42|92.53|92.38|92.53|92.44|92.53|92.38|1064
1647347030000|2022-03-15 12:23:50||92.4||92.4||92.4||92.38|0
1647347040000|2022-03-15 12:24:00|92.5|92.42|92.5|92.44|92.5|92.44|92.49|92.4|102500
1647347050000|2022-03-15 12:24:10|92.54|92.48|92.56|92.5|92.56|92.5|92.54|92.42|3192
1647347060000|2022-03-15 12:24:20|92.6|92.44|92.6|92.52|92.61|92.52|92.55|92.44|100
1647347070000|2022-03-15 12:24:30|92.65|92.54|92.61|92.54|92.65|92.54|92.61|92.54|0
1647347080000|2022-03-15 12:24:40|||||||||10000
1647347090000|2022-03-15 12:24:50|92.57|92.52|92.57|92.48|92.57|92.52|92.57|92.48|0
1647347100000|2022-03-15 12:25:00|92.52|92.45|92.52|92.45|92.52|92.45|92.52|92.45|0
1647347110000|2022-03-15 12:25:10|92.51||92.51||92.54||92.51||0
1647347120000|2022-03-15 12:25:20||92.41||92.43||92.43||92.41|1075
1647347140000|2022-03-15 12:25:40|92.5||92.5||92.5||92.5||21901
1647347150000|2022-03-15 12:25:50|92.51||92.51||92.51||92.51||324
1647347160000|2022-03-15 12:26:00||92.44||92.45||92.45||92.44|2500
1647347170000|2022-03-15 12:26:10|92.5|92.41|92.52|92.42|92.52|92.42|92.49|92.41|5776
1647347180000|2022-03-15 12:26:20|92.61|92.46|92.71|92.59|92.71|92.59|92.55|92.46|5347
1647347190000|2022-03-15 12:26:30|92.72|92.61|92.72|92.65|92.73|92.65|92.72|92.61|0
1647347200000|2022-03-15 12:26:40|92.68|92.56|92.68|92.56|92.68|92.56|92.68|92.56|10350
1647347220000|2022-03-15 12:27:00|||||||||2703
1647347230000|2022-03-15 12:27:10|92.73|92.6|92.73|92.62|92.73|92.62|92.73|92.56|0
1647347240000|2022-03-15 12:27:20|92.68|92.56|92.66|92.56|92.68|92.56|92.66|92.56|0
1647347250000|2022-03-15 12:27:30|92.71|92.61|92.7|92.61|92.71|92.61|92.7|92.61|0
1647347260000|2022-03-15 12:27:40|92.73|92.63|92.71|92.61|92.75|92.63|92.71|92.61|5046
1647347270000|2022-03-15 12:27:50||92.63||92.61||92.63||92.61|4179
1647347280000|2022-03-15 12:28:00|92.74|92.63|92.74|92.65|92.74|92.65|92.74|92.63|0
1647347290000|2022-03-15 12:28:10|92.71|92.63|92.71|92.63|92.71|92.63|92.71|92.63|1000
1647347300000|2022-03-15 12:28:20|92.74||92.74||92.74||92.74||0
1647347310000|2022-03-15 12:28:30|92.7||92.7||92.7||92.7||0
1647347340000|2022-03-15 12:29:00|92.74||92.74||92.74||92.74||0
1647347350000|2022-03-15 12:29:10|||||||||1622
1647347360000|2022-03-15 12:29:20|92.7|92.64|92.7|92.65|92.7|92.65|92.7|92.64|0
1647347370000|2022-03-15 12:29:30|92.74||92.74||92.74||92.74||9
1647347380000|2022-03-15 12:29:40|92.7|92.56|92.66|92.56|92.7|92.56|92.66|92.56|30
1647347390000|2022-03-15 12:29:50|92.68|92.54|92.66|92.54|92.72|92.54|92.66|92.53|0
1647347400000|2022-03-15 12:30:00|92.72||92.66||92.72||92.66||0
1647347410000|2022-03-15 12:30:10|92.74|92.62|92.8|92.7|92.8|92.71|92.74|92.54|5058
1647347420000|2022-03-15 12:30:20|92.83|92.71|92.88|92.81|92.88|92.81|92.83|92.71|6452
1647347430000|2022-03-15 12:30:30|92.9|92.83|93.04|92.9|93.04|92.96|92.84|92.7|6783
1647347440000|2022-03-15 12:30:40|||||||||13277
1647347450000|2022-03-15 12:30:50|92.93|92.84|92.99|92.84|92.99|92.84|92.89|92.76|3568
1647347460000|2022-03-15 12:31:00|92.98|92.82|92.92|92.82|92.98|92.84|92.92|92.82|2500
1647347470000|2022-03-15 12:31:10|93.03|92.84|92.93|92.84|93.03|92.85|92.93|92.84|0
1647347480000|2022-03-15 12:31:20|92.94|92.76|92.88|92.79|92.94|92.79|92.83|92.71|10136
1647347490000|2022-03-15 12:31:30|92.92|92.78|92.86|92.77|92.94|92.81|92.86|92.77|1964
1647347510000|2022-03-15 12:31:50|92.91|92.83|92.91|92.83|92.91|92.83|92.91|92.83|4000
1647347530000|2022-03-15 12:32:10|92.94|92.89|92.99|92.94|93.01|92.94|92.94|92.89|17177
1647347540000|2022-03-15 12:32:20|93.05|92.97|93.07|92.99|93.07|92.99|93.05|92.96|0
1647347550000|2022-03-15 12:32:30|92.94|92.83|92.97|92.83|92.97|92.83|92.94|92.83|2500
1647347560000|2022-03-15 12:32:40|92.99|92.87|93.06|92.98|93.06|92.98|92.99|92.87|1145
1647347570000|2022-03-15 12:32:50|93.04|92.94|93.04|92.95|93.04|92.95|93.04|92.94|0
1647347580000|2022-03-15 12:33:00|93.09|92.97|93.07|92.99|93.15|92.99|93.07|92.97|0
1647347590000|2022-03-15 12:33:10|93.15|93.01|93.11|93.01|93.15|93.01|93.11|93.01|20906
1647347600000|2022-03-15 12:33:20|||||||||21570
1647347610000|2022-03-15 12:33:30|93.19|93.12|93.18|93.05|93.24|93.14|93.18|93.05|0
1647347620000|2022-03-15 12:33:40|93.16|93.04|93.16|93.05|93.16|93.05|93.16|93.04|12682
1647347630000|2022-03-15 12:33:50|93.25|93.09|93.18|93.09|93.25|93.09|93.18|93.09|2500
1647347640000|2022-03-15 12:34:00|93.16|93.08|93.16|93.08|93.16|93.08|93.16|93.08|3600
1647347660000|2022-03-15 12:34:20|93.14|93.05|93.08|93.01|93.16|93.05|93.08|93.01|3163
1647347670000|2022-03-15 12:34:30|93.06|92.98|93.04|92.95|93.06|92.98|93.04|92.94|0
1647347690000|2022-03-15 12:34:50|||||||||2181
1647347700000|2022-03-15 12:35:00|93.07|92.99|93.07|92.99|93.07|92.99|93.07|92.99|3021
1647347710000|2022-03-15 12:35:10|93.05|92.96|93.05|92.96|93.05|92.96|93.05|92.96|7
1647347720000|2022-03-15 12:35:20|93.01|92.95|93.01|92.92|93.01|92.95|93.01|92.92|0
1647347730000|2022-03-15 12:35:30|93.02|92.93|92.99|92.92|93.03|92.93|92.99|92.92|5337
1647347740000|2022-03-15 12:35:40|92.98|92.94|92.99|92.92|92.99|92.94|92.98|92.92|2500
1647347750000|2022-03-15 12:35:50|93.03|92.88|93.03|92.93|93.03|92.93|93.03|92.88|3310
1647347760000|2022-03-15 12:36:00|93.02|92.92|93.03|92.9|93.03|92.92|93.02|92.89|0
1647347770000|2022-03-15 12:36:10|93.02||93.02||93.02||93.02||0
1647347780000|2022-03-15 12:36:20|93.03|92.88|93.01|92.89|93.03|92.89|93.01|92.88|0
1647347790000|2022-03-15 12:36:30||92.9||92.9||92.9||92.89|2000
1647347800000|2022-03-15 12:36:40|92.99|92.89|92.97|92.88|92.99|92.89|92.97|92.83|0
1647347810000|2022-03-15 12:36:50|93|92.92|93.01|92.92|93.01|92.92|93|92.92|5705
1647347820000|2022-03-15 12:37:00|93.03|92.94|93.03|92.94|93.03|92.94|93.03|92.94|2754
1647347830000|2022-03-15 12:37:10|93.12|92.96|93.05|92.96|93.12|92.96|93.05|92.96|3287
1647347870000|2022-03-15 12:37:50|93.08|92.98|93.05|92.98|93.08|92.98|93.05|92.98|10
1647347880000|2022-03-15 12:38:00|||||||||1000
1647347890000|2022-03-15 12:38:10|93.03|92.95|93.09|92.99|93.09|92.99|93.03|92.95|3111
1647347900000|2022-03-15 12:38:20|93.13|93.04|93.13|93.04|93.13|93.04|93.13|93|0
1647347930000|2022-03-15 12:38:50||93.06||93.04||93.06||93.04|500
1647347940000|2022-03-15 12:39:00|93.18|93.1|93.18|93.04|93.18|93.1|93.18|93.04|30820
1647347950000|2022-03-15 12:39:10|93.12|93.05|93.12|93.04|93.12|93.05|93.12|93.04|0
1647347970000|2022-03-15 12:39:30|||||||||322
1647347980000|2022-03-15 12:39:40|93.14|92.96|93.06|92.96|93.14|92.96|93.06|92.96|200
1647347990000|2022-03-15 12:39:50|93.09|92.89|93.02|92.89|93.09|92.89|93.02|92.89|0
1647348000000|2022-03-15 12:40:00|93.03|92.87|93|92.87|93.03|92.87|93|92.87|0
1647348010000|2022-03-15 12:40:10||92.88||92.88||92.88||92.88|0
1647348020000|2022-03-15 12:40:20|93.04|92.92|93.02|92.95|93.04|92.95|93.02|92.92|32191
1647348040000|2022-03-15 12:40:40|93.01|92.93|93.01|92.93|93.01|92.93|93.01|92.93|600
1647348060000|2022-03-15 12:41:00|93.02|92.95|93.02|92.95|93.02|92.95|93.02|92.95|0
1647348070000|2022-03-15 12:41:10|93.01|92.92|93.01|92.93|93.01|92.93|93.01|92.92|0
1647348080000|2022-03-15 12:41:20|93|92.92|92.98|92.92|93|92.92|92.98|92.92|100
1647348090000|2022-03-15 12:41:30|92.97|92.9|92.98|92.9|92.98|92.9|92.97|92.9|2500
1647348150000|2022-03-15 12:42:30|||||||||5000
1647348170000|2022-03-15 12:42:50|93|92.92|92.99|92.91|93|92.92|92.99|92.91|24280
1647348180000|2022-03-15 12:43:00||92.92||92.92||92.92||92.92|0
1647348190000|2022-03-15 12:43:10|92.97|92.9|92.93|92.8|92.97|92.91|92.93|92.8|14994
1647348200000|2022-03-15 12:43:20|92.92|92.81|92.91|92.8|92.92|92.81|92.91|92.8|0
1647348210000|2022-03-15 12:43:30|92.96|92.85|92.99|92.93|92.99|92.93|92.95|92.85|4078
1647348220000|2022-03-15 12:43:40||92.92||92.9||92.92||92.9|5907
1647348230000|2022-03-15 12:43:50||92.92||92.92||92.92||92.92|0
1647348240000|2022-03-15 12:44:00|92.97|92.84|92.95|92.9|92.97|92.9|92.95|92.84|4999
1647348260000|2022-03-15 12:44:20|92.94|92.8|92.92|92.8|92.94|92.8|92.92|92.8|62
1647348270000|2022-03-15 12:44:30|92.89|92.77|92.88|92.81|92.89|92.81|92.88|92.77|2131
1647348280000|2022-03-15 12:44:40|92.89||92.87||92.89||92.87||3205
1647348290000|2022-03-15 12:44:50|92.82|92.7|92.85|92.74|92.85|92.76|92.82|92.7|6366
1647348300000|2022-03-15 12:45:00|92.87|92.78|92.86|92.72|92.87|92.8|92.86|92.72|4596
1647348310000|2022-03-15 12:45:10|92.85|92.69|92.82|92.69|92.85|92.69|92.82|92.69|11560
1647348330000|2022-03-15 12:45:30||92.73||92.73||92.73||92.73|1059
1647348350000|2022-03-15 12:45:50|92.8|92.69|92.8|92.69|92.8|92.69|92.8|92.69|903
1647348360000|2022-03-15 12:46:00|92.82|92.75|92.82|92.75|92.82|92.75|92.82|92.75|1900
1647348410000|2022-03-15 12:46:50|92.98|92.91|92.94|92.91|92.98|92.91|92.94|92.89|64
1647348420000|2022-03-15 12:47:00|92.95|92.88|92.93|92.88|92.95|92.88|92.93|92.88|2558
1647348430000|2022-03-15 12:47:10|92.9|92.78|92.93|92.86|92.93|92.86|92.88|92.76|3863
1647348440000|2022-03-15 12:47:20|92.95|92.93|93.11|93.04|93.12|93.04|92.95|92.91|4539
1647348450000|2022-03-15 12:47:30|93.09|92.97|93.01|92.93|93.09|92.97|93.01|92.92|0
1647348470000|2022-03-15 12:47:50|92.99|92.9|92.99|92.89|92.99|92.9|92.99|92.89|10902
1647348480000|2022-03-15 12:48:00|93.01|92.84|92.89|92.8|93.01|92.84|92.89|92.8|0
1647348490000|2022-03-15 12:48:10|92.94||92.96||92.96||92.94||50
1647348500000|2022-03-15 12:48:20|92.94||92.94||92.94||92.94||0
1647348510000|2022-03-15 12:48:30|92.93||92.93||92.93||92.93||0
1647348520000|2022-03-15 12:48:40|92.88||92.88||92.88||92.88||0
1647348530000|2022-03-15 12:48:50|92.91||92.93||92.93||92.91||0
1647348540000|2022-03-15 12:49:00|92.94|92.82|92.93|92.82|92.94|92.82|92.93|92.82|0
1647348550000|2022-03-15 12:49:10|92.92||92.92||92.92||92.92||0
1647348560000|2022-03-15 12:49:20|92.93||92.92||92.93||92.92||0
1647348570000|2022-03-15 12:49:30|92.85|92.72|92.81|92.69|92.85|92.77|92.81|92.69|978
1647348590000|2022-03-15 12:49:50|||||||||3807
1647348610000|2022-03-15 12:50:10|||||||||5206
1647348630000|2022-03-15 12:50:30||92.66||92.71||92.71||92.66|6
1647348640000|2022-03-15 12:50:40||92.68||92.68||92.68||92.68|0
1647348650000|2022-03-15 12:50:50||92.66||92.7||92.7||92.66|54650
1647348660000|2022-03-15 12:51:00||92.69||92.74||92.74||92.69|0
1647348670000|2022-03-15 12:51:10|92.77|92.7|92.76|92.7|92.8|92.72|92.76|92.7|0
1647348680000|2022-03-15 12:51:20|92.83|92.69|92.83|92.74|92.83|92.74|92.83|92.69|255
1647348690000|2022-03-15 12:51:30|92.91|92.71|92.86|92.79|92.91|92.79|92.85|92.71|13779
1647348700000|2022-03-15 12:51:40|92.85||92.85||92.85||92.85||10000
1647348710000|2022-03-15 12:51:50|||||||||5131
1647348720000|2022-03-15 12:52:00|92.81|92.7|92.79|92.69|92.84|92.7|92.79|92.69|637
1647348730000|2022-03-15 12:52:10|92.86|92.74|92.83|92.74|92.86|92.74|92.83|92.74|2500
1647348760000|2022-03-15 12:52:40|92.82||92.82||92.82||92.82||2196
1647348780000|2022-03-15 12:53:00|92.83||92.83||92.83||92.83||5352
1647348790000|2022-03-15 12:53:10|92.82||92.82||92.82||92.82||0
1647348810000|2022-03-15 12:53:30|92.83||92.83||92.83||92.83||30
1647348820000|2022-03-15 12:53:40|92.86|92.75|92.87|92.81|92.87|92.81|92.86|92.75|957
1647348830000|2022-03-15 12:53:50|||||||||32301
1647348840000|2022-03-15 12:54:00|||||||||130
1647348860000|2022-03-15 12:54:20|||||||||1067
1647348910000|2022-03-15 12:55:10|||||||||8562
1647348930000|2022-03-15 12:55:30|||||||||2182
1647348940000|2022-03-15 12:55:40|92.79|92.71|92.78|92.7|92.79|92.71|92.75|92.69|7503
1647348950000|2022-03-15 12:55:50|||||||||4381
1647348970000|2022-03-15 12:56:10|92.86|92.79|92.96|92.87|93|92.89|92.86|92.79|12651
1647348980000|2022-03-15 12:56:20|93|92.91|92.99|92.91|93|92.91|92.99|92.91|0
1647348990000|2022-03-15 12:56:30|92.94|92.82|92.94|92.82|92.94|92.82|92.94|92.82|2500
1647349000000|2022-03-15 12:56:40|92.99|92.86|92.99|92.86|92.99|92.86|92.99|92.86|0
1647349010000|2022-03-15 12:56:50|92.97||92.96||92.97||92.93||0
1647349020000|2022-03-15 12:57:00|92.97||92.97||92.97||92.97||500
1647349030000|2022-03-15 12:57:10||92.87||92.87||92.87||92.87|0
1647349040000|2022-03-15 12:57:20|92.94||92.94||92.94||92.94||21907
1647349060000|2022-03-15 12:57:40|92.9|92.83|92.9|92.83|92.9|92.83|92.9|92.83|2575
1647349070000|2022-03-15 12:57:50|92.92|92.84|92.94|92.87|92.94|92.87|92.92|92.84|2500
1647349080000|2022-03-15 12:58:00|||||||||3828
1647349090000|2022-03-15 12:58:10|92.98|92.94|92.98|92.89|92.98|92.94|92.98|92.88|1716
1647349100000|2022-03-15 12:58:20|92.97|92.88|92.98|92.88|92.98|92.88|92.97|92.88|5
1647349120000|2022-03-15 12:58:40||92.94||92.94||92.94||92.94|0
1647349130000|2022-03-15 12:58:50||92.88||92.89||92.89||92.88|0
1647349140000|2022-03-15 12:59:00|92.97|92.86|92.97|92.85|92.97|92.86|92.97|92.84|0
1647349150000|2022-03-15 12:59:10|92.98|92.84|92.98|92.93|92.98|92.93|92.98|92.84|0
1647349170000|2022-03-15 12:59:30||92.9||92.9||92.91||92.9|3089
1647349180000|2022-03-15 12:59:40|92.97||92.97||92.97||92.97||0
1647349190000|2022-03-15 12:59:50|92.91|92.82|92.92|92.85|92.92|92.85|92.91|92.82|1269
1647349210000|2022-03-15 13:00:10|92.95|92.89|92.97|92.89|92.98|92.89|92.95|92.89|7000
1647349220000|2022-03-15 13:00:20|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|2500
1647349230000|2022-03-15 13:00:30|92.97|92.88|93.06|92.98|93.08|92.98|92.95|92.88|9146
1647349240000|2022-03-15 13:00:40|93.08|92.9|92.96|92.86|93.08|92.9|92.96|92.86|0
1647349250000|2022-03-15 13:00:50|93|92.91|93.04|92.91|93.04|92.91|93|92.91|0
1647349260000|2022-03-15 13:01:00|93.01||93.01||93.01||93.01||3225
1647349280000|2022-03-15 13:01:20|93.04||93.04||93.04||93.04||0
1647349320000|2022-03-15 13:02:00|93.02||93||93.02||93||0
1647349330000|2022-03-15 13:02:10|93.02||93.04||93.04||93.02||0
1647349340000|2022-03-15 13:02:20|92.99||92.99||92.99||92.99||0
1647349370000|2022-03-15 13:02:50|93.02||93.04||93.04||93.02||0
1647349390000|2022-03-15 13:03:10|93.03||93.04||93.04||93.03||0
1647349400000|2022-03-15 13:03:20|93.02|92.88|92.98|92.88|93.02|92.88|92.98|92.88|2501
1647349410000|2022-03-15 13:03:30|||||||||1057
1647349420000|2022-03-15 13:03:40|||||||||33
1647349430000|2022-03-15 13:03:50||92.9||92.9||92.9||92.9|2230
1647349450000|2022-03-15 13:04:10|93.04|92.98|93.08|93.02|93.08|93.02|93.04|92.98|7802
1647349470000|2022-03-15 13:04:30|93.14|93.07|93.1|93|93.14|93.07|93.1|93|26555
1647349490000|2022-03-15 13:04:50|93.13||93.08||93.13||93.08||10844
1647349500000|2022-03-15 13:05:00|93.02|92.96|93.02|92.9|93.02|92.96|93.02|92.9|46
1647349520000|2022-03-15 13:05:20||92.94||92.94||92.94||92.94|2
1647349560000|2022-03-15 13:06:00|92.98|92.85|92.98|92.89|92.98|92.89|92.98|92.84|215
1647349570000|2022-03-15 13:06:10||92.86||92.85||92.86||92.85|0
1647349580000|2022-03-15 13:06:20||92.86||92.87||92.87||92.86|0
1647349590000|2022-03-15 13:06:30||92.85||92.88||92.88||92.85|0
1647349610000|2022-03-15 13:06:50|92.96|92.85|92.96|92.85|92.96|92.85|92.96|92.85|279
1647349620000|2022-03-15 13:07:00||92.86||92.86||92.86||92.86|0
1647349630000|2022-03-15 13:07:10|||||||||3738
1647349640000|2022-03-15 13:07:20|93|92.91|93.12|93|93.12|93|93|92.91|3521
1647349650000|2022-03-15 13:07:30|93.17|93.04|93.11|93.04|93.17|93.04|93.11|93.04|0
1647349660000|2022-03-15 13:07:40|93.17|93.05|93.18|93.08|93.18|93.08|93.17|93.05|0
1647349680000|2022-03-15 13:08:00|93.16|93.02|93.14|93.04|93.16|93.06|93.14|93.02|4369
1647349690000|2022-03-15 13:08:10|93.2|93.05|93.2|93.09|93.2|93.09|93.2|93.05|100
1647349700000|2022-03-15 13:08:20|93.15|93.05|93.15|93.03|93.15|93.07|93.15|93.03|0
1647349710000|2022-03-15 13:08:30|93.19|93|93.13|93.06|93.19|93.06|93.13|93|5000
1647349720000|2022-03-15 13:08:40||93.02||93.02||93.02||93.02|0
1647349730000|2022-03-15 13:08:50|93.17|93.04|93.17|93.06|93.17|93.06|93.17|93.04|1093
1647349740000|2022-03-15 13:09:00|93.08|92.96|93.05|92.92|93.08|92.96|93.05|92.92|3412
1647349750000|2022-03-15 13:09:10|93.08|92.93|93.08|93.02|93.08|93.02|93.08|92.93|0
1647349760000|2022-03-15 13:09:20|93.09||93.09||93.09||93.09||2500
1647349780000|2022-03-15 13:09:40|93.08||93.08||93.08||93.08||30
1647349810000|2022-03-15 13:10:10|93.17|93.1|93.16|93.1|93.17|93.1|93.15|93.04|6758
1647349820000|2022-03-15 13:10:20|93.2|93.11|93.2|93.14|93.2|93.14|93.2|93.11|5489
1647349830000|2022-03-15 13:10:30|93.25|93.15|93.19|93.09|93.28|93.15|93.19|93.08|19609
1647349840000|2022-03-15 13:10:40|93.17|93.08|93.13|93.05|93.17|93.08|93.13|93.05|3736
1647349850000|2022-03-15 13:10:50|93.18|93.04|93.18|93.09|93.18|93.09|93.18|93.04|2500
1647349860000|2022-03-15 13:11:00|93.22|93.13|93.21|93.13|93.22|93.13|93.21|93.13|0
1647349870000|2022-03-15 13:11:10|93.25|93.15|93.25|93.19|93.28|93.19|93.24|93.15|150
1647349890000|2022-03-15 13:11:30||93.17||93.19||93.2||93.17|0
1647349900000|2022-03-15 13:11:40|93.27|93.23|93.31|93.23|93.31|93.23|93.27|93.23|7395
1647349910000|2022-03-15 13:11:50|93.32|93.25|93.36|93.27|93.36|93.27|93.32|93.25|6684
1647349930000|2022-03-15 13:12:10|93.39|93.26|93.39|93.27|93.39|93.31|93.39|93.26|2530
1647349940000|2022-03-15 13:12:20|93.38|93.32|93.38|93.26|93.38|93.32|93.38|93.26|11
1647349960000|2022-03-15 13:12:40||93.27||93.29||93.29||93.26|0
1647349970000|2022-03-15 13:12:50|93.36|93.25|93.36|93.25|93.36|93.25|93.36|93.25|3555
1647349980000|2022-03-15 13:13:00||93.27||93.27||93.27||93.27|0
1647349990000|2022-03-15 13:13:10||93.25||93.28||93.28||93.25|0
1647350000000|2022-03-15 13:13:20|93.34|93.26|93.34|93.26|93.34|93.26|93.34|93.26|2502
1647350010000|2022-03-15 13:13:30|93.38|93.28|93.35|93.29|93.38|93.29|93.35|93.28|0
1647350040000|2022-03-15 13:14:00||93.31||93.31||93.31||93.31|7396
1647350060000|2022-03-15 13:14:20|93.34|93.25|93.3|93.22|93.35|93.25|93.3|93.22|847
1647350070000|2022-03-15 13:14:30|93.33||93.33||93.33||93.33||535
1647350080000|2022-03-15 13:14:40|||||||||2000
1647350110000|2022-03-15 13:15:10|93.35|93.34|93.38|93.34|93.39|93.34|93.35|93.34|213
1647350130000|2022-03-15 13:15:30||93.28||93.28||93.28||93.28|652
1647350140000|2022-03-15 13:15:40|93.39|93.34|93.39|93.31|93.39|93.34|93.39|93.28|10003
1647350150000|2022-03-15 13:15:50|93.41|93.36|93.41|93.36|93.41|93.36|93.41|93.36|640
1647350180000|2022-03-15 13:16:20|93.44|93.32|93.44|93.33|93.44|93.33|93.44|93.32|1618
1647350190000|2022-03-15 13:16:30|93.43|93.31|93.4|93.33|93.43|93.33|93.4|93.31|0
1647350210000|2022-03-15 13:16:50|||||||||546
1647350220000|2022-03-15 13:17:00|||||||||573
1647350230000|2022-03-15 13:17:10|93.44|93.3|93.34|93.25|93.44|93.3|93.3|93.21|1748
1647350240000|2022-03-15 13:17:20|||||||||31955
1647350250000|2022-03-15 13:17:30|93.29|93.24|93.34|93.25|93.34|93.25|93.29|93.23|2513
1647350260000|2022-03-15 13:17:40|93.36|93.29|93.35|93.29|93.36|93.29|93.35|93.29|12822
1647350270000|2022-03-15 13:17:50|93.33|93.24|93.33|93.28|93.33|93.28|93.33|93.24|0
1647350280000|2022-03-15 13:18:00|93.32|93.2|93.3|93.2|93.32|93.2|93.3|93.2|609
1647350290000|2022-03-15 13:18:10|93.29|93.18|93.28|93.18|93.29|93.18|93.28|93.18|0
1647350300000|2022-03-15 13:18:20|93.27|93.17|93.26|93.17|93.27|93.17|93.26|93.17|0
1647350310000|2022-03-15 13:18:30|93.24|93.16|93.26|93.22|93.26|93.22|93.23|93.14|9191
1647350320000|2022-03-15 13:18:40|93.33|93.21|93.3|93.22|93.33|93.22|93.3|93.21|4599
1647350340000|2022-03-15 13:19:00|93.27|93.21|93.21|93.14|93.3|93.21|93.21|93.14|23812
1647350350000|2022-03-15 13:19:10|93.17|93.09|93.2|93.14|93.25|93.15|93.17|93.09|4585
1647350360000|2022-03-15 13:19:20|93.21|93.13|93.21|93.13|93.21|93.13|93.21|93.13|751
1647350370000|2022-03-15 13:19:30|93.19|93.14|93.25|93.18|93.25|93.18|93.19|93.14|1431
1647350380000|2022-03-15 13:19:40|93.29|93.16|93.26|93.16|93.29|93.16|93.22|93.15|0
1647350400000|2022-03-15 13:20:00|||||||||9667
1647350410000|2022-03-15 13:20:10|||||||||19816
1647350420000|2022-03-15 13:20:20|93.22||93.22||93.22||93.22||15
1647350430000|2022-03-15 13:20:30|93.27|93.18|93.22|93.15|93.27|93.18|93.22|93.15|20
1647350440000|2022-03-15 13:20:40||93.14||93.14||93.14||93.14|0
1647350460000|2022-03-15 13:21:00||93.15||93.15||93.15||93.15|2
1647350470000|2022-03-15 13:21:10|93.26|93.16|93.26|93.16|93.28|93.16|93.26|93.16|0
1647350480000|2022-03-15 13:21:20|93.25|93.17|93.25|93.21|93.25|93.21|93.25|93.17|20
1647350490000|2022-03-15 13:21:30|93.26||93.27||93.27||93.26||2254
1647350500000|2022-03-15 13:21:40|93.19|93.12|93.23|93.1|93.23|93.12|93.19|93.1|1349
1647350510000|2022-03-15 13:21:50|93.17|93.08|93.15|93.07|93.17|93.08|93.15|93.06|0
1647350530000|2022-03-15 13:22:10|93.18|93.09|93.16|93.09|93.19|93.09|93.16|93.09|0
1647350540000|2022-03-15 13:22:20|93.23|93.13|93.21|93.13|93.23|93.13|93.21|93.13|6422
1647350550000|2022-03-15 13:22:30|93.23||93.2||93.23||93.19||6329
1647350560000|2022-03-15 13:22:40|93.18|93.1|93.18|93.1|93.18|93.1|93.18|93.1|0
1647350570000|2022-03-15 13:22:50|93.17|93.08|93.17|93.11|93.17|93.11|93.16|93.06|0
1647350580000|2022-03-15 13:23:00|93.16||93.16||93.16||93.16||0
1647350610000|2022-03-15 13:23:30|93.22|93.18|93.21|93.14|93.22|93.18|93.21|93.14|170
1647350650000|2022-03-15 13:24:10|||||||||3616
1647350660000|2022-03-15 13:24:20|93.16|93.07|93.18|93.11|93.19|93.11|93.16|93.06|2500
1647350680000|2022-03-15 13:24:40|93.19|93.12|93.18|93.13|93.19|93.13|93.18|93.12|0
1647350690000|2022-03-15 13:24:50||93.11||93.11||93.11||93.11|0
1647350700000|2022-03-15 13:25:00|93.19||93.16||93.19||93.16||0
1647350710000|2022-03-15 13:25:10|93.19|93.14|93.19|93.14|93.19|93.14|93.19|93.14|0
1647350720000|2022-03-15 13:25:20|93.18|93.06|93.1|93.01|93.18|93.06|93.1|93.01|8800
1647350730000|2022-03-15 13:25:30|93.14|93.05|93.14|93.05|93.14|93.05|93.14|93.05|200
1647350740000|2022-03-15 13:25:40|93.13||93.13||93.13||93.13||1000
1647350770000|2022-03-15 13:26:10|93.09|93.02|93.09|93.04|93.09|93.04|93.09|93.01|3250
1647350780000|2022-03-15 13:26:20|93.07|93|93.05|93|93.07|93|93.05|93|2500
1647350790000|2022-03-15 13:26:30|93.04|92.97|93|92.91|93.04|92.98|93|92.91|9312
1647350800000|2022-03-15 13:26:40|93.03|92.97|93.03|92.94|93.03|92.97|93.03|92.94|7700
1647350820000|2022-03-15 13:27:00|93.07|92.99|93.07|93.02|93.07|93.03|93.07|92.99|12671
1647350830000|2022-03-15 13:27:10|93.06||93.06||93.06||93.06||0
1647350840000|2022-03-15 13:27:20|93.09|93.03|93.09|93.03|93.09|93.03|93.09|93.03|812
1647350860000|2022-03-15 13:27:40|93.22|93.05|93.2|93.13|93.24|93.13|93.2|93.05|4555
1647350870000|2022-03-15 13:27:50||93.12||93.12||93.12||93.12|0
1647350880000|2022-03-15 13:28:00|93.16|93.09|93.11|93.02|93.16|93.09|93.11|93.02|3529
1647350890000|2022-03-15 13:28:10|93.14|92.99|93.07|92.99|93.14|92.99|93.07|92.99|46
1647350900000|2022-03-15 13:28:20|||||||||5381
1647350910000|2022-03-15 13:28:30|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.06|2500
1647350920000|2022-03-15 13:28:40|93.17|93.08|93.16|93.08|93.17|93.08|93.16|93.08|0
1647350930000|2022-03-15 13:28:50|93.17|93.1|93.17|93.1|93.17|93.1|93.17|93.1|0
1647350940000|2022-03-15 13:29:00|93.16|93.12|93.16|93.12|93.16|93.12|93.16|93.12|0
1647350950000|2022-03-15 13:29:10|93.2|93.08|93.2|93.12|93.2|93.12|93.2|93.08|100
1647350960000|2022-03-15 13:29:20|93.19|93.11|93.17|93.08|93.2|93.11|93.17|93.08|0
1647350970000|2022-03-15 13:29:30|93.2|93.07|93.2|93.12|93.2|93.12|93.15|93.07|214
1647350980000|2022-03-15 13:29:40||93.13||93.13||93.13||93.13|0
1647350990000|2022-03-15 13:29:50|93.23|93.14|93.22|93.16|93.23|93.16|93.21|93.13|264
1647351000000|2022-03-15 13:30:00|93.23|93.17|93.17|93.11|93.27|93.22|93.14|93.07|10419
1647351010000|2022-03-15 13:30:10|93.24|93.13|93.31|93.22|93.34|93.25|93.24|93.13|8682
1647351020000|2022-03-15 13:30:20|93.32|93.19|93.32|93.23|93.32|93.23|93.31|93.19|5034
1647351030000|2022-03-15 13:30:30|93.31|93.19|93.27|93.24|93.31|93.24|93.26|93.19|0
1647351040000|2022-03-15 13:30:40||93.2||93.22||93.26||93.2|10
1647351060000|2022-03-15 13:31:00|93.26|93.2|93.22|93.12|93.27|93.2|93.22|93.12|983
1647351070000|2022-03-15 13:31:10|93.25|93.13|93.25|93.2|93.27|93.2|93.25|93.13|4264
1647351080000|2022-03-15 13:31:20|93.24|93.15|93.2|93.13|93.25|93.15|93.2|93.13|0
1647351090000|2022-03-15 13:31:30|93.23|93.14|93.18|93.11|93.23|93.14|93.18|93.1|331
1647351110000|2022-03-15 13:31:50|93.17|93.09|93.2|93.14|93.2|93.14|93.15|93.09|2518
1647351120000|2022-03-15 13:32:00||93.16||93.15||93.16||93.14|1957
1647351130000|2022-03-15 13:32:10|93.21|93.2|93.24|93.2|93.24|93.2|93.21|93.2|6017
1647351140000|2022-03-15 13:32:20|93.3|93.21|93.42|93.35|93.42|93.35|93.3|93.21|12915
1647351150000|2022-03-15 13:32:30||93.34||93.34||93.34||93.34|3114
1647351160000|2022-03-15 13:32:40||93.35||93.35||93.35||93.35|0
1647351170000|2022-03-15 13:32:50|93.45|93.36|93.39|93.28|93.45|93.36|93.39|93.28|3113
1647351180000|2022-03-15 13:33:00|93.37|93.27|93.37|93.29|93.37|93.29|93.37|93.27|6948
1647351190000|2022-03-15 13:33:10|93.42|93.35|93.42|93.36|93.42|93.36|93.42|93.35|4597
1647351200000|2022-03-15 13:33:20|93.41|93.34|93.42|93.36|93.42|93.36|93.41|93.34|0
1647351210000|2022-03-15 13:33:30|93.41|93.37|93.41|93.35|93.41|93.37|93.41|93.32|1837
1647351220000|2022-03-15 13:33:40|93.42|93.36|93.42|93.36|93.42|93.36|93.42|93.36|0
1647351230000|2022-03-15 13:33:50|93.44|93.31|93.44|93.37|93.44|93.37|93.4|93.31|8146
1647351240000|2022-03-15 13:34:00|93.48|93.41|93.65|93.55|93.65|93.55|93.48|93.41|9727
1647351250000|2022-03-15 13:34:10|93.67|93.61|93.67|93.61|93.7|93.63|93.67|93.61|6259
1647351260000|2022-03-15 13:34:20|93.65|93.58|93.65|93.58|93.65|93.58|93.65|93.58|96
1647351270000|2022-03-15 13:34:30|93.54|93.44|93.57|93.47|93.57|93.47|93.53|93.42|14961
1647351280000|2022-03-15 13:34:40|||||||||5147
1647351290000|2022-03-15 13:34:50|93.59|93.53|93.7|93.59|93.7|93.59|93.59|93.53|0
1647351300000|2022-03-15 13:35:00|93.72|93.6|93.86|93.75|93.86|93.76|93.72|93.6|10475
1647351310000|2022-03-15 13:35:10|93.8|93.73|93.74|93.66|93.83|93.73|93.74|93.66|0
1647351320000|2022-03-15 13:35:20|93.72|93.62|93.62|93.51|93.73|93.63|93.62|93.51|4175
1647351330000|2022-03-15 13:35:30|93.6|93.49|93.65|93.58|93.65|93.6|93.6|93.49|439
1647351340000|2022-03-15 13:35:40|93.68|93.62|93.71|93.63|93.75|93.64|93.68|93.62|11368
1647351350000|2022-03-15 13:35:50|93.7||93.7||93.7||93.7||960
1647351360000|2022-03-15 13:36:00|93.64|93.52|93.63|93.51|93.67|93.58|93.63|93.51|3105
1647351370000|2022-03-15 13:36:10|93.61|93.49|93.58|93.47|93.62|93.55|93.58|93.47|1623
1647351380000|2022-03-15 13:36:20|93.61|93.55|93.68|93.59|93.68|93.59|93.61|93.55|1557
1647351390000|2022-03-15 13:36:30|93.74|93.6|93.7|93.6|93.76|93.63|93.7|93.6|0
1647351400000|2022-03-15 13:36:40|93.57|93.49|93.55|93.47|93.57|93.49|93.55|93.46|4004
1647351410000|2022-03-15 13:36:50|93.58|93.51|93.62|93.51|93.62|93.51|93.58|93.51|0
1647351420000|2022-03-15 13:37:00|93.64|93.53|93.65|93.57|93.65|93.57|93.64|93.53|2705
1647351430000|2022-03-15 13:37:10|93.64|93.53|93.66|93.58|93.67|93.58|93.61|93.52|24903
1647351440000|2022-03-15 13:37:20|93.68|93.6|93.66|93.58|93.76|93.65|93.66|93.55|20035
1647351460000|2022-03-15 13:37:40|93.62|93.53|93.62|93.53|93.62|93.53|93.62|93.53|11258
1647351470000|2022-03-15 13:37:50||93.49||93.52||93.52||93.49|98
1647351480000|2022-03-15 13:38:00|93.49|93.38|93.45|93.34|93.49|93.39|93.45|93.33|1634
1647351490000|2022-03-15 13:38:10|93.48|93.38|93.48|93.38|93.48|93.38|93.48|93.38|2502
1647351500000|2022-03-15 13:38:20|93.58|93.43|93.48|93.38|93.58|93.43|93.48|93.38|8477
1647351510000|2022-03-15 13:38:30||93.39||93.39||93.39||93.39|0
1647351520000|2022-03-15 13:38:40|93.41|93.38|93.41|93.31|93.41|93.38|93.41|93.31|0
1647351530000|2022-03-15 13:38:50|93.45|93.29|93.36|93.23|93.45|93.29|93.36|93.23|2100
1647351540000|2022-03-15 13:39:00|93.34|93.22|93.34|93.21|93.34|93.23|93.34|93.21|30000
1647351550000|2022-03-15 13:39:10||93.22||93.26||93.26||93.22|0
1647351560000|2022-03-15 13:39:20|93.37|93.23|93.32|93.21|93.37|93.25|93.32|93.19|4267
1647351570000|2022-03-15 13:39:30|93.3|93.2|93.23|93.1|93.3|93.2|93.23|93.1|0
1647351580000|2022-03-15 13:39:40|93.25|93.11|93.21|93.09|93.25|93.11|93.21|93.09|0
1647351590000|2022-03-15 13:39:50||93.14||93.14||93.14||93.14|2146
1647351600000|2022-03-15 13:40:00|93.24|93.15|93.26|93.17|93.27|93.2|93.24|93.14|5832
1647351610000|2022-03-15 13:40:10|93.27|93.14|93.24|93.14|93.27|93.19|93.24|93.14|0
1647351620000|2022-03-15 13:40:20|93.2|93.03|93.2|93.12|93.24|93.13|93.12|93.03|1183
1647351630000|2022-03-15 13:40:30|93.19|93.06|93.19|93.11|93.19|93.14|93.19|93.06|0
1647351640000|2022-03-15 13:40:40|93.27|93.07|93.27|93.21|93.27|93.21|93.27|93.06|3755
1647351650000|2022-03-15 13:40:50|93.25|93.11|93.2|93.12|93.25|93.12|93.2|93.11|455
1647351660000|2022-03-15 13:41:00|93.14|93.11|93.13|93.03|93.14|93.11|93.13|93.03|7254
1647351670000|2022-03-15 13:41:10|93.09|92.97|93.06|92.99|93.09|93.02|93.06|92.97|5350
1647351680000|2022-03-15 13:41:20|93.05|92.93|93.05|92.99|93.05|93.01|93.02|92.93|3910
1647351690000|2022-03-15 13:41:30|||||||||4687
1647351700000|2022-03-15 13:41:40|92.99|92.88|92.93|92.85|93|92.88|92.93|92.82|0
1647351710000|2022-03-15 13:41:50|92.97|92.87|92.96|92.88|92.97|92.9|92.96|92.86|5111
1647351720000|2022-03-15 13:42:00|92.97|92.86|92.93|92.81|92.97|92.86|92.93|92.81|48153
1647351730000|2022-03-15 13:42:10|92.91|92.76|92.83|92.71|92.91|92.77|92.83|92.68|3834
1647351740000|2022-03-15 13:42:20|92.81||92.81||92.81||92.81||7
1647351750000|2022-03-15 13:42:30|92.82|92.56|92.74|92.65|92.82|92.65|92.73|92.56|12900
1647351760000|2022-03-15 13:42:40|92.75|92.66|92.88|92.77|92.88|92.77|92.75|92.66|11306
1647351770000|2022-03-15 13:42:50|92.93|92.81|92.94|92.81|92.94|92.81|92.93|92.81|200
1647351780000|2022-03-15 13:43:00|92.89|92.79|92.94|92.77|92.94|92.79|92.89|92.75|0
1647351790000|2022-03-15 13:43:10|92.89|92.73|92.89|92.76|92.92|92.77|92.84|92.73|0
1647351800000|2022-03-15 13:43:20|92.85|92.81|92.85|92.71|92.85|92.81|92.85|92.71|2998
1647351810000|2022-03-15 13:43:30|92.77|92.7|92.73|92.59|92.77|92.7|92.73|92.59|7
1647351820000|2022-03-15 13:43:40|92.69|92.6|92.69|92.58|92.69|92.6|92.69|92.58|0
1647351830000|2022-03-15 13:43:50|92.67|92.57|92.67|92.53|92.67|92.57|92.67|92.52|548
1647351840000|2022-03-15 13:44:00|92.69|92.57|92.69|92.57|92.69|92.57|92.69|92.57|9456
1647351850000|2022-03-15 13:44:10|92.67|92.51|92.67|92.54|92.67|92.54|92.67|92.51|2504
1647351860000|2022-03-15 13:44:20||92.55||92.56||92.56||92.55|0
1647351870000|2022-03-15 13:44:30||92.52||92.51||92.52||92.51|50
1647351880000|2022-03-15 13:44:40||92.56||92.56||92.56||92.56|863
1647351890000|2022-03-15 13:44:50|92.57|92.43|92.55|92.44|92.57|92.44|92.55|92.43|440
1647351900000|2022-03-15 13:45:00|92.61|92.5|92.78|92.63|92.78|92.66|92.61|92.5|12235
1647351910000|2022-03-15 13:45:10|92.65|92.64|92.65|92.5|92.65|92.64|92.65|92.5|5207
1647351920000|2022-03-15 13:45:20|92.59|92.47|92.63|92.54|92.63|92.54|92.57|92.46|43913
1647351930000|2022-03-15 13:45:30|92.59|92.47|92.61|92.46|92.61|92.47|92.57|92.44|110
1647351940000|2022-03-15 13:45:40|92.58|92.45|92.56|92.45|92.58|92.45|92.56|92.45|20
1647351950000|2022-03-15 13:45:50|92.54|92.42|92.53|92.42|92.55|92.44|92.52|92.4|0
1647351960000|2022-03-15 13:46:00|92.52||92.52||92.52||92.52||955
1647351970000|2022-03-15 13:46:10|92.45|92.37|92.45|92.38|92.48|92.38|92.45|92.37|993915
1647351980000|2022-03-15 13:46:20|||||||||2250
1647351990000|2022-03-15 13:46:30|92.44||92.45||92.45||92.44||0
1647352000000|2022-03-15 13:46:40|92.4|92.26|92.4|92.26|92.4|92.26|92.4|92.26|10763
1647352010000|2022-03-15 13:46:50|92.38|92.24|92.33|92.18|92.38|92.28|92.33|92.17|86
1647352020000|2022-03-15 13:47:00|92.4|92.17|92.37|92.3|92.4|92.32|92.37|92.17|1232
1647352030000|2022-03-15 13:47:10|92.39|92.32|92.44|92.34|92.44|92.34|92.39|92.32|7548
1647352040000|2022-03-15 13:47:20|92.45|92.33|92.44|92.37|92.45|92.37|92.44|92.33|0
1647352050000|2022-03-15 13:47:30|92.45|92.38|92.45|92.38|92.45|92.38|92.45|92.38|0
1647352060000|2022-03-15 13:47:40|92.51|92.4|92.51|92.4|92.51|92.4|92.51|92.4|49817
1647352070000|2022-03-15 13:47:50|92.57|92.46|92.55|92.46|92.61|92.46|92.55|92.46|846
1647352080000|2022-03-15 13:48:00|92.54|92.42|92.52|92.42|92.56|92.42|92.48|92.39|2500
1647352090000|2022-03-15 13:48:10|92.56||92.56||92.56||92.53||2500
1647352100000|2022-03-15 13:48:20|92.55||92.56||92.56||92.54||600
1647352110000|2022-03-15 13:48:30|92.53||92.56||92.56||92.53||825
1647352140000|2022-03-15 13:49:00|92.51|92.44|92.53|92.44|92.55|92.44|92.51|92.44|1200
1647352150000|2022-03-15 13:49:10|92.55|92.5|92.62|92.56|92.62|92.56|92.55|92.5|5291
1647352160000|2022-03-15 13:49:20|92.66|92.55|92.66|92.54|92.66|92.6|92.66|92.54|19846
1647352170000|2022-03-15 13:49:30|92.79|92.55|92.76|92.66|92.79|92.66|92.76|92.55|5000
1647352180000|2022-03-15 13:49:40|92.8|92.7|92.8|92.7|92.8|92.7|92.79|92.7|0
1647352190000|2022-03-15 13:49:50|92.87|92.67|92.7|92.58|92.87|92.67|92.7|92.58|10031
1647352200000|2022-03-15 13:50:00|92.73|92.63|92.86|92.75|92.86|92.75|92.73|92.63|2500
1647352210000|2022-03-15 13:50:10|92.79|92.73|92.77|92.66|92.79|92.73|92.77|92.66|53751
1647352220000|2022-03-15 13:50:20|92.73|92.53|92.61|92.5|92.73|92.56|92.61|92.5|0
1647352230000|2022-03-15 13:50:30|92.54|92.43|92.53|92.44|92.58|92.45|92.5|92.37|1749
1647352240000|2022-03-15 13:50:40|92.56|92.48|92.64|92.54|92.64|92.54|92.56|92.43|8557
1647352250000|2022-03-15 13:50:50|92.63||92.63||92.63||92.63||95
1647352260000|2022-03-15 13:51:00|92.68||92.69||92.7||92.68||0
1647352270000|2022-03-15 13:51:10|92.68|92.59|92.67|92.59|92.68|92.59|92.67|92.53|9
1647352280000|2022-03-15 13:51:20|92.68|92.6|92.73|92.62|92.73|92.62|92.68|92.6|4470
1647352290000|2022-03-15 13:51:30|92.76|92.66|92.76|92.66|92.76|92.66|92.76|92.66|90
1647352300000|2022-03-15 13:51:40|92.86|92.73|92.8|92.73|92.86|92.73|92.8|92.73|3368
1647352310000|2022-03-15 13:51:50|92.79|92.71|92.79|92.67|92.79|92.71|92.79|92.67|2303
1647352320000|2022-03-15 13:52:00|92.8|92.68|92.8|92.71|92.8|92.75|92.78|92.68|4719
1647352330000|2022-03-15 13:52:10||92.72||92.74||92.74||92.72|30
1647352340000|2022-03-15 13:52:20||92.72||92.72||92.72||92.72|0
1647352350000|2022-03-15 13:52:30|92.78|92.62|92.67|92.59|92.78|92.62|92.67|92.59|13151
1647352360000|2022-03-15 13:52:40|92.66|92.6|92.71|92.6|92.71|92.6|92.66|92.6|4823
1647352370000|2022-03-15 13:52:50|92.69|92.71|92.71|92.6|92.78|92.71|92.69|92.6|1002
1647352380000|2022-03-15 13:53:00|92.75|92.63|92.78|92.73|92.78|92.73|92.75|92.63|4885
1647352390000|2022-03-15 13:53:10|92.88|92.71|92.88|92.77|92.88|92.77|92.88|92.71|0
1647352400000|2022-03-15 13:53:20|92.86|92.75|92.88|92.75|92.88|92.75|92.86|92.75|0
1647352410000|2022-03-15 13:53:30|92.81|92.71|92.81|92.73|92.81|92.73|92.8|92.68|978
1647352420000|2022-03-15 13:53:40|92.83|92.71|92.89|92.79|92.91|92.81|92.83|92.71|7095
1647352430000|2022-03-15 13:53:50|||||||||870
1647352450000|2022-03-15 13:54:10|92.88|92.71|92.78|92.68|92.88|92.71|92.78|92.68|2520
1647352460000|2022-03-15 13:54:20|92.75|92.62|92.66|92.59|92.75|92.62|92.66|92.59|6
1647352470000|2022-03-15 13:54:30|92.64||92.66||92.66||92.64||862
1647352480000|2022-03-15 13:54:40|92.74|92.6|92.72|92.6|92.74|92.6|92.72|92.6|2236
1647352490000|2022-03-15 13:54:50|92.7||92.7||92.7||92.7||0
1647352500000|2022-03-15 13:55:00|92.73||92.7||92.75||92.7||0
1647352510000|2022-03-15 13:55:10|92.69||92.69||92.69||92.69||27
1647352520000|2022-03-15 13:55:20|92.7||92.69||92.7||92.69||74
1647352540000|2022-03-15 13:55:40|92.7|92.62|92.89|92.79|92.89|92.79|92.7|92.62|8410
1647352550000|2022-03-15 13:55:50|92.91|92.78|92.85|92.79|92.91|92.8|92.85|92.74|76226
1647352560000|2022-03-15 13:56:00||92.76||92.83||92.83||92.76|0
1647352570000|2022-03-15 13:56:10|92.86|92.79|92.83|92.72|92.86|92.79|92.83|92.72|5054
1647352580000|2022-03-15 13:56:20|92.86||92.83||92.87||92.83||0
1647352590000|2022-03-15 13:56:30||92.73||92.74||92.74||92.73|0
1647352610000|2022-03-15 13:56:50|92.9|92.78|92.9|92.78|92.9|92.78|92.9|92.78|613
1647352620000|2022-03-15 13:57:00|92.89|92.77|92.86|92.77|92.89|92.77|92.86|92.77|0
1647352640000|2022-03-15 13:57:20|92.9|92.78|92.9|92.79|92.9|92.79|92.9|92.78|2633
1647352670000|2022-03-15 13:57:50|92.89|92.83|92.89|92.83|92.89|92.83|92.89|92.83|0
1647352690000|2022-03-15 13:58:10|92.9|92.85|92.82|92.69|92.9|92.85|92.79|92.69|6847
1647352700000|2022-03-15 13:58:20|92.83||92.78||92.83||92.78||0
1647352710000|2022-03-15 13:58:30|92.83|92.73|92.83|92.73|92.83|92.73|92.78|92.73|2505
1647352720000|2022-03-15 13:58:40|92.87|92.79|92.97|92.83|92.97|92.83|92.87|92.78|9764
1647352730000|2022-03-15 13:58:50|92.99|92.88|92.99|92.88|93|92.88|92.99|92.88|0
1647352740000|2022-03-15 13:59:00|93|92.76|92.9|92.77|93|92.77|92.9|92.76|0
1647352750000|2022-03-15 13:59:10|92.98|92.79|92.96|92.9|92.98|92.9|92.96|92.79|0
1647352760000|2022-03-15 13:59:20|92.93|92.89|92.93|92.79|92.93|92.9|92.93|92.79|7337
1647352770000|2022-03-15 13:59:30|92.92|92.78|92.92|92.84|92.92|92.84|92.92|92.78|459
1647352780000|2022-03-15 13:59:40||92.79||92.79||92.79||92.79|10765
1647352790000|2022-03-15 13:59:50|92.9|92.76|92.86|92.74|92.9|92.76|92.86|92.73|533
1647352800000|2022-03-15 14:00:00|92.85|92.72|92.82|92.72|92.86|92.72|92.82|92.72|0
1647352810000|2022-03-15 14:00:10|92.84|92.78|92.9|92.82|92.92|92.84|92.83|92.77|8791
1647352820000|2022-03-15 14:00:20|92.95|92.86|93.1|92.95|93.1|92.95|92.95|92.86|9651
1647352830000|2022-03-15 14:00:30|93.07|92.97|93.13|93.07|93.13|93.07|93.07|92.97|6718
1647352840000|2022-03-15 14:00:40|93.17|93.09|93.16|93.07|93.21|93.1|93.15|93.07|3485
1647352850000|2022-03-15 14:00:50|93.22|93.08|93.17|93.08|93.22|93.08|93.17|93.08|0
1647352860000|2022-03-15 14:01:00|93.16|93.09|93.22|93.1|93.22|93.1|93.16|93.09|2319
1647352870000|2022-03-15 14:01:10|93.21|93.08|93.21|93.14|93.21|93.14|93.21|93.08|0
1647352880000|2022-03-15 14:01:20|93.28|93.1|93.19|93.09|93.28|93.1|93.19|93.09|1262
1647352890000|2022-03-15 14:01:30|93.15|93.07|93.15|93.07|93.15|93.07|93.15|93.07|5981
1647352900000|2022-03-15 14:01:40||93.02||93.02||93.02||93.02|0
1647352910000|2022-03-15 14:01:50|93.14|93.03|93.12|93.02|93.14|93.08|93.12|93.02|0
1647352920000|2022-03-15 14:02:00|93.1|92.99|93.04|92.91|93.1|93.06|93.04|92.91|924
1647352930000|2022-03-15 14:02:10|93.03|92.9|92.99|92.88|93.04|92.9|92.99|92.88|2126
1647352950000|2022-03-15 14:02:30|93|92.95|93.01|92.96|93.05|92.96|93|92.91|5144
1647352960000|2022-03-15 14:02:40|92.93|92.84|92.88|92.8|92.93|92.84|92.88|92.8|3062
1647352970000|2022-03-15 14:02:50|92.91|92.82|92.92|92.84|92.93|92.84|92.91|92.82|0
1647352980000|2022-03-15 14:03:00|92.95|92.88|93.09|92.98|93.09|92.98|92.95|92.88|8436
1647352990000|2022-03-15 14:03:10||92.97||92.97||92.97||92.97|0
1647353000000|2022-03-15 14:03:20|92.97|92.91|92.97|92.91|92.97|92.91|92.97|92.91|736
1647353020000|2022-03-15 14:03:40|92.96|92.89|92.97|92.89|92.97|92.89|92.96|92.89|2500
1647353030000|2022-03-15 14:03:50|93.01|92.92|93.02|92.93|93.08|92.93|93.01|92.92|11812
1647353040000|2022-03-15 14:04:00|93.09|92.97|93.07|92.97|93.09|92.97|93.07|92.97|3560
1647353050000|2022-03-15 14:04:10|93.06|93.03|93.17|93.03|93.17|93.03|93.06|93.03|6528
1647353060000|2022-03-15 14:04:20|93.02|93.05|92.99|92.88|93.05|93.05|92.99|92.88|978
1647353070000|2022-03-15 14:04:30|93.03|92.86|92.96|92.86|93.03|92.86|92.96|92.84|0
1647353090000|2022-03-15 14:04:50|92.99|92.9|93.01|92.9|93.01|92.9|92.99|92.9|4700
1647353100000|2022-03-15 14:05:00|93||93||93||93||548
1647353110000|2022-03-15 14:05:10|93.05|92.94|93.01|92.94|93.06|92.94|93.01|92.94|55
1647353120000|2022-03-15 14:05:20|93.06|92.96|93.06|92.96|93.06|92.96|93.03|92.96|2755
1647353130000|2022-03-15 14:05:30|||||||||1056
1647353140000|2022-03-15 14:05:40|93.03||93.03||93.03||93.03||100000
1647353160000|2022-03-15 14:06:00|93.06|92.98|92.96|92.81|93.06|92.98|92.86|92.77|7753
1647353170000|2022-03-15 14:06:10|92.98|92.82|92.93|92.83|92.98|92.83|92.93|92.82|0
1647353180000|2022-03-15 14:06:20|92.92|92.81|92.88|92.78|92.92|92.81|92.88|92.78|0
1647353190000|2022-03-15 14:06:30|92.83|92.74|92.88|92.76|92.88|92.76|92.82|92.74|6
1647353200000|2022-03-15 14:06:40|92.87|92.75|92.84|92.79|92.9|92.79|92.84|92.74|0
1647353210000|2022-03-15 14:06:50|92.88|92.8|92.93|92.8|92.93|92.8|92.88|92.8|3854
1647353220000|2022-03-15 14:07:00|92.89||92.89||92.89||92.89||55
1647353230000|2022-03-15 14:07:10|92.88|92.71|92.85|92.73|92.88|92.78|92.78|92.7|8334
1647353240000|2022-03-15 14:07:20|92.84|92.75|92.84|92.75|92.84|92.76|92.84|92.74|0
1647353250000|2022-03-15 14:07:30||92.76||92.76||92.76||92.76|0
1647353260000|2022-03-15 14:07:40|92.82|92.75|92.77|92.71|92.82|92.75|92.77|92.67|5037
1647353270000|2022-03-15 14:07:50|92.79|92.67|92.78|92.7|92.79|92.7|92.77|92.67|3205
1647353280000|2022-03-15 14:08:00|92.7|92.67|92.76|92.69|92.79|92.69|92.7|92.63|1066
1647353290000|2022-03-15 14:08:10|92.83|92.7|92.74|92.67|92.83|92.7|92.74|92.67|4693
1647353300000|2022-03-15 14:08:20|92.77||92.73||92.77||92.73||0
1647353310000|2022-03-15 14:08:30|92.75|92.69|92.8|92.72|92.8|92.72|92.75|92.69|10978
1647353320000|2022-03-15 14:08:40|92.78|92.73|92.78|92.69|92.78|92.73|92.78|92.69|0
1647353340000|2022-03-15 14:09:00|92.74|92.61|92.72|92.6|92.74|92.61|92.72|92.6|5144
1647353350000|2022-03-15 14:09:10|92.7|92.59|92.68|92.55|92.7|92.59|92.68|92.55|0
1647353360000|2022-03-15 14:09:20|92.64|92.53|92.65|92.6|92.65|92.6|92.64|92.53|1309
1647353370000|2022-03-15 14:09:30|92.72|92.61|92.67|92.56|92.72|92.66|92.67|92.56|5512
1647353380000|2022-03-15 14:09:40|92.71|92.62|92.71|92.64|92.71|92.64|92.7|92.62|0
1647353390000|2022-03-15 14:09:50|92.7|92.58|92.71|92.65|92.71|92.65|92.7|92.58|1078
1647353400000|2022-03-15 14:10:00|92.7|92.61|92.68|92.56|92.7|92.61|92.67|92.56|5394
1647353410000|2022-03-15 14:10:10|92.67|92.62|92.66|92.62|92.67|92.62|92.66|92.62|0
1647353420000|2022-03-15 14:10:20|92.65|92.54|92.62|92.52|92.65|92.56|92.62|92.52|86
1647353430000|2022-03-15 14:10:30|92.6|92.5|92.59|92.51|92.6|92.56|92.59|92.5|2507
1647353440000|2022-03-15 14:10:40|92.6||92.6||92.6||92.6||2174
1647353470000|2022-03-15 14:11:10|92.59|92.47|92.59|92.54|92.59|92.54|92.59|92.47|2501
1647353480000|2022-03-15 14:11:20|92.58|92.45|92.56|92.45|92.58|92.45|92.56|92.45|3500
1647353490000|2022-03-15 14:11:30|92.55|92.49|92.52|92.43|92.56|92.54|92.52|92.43|2137
1647353510000|2022-03-15 14:11:50|92.51|92.39|92.5|92.46|92.52|92.46|92.5|92.39|3500
1647353520000|2022-03-15 14:12:00|92.51|92.47|92.51|92.47|92.55|92.47|92.51|92.47|13308
1647353530000|2022-03-15 14:12:10|92.55||92.55||92.55||92.55||51254
1647353540000|2022-03-15 14:12:20|92.56|92.53|92.55|92.48|92.56|92.53|92.55|92.48|4320
1647353550000|2022-03-15 14:12:30|92.5|92.43|92.48|92.39|92.5|92.44|92.48|92.39|0
1647353560000|2022-03-15 14:12:40|92.47|92.43|92.48|92.44|92.48|92.44|92.47|92.43|0
1647353570000|2022-03-15 14:12:50||92.37||92.39||92.45||92.37|4625
1647353580000|2022-03-15 14:13:00|92.45|92.4|92.48|92.4|92.52|92.4|92.45|92.39|2500
1647353590000|2022-03-15 14:13:10|92.55|92.43|92.57|92.53|92.57|92.53|92.55|92.43|6725
1647353600000|2022-03-15 14:13:20|92.56|92.52|92.56|92.47|92.56|92.52|92.56|92.47|5567
1647353610000|2022-03-15 14:13:30|92.54||92.54||92.54||92.54||0
1647353620000|2022-03-15 14:13:40|92.52||92.52||92.52||92.52||0
1647353630000|2022-03-15 14:13:50|92.47|92.37|92.49|92.41|92.49|92.41|92.47|92.37|59
1647353640000|2022-03-15 14:14:00|92.52|92.43|92.51|92.45|92.54|92.45|92.51|92.43|3996
1647353650000|2022-03-15 14:14:10|92.56|92.49|92.59|92.53|92.64|92.53|92.56|92.49|5916
1647353660000|2022-03-15 14:14:20|92.58|92.49|92.64|92.55|92.66|92.55|92.56|92.48|4030
1647353680000|2022-03-15 14:14:40|||||||||200
1647353700000|2022-03-15 14:15:00|92.63|92.43|92.59|92.49|92.63|92.49|92.54|92.43|7070
1647353710000|2022-03-15 14:15:10|92.57|92.47|92.56|92.52|92.57|92.52|92.56|92.47|0
1647353740000|2022-03-15 14:15:40|92.55||92.55||92.55||92.55||0
1647353750000|2022-03-15 14:15:50|92.54|92.45|92.56|92.45|92.56|92.5|92.54|92.43|2448
1647353760000|2022-03-15 14:16:00|92.55|92.52|92.6|92.52|92.62|92.52|92.55|92.52|4843
1647353770000|2022-03-15 14:16:10|92.67|92.6|92.59|92.52|92.67|92.61|92.59|92.49|8929
1647353780000|2022-03-15 14:16:20|92.57|92.43|92.5|92.44|92.57|92.44|92.47|92.37|2570
1647353790000|2022-03-15 14:16:30|92.53|92.45|92.53|92.5|92.53|92.5|92.53|92.45|5893
1647353800000|2022-03-15 14:16:40|92.59|92.51|92.59|92.49|92.59|92.51|92.59|92.49|8877
1647353810000|2022-03-15 14:16:50|92.5|92.48|92.49|92.44|92.5|92.48|92.49|92.44|2505
1647353820000|2022-03-15 14:17:00|92.5|92.45|92.44|92.37|92.5|92.45|92.44|92.37|5432
1647353830000|2022-03-15 14:17:10|92.48|92.38|92.48|92.38|92.48|92.38|92.48|92.38|7168
1647353840000|2022-03-15 14:17:20|92.55|92.45|92.55|92.45|92.55|92.45|92.55|92.45|2505
1647353850000|2022-03-15 14:17:30|92.58|92.49|92.59|92.48|92.59|92.49|92.58|92.48|0
1647353860000|2022-03-15 14:17:40|92.53|92.44|92.53|92.44|92.53|92.44|92.53|92.44|2160
1647353870000|2022-03-15 14:17:50|92.57|92.5|92.56|92.46|92.58|92.5|92.56|92.46|0
1647353880000|2022-03-15 14:18:00|92.59|92.44|92.54|92.44|92.59|92.44|92.54|92.44|1875
1647353890000|2022-03-15 14:18:10|92.59|92.47|92.59|92.5|92.59|92.51|92.59|92.46|10
1647353910000|2022-03-15 14:18:30|92.58||92.58||92.58||92.58||0
1647353920000|2022-03-15 14:18:40|92.56|92.46|92.57|92.5|92.57|92.51|92.56|92.44|5978
1647353930000|2022-03-15 14:18:50|92.64|92.54|92.65|92.58|92.65|92.58|92.64|92.54|5484
1647353940000|2022-03-15 14:19:00|92.7|92.61|92.68|92.56|92.78|92.64|92.68|92.56|9257
1647353950000|2022-03-15 14:19:10|92.66|92.62|92.67|92.58|92.68|92.62|92.66|92.56|2500
1647353960000|2022-03-15 14:19:20|92.59|92.56|92.56|92.48|92.63|92.56|92.56|92.48|4620
1647353970000|2022-03-15 14:19:30|92.52|92.46|92.52|92.43|92.52|92.46|92.52|92.43|0
1647353980000|2022-03-15 14:19:40|92.55|92.5|92.55|92.5|92.55|92.5|92.55|92.5|2500
1647353990000|2022-03-15 14:19:50|92.54|92.43|92.54|92.46|92.56|92.46|92.51|92.43|200
1647354000000|2022-03-15 14:20:00|92.59|92.51|92.6|92.5|92.64|92.53|92.59|92.5|6017
1647354010000|2022-03-15 14:20:10|92.64|92.57|92.63|92.57|92.64|92.58|92.62|92.52|3143
1647354020000|2022-03-15 14:20:20|92.68|92.6|92.69|92.6|92.69|92.6|92.68|92.6|3629
1647354050000|2022-03-15 14:20:50|92.68|92.57|92.69|92.6|92.7|92.66|92.68|92.57|1390
1647354060000|2022-03-15 14:21:00|92.7|92.62|92.7|92.62|92.7|92.62|92.7|92.62|515
1647354070000|2022-03-15 14:21:10|92.69|92.6|92.71|92.68|92.71|92.68|92.69|92.6|2553
1647354080000|2022-03-15 14:21:20||92.64||92.62||92.64||92.62|1073
1647354090000|2022-03-15 14:21:30|92.69|92.58|92.65|92.57|92.69|92.58|92.64|92.57|0
1647354110000|2022-03-15 14:21:50|92.64|92.52|92.6|92.52|92.64|92.52|92.6|92.52|7
1647354120000|2022-03-15 14:22:00|92.59||92.59||92.59||92.59||500
1647354140000|2022-03-15 14:22:20|92.6|92.48|92.57|92.48|92.6|92.48|92.57|92.48|0
1647354160000|2022-03-15 14:22:40|92.6|92.52|92.56|92.52|92.6|92.52|92.56|92.46|70
1647354170000|2022-03-15 14:22:50|92.6|92.53|92.6|92.53|92.63|92.53|92.6|92.53|0
1647354180000|2022-03-15 14:23:00|92.63|92.55|92.7|92.59|92.7|92.59|92.63|92.55|5698
1647354190000|2022-03-15 14:23:10|92.69||92.69||92.69||92.69||0
1647354200000|2022-03-15 14:23:20|92.66||92.65||92.66||92.65||68547
1647354210000|2022-03-15 14:23:30|92.61|92.49|92.63|92.56|92.65|92.57|92.61|92.49|6401
1647354220000|2022-03-15 14:23:40|92.65|92.61|92.64|92.61|92.65|92.61|92.63|92.61|6521
1647354230000|2022-03-15 14:23:50|92.63|92.52|92.63|92.52|92.63|92.52|92.63|92.52|20068
1647354240000|2022-03-15 14:24:00|92.64|92.58|92.64|92.57|92.64|92.58|92.64|92.54|2375
1647354250000|2022-03-15 14:24:10|92.65|92.6|92.66|92.6|92.66|92.61|92.65|92.6|4059
1647354260000|2022-03-15 14:24:20|92.74|92.67|92.75|92.69|92.8|92.69|92.74|92.67|6160
1647354270000|2022-03-15 14:24:30|92.73|92.67|92.77|92.7|92.78|92.7|92.73|92.67|9
1647354290000|2022-03-15 14:24:50|92.89|92.8|92.88|92.8|92.89|92.8|92.88|92.8|6859
1647354300000|2022-03-15 14:25:00|92.84|92.76|92.89|92.82|92.89|92.82|92.83|92.73|5166
1647354310000|2022-03-15 14:25:10||92.79||92.79||92.79||92.79|0
1647354320000|2022-03-15 14:25:20|92.84|92.84|92.87|92.81|92.89|92.84|92.84|92.79|3958
1647354330000|2022-03-15 14:25:30|92.88||92.88||92.88||92.88||0
1647354340000|2022-03-15 14:25:40|92.87|92.79|92.85|92.72|92.87|92.81|92.81|92.72|3560
1647354350000|2022-03-15 14:25:50|92.81|92.73|92.8|92.7|92.81|92.79|92.8|92.7|79
1647354360000|2022-03-15 14:26:00|92.74|92.68|92.74|92.67|92.74|92.68|92.74|92.67|94
1647354370000|2022-03-15 14:26:10|92.72|92.62|92.7|92.6|92.72|92.67|92.7|92.6|1098
1647354380000|2022-03-15 14:26:20|92.77|92.61|92.72|92.66|92.77|92.67|92.71|92.61|75
1647354390000|2022-03-15 14:26:30|92.74|92.74|92.85|92.75|92.85|92.75|92.74|92.74|9325
1647354400000|2022-03-15 14:26:40|92.95|92.9|92.86|92.77|92.95|92.9|92.84|92.77|7544
1647354410000|2022-03-15 14:26:50|92.83|92.8|92.85|92.79|92.85|92.8|92.83|92.79|588
1647354420000|2022-03-15 14:27:00|92.87|92.77|92.86|92.8|92.89|92.85|92.86|92.77|6787
1647354430000|2022-03-15 14:27:10|||||||||1771
1647354440000|2022-03-15 14:27:20|92.92|92.84|92.97|92.88|92.97|92.88|92.92|92.84|2772
1647354450000|2022-03-15 14:27:30|92.99||93||93||92.99||0
1647354460000|2022-03-15 14:27:40|93.02|92.9|93.02|92.9|93.02|92.9|93.02|92.9|0
1647354470000|2022-03-15 14:27:50|93.03||93.03||93.03||93.03||600
1647354480000|2022-03-15 14:28:00|93||93||93||93||10010
1647354500000|2022-03-15 14:28:20|93.03|92.99|93.02|92.94|93.03|92.99|93.02|92.94|5321
1647354510000|2022-03-15 14:28:30|93.1|93|93.21|93.12|93.23|93.12|93.09|93|21762
1647354520000|2022-03-15 14:28:40|93.11|93.09|93.09|92.99|93.13|93.09|93.09|92.99|0
1647354530000|2022-03-15 14:28:50|93.08|92.98|93.06|92.99|93.08|92.99|93.06|92.96|0
1647354540000|2022-03-15 14:29:00|93.04|92.94|93.02|92.9|93.04|92.94|93.02|92.9|8294
1647354550000|2022-03-15 14:29:10|93.05|92.91|93.03|92.99|93.05|92.99|93.03|92.91|3962
1647354570000|2022-03-15 14:29:30|93.1|92.95|93.05|92.95|93.1|92.95|93.05|92.95|6008
1647354580000|2022-03-15 14:29:40|93.03||93.03||93.03||93.03||0
1647354590000|2022-03-15 14:29:50|93.04||93.03||93.05||93.03||1328
1647354600000|2022-03-15 14:30:00|93.05|93.05|93.14|93.07|93.15|93.07|93.05|93.02|8608
1647354610000|2022-03-15 14:30:10|93.1|93.04|93.04|92.94|93.1|93.04|93.04|92.94|8361
1647354620000|2022-03-15 14:30:20|93.07|93|93.07|93|93.07|93|93.04|92.94|4
1647354630000|2022-03-15 14:30:30|93.16|93.07|93.2|93.1|93.2|93.1|93.14|93.07|2471
1647354640000|2022-03-15 14:30:40|93.14|93.11|93.09|93|93.14|93.11|93.09|93|1766
1647354650000|2022-03-15 14:30:50|||||||||2075
1647354660000|2022-03-15 14:31:00|93.15|93.09|93.15|93.06|93.15|93.09|93.09|93.01|4244
1647354670000|2022-03-15 14:31:10|93.23|93.12|93.21|93.12|93.23|93.12|93.21|93.12|2265
1647354680000|2022-03-15 14:31:20|93.19||93.19||93.19||93.19||0
1647354690000|2022-03-15 14:31:30|93.27|93.14|93.27|93.14|93.27|93.14|93.26|93.14|2312
1647354700000|2022-03-15 14:31:40|93.26|93.16|93.29|93.16|93.29|93.16|93.26|93.16|0
1647354710000|2022-03-15 14:31:50|93.28||93.28||93.28||93.27||0
1647354720000|2022-03-15 14:32:00||93.18||93.18||93.18||93.18|9794
1647354740000|2022-03-15 14:32:20|93.27||93.27||93.27||93.27||1301
1647354750000|2022-03-15 14:32:30|93.26||93.27||93.27||93.26||0
1647354760000|2022-03-15 14:32:40|93.26||93.26||93.26||93.26||149
1647354770000|2022-03-15 14:32:50|93.27||93.27||93.27||93.27||7
1647354780000|2022-03-15 14:33:00|93.31|93.27|93.41|93.29|93.41|93.3|93.3|93.2|14863
1647354790000|2022-03-15 14:33:10|93.35|93.26|93.41|93.3|93.41|93.3|93.35|93.26|9291
1647354800000|2022-03-15 14:33:20|93.36||93.36||93.36||93.36||0
1647354810000|2022-03-15 14:33:30|93.4|93.32|93.39|93.33|93.4|93.33|93.37|93.29|7
1647354820000|2022-03-15 14:33:40||93.32||93.34||93.34||93.32|0
1647354830000|2022-03-15 14:33:50||93.32||93.32||93.32||93.32|11768
1647354840000|2022-03-15 14:34:00|93.49|93.4|93.55|93.45|93.55|93.45|93.44|93.34|7563
1647354850000|2022-03-15 14:34:10|93.5|93.46|93.61|93.54|93.62|93.54|93.5|93.46|7201
1647354860000|2022-03-15 14:34:20|93.59|93.45|93.59|93.52|93.59|93.52|93.59|93.45|1465
1647354870000|2022-03-15 14:34:30|93.58|93.54|93.59|93.54|93.59|93.54|93.58|93.54|11364
1647354880000|2022-03-15 14:34:40|93.62|93.55|93.66|93.57|93.7|93.57|93.62|93.55|19621
1647354890000|2022-03-15 14:34:50|93.65||93.62||93.66||93.62||10840
1647354900000|2022-03-15 14:35:00|93.65|93.58|93.62|93.58|93.65|93.58|93.62|93.58|0
1647354910000|2022-03-15 14:35:10|93.66|93.59|93.63|93.59|93.66|93.59|93.63|93.59|2171
1647354920000|2022-03-15 14:35:20|93.66|93.61|93.66|93.61|93.66|93.61|93.66|93.61|20094
1647354930000|2022-03-15 14:35:30|93.69|93.63|93.79|93.67|93.8|93.67|93.69|93.63|4859
1647354940000|2022-03-15 14:35:40|93.72|93.56|93.66|93.54|93.79|93.56|93.66|93.54|1041
1647354950000|2022-03-15 14:35:50|93.68|93.59|93.66|93.59|93.74|93.59|93.64|93.59|694
1647354960000|2022-03-15 14:36:00|93.76|93.61|93.77|93.65|93.77|93.65|93.76|93.61|253
1647354970000|2022-03-15 14:36:10|93.75||93.72||93.75||93.72||1754
1647354980000|2022-03-15 14:36:20|93.75|93.69|93.75|93.69|93.75|93.69|93.75|93.69|35869
1647354990000|2022-03-15 14:36:30||93.65||93.67||93.67||93.65|2500
1647355000000|2022-03-15 14:36:40|93.72||93.72||93.72||93.72||35331
1647355010000|2022-03-15 14:36:50|93.71|93.65|93.71|93.65|93.72|93.65|93.71|93.65|201
1647355020000|2022-03-15 14:37:00|93.6|93.5|93.59|93.5|93.6|93.51|93.59|93.48|3478
1647355030000|2022-03-15 14:37:10|93.69|93.49|93.73|93.62|93.73|93.62|93.69|93.49|4774
1647355040000|2022-03-15 14:37:20|93.78|93.66|93.77|93.66|93.8|93.66|93.77|93.66|54071
1647355050000|2022-03-15 14:37:30|93.78||93.77||93.78||93.77||0
1647355060000|2022-03-15 14:37:40||93.68||93.68||93.68||93.68|0
1647355070000|2022-03-15 14:37:50|93.84|93.72|93.84|93.75|93.86|93.75|93.83|93.72|5010
1647355080000|2022-03-15 14:38:00|93.88|93.78|93.91|93.73|93.96|93.9|93.87|93.69|11192
1647355090000|2022-03-15 14:38:10|93.87|93.83|93.96|93.85|93.97|93.85|93.87|93.83|1747
1647355100000|2022-03-15 14:38:20|93.97||93.97||93.97||93.97||4000
1647355110000|2022-03-15 14:38:30|93.98|93.82|94|93.86|94|93.86|93.96|93.82|970
1647355120000|2022-03-15 14:38:40|93.99|93.91|93.93|93.84|93.99|93.91|93.89|93.78|6169
1647355130000|2022-03-15 14:38:50|93.96||93.96||93.96||93.96||206
1647355140000|2022-03-15 14:39:00|93.92|93.82|93.92|93.82|93.92|93.82|93.92|93.82|0
1647355150000|2022-03-15 14:39:10|93.9|93.84|93.89|93.85|93.9|93.85|93.89|93.84|0
1647355160000|2022-03-15 14:39:20|93.9||93.89||93.9||93.89||465
1647355180000|2022-03-15 14:39:40|93.9|93.86|93.9|93.85|93.9|93.86|93.9|93.85|39
1647355190000|2022-03-15 14:39:50|||||||||4910
1647355200000|2022-03-15 14:40:00|||||||||16083
1647355210000|2022-03-15 14:40:10|93.96|93.87|93.94|93.86|93.99|93.89|93.93|93.86|10995
1647355230000|2022-03-15 14:40:30|93.98||93.97||93.99||93.97||200
1647355240000|2022-03-15 14:40:40|93.94|93.89|93.94|93.9|93.94|93.9|93.94|93.89|0
1647355250000|2022-03-15 14:40:50|||||||||8006
1647355260000|2022-03-15 14:41:00|94||94||94||93.99||7778
1647355270000|2022-03-15 14:41:10|93.9|93.82|93.89|93.82|93.9|93.82|93.88|93.8|5148
1647355280000|2022-03-15 14:41:20|93.87|93.8|93.87|93.8|93.87|93.8|93.87|93.8|1059
1647355290000|2022-03-15 14:41:30|93.89||93.85||93.89||93.85||0
1647355300000|2022-03-15 14:41:40|93.86|93.69|93.82|93.7|93.86|93.7|93.82|93.69|5000
1647355310000|2022-03-15 14:41:50|93.84|93.77|93.88|93.77|93.88|93.77|93.84|93.77|0
1647355320000|2022-03-15 14:42:00|93.87|93.8|93.92|93.87|93.93|93.87|93.87|93.8|4164
1647355330000|2022-03-15 14:42:10|||||||||10647
1647355350000|2022-03-15 14:42:30||93.88||93.88||93.88||93.88|0
1647355360000|2022-03-15 14:42:40||93.89||93.89||93.89||93.89|9000
1647355370000|2022-03-15 14:42:50|93.96|93.88|93.89|93.77|93.96|93.88|93.89|93.77|105199
1647355380000|2022-03-15 14:43:00|93.91|93.78|93.9|93.79|93.92|93.83|93.86|93.78|86232
1647355390000|2022-03-15 14:43:10|93.95|93.87|93.95|93.89|93.99|93.89|93.95|93.87|2897
1647355400000|2022-03-15 14:43:20|94||93.95||94||93.95||19408
1647355410000|2022-03-15 14:43:30|93.93|93.79|93.96|93.82|93.96|93.87|93.93|93.79|5405
1647355420000|2022-03-15 14:43:40|93.94|93.89|93.96|93.9|93.96|93.9|93.94|93.89|2500
1647355430000|2022-03-15 14:43:50|93.95||93.95||93.95||93.95||0
1647355440000|2022-03-15 14:44:00|93.96|93.92|94|93.93|94|93.93|93.96|93.92|6705
1647355450000|2022-03-15 14:44:10|94.02|93.97|94.08|94.04|94.15|94.04|94.02|93.97|28430
1647355460000|2022-03-15 14:44:20|94.09|94|93.97|93.9|94.09|94|93.94|93.82|40102
1647355470000|2022-03-15 14:44:30|93.96|93.84|93.91|93.83|93.96|93.84|93.91|93.82|0
1647355490000|2022-03-15 14:44:50|93.92||93.93||93.93||93.92||10786
1647355500000|2022-03-15 14:45:00|93.91|93.85|93.91|93.88|93.91|93.88|93.91|93.85|872
1647355510000|2022-03-15 14:45:10|93.94|93.92|93.96|93.92|94.03|93.92|93.94|93.92|6278
1647355520000|2022-03-15 14:45:20|93.9|93.78|93.97|93.87|93.97|93.87|93.88|93.78|9352
1647355530000|2022-03-15 14:45:30|93.98|93.91|94|93.91|94|93.91|93.98|93.91|3082
1647355550000|2022-03-15 14:45:50|93.99||93.99||93.99||93.99||12
1647355560000|2022-03-15 14:46:00|94|93.92|93.99|93.95|94|93.95|93.99|93.88|0
1647355570000|2022-03-15 14:46:10|93.96|93.85|93.86|93.76|93.96|93.85|93.86|93.76|13940
1647355580000|2022-03-15 14:46:20|93.85|93.8|93.85|93.76|93.85|93.8|93.85|93.76|0
1647355590000|2022-03-15 14:46:30||93.75||93.79||93.79||93.75|532
1647355600000|2022-03-15 14:46:40|93.79|93.7|93.81|93.73|93.84|93.73|93.79|93.7|3255
1647355610000|2022-03-15 14:46:50|93.83|93.78|93.9|93.8|93.9|93.8|93.82|93.7|9083
1647355620000|2022-03-15 14:47:00|93.87||93.87||93.87||93.87||2500
1647355630000|2022-03-15 14:47:10|93.92|93.82|93.92|93.82|93.92|93.82|93.92|93.82|5358
1647355640000|2022-03-15 14:47:20|93.97|93.86|93.97|93.86|93.97|93.86|93.97|93.86|6184
1647355650000|2022-03-15 14:47:30|93.89|93.83|93.89|93.83|93.89|93.83|93.89|93.83|2500
1647355660000|2022-03-15 14:47:40|93.92|93.77|93.85|93.75|93.92|93.77|93.85|93.75|1786
1647355670000|2022-03-15 14:47:50|93.87||93.84||93.87||93.84||0
1647355680000|2022-03-15 14:48:00|93.95|93.76|93.9|93.83|93.95|93.83|93.9|93.76|2435
1647355690000|2022-03-15 14:48:10|93.91|93.84|93.94|93.87|93.98|93.87|93.91|93.84|1409
1647355700000|2022-03-15 14:48:20|93.93|93.89|94.02|93.95|94.02|93.95|93.93|93.89|3696
1647355710000|2022-03-15 14:48:30|94.07|93.97|94.18|94.09|94.2|94.09|94.02|93.97|6
1647355720000|2022-03-15 14:48:40|94.14|94.02|94.11|94.05|94.14|94.05|94.11|94.02|0
1647355730000|2022-03-15 14:48:50|94.15|94.06|94.11|94.06|94.15|94.06|94.11|94.06|0
1647355740000|2022-03-15 14:49:00|94.16|94.04|94.2|94.13|94.2|94.13|94.16|94.04|57689
1647355750000|2022-03-15 14:49:10|94.18|94.06|94.11|94.04|94.18|94.1|94.1|94.02|46245
1647355760000|2022-03-15 14:49:20|94.14|94.07|94.14|94.09|94.14|94.09|94.14|94.07|3184
1647355770000|2022-03-15 14:49:30|94.18|94.11|94.21|94.11|94.21|94.11|94.18|94.11|69
1647355780000|2022-03-15 14:49:40|94.17|94.01|94.1|94.01|94.17|94.01|94.1|94.01|10214
1647355790000|2022-03-15 14:49:50|94.2|94.06|94.14|94.08|94.2|94.08|94.14|94.06|2128
1647355800000|2022-03-15 14:50:00|94.16|94.06|94.15|94.08|94.16|94.08|94.15|94.06|41520
1647355810000|2022-03-15 14:50:10|94.14||94.14||94.14||94.14||5476
1647355820000|2022-03-15 14:50:20|94.2|94.07|94.04|93.92|94.2|94.12|94.04|93.92|6940
1647355830000|2022-03-15 14:50:30|94.03|93.86|94.04|93.91|94.04|93.92|94.03|93.86|1655
1647355840000|2022-03-15 14:50:40|94.06|93.92|94.06|93.92|94.06|93.98|94.06|93.92|56744
1647355850000|2022-03-15 14:50:50|94.02|93.98|94.06|94|94.06|94|94.02|93.98|2181
1647355860000|2022-03-15 14:51:00|94.07|94.01|94.11|94|94.11|94.01|94.07|94|41
1647355870000|2022-03-15 14:51:10|93.98|93.85|93.93|93.83|93.98|93.86|93.89|93.83|872
1647355880000|2022-03-15 14:51:20|93.92||93.93||93.95||93.92||0
1647355890000|2022-03-15 14:51:30|93.92||93.92||93.92||93.92||0
1647355900000|2022-03-15 14:51:40|93.93|93.82|93.96|93.86|93.96|93.86|93.88|93.82|1490
1647355910000|2022-03-15 14:51:50|93.92|93.83|93.92|93.87|93.92|93.87|93.92|93.83|0
1647355920000|2022-03-15 14:52:00|||||||||27798
1647355930000|2022-03-15 14:52:10|93.9|93.8|93.86|93.78|93.9|93.8|93.86|93.78|1241
1647355940000|2022-03-15 14:52:20|93.87|93.73|93.82|93.78|93.87|93.78|93.82|93.73|0
1647355950000|2022-03-15 14:52:30|93.81|93.66|93.81|93.69|93.81|93.69|93.78|93.66|7518
1647355960000|2022-03-15 14:52:40|93.82|93.7|93.82|93.76|93.82|93.76|93.79|93.69|23058
1647355970000|2022-03-15 14:52:50|93.84|93.78|93.87|93.81|93.87|93.81|93.84|93.76|10906
1647355980000|2022-03-15 14:53:00|93.91|93.83|94.01|93.92|94.01|93.92|93.91|93.83|2890
1647355990000|2022-03-15 14:53:10|93.97|93.87|93.97|93.87|93.97|93.87|93.97|93.87|0
1647356000000|2022-03-15 14:53:20||93.88||93.88||93.88||93.88|8
1647356020000|2022-03-15 14:53:40||93.87||93.87||93.87||93.87|5005
1647356030000|2022-03-15 14:53:50||93.88||93.88||93.88||93.88|0
1647356050000|2022-03-15 14:54:10||93.89||93.89||93.89||93.89|1073
1647356080000|2022-03-15 14:54:40||93.88||93.88||93.88||93.88|0
1647356090000|2022-03-15 14:54:50||93.91||93.91||93.91||93.91|0
1647356100000|2022-03-15 14:55:00|93.96||93.96||93.96||93.96||19
1647356110000|2022-03-15 14:55:10|||||||||10580
1647356130000|2022-03-15 14:55:30|93.95|93.88|93.94|93.88|93.95|93.88|93.94|93.88|9
1647356140000|2022-03-15 14:55:40|93.92|93.87|93.9|93.83|93.92|93.87|93.9|93.83|25630
1647356150000|2022-03-15 14:55:50|93.89|93.87|93.9|93.84|93.9|93.87|93.88|93.82|5312
1647356160000|2022-03-15 14:56:00|93.89||93.89||93.89||93.89||2500
1647356170000|2022-03-15 14:56:10|93.87||93.87||93.87||93.87||0
1647356180000|2022-03-15 14:56:20|93.9||93.9||93.9||93.9||2122
1647356190000|2022-03-15 14:56:30|||||||||21523
1647356200000|2022-03-15 14:56:40|93.88|93.82|93.89|93.82|93.9|93.82|93.88|93.82|20402
1647356210000|2022-03-15 14:56:50|93.9|93.85|93.9|93.85|93.9|93.85|93.9|93.85|623
1647356220000|2022-03-15 14:57:00|93.93|93.87|93.92|93.83|93.93|93.87|93.92|93.83|4953
1647356230000|2022-03-15 14:57:10|93.91|93.82|93.76|93.71|93.91|93.82|93.76|93.69|3200
1647356240000|2022-03-15 14:57:20||93.72||93.72||93.72||93.72|0
1647356250000|2022-03-15 14:57:30|93.77||93.81||93.81||93.77||5
1647356260000|2022-03-15 14:57:40|93.77|93.74|93.78|93.74|93.78|93.74|93.77|93.74|2507
1647356270000|2022-03-15 14:57:50|93.77||93.77||93.77||93.77||1000
1647356280000|2022-03-15 14:58:00|93.76|93.66|93.76|93.66|93.76|93.66|93.76|93.66|2306
1647356290000|2022-03-15 14:58:10|93.75||93.74||93.75||93.74||0
1647356300000|2022-03-15 14:58:20|93.7|93.6|93.66|93.55|93.7|93.6|93.66|93.55|4365
1647356310000|2022-03-15 14:58:30||93.59||93.59||93.59||93.59|0
1647356320000|2022-03-15 14:58:40|93.68|93.64|93.76|93.64|93.76|93.64|93.68|93.64|10955
1647356330000|2022-03-15 14:58:50||93.7||93.65||93.7||93.63|0
1647356340000|2022-03-15 14:59:00|93.8|93.72|93.81|93.76|93.84|93.77|93.8|93.7|3682
1647356350000|2022-03-15 14:59:10||93.77||93.77||93.77||93.77|742
1647356360000|2022-03-15 14:59:20|93.86|93.8|93.89|93.8|93.89|93.8|93.86|93.8|4036
1647356380000|2022-03-15 14:59:40|93.92|93.77|93.91|93.82|93.92|93.87|93.91|93.77|300
1647356390000|2022-03-15 14:59:50|93.92|93.88|93.97|93.84|93.97|93.88|93.92|93.81|7128
1647356400000|2022-03-15 15:00:00|93.92||93.95||93.95||93.92||4
1647356410000|2022-03-15 15:00:10|93.97|93.82|93.88|93.79|93.97|93.82|93.88|93.79|0
1647356420000|2022-03-15 15:00:20|93.89|93.77|93.89|93.86|93.89|93.86|93.89|93.77|2500
1647356430000|2022-03-15 15:00:30|||||||||1100
1647356440000|2022-03-15 15:00:40|93.88|93.79|93.89|93.84|93.89|93.84|93.88|93.77|2250
1647356460000|2022-03-15 15:01:00|93.88|93.77|93.88|93.77|93.88|93.77|93.88|93.77|0
1647356470000|2022-03-15 15:01:10|93.89|93.84|93.96|93.88|93.96|93.88|93.89|93.84|2392
1647356480000|2022-03-15 15:01:20|94.05|93.99|94.11|94.01|94.11|94.01|94.05|93.99|2836
1647356490000|2022-03-15 15:01:30|94.12||94.09||94.12||94.09||0
1647356500000|2022-03-15 15:01:40|94.12||94.09||94.12||94.09||0
1647356520000|2022-03-15 15:02:00|94.01|93.9|94|93.9|94.01|93.9|94|93.9|5130
1647356530000|2022-03-15 15:02:10|93.98|93.85|93.98|93.91|93.98|93.91|93.98|93.85|1
1647356540000|2022-03-15 15:02:20||93.9||93.91||93.91||93.9|17927
1647356550000|2022-03-15 15:02:30|93.96|93.9|93.96|93.9|93.96|93.9|93.96|93.9|7292
1647356560000|2022-03-15 15:02:40|93.95|93.93|93.85|93.72|93.95|93.93|93.85|93.72|15164
1647356570000|2022-03-15 15:02:50|93.82|93.66|93.74|93.67|93.82|93.67|93.74|93.66|5000
1647356580000|2022-03-15 15:03:00|93.72|93.66|93.72|93.67|93.72|93.67|93.72|93.66|291
1647356590000|2022-03-15 15:03:10|93.81|93.72|93.79|93.66|93.81|93.72|93.79|93.66|17873
1647356600000|2022-03-15 15:03:20|93.83|93.69|93.81|93.75|93.83|93.75|93.79|93.69|14421
1647356610000|2022-03-15 15:03:30|93.76|93.69|93.84|93.76|93.84|93.76|93.76|93.69|9949
1647356620000|2022-03-15 15:03:40|93.92|93.78|93.87|93.77|93.92|93.81|93.87|93.77|8086
1647356640000|2022-03-15 15:04:00|93.86|93.75|93.8|93.74|93.86|93.75|93.8|93.74|2500
1647356650000|2022-03-15 15:04:10|93.75|93.71|93.67|93.59|93.75|93.71|93.67|93.59|6040
1647356660000|2022-03-15 15:04:20|93.66|93.63|93.66|93.6|93.66|93.63|93.66|93.59|2500
1647356670000|2022-03-15 15:04:30|93.69||93.69||93.69||93.69||307
1647356680000|2022-03-15 15:04:40|93.66||93.69||93.69||93.66||2577
1647356690000|2022-03-15 15:04:50|93.79|93.67|93.79|93.73|93.79|93.73|93.79|93.67|5618
1647356700000|2022-03-15 15:05:00|93.84|93.74|93.83|93.74|93.84|93.74|93.83|93.74|1653
1647356710000|2022-03-15 15:05:10|93.84|93.73|93.73|93.66|93.84|93.75|93.73|93.66|10075
1647356720000|2022-03-15 15:05:20|93.71|93.63|93.73|93.67|93.75|93.67|93.7|93.63|2500
1647356730000|2022-03-15 15:05:30|93.7|93.61|93.7|93.61|93.7|93.61|93.7|93.61|0
1647356740000|2022-03-15 15:05:40|93.69|93.62|93.7|93.62|93.7|93.62|93.69|93.62|0
1647356750000|2022-03-15 15:05:50|||||||||6000
1647356760000|2022-03-15 15:06:00|93.69|93.64|93.71|93.64|93.71|93.64|93.68|93.64|434
1647356780000|2022-03-15 15:06:20|93.7||93.71||93.71||93.7||5
1647356790000|2022-03-15 15:06:30|93.73|93.68|93.73|93.68|93.73|93.68|93.73|93.68|872
1647356800000|2022-03-15 15:06:40|93.7|93.62|93.68|93.62|93.7|93.63|93.68|93.62|562
1647356810000|2022-03-15 15:06:50|93.73|93.63|93.69|93.63|93.73|93.63|93.69|93.63|16514
1647356820000|2022-03-15 15:07:00|93.72|93.65|93.7|93.65|93.72|93.65|93.69|93.65|1318
1647356830000|2022-03-15 15:07:10||93.6||93.6||93.6||93.6|0
1647356840000|2022-03-15 15:07:20|93.72|93.67|93.72|93.67|93.72|93.67|93.72|93.67|5
1647356850000|2022-03-15 15:07:30|||||||||32287
1647356860000|2022-03-15 15:07:40|93.71|93.62|93.7|93.6|93.72|93.62|93.7|93.6|1203
1647356870000|2022-03-15 15:07:50|93.71|93.62|93.77|93.74|93.77|93.74|93.71|93.62|9885
1647356880000|2022-03-15 15:08:00|93.76|93.69|93.82|93.74|93.83|93.74|93.76|93.68|10415
1647356890000|2022-03-15 15:08:10|93.78||93.79||93.83||93.78||0
1647356900000|2022-03-15 15:08:20|93.83|93.75|93.84|93.75|93.84|93.75|93.83|93.75|3023
1647356910000|2022-03-15 15:08:30|93.83||93.83||93.83||93.83||0
1647356930000|2022-03-15 15:08:50|93.82|93.79|93.82|93.75|93.82|93.79|93.82|93.75|4199
1647356940000|2022-03-15 15:09:00|93.81|93.8|93.81|93.75|93.83|93.8|93.81|93.75|2558
1647356950000|2022-03-15 15:09:10|93.83|93.77|93.83|93.75|93.83|93.77|93.83|93.75|5
1647356960000|2022-03-15 15:09:20|93.84||93.83||93.84||93.83||522
1647356970000|2022-03-15 15:09:30|93.95|93.84|93.95|93.9|93.95|93.9|93.95|93.84|3141
1647356980000|2022-03-15 15:09:40|93.92|93.91|93.92|93.85|93.92|93.91|93.92|93.85|107128
1647356990000|2022-03-15 15:09:50|||||||||623
1647357000000|2022-03-15 15:10:00|93.9|93.82|93.9|93.8|93.9|93.82|93.9|93.8|200
1647357010000|2022-03-15 15:10:10|93.94|93.87|93.94|93.84|93.94|93.87|93.94|93.84|32
1647357020000|2022-03-15 15:10:20|93.99|93.92|93.99|93.92|93.99|93.92|93.99|93.92|5746
1647357030000|2022-03-15 15:10:30|94||94||94||94||13176
1647357040000|2022-03-15 15:10:40|94.03|93.94|94.03|93.96|94.04|93.96|94.03|93.94|14088
1647357050000|2022-03-15 15:10:50|93.94|93.85|93.75|93.64|93.94|93.85|93.75|93.64|57572
1647357060000|2022-03-15 15:11:00|93.73||93.73||93.73||93.73||387
1647357070000|2022-03-15 15:11:10|93.76|93.65|93.64|93.59|93.76|93.68|93.64|93.59|3811
1647357080000|2022-03-15 15:11:20|93.67|93.61|93.67|93.61|93.7|93.64|93.62|93.49|14238
1647357090000|2022-03-15 15:11:30|93.68|93.63|93.68|93.63|93.68|93.63|93.68|93.63|1343
1647357100000|2022-03-15 15:11:40|93.71|93.64|93.69|93.63|93.71|93.64|93.69|93.63|390
1647357110000|2022-03-15 15:11:50|93.71||93.68||93.71||93.68||37133
1647357120000|2022-03-15 15:12:00|93.71|93.64|93.71|93.65|93.71|93.65|93.71|93.64|3186
1647357130000|2022-03-15 15:12:10|93.69|93.71|93.75|93.72|93.78|93.72|93.69|93.71|9839
1647357140000|2022-03-15 15:12:20|93.78|93.74|93.88|93.8|93.88|93.8|93.78|93.74|4268
1647357150000|2022-03-15 15:12:30|93.82||93.82||93.82||93.82||1200
1647357160000|2022-03-15 15:12:40|93.87||93.86||93.88||93.86||5935
1647357170000|2022-03-15 15:12:50|93.94|93.81|93.89|93.83|93.94|93.83|93.89|93.81|7959
1647357180000|2022-03-15 15:13:00|93.87|93.82|93.89|93.82|93.89|93.82|93.87|93.82|0
1647357190000|2022-03-15 15:13:10|93.93|93.8|93.89|93.8|93.93|93.86|93.89|93.8|14210
1647357200000|2022-03-15 15:13:20|93.85|93.81|93.91|93.81|93.91|93.81|93.85|93.81|6
1647357220000|2022-03-15 15:13:40|||||||||50000
1647357230000|2022-03-15 15:13:50|93.93||93.94||93.94||93.93||31
1647357240000|2022-03-15 15:14:00|93.92|93.85|93.95|93.87|93.99|93.87|93.92|93.85|4820
1647357250000|2022-03-15 15:14:10|93.94|93.91|94|93.91|94|93.91|93.94|93.91|11
1647357280000|2022-03-15 15:14:40|93.94|93.87|93.94|93.87|93.94|93.87|93.94|93.87|52502
1647357290000|2022-03-15 15:14:50|93.95|93.86|93.88|93.85|93.95|93.86|93.88|93.85|15726
1647357300000|2022-03-15 15:15:00|93.84|93.8|93.81|93.7|93.84|93.8|93.81|93.7|3035
1647357310000|2022-03-15 15:15:10|93.86|93.8|93.94|93.84|93.94|93.84|93.86|93.8|4998
1647357320000|2022-03-15 15:15:20|93.93|93.78|93.93|93.87|93.96|93.87|93.84|93.76|5595
1647357330000|2022-03-15 15:15:30|93.96|93.89|93.96|93.89|93.96|93.89|93.96|93.89|2981
1647357340000|2022-03-15 15:15:40|||||||||1046
1647357350000|2022-03-15 15:15:50||93.9||93.9||93.9||93.9|0
1647357360000|2022-03-15 15:16:00|93.94|93.89|93.86|93.76|93.94|93.9|93.86|93.76|2601
1647357370000|2022-03-15 15:16:10|93.9|93.78|93.74|93.67|93.9|93.78|93.74|93.67|5264
1647357380000|2022-03-15 15:16:20|93.7|93.68|93.79|93.68|93.79|93.68|93.7|93.68|1028
1647357390000|2022-03-15 15:16:30|93.75||93.75||93.75||93.75||0
1647357410000|2022-03-15 15:16:50|93.74|93.67|93.68|93.62|93.74|93.68|93.65|93.58|7944
1647357420000|2022-03-15 15:17:00|93.64|93.58|93.71|93.64|93.71|93.64|93.64|93.58|10460
1647357430000|2022-03-15 15:17:10|93.69|93.59|93.69|93.59|93.69|93.59|93.69|93.59|10
1647357440000|2022-03-15 15:17:20||93.61||93.61||93.61||93.61|0
1647357450000|2022-03-15 15:17:30|||||||||2829
1647357470000|2022-03-15 15:17:50||93.62||93.61||93.62||93.61|1060
1647357480000|2022-03-15 15:18:00|93.71|93.62|93.76|93.69|93.78|93.7|93.71|93.62|4634
1647357490000|2022-03-15 15:18:10|93.72|93.7|93.65|93.56|93.72|93.7|93.64|93.54|8605
1647357500000|2022-03-15 15:18:20|93.61|93.54|93.61|93.54|93.61|93.57|93.61|93.54|2532
1647357510000|2022-03-15 15:18:30|93.63|93.46|93.55|93.48|93.65|93.48|93.55|93.46|1453
1647357520000|2022-03-15 15:18:40|93.56|93.49|93.6|93.49|93.6|93.49|93.56|93.49|8354
1647357530000|2022-03-15 15:18:50|93.59||93.6||93.6||93.59||0
1647357540000|2022-03-15 15:19:00|93.59||93.6||93.6||93.59||10
1647357550000|2022-03-15 15:19:10|93.63|93.53|93.62|93.54|93.63|93.54|93.61|93.5|3916
1647357560000|2022-03-15 15:19:20|93.59||93.59||93.59||93.59||4815
1647357570000|2022-03-15 15:19:30|93.62|93.44|93.45|93.35|93.62|93.44|93.45|93.35|2280
1647357600000|2022-03-15 15:20:00|93.44|93.3|93.42|93.3|93.44|93.3|93.42|93.3|53
1647357610000|2022-03-15 15:20:10||93.35||93.35||93.35||93.3|4
1647357620000|2022-03-15 15:20:20|93.44|93.34|93.39|93.34|93.44|93.36|93.39|93.34|5000
1647357630000|2022-03-15 15:20:30|93.4|93.26|93.32|93.28|93.41|93.28|93.32|93.26|3020
1647357640000|2022-03-15 15:20:40|93.31|93.23|93.24|93.18|93.31|93.23|93.2|93.1|15712
1647357650000|2022-03-15 15:20:50|93.22|93.1|93.22|93.15|93.22|93.15|93.22|93.1|21500
1647357660000|2022-03-15 15:21:00|93.2|93.1|93.26|93.17|93.32|93.22|93.2|93.1|3055
1647357670000|2022-03-15 15:21:10|93.29|93.19|93.29|93.19|93.29|93.19|93.28|93.19|0
1647357680000|2022-03-15 15:21:20|93.28||93.28||93.28||93.28||5323
1647357690000|2022-03-15 15:21:30|93.25|93.08|93.16|93.07|93.25|93.08|93.16|93.05|1950
1647357700000|2022-03-15 15:21:40|93.14|93.05|93.14|93.01|93.14|93.06|93.14|93|1111
1647357710000|2022-03-15 15:21:50|93.12|93.05|93.12|93.05|93.12|93.05|93.12|93.05|7877
1647357720000|2022-03-15 15:22:00||93.06||93.06||93.06||93.06|0
1647357730000|2022-03-15 15:22:10|93.1|93|93.1|93|93.1|93|93.1|93|4500
1647357740000|2022-03-15 15:22:20|93.09|93.03|93.09|93.01|93.09|93.03|93.09|93.01|0
1647357750000|2022-03-15 15:22:30||93.02||93.03||93.03||93.02|2800
1647357760000|2022-03-15 15:22:40|93.08|93.05|93.08|93.02|93.08|93.05|93.08|93.02|983
1647357770000|2022-03-15 15:22:50|93.09|93.03|93.17|93.14|93.2|93.14|93.08|93.03|4999
1647357780000|2022-03-15 15:23:00|93.2|93.09|93.2|93.15|93.2|93.15|93.2|93.09|4371
1647357790000|2022-03-15 15:23:10|93.25|93.18|93.21|93.14|93.26|93.2|93.21|93.14|6311
1647357800000|2022-03-15 15:23:20|93.2|93.15|93.21|93.15|93.21|93.15|93.2|93.15|0
1647357810000|2022-03-15 15:23:30|||||||||3016
1647357820000|2022-03-15 15:23:40|93.2|93.16|93.23|93.16|93.23|93.16|93.2|93.16|24417
1647357840000|2022-03-15 15:24:00|93.3|93.18|93.28|93.2|93.3|93.2|93.28|93.18|7866
1647357850000|2022-03-15 15:24:10|93.26|93.18|93.26|93.18|93.26|93.18|93.26|93.18|12
1647357860000|2022-03-15 15:24:20|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|978
1647357870000|2022-03-15 15:24:30|93.18|93.1|93.18|93.08|93.18|93.1|93.18|93.08|71
1647357880000|2022-03-15 15:24:40|93.14|93.05|93.14|93.03|93.14|93.05|93.14|93.02|688
1647357890000|2022-03-15 15:24:50|93.12|93.01|93.12|93.01|93.12|93.01|93.12|93.01|0
1647357900000|2022-03-15 15:25:00|93.08|93|93.08|93|93.08|93|93.08|93|5942
1647357910000|2022-03-15 15:25:10|92.98|92.88|92.96|92.88|92.99|92.93|92.96|92.88|19816
1647357920000|2022-03-15 15:25:20|92.95|92.89|92.96|92.88|92.96|92.89|92.95|92.88|14333
1647357930000|2022-03-15 15:25:30|93.01|92.91|93.21|93.09|93.21|93.11|93.01|92.89|11373
1647357940000|2022-03-15 15:25:40|93.2|93.01|93.14|93.01|93.2|93.01|93.12|93.01|4823
1647357950000|2022-03-15 15:25:50||93.08||93.08||93.08||93.08|5
1647357960000|2022-03-15 15:26:00|93.13|93.04|93.13|93.04|93.13|93.04|93.13|93.04|200
1647357970000|2022-03-15 15:26:10||93.05||93.05||93.05||93.05|1
1647357980000|2022-03-15 15:26:20|93.11|93|93.11|93.01|93.11|93.01|93.11|93|6479
1647357990000|2022-03-15 15:26:30|93.09|92.97|93.09|92.99|93.09|93.03|93.09|92.97|2550
1647358000000|2022-03-15 15:26:40|93.13|93.01|93.13|93.03|93.13|93.03|93.13|93.01|0
1647358010000|2022-03-15 15:26:50|93.12|93.04|93.12|93.05|93.12|93.05|93.08|93|18378
1647358020000|2022-03-15 15:27:00|93.08|93.04|93.08|93.02|93.08|93.04|93.08|93.02|2062
1647358030000|2022-03-15 15:27:10|93.12|93.05|93.12|93.03|93.12|93.05|93.12|93.03|2520
1647358040000|2022-03-15 15:27:20|93.08|93.02|93.08|93.02|93.08|93.02|93.08|93.02|0
1647358050000|2022-03-15 15:27:30|||||||||1099
1647358070000|2022-03-15 15:27:50|93.12|93.03|93.12|93.07|93.12|93.07|93.12|93.03|2515
1647358080000|2022-03-15 15:28:00|93.21|93.09|93.23|93.13|93.23|93.13|93.2|93.09|2541
1647358090000|2022-03-15 15:28:10|93.25|93.15|93.28|93.15|93.28|93.15|93.25|93.15|0
1647358100000|2022-03-15 15:28:20|93.32|93.23|93.37|93.25|93.39|93.25|93.32|93.23|2441
1647358110000|2022-03-15 15:28:30|93.36|93.29|93.36|93.29|93.37|93.29|93.35|93.29|153
1647358120000|2022-03-15 15:28:40|93.35|93.25|93.35|93.25|93.36|93.26|93.35|93.25|7813
1647358130000|2022-03-15 15:28:50|93.34||93.34||93.34||93.34||0
1647358140000|2022-03-15 15:29:00|93.33|93.18|93.27|93.19|93.33|93.22|93.26|93.14|4528
1647358150000|2022-03-15 15:29:10|||||||||11012
1647358160000|2022-03-15 15:29:20|93.26||93.26||93.26||93.26||8491
1647358170000|2022-03-15 15:29:30|93.18|93.16|93.17|93.12|93.22|93.16|93.17|93.12|4322
1647358180000|2022-03-15 15:29:40|93.16|93.1|93.14|93.04|93.16|93.1|93.14|93.04|1473
1647358190000|2022-03-15 15:29:50|93.16|93.1|93.18|93.12|93.18|93.12|93.16|93.1|2300
1647358200000|2022-03-15 15:30:00|93.22|93.14|93.31|93.21|93.31|93.21|93.22|93.12|1413
1647358210000|2022-03-15 15:30:10|93.28|93.25|93.27|93.16|93.34|93.25|93.27|93.16|6236
1647358220000|2022-03-15 15:30:20|93.14|93.08|93.21|93.12|93.22|93.12|93.14|93.08|2899
1647358230000|2022-03-15 15:30:30|93.22|93.11|93.17|93.11|93.22|93.11|93.17|93.11|2505
1647358240000|2022-03-15 15:30:40|93.16|93.08|93.16|93.08|93.16|93.08|93.16|93.08|10
1647358250000|2022-03-15 15:30:50|93.17|93.06|93.17|93.12|93.17|93.12|93.17|93.06|2500
1647358260000|2022-03-15 15:31:00|93.18|93.08|93.18|93.13|93.18|93.13|93.18|93.08|649
1647358270000|2022-03-15 15:31:10|93.15|93.08|93.15|93.11|93.15|93.11|93.13|93.04|0
1647358280000|2022-03-15 15:31:20|93.2|93.09|93.2|93.14|93.2|93.14|93.17|93.09|7790
1647358290000|2022-03-15 15:31:30|93.22||93.22||93.22||93.22||5710
1647358300000|2022-03-15 15:31:40|93.29|93.2|93.29|93.22|93.29|93.22|93.29|93.19|4015
1647358310000|2022-03-15 15:31:50|93.24|93.18|93.32|93.21|93.32|93.21|93.24|93.18|3250
1647358320000|2022-03-15 15:32:00|93.29|93.25|93.29|93.21|93.29|93.25|93.29|93.21|5000
1647358330000|2022-03-15 15:32:10|93.32||93.33||93.33||93.32||0
1647358340000|2022-03-15 15:32:20|93.29|93.23|93.33|93.23|93.35|93.23|93.29|93.23|4
1647358360000|2022-03-15 15:32:40|93.32||93.32||93.32||93.32||0
1647358370000|2022-03-15 15:32:50|93.33|93.25|93.33|93.27|93.33|93.27|93.33|93.25|0
1647358380000|2022-03-15 15:33:00||93.25||93.25||93.25||93.25|2500
1647358400000|2022-03-15 15:33:20|93.4|93.28|93.37|93.29|93.4|93.29|93.36|93.28|2341
1647358410000|2022-03-15 15:33:30|93.44|93.33|93.43|93.37|93.44|93.37|93.43|93.33|1991
1647358420000|2022-03-15 15:33:40|93.46|93.39|93.48|93.39|93.51|93.43|93.46|93.36|9025
1647358430000|2022-03-15 15:33:50|93.44|93.32|93.42|93.32|93.44|93.32|93.42|93.32|21015
1647358440000|2022-03-15 15:34:00|||||||||3878
1647358450000|2022-03-15 15:34:10|93.4|93.3|93.37|93.29|93.4|93.3|93.37|93.29|5052
1647358460000|2022-03-15 15:34:20|93.46|93.3|93.47|93.4|93.47|93.4|93.45|93.3|6368
1647358470000|2022-03-15 15:34:30|93.48|93.39|93.45|93.36|93.48|93.39|93.42|93.36|6493
1647358480000|2022-03-15 15:34:40|93.41|93.3|93.42|93.36|93.45|93.36|93.41|93.3|359
1647358490000|2022-03-15 15:34:50|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|1350
1647358500000|2022-03-15 15:35:00|93.52|93.41|93.53|93.43|93.54|93.43|93.47|93.4|8499
1647358510000|2022-03-15 15:35:10|93.54|93.45|93.48|93.45|93.54|93.45|93.48|93.45|0
1647358520000|2022-03-15 15:35:20|93.52|93.46|93.57|93.46|93.57|93.46|93.52|93.46|484
1647358530000|2022-03-15 15:35:30|||||||||7227
1647358540000|2022-03-15 15:35:40|93.61|93.53|93.4|93.31|93.61|93.53|93.4|93.31|9440
1647358550000|2022-03-15 15:35:50|93.36|93.28|93.36|93.28|93.36|93.28|93.36|93.28|13708
1647358560000|2022-03-15 15:36:00|93.3|93.18|93.31|93.21|93.31|93.21|93.26|93.16|6359
1647358570000|2022-03-15 15:36:10|93.3|93.28|93.41|93.33|93.41|93.33|93.3|93.28|3001
1647358580000|2022-03-15 15:36:20|93.47|93.34|93.47|93.4|93.47|93.4|93.47|93.34|2500
1647358590000|2022-03-15 15:36:30|93.34|93.23|93.29|93.15|93.34|93.23|93.26|93.15|2923
1647358600000|2022-03-15 15:36:40|93.27|93.2|93.34|93.22|93.34|93.22|93.27|93.2|2630
1647358610000|2022-03-15 15:36:50|93.32||93.32||93.32||93.32||0
1647358620000|2022-03-15 15:37:00|93.31|93.24|93.34|93.24|93.34|93.24|93.31|93.24|3409
1647358630000|2022-03-15 15:37:10|93.3|93.17|93.3|93.17|93.3|93.17|93.3|93.17|0
1647358640000|2022-03-15 15:37:20||93.22||93.22||93.22||93.22|2125
1647358650000|2022-03-15 15:37:30||93.23||93.23||93.23||93.23|0
1647358660000|2022-03-15 15:37:40|93.35|93.25|93.35|93.22|93.35|93.25|93.32|93.22|5137
1647358670000|2022-03-15 15:37:50|93.33|93.24|93.33|93.24|93.33|93.24|93.33|93.24|2500
1647358680000|2022-03-15 15:38:00|93.32|93.2|93.26|93.2|93.32|93.2|93.26|93.2|10016
1647358690000|2022-03-15 15:38:10|93.28|93.14|93.17|93.08|93.29|93.14|93.15|93.04|770
1647358700000|2022-03-15 15:38:20|93.15|93.09|93.31|93.19|93.31|93.19|93.15|93.03|6716
1647358710000|2022-03-15 15:38:30|93.36|93.23|93.31|93.22|93.39|93.31|93.31|93.22|2516
1647358720000|2022-03-15 15:38:40|93.3|93.17|93.34|93.21|93.34|93.21|93.28|93.17|4947
1647358730000|2022-03-15 15:38:50|93.35|93.26|93.31|93.21|93.38|93.26|93.31|93.21|2500
1647358740000|2022-03-15 15:39:00||93.23||93.23||93.24||93.23|0
1647358750000|2022-03-15 15:39:10||93.24||93.24||93.24||93.24|245
1647358760000|2022-03-15 15:39:20|93.28|93.19|93.26|93.19|93.28|93.19|93.26|93.19|1876
1647358780000|2022-03-15 15:39:40|93.3|93.21|93.3|93.22|93.3|93.22|93.3|93.21|2360
1647358790000|2022-03-15 15:39:50|||||||||9048
1647358800000|2022-03-15 15:40:00|93.36|93.24|93.35|93.24|93.36|93.24|93.35|93.24|2953
1647358810000|2022-03-15 15:40:10|93.3|93.22|93.34|93.27|93.37|93.27|93.3|93.22|0
1647358820000|2022-03-15 15:40:20|93.33|93.23|93.34|93.27|93.34|93.27|93.31|93.23|315
1647358830000|2022-03-15 15:40:30|93.32|93.21|93.28|93.21|93.32|93.21|93.28|93.21|73
1647358840000|2022-03-15 15:40:40|93.31|93.22|93.3|93.22|93.31|93.22|93.3|93.22|2500
1647358850000|2022-03-15 15:40:50|93.31||93.31||93.31||93.31||0
1647358860000|2022-03-15 15:41:00|93.3||93.3||93.3||93.3||0
1647358870000|2022-03-15 15:41:10|93.29||93.3||93.3||93.29||2681
1647358880000|2022-03-15 15:41:20|93.24|93.14|93.26|93.19|93.26|93.19|93.22|93.14|5100
1647358890000|2022-03-15 15:41:30|93.25|93.14|93.25|93.14|93.25|93.14|93.25|93.14|0
1647358900000|2022-03-15 15:41:40||93.16||93.16||93.16||93.16|0
1647358910000|2022-03-15 15:41:50|93.28|93.19|93.3|93.24|93.3|93.24|93.28|93.19|1746
1647358920000|2022-03-15 15:42:00|93.29|93.23|93.29|93.21|93.29|93.23|93.29|93.21|0
1647358930000|2022-03-15 15:42:10|93.33|93.24|93.33|93.28|93.33|93.28|93.31|93.22|181
1647358940000|2022-03-15 15:42:20|93.4|93.29|93.36|93.31|93.41|93.31|93.36|93.29|11386
1647358960000|2022-03-15 15:42:40|93.4||93.4||93.4||93.4||503
1647358980000|2022-03-15 15:43:00|93.36||93.36||93.36||93.36||0
1647359000000|2022-03-15 15:43:20||93.28||93.28||93.28||93.28|24
1647359010000|2022-03-15 15:43:30|93.35||93.35||93.36||93.35||10000
1647359020000|2022-03-15 15:43:40|93.33|93.25|93.28|93.22|93.36|93.25|93.28|93.22|5500
1647359030000|2022-03-15 15:43:50|93.27|93.2|93.29|93.26|93.29|93.26|93.27|93.2|4191
1647359040000|2022-03-15 15:44:00||93.23||93.25||93.25||93.22|2510
1647359050000|2022-03-15 15:44:10|93.31|93.22|93.31|93.24|93.31|93.27|93.31|93.22|47
1647359090000|2022-03-15 15:44:50|||||||||3277
1647359100000|2022-03-15 15:45:00|93.3|93.22|93.27|93.22|93.3|93.22|93.27|93.22|308
1647359110000|2022-03-15 15:45:10||93.2||93.2||93.2||93.2|200
1647359120000|2022-03-15 15:45:20||93.25||93.25||93.25||93.25|0
1647359130000|2022-03-15 15:45:30||93.2||93.24||93.24||93.2|868
1647359140000|2022-03-15 15:45:40|93.23|93.14|93.26|93.22|93.27|93.22|93.23|93.14|13612
1647359160000|2022-03-15 15:46:00|93.25|93.18|93.24|93.17|93.25|93.18|93.21|93.14|1207
1647359180000|2022-03-15 15:46:20|93.27|93.23|93.3|93.2|93.32|93.23|93.27|93.2|12238
1647359190000|2022-03-15 15:46:30||93.24||93.26||93.26||93.24|5226
1647359200000|2022-03-15 15:46:40|93.39|93.32|93.41|93.34|93.41|93.34|93.39|93.32|6529
1647359210000|2022-03-15 15:46:50|93.46|93.36|93.46|93.38|93.46|93.38|93.45|93.36|0
1647359220000|2022-03-15 15:47:00|93.45|93.34|93.4|93.34|93.45|93.34|93.4|93.34|4506
1647359230000|2022-03-15 15:47:10|93.44|93.35|93.43|93.35|93.44|93.35|93.43|93.35|0
1647359240000|2022-03-15 15:47:20|93.4|93.36|93.45|93.38|93.45|93.38|93.4|93.36|40
1647359250000|2022-03-15 15:47:30|93.4|93.35|93.29|93.25|93.4|93.35|93.27|93.25|33666
1647359260000|2022-03-15 15:47:40|||||||||7099
1647359280000|2022-03-15 15:48:00|93.27|93.22|93.27|93.22|93.27|93.22|93.27|93.22|20147
1647359310000|2022-03-15 15:48:30|||||||||1056
1647359320000|2022-03-15 15:48:40|93.28|93.23|93.28|93.23|93.28|93.23|93.28|93.23|1267
1647359330000|2022-03-15 15:48:50|93.29|93.22|93.29|93.23|93.29|93.23|93.29|93.22|200
1647359340000|2022-03-15 15:49:00|93.3|93.24|93.33|93.28|93.33|93.28|93.3|93.24|7046
1647359350000|2022-03-15 15:49:10||93.29||93.29||93.29||93.29|893
1647359360000|2022-03-15 15:49:20|93.39|93.31|93.34|93.28|93.4|93.33|93.34|93.28|4114
1647359370000|2022-03-15 15:49:30|93.37|93.26|93.37|93.29|93.37|93.31|93.36|93.26|500
1647359390000|2022-03-15 15:49:50|93.35|93.3|93.35|93.3|93.35|93.3|93.34|93.3|877
1647359400000|2022-03-15 15:50:00|93.41|93.31|93.37|93.33|93.42|93.33|93.37|93.31|53
1647359410000|2022-03-15 15:50:10|93.41|93.35|93.47|93.37|93.47|93.37|93.41|93.35|2504
1647359420000|2022-03-15 15:50:20|93.45|93.35|93.42|93.37|93.47|93.37|93.42|93.35|3834
1647359430000|2022-03-15 15:50:30|93.45|93.38|93.45|93.38|93.45|93.38|93.45|93.38|0
1647359450000|2022-03-15 15:50:50|93.44|93.39|93.44|93.4|93.44|93.4|93.44|93.38|0
1647359470000|2022-03-15 15:51:10|93.43|93.31|93.41|93.32|93.43|93.36|93.38|93.31|377
1647359480000|2022-03-15 15:51:20|93.42|93.36|93.4|93.31|93.42|93.36|93.4|93.31|2006
1647359490000|2022-03-15 15:51:30||93.35||93.35||93.35||93.35|2118
1647359500000|2022-03-15 15:51:40|||||||||2594
1647359510000|2022-03-15 15:51:50|93.42||93.39||93.42||93.39||0
1647359520000|2022-03-15 15:52:00|93.38||93.39||93.39||93.38||35
1647359540000|2022-03-15 15:52:20|93.42|93.36|93.41|93.36|93.42|93.36|93.41|93.36|34
1647359550000|2022-03-15 15:52:30|93.4|93.35|93.4|93.36|93.4|93.36|93.4|93.35|0
1647359590000|2022-03-15 15:53:10|||||||||500
1647359600000|2022-03-15 15:53:20|93.41|93.37|93.4|93.36|93.41|93.37|93.4|93.36|2516
1647359610000|2022-03-15 15:53:30|93.41|93.35|93.41|93.36|93.41|93.36|93.41|93.35|3107
1647359620000|2022-03-15 15:53:40||93.37||93.37||93.37||93.37|2501
1647359640000|2022-03-15 15:54:00||93.35||93.35||93.39||93.35|0
1647359650000|2022-03-15 15:54:10|93.43|93.36|92.97|92.88|93.44|93.4|92.97|92.88|35590
1647359660000|2022-03-15 15:54:20|93.08|92.92|92.71|92.57|93.08|92.92|92.71|92.57|33714
1647359670000|2022-03-15 15:54:30|92.54|92.55|92.61|92.43|92.73|92.64|92.36|92.21|16864
1647359680000|2022-03-15 15:54:40|92.63|92.44|92.47|92.38|92.7|92.54|92.47|92.38|6164
1647359690000|2022-03-15 15:54:50|92.56|92.34|92.51|92.44|92.56|92.46|92.48|92.34|35400
1647359700000|2022-03-15 15:55:00|92.54|92.46|92.22|92.06|92.54|92.48|92.15|92.02|20269
1647359710000|2022-03-15 15:55:10|92.19|92.13|92.31|92.14|92.34|92.14|92.19|92.13|4200
1647359720000|2022-03-15 15:55:20|92.22|91.86|91.99|91.93|92.22|92.04|91.92|91.86|12086
1647359730000|2022-03-15 15:55:30|92.01|91.94|92.29|92.09|92.41|92.29|92.01|91.93|6249
1647359740000|2022-03-15 15:55:40|92.24|92.05|92.07|91.95|92.24|92.05|91.93|91.77|11722
1647359750000|2022-03-15 15:55:50|92.13|92.04|92.21|92.09|92.31|92.16|92.12|92|5022
1647359760000|2022-03-15 15:56:00|92.3|92.17|91.84|91.74|92.3|92.17|91.84|91.74|9254
1647359770000|2022-03-15 15:56:10|91.87|91.73|92.22|92.03|92.22|92.03|91.85|91.73|3353
1647359780000|2022-03-15 15:56:20|92.23|92.18|92.18|92.09|92.33|92.2|92.18|92.09|11300
1647359790000|2022-03-15 15:56:30|92.2|91.97|92.16|91.98|92.2|92.09|92.16|91.97|0
1647359800000|2022-03-15 15:56:40|92.21|91.97|92.38|92.32|92.46|92.35|92.2|91.97|2686
1647359810000|2022-03-15 15:56:50|92.52|92.44|92.48|92.45|92.64|92.51|92.45|92.31|14419
1647359820000|2022-03-15 15:57:00|92.45|92.36|92.46|92.33|92.65|92.55|92.45|92.31|20734
1647359830000|2022-03-15 15:57:10|92.44|92.21|92.35|92.17|92.44|92.27|92.12|91.95|25340
1647359840000|2022-03-15 15:57:20|92.42|92.2|92.48|92.25|92.5|92.38|92.42|92.17|4543
1647359850000|2022-03-15 15:57:30|92.42|92.19|92.36|92.23|92.42|92.23|92.33|92.14|1000
1647359860000|2022-03-15 15:57:40|92.37|92.17|92.37|92.14|92.37|92.17|92.37|92.14|22947
1647359870000|2022-03-15 15:57:50|92.43|92.15|92.29|92.15|92.43|92.15|92.29|92.15|6162
1647359880000|2022-03-15 15:58:00|92.38|92.09|92.28|92.22|92.38|92.22|92.28|92.08|5373
1647359890000|2022-03-15 15:58:10|92.29|92.11|92.24|92.11|92.29|92.11|92.24|92.11|917
1647359900000|2022-03-15 15:58:20|92.27|92.09|92.25|92.13|92.27|92.15|92.25|92.09|17452
1647359910000|2022-03-15 15:58:30|||||||||300
1647359920000|2022-03-15 15:58:40|92.29|92.15|92.38|92.26|92.38|92.26|92.25|92.15|16020
1647359930000|2022-03-15 15:58:50|92.44|92.3|92.46|92.33|92.47|92.33|92.44|92.3|782
1647359940000|2022-03-15 15:59:00|92.42|92.3|92.42|92.33|92.42|92.33|92.42|92.3|0
1647359950000|2022-03-15 15:59:10|92.51|92.23|92.38|92.23|92.51|92.23|92.38|92.23|83
1647359960000|2022-03-15 15:59:20|92.42|92.22|92.47|92.28|92.47|92.28|92.37|92.22|5
1647359970000|2022-03-15 15:59:30|92.46|92.27|92.31|92.23|92.46|92.27|92.31|92.17|6238
1647359980000|2022-03-15 15:59:40|92.35|92.24|92.31|92.24|92.35|92.24|92.31|92.24|480
1647359990000|2022-03-15 15:59:50|92.35|92.26|92.51|92.32|92.51|92.36|92.31|92.26|1493
1647360000000|2022-03-15 16:00:00|92.4|92.21|92.55|92.37|92.55|92.39|92.4|92.21|516
1647360010000|2022-03-15 16:00:10|92.46|92.36|92.49|92.36|92.49|92.36|92.46|92.36|10
1647360020000|2022-03-15 16:00:20|92.36|92.24|92.43|92.31|92.43|92.31|92.36|92.24|3609
1647360030000|2022-03-15 16:00:30|92.39|92.25|92.53|92.38|92.53|92.4|92.39|92.25|8651
1647360040000|2022-03-15 16:00:40|92.45||92.45||92.45||92.45||0
1647360050000|2022-03-15 16:00:50|||||||||2000
1647360060000|2022-03-15 16:01:00|92.44|92.25|92.38|92.31|92.44|92.31|92.38|92.25|9340
1647360070000|2022-03-15 16:01:10|92.47|92.35|92.64|92.52|92.64|92.54|92.47|92.34|3417
1647360080000|2022-03-15 16:01:20|92.52|92.5|92.52|92.38|92.52|92.5|92.52|92.38|804
1647360090000|2022-03-15 16:01:30|92.51|92.36|92.45|92.32|92.51|92.36|92.45|92.32|0
1647360100000|2022-03-15 16:01:40|92.51|92.34|92.45|92.39|92.53|92.39|92.45|92.34|453
1647360120000|2022-03-15 16:02:00|92.44|92.33|92.42|92.34|92.44|92.34|92.42|92.33|40
1647360140000|2022-03-15 16:02:20|92.35|92.19|92.3|92.19|92.35|92.19|92.3|92.16|11228
1647360150000|2022-03-15 16:02:30|||||||||1606
1647360160000|2022-03-15 16:02:40|92.29||92.29||92.29||92.29||0
1647360170000|2022-03-15 16:02:50|92.27|92.13|92.27|92.19|92.27|92.19|92.27|92.13|0
1647360180000|2022-03-15 16:03:00|92.23|92.1|92.15|92|92.23|92.1|92.15|92|3677
1647360190000|2022-03-15 16:03:10||92.03||92.02||92.03||92|3259
1647360200000|2022-03-15 16:03:20|||||||||31955
1647360210000|2022-03-15 16:03:30|92.13||92.13||92.13||92.13||53
1647360220000|2022-03-15 16:03:40|92.07|92.03|92.19|92.12|92.23|92.13|92.07|92.03|2812
1647360230000|2022-03-15 16:03:50|92.25|92.13|92.25|92.2|92.25|92.2|92.25|92.13|1366
1647360240000|2022-03-15 16:04:00|92.28|92.22|92.32|92.22|92.34|92.23|92.28|92.22|22530
1647360250000|2022-03-15 16:04:10|92.31|92.23|92.34|92.22|92.34|92.23|92.3|92.22|16875
1647360260000|2022-03-15 16:04:20|92.31|92.25|92.31|92.27|92.31|92.27|92.31|92.22|0
1647360270000|2022-03-15 16:04:30|92.37|92.29|92.36|92.29|92.37|92.29|92.36|92.29|808
1647360280000|2022-03-15 16:04:40|92.37|92.3|92.37|92.29|92.37|92.31|92.37|92.29|2792
1647360290000|2022-03-15 16:04:50|92.42|92.32|92.41|92.3|92.42|92.33|92.41|92.3|2009
1647360300000|2022-03-15 16:05:00|92.42|92.29|92.39|92.29|92.42|92.29|92.39|92.29|15796
1647360310000|2022-03-15 16:05:10|92.4||92.37||92.4||92.37||0
1647360320000|2022-03-15 16:05:20|92.38|92.33|92.35|92.31|92.4|92.33|92.35|92.31|388
1647360330000|2022-03-15 16:05:30|92.4|92.3|92.39|92.3|92.4|92.3|92.39|92.3|5228
1647360340000|2022-03-15 16:05:40|92.4|92.29|92.4|92.32|92.4|92.32|92.4|92.29|0
1647360350000|2022-03-15 16:05:50||92.3||92.33||92.36||92.3|0
1647360360000|2022-03-15 16:06:00||92.3||92.37||92.37||92.3|1000
1647360370000|2022-03-15 16:06:10|92.49|92.42|92.49|92.38|92.53|92.42|92.49|92.38|6552
1647360380000|2022-03-15 16:06:20|92.48|92.37|92.45|92.37|92.48|92.37|92.45|92.37|0
1647360390000|2022-03-15 16:06:30|92.43||92.43||92.43||92.43||0
1647360400000|2022-03-15 16:06:40|92.45||92.48||92.48||92.45||31344
1647360410000|2022-03-15 16:06:50|92.59|92.39|92.59|92.51|92.59|92.51|92.59|92.38|5797
1647360420000|2022-03-15 16:07:00|92.6|92.49|92.57|92.46|92.6|92.53|92.57|92.46|0
1647360430000|2022-03-15 16:07:10|92.58|92.52|92.67|92.59|92.67|92.59|92.58|92.52|2182
1647360450000|2022-03-15 16:07:30|92.62|92.44|92.58|92.44|92.62|92.44|92.58|92.44|23643
1647360460000|2022-03-15 16:07:40|92.65|92.5|92.65|92.53|92.65|92.54|92.65|92.44|3875
1647360470000|2022-03-15 16:07:50||92.55||92.55||92.55||92.53|0
1647360480000|2022-03-15 16:08:00|||||||||2139
1647360490000|2022-03-15 16:08:10|92.56|92.47|92.56|92.5|92.56|92.5|92.56|92.47|3601
1647360500000|2022-03-15 16:08:20|92.59|92.47|92.54|92.47|92.62|92.47|92.54|92.47|390
1647360510000|2022-03-15 16:08:30|92.55||92.55||92.55||92.55||21502
1647360530000|2022-03-15 16:08:50|92.62|92.5|92.59|92.49|92.62|92.52|92.59|92.49|1649
1647360540000|2022-03-15 16:09:00|92.6||92.6||92.6||92.6||5111
1647360550000|2022-03-15 16:09:10|92.66|92.51|92.66|92.59|92.66|92.59|92.66|92.51|4547
1647360560000|2022-03-15 16:09:20|92.73|92.6|92.82|92.75|92.82|92.75|92.73|92.6|4505
1647360570000|2022-03-15 16:09:30|92.78|92.74|92.75|92.64|92.8|92.74|92.73|92.64|4352
1647360580000|2022-03-15 16:09:40|92.62|92.51|92.65|92.53|92.67|92.53|92.62|92.51|2933
1647360590000|2022-03-15 16:09:50|92.72|92.59|92.72|92.61|92.72|92.61|92.72|92.59|480
1647360600000|2022-03-15 16:10:00|||||||||1500
1647360610000|2022-03-15 16:10:10|92.57|92.57|92.53|92.45|92.57|92.57|92.53|92.45|283
1647360620000|2022-03-15 16:10:20|92.57|92.47|92.56|92.47|92.61|92.47|92.56|92.47|164
1647360640000|2022-03-15 16:10:40|||||||||16450
1647360650000|2022-03-15 16:10:50|92.64|92.54|92.7|92.62|92.7|92.62|92.64|92.52|8740
1647360660000|2022-03-15 16:11:00|92.74|92.63|92.7|92.63|92.74|92.63|92.7|92.63|1250
1647360670000|2022-03-15 16:11:10|92.69|92.62|92.69|92.62|92.69|92.62|92.69|92.62|40000
1647360680000|2022-03-15 16:11:20|92.65|92.52|92.58|92.49|92.65|92.53|92.58|92.49|4681
1647360690000|2022-03-15 16:11:30|92.56|92.51|92.55|92.49|92.62|92.51|92.55|92.49|851
1647360700000|2022-03-15 16:11:40|||||||||3556
1647360710000|2022-03-15 16:11:50|92.53|92.42|92.5|92.38|92.53|92.43|92.5|92.38|1858
1647360720000|2022-03-15 16:12:00|92.49|92.39|92.49|92.38|92.49|92.41|92.49|92.38|2293
1647360730000|2022-03-15 16:12:10|92.48|92.42|92.48|92.42|92.48|92.42|92.48|92.42|0
1647360750000|2022-03-15 16:12:30|92.49|92.43|92.49|92.43|92.49|92.43|92.49|92.43|31
1647360760000|2022-03-15 16:12:40|92.54|92.47|92.54|92.47|92.54|92.47|92.54|92.47|4592
1647360780000|2022-03-15 16:13:00|||||||||1068
1647360790000|2022-03-15 16:13:10|92.61|92.5|92.61|92.5|92.61|92.5|92.61|92.5|3781
1647360800000|2022-03-15 16:13:20|92.62|92.52|92.67|92.58|92.7|92.58|92.62|92.52|0
1647360810000|2022-03-15 16:13:30|92.61|92.5|92.61|92.54|92.61|92.54|92.61|92.5|5936
1647360820000|2022-03-15 16:13:40|92.66|92.56|92.73|92.63|92.73|92.63|92.61|92.56|10898
1647360830000|2022-03-15 16:13:50|92.71|92.58|92.66|92.58|92.71|92.58|92.66|92.58|2500
1647360840000|2022-03-15 16:14:00|92.62|92.54|92.65|92.56|92.65|92.57|92.62|92.54|4659
1647360850000|2022-03-15 16:14:10|92.63|92.55|92.61|92.55|92.63|92.55|92.61|92.55|6669
1647360860000|2022-03-15 16:14:20|92.64|92.56|92.7|92.59|92.73|92.61|92.64|92.56|2285
1647360870000|2022-03-15 16:14:30|92.69||92.68||92.7||92.68||2800
1647360890000|2022-03-15 16:14:50|92.7|92.58|92.7|92.62|92.7|92.62|92.7|92.58|4547
1647360900000|2022-03-15 16:15:00|92.75|92.63|92.67|92.57|92.76|92.63|92.67|92.57|5552
1647360910000|2022-03-15 16:15:10|92.72|92.59|92.7|92.6|92.72|92.63|92.7|92.58|0
1647360920000|2022-03-15 16:15:20|92.74|92.63|92.74|92.64|92.74|92.64|92.71|92.6|455
1647360930000|2022-03-15 16:15:30|92.79|92.65|92.76|92.68|92.79|92.68|92.76|92.65|3500
1647360950000|2022-03-15 16:15:50|92.71|92.65|92.74|92.65|92.76|92.65|92.71|92.65|2011
1647360960000|2022-03-15 16:16:00|92.76|92.66|92.76|92.66|92.76|92.66|92.73|92.66|0
1647360970000|2022-03-15 16:16:10||92.65||92.69||92.69||92.65|0
1647360980000|2022-03-15 16:16:20|92.75|92.67|92.75|92.69|92.75|92.69|92.75|92.67|0
1647360990000|2022-03-15 16:16:30|92.76||92.76||92.76||92.76||0
1647361000000|2022-03-15 16:16:40|92.77|92.71|92.77|92.71|92.77|92.71|92.77|92.71|4844
1647361020000|2022-03-15 16:17:00|92.8|92.72|92.78|92.72|92.81|92.72|92.78|92.72|1338
1647361030000|2022-03-15 16:17:10|92.82|92.73|92.8|92.73|92.82|92.73|92.8|92.73|2460
1647361040000|2022-03-15 16:17:20|92.81|92.74|92.84|92.74|92.84|92.74|92.81|92.74|2505
1647361050000|2022-03-15 16:17:30|92.85|92.76|92.9|92.82|92.9|92.82|92.84|92.76|4272
1647361060000|2022-03-15 16:17:40|92.89|92.69|92.77|92.65|92.89|92.69|92.77|92.65|2151
1647361070000|2022-03-15 16:17:50|92.76|92.64|92.74|92.64|92.76|92.68|92.74|92.64|0
1647361090000|2022-03-15 16:18:10|92.73||92.73||92.73||92.73||0
1647361110000|2022-03-15 16:18:30|92.72|92.65|92.73|92.65|92.73|92.65|92.72|92.65|287
1647361120000|2022-03-15 16:18:40|92.72|92.59|92.73|92.66|92.73|92.66|92.72|92.59|1761
1647361130000|2022-03-15 16:18:50||92.65||92.65||92.65||92.65|0
1647361140000|2022-03-15 16:19:00|92.75|92.67|92.69|92.62|92.82|92.69|92.69|92.62|3544
1647361150000|2022-03-15 16:19:10|92.7|92.64|92.7|92.64|92.7|92.64|92.7|92.64|0
1647361160000|2022-03-15 16:19:20|92.72||92.72||92.72||92.72||0
1647361170000|2022-03-15 16:19:30|92.7||92.7||92.7||92.7||0
1647361180000|2022-03-15 16:19:40||92.65||92.65||92.65||92.65|0
1647361190000|2022-03-15 16:19:50|92.74|92.66|92.74|92.68|92.74|92.68|92.74|92.66|50
1647361200000|2022-03-15 16:20:00|92.73|92.64|92.68|92.6|92.73|92.64|92.68|92.6|8789
1647361220000|2022-03-15 16:20:20|92.73|92.61|92.7|92.62|92.73|92.63|92.7|92.61|0
1647361230000|2022-03-15 16:20:30|92.73|92.63|92.71|92.63|92.73|92.63|92.71|92.63|53
1647361250000|2022-03-15 16:20:50|92.73|92.65|92.73|92.65|92.73|92.65|92.73|92.65|0
1647361260000|2022-03-15 16:21:00|92.76|92.66|92.75|92.69|92.77|92.69|92.75|92.66|1139
1647361270000|2022-03-15 16:21:10|92.71|92.67|92.71|92.66|92.71|92.67|92.71|92.66|2725
1647361280000|2022-03-15 16:21:20|92.7|92.64|92.7|92.64|92.7|92.64|92.7|92.64|1381
1647361290000|2022-03-15 16:21:30||92.65||92.65||92.65||92.65|0
1647361300000|2022-03-15 16:21:40|92.71||92.71||92.71||92.71||0
1647361310000|2022-03-15 16:21:50|92.7|92.58|92.57|92.52|92.7|92.58|92.57|92.5|6753
1647361320000|2022-03-15 16:22:00|92.61|92.47|92.6|92.49|92.66|92.55|92.6|92.47|14218
1647361330000|2022-03-15 16:22:10|92.58||92.6||92.62||92.58||0
1647361340000|2022-03-15 16:22:20|92.59|92.48|92.59|92.48|92.59|92.48|92.59|92.48|2500
1647361350000|2022-03-15 16:22:30|92.58|92.51|92.58|92.51|92.58|92.51|92.58|92.51|0
1647361360000|2022-03-15 16:22:40|92.56|92.46|92.55|92.47|92.58|92.49|92.51|92.42|4704
1647361370000|2022-03-15 16:22:50||92.49||92.5||92.5||92.45|0
1647361380000|2022-03-15 16:23:00|92.58|92.51|92.58|92.51|92.58|92.51|92.58|92.51|8
1647361390000|2022-03-15 16:23:10||92.47||92.47||92.47||92.47|2500
1647361400000|2022-03-15 16:23:20|92.51|92.5|92.49|92.42|92.51|92.5|92.49|92.42|5502
1647361410000|2022-03-15 16:23:30|92.53|92.43|92.53|92.45|92.53|92.45|92.53|92.43|5
1647361420000|2022-03-15 16:23:40|92.55|92.47|92.54|92.47|92.55|92.47|92.54|92.47|6288
1647361430000|2022-03-15 16:23:50|92.57|92.49|92.62|92.57|92.62|92.57|92.57|92.49|9867
1647361440000|2022-03-15 16:24:00|92.66|92.59|92.66|92.59|92.66|92.59|92.66|92.59|0
1647361450000|2022-03-15 16:24:10|92.67|92.61|92.7|92.63|92.7|92.63|92.67|92.61|0
1647361460000|2022-03-15 16:24:20|92.66|92.58|92.64|92.57|92.66|92.61|92.64|92.57|23922
1647361470000|2022-03-15 16:24:30|92.73|92.66|92.67|92.6|92.77|92.7|92.67|92.6|9313
1647361480000|2022-03-15 16:24:40|92.65|92.58|92.65|92.58|92.65|92.58|92.65|92.58|0
1647361500000|2022-03-15 16:25:00|92.61|92.56|92.63|92.54|92.63|92.56|92.61|92.52|0
1647361510000|2022-03-15 16:25:10|92.65|92.56|92.65|92.56|92.65|92.56|92.65|92.56|2500
1647361520000|2022-03-15 16:25:20|92.64|92.58|92.71|92.65|92.71|92.65|92.64|92.58|3030
1647361540000|2022-03-15 16:25:40||92.64||92.64||92.64||92.64|3710
1647361550000|2022-03-15 16:25:50|92.73|92.66|92.71|92.66|92.73|92.66|92.71|92.66|0
1647361560000|2022-03-15 16:26:00|92.68|92.62|92.68|92.62|92.68|92.62|92.68|92.62|591
1647361570000|2022-03-15 16:26:10|92.7|92.6|92.71|92.65|92.71|92.65|92.7|92.6|286
1647361580000|2022-03-15 16:26:20|92.75|92.67|92.75|92.69|92.75|92.69|92.75|92.67|42
1647361590000|2022-03-15 16:26:30|92.81|92.71|92.81|92.71|92.81|92.71|92.81|92.71|2295
1647361600000|2022-03-15 16:26:40|92.84|92.79|92.88|92.79|92.88|92.79|92.84|92.79|0
1647361610000|2022-03-15 16:26:50|92.86||92.85||92.86||92.85||4050
1647361620000|2022-03-15 16:27:00|92.88|92.81|92.78|92.71|92.88|92.81|92.76|92.69|14561
1647361630000|2022-03-15 16:27:10|92.8|92.73|92.78|92.73|92.8|92.73|92.78|92.71|0
1647361640000|2022-03-15 16:27:20|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|54
1647361650000|2022-03-15 16:27:30|92.75|92.68|92.78|92.74|92.78|92.74|92.75|92.68|2500
1647361660000|2022-03-15 16:27:40||92.72||92.72||92.72||92.72|1366
1647361670000|2022-03-15 16:27:50|92.75|92.67|92.73|92.65|92.75|92.67|92.72|92.65|1346
1647361680000|2022-03-15 16:28:00|92.71|92.67|92.71|92.65|92.71|92.67|92.71|92.65|0
1647361690000|2022-03-15 16:28:10|92.75|92.67|92.72|92.63|92.75|92.67|92.72|92.63|5000
1647361700000|2022-03-15 16:28:20|92.74|92.66|92.8|92.72|92.8|92.72|92.7|92.64|8191
1647361710000|2022-03-15 16:28:30|92.82|92.74|92.82|92.74|92.84|92.74|92.82|92.74|2500
1647361720000|2022-03-15 16:28:40||92.76||92.76||92.76||92.76|33
1647361730000|2022-03-15 16:28:50|92.85|92.78|92.9|92.83|92.9|92.83|92.8|92.74|7864
1647361740000|2022-03-15 16:29:00|92.92|92.84|92.88|92.8|92.92|92.84|92.88|92.8|4356
1647361760000|2022-03-15 16:29:20|92.94|92.86|92.94|92.86|92.94|92.86|92.94|92.86|2502
1647361770000|2022-03-15 16:29:30|92.96|92.87|92.93|92.87|92.96|92.87|92.93|92.86|500
1647361780000|2022-03-15 16:29:40|92.89|92.74|92.8|92.74|92.89|92.74|92.79|92.71|12279
1647361790000|2022-03-15 16:29:50|92.79|92.73|92.72|92.53|92.85|92.73|92.72|92.53|9908
1647417600000|2022-03-16 08:00:00|93.63|93.4|93.7|93.47|93.77|93.53|93.48|93.35|3726
1647417610000|2022-03-16 08:00:10|93.72|93.45|93.79|93.51|93.79|93.59|93.72|93.45|55541
1647417620000|2022-03-16 08:00:20|93.8|93.52|93.79|93.52|93.8|93.61|93.77|93.5|28712
1647417630000|2022-03-16 08:00:30|93.8|93.53|93.8|93.66|93.8|93.66|93.79|93.52|3299
1647417640000|2022-03-16 08:00:40|93.78|93.67|93.8|93.73|93.8|93.79|93.78|93.56|50757
1647417650000|2022-03-16 08:00:50|93.79|93.52|93.8|93.61|93.8|93.63|93.62|93.37|41037
1647417660000|2022-03-16 08:01:00|93.79|93.58|93.8|93.7|93.8|93.7|93.79|93.5|11996
1647417670000|2022-03-16 08:01:10|93.79|93.62|93.71|93.5|93.79|93.69|93.71|93.5|6810
1647417680000|2022-03-16 08:01:20|93.39|93.13|93.51|93.2|93.74|93.42|93.39|93.13|8145
1647417690000|2022-03-16 08:01:30|93.5|93.26|93.77|93.55|93.79|93.55|93.45|93.22|24274
1647417700000|2022-03-16 08:01:40|93.79|93.52|93.66|93.39|93.79|93.52|93.66|93.39|6966
1647417710000|2022-03-16 08:01:50|93.8|93.49|93.8|93.57|93.8|93.57|93.8|93.49|33158
1647417720000|2022-03-16 08:02:00|93.79|93.67|93.79|93.6|93.79|93.67|93.78|93.53|23755
1647417730000|2022-03-16 08:02:10|93.73|93.5|93.79|93.53|93.79|93.53|93.73|93.5|10140
1647417740000|2022-03-16 08:02:20|93.72|93.5|93.8|93.58|93.8|93.58|93.72|93.5|43641
1647417750000|2022-03-16 08:02:30|93.79|93.6|93.8|93.55|93.8|93.62|93.79|93.55|28109
1647417760000|2022-03-16 08:02:40|93.76|93.63|93.76|93.55|93.76|93.63|93.76|93.55|68030
1647417770000|2022-03-16 08:02:50|93.72|93.5|93.79|93.51|93.79|93.62|93.62|93.5|8392
1647417780000|2022-03-16 08:03:00|93.67|93.53|93.79|93.53|93.79|93.53|93.67|93.53|41245
1647417790000|2022-03-16 08:03:10|93.8|93.52|93.8|93.67|93.8|93.73|93.74|93.52|44089
1647417800000|2022-03-16 08:03:20|93.79|93.68|93.71|93.41|93.79|93.68|93.68|93.41|15653
1647417810000|2022-03-16 08:03:30|93.7|93.47|93.69|93.47|93.7|93.47|93.63|93.47|29025
1647417820000|2022-03-16 08:03:40|93.68|93.48|93.72|93.5|93.72|93.5|93.68|93.48|322556
1647417830000|2022-03-16 08:03:50|94.08|93.79|93.89|93.6|94.22|93.87|93.89|93.6|19381
1647417840000|2022-03-16 08:04:00|93.78|93.33|93.98|93.68|93.98|93.68|93.57|93.33|10508
1647417850000|2022-03-16 08:04:10|93.92|93.58|94.01|93.63|94.01|93.8|93.84|93.49|5687
1647417860000|2022-03-16 08:04:20|94|93.64|94.02|93.66|94.02|93.76|94|93.63|4270
1647417870000|2022-03-16 08:04:30|94.01|93.82|94.1|93.7|94.23|93.88|93.94|93.63|11069
1647417880000|2022-03-16 08:04:40|93.91|93.75|94.02|93.79|94.25|93.88|93.9|93.75|16700
1647417890000|2022-03-16 08:04:50|94.29|94|94.46|94.21|94.53|94.21|94.24|94|45266
1647417900000|2022-03-16 08:05:00|94.42|94.11|94.62|94.38|94.67|94.43|94.41|94.11|13057
1647417910000|2022-03-16 08:05:10|94.71|94.42|94.63|94.39|94.71|94.42|94.61|94.38|56842
1647417920000|2022-03-16 08:05:20|94.58|94.38|94.59|94.38|94.64|94.39|94.54|94.38|20496
1647417930000|2022-03-16 08:05:30|94.58|94.32|94.19|94|94.58|94.32|94.19|94|8657
1647417940000|2022-03-16 08:05:40|94.17|94.01|94.31|94.1|94.36|94.1|94.17|94.01|0
1647417950000|2022-03-16 08:05:50|||||||||10000
1647417960000|2022-03-16 08:06:00|94.57|94.27|94.5|94.3|94.57|94.3|94.46|94.27|3131
1647417970000|2022-03-16 08:06:10|94.79|94.49|94.74|94.53|94.85|94.65|94.73|94.49|6078
1647417980000|2022-03-16 08:06:20|94.73|94.41|94.8|94.62|94.8|94.62|94.71|94.41|41122
1647417990000|2022-03-16 08:06:30|94.76|94.56|94.66|94.52|94.76|94.56|94.66|94.52|15980
1647418000000|2022-03-16 08:06:40|94.65|94.32|94.45|94.21|94.65|94.32|94.44|94.21|85196
1647418010000|2022-03-16 08:06:50|94.55|94.28|94.37|94.08|94.56|94.28|94.32|94.06|3837
1647418020000|2022-03-16 08:07:00|94.38|94.06|94.24|94.02|94.38|94.06|94.22|94|3495
1647418040000|2022-03-16 08:07:20|94.16|94|94.16|94|94.16|94|94.16|94|539
1647418050000|2022-03-16 08:07:30|94.52|94.18|94.52|94.26|94.52|94.26|94.52|94.18|32
1647418060000|2022-03-16 08:07:40|94.45|94.18|94.48|94.27|94.48|94.3|94.45|94.18|3132
1647418070000|2022-03-16 08:07:50|94.5|94.28|94.5|94.37|94.63|94.37|94.5|94.28|1106
1647418080000|2022-03-16 08:08:00|94.7|94.5|94.72|94.58|94.93|94.58|94.7|94.5|4304
1647418090000|2022-03-16 08:08:10|94.65|94.45|94.34|94.09|94.65|94.45|94.34|94.09|25193
1647418100000|2022-03-16 08:08:20|||||||||10000
1647418110000|2022-03-16 08:08:30|94.42|94.23|94.38|94.23|94.42|94.23|94.38|94.23|2000
1647418130000|2022-03-16 08:08:50|94.51|94.26|94.56|94.25|94.56|94.27|94.51|94.12|2708
1647418140000|2022-03-16 08:09:00|94.49|94.48|94.61|94.46|94.74|94.48|94.49|94.42|5600
1647418150000|2022-03-16 08:09:10|94.74|94.38|94.58|94.46|94.74|94.46|94.57|94.35|2500
1647418160000|2022-03-16 08:09:20|94.38|94.19|94.73|94.38|94.73|94.46|94.38|94.19|1697
1647418170000|2022-03-16 08:09:30|94.69|94.36|94.85|94.61|94.85|94.61|94.69|94.36|13736
1647418180000|2022-03-16 08:09:40|94.93|94.67|94.98|94.62|94.98|94.67|94.83|94.49|19811
1647418190000|2022-03-16 08:09:50|94.94|94.63|94.94|94.6|94.94|94.63|94.87|94.6|1073
1647418200000|2022-03-16 08:10:00|94.95|94.61|94.97|94.67|94.97|94.77|94.95|94.6|5312
1647418210000|2022-03-16 08:10:10|94.91|94.59|94.79|94.68|94.91|94.68|94.74|94.58|5504
1647418220000|2022-03-16 08:10:20|94.88|94.69|94.61|94.34|94.88|94.69|94.61|94.31|4913
1647418230000|2022-03-16 08:10:30|94.69|94.35|94.69|94.5|94.69|94.5|94.69|94.35|14558
1647418240000|2022-03-16 08:10:40|94.91|94.74|94.99|94.69|94.99|94.75|94.88|94.65|1988
1647418250000|2022-03-16 08:10:50|94.86|94.7|94.85|94.7|94.86|94.73|94.84|94.68|116469
1647418260000|2022-03-16 08:11:00|94.99|94.71|94.84|94.63|94.99|94.71|94.74|94.51|32372
1647418270000|2022-03-16 08:11:10|94.81|94.62|94.95|94.63|94.96|94.73|94.76|94.62|4546
1647418280000|2022-03-16 08:11:20|94.96|94.72|94.84|94.63|94.96|94.72|94.84|94.63|1257
1647418290000|2022-03-16 08:11:30|94.83|94.62|94.8|94.63|94.83|94.63|94.8|94.62|1016
1647418300000|2022-03-16 08:11:40|94.81|94.62|94.81|94.63|94.81|94.66|94.81|94.62|234
1647418310000|2022-03-16 08:11:50|94.75|94.62|94.75|94.62|94.75|94.62|94.75|94.62|31001
1647418320000|2022-03-16 08:12:00|94.8||94.73||94.8||94.73||1500
1647418330000|2022-03-16 08:12:10|94.6|94.36|94.49|94.31|94.64|94.36|94.49|94.25|21646
1647418340000|2022-03-16 08:12:20|94.55|94.4|94.48|94.29|94.55|94.4|94.48|94.29|7321
1647418350000|2022-03-16 08:12:30|94.53|94.22|94.4|94.3|94.53|94.3|94.4|94.19|0
1647418360000|2022-03-16 08:12:40|94.46|94.19|94.36|94.19|94.46|94.19|94.29|94.19|7749
1647418370000|2022-03-16 08:12:50|94.35|94.21|94.24|94.12|94.35|94.21|94.24|94.12|1582
1647418380000|2022-03-16 08:13:00||94.13||94.13||94.13||94.13|0
1647418390000|2022-03-16 08:13:10|94.35|94.15|94.35|94.04|94.35|94.15|94.35|94.02|2
1647418400000|2022-03-16 08:13:20|94.34|94.01|94.2|94.03|94.34|94.03|94.2|94.01|45644
1647418410000|2022-03-16 08:13:30||94.02||94.05||94.05||94.02|1000
1647418420000|2022-03-16 08:13:40|94.25|94.06|94.1|93.88|94.25|94.06|94.1|93.88|5200
1647418430000|2022-03-16 08:13:50|94.05|93.89|93.91|93.74|94.05|93.89|93.91|93.74|11150
1647418440000|2022-03-16 08:14:00|93.85|93.63|94.05|93.94|94.05|93.97|93.83|93.56|7500
1647418450000|2022-03-16 08:14:10|94.18|94.04|94.23|94.04|94.33|94.08|94.18|94.04|6651
1647418460000|2022-03-16 08:14:20|||||||||2000
1647418470000|2022-03-16 08:14:30|94.21|93.96|94.19|93.94|94.21|94.18|94.19|93.94|73087
1647418480000|2022-03-16 08:14:40|94.06|93.93|94.19|93.94|94.19|93.94|94.06|93.93|0
1647418490000|2022-03-16 08:14:50|||||||||258
1647418500000|2022-03-16 08:15:00|94.07|93.95|94.07|93.96|94.07|93.96|94.06|93.95|527
1647418510000|2022-03-16 08:15:10|94.25|94.12|94.44|94.27|94.44|94.27|94.25|94.12|7201
1647418520000|2022-03-16 08:15:20|94.45|94.29|94.82|94.62|94.82|94.65|94.43|94.29|17074
1647418530000|2022-03-16 08:15:30|94.78|94.51|94.51|94.32|94.78|94.54|94.51|94.32|3268
1647418540000|2022-03-16 08:15:40|94.48|94.2|94.36|94.12|94.48|94.3|94.22|93.96|14738
1647418550000|2022-03-16 08:15:50|94.34|94.04|94.38|94.25|94.57|94.29|94.34|94.04|16
1647418560000|2022-03-16 08:16:00|94.51|94.35|94.41|94.3|94.52|94.35|94.4|94.3|16404
1647418570000|2022-03-16 08:16:10|94.36|94.12|94.38|94.23|94.38|94.23|94.32|94.12|3875
1647418580000|2022-03-16 08:16:20|94.36|94.1|94.41|94.16|94.41|94.23|94.31|94.1|648
1647418590000|2022-03-16 08:16:30|94.45|94.25|94.49|94.3|94.55|94.31|94.43|94.15|94763
1647418600000|2022-03-16 08:16:40|94.59|94.42|94.74|94.5|94.74|94.55|94.59|94.42|6357
1647418610000|2022-03-16 08:16:50|94.82|94.47|94.76|94.51|94.82|94.51|94.62|94.46|0
1647418620000|2022-03-16 08:17:00|94.75|94.5|94.59|94.5|94.76|94.5|94.59|94.5|0
1647418630000|2022-03-16 08:17:10|94.75|94.51|94.83|94.68|94.92|94.7|94.75|94.51|780
1647418640000|2022-03-16 08:17:20|94.81|94.66|94.88|94.66|94.9|94.7|94.74|94.66|57878
1647418650000|2022-03-16 08:17:30|94.92|94.54|94.66|94.49|94.92|94.54|94.66|94.49|1773
1647418660000|2022-03-16 08:17:40|94.65|94.48|94.82|94.49|94.82|94.55|94.63|94.48|1095
1647418670000|2022-03-16 08:17:50|94.81|94.64|94.69|94.51|94.95|94.64|94.69|94.51|0
1647418680000|2022-03-16 08:18:00|94.74|94.53|94.7|94.59|94.79|94.61|94.7|94.51|15650
1647418690000|2022-03-16 08:18:10|94.69|94.29|94.58|94.39|94.71|94.41|94.53|94.29|25274
1647418700000|2022-03-16 08:18:20|94.57|94.48|94.66|94.45|94.83|94.56|94.54|94.45|50638
1647418710000|2022-03-16 08:18:30|94.78|94.43|94.6|94.51|94.78|94.51|94.6|94.43|27305
1647418720000|2022-03-16 08:18:40|94.5|94.29|94.58|94.28|94.59|94.4|94.47|94.28|1815
1647418730000|2022-03-16 08:18:50|94.54|94.3|94.48|94.29|94.54|94.3|94.48|94.29|0
1647418740000|2022-03-16 08:19:00|94.71|94.39|94.52|94.41|94.71|94.41|94.52|94.39|4886
1647418750000|2022-03-16 08:19:10|94.64||94.57||94.65||94.57||3151
1647418760000|2022-03-16 08:19:20|94.56|94.42|94.62|94.43|94.76|94.65|94.56|94.41|29342
1647418770000|2022-03-16 08:19:30|94.71|94.46|94.66|94.52|94.8|94.53|94.66|94.43|40930
1647418780000|2022-03-16 08:19:40|94.65|94.45|94.77|94.58|94.8|94.69|94.64|94.45|29000
1647418790000|2022-03-16 08:19:50|94.76|94.54|94.71|94.53|94.89|94.67|94.71|94.53|1261
1647418800000|2022-03-16 08:20:00|94.67|94.6|94.63|94.54|94.76|94.61|94.61|94.54|10757
1647418810000|2022-03-16 08:20:10|94.75|94.43|94.82|94.67|94.84|94.67|94.59|94.42|5413
1647418820000|2022-03-16 08:20:20|94.78|94.57|94.66|94.54|94.78|94.67|94.66|94.47|27392
1647418830000|2022-03-16 08:20:30|94.72|94.58|94.61|94.43|94.72|94.58|94.61|94.43|2051
1647418840000|2022-03-16 08:20:40|94.6|94.41|94.71|94.48|94.72|94.49|94.58|94.41|0
1647418850000|2022-03-16 08:20:50|94.65|94.46|94.65|94.41|94.72|94.48|94.63|94.41|519
1647418860000|2022-03-16 08:21:00|94.63|94.39|94.47|94.31|94.63|94.39|94.46|94.3|3100
1647418870000|2022-03-16 08:21:10|94.45|94.3|94.56|94.33|94.56|94.33|94.43|94.3|8
1647418880000|2022-03-16 08:21:20|94.57|94.39|94.47|94.41|94.6|94.41|94.47|94.39|5457
1647418890000|2022-03-16 08:21:30|94.46|94.28|94.47|94.28|94.47|94.28|94.46|94.28|12149
1647418900000|2022-03-16 08:21:40|94.49|94.38|94.47|94.28|94.49|94.38|94.44|94.28|6670
1647418910000|2022-03-16 08:21:50|94.63|94.47|94.6|94.51|94.68|94.55|94.58|94.34|5786
1647418920000|2022-03-16 08:22:00|94.68|94.57|94.6|94.51|94.72|94.63|94.6|94.51|5
1647418930000|2022-03-16 08:22:10|94.58||94.63||94.65||94.58||30300
1647418940000|2022-03-16 08:22:20|94.62|94.5|94.71|94.61|94.8|94.61|94.58|94.5|21647
1647418950000|2022-03-16 08:22:30|94.83|94.63|94.75|94.6|94.87|94.69|94.7|94.6|167
1647418960000|2022-03-16 08:22:40|94.72|94.67|94.65|94.51|94.85|94.67|94.58|94.5|10107
1647418970000|2022-03-16 08:22:50|94.74|94.54|94.49|94.39|94.82|94.61|94.45|94.32|11895
1647418980000|2022-03-16 08:23:00|94.56|94.45|94.56|94.46|94.61|94.46|94.47|94.35|15019
1647418990000|2022-03-16 08:23:10|94.69|94.59|94.66|94.58|94.81|94.64|94.65|94.58|14284
1647419000000|2022-03-16 08:23:20|94.64|94.53|94.69|94.54|94.77|94.58|94.64|94.53|7023
1647419010000|2022-03-16 08:23:30|94.68|94.53|94.55|94.36|94.68|94.53|94.51|94.33|7019
1647419020000|2022-03-16 08:23:40|94.68|94.37|94.62|94.51|94.69|94.59|94.59|94.37|456
1647419030000|2022-03-16 08:23:50|94.64|94.48|94.75|94.63|94.75|94.63|94.63|94.47|4200
1647419040000|2022-03-16 08:24:00|94.73|94.62|94.83|94.66|94.83|94.66|94.7|94.62|14000
1647419050000|2022-03-16 08:24:10|94.71|94.64|94.64|94.54|94.73|94.64|94.64|94.54|57145
1647419060000|2022-03-16 08:24:20|94.6|94.39|94.37|94.28|94.6|94.42|94.37|94.23|5645
1647419070000|2022-03-16 08:24:30|94.51|94.3|94.51|94.3|94.51|94.3|94.51|94.3|22510
1647419080000|2022-03-16 08:24:40|94.52|94.31|94.57|94.44|94.57|94.44|94.51|94.31|4010
1647419090000|2022-03-16 08:24:50|94.55|94.46|94.5|94.36|94.6|94.46|94.5|94.34|5591
1647419100000|2022-03-16 08:25:00|94.62|94.37|94.49|94.34|94.62|94.37|94.44|94.28|24895
1647419110000|2022-03-16 08:25:10|94.62|94.45|94.57|94.44|94.66|94.48|94.5|94.37|54317
1647419120000|2022-03-16 08:25:20|94.55|94.35|94.58|94.39|94.65|94.46|94.53|94.35|0
1647419130000|2022-03-16 08:25:30|94.53|94.37|94.44|94.32|94.53|94.42|94.36|94.17|6000
1647419150000|2022-03-16 08:25:50|94.47|94.38|94.45|94.3|94.49|94.38|94.45|94.28|7916
1647419160000|2022-03-16 08:26:00|94.61|94.29|94.53|94.36|94.61|94.42|94.51|94.29|2504
1647419170000|2022-03-16 08:26:10|94.62|94.34|94.62|94.43|94.62|94.43|94.62|94.33|2195
1647419180000|2022-03-16 08:26:20|94.65|94.4|94.7|94.52|94.7|94.52|94.6|94.39|3000
1647419190000|2022-03-16 08:26:30|94.76|94.62|94.67|94.48|94.84|94.64|94.67|94.46|85453
1647419200000|2022-03-16 08:26:40|94.66|94.55|94.66|94.54|94.66|94.55|94.61|94.4|2523
1647419210000|2022-03-16 08:26:50|94.73|94.62|94.72|94.56|94.73|94.62|94.72|94.53|0
1647419220000|2022-03-16 08:27:00|94.78|94.55|94.71|94.59|94.78|94.59|94.66|94.55|438
1647419230000|2022-03-16 08:27:10|94.8|94.65|94.78|94.66|94.81|94.71|94.78|94.65|9991
1647419240000|2022-03-16 08:27:20|94.81|94.64|94.81|94.7|94.81|94.7|94.81|94.64|0
1647419250000|2022-03-16 08:27:30|94.78|94.64|94.73|94.6|94.78|94.65|94.73|94.6|6352
1647419260000|2022-03-16 08:27:40|94.63|94.43|94.76|94.62|94.76|94.63|94.58|94.43|9168
1647419270000|2022-03-16 08:27:50|94.77|94.59|94.62|94.55|94.77|94.59|94.62|94.55|1971
1647419280000|2022-03-16 08:28:00|94.66|94.51|94.66|94.58|94.66|94.58|94.64|94.51|2112
1647419290000|2022-03-16 08:28:10|94.65|94.56|94.63|94.52|94.66|94.57|94.6|94.43|6275
1647419300000|2022-03-16 08:28:20|94.66|94.51|94.66|94.52|94.66|94.55|94.66|94.48|994
1647419310000|2022-03-16 08:28:30|94.77|94.53|94.53|94.39|94.77|94.61|94.53|94.39|5006
1647419320000|2022-03-16 08:28:40|94.51|94.41|94.51|94.4|94.51|94.41|94.51|94.4|3700
1647419330000|2022-03-16 08:28:50|94.47|94.39|94.52|94.4|94.52|94.4|94.47|94.33|285
1647419350000|2022-03-16 08:29:10|94.46|94.34|94.49|94.37|94.49|94.37|94.46|94.34|1174
1647419360000|2022-03-16 08:29:20|94.48|94.35|94.5|94.35|94.51|94.35|94.46|94.35|5000
1647419370000|2022-03-16 08:29:30|94.39|94.39|94.39|94.29|94.39|94.39|94.39|94.28|6
1647419380000|2022-03-16 08:29:40|94.47|94.3|94.56|94.43|94.56|94.43|94.44|94.3|2653
1647419390000|2022-03-16 08:29:50|94.63|94.5|94.63|94.48|94.63|94.5|94.63|94.45|1704
1647419400000|2022-03-16 08:30:00||94.49||94.49||94.49||94.47|781
1647419410000|2022-03-16 08:30:10||94.47||94.49||94.49||94.47|2028
1647419420000|2022-03-16 08:30:20|94.62|94.51|94.62|94.51|94.62|94.51|94.62|94.51|2
1647419430000|2022-03-16 08:30:30|94.63|94.46|94.62|94.5|94.63|94.52|94.59|94.46|1571
1647419440000|2022-03-16 08:30:40|94.6|94.49|94.58|94.48|94.6|94.49|94.58|94.48|0
1647419450000|2022-03-16 08:30:50||94.49||94.49||94.49||94.49|16
1647419460000|2022-03-16 08:31:00|94.63|94.51|94.56|94.45|94.63|94.51|94.56|94.36|6552
1647419470000|2022-03-16 08:31:10|94.63|94.43|94.77|94.65|94.79|94.65|94.63|94.43|4910
1647419480000|2022-03-16 08:31:20|94.79|94.63|94.65|94.58|94.79|94.63|94.65|94.58|10423
1647419490000|2022-03-16 08:31:30|94.63|94.54|94.57|94.48|94.63|94.54|94.57|94.46|1794
1647419500000|2022-03-16 08:31:40|94.56|94.44|94.6|94.49|94.7|94.51|94.54|94.44|1383
1647419510000|2022-03-16 08:31:50|94.63|94.46|94.58|94.47|94.63|94.49|94.58|94.46|0
1647419520000|2022-03-16 08:32:00|94.61|94.46|94.54|94.46|94.61|94.46|94.54|94.46|0
1647419530000|2022-03-16 08:32:10|94.46|94.33|94.52|94.41|94.52|94.41|94.3|94.17|38342
1647419540000|2022-03-16 08:32:20|94.5|94.4|94.49|94.4|94.58|94.41|94.49|94.4|0
1647419550000|2022-03-16 08:32:30|94.55|94.41|94.52|94.42|94.55|94.42|94.52|94.4|0
1647419560000|2022-03-16 08:32:40|94.5|94.4|94.82|94.6|94.83|94.73|94.46|94.39|16294
1647419570000|2022-03-16 08:32:50|94.83|94.61|94.9|94.74|94.94|94.81|94.83|94.6|28816
1647419580000|2022-03-16 08:33:00|94.89|94.76|94.87|94.68|94.89|94.79|94.86|94.6|14664
1647419590000|2022-03-16 08:33:10|94.77|94.62|94.72|94.52|94.91|94.73|94.72|94.52|4583
1647419600000|2022-03-16 08:33:20|94.89|94.5|94.88|94.7|94.89|94.7|94.88|94.5|54083
1647419610000|2022-03-16 08:33:30|94.87|94.66|94.87|94.66|94.87|94.67|94.87|94.66|1700
1647419620000|2022-03-16 08:33:40|94.86|94.67|94.86|94.66|94.86|94.67|94.86|94.66|4578
1647419630000|2022-03-16 08:33:50|94.78|94.5|94.69|94.58|94.78|94.58|94.63|94.49|1926
1647419640000|2022-03-16 08:34:00||94.59||94.58||94.59||94.56|0
1647419650000|2022-03-16 08:34:10|94.67|94.59|94.69|94.59|94.69|94.62|94.67|94.57|1700
1647419660000|2022-03-16 08:34:20|94.67|94.5|94.67|94.5|94.67|94.5|94.67|94.5|14
1647419670000|2022-03-16 08:34:30|94.83|94.62|94.76|94.66|94.83|94.66|94.76|94.62|2282
1647419680000|2022-03-16 08:34:40|94.84|94.67|94.94|94.75|94.97|94.75|94.84|94.66|5617
1647419690000|2022-03-16 08:34:50|94.86|94.73|94.89|94.73|94.94|94.73|94.84|94.73|1700
1647419700000|2022-03-16 08:35:00|94.76|94.6|94.57|94.43|94.86|94.62|94.52|94.33|6732
1647419710000|2022-03-16 08:35:10|94.75|94.33|94.88|94.73|94.88|94.73|94.75|94.33|4100
1647419720000|2022-03-16 08:35:20||94.67||94.75||94.75||94.67|0
1647419740000|2022-03-16 08:35:40|94.93|94.79|94.95|94.87|94.95|94.87|94.92|94.79|50
1647419750000|2022-03-16 08:35:50|95.12|94.99|95.16|95|95.2|95.09|95.1|94.93|21249
1647419760000|2022-03-16 08:36:00|95.22|95.01|95.22|95.07|95.22|95.07|95.22|95.01|35357
1647419770000|2022-03-16 08:36:10|95.17|94.98|95.17|94.99|95.19|95.03|95.11|94.95|6620
1647419780000|2022-03-16 08:36:20|95.19|95.03|95.22|95.1|95.31|95.1|95.19|94.98|23482
1647419790000|2022-03-16 08:36:30|95.34|95.12|95.34|95.15|95.34|95.17|95.34|95.1|8567
1647419800000|2022-03-16 08:36:40|95.24|95.16|95.12|95.02|95.24|95.2|95.12|95.02|1246
1647419810000|2022-03-16 08:36:50|95.23|95.04|95.24|95.17|95.24|95.18|95.23|95.02|5596
1647419820000|2022-03-16 08:37:00|95.23|95.16|95.3|95.18|95.33|95.18|95.23|95.12|14768
1647419830000|2022-03-16 08:37:10|95.22|95.1|95.16|95.03|95.22|95.1|95.16|95.03|7713
1647419840000|2022-03-16 08:37:20|95.34|95.18|95.34|95.13|95.34|95.19|95.34|95.13|4356
1647419850000|2022-03-16 08:37:30|||||||||20000
1647419860000|2022-03-16 08:37:40||95.14||95.15||95.16||95.13|3
1647419870000|2022-03-16 08:37:50|95.48|95.16|95.48|95.32|95.48|95.32|95.48|95.16|9360
1647419880000|2022-03-16 08:38:00|95.37|95.36|95.37|95.26|95.37|95.36|95.37|95.26|5897
1647419890000|2022-03-16 08:38:10|95.42|95.31|95.44|95.33|95.44|95.33|95.41|95.31|17085
1647419900000|2022-03-16 08:38:20|95.4|95.27|95.47|95.29|95.47|95.29|95.34|95.26|13078
1647419910000|2022-03-16 08:38:30||95.3||95.28||95.3||95.28|56072
1647419920000|2022-03-16 08:38:40|||||||||21005
1647419930000|2022-03-16 08:38:50|95.33|95.23|95.33|95.16|95.33|95.29|95.33|95.16|2710
1647419950000|2022-03-16 08:39:10||95.15||95.16||95.24||95.14|50
1647419960000|2022-03-16 08:39:20|95.31|95.19|95.12|95|95.31|95.19|95.12|95|2650
1647419970000|2022-03-16 08:39:30|95.08||95.08||95.08||95.08||8363
1647419980000|2022-03-16 08:39:40|95.21||95.07||95.21||95.07||2971
1647419990000|2022-03-16 08:39:50|95.13|94.95|95.09|94.97|95.13|95.01|95.09|94.95|72
1647420010000|2022-03-16 08:40:10|||||||||52178
1647420020000|2022-03-16 08:40:20|95.11||95.07||95.11||95.07||0
1647420030000|2022-03-16 08:40:30|95.03|94.89|95.02|94.89|95.03|94.92|95.02|94.89|2610
1647420040000|2022-03-16 08:40:40|95.03|94.95|95.21|95.09|95.31|95.15|95.03|94.93|12789
1647420050000|2022-03-16 08:40:50|95.3|95.1|95.07|94.95|95.3|95.1|95.07|94.95|3255
1647420060000|2022-03-16 08:41:00|95.03|94.97|95.03|94.95|95.03|94.97|95.03|94.95|0
1647420070000|2022-03-16 08:41:10|95.06|94.92|95.06|94.89|95.06|94.92|95.06|94.88|7592
1647420080000|2022-03-16 08:41:20|||||||||255
1647420090000|2022-03-16 08:41:30||94.93||94.93||94.93||94.93|4514
1647420110000|2022-03-16 08:41:50|95.11|94.99|95.11|94.99|95.11|94.99|95.11|94.99|15767
1647420120000|2022-03-16 08:42:00|95.07||95.07||95.07||95.07||0
1647420130000|2022-03-16 08:42:10|||||||||41838
1647420140000|2022-03-16 08:42:20|95.06|94.89|95.03|94.89|95.06|94.99|95.03|94.88|5277
1647420150000|2022-03-16 08:42:30|95.06|94.93|95.06|94.93|95.06|94.93|95.06|94.93|3046
1647420160000|2022-03-16 08:42:40|95.07|94.95|95.01|94.89|95.07|94.95|95.01|94.89|8771
1647420170000|2022-03-16 08:42:50|95.06|94.88|94.93|94.88|95.06|94.88|94.93|94.88|0
1647420180000|2022-03-16 08:43:00||94.77||94.78||94.78||94.77|5
1647420190000|2022-03-16 08:43:10|94.99|94.88|94.99|94.9|94.99|94.91|94.99|94.88|0
1647420200000|2022-03-16 08:43:20||94.92||94.92||94.92||94.92|2449
1647420220000|2022-03-16 08:43:40|95.13|95.05|95.13|95.05|95.13|95.05|95.13|95.05|13619
1647420230000|2022-03-16 08:43:50|95.12|95.02|95.12|95.02|95.12|95.02|95.12|95.02|5000
1647420240000|2022-03-16 08:44:00|95.2|95.07|95.2|95.07|95.2|95.07|95.19|95.07|4463
1647420250000|2022-03-16 08:44:10|95.19|95.01|95.17|95|95.2|95.09|95.17|95|2900
1647420260000|2022-03-16 08:44:20|95.14|95.02|95.14|95.02|95.14|95.02|95.14|95.02|35010
1647420270000|2022-03-16 08:44:30|||||||||879
1647420280000|2022-03-16 08:44:40|95.1|95|95.04|94.93|95.1|95|95.02|94.92|3013
1647420290000|2022-03-16 08:44:50|95.01|94.84|94.95|94.83|95.01|94.84|94.93|94.83|6200
1647420300000|2022-03-16 08:45:00|94.91|94.76|94.89|94.76|94.95|94.76|94.89|94.76|0
1647420310000|2022-03-16 08:45:10|94.88||94.88||94.88||94.88||20
1647420320000|2022-03-16 08:45:20|94.86|94.72|94.82|94.64|94.86|94.72|94.82|94.64|6321
1647420330000|2022-03-16 08:45:30|94.8|94.65|94.8|94.64|94.8|94.65|94.8|94.64|0
1647420340000|2022-03-16 08:45:40|94.9|94.72|94.95|94.85|94.95|94.85|94.9|94.72|681
1647420350000|2022-03-16 08:45:50|94.96|94.97|95.21|95.05|95.21|95.05|94.96|94.94|5678
1647420360000|2022-03-16 08:46:00|95.1|95.06|95.1|95|95.1|95.06|95.1|95|7075
1647420370000|2022-03-16 08:46:10|95.03|94.86|95.01|94.85|95.03|94.86|95.01|94.85|7221
1647420380000|2022-03-16 08:46:20|95.02|94.87|95|94.85|95.04|94.87|95|94.84|1020
1647420390000|2022-03-16 08:46:30|94.98|94.82|94.96|94.86|94.98|94.87|94.96|94.79|2500
1647420400000|2022-03-16 08:46:40|94.98||95||95||94.98||0
1647420410000|2022-03-16 08:46:50|95.1|94.95|94.98|94.8|95.1|94.95|94.98|94.8|6944
1647420420000|2022-03-16 08:47:00||94.86||94.86||94.86||94.86|50
1647420430000|2022-03-16 08:47:10|94.96|94.8|95.1|94.93|95.1|94.93|94.96|94.8|2531
1647420440000|2022-03-16 08:47:20|95.11|94.9|95.06|94.94|95.12|94.94|95.06|94.9|0
1647420450000|2022-03-16 08:47:30|95.18|95.08|95.2|95.07|95.32|95.13|95.18|95.07|11806
1647420460000|2022-03-16 08:47:40|95.19|95.04|95.1|95|95.19|95.04|95.1|95|3638
1647420470000|2022-03-16 08:47:50|95.45|95.24|95.22|95.1|95.46|95.29|95.22|95.1|10871
1647420480000|2022-03-16 08:48:00|95.42|95.22|95.44|95.18|95.44|95.22|95.33|95.12|6001
1647420490000|2022-03-16 08:48:10|95.38|95.2|95.38|95.22|95.38|95.22|95.38|95.2|1765
1647420500000|2022-03-16 08:48:20|95.32|95.2|95.29|95.13|95.32|95.23|95.29|95.11|889
1647420520000|2022-03-16 08:48:40|||||||||14061
1647420540000|2022-03-16 08:49:00|95.24||95.28||95.28||95.24||13287
1647420550000|2022-03-16 08:49:10|95.3|95.17|95.41|95.3|95.42|95.3|95.3|95.17|3862
1647420560000|2022-03-16 08:49:20|95.43||95.43||95.43||95.43||1500
1647420570000|2022-03-16 08:49:30|95.46|95.34|95.56|95.35|95.6|95.49|95.46|95.34|3188
1647420580000|2022-03-16 08:49:40|95.54|95.33|95.49|95.26|95.54|95.33|95.49|95.26|0
1647420590000|2022-03-16 08:49:50|95.41|95.18|95.41|95.25|95.41|95.25|95.4|95.18|1270
1647420600000|2022-03-16 08:50:00||95.23||95.22||95.23||95.21|3000
1647420610000|2022-03-16 08:50:10|95.4|95.21|95.4|95.23|95.4|95.23|95.4|95.21|11033
1647420620000|2022-03-16 08:50:20|||||||||2000
1647420650000|2022-03-16 08:50:50|95.38||95.38||95.38||95.38||7
1647420660000|2022-03-16 08:51:00|||||||||1048
1647420670000|2022-03-16 08:51:10||95.16||95.23||95.23||95.16|2577
1647420690000|2022-03-16 08:51:30|||||||||10972
1647420700000|2022-03-16 08:51:40|95.28|95.14|95.25|95.12|95.28|95.15|95.25|95.12|22920
1647420710000|2022-03-16 08:51:50||95.15||95.17||95.17||95.15|0
1647420720000|2022-03-16 08:52:00|95.48|95.18|95.47|95.32|95.48|95.34|95.47|95.17|54374
1647420730000|2022-03-16 08:52:10|95.43|95.34|95.36|95.23|95.46|95.34|95.36|95.23|2739
1647420740000|2022-03-16 08:52:20|95.42|95.25|95.42|95.25|95.42|95.31|95.34|95.19|85696
1647420750000|2022-03-16 08:52:30|95.56|95.26|95.65|95.42|95.67|95.44|95.56|95.26|5615
1647420760000|2022-03-16 08:52:40|95.67|95.43|95.53|95.33|95.67|95.43|95.53|95.32|1010
1647420770000|2022-03-16 08:52:50|||||||||23143
1647420780000|2022-03-16 08:53:00|95.5|95.34|95.32|95.14|95.5|95.34|95.32|95.1|5618
1647420790000|2022-03-16 08:53:10|95.3|95.1|95.43|95.18|95.43|95.18|95.3|95.1|0
1647420800000|2022-03-16 08:53:20|95.47|95.25|95.49|95.25|95.49|95.29|95.47|95.25|3013
1647420810000|2022-03-16 08:53:30|95.46|95.31|95.46|95.39|95.46|95.4|95.46|95.31|0
1647420820000|2022-03-16 08:53:40|95.4|95.32|95.43|95.32|95.43|95.32|95.4|95.32|16100
1647420830000|2022-03-16 08:53:50|95.4|95.24|95.39|95.24|95.4|95.24|95.39|95.24|0
1647420840000|2022-03-16 08:54:00|95.38|95.3|95.36|95.22|95.38|95.3|95.36|95.16|3161
1647420850000|2022-03-16 08:54:10|95.33|95.17|95.09|95.01|95.33|95.17|95.09|95.01|7786
1647420860000|2022-03-16 08:54:20|95.08||95.08||95.08||95.08||0
1647420870000|2022-03-16 08:54:30|95.14|95.05|95.12|95.01|95.14|95.05|95.07|95.01|3029
1647420880000|2022-03-16 08:54:40|95.11|95|95.11|95|95.11|95|95.11|95|473
1647420890000|2022-03-16 08:54:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|24924
1647420900000|2022-03-16 08:55:00|95.06|94.81|94.97|94.84|95.06|94.84|94.97|94.81|15029
1647420910000|2022-03-16 08:55:10|95.17|95.02|95.16|95.02|95.17|95.02|95.16|95.02|3184
1647420920000|2022-03-16 08:55:20|95.15|95.03|95.14|95.03|95.15|95.03|95.12|95.03|627
1647420950000|2022-03-16 08:55:50|95.13|94.97|95.06|94.9|95.19|94.97|95.06|94.9|4481
1647420960000|2022-03-16 08:56:00|95.13|94.91|95.17|95.08|95.19|95.08|95.12|94.91|56371
1647420970000|2022-03-16 08:56:10|95.13|95.03|95.13|95.03|95.13|95.03|95.13|95.03|45190
1647420980000|2022-03-16 08:56:20|95.16|95.05|95.16|95.05|95.16|95.05|95.16|95.05|0
1647420990000|2022-03-16 08:56:30|95.14|95.03|95.14|95.03|95.14|95.03|95.14|95.03|1050
1647421000000|2022-03-16 08:56:40|95.15|95.02|94.96|94.88|95.15|95.02|94.94|94.76|0
1647421010000|2022-03-16 08:56:50|95.01|94.92|95.06|94.97|95.06|94.97|95.01|94.92|14432
1647421020000|2022-03-16 08:57:00|95.04|94.96|95.04|94.95|95.06|94.96|95.04|94.95|26
1647421040000|2022-03-16 08:57:20|95.05|95.06|95.23|95.06|95.23|95.06|95.05|95.06|2216
1647421050000|2022-03-16 08:57:30|95.21|95.01|95.16|95.07|95.24|95.12|95.14|95.01|2296
1647421060000|2022-03-16 08:57:40|95.24|95.08|95.24|95.13|95.24|95.13|95.24|95.01|2458
1647421070000|2022-03-16 08:57:50||95.14||95.15||95.15||95.14|0
1647421080000|2022-03-16 08:58:00||95.08||95.09||95.09||95.08|0
1647421090000|2022-03-16 08:58:10|95.21|95.11|95.21|95.11|95.21|95.11|95.21|95.11|0
1647421120000|2022-03-16 08:58:40|95.19|95.06|95.15|95.06|95.2|95.07|95.15|95.06|2604
1647421130000|2022-03-16 08:58:50|95.1||95.16||95.16||95.1||36212
1647421140000|2022-03-16 08:59:00|95.15|95.02|95.03|94.93|95.15|95.02|95.03|94.93|2145
1647421150000|2022-03-16 08:59:10|95.05|94.95|95.02|94.95|95.05|94.97|95.02|94.95|2105
1647421160000|2022-03-16 08:59:20|||||||||3605
1647421170000|2022-03-16 08:59:30|95.01|94.93|95.01|94.92|95.01|94.93|95.01|94.92|51886
1647421180000|2022-03-16 08:59:40|95.02|94.94|95.19|94.99|95.19|95.04|95.02|94.94|5952
1647421190000|2022-03-16 08:59:50|95.08|95.03|95.12|94.99|95.12|95.03|95.08|94.99|10042
1647421200000|2022-03-16 09:00:00|95.08|94.98|95.08|94.98|95.08|94.98|95.08|94.98|17408
1647421210000|2022-03-16 09:00:10|||||||||36615
1647421230000|2022-03-16 09:00:30|95.07||95.07||95.07||95.07||0
1647421240000|2022-03-16 09:00:40|95.06|95|95.08|95.03|95.08|95.03|95.05|94.98|4833
1647421260000|2022-03-16 09:01:00|95.25|95.05|95.25|95.05|95.25|95.05|95.25|95.05|3226
1647421270000|2022-03-16 09:01:10|95.14||95.14||95.14||95.14||0
1647421290000|2022-03-16 09:01:30|95.1|95.06|95.1|95.03|95.1|95.08|95.1|95.03|9836
1647421300000|2022-03-16 09:01:40|95.09|95.02|95.01|94.88|95.09|95.02|95.01|94.88|11586
1647421310000|2022-03-16 09:01:50|95.06|94.87|95.06|94.89|95.06|94.89|95.06|94.87|2500
1647421320000|2022-03-16 09:02:00|95.14|95.04|95.17|95.08|95.19|95.08|95.14|95.04|7392
1647421330000|2022-03-16 09:02:10|95.14|95.05|95.14|95.05|95.14|95.05|95.14|95.05|7100
1647421340000|2022-03-16 09:02:20|95.13|95.07|95.14|95.07|95.14|95.07|95.13|95.07|1341
1647421360000|2022-03-16 09:02:40|95.13|95.06|95.13|95.06|95.13|95.06|95.13|95.06|1551
1647421370000|2022-03-16 09:02:50|95.14||95.14||95.14||95.14||0
1647421380000|2022-03-16 09:03:00|||||||||1000
1647421390000|2022-03-16 09:03:10|95.25|95.09|95.14|95.06|95.25|95.09|95.14|95.06|1401
1647421400000|2022-03-16 09:03:20|95.13|95.07|95.05|94.94|95.13|95.07|95.05|94.91|4246
1647421410000|2022-03-16 09:03:30|95.11|95.02|95.11|95.02|95.11|95.02|95.11|95.02|675
1647421440000|2022-03-16 09:04:00||95.06||95.03||95.06||95.01|1409
1647421450000|2022-03-16 09:04:10|95.26|95.01|95.22|95.11|95.26|95.11|95.22|95.01|675
1647421460000|2022-03-16 09:04:20|95.3|95.1|95.28|95.17|95.3|95.21|95.2|95.1|3550
1647421470000|2022-03-16 09:04:30|95.37|95.2|95.32|95.24|95.47|95.28|95.31|95.2|4603
1647421480000|2022-03-16 09:04:40|95.3|95.16|95.26|95.16|95.3|95.16|95.26|95.16|3848
1647421490000|2022-03-16 09:04:50|||||||||2000
1647421500000|2022-03-16 09:05:00|95.36|95.24|95.49|95.3|95.49|95.3|95.3|95.19|9585
1647421510000|2022-03-16 09:05:10|95.48|95.31|95.49|95.33|95.49|95.35|95.44|95.31|140
1647421520000|2022-03-16 09:05:20|95.42||95.42||95.42||95.42||10490
1647421530000|2022-03-16 09:05:30||95.32||95.34||95.34||95.32|8426
1647421540000|2022-03-16 09:05:40|95.49|95.37|95.49|95.41|95.49|95.41|95.49|95.37|7658
1647421550000|2022-03-16 09:05:50|95.47|95.35|95.48|95.41|95.49|95.41|95.43|95.33|5000
1647421560000|2022-03-16 09:06:00|95.42|95.35|95.39|95.28|95.47|95.35|95.39|95.28|11050
1647421570000|2022-03-16 09:06:10|95.37|95.23|95.35|95.25|95.37|95.25|95.35|95.21|10000
1647421580000|2022-03-16 09:06:20||95.19||95.2||95.2||95.19|100
1647421590000|2022-03-16 09:06:30|95.3|95.21|95.26|95.14|95.31|95.21|95.26|95.14|405
1647421600000|2022-03-16 09:06:40|95.24|95.15|95.28|95.15|95.28|95.15|95.24|95.15|494
1647421610000|2022-03-16 09:06:50|95.31|95.18|95.26|95.18|95.31|95.18|95.26|95.18|0
1647421620000|2022-03-16 09:07:00|||||||||2779
1647421630000|2022-03-16 09:07:10|95.27|95.15|95.31|95.15|95.31|95.15|95.27|95.15|7221
1647421640000|2022-03-16 09:07:20|95.37|95.28|95.31|95.27|95.37|95.28|95.31|95.27|258
1647421650000|2022-03-16 09:07:30|95.37|95.3|95.37|95.3|95.37|95.31|95.37|95.3|524
1647421660000|2022-03-16 09:07:40|95.35||95.35||95.35||95.35||1322
1647421670000|2022-03-16 09:07:50|95.37|95.32|95.34|95.3|95.37|95.32|95.34|95.3|4
1647421680000|2022-03-16 09:08:00||95.27||95.21||95.27||95.21|3596
1647421700000|2022-03-16 09:08:20|95.32|95.17|95.25|95.17|95.32|95.22|95.25|95.14|1822
1647421710000|2022-03-16 09:08:30||95.15||95.15||95.15||95.15|3116
1647421720000|2022-03-16 09:08:40|95.2|95.14|95.2|95.14|95.2|95.14|95.2|95.14|244
1647421730000|2022-03-16 09:08:50|95.17||95.17||95.17||95.17||30
1647421740000|2022-03-16 09:09:00|95.15|95.17|95.34|95.22|95.34|95.22|95.15|95.17|16909
1647421750000|2022-03-16 09:09:10|95.4||95.32||95.4||95.32||14723
1647421760000|2022-03-16 09:09:20|||||||||10430
1647421770000|2022-03-16 09:09:30|95.37|95.19|95.28|95.19|95.37|95.19|95.28|95.19|8
1647421780000|2022-03-16 09:09:40|95.37|95.25|95.31|95.22|95.37|95.26|95.31|95.22|4261
1647421790000|2022-03-16 09:09:50||95.16||95.18||95.18||95.14|2500
1647421800000|2022-03-16 09:10:00||95.2||95.16||95.2||95.16|13264
1647421810000|2022-03-16 09:10:10||95.17||95.18||95.18||95.17|0
1647421820000|2022-03-16 09:10:20||95.2||95.21||95.21||95.2|542
1647421830000|2022-03-16 09:10:30|95.36|95.17|95.29|95.2|95.36|95.2|95.29|95.17|0
1647421840000|2022-03-16 09:10:40||95.21||95.19||95.21||95.19|2099
1647421850000|2022-03-16 09:10:50||95.2||95.2||95.2||95.2|462
1647421860000|2022-03-16 09:11:00|95.36|95.19|95.28|95.19|95.36|95.2|95.27|95.19|19328
1647421880000|2022-03-16 09:11:20|||||||||6499
1647421890000|2022-03-16 09:11:30||95.18||95.18||95.18||95.18|0
1647421900000|2022-03-16 09:11:40|95.36|95.2|95.44|95.32|95.44|95.35|95.36|95.2|4710
1647421910000|2022-03-16 09:11:50|95.49|95.31|95.49|95.36|95.49|95.36|95.49|95.31|0
1647421920000|2022-03-16 09:12:00|||||||||127841
1647421930000|2022-03-16 09:12:10|95.4|95.26|95.38|95.3|95.4|95.3|95.36|95.23|10439
1647421940000|2022-03-16 09:12:20|||||||||10990
1647421950000|2022-03-16 09:12:30|95.49|95.34|95.78|95.53|95.79|95.53|95.49|95.34|11607
1647421960000|2022-03-16 09:12:40|95.52|95.55|95.63|95.47|95.63|95.55|95.52|95.44|11639
1647421970000|2022-03-16 09:12:50||95.55||95.57||95.57||95.52|0
1647421980000|2022-03-16 09:13:00|95.62|95.52|95.62|95.52|95.62|95.52|95.62|95.52|7800
1647421990000|2022-03-16 09:13:10|95.6|95.54|95.54|95.45|95.6|95.54|95.54|95.45|7904
1647422000000|2022-03-16 09:13:20|||||||||3757
1647422010000|2022-03-16 09:13:30|95.59|95.5|95.53|95.43|95.59|95.5|95.53|95.43|3711
1647422020000|2022-03-16 09:13:40|95.56|95.44|95.59|95.48|95.59|95.48|95.56|95.44|2500
1647422030000|2022-03-16 09:13:50|95.63|95.49|95.67|95.59|95.69|95.59|95.63|95.49|300
1647422040000|2022-03-16 09:14:00|95.66|95.55|95.64|95.55|95.66|95.55|95.64|95.55|4436
1647422050000|2022-03-16 09:14:10||95.54||95.54||95.54||95.54|1922
1647422060000|2022-03-16 09:14:20|95.67|95.43|95.63|95.53|95.67|95.53|95.58|95.41|57210
1647422080000|2022-03-16 09:14:40|95.61|95.46|95.5|95.38|95.61|95.53|95.49|95.37|1023
1647422090000|2022-03-16 09:14:50|95.63|95.43|95.63|95.43|95.63|95.44|95.63|95.43|5
1647422100000|2022-03-16 09:15:00|95.51|95.35|95.45|95.35|95.51|95.35|95.45|95.35|3
1647422110000|2022-03-16 09:15:10||95.3||95.3||95.3||95.3|1300
1647422120000|2022-03-16 09:15:20|95.41|95.27|95.41|95.31|95.45|95.31|95.37|95.26|2801
1647422130000|2022-03-16 09:15:30|95.47|95.32|95.46|95.32|95.47|95.32|95.41|95.32|0
1647422140000|2022-03-16 09:15:40|95.47|95.38|95.63|95.54|95.64|95.55|95.47|95.34|16000
1647422150000|2022-03-16 09:15:50||95.51||95.55||95.55||95.51|780
1647422160000|2022-03-16 09:16:00|95.74|95.52|95.75|95.52|95.75|95.52|95.74|95.52|0
1647422170000|2022-03-16 09:16:10||95.57||95.57||95.57||95.57|0
1647422180000|2022-03-16 09:16:20||95.53||95.54||95.54||95.53|2
1647422190000|2022-03-16 09:16:30|95.63|95.52|95.63|95.52|95.63|95.52|95.63|95.49|0
1647422200000|2022-03-16 09:16:40|||||||||509
1647422210000|2022-03-16 09:16:50|95.64|95.48|95.62|95.47|95.66|95.48|95.61|95.47|4680
1647422220000|2022-03-16 09:17:00|95.59|95.48|95.43|95.33|95.59|95.48|95.43|95.33|7618
1647422230000|2022-03-16 09:17:10|95.59|95.42|95.45|95.42|95.59|95.42|95.45|95.37|316
1647422240000|2022-03-16 09:17:20|95.43|95.4|95.44|95.36|95.44|95.4|95.41|95.33|6178
1647422250000|2022-03-16 09:17:30|||||||||4
1647422260000|2022-03-16 09:17:40|||||||||91
1647422270000|2022-03-16 09:17:50|95.45|95.39|95.45|95.39|95.45|95.39|95.45|95.39|105215
1647422280000|2022-03-16 09:18:00|95.55|95.4|95.54|95.37|95.57|95.48|95.46|95.35|9179
1647422290000|2022-03-16 09:18:10|95.57|95.39|95.49|95.35|95.6|95.44|95.49|95.35|2711
1647422300000|2022-03-16 09:18:20|95.62|95.45|95.54|95.41|95.62|95.46|95.54|95.41|3500
1647422310000|2022-03-16 09:18:30|95.53|95.35|95.45|95.35|95.53|95.35|95.45|95.35|0
1647422320000|2022-03-16 09:18:40|95.43|95.24|95.34|95.23|95.43|95.24|95.33|95.23|9919
1647422330000|2022-03-16 09:18:50|95.4|95.25|95.4|95.25|95.4|95.25|95.4|95.25|0
1647422340000|2022-03-16 09:19:00|95.34||95.33||95.34||95.33||0
1647422350000|2022-03-16 09:19:10|95.34|95.27|95.37|95.27|95.37|95.27|95.34|95.27|185
1647422360000|2022-03-16 09:19:20|95.38|95.25|95.38|95.26|95.38|95.26|95.38|95.25|2500
1647422370000|2022-03-16 09:19:30|95.4|95.28|95.4|95.28|95.48|95.28|95.4|95.28|0
1647422380000|2022-03-16 09:19:40|95.44|95.27|95.33|95.21|95.45|95.27|95.33|95.21|0
1647422390000|2022-03-16 09:19:50|95.43|95.2|95.25|95.15|95.43|95.2|95.25|95.15|6846
1647422400000|2022-03-16 09:20:00|95.26||95.26||95.26||95.26||181
1647422410000|2022-03-16 09:20:10|95.25|95.14|95.23|95.14|95.25|95.14|95.23|95.14|4974
1647422430000|2022-03-16 09:20:30|95.33|95.15|95.32|95.15|95.33|95.16|95.32|95.15|2197
1647422440000|2022-03-16 09:20:40||95.14||95.14||95.14||95.14|0
1647422450000|2022-03-16 09:20:50|||||||||353
1647422460000|2022-03-16 09:21:00|95.23||95.2||95.23||95.2||0
1647422470000|2022-03-16 09:21:10|95.19|95.05|95.19|95.05|95.19|95.05|95.12|95.05|10509
1647422480000|2022-03-16 09:21:20||95.06||95.06||95.06||95.06|554
1647422490000|2022-03-16 09:21:30|95.35|95.26|95.33|95.15|95.38|95.26|95.31|95.15|5062
1647422500000|2022-03-16 09:21:40|95.28|95.16|95.28|95.16|95.28|95.16|95.28|95.16|4365
1647422510000|2022-03-16 09:21:50||95.12||95.13||95.13||95.12|0
1647422520000|2022-03-16 09:22:00|95.37|95.17|95.36|95.21|95.37|95.21|95.36|95.17|95
1647422530000|2022-03-16 09:22:10|||||||||20000
1647422540000|2022-03-16 09:22:20|95.27|95.22|95.27|95.16|95.27|95.22|95.27|95.15|4820
1647422550000|2022-03-16 09:22:30|95.37|95.21|95.36|95.18|95.37|95.21|95.36|95.17|2000
1647422570000|2022-03-16 09:22:50|95.27|95.13|95.24|95.15|95.27|95.15|95.24|95.13|0
1647422580000|2022-03-16 09:23:00|95.26|95.16|95.26|95.16|95.26|95.16|95.26|95.16|1086
1647422590000|2022-03-16 09:23:10|95.22|95.14|95.2|95.08|95.22|95.14|95.16|95.07|5000
1647422600000|2022-03-16 09:23:20|95.27|95.12|95.27|95.12|95.27|95.12|95.27|95.12|214266
1647422610000|2022-03-16 09:23:30|95.21||95.27||95.27||95.21||2101
1647422620000|2022-03-16 09:23:40|95.21||95.21||95.21||95.21||1209
1647422630000|2022-03-16 09:23:50|||||||||125
1647422640000|2022-03-16 09:24:00|95.2||95.2||95.2||95.2||3640
1647422650000|2022-03-16 09:24:10|95.22|95.1|95.27|95.15|95.34|95.21|95.22|95.1|8319
1647422660000|2022-03-16 09:24:20|95.31|95.14|95.31|95.17|95.33|95.18|95.25|95.14|0
1647422680000|2022-03-16 09:24:40|95.22|95.09|95.22|95.09|95.22|95.09|95.22|95.09|929
1647422700000|2022-03-16 09:25:00|95.18|95.05|95.18|95.09|95.18|95.09|95.18|95.03|0
1647422710000|2022-03-16 09:25:10|95.22|95.12|95.22|95.12|95.22|95.12|95.22|95.12|9107
1647422720000|2022-03-16 09:25:20|95.2||95.2||95.2||95.2||0
1647422730000|2022-03-16 09:25:30||95.13||95.11||95.15||95.09|0
1647422740000|2022-03-16 09:25:40||95.08||95.06||95.08||95.06|6
1647422750000|2022-03-16 09:25:50|||||||||2964
1647422760000|2022-03-16 09:26:00|95.19|95.05|95.19|95.05|95.19|95.05|95.19|95.05|537
1647422770000|2022-03-16 09:26:10||95.06||95.06||95.06||95.05|0
1647422780000|2022-03-16 09:26:20|95.13|95.05|95.16|95.05|95.17|95.05|95.13|95.05|1244
1647422790000|2022-03-16 09:26:30|95.14|95.02|95.08|95.01|95.14|95.02|95.08|95.01|0
1647422800000|2022-03-16 09:26:40|||||||||1500
1647422810000|2022-03-16 09:26:50|95.06|95|95.06|95|95.06|95|95.06|95|2000
1647422820000|2022-03-16 09:27:00|94.99|94.91|94.98|94.88|94.99|94.91|94.98|94.88|7229
1647422830000|2022-03-16 09:27:10|95.13|94.9|95.07|94.98|95.13|95.04|95.07|94.9|5296
1647422840000|2022-03-16 09:27:20|95.13||95.1||95.13||95.1||0
1647422850000|2022-03-16 09:27:30|||||||||3248
1647422860000|2022-03-16 09:27:40|95.06|94.93|94.99|94.93|95.06|94.93|94.99|94.89|1304
1647422870000|2022-03-16 09:27:50|||||||||1500
1647422880000|2022-03-16 09:28:00|95.07|94.98|95.19|95.08|95.22|95.08|95.07|94.98|10
1647422890000|2022-03-16 09:28:10|95.17|94.96|95|94.96|95.17|94.96|95|94.96|12367
1647422900000|2022-03-16 09:28:20|95.06|94.97|95.03|94.96|95.06|94.97|95.03|94.96|5045
1647422910000|2022-03-16 09:28:30|95.06|94.97|95.06|94.97|95.06|94.97|95.06|94.97|2700
1647422920000|2022-03-16 09:28:40|||||||||86111
1647422930000|2022-03-16 09:28:50|95.05|94.98|94.92|94.83|95.05|94.98|94.92|94.83|2555
1647422940000|2022-03-16 09:29:00|94.86|94.79|94.97|94.82|94.97|94.82|94.82|94.72|500
1647422950000|2022-03-16 09:29:10|95.04|94.83|95.06|94.97|95.06|94.97|95.01|94.83|7401
1647422960000|2022-03-16 09:29:20|||||||||300
1647422970000|2022-03-16 09:29:30|95.04|94.95|95.04|94.95|95.04|94.95|95.04|94.95|2516
1647422980000|2022-03-16 09:29:40|95.11|95.03|95.11|95.04|95.11|95.04|95.11|95.03|3810
1647422990000|2022-03-16 09:29:50|95.12|95.03|95.12|95.02|95.12|95.03|95.12|95.02|2604
1647423000000|2022-03-16 09:30:00|95.16||95.08||95.16||95.08||0
1647423010000|2022-03-16 09:30:10|95.1|95.03|95.22|95.08|95.22|95.08|95.1|95.03|6651
1647423020000|2022-03-16 09:30:20|95.12|95.1|95.08|95.02|95.15|95.1|95.08|95.02|1726
1647423030000|2022-03-16 09:30:30|95.16|95.03|95.15|95.03|95.16|95.03|95.15|95.03|0
1647423040000|2022-03-16 09:30:40|95.16|95.04|95.16|95.04|95.18|95.04|95.09|95.04|2900
1647423050000|2022-03-16 09:30:50|95.19|95.05|95.17|95.06|95.22|95.06|95.17|95.05|0
1647423060000|2022-03-16 09:31:00|95.22|95.16|95.22|95.13|95.3|95.18|95.22|95.13|2829
1647423070000|2022-03-16 09:31:10|95.23|95.15|95.22|95.15|95.23|95.15|95.2|95.15|465
1647423100000|2022-03-16 09:31:40|95.23|95.05|95.03|94.94|95.23|95.05|94.99|94.92|19112
1647423110000|2022-03-16 09:31:50|95.07|94.96|95.08|94.98|95.13|94.98|95.07|94.96|0
1647423120000|2022-03-16 09:32:00|||||||||32464
1647423130000|2022-03-16 09:32:10|95.09|94.99|95.11|95.04|95.15|95.04|95.09|94.99|13225
1647423140000|2022-03-16 09:32:20|95.1|95.05|95.11|94.98|95.11|95.06|95.08|94.98|1521
1647423150000|2022-03-16 09:32:30|95.15||95.15||95.15||95.15||0
1647423160000|2022-03-16 09:32:40|95.06|94.96|95.12|95.03|95.12|95.03|95.06|94.96|1010
1647423170000|2022-03-16 09:32:50|95.06|94.95|95.1|94.95|95.1|94.99|95.05|94.95|143
1647423180000|2022-03-16 09:33:00|95.23|95.14|95.19|95.07|95.23|95.14|95.15|95.05|14096
1647423190000|2022-03-16 09:33:10|95.13|95.01|95.09|95.02|95.13|95.02|95.09|95.01|0
1647423200000|2022-03-16 09:33:20|95.13|95.01|95.18|95.1|95.19|95.1|95.1|95.01|630
1647423210000|2022-03-16 09:33:30|95.15|95.01|95.15|95.09|95.15|95.09|95.12|95.01|281
1647423220000|2022-03-16 09:33:40||95.03||95.04||95.04||95.03|0
1647423230000|2022-03-16 09:33:50||95.03||95.03||95.03||95.03|0
1647423240000|2022-03-16 09:34:00||95.08||95.08||95.08||95.08|3127
1647423250000|2022-03-16 09:34:10|95.11|95.03|95.15|95.1|95.15|95.1|95.11|95.03|6973
1647423260000|2022-03-16 09:34:20|95.14|95.07|95.12|95.07|95.14|95.07|95.12|95.07|433
1647423270000|2022-03-16 09:34:30|||||||||76
1647423280000|2022-03-16 09:34:40|||||||||2079
1647423300000|2022-03-16 09:35:00|95.18|94.99|95.09|94.99|95.2|94.99|95.09|94.99|17
1647423310000|2022-03-16 09:35:10|95.11|95|95.11|95.02|95.11|95.02|95.03|95|691
1647423320000|2022-03-16 09:35:20|95.09|95.04|95.1|95|95.21|95.09|95.09|95|3028
1647423330000|2022-03-16 09:35:30|95.16|95.01|95.15|95.01|95.16|95.01|95.15|95.01|938
1647423340000|2022-03-16 09:35:40|95.11|95.05|95.09|95.01|95.16|95.05|95.09|95.01|52
1647423350000|2022-03-16 09:35:50|||||||||2500
1647423360000|2022-03-16 09:36:00|95.17|95.03|95.16|95.05|95.17|95.05|95.16|95.03|0
1647423370000|2022-03-16 09:36:10|95.18|95.06|95.18|95.08|95.18|95.08|95.18|95.06|0
1647423380000|2022-03-16 09:36:20|95.12|95.09|95.15|95.08|95.28|95.16|95.12|95.08|5575
1647423390000|2022-03-16 09:36:30|95.23|95.1|95.16|95.1|95.23|95.1|95.15|95.1|2085
1647423400000|2022-03-16 09:36:40|95.15|95.05|95.14|95.05|95.15|95.05|95.14|95.05|1010
1647423410000|2022-03-16 09:36:50|95.13|95.03|95.14|95.06|95.15|95.06|95.13|95.03|85
1647423420000|2022-03-16 09:37:00|||||||||694
1647423440000|2022-03-16 09:37:20|||||||||10241
1647423470000|2022-03-16 09:37:50|95.16|95.1|95.13|95.04|95.19|95.1|95.13|95.04|502
1647423480000|2022-03-16 09:38:00|95.17|95.01|95.07|95.01|95.17|95.01|95.07|95.01|0
1647423490000|2022-03-16 09:38:10|95.01|95|94.96|94.89|95.02|95|94.96|94.89|1227
1647423500000|2022-03-16 09:38:20|95.03||94.97||95.03||94.97||10
1647423510000|2022-03-16 09:38:30|||||||||1565
1647423520000|2022-03-16 09:38:40|95.01|94.83|94.96|94.83|95.02|94.83|94.92|94.83|29625
1647423530000|2022-03-16 09:38:50|94.9|94.81|94.87|94.82|94.95|94.82|94.87|94.81|0
1647423540000|2022-03-16 09:39:00|94.94|94.83|95.01|94.91|95.02|94.91|94.94|94.83|2631
1647423550000|2022-03-16 09:39:10|95.05|94.79|94.78|94.71|95.05|94.8|94.78|94.71|1039
1647423560000|2022-03-16 09:39:20|94.75|94.67|94.71|94.65|94.75|94.67|94.69|94.63|110160
1647423570000|2022-03-16 09:39:30|94.7|94.62|94.65|94.59|94.7|94.62|94.6|94.58|14345
1647423580000|2022-03-16 09:39:40|94.72|94.6|94.7|94.6|94.72|94.65|94.64|94.59|56544
1647423590000|2022-03-16 09:39:50|94.68|94.57|94.66|94.57|94.68|94.57|94.66|94.57|3775
1647423600000|2022-03-16 09:40:00|94.7|94.61|94.74|94.68|94.74|94.68|94.7|94.59|15556
1647423610000|2022-03-16 09:40:10|94.71|94.65|94.76|94.67|94.76|94.67|94.71|94.64|6854
1647423620000|2022-03-16 09:40:20|94.84|94.73|94.82|94.75|94.84|94.75|94.79|94.73|10
1647423630000|2022-03-16 09:40:30|94.84|94.73|94.8|94.73|94.84|94.73|94.8|94.73|900
1647423640000|2022-03-16 09:40:40|94.85|94.78|94.91|94.88|94.99|94.88|94.85|94.78|6505
1647423650000|2022-03-16 09:40:50|94.99|94.91|94.99|94.94|95.01|94.94|94.97|94.91|656
1647423660000|2022-03-16 09:41:00|||||||||4073
1647423690000|2022-03-16 09:41:30|94.98|94.9|94.98|94.9|94.98|94.9|94.98|94.9|1652
1647423700000|2022-03-16 09:41:40|95.06|94.94|95.04|94.99|95.06|94.99|95.04|94.94|210
1647423710000|2022-03-16 09:41:50|95.03|94.94|95.03|94.98|95.03|94.98|95.03|94.93|3165
1647423720000|2022-03-16 09:42:00|95.13|95.03|95.1|94.98|95.13|95.07|95.09|94.97|11504
1647423730000|2022-03-16 09:42:10|95.03|94.94|95.09|94.94|95.1|94.94|95.02|94.94|0
1647423740000|2022-03-16 09:42:20|95.1|94.99|95.1|94.99|95.1|94.99|95.1|94.99|1451
1647423750000|2022-03-16 09:42:30|95.06||95.06||95.06||95.06||1
1647423760000|2022-03-16 09:42:40|95.13|94.94|95.04|94.94|95.13|94.94|95.04|94.94|3656
1647423770000|2022-03-16 09:42:50|94.99|94.93|94.99|94.93|94.99|94.93|94.99|94.93|681
1647423780000|2022-03-16 09:43:00|94.96|94.91|94.96|94.91|94.96|94.91|94.96|94.91|1010
1647423790000|2022-03-16 09:43:10|94.94|94.9|95.03|94.91|95.03|94.91|94.94|94.9|2500
1647423800000|2022-03-16 09:43:20|94.98||94.97||94.98||94.97||0
1647423810000|2022-03-16 09:43:30|95.01|94.93|95.01|94.93|95.01|94.93|95.01|94.93|4655
1647423820000|2022-03-16 09:43:40|95.07|94.95|95.06|94.94|95.07|94.95|95.06|94.94|2500
1647423830000|2022-03-16 09:43:50|95.05|94.96|95.12|94.98|95.12|94.98|95.05|94.96|5230
1647423840000|2022-03-16 09:44:00|95.11||95.11||95.11||95.11||0
1647423850000|2022-03-16 09:44:10||94.99||94.97||95.02||94.97|4265
1647423860000|2022-03-16 09:44:20|95.05|95.01|95.03|94.92|95.05|95.01|95.03|94.92|10025
1647423870000|2022-03-16 09:44:30|95.05|94.93|95.09|95.05|95.17|95.05|95.05|94.93|1277
1647423880000|2022-03-16 09:44:40|||||||||4355
1647423890000|2022-03-16 09:44:50|95.08|94.98|95.05|94.99|95.09|94.99|95.04|94.94|21931
1647423900000|2022-03-16 09:45:00|95.09|95|95.09|95|95.09|95|95.09|95|0
1647423910000|2022-03-16 09:45:10|95.06|94.96|95.05|94.96|95.06|94.96|95.05|94.95|1015
1647423920000|2022-03-16 09:45:20||94.97||94.98||94.98||94.97|0
1647423930000|2022-03-16 09:45:30|95.06|95|95.09|95.05|95.09|95.05|95.06|95|2129
1647423940000|2022-03-16 09:45:40|95.13|95.06|95.13|95.06|95.13|95.06|95.13|95.06|2900
1647423950000|2022-03-16 09:45:50|95.17||95.11||95.17||95.11||0
1647423960000|2022-03-16 09:46:00|95.12||95.12||95.12||95.12||0
1647423970000|2022-03-16 09:46:10|95.04|94.97|94.98|94.9|95.04|94.97|94.98|94.9|14064
1647423980000|2022-03-16 09:46:20|95.05|94.93|94.95|94.9|95.05|94.93|94.95|94.9|3186
1647423990000|2022-03-16 09:46:30|95.05|94.93|95.09|94.97|95.11|95.01|95.04|94.91|1010
1647424000000|2022-03-16 09:46:40|95.02|94.98|95.04|94.96|95.11|95|95.02|94.96|18706
1647424010000|2022-03-16 09:46:50|95.02|94.92|95.02|94.92|95.02|94.92|95.02|94.92|2500
1647424020000|2022-03-16 09:47:00|95.01|94.9|95|94.9|95.01|94.9|95|94.9|104
1647424030000|2022-03-16 09:47:10|94.97||94.97||94.97||94.97||17382
1647424040000|2022-03-16 09:47:20|95.03|94.93|95.03|94.93|95.03|94.93|95.03|94.93|3159
1647424050000|2022-03-16 09:47:30|94.93|94.87|94.95|94.89|94.97|94.89|94.93|94.87|6756
1647424060000|2022-03-16 09:47:40|94.91|94.85|94.94|94.84|94.94|94.85|94.83|94.76|8209
1647424070000|2022-03-16 09:47:50|94.96|94.87|95.02|94.92|95.02|94.92|94.94|94.87|0
1647424080000|2022-03-16 09:48:00|94.95|94.89|94.95|94.89|94.95|94.89|94.95|94.89|2054
1647424090000|2022-03-16 09:48:10|94.94|94.86|94.94|94.86|94.94|94.86|94.94|94.86|164
1647424100000|2022-03-16 09:48:20|94.97|94.88|94.99|94.88|94.99|94.88|94.97|94.88|10400
1647424110000|2022-03-16 09:48:30|94.92|94.81|94.92|94.81|94.92|94.81|94.92|94.81|3326
1647424120000|2022-03-16 09:48:40||94.83||94.85||94.85||94.83|110
1647424130000|2022-03-16 09:48:50|94.91|94.86|94.9|94.85|94.91|94.86|94.9|94.84|2500
1647424140000|2022-03-16 09:49:00|94.92|94.87|94.88|94.81|94.99|94.91|94.88|94.81|14435
1647424150000|2022-03-16 09:49:10|94.87|94.79|95.01|94.98|95.07|94.98|94.87|94.79|3622
1647424160000|2022-03-16 09:49:20|95.07|94.88|94.93|94.88|95.07|94.88|94.93|94.88|4281
1647424170000|2022-03-16 09:49:30|94.9|94.81|94.9|94.81|94.9|94.81|94.9|94.81|1047
1647424180000|2022-03-16 09:49:40|94.94||94.94||94.94||94.94||0
1647424190000|2022-03-16 09:49:50|94.83|94.74|94.83|94.76|94.83|94.76|94.83|94.74|6210
1647424200000|2022-03-16 09:50:00|94.82||94.82||94.82||94.82||100
1647424210000|2022-03-16 09:50:10|94.8|94.73|94.78|94.73|94.8|94.73|94.78|94.72|12500
1647424230000|2022-03-16 09:50:30|94.75|94.72|94.73|94.66|94.78|94.73|94.71|94.63|6907
1647424240000|2022-03-16 09:50:40||94.65||94.64||94.65||94.64|0
1647424250000|2022-03-16 09:50:50|94.71|94.63|94.68|94.63|94.71|94.63|94.68|94.63|19
1647424260000|2022-03-16 09:51:00|94.71|94.64|94.71|94.64|94.71|94.64|94.71|94.64|2500
1647424270000|2022-03-16 09:51:10|94.73|94.66|94.72|94.66|94.73|94.66|94.72|94.66|10000
1647424280000|2022-03-16 09:51:20|||||||||1250
1647424290000|2022-03-16 09:51:30|94.81|94.72|94.81|94.72|94.81|94.72|94.81|94.72|12500
1647424300000|2022-03-16 09:51:40|94.75|94.71|94.91|94.87|94.93|94.87|94.74|94.71|5352
1647424310000|2022-03-16 09:51:50|94.87|94.86|94.81|94.73|94.87|94.86|94.81|94.72|3
1647424320000|2022-03-16 09:52:00|94.82|94.79|94.82|94.73|94.82|94.79|94.82|94.73|2551
1647424330000|2022-03-16 09:52:10|94.81|94.72|94.81|94.72|94.81|94.72|94.81|94.72|0
1647424340000|2022-03-16 09:52:20||94.73||94.72||94.73||94.72|50
1647424350000|2022-03-16 09:52:30|94.78|94.78|94.78|94.69|94.78|94.78|94.78|94.69|30
1647424360000|2022-03-16 09:52:40|94.81|94.75|94.81|94.75|94.81|94.75|94.8|94.75|2500
1647424370000|2022-03-16 09:52:50|94.86|94.77|94.92|94.85|94.95|94.87|94.86|94.77|2033
1647424380000|2022-03-16 09:53:00||94.87||94.87||94.87||94.87|1000
1647424390000|2022-03-16 09:53:10|94.97|94.88|94.99|94.87|94.99|94.92|94.93|94.87|17913
1647424400000|2022-03-16 09:53:20|||||||||648
1647424410000|2022-03-16 09:53:30|94.91|94.8|94.84|94.78|94.91|94.83|94.84|94.78|4811
1647424420000|2022-03-16 09:53:40|94.87|94.82|94.87|94.82|94.87|94.82|94.87|94.82|3895
1647424430000|2022-03-16 09:53:50|94.89||94.89||94.89||94.89||1200
1647424440000|2022-03-16 09:54:00|94.93|94.76|94.79|94.74|94.93|94.81|94.79|94.74|2674
1647424450000|2022-03-16 09:54:10|94.81||94.81||94.81||94.81||2501
1647424460000|2022-03-16 09:54:20|||||||||1124
1647424470000|2022-03-16 09:54:30|94.85|94.72|94.76|94.68|94.85|94.76|94.76|94.68|734
1647424480000|2022-03-16 09:54:40|94.79|94.66|94.73|94.64|94.79|94.66|94.73|94.64|0
1647424490000|2022-03-16 09:54:50|94.77|94.63|94.69|94.61|94.77|94.63|94.69|94.61|2500
1647424500000|2022-03-16 09:55:00|94.73|94.66|94.72|94.66|94.77|94.66|94.72|94.66|7
1647424510000|2022-03-16 09:55:10|94.89|94.62|94.84|94.75|94.89|94.78|94.84|94.62|4090
1647424520000|2022-03-16 09:55:20|94.82|94.73|94.79|94.7|94.82|94.73|94.79|94.7|3
1647424530000|2022-03-16 09:55:30|94.84|94.78|94.83|94.78|94.84|94.78|94.83|94.78|201
1647424540000|2022-03-16 09:55:40||94.8||94.8||94.8||94.8|0
1647424550000|2022-03-16 09:55:50|94.95|94.78|94.93|94.8|94.95|94.82|94.93|94.78|1976
1647424560000|2022-03-16 09:56:00|94.95|94.81|94.95|94.89|94.95|94.89|94.92|94.81|1142
1647424570000|2022-03-16 09:56:10||94.86||94.88||94.88||94.86|0
1647424580000|2022-03-16 09:56:20|94.99|94.91|94.96|94.91|94.99|94.91|94.94|94.9|0
1647424590000|2022-03-16 09:56:30|95.03|94.92|95.01|94.94|95.03|94.94|95.01|94.91|11516
1647424600000|2022-03-16 09:56:40|94.99||94.98||94.99||94.98||0
1647424620000|2022-03-16 09:57:00|94.99|94.85|94.96|94.88|94.99|94.88|94.93|94.85|9748
1647424630000|2022-03-16 09:57:10|94.99|94.95|94.99|94.94|94.99|94.95|94.99|94.94|4000
1647424650000|2022-03-16 09:57:30||94.95||94.96||94.97||94.95|0
1647424660000|2022-03-16 09:57:40|94.96|94.88|94.99|94.89|94.99|94.89|94.92|94.85|1010
1647424670000|2022-03-16 09:57:50|94.95|94.91|94.95|94.91|94.95|94.91|94.95|94.91|0
1647424690000|2022-03-16 09:58:10|94.99|94.92|94.97|94.92|94.99|94.92|94.97|94.92|1994
1647424700000|2022-03-16 09:58:20|95.11|95.04|95.11|95.06|95.17|95.06|95.11|95.04|2397
1647424710000|2022-03-16 09:58:30|95.08|94.97|95.09|95.02|95.09|95.02|95.06|94.94|12738
1647424720000|2022-03-16 09:58:40||95.01||95.03||95.04||95.01|0
1647424730000|2022-03-16 09:58:50|95.07|95.02|95|94.94|95.07|95.02|95|94.94|5280
1647424740000|2022-03-16 09:59:00|95.03||95.03||95.03||95.03||21072
1647424750000|2022-03-16 09:59:10|95.12|95.03|95.03|94.94|95.12|95.03|95.03|94.94|10936
1647424760000|2022-03-16 09:59:20|95.07|94.96|95.05|94.96|95.07|94.96|95.05|94.96|15695
1647424770000|2022-03-16 09:59:30|95.06|94.99|94.95|94.89|95.06|94.99|94.94|94.85|12376
1647424780000|2022-03-16 09:59:40|94.94|94.86|94.95|94.88|95.01|94.88|94.94|94.86|1794
1647424790000|2022-03-16 09:59:50||94.89||94.89||94.89||94.89|8500
1647424800000|2022-03-16 10:00:00|95.05|94.95|94.96|94.87|95.05|94.95|94.96|94.87|1135
1647424810000|2022-03-16 10:00:10|95|94.88|95.03|94.92|95.03|94.92|95|94.88|10250
1647424820000|2022-03-16 10:00:20|95.05|94.95|94.97|94.89|95.05|94.95|94.97|94.87|4214
1647424830000|2022-03-16 10:00:30|94.99|94.86|94.94|94.89|95.01|94.89|94.93|94.86|9443
1647424840000|2022-03-16 10:00:40|94.93|94.9|94.93|94.89|94.93|94.9|94.93|94.89|2552
1647424850000|2022-03-16 10:00:50|94.94|94.9|94.94|94.9|94.94|94.9|94.94|94.9|2501
1647424860000|2022-03-16 10:01:00||94.89||94.89||94.89||94.89|0
1647424870000|2022-03-16 10:01:10|95.03|94.92|95.03|94.92|95.03|94.93|95.03|94.92|2877
1647424880000|2022-03-16 10:01:20||94.93||94.94||94.94||94.93|0
1647424890000|2022-03-16 10:01:30|94.99|94.95|94.99|94.94|94.99|94.96|94.99|94.94|1544
1647424900000|2022-03-16 10:01:40||94.96||94.96||94.96||94.96|0
1647424910000|2022-03-16 10:01:50|94.98|94.89|94.94|94.83|94.98|94.89|94.94|94.83|4156
1647424920000|2022-03-16 10:02:00|94.96|94.84|94.96|94.91|94.96|94.91|94.96|94.84|0
1647424930000|2022-03-16 10:02:10|94.99|94.93|94.99|94.93|94.99|94.93|94.99|94.93|2877
1647424940000|2022-03-16 10:02:20|94.98|94.94|94.98|94.91|94.98|94.94|94.98|94.91|2257
1647424950000|2022-03-16 10:02:30|94.99||94.98||94.99||94.98||10000
1647424960000|2022-03-16 10:02:40|94.97|94.93|94.99|94.94|94.99|94.95|94.97|94.91|10823
1647424970000|2022-03-16 10:02:50|95.07|94.98|95.01|94.97|95.13|95.04|94.98|94.9|6306
1647424980000|2022-03-16 10:03:00|95.05|94.98|95|94.96|95.05|94.98|94.99|94.91|11617
1647424990000|2022-03-16 10:03:10|95.03|94.95|95.02|94.97|95.03|94.98|95.02|94.95|13842
1647425000000|2022-03-16 10:03:20|95.08|95.02|95.1|95.02|95.12|95.07|95.08|95.02|14370
1647425010000|2022-03-16 10:03:30||95.04||95.06||95.06||95.04|1
1647425030000|2022-03-16 10:03:50|95.08|95.04|95.08|95.04|95.08|95.04|95.08|95.04|2784
1647425080000|2022-03-16 10:04:40|95.12|95.05|95.11|95.05|95.12|95.05|95.11|95.05|2780
1647425090000|2022-03-16 10:04:50|95.1|95.04|95.1|95.04|95.1|95.04|95.08|95.04|0
1647425100000|2022-03-16 10:05:00|95.03|95|95.03|95|95.03|95|95.03|95|159
1647425110000|2022-03-16 10:05:10|95.01|94.94|95.01|94.96|95.07|94.96|95.01|94.94|1950
1647425120000|2022-03-16 10:05:20|95.05|94.97|95.02|94.97|95.05|94.97|95.02|94.97|2500
1647425130000|2022-03-16 10:05:30|95.07|94.98|95.03|94.98|95.07|95|95.01|94.97|57700
1647425140000|2022-03-16 10:05:40|95.05|94.96|95.05|95.02|95.05|95.02|95.05|94.96|7500
1647425150000|2022-03-16 10:05:50|95.07|95.03|95.05|95.03|95.1|95.03|95.05|95.03|7239
1647425160000|2022-03-16 10:06:00|95.06|94.98|94.99|94.95|95.06|94.98|94.99|94.95|5509
1647425170000|2022-03-16 10:06:10|95.02||95.02||95.02||95.02||0
1647425180000|2022-03-16 10:06:20|95.05|94.97|95.06|94.96|95.06|94.97|95.01|94.96|1884
1647425190000|2022-03-16 10:06:30|95.02|94.99|94.99|94.96|95.02|94.99|94.99|94.96|5028
1647425210000|2022-03-16 10:06:50|94.95|94.89|94.93|94.83|94.95|94.89|94.93|94.83|5550
1647425220000|2022-03-16 10:07:00|94.91|94.82|94.91|94.85|94.91|94.85|94.91|94.82|1095
1647425230000|2022-03-16 10:07:10|94.97|94.92|95.03|94.98|95.05|94.98|94.97|94.92|5077
1647425240000|2022-03-16 10:07:20|95.01|94.94|95.03|94.98|95.03|94.98|95.01|94.94|2509
1647425250000|2022-03-16 10:07:30|95.05|94.99|95.01|94.91|95.06|94.99|95.01|94.91|1617
1647425260000|2022-03-16 10:07:40|95|94.93|94.99|94.93|95|94.93|94.99|94.93|1037
1647425270000|2022-03-16 10:07:50||94.89||94.9||94.9||94.89|0
1647425280000|2022-03-16 10:08:00|95|94.98|95|94.9|95|94.98|95|94.9|150
1647425300000|2022-03-16 10:08:20|94.98|94.84|94.89|94.84|94.98|94.84|94.89|94.84|2500
1647425310000|2022-03-16 10:08:30|94.9|94.79|94.88|94.79|94.9|94.79|94.88|94.79|12978
1647425320000|2022-03-16 10:08:40|94.95|94.81|94.95|94.87|94.95|94.87|94.95|94.81|2048
1647425330000|2022-03-16 10:08:50|94.97|94.83|94.87|94.82|94.97|94.86|94.87|94.82|8673
1647425350000|2022-03-16 10:09:10|94.83|94.8|94.88|94.8|94.88|94.8|94.83|94.8|9611
1647425360000|2022-03-16 10:09:20|94.84|94.82|94.84|94.8|94.84|94.82|94.84|94.8|5243
1647425380000|2022-03-16 10:09:40|94.88|94.81|94.93|94.87|94.95|94.87|94.88|94.81|53535
1647425390000|2022-03-16 10:09:50|94.96|94.77|94.82|94.74|94.96|94.79|94.82|94.74|1604
1647425400000|2022-03-16 10:10:00|94.88|94.75|95.11|95.03|95.11|95.03|94.88|94.75|14810
1647425410000|2022-03-16 10:10:10|95.14|95.07|95.06|94.98|95.21|95.1|94.85|94.75|30184
1647425420000|2022-03-16 10:10:20|95.13|94.96|95.09|94.98|95.13|95.05|95.02|94.92|23203
1647425430000|2022-03-16 10:10:30|95.11|95.02|95.1|95|95.13|95.07|95.09|95|10432
1647425440000|2022-03-16 10:10:40|95.13|95.01|95.13|95.06|95.13|95.08|95.13|95.01|2319
1647425450000|2022-03-16 10:10:50|95.05|95.09|95.37|95.3|95.41|95.34|95.05|94.95|16665
1647425460000|2022-03-16 10:11:00|95.44|95.4|95.38|95.29|95.48|95.45|95.33|95.19|31938
1647425470000|2022-03-16 10:11:10|95.37|95.26|95.39|95.28|95.46|95.35|95.35|95.21|21977
1647425480000|2022-03-16 10:11:20|95.37|95.31|95.37|95.29|95.38|95.31|95.35|95.26|6108
1647425490000|2022-03-16 10:11:30|95.35|95.26|95.36|95.26|95.37|95.29|95.35|95.26|3746
1647425500000|2022-03-16 10:11:40|95.41|95.29|95.48|95.41|95.48|95.41|95.41|95.29|3941
1647425510000|2022-03-16 10:11:50|95.56|95.42|95.67|95.55|95.71|95.55|95.56|95.42|18106
1647425520000|2022-03-16 10:12:00||95.56||95.56||95.57||95.56|10119
1647425530000|2022-03-16 10:12:10|95.61|95.57|95.62|95.53|95.62|95.57|95.61|95.46|7018
1647425540000|2022-03-16 10:12:20|95.67|95.57|95.72|95.61|95.83|95.67|95.67|95.57|6661
1647425550000|2022-03-16 10:12:30|95.74|95.65|95.85|95.68|95.85|95.71|95.73|95.65|3554
1647425560000|2022-03-16 10:12:40|95.74|95.65|95.66|95.55|95.74|95.65|95.66|95.55|2
1647425570000|2022-03-16 10:12:50|95.74|95.59|95.67|95.59|95.74|95.59|95.67|95.59|10020
1647425580000|2022-03-16 10:13:00|95.66|95.57|95.66|95.57|95.66|95.57|95.66|95.57|1256
1647425590000|2022-03-16 10:13:10||95.53||95.55||95.59||95.53|1100
1647425600000|2022-03-16 10:13:20||95.54||95.56||95.56||95.54|654
1647425610000|2022-03-16 10:13:30||95.54||95.55||95.55||95.53|2367
1647425620000|2022-03-16 10:13:40||95.57||95.57||95.57||95.57|5189
1647425630000|2022-03-16 10:13:50|95.64|95.55|95.64|95.57|95.64|95.57|95.64|95.55|13
1647425640000|2022-03-16 10:14:00|95.68|95.46|95.6|95.46|95.68|95.46|95.59|95.46|7251
1647425650000|2022-03-16 10:14:10|95.73|95.64|95.74|95.66|95.74|95.66|95.73|95.64|3558
1647425660000|2022-03-16 10:14:20|95.83|95.7|95.83|95.67|95.86|95.77|95.83|95.67|4461
1647425670000|2022-03-16 10:14:30||95.73||95.73||95.73||95.73|0
1647425680000|2022-03-16 10:14:40|95.81|95.65|95.81|95.72|95.81|95.72|95.81|95.65|7552
1647425690000|2022-03-16 10:14:50|95.79|95.64|95.69|95.64|95.79|95.64|95.69|95.64|2765
1647425700000|2022-03-16 10:15:00|95.77|95.65|95.75|95.67|95.83|95.67|95.75|95.65|2296
1647425710000|2022-03-16 10:15:10|95.83|95.71|95.83|95.73|95.83|95.73|95.83|95.71|0
1647425720000|2022-03-16 10:15:20|95.8|95.61|95.75|95.6|95.8|95.61|95.75|95.6|15
1647425730000|2022-03-16 10:15:30||95.61||95.62||95.62||95.61|0
1647425740000|2022-03-16 10:15:40|95.8|95.67|95.8|95.68|95.8|95.68|95.8|95.67|0
1647425750000|2022-03-16 10:15:50||95.7||95.74||95.74||95.7|0
1647425760000|2022-03-16 10:16:00|||||||||1000
1647425770000|2022-03-16 10:16:10|95.81|95.75|95.85|95.79|95.86|95.79|95.81|95.75|4463
1647425780000|2022-03-16 10:16:20||95.7||95.7||95.7||95.7|1020
1647425790000|2022-03-16 10:16:30||95.76||95.77||95.77||95.76|3271
1647425810000|2022-03-16 10:16:50|95.86|95.78|95.86|95.78|95.86|95.78|95.86|95.78|1103
1647425820000|2022-03-16 10:17:00|95.85|95.8|95.85|95.8|95.85|95.8|95.85|95.8|0
1647425830000|2022-03-16 10:17:10|||||||||512
1647425860000|2022-03-16 10:17:40|95.84|95.81|95.91|95.86|95.91|95.86|95.84|95.81|2050
1647425870000|2022-03-16 10:17:50|96.06|95.93|95.99|95.9|96.07|95.96|95.99|95.9|10756
1647425880000|2022-03-16 10:18:00|95.93|95.78|95.86|95.78|95.93|95.87|95.83|95.73|6338
1647425890000|2022-03-16 10:18:10|95.9|95.84|95.86|95.76|95.9|95.84|95.86|95.76|0
1647425900000|2022-03-16 10:18:20|95.9|95.75|95.86|95.76|95.9|95.81|95.86|95.75|0
1647425910000|2022-03-16 10:18:30|95.9|95.74|96|95.93|96.07|95.97|95.9|95.74|6319
1647425920000|2022-03-16 10:18:40|96.09|96.02|96.07|95.95|96.09|96.02|95.98|95.91|14840
1647425930000|2022-03-16 10:18:50|96.1|95.97|96.1|96|96.1|96|96.1|95.97|4375
1647425940000|2022-03-16 10:19:00|96.05|95.99|96.01|95.92|96.05|96.03|96.01|95.92|41533
1647425950000|2022-03-16 10:19:10|96.05|95.91|96.07|96|96.07|96|96|95.91|17753
1647425960000|2022-03-16 10:19:20|96.1|96.03|96.03|95.91|96.1|96.03|96.03|95.91|9519
1647425970000|2022-03-16 10:19:30|96.01|95.95|96.01|95.96|96.01|95.96|96.01|95.91|5002
1647425980000|2022-03-16 10:19:40|96.1|95.99|96.1|96|96.1|96.05|96.1|95.99|27641
1647425990000|2022-03-16 10:19:50|96.2|96.01|96.19|96.08|96.2|96.15|96.12|96.01|25843
1647426000000|2022-03-16 10:20:00|96.17|96.1|96.17|96.1|96.17|96.1|96.17|96.1|5451
1647426010000|2022-03-16 10:20:10||96.11||96.11||96.11||96.11|8
1647426020000|2022-03-16 10:20:20|||||||||521
1647426040000|2022-03-16 10:20:40|96.2|96.13|96.09|96.02|96.2|96.14|96.09|96.01|16347
1647426050000|2022-03-16 10:20:50|96.14|96.06|96.14|96.08|96.14|96.08|96.14|96.06|26745
1647426070000|2022-03-16 10:21:10|96.1|95.98|96.08|95.96|96.18|96.04|96.08|95.96|8423
1647426080000|2022-03-16 10:21:20|96.18|96.02|96.08|96.04|96.18|96.04|96.08|96.02|8160
1647426090000|2022-03-16 10:21:30||96.03||96.03||96.03||96.03|6546
1647426110000|2022-03-16 10:21:50|96.09|96.04|96.14|96.08|96.14|96.08|96.09|96.04|5190
1647426130000|2022-03-16 10:22:10|96.1|96.04|96.08|96.04|96.1|96.04|96.07|96.04|2000
1647426150000|2022-03-16 10:22:30|96.07|95.93|96.06|95.99|96.07|95.99|96.04|95.93|3979
1647426160000|2022-03-16 10:22:40|96.07|95.98|96.07|95.98|96.07|95.98|96.07|95.98|11618
1647426170000|2022-03-16 10:22:50|96.06|95.97|96.06|95.95|96.06|95.97|96.06|95.95|14206
1647426180000|2022-03-16 10:23:00||95.99||95.99||95.99||95.99|0
1647426200000|2022-03-16 10:23:20|96.05|96.01|96.05|95.99|96.05|96.01|96.05|95.99|8290
1647426210000|2022-03-16 10:23:30|96.06|95.88|96.02|95.88|96.06|95.88|95.98|95.88|30940
1647426220000|2022-03-16 10:23:40|95.97|95.94|95.97|95.9|95.97|95.94|95.97|95.9|402
1647426230000|2022-03-16 10:23:50|95.96|95.88|96.09|96.03|96.11|96.04|95.96|95.88|4234
1647426240000|2022-03-16 10:24:00|96.14|96|96.12|95.99|96.15|96|96.03|95.99|3548
1647426250000|2022-03-16 10:24:10|96.02|95.91|96.02|95.91|96.09|95.92|96.02|95.91|10353
1647426260000|2022-03-16 10:24:20|96|95.9|96.02|95.94|96.02|95.94|96|95.9|0
1647426270000|2022-03-16 10:24:30|96|95.95|96.02|95.97|96.02|95.98|96|95.95|3878
1647426280000|2022-03-16 10:24:40|96.14|96|96.13|96.04|96.14|96.04|96.07|96|4300
1647426290000|2022-03-16 10:24:50|||||||||10170
1647426320000|2022-03-16 10:25:20|||||||||14340
1647426330000|2022-03-16 10:25:30|96.07|95.95|95.98|95.87|96.07|95.95|95.98|95.87|7510
1647426340000|2022-03-16 10:25:40|95.96||96.03||96.03||95.95||179
1647426350000|2022-03-16 10:25:50|96.02|95.97|96.02|95.94|96.02|95.97|96.02|95.94|0
1647426360000|2022-03-16 10:26:00|96|95.97|95.92|95.84|96|95.97|95.92|95.84|11142
1647426370000|2022-03-16 10:26:10|95.94|95.9|95.94|95.88|95.94|95.9|95.94|95.88|3846
1647426380000|2022-03-16 10:26:20||95.9||95.88||95.9||95.88|206
1647426400000|2022-03-16 10:26:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|12249
1647426410000|2022-03-16 10:26:50|95.91||95.9||95.91||95.9||0
1647426420000|2022-03-16 10:27:00|95.97|95.85|95.97|95.84|95.97|95.85|95.97|95.84|1558
1647426440000|2022-03-16 10:27:20|96.03|95.85|95.97|95.9|96.03|95.93|95.96|95.85|6402
1647426460000|2022-03-16 10:27:40|96|95.89|95.87|95.79|96|95.89|95.87|95.79|0
1647426480000|2022-03-16 10:28:00||95.78||95.79||95.79||95.78|9603
1647426490000|2022-03-16 10:28:10|95.78|95.66|95.78|95.68|95.78|95.68|95.78|95.65|11028
1647426530000|2022-03-16 10:28:50|95.8|95.7|95.75|95.7|95.8|95.7|95.75|95.7|35
1647426540000|2022-03-16 10:29:00||95.71||95.7||95.71||95.7|3026
1647426560000|2022-03-16 10:29:20|95.73|95.68|95.73|95.68|95.73|95.68|95.73|95.68|901
1647426570000|2022-03-16 10:29:30|95.68|95.66|95.64|95.55|95.68|95.66|95.64|95.55|6823
1647426580000|2022-03-16 10:29:40|95.62|95.57|95.62|95.53|95.62|95.57|95.62|95.53|13374
1647426590000|2022-03-16 10:29:50|95.64|95.59|95.64|95.59|95.64|95.59|95.64|95.59|10114
1647426600000|2022-03-16 10:30:00|95.7|95.67|95.86|95.75|95.86|95.75|95.7|95.66|13077
1647426610000|2022-03-16 10:30:10|95.85|95.77|95.92|95.81|95.92|95.81|95.84|95.77|165455
1647426620000|2022-03-16 10:30:20|||||||||5178
1647426630000|2022-03-16 10:30:30|95.78|95.72|95.88|95.73|95.88|95.73|95.77|95.69|10724
1647426640000|2022-03-16 10:30:40|95.79|95.7|95.58|95.51|95.79|95.7|95.51|95.4|25757
1647426650000|2022-03-16 10:30:50||95.53||95.51||95.53||95.51|5809
1647426660000|2022-03-16 10:31:00|95.56|95.52|95.58|95.52|95.58|95.52|95.54|95.51|31904
1647426670000|2022-03-16 10:31:10|95.56||95.56||95.56||95.56||0
1647426680000|2022-03-16 10:31:20|95.59|95.53|95.74|95.66|95.74|95.66|95.59|95.53|8317
1647426690000|2022-03-16 10:31:30|||||||||6744
1647426700000|2022-03-16 10:31:40|95.72|95.57|95.71|95.59|95.72|95.62|95.7|95.57|1978
1647426720000|2022-03-16 10:32:00||95.62||95.62||95.62||95.62|5337
1647426730000|2022-03-16 10:32:10||95.61||95.61||95.61||95.61|0
1647426750000|2022-03-16 10:32:30|95.79|95.62|95.79|95.66|95.79|95.67|95.79|95.62|3019
1647426760000|2022-03-16 10:32:40|95.76|95.67|95.76|95.74|95.84|95.74|95.76|95.67|4123
1647426770000|2022-03-16 10:32:50|95.84|95.75|95.74|95.66|95.84|95.75|95.74|95.64|6764
1647426780000|2022-03-16 10:33:00|95.81|95.69|95.81|95.7|95.81|95.72|95.81|95.69|1315
1647426790000|2022-03-16 10:33:10|95.75|95.74|95.75|95.69|95.75|95.74|95.75|95.69|0
1647426800000|2022-03-16 10:33:20|95.81|95.68|95.81|95.72|95.81|95.72|95.81|95.68|0
1647426820000|2022-03-16 10:33:40|95.76|95.73|95.86|95.77|95.88|95.77|95.76|95.73|2460
1647426830000|2022-03-16 10:33:50|95.77|95.72|95.86|95.75|95.86|95.75|95.7|95.65|11824
1647426840000|2022-03-16 10:34:00|95.8|95.72|95.77|95.73|95.8|95.73|95.77|95.67|0
1647426850000|2022-03-16 10:34:10|95.73|95.67|95.73|95.67|95.73|95.67|95.73|95.67|2777
1647426860000|2022-03-16 10:34:20|95.71|95.66|95.71|95.62|95.71|95.66|95.71|95.62|21158
1647426870000|2022-03-16 10:34:30|95.69||95.69||95.69||95.69||0
1647426890000|2022-03-16 10:34:50|95.66|95.6|95.64|95.56|95.66|95.6|95.64|95.56|9
1647426900000|2022-03-16 10:35:00|95.69|95.6|95.69|95.6|95.69|95.6|95.69|95.6|0
1647426910000|2022-03-16 10:35:10|95.62|95.53|95.66|95.54|95.66|95.54|95.6|95.53|36
1647426920000|2022-03-16 10:35:20|95.58|95.53|95.62|95.53|95.64|95.53|95.58|95.53|32827
1647426930000|2022-03-16 10:35:30|95.69|95.54|95.78|95.69|95.78|95.71|95.69|95.54|7250
1647426940000|2022-03-16 10:35:40|95.74||95.74||95.74||95.74||4403
1647426950000|2022-03-16 10:35:50|95.76|95.7|95.76|95.7|95.76|95.7|95.76|95.7|0
1647426970000|2022-03-16 10:36:10|95.78|95.73|95.78|95.73|95.78|95.73|95.78|95.73|2202
1647426980000|2022-03-16 10:36:20|95.88|95.77|95.83|95.78|95.88|95.78|95.83|95.77|1282
1647427000000|2022-03-16 10:36:40|95.78|95.79|95.79|95.73|95.83|95.79|95.78|95.7|10364
1647427010000|2022-03-16 10:36:50||95.68||95.68||95.68||95.68|2500
1647427040000|2022-03-16 10:37:20|95.83|95.72|95.83|95.74|95.83|95.74|95.83|95.72|400
1647427060000|2022-03-16 10:37:40|95.76|95.78|95.79|95.68|95.79|95.78|95.72|95.67|6374
1647427070000|2022-03-16 10:37:50|95.72|95.65|95.72|95.65|95.72|95.65|95.71|95.65|35726
1647427080000|2022-03-16 10:38:00|95.64|95.58|95.65|95.56|95.65|95.58|95.54|95.43|9130
1647427090000|2022-03-16 10:38:10|95.59|95.52|95.66|95.56|95.72|95.66|95.59|95.49|3264
1647427100000|2022-03-16 10:38:20|95.69|95.59|95.69|95.59|95.69|95.59|95.69|95.59|11446
1647427110000|2022-03-16 10:38:30||95.64||95.65||95.65||95.64|767
1647427120000|2022-03-16 10:38:40|95.72|95.67|95.81|95.71|95.83|95.71|95.72|95.64|3300
1647427130000|2022-03-16 10:38:50|95.75|95.72|95.81|95.7|95.81|95.73|95.75|95.7|2772
1647427140000|2022-03-16 10:39:00||95.71||95.71||95.71||95.71|588
1647427150000|2022-03-16 10:39:10|95.79|95.7|95.74|95.63|95.79|95.73|95.73|95.61|2591
1647427160000|2022-03-16 10:39:20|95.7|95.62|95.72|95.63|95.72|95.63|95.69|95.62|2746
1647427170000|2022-03-16 10:39:30||95.65||95.65||95.65||95.65|0
1647427180000|2022-03-16 10:39:40|95.68|95.68|95.79|95.68|95.79|95.68|95.68|95.68|861
1647427190000|2022-03-16 10:39:50|95.71|95.67|95.77|95.68|95.77|95.68|95.7|95.67|3510
1647427200000|2022-03-16 10:40:00|95.78|95.69|95.67|95.56|95.78|95.71|95.63|95.54|6519
1647427210000|2022-03-16 10:40:10|95.65|95.57|95.7|95.62|95.72|95.62|95.65|95.57|215
1647427220000|2022-03-16 10:40:20|95.73|95.66|95.73|95.66|95.73|95.66|95.73|95.66|679
1647427230000|2022-03-16 10:40:30|95.72|95.6|95.72|95.61|95.72|95.61|95.72|95.6|3494
1647427240000|2022-03-16 10:40:40|95.71|95.64|95.61|95.55|95.71|95.64|95.61|95.55|299
1647427250000|2022-03-16 10:40:50|95.66|95.59|95.66|95.6|95.73|95.64|95.66|95.59|15140
1647427260000|2022-03-16 10:41:00|95.64|95.59|95.64|95.59|95.64|95.59|95.64|95.59|1010
1647427280000|2022-03-16 10:41:20|95.62|95.58|95.71|95.61|95.71|95.61|95.62|95.58|2832
1647427290000|2022-03-16 10:41:30|95.72|95.64|95.67|95.61|95.72|95.64|95.67|95.58|5072
1647427300000|2022-03-16 10:41:40|95.72|95.65|95.67|95.57|95.72|95.65|95.67|95.54|4027
1647427310000|2022-03-16 10:41:50||95.58||95.59||95.59||95.57|1034
1647427320000|2022-03-16 10:42:00||95.6||95.62||95.62||95.6|6899
1647427340000|2022-03-16 10:42:20|95.73|95.63|95.73|95.63|95.73|95.63|95.73|95.6|1777
1647427350000|2022-03-16 10:42:30|95.72|95.65|95.67|95.6|95.72|95.65|95.67|95.6|1050
1647427360000|2022-03-16 10:42:40|||||||||425
1647427370000|2022-03-16 10:42:50|95.64|95.57|95.55|95.4|95.64|95.57|95.46|95.34|18499
1647427380000|2022-03-16 10:43:00|95.57|95.45|95.57|95.45|95.57|95.45|95.57|95.43|1835
1647427390000|2022-03-16 10:43:10|95.55|95.42|95.46|95.35|95.55|95.42|95.46|95.35|2265
1647427400000|2022-03-16 10:43:20|95.55|95.4|95.51|95.41|95.55|95.43|95.48|95.4|7263
1647427410000|2022-03-16 10:43:30||95.44||95.44||95.44||95.44|0
1647427420000|2022-03-16 10:43:40||95.45||95.46||95.46||95.45|30000
1647427430000|2022-03-16 10:43:50|95.61|95.5|95.59|95.48|95.61|95.5|95.54|95.48|6764
1647427440000|2022-03-16 10:44:00|95.52|95.43|95.52|95.41|95.52|95.43|95.52|95.41|2945
1647427450000|2022-03-16 10:44:10|95.48|95.34|95.46|95.34|95.49|95.34|95.46|95.34|2665
1647427460000|2022-03-16 10:44:20||95.36||95.38||95.38||95.36|23942
1647427470000|2022-03-16 10:44:30|95.44||95.43||95.49||95.43||3040
1647427480000|2022-03-16 10:44:40|95.44|95.39|95.46|95.39|95.49|95.41|95.44|95.38|25874
1647427500000|2022-03-16 10:45:00|95.49|95.4|95.43|95.35|95.49|95.4|95.43|95.35|10265
1647427510000|2022-03-16 10:45:10||95.33||95.36||95.36||95.32|2961
1647427530000|2022-03-16 10:45:30|95.44|95.32|95.39|95.29|95.44|95.32|95.39|95.29|1319
1647427540000|2022-03-16 10:45:40|95.3|95.26|95.24|95.17|95.3|95.31|95.24|95.17|7500
1647427550000|2022-03-16 10:45:50|95.28|95.18|95.4|95.26|95.4|95.26|95.17|95.14|3735
1647427560000|2022-03-16 10:46:00|95.3|95.27|95.36|95.29|95.39|95.29|95.3|95.27|104
1647427570000|2022-03-16 10:46:10|95.37|95.28|95.38|95.28|95.38|95.29|95.34|95.28|0
1647427580000|2022-03-16 10:46:20|95.36|95.25|95.6|95.51|95.6|95.51|95.36|95.25|8621
1647427590000|2022-03-16 10:46:30|95.65|95.5|95.57|95.5|95.65|95.5|95.57|95.5|0
1647427600000|2022-03-16 10:46:40|95.62|95.52|95.57|95.5|95.62|95.52|95.57|95.5|239
1647427610000|2022-03-16 10:46:50|95.62|95.52|95.62|95.52|95.62|95.52|95.62|95.52|8792
1647427620000|2022-03-16 10:47:00|95.6|95.51|95.59|95.52|95.6|95.52|95.59|95.51|0
1647427630000|2022-03-16 10:47:10|95.6|95.53|95.6|95.53|95.6|95.53|95.6|95.53|0
1647427640000|2022-03-16 10:47:20|95.59|95.5|95.55|95.48|95.59|95.5|95.55|95.43|265
1647427650000|2022-03-16 10:47:30|95.56|95.49|95.53|95.48|95.56|95.49|95.53|95.48|2500
1647427660000|2022-03-16 10:47:40|95.55|95.42|95.48|95.42|95.55|95.42|95.47|95.42|37
1647427670000|2022-03-16 10:47:50|95.46||95.48||95.48||95.46||2412
1647427680000|2022-03-16 10:48:00||95.43||95.37||95.43||95.37|10034
1647427700000|2022-03-16 10:48:20|95.47|95.38|95.47|95.38|95.47|95.38|95.47|95.38|0
1647427710000|2022-03-16 10:48:30|95.57|95.45|95.4|95.36|95.57|95.46|95.4|95.36|5586
1647427720000|2022-03-16 10:48:40|95.39|95.31|95.38|95.31|95.39|95.31|95.38|95.31|2354
1647427730000|2022-03-16 10:48:50|95.37|95.32|95.43|95.37|95.47|95.37|95.37|95.32|3686
1647427740000|2022-03-16 10:49:00|||||||||2620
1647427750000|2022-03-16 10:49:10||95.38||95.38||95.38||95.38|38
1647427760000|2022-03-16 10:49:20||95.39||95.39||95.39||95.39|3482
1647427770000|2022-03-16 10:49:30|||||||||18234
1647427780000|2022-03-16 10:49:40|95.45|95.41|95.44|95.38|95.45|95.42|95.44|95.38|6580
1647427790000|2022-03-16 10:49:50|95.46|95.39|95.45|95.37|95.47|95.39|95.42|95.37|5255
1647427800000|2022-03-16 10:50:00|95.42|95.38|95.42|95.34|95.45|95.38|95.37|95.32|5965
1647427810000|2022-03-16 10:50:10|95.39|95.32|95.38|95.32|95.39|95.32|95.38|95.32|10
1647427820000|2022-03-16 10:50:20|95.39|95.33|95.39|95.34|95.39|95.34|95.39|95.33|0
1647427830000|2022-03-16 10:50:30|95.38||95.38||95.38||95.38||0
1647427840000|2022-03-16 10:50:40|||||||||10
1647427850000|2022-03-16 10:50:50|95.37||95.38||95.38||95.37||1020
1647427860000|2022-03-16 10:51:00|95.37|95.32|95.37|95.32|95.37|95.32|95.37|95.32|5076
1647427870000|2022-03-16 10:51:10|95.4|95.33|95.44|95.38|95.47|95.39|95.4|95.33|7605
1647427880000|2022-03-16 10:51:20|95.49|95.4|95.49|95.45|95.49|95.45|95.49|95.4|11
1647427890000|2022-03-16 10:51:30|95.46|95.39|95.46|95.39|95.46|95.39|95.46|95.39|397
1647427900000|2022-03-16 10:51:40|95.55|95.46|95.49|95.43|95.55|95.46|95.49|95.43|50
1647427910000|2022-03-16 10:51:50|||||||||10487
1647427950000|2022-03-16 10:52:30|95.56|95.5|95.62|95.53|95.62|95.54|95.54|95.46|6879
1647427960000|2022-03-16 10:52:40|95.65|95.57|95.49|95.43|95.65|95.57|95.49|95.43|8500
1647427970000|2022-03-16 10:52:50|||||||||10
1647427980000|2022-03-16 10:53:00|95.54|95.48|95.56|95.48|95.57|95.48|95.52|95.47|16
1647427990000|2022-03-16 10:53:10|95.61|95.5|95.69|95.57|95.69|95.57|95.59|95.5|10
1647428000000|2022-03-16 10:53:20|95.68|95.58|95.58|95.48|95.68|95.58|95.58|95.48|11447
1647428010000|2022-03-16 10:53:30|95.56|95.49|95.56|95.51|95.56|95.51|95.56|95.49|0
1647428020000|2022-03-16 10:53:40|95.54|95.5|95.55|95.5|95.61|95.5|95.54|95.47|10
1647428030000|2022-03-16 10:53:50|95.6|95.51|95.63|95.59|95.68|95.61|95.6|95.51|2539
1647428040000|2022-03-16 10:54:00|||||||||2289
1647428050000|2022-03-16 10:54:10|95.62|95.55|95.62|95.51|95.62|95.55|95.62|95.49|60635
1647428060000|2022-03-16 10:54:20||95.49||95.51||95.51||95.49|10
1647428090000|2022-03-16 10:54:50||95.55||95.55||95.55||95.55|0
1647428100000|2022-03-16 10:55:00|95.64|95.56|95.64|95.61|95.64|95.61|95.64|95.56|10616
1647428110000|2022-03-16 10:55:10||95.6||95.6||95.6||95.6|1863
1647428120000|2022-03-16 10:55:20|95.66||95.66||95.66||95.66||10
1647428130000|2022-03-16 10:55:30|95.61|95.56|95.59|95.51|95.61|95.56|95.59|95.51|9846
1647428140000|2022-03-16 10:55:40|95.61|95.53|95.6|95.56|95.61|95.56|95.6|95.53|5770
1647428150000|2022-03-16 10:55:50|95.59|95.53|95.62|95.56|95.62|95.56|95.59|95.53|5910
1647428160000|2022-03-16 10:56:00|95.6||95.6||95.6||95.6||0
1647428170000|2022-03-16 10:56:10|95.62|95.54|95.6|95.54|95.62|95.54|95.6|95.54|10
1647428180000|2022-03-16 10:56:20|95.62|95.56|95.62|95.56|95.62|95.56|95.62|95.56|10
1647428190000|2022-03-16 10:56:30|95.6||95.6||95.6||95.6||0
1647428200000|2022-03-16 10:56:40|95.58|95.5|95.56|95.49|95.58|95.5|95.56|95.48|52838
1647428210000|2022-03-16 10:56:50|95.6|95.51|95.59|95.56|95.6|95.56|95.59|95.51|8619
1647428220000|2022-03-16 10:57:00|95.71|95.65|95.71|95.65|95.71|95.65|95.71|95.61|8406
1647428230000|2022-03-16 10:57:10||95.66||95.66||95.66||95.66|10
1647428240000|2022-03-16 10:57:20|95.73|95.68|95.79|95.69|95.79|95.7|95.73|95.68|3295
1647428250000|2022-03-16 10:57:30|95.72|95.68|95.76|95.64|95.77|95.68|95.71|95.64|3510
1647428260000|2022-03-16 10:57:40|95.71|95.59|95.62|95.53|95.71|95.59|95.62|95.53|2223
1647428270000|2022-03-16 10:57:50||95.54||95.54||95.54||95.54|0
1647428290000|2022-03-16 10:58:10|||||||||3120
1647428300000|2022-03-16 10:58:20|95.73|95.65|95.69|95.65|95.73|95.65|95.69|95.65|24855
1647428310000|2022-03-16 10:58:30|95.71|95.66|95.71|95.67|95.71|95.67|95.71|95.66|7166
1647428330000|2022-03-16 10:58:50|95.7|95.65|95.7|95.67|95.7|95.67|95.7|95.65|12
1647428340000|2022-03-16 10:59:00|95.71|95.71|95.79|95.72|95.79|95.72|95.71|95.71|3333
1647428350000|2022-03-16 10:59:10|95.84|95.73|95.89|95.8|95.93|95.85|95.84|95.73|6358
1647428360000|2022-03-16 10:59:20|95.81|95.79|95.81|95.76|95.81|95.8|95.81|95.76|7660
1647428370000|2022-03-16 10:59:30|95.87||95.85||95.87||95.79||5000
1647428380000|2022-03-16 10:59:40|95.77|95.69|95.81|95.71|95.81|95.71|95.7|95.63|506
1647428390000|2022-03-16 10:59:50|95.85|95.75|95.87|95.78|95.88|95.8|95.85|95.75|2511
1647428400000|2022-03-16 11:00:00||95.81||95.79||95.81||95.78|1010
1647428410000|2022-03-16 11:00:10|95.79|95.71|95.79|95.71|95.79|95.71|95.79|95.71|2812
1647428420000|2022-03-16 11:00:20|95.82||95.83||95.83||95.82||0
1647428430000|2022-03-16 11:00:30|95.79||95.79||95.79||95.78||2500
1647428440000|2022-03-16 11:00:40|95.81|95.67|95.76|95.67|95.81|95.67|95.76|95.67|3008
1647428450000|2022-03-16 11:00:50|95.77|95.63|95.72|95.63|95.77|95.63|95.72|95.63|1
1647428460000|2022-03-16 11:01:00|95.71|95.6|95.85|95.74|95.85|95.74|95.68|95.6|3402
1647428470000|2022-03-16 11:01:10|95.86|95.78|95.81|95.74|95.86|95.78|95.81|95.74|4538
1647428480000|2022-03-16 11:01:20|||||||||15560
1647428490000|2022-03-16 11:01:30|95.84|95.66|95.71|95.63|95.84|95.66|95.71|95.63|716
1647428500000|2022-03-16 11:01:40|95.69|95.62|95.45|95.34|95.69|95.62|95.45|95.32|3235
1647428510000|2022-03-16 11:01:50|95.44|95.33|95.47|95.41|95.51|95.41|95.42|95.32|2500
1647428520000|2022-03-16 11:02:00|95.5|95.3|95.41|95.31|95.55|95.31|95.36|95.3|5254
1647428530000|2022-03-16 11:02:10|95.47|95.39|95.46|95.36|95.47|95.39|95.45|95.36|12277
1647428540000|2022-03-16 11:02:20|95.51|95.38|95.48|95.42|95.53|95.42|95.47|95.38|152500
1647428560000|2022-03-16 11:02:40|||||||||1036
1647428580000|2022-03-16 11:03:00|95.44|95.43|95.42|95.37|95.48|95.43|95.42|95.34|3220
1647428590000|2022-03-16 11:03:10|95.41|95.31|95.39|95.31|95.41|95.31|95.39|95.31|984
1647428620000|2022-03-16 11:03:40|||||||||1292
1647428630000|2022-03-16 11:03:50|95.38|95.33|95.38|95.3|95.38|95.33|95.38|95.3|419
1647428640000|2022-03-16 11:04:00|95.45|95.32|95.37|95.32|95.45|95.34|95.37|95.32|11859
1647428650000|2022-03-16 11:04:10|95.31|95.23|95.3|95.17|95.35|95.23|95.25|95.13|4357
1647428660000|2022-03-16 11:04:20|95.25||95.24||95.25||95.24||0
1647428670000|2022-03-16 11:04:30|95.25||95.25||95.25||95.25||2462
1647428680000|2022-03-16 11:04:40|95.22|95.12|95.2|95.07|95.25|95.16|95.2|95.07|11151
1647428690000|2022-03-16 11:04:50|95.18|95.05|95.18|95.05|95.18|95.05|95.18|95.05|0
1647428700000|2022-03-16 11:05:00|95.33|95.22|95.34|95.23|95.34|95.23|95.33|95.19|3243
1647428710000|2022-03-16 11:05:10|95.29|95.18|95.34|95.19|95.34|95.19|95.29|95.18|0
1647428720000|2022-03-16 11:05:20|95.27|95.18|95.36|95.24|95.36|95.27|95.26|95.18|4433
1647428730000|2022-03-16 11:05:30|95.28|95.23|95.38|95.29|95.38|95.29|95.28|95.22|2525
1647428740000|2022-03-16 11:05:40|95.36|95.27|95.31|95.17|95.36|95.27|95.29|95.17|11331
1647428750000|2022-03-16 11:05:50|95.29|95.15|95.18|95.04|95.29|95.16|95.16|95.04|18828
1647428760000|2022-03-16 11:06:00|95.2|95.06|95.26|95.11|95.26|95.12|95.1|94.91|8236
1647428770000|2022-03-16 11:06:10|95.35|95.12|95.48|95.37|95.49|95.37|95.35|95.12|5000
1647428780000|2022-03-16 11:06:20|95.45|95.33|95.45|95.33|95.45|95.33|95.45|95.33|0
1647428790000|2022-03-16 11:06:30|95.43|95.32|95.43|95.32|95.43|95.32|95.43|95.32|0
1647428800000|2022-03-16 11:06:40|95.48|95.38|95.48|95.38|95.48|95.38|95.48|95.38|2500
1647428810000|2022-03-16 11:06:50||95.39||95.4||95.4||95.39|0
1647428820000|2022-03-16 11:07:00|95.53|95.45|95.54|95.42|95.54|95.45|95.53|95.41|4371
1647428830000|2022-03-16 11:07:10|95.51|95.39|95.51|95.37|95.51|95.4|95.51|95.36|3538
1647428850000|2022-03-16 11:07:30|95.54|95.44|95.54|95.4|95.54|95.44|95.54|95.39|0
1647428860000|2022-03-16 11:07:40|||||||||10469
1647428870000|2022-03-16 11:07:50|95.63|95.47|95.57|95.51|95.63|95.51|95.57|95.47|5556
1647428880000|2022-03-16 11:08:00|95.56|95.48|95.57|95.48|95.57|95.48|95.56|95.48|0
1647428890000|2022-03-16 11:08:10|95.65|95.44|95.52|95.44|95.65|95.44|95.52|95.44|3559
1647428900000|2022-03-16 11:08:20|95.58|95.46|95.56|95.48|95.58|95.48|95.56|95.46|2901
1647428910000|2022-03-16 11:08:30|95.58|95.5|95.58|95.49|95.58|95.52|95.58|95.48|4000
1647428920000|2022-03-16 11:08:40||95.51||95.51||95.51||95.51|0
1647428930000|2022-03-16 11:08:50|95.56|95.57|95.67|95.58|95.73|95.59|95.56|95.56|281
1647428960000|2022-03-16 11:09:20||95.59||95.59||95.59||95.58|2615
1647428970000|2022-03-16 11:09:30|||||||||8740
1647428980000|2022-03-16 11:09:40||95.58||95.6||95.6||95.58|527
1647428990000|2022-03-16 11:09:50||95.58||95.58||95.58||95.58|2074
1647429000000|2022-03-16 11:10:00|95.75|95.6|95.69|95.62|95.75|95.62|95.69|95.6|652
1647429010000|2022-03-16 11:10:10|95.7|95.59|95.7|95.62|95.7|95.62|95.7|95.59|2829
1647429020000|2022-03-16 11:10:20||95.63||95.63||95.63||95.63|6432
1647429060000|2022-03-16 11:11:00|95.78|95.67|95.79|95.7|95.79|95.7|95.7|95.65|3293
1647429070000|2022-03-16 11:11:10|95.72|95.67|95.83|95.77|95.84|95.77|95.72|95.67|4820
1647429080000|2022-03-16 11:11:20|95.8|95.64|95.79|95.7|95.8|95.7|95.79|95.63|1141
1647429090000|2022-03-16 11:11:30|95.82|95.72|95.81|95.72|95.84|95.72|95.81|95.72|0
1647429100000|2022-03-16 11:11:40|95.8|95.67|95.8|95.66|95.8|95.74|95.8|95.66|0
1647429110000|2022-03-16 11:11:50|95.78|95.72|95.81|95.72|95.81|95.72|95.78|95.72|2328
1647429120000|2022-03-16 11:12:00|95.8|95.73|95.84|95.73|95.84|95.73|95.8|95.73|3941
1647429140000|2022-03-16 11:12:20|95.82||95.84||95.84||95.82||0
1647429150000|2022-03-16 11:12:30|95.52|95.74|95.61|95.49|95.61|95.75|95.46|95.33|11251
1647429160000|2022-03-16 11:12:40|95.6|95.43|95.57|95.48|95.6|95.48|95.57|95.43|3113
1647429190000|2022-03-16 11:13:10|95.55|95.5|95.56|95.5|95.57|95.5|95.55|95.42|30959
1647429200000|2022-03-16 11:13:20|95.57|95.54|95.68|95.56|95.69|95.56|95.57|95.54|20062
1647429210000|2022-03-16 11:13:30|95.51|95.42|95.59|95.45|95.6|95.47|95.51|95.42|32290
1647429220000|2022-03-16 11:13:40|95.51|95.46|95.65|95.51|95.65|95.51|95.51|95.45|2000
1647429230000|2022-03-16 11:13:50|95.58|95.53|95.58|95.51|95.58|95.54|95.58|95.5|52
1647429240000|2022-03-16 11:14:00||95.52||95.52||95.52||95.52|1046
1647429270000|2022-03-16 11:14:30|95.57|95.51|95.57|95.51|95.57|95.51|95.57|95.51|223
1647429280000|2022-03-16 11:14:40|95.58||95.58||95.58||95.58||0
1647429290000|2022-03-16 11:14:50|95.69|95.53|95.69|95.57|95.69|95.57|95.69|95.53|2512
1647429300000|2022-03-16 11:15:00|95.64|95.58|95.66|95.61|95.68|95.61|95.64|95.52|8
1647429310000|2022-03-16 11:15:10|95.71|95.59|95.64|95.59|95.71|95.59|95.64|95.59|60
1647429330000|2022-03-16 11:15:30|95.72|95.6|95.64|95.59|95.72|95.6|95.64|95.59|4469
1647429340000|2022-03-16 11:15:40||95.55||95.56||95.56||95.55|0
1647429360000|2022-03-16 11:16:00|95.7|95.6|95.68|95.61|95.75|95.63|95.68|95.6|1308
1647429370000|2022-03-16 11:16:10|95.69|95.56|95.62|95.56|95.69|95.56|95.62|95.56|693
1647429380000|2022-03-16 11:16:20|95.68|95.61|95.67|95.59|95.69|95.62|95.67|95.57|9151
1647429390000|2022-03-16 11:16:30|95.61|95.49|95.59|95.52|95.61|95.54|95.59|95.49|35421
1647429400000|2022-03-16 11:16:40||95.53||95.49||95.53||95.49|5231
1647429410000|2022-03-16 11:16:50|95.6|95.52|95.6|95.52|95.6|95.54|95.6|95.52|245
1647429420000|2022-03-16 11:17:00||95.53||95.53||95.53||95.53|0
1647429440000|2022-03-16 11:17:20||95.52||95.52||95.52||95.52|5290
1647429450000|2022-03-16 11:17:30|95.66|95.55|95.67|95.58|95.67|95.58|95.66|95.55|5871
1647429460000|2022-03-16 11:17:40|95.69|95.6|95.97|95.82|96.01|95.86|95.69|95.6|2165
1647429470000|2022-03-16 11:17:50|95.95|95.85|95.87|95.77|95.95|95.85|95.87|95.77|6786
1647429480000|2022-03-16 11:18:00|95.85||95.85||95.85||95.85||0
1647429490000|2022-03-16 11:18:10|95.84||95.84||95.84||95.84||1032
1647429500000|2022-03-16 11:18:20|95.8|95.76|95.74|95.63|95.8|95.76|95.74|95.63|2359
1647429510000|2022-03-16 11:18:30|95.76|95.65|95.81|95.66|95.81|95.66|95.76|95.65|166
1647429520000|2022-03-16 11:18:40|95.84|95.67|95.83|95.77|95.84|95.77|95.83|95.67|0
1647429530000|2022-03-16 11:18:50|95.9|95.78|95.9|95.78|95.9|95.78|95.9|95.78|3848
1647429540000|2022-03-16 11:19:00|95.89|95.79|96|95.9|96|95.9|95.89|95.79|1049
1647429550000|2022-03-16 11:19:10|96.04||96||96.05||95.99||0
1647429560000|2022-03-16 11:19:20|||||||||8285
1647429570000|2022-03-16 11:19:30|96.16|96.04|96.13|96.04|96.16|96.04|96.13|95.97|2885
1647429580000|2022-03-16 11:19:40|96.15|96.06|96.11|96.04|96.15|96.06|96.11|96.04|3186
1647429590000|2022-03-16 11:19:50|96.06|95.99|96.05|95.99|96.13|96.02|96.05|95.99|4094
1647429610000|2022-03-16 11:20:10|96.01|95.86|95.99|95.83|96.02|95.86|95.99|95.83|26385
1647429620000|2022-03-16 11:20:20|96.04|95.93|96.04|95.89|96.04|95.93|96.04|95.86|0
1647429640000|2022-03-16 11:20:40|96.05|95.98|96.04|95.98|96.05|95.99|96.04|95.98|2500
1647429650000|2022-03-16 11:20:50|||||||||2046
1647429660000|2022-03-16 11:21:00|96.05|95.99|96.05|95.99|96.05|95.99|96.05|95.99|0
1647429670000|2022-03-16 11:21:10|96.14|95.98|96.14|96.03|96.14|96.03|96.05|95.98|680
1647429680000|2022-03-16 11:21:20|96.16|96.04|96.16|96.06|96.16|96.06|96.09|96.04|597
1647429690000|2022-03-16 11:21:30|96.15|96.07|96.2|96.09|96.2|96.12|96.15|96.07|12328
1647429700000|2022-03-16 11:21:40|||||||||6005
1647429710000|2022-03-16 11:21:50|96.15|95.99|96.09|95.99|96.15|95.99|96.09|95.99|21098
1647429720000|2022-03-16 11:22:00||96.01||96.01||96.01||96.01|200
1647429730000|2022-03-16 11:22:10|||||||||41402
1647429740000|2022-03-16 11:22:20|||||||||5521
1647429750000|2022-03-16 11:22:30|96.11||96.09||96.11||96.09||0
1647429770000|2022-03-16 11:22:50|96.08||96.08||96.08||96.08||10
1647429800000|2022-03-16 11:23:20|||||||||9205
1647429810000|2022-03-16 11:23:30|96.09|96.02|95.96|95.83|96.09|96.02|95.96|95.83|4007
1647429820000|2022-03-16 11:23:40||95.84||95.89||95.89||95.84|40556
1647429830000|2022-03-16 11:23:50|95.95|95.9|96.04|95.9|96.04|95.9|95.95|95.9|2067
1647429840000|2022-03-16 11:24:00|96.01|95.91|95.95|95.86|96.01|95.91|95.95|95.86|0
1647429850000|2022-03-16 11:24:10|95.99|95.87|95.98|95.87|95.99|95.87|95.93|95.87|5403
1647429860000|2022-03-16 11:24:20|95.97|95.77|95.9|95.79|95.98|95.79|95.9|95.77|740
1647429870000|2022-03-16 11:24:30|95.91||95.91||95.91||95.91||1000
1647429880000|2022-03-16 11:24:40|95.96|95.85|95.96|95.85|95.96|95.85|95.96|95.85|50
1647429890000|2022-03-16 11:24:50|96.06|95.86|95.96|95.9|96.06|95.93|95.96|95.86|19465
1647429900000|2022-03-16 11:25:00|95.95|95.89|95.95|95.88|95.96|95.89|95.95|95.88|1407
1647429910000|2022-03-16 11:25:10|||||||||72975
1647429920000|2022-03-16 11:25:20|||||||||5185
1647429930000|2022-03-16 11:25:30|96.05|95.92|95.9|95.74|96.05|95.92|95.85|95.74|12579
1647429940000|2022-03-16 11:25:40|95.99|95.81|95.98|95.86|95.99|95.87|95.98|95.81|0
1647429950000|2022-03-16 11:25:50|96.01|95.9|95.96|95.91|96.04|95.91|95.96|95.9|0
1647429960000|2022-03-16 11:26:00|95.99|95.93|95.97|95.93|96.07|95.93|95.97|95.93|750
1647429970000|2022-03-16 11:26:10|96.05||95.97||96.05||95.97||0
1647429980000|2022-03-16 11:26:20|96.07|95.96|96.07|95.96|96.07|95.96|96.07|95.96|6399
1647429990000|2022-03-16 11:26:30|96.06|95.97|95.94|95.86|96.06|95.97|95.94|95.86|1458
1647430010000|2022-03-16 11:26:50|96.01|95.85|95.94|95.9|96.01|95.9|95.94|95.85|0
1647430020000|2022-03-16 11:27:00|96.05|95.93|96.12|96.03|96.12|96.03|96.05|95.93|5106
1647430030000|2022-03-16 11:27:10||96.02||96.05||96.05||96|0
1647430040000|2022-03-16 11:27:20|96.2|96.06|96.2|96.05|96.2|96.06|96.2|96.05|10020
1647430050000|2022-03-16 11:27:30||96.07||96.11||96.11||96.05|2
1647430060000|2022-03-16 11:27:40|96.11|96.07|96.18|96.11|96.2|96.11|96.11|96.04|0
1647430070000|2022-03-16 11:27:50||96.12||96.07||96.12||96.05|0
1647430090000|2022-03-16 11:28:10|96.16||96.14||96.17||96.14||2900
1647430110000|2022-03-16 11:28:30|96.13|96.01|96.09|96.03|96.16|96.04|96.09|95.99|2650
1647430130000|2022-03-16 11:28:50|||||||||414
1647430140000|2022-03-16 11:29:00|96.1|96.04|96.2|96.09|96.2|96.1|96.05|96.02|3282
1647430150000|2022-03-16 11:29:10||96.08||96.09||96.09||96.08|0
1647430160000|2022-03-16 11:29:20|96.22|96.1|96.15|96.11|96.22|96.11|96.15|96.1|1126
1647430170000|2022-03-16 11:29:30|96.21||96.21||96.21||96.21||1322
1647430180000|2022-03-16 11:29:40|96.14|95.91|95.97|95.9|96.14|95.93|95.97|95.9|2428
1647430190000|2022-03-16 11:29:50|95.95|95.87|95.8|95.71|95.95|95.87|95.74|95.65|13190
1647430200000|2022-03-16 11:30:00|95.75|95.62|95.72|95.59|95.87|95.74|95.71|95.59|11485
1647430210000|2022-03-16 11:30:10|95.71|95.63|95.75|95.69|95.78|95.7|95.7|95.63|10437
1647430220000|2022-03-16 11:30:20|95.78|95.71|95.74|95.7|95.78|95.71|95.73|95.69|6509
1647430230000|2022-03-16 11:30:30|95.87|95.78|95.83|95.79|95.9|95.79|95.79|95.74|18777
1647430240000|2022-03-16 11:30:40|95.85|95.77|95.88|95.86|95.92|95.86|95.79|95.74|14380
1647430250000|2022-03-16 11:30:50|96.03|95.97|96.09|96.03|96.11|96.03|96.01|95.96|5354
1647430260000|2022-03-16 11:31:00|96.07|95.99|96.07|95.96|96.07|95.99|96.07|95.96|4800
1647430270000|2022-03-16 11:31:10|96.09|96.04|96.11|96.08|96.2|96.08|96.09|96.04|5129
1647430280000|2022-03-16 11:31:20|96.2|96.09|96.14|96.1|96.2|96.1|96.14|96.09|2500
1647430290000|2022-03-16 11:31:30||96.12||96.1||96.12||96.1|102409
1647430300000|2022-03-16 11:31:40|96.19|96.12|96.16|96.05|96.19|96.12|96.16|96.05|4597
1647430310000|2022-03-16 11:31:50|96.19|96.04|96.19|96.11|96.19|96.12|96.19|96.04|0
1647430320000|2022-03-16 11:32:00|96.15|96.04|96.15|96.04|96.15|96.04|96.15|96.04|29072
1647430330000|2022-03-16 11:32:10|96.19|96.05|96.22|96.16|96.22|96.18|96.19|96.05|758
1647430340000|2022-03-16 11:32:20|96.19|96.11|96.18|96.11|96.19|96.11|96.18|96.11|1000
1647430350000|2022-03-16 11:32:30|96.19|96.08|96.19|96.13|96.19|96.13|96.18|96.08|42322
1647430360000|2022-03-16 11:32:40|96.18|96.1|96.18|96.05|96.18|96.1|96.18|96.05|2500
1647430370000|2022-03-16 11:32:50||96.07||96.09||96.09||96.07|100
1647430380000|2022-03-16 11:33:00||96.07||96.09||96.09||96.07|0
1647430400000|2022-03-16 11:33:20|96.19|96.15|96.23|96.16|96.24|96.2|96.19|96.15|9163
1647430410000|2022-03-16 11:33:30|96.24|96.18|96.24|96.18|96.24|96.18|96.24|96.18|0
1647430420000|2022-03-16 11:33:40||96.16||96.16||96.16||96.16|0
1647430430000|2022-03-16 11:33:50|96.21|96.09|96.2|96.12|96.21|96.12|96.2|96.09|1368
1647430440000|2022-03-16 11:34:00||96.11||96.12||96.12||96.11|1669
1647430450000|2022-03-16 11:34:10||96.11||96.11||96.11||96.11|2500
1647430460000|2022-03-16 11:34:20||96.12||96.13||96.13||96.12|0
1647430470000|2022-03-16 11:34:30|96.12|96.14|96.12|96.07|96.12|96.16|96.1|96.07|107272
1647430480000|2022-03-16 11:34:40|96.11||96.11||96.11||96.11||0
1647430490000|2022-03-16 11:34:50|96.1|96.06|96.09|96.06|96.11|96.06|96.09|96.06|6318
1647430500000|2022-03-16 11:35:00|96.11||96.11||96.11||96.11||5252
1647430520000|2022-03-16 11:35:20|96.1|96.07|96.1|96.06|96.1|96.07|96.1|96.06|21144
1647430530000|2022-03-16 11:35:30|96.11||96.11||96.11||96.11||9
1647430540000|2022-03-16 11:35:40|96.24|96.14|96.4|96.27|96.42|96.33|96.24|96.14|22053
1647430550000|2022-03-16 11:35:50|96.36|96.21|96.34|96.26|96.36|96.26|96.34|96.21|3887
1647430560000|2022-03-16 11:36:00||96.24||96.26||96.26||96.24|11578
1647430570000|2022-03-16 11:36:10|96.28|96.27|96.31|96.22|96.31|96.27|96.26|96.21|2838
1647430580000|2022-03-16 11:36:20||96.21||96.21||96.23||96.21|2500
1647430590000|2022-03-16 11:36:30|96.25|96.13|96.25|96.12|96.25|96.13|96.25|96.12|3406
1647430600000|2022-03-16 11:36:40|96.21|96.16|96.21|96.16|96.21|96.17|96.2|96.16|2500
1647430610000|2022-03-16 11:36:50|96.2|96.12|96.2|96.12|96.2|96.12|96.2|96.12|254
1647430620000|2022-03-16 11:37:00|96.21|96.1|96.16|96.1|96.21|96.1|96.16|96.1|0
1647430630000|2022-03-16 11:37:10|96.14|96.08|96.17|96.1|96.17|96.1|96.14|96.08|5737
1647430640000|2022-03-16 11:37:20|96.18|96.07|96.22|96.18|96.23|96.18|96.18|96.07|5421
1647430650000|2022-03-16 11:37:30|96.21|96.17|96.22|96.17|96.22|96.17|96.21|96.17|2868
1647430660000|2022-03-16 11:37:40|96.21|96.15|96.2|96.11|96.22|96.16|96.2|96.11|7962
1647430670000|2022-03-16 11:37:50|96.18|96.09|96.16|96.05|96.18|96.09|96.16|96.04|4619
1647430680000|2022-03-16 11:38:00||96.04||96.04||96.05||96.04|6000
1647430690000|2022-03-16 11:38:10||96.06||96.06||96.06||96.06|2000
1647430700000|2022-03-16 11:38:20||96.04||96.04||96.05||96.04|5000
1647430710000|2022-03-16 11:38:30|96.14||96.14||96.14||96.14||5421
1647430720000|2022-03-16 11:38:40|96.13|96.05|96.16|96.07|96.16|96.07|96.13|96.05|13715
1647430730000|2022-03-16 11:38:50|96.15||96.16||96.16||96.15||250
1647430750000|2022-03-16 11:39:10|96.15|96.13|96.19|96.1|96.19|96.13|96.15|96.1|8130
1647430760000|2022-03-16 11:39:20||96.11||96.11||96.13||96.11|0
1647430770000|2022-03-16 11:39:30|96.18||96.17||96.18||96.17||6198
1647430780000|2022-03-16 11:39:40|96.08|95.97|96.12|96.04|96.18|96.1|96.08|95.97|8970
1647430790000|2022-03-16 11:39:50|96.16|96.05|96.17|96.05|96.17|96.05|96.1|96.05|0
1647430800000|2022-03-16 11:40:00|96.16||96.16||96.16||96.16||0
1647430810000|2022-03-16 11:40:10|||||||||10335
1647430820000|2022-03-16 11:40:20|96.14||96.14||96.14||96.14||0
1647430830000|2022-03-16 11:40:30|96.1|95.97|96.04|95.91|96.1|96.01|96.04|95.91|8711
1647430840000|2022-03-16 11:40:40|96.01|95.89|96.01|95.89|96.01|95.89|96.01|95.89|0
1647430850000|2022-03-16 11:40:50||95.94||95.94||95.94||95.94|0
1647430860000|2022-03-16 11:41:00|95.97|95.91|95.95|95.82|95.97|95.91|95.94|95.82|27687
1647430870000|2022-03-16 11:41:10|95.92|95.81|95.92|95.83|95.92|95.83|95.92|95.81|800
1647430880000|2022-03-16 11:41:20|||||||||10000
1647430890000|2022-03-16 11:41:30|||||||||2408
1647430900000|2022-03-16 11:41:40||95.81||95.85||95.85||95.81|400
1647430910000|2022-03-16 11:41:50|95.91|95.84|95.9|95.84|95.94|95.88|95.9|95.83|5220
1647430920000|2022-03-16 11:42:00|95.88|95.78|95.87|95.76|95.89|95.78|95.87|95.74|2500
1647430930000|2022-03-16 11:42:10|95.85|95.74|95.85|95.74|95.85|95.74|95.85|95.74|763
1647430940000|2022-03-16 11:42:20|95.83||95.83||95.83||95.83||0
1647430950000|2022-03-16 11:42:30||95.72||95.72||95.72||95.72|7283
1647430970000|2022-03-16 11:42:50|||||||||2196
1647430980000|2022-03-16 11:43:00|95.81|95.7|95.81|95.7|95.81|95.7|95.81|95.7|761
1647430990000|2022-03-16 11:43:10|95.75|95.66|95.73|95.69|95.76|95.69|95.7|95.63|10067
1647431000000|2022-03-16 11:43:20|95.76|95.66|95.76|95.68|95.76|95.69|95.76|95.66|7
1647431010000|2022-03-16 11:43:30|95.74|95.67|95.73|95.67|95.74|95.67|95.73|95.67|71
1647431020000|2022-03-16 11:43:40|95.74|95.68|95.73|95.69|95.74|95.69|95.73|95.68|418
1647431030000|2022-03-16 11:43:50|95.74|95.67|95.68|95.64|95.74|95.69|95.68|95.63|6386
1647431040000|2022-03-16 11:44:00|95.62|95.57|95.61|95.55|95.62|95.61|95.61|95.55|6140
1647431050000|2022-03-16 11:44:10|95.6|95.58|95.73|95.67|95.73|95.67|95.6|95.58|4692
1647431060000|2022-03-16 11:44:20|95.74|95.68|95.73|95.65|95.74|95.7|95.73|95.65|13771
1647431070000|2022-03-16 11:44:30|95.81|95.7|95.81|95.65|95.81|95.7|95.72|95.65|949
1647431080000|2022-03-16 11:44:40|95.71|95.66|95.73|95.68|95.74|95.68|95.69|95.65|32338
1647431090000|2022-03-16 11:44:50|95.71|95.67|95.89|95.76|95.91|95.82|95.71|95.67|40483
1647431100000|2022-03-16 11:45:00|95.87|95.78|95.99|95.93|96.03|95.93|95.87|95.75|20443
1647431110000|2022-03-16 11:45:10|96.05|95.97|95.74|95.69|96.11|95.97|95.74|95.69|36115
1647431120000|2022-03-16 11:45:20|95.75|95.62|95.73|95.63|95.75|95.67|95.66|95.6|8748
1647431130000|2022-03-16 11:45:30|95.7|95.65|95.73|95.68|95.73|95.68|95.7|95.62|1492
1647431140000|2022-03-16 11:45:40|95.72|95.63|95.72|95.63|95.72|95.63|95.72|95.63|5151
1647431160000|2022-03-16 11:46:00|95.7|95.62|95.7|95.62|95.7|95.62|95.7|95.62|1945
1647431170000|2022-03-16 11:46:10|95.66|95.54|95.65|95.53|95.66|95.55|95.65|95.53|2500
1647431180000|2022-03-16 11:46:20|95.69|95.54|95.68|95.62|95.69|95.62|95.68|95.54|3334
1647431190000|2022-03-16 11:46:30|95.71|95.63|95.9|95.81|95.9|95.81|95.71|95.62|8638
1647431200000|2022-03-16 11:46:40|95.97|95.82|95.88|95.82|95.97|95.82|95.87|95.79|2142
1647431210000|2022-03-16 11:46:50|95.87|95.81|95.87|95.81|95.87|95.81|95.87|95.81|11530
1647431220000|2022-03-16 11:47:00|95.86|95.78|95.86|95.77|95.86|95.78|95.86|95.77|838
1647431230000|2022-03-16 11:47:10||95.78||95.78||95.78||95.78|6
1647431240000|2022-03-16 11:47:20|95.84|95.77|95.84|95.77|95.84|95.77|95.84|95.77|4455
1647431260000|2022-03-16 11:47:40|95.83|95.72|95.83|95.72|95.83|95.72|95.83|95.72|7214
1647431270000|2022-03-16 11:47:50|95.84|95.77|95.84|95.78|95.84|95.78|95.84|95.77|8680
1647431280000|2022-03-16 11:48:00|95.83||95.83||95.83||95.83||650
1647431290000|2022-03-16 11:48:10|95.89|95.83|95.98|95.9|95.98|95.9|95.89|95.81|6692
1647431300000|2022-03-16 11:48:20|95.96|95.89|95.76|95.68|95.96|95.89|95.76|95.68|10338
1647431310000|2022-03-16 11:48:30|95.79|95.63|95.78|95.68|95.85|95.74|95.78|95.63|3752
1647431320000|2022-03-16 11:48:40|95.74|95.66|95.74|95.65|95.74|95.66|95.74|95.65|7487
1647431330000|2022-03-16 11:48:50|||||||||5185
1647431340000|2022-03-16 11:49:00|||||||||2078
1647431370000|2022-03-16 11:49:30|95.8|95.73|95.8|95.75|95.81|95.75|95.8|95.73|2600
1647431380000|2022-03-16 11:49:40||95.74||95.73||95.74||95.73|0
1647431390000|2022-03-16 11:49:50|||||||||7513
1647431400000|2022-03-16 11:50:00|95.79||95.79||95.79||95.79||0
1647431420000|2022-03-16 11:50:20|95.78|95.71|95.78|95.71|95.78|95.71|95.78|95.66|7139
1647431430000|2022-03-16 11:50:30||95.7||95.7||95.7||95.7|3510
1647431440000|2022-03-16 11:50:40||95.72||95.73||95.73||95.72|1000
1647431450000|2022-03-16 11:50:50|95.77|95.71|95.57|95.45|95.77|95.71|95.57|95.45|6258
1647431460000|2022-03-16 11:51:00|95.56|95.5|95.56|95.51|95.56|95.52|95.56|95.5|2500
1647431470000|2022-03-16 11:51:10|95.58|95.54|95.6|95.55|95.7|95.57|95.58|95.53|5362
1647431480000|2022-03-16 11:51:20|95.62|95.57|95.62|95.54|95.7|95.57|95.6|95.54|4166
1647431490000|2022-03-16 11:51:30||95.53||95.53||95.53||95.53|0
1647431500000|2022-03-16 11:51:40|||||||||222
1647431520000|2022-03-16 11:52:00|95.6|95.52|95.58|95.5|95.6|95.52|95.58|95.49|7722
1647431530000|2022-03-16 11:52:10||95.51||95.51||95.51||95.51|18030
1647431540000|2022-03-16 11:52:20|95.62|95.57|95.63|95.57|95.63|95.57|95.62|95.57|8198
1647431550000|2022-03-16 11:52:30|95.64|95.6|95.73|95.6|95.73|95.6|95.63|95.57|7833
1647431560000|2022-03-16 11:52:40|95.64|95.62|95.85|95.73|95.9|95.77|95.64|95.62|11084
1647431570000|2022-03-16 11:52:50|95.75|95.71|95.73|95.65|95.75|95.71|95.73|95.62|5681
1647431580000|2022-03-16 11:53:00||95.66||95.66||95.66||95.66|0
1647431590000|2022-03-16 11:53:10||95.65||95.68||95.68||95.65|5192
1647431610000|2022-03-16 11:53:30|||||||||2179
1647431620000|2022-03-16 11:53:40||95.67||95.69||95.69||95.65|2500
1647431630000|2022-03-16 11:53:50|95.71|95.6|95.72|95.66|95.72|95.66|95.71|95.6|426
1647431640000|2022-03-16 11:54:00|95.71||95.71||95.71||95.71||1011
1647431670000|2022-03-16 11:54:30|95.68|95.6|95.68|95.6|95.68|95.6|95.68|95.6|1494
1647431680000|2022-03-16 11:54:40|95.67|95.61|95.68|95.61|95.68|95.61|95.67|95.61|2000
1647431690000|2022-03-16 11:54:50|95.67|95.6|95.68|95.62|95.68|95.63|95.67|95.6|5038
1647431710000|2022-03-16 11:55:10|||||||||5189
1647431720000|2022-03-16 11:55:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|1837
1647431730000|2022-03-16 11:55:30|95.7|95.65|95.67|95.62|95.7|95.66|95.67|95.62|523
1647431740000|2022-03-16 11:55:40|95.62|95.54|95.61|95.51|95.62|95.54|95.6|95.5|8419
1647431750000|2022-03-16 11:55:50|95.65|95.57|95.65|95.59|95.65|95.59|95.65|95.57|4908
1647431760000|2022-03-16 11:56:00|95.64||95.64||95.64||95.64||0
1647431770000|2022-03-16 11:56:10|||||||||2000
1647431800000|2022-03-16 11:56:40|||||||||2601
1647431810000|2022-03-16 11:56:50|95.69|95.63|95.7|95.65|95.76|95.65|95.69|95.63|3227
1647431820000|2022-03-16 11:57:00|95.84|95.72|95.78|95.69|95.84|95.72|95.78|95.69|2510
1647431830000|2022-03-16 11:57:10|95.83|95.76|95.85|95.76|95.88|95.76|95.83|95.76|5623
1647431840000|2022-03-16 11:57:20|95.84|95.73|95.82|95.73|95.84|95.73|95.82|95.73|2524
1647431850000|2022-03-16 11:57:30|95.81||95.8||95.81||95.8||3
1647431870000|2022-03-16 11:57:50|||||||||4350
1647431890000|2022-03-16 11:58:10|95.83|95.74|95.79|95.72|95.83|95.74|95.79|95.7|2720
1647431900000|2022-03-16 11:58:20|95.77||95.77||95.77||95.77||3104
1647431930000|2022-03-16 11:58:50|95.76|95.7|95.74|95.68|95.76|95.7|95.74|95.66|4727
1647431960000|2022-03-16 11:59:20|95.73|95.66|95.73|95.66|95.73|95.66|95.73|95.66|2510
1647431980000|2022-03-16 11:59:40|95.77|95.65|95.65|95.6|95.77|95.65|95.65|95.6|1066
1647431990000|2022-03-16 11:59:50|95.69|95.65|95.81|95.68|95.83|95.72|95.68|95.65|2509
1647432000000|2022-03-16 12:00:00||95.66||95.7||95.7||95.66|500
1647432010000|2022-03-16 12:00:10||95.71||95.71||95.71||95.71|0
1647432020000|2022-03-16 12:00:20|95.78|95.72|95.78|95.71|95.78|95.72|95.78|95.71|5000
1647432030000|2022-03-16 12:00:30|||||||||2000
1647432050000|2022-03-16 12:00:50|95.85|95.72|95.78|95.7|95.85|95.72|95.78|95.7|1251
1647432060000|2022-03-16 12:01:00|95.84|95.72|95.69|95.65|95.85|95.72|95.69|95.65|8342
1647432070000|2022-03-16 12:01:10|||||||||531
1647432080000|2022-03-16 12:01:20|95.68|95.66|95.78|95.67|95.78|95.67|95.68|95.59|223
1647432090000|2022-03-16 12:01:30|95.8|95.71|95.81|95.73|95.81|95.73|95.8|95.71|2271
1647432120000|2022-03-16 12:02:00|95.85||95.79||95.85||95.79||0
1647432130000|2022-03-16 12:02:10|95.8|95.75|95.84|95.79|95.89|95.79|95.8|95.75|1093
1647432150000|2022-03-16 12:02:30|95.83|95.7|95.8|95.7|95.83|95.7|95.8|95.7|3372
1647432160000|2022-03-16 12:02:40|95.78|95.68|95.76|95.65|95.78|95.68|95.76|95.65|10308
1647432170000|2022-03-16 12:02:50|95.75|95.61|95.69|95.59|95.75|95.61|95.69|95.59|1562
1647432180000|2022-03-16 12:03:00|95.67|95.58|95.67|95.58|95.67|95.6|95.67|95.58|964
1647432210000|2022-03-16 12:03:30|95.66|95.57|95.71|95.6|95.71|95.6|95.66|95.57|0
1647432220000|2022-03-16 12:03:40|||||||||522
1647432240000|2022-03-16 12:04:00|95.62|95.63|95.62|95.52|95.64|95.63|95.59|95.52|7487
1647432250000|2022-03-16 12:04:10|95.59|95.51|95.58|95.52|95.59|95.52|95.58|95.51|50
1647432260000|2022-03-16 12:04:20||95.51||95.51||95.51||95.51|0
1647432270000|2022-03-16 12:04:30|95.59|95.53|95.59|95.53|95.59|95.53|95.59|95.53|4013
1647432280000|2022-03-16 12:04:40|95.67|95.55|95.62|95.57|95.67|95.57|95.62|95.55|4283
1647432290000|2022-03-16 12:04:50|||||||||8338
1647432300000|2022-03-16 12:05:00|||||||||659
1647432320000|2022-03-16 12:05:20|95.71|95.62|95.64|95.62|95.71|95.62|95.64|95.62|31
1647432330000|2022-03-16 12:05:30|95.63|95.51|95.61|95.53|95.63|95.53|95.61|95.51|4806
1647432340000|2022-03-16 12:05:40||95.49||95.53||95.53||95.49|10000
1647432350000|2022-03-16 12:05:50|95.6|95.51|95.59|95.51|95.6|95.51|95.59|95.51|210
1647432360000|2022-03-16 12:06:00|95.58|95.5|95.54|95.5|95.58|95.5|95.54|95.5|18041
1647432380000|2022-03-16 12:06:20|95.5|95.45|95.49|95.45|95.51|95.45|95.49|95.45|1807
1647432390000|2022-03-16 12:06:30|95.41|95.44|95.35|95.29|95.45|95.44|95.35|95.29|4326
1647432400000|2022-03-16 12:06:40|95.36|95.32|95.39|95.33|95.42|95.33|95.36|95.32|0
1647432410000|2022-03-16 12:06:50|95.38|95.28|95.38|95.28|95.38|95.28|95.38|95.28|7811
1647432430000|2022-03-16 12:07:10||95.29||95.29||95.29||95.29|3510
1647432440000|2022-03-16 12:07:20|95.37|95.36|95.39|95.36|95.39|95.36|95.37|95.36|813
1647432450000|2022-03-16 12:07:30|95.38|95.34|95.38|95.32|95.38|95.34|95.38|95.3|2318
1647432470000|2022-03-16 12:07:50|||||||||513
1647432480000|2022-03-16 12:08:00|95.37|95.3|95.37|95.3|95.37|95.3|95.37|95.3|3771
1647432490000|2022-03-16 12:08:10|95.36|95.31|95.39|95.33|95.39|95.36|95.36|95.29|6016
1647432520000|2022-03-16 12:08:40|||||||||5402
1647432530000|2022-03-16 12:08:50|95.48|95.39|95.47|95.43|95.48|95.43|95.43|95.36|8507
1647432540000|2022-03-16 12:09:00|95.53|95.44|95.42|95.37|95.53|95.44|95.42|95.37|10464
1647432550000|2022-03-16 12:09:10||95.35||95.35||95.35||95.35|10671
1647432560000|2022-03-16 12:09:20|||||||||565
1647432570000|2022-03-16 12:09:30|95.4|95.38|95.46|95.38|95.46|95.38|95.4|95.38|2615
1647432580000|2022-03-16 12:09:40|95.42|95.37|95.42|95.37|95.42|95.37|95.42|95.37|0
1647432590000|2022-03-16 12:09:50|95.47|95.4|95.47|95.41|95.47|95.41|95.47|95.4|1111
1647432600000|2022-03-16 12:10:00|95.45|95.4|95.45|95.38|95.45|95.4|95.45|95.38|14134
1647432630000|2022-03-16 12:10:30|95.43|95.36|95.41|95.36|95.47|95.36|95.41|95.36|7900
1647432640000|2022-03-16 12:10:40|95.37|95.28|95.37|95.28|95.37|95.28|95.37|95.28|1906
1647432670000|2022-03-16 12:11:10|95.45|95.34|95.45|95.34|95.45|95.34|95.45|95.34|2500
1647432680000|2022-03-16 12:11:20|95.4|95.39|95.43|95.4|95.47|95.4|95.4|95.36|8
1647432700000|2022-03-16 12:11:40|95.47|95.43|95.45|95.41|95.47|95.43|95.45|95.41|2006
1647432710000|2022-03-16 12:11:50|95.46|95.42|95.46|95.42|95.46|95.42|95.46|95.42|2500
1647432720000|2022-03-16 12:12:00|95.45|95.37|95.45|95.4|95.45|95.4|95.45|95.37|3510
1647432730000|2022-03-16 12:12:10|95.43|95.37|95.43|95.37|95.43|95.37|95.43|95.37|1550
1647432740000|2022-03-16 12:12:20|95.44|95.38|95.44|95.38|95.44|95.38|95.41|95.38|2713
1647432750000|2022-03-16 12:12:30|95.46|95.37|95.45|95.4|95.46|95.4|95.45|95.37|0
1647432780000|2022-03-16 12:13:00||95.37||95.37||95.37||95.37|0
1647432790000|2022-03-16 12:13:10|95.39|95.3|95.39|95.32|95.39|95.32|95.39|95.28|142
1647432800000|2022-03-16 12:13:20|95.4|95.33|95.41|95.36|95.46|95.36|95.4|95.33|5454
1647432810000|2022-03-16 12:13:30|95.46|95.39|95.43|95.33|95.46|95.39|95.43|95.33|4066
1647432840000|2022-03-16 12:14:00|95.38|95.29|95.36|95.24|95.38|95.29|95.36|95.24|118649
1647432850000|2022-03-16 12:14:10|95.3|95.27|95.3|95.2|95.3|95.27|95.3|95.2|2530
1647432870000|2022-03-16 12:14:30|95.29|95.15|95.23|95.13|95.29|95.15|95.23|95.12|6
1647432880000|2022-03-16 12:14:40|95.13|95.12|95.08|95.01|95.13|95.12|95.08|95.01|140
1647432890000|2022-03-16 12:14:50|95.07||95.07||95.07||95.07||3618
1647432910000|2022-03-16 12:15:10|95.06|95|95.04|95|95.06|95|95.04|95|0
1647432920000|2022-03-16 12:15:20|||||||||7537
1647432930000|2022-03-16 12:15:30|95.12|95.01|95.11|95.05|95.19|95.08|95.11|95.01|2670
1647432940000|2022-03-16 12:15:40|95.05|95|95.02|94.92|95.05|95|95.02|94.92|5415
1647432950000|2022-03-16 12:15:50|95|94.89|95|94.95|95|94.95|95|94.89|10
1647432960000|2022-03-16 12:16:00|95.16|95.04|95.16|95.03|95.16|95.05|95.16|95.03|3813
1647432970000|2022-03-16 12:16:10|95.07|94.98|95.07|94.98|95.07|94.98|95.07|94.98|4714
1647433020000|2022-03-16 12:17:00|||||||||127
1647433030000|2022-03-16 12:17:10|95.13|95.01|95.13|95.03|95.13|95.03|95.13|95.01|24
1647433040000|2022-03-16 12:17:20|95.07|95.02|95.07|95|95.07|95.02|95.06|95|3577
1647433060000|2022-03-16 12:17:40|95.06|94.99|95.06|94.99|95.06|94.99|95.06|94.99|0
1647433070000|2022-03-16 12:17:50|95.07||95.04||95.07||95.04||0
1647433080000|2022-03-16 12:18:00|95.07|95.01|95.07|94.99|95.07|95.01|95.03|94.99|798
1647433090000|2022-03-16 12:18:10|||||||||2081
1647433100000|2022-03-16 12:18:20|95.03||95.03||95.03||95.03||0
1647433120000|2022-03-16 12:18:40|95.07||95.07||95.07||95.07||0
1647433130000|2022-03-16 12:18:50|95.03||95.06||95.07||95.03||2341
1647433140000|2022-03-16 12:19:00||95.02||95.02||95.02||95.02|0
1647433170000|2022-03-16 12:19:30|95.01|94.91|95.01|94.92|95.01|94.92|95.01|94.91|1973
1647433180000|2022-03-16 12:19:40|95.05|94.94|94.98|94.89|95.05|94.97|94.94|94.88|8951
1647433190000|2022-03-16 12:19:50|94.99|94.88|94.94|94.88|94.99|94.88|94.94|94.88|0
1647433200000|2022-03-16 12:20:00|94.99|94.89|94.99|94.89|94.99|94.89|94.99|94.89|2930
1647433210000|2022-03-16 12:20:10|95.11|94.96|95|94.97|95.11|94.99|95|94.95|33445
1647433220000|2022-03-16 12:20:20|95.07|94.96|94.93|94.87|95.07|94.96|94.93|94.87|16980
1647433230000|2022-03-16 12:20:30|94.94|94.89|94.97|94.94|94.97|94.94|94.89|94.84|9269
1647433240000|2022-03-16 12:20:40|94.91|94.86|94.97|94.88|94.97|94.91|94.91|94.86|4000
1647433250000|2022-03-16 12:20:50|94.96|94.89|95|94.88|95|94.95|94.96|94.88|6358
1647433260000|2022-03-16 12:21:00||94.9||94.93||94.94||94.88|8525
1647433270000|2022-03-16 12:21:10|94.96|94.91|94.95|94.91|94.96|94.91|94.95|94.91|6080
1647433280000|2022-03-16 12:21:20|94.94||94.95||94.95||94.94||0
1647433290000|2022-03-16 12:21:30|94.94|94.83|94.93|94.85|94.94|94.85|94.93|94.83|6325
1647433300000|2022-03-16 12:21:40||94.82||94.84||94.84||94.82|0
1647433310000|2022-03-16 12:21:50|94.92|94.87|94.94|94.81|94.94|94.88|94.92|94.81|6122
1647433320000|2022-03-16 12:22:00|94.96|94.86|94.96|94.89|94.96|94.92|94.96|94.86|12727
1647433330000|2022-03-16 12:22:10||94.91||94.91||94.91||94.91|0
1647433340000|2022-03-16 12:22:20|95|94.94|95.1|95.04|95.16|95.04|95|94.94|27420
1647433350000|2022-03-16 12:22:30|95.11|94.99|95.05|94.99|95.11|94.99|95.05|94.99|5324
1647433360000|2022-03-16 12:22:40|95.06|94.94|94.98|94.94|95.06|94.94|94.97|94.94|25918
1647433370000|2022-03-16 12:22:50|94.96|94.88|94.94|94.89|94.96|94.89|94.94|94.87|100
1647433380000|2022-03-16 12:23:00|94.96|94.86|94.96|94.83|94.96|94.86|94.96|94.83|150
1647433390000|2022-03-16 12:23:10||94.84||94.84||94.84||94.84|7000
1647433400000|2022-03-16 12:23:20|94.89|94.87|94.89|94.84|94.89|94.87|94.89|94.84|2938
1647433420000|2022-03-16 12:23:40|94.86||94.86||94.86||94.86||2
1647433430000|2022-03-16 12:23:50|94.89|94.79|94.84|94.79|94.89|94.79|94.84|94.78|3937
1647433440000|2022-03-16 12:24:00|||||||||9962
1647433450000|2022-03-16 12:24:10|94.83|94.78|94.83|94.78|94.83|94.78|94.83|94.78|1
1647433480000|2022-03-16 12:24:40|94.89||94.89||94.89||94.89||8425
1647433490000|2022-03-16 12:24:50|||||||||3138
1647433500000|2022-03-16 12:25:00|||||||||19000
1647433510000|2022-03-16 12:25:10||94.8||94.8||94.8||94.8|10
1647433520000|2022-03-16 12:25:20|||||||||2885
1647433540000|2022-03-16 12:25:40|94.96|94.81|94.95|94.9|94.96|94.91|94.95|94.81|12
1647433550000|2022-03-16 12:25:50|94.93|94.85|94.93|94.85|94.93|94.85|94.93|94.85|2842
1647433580000|2022-03-16 12:26:20||94.88||94.88||94.88||94.88|5
1647433590000|2022-03-16 12:26:30|94.95|94.9|94.95|94.9|94.95|94.9|94.95|94.9|2500
1647433620000|2022-03-16 12:27:00|||||||||3370
1647433650000|2022-03-16 12:27:30|94.94|94.87|94.94|94.87|94.94|94.87|94.94|94.87|3553
1647433660000|2022-03-16 12:27:40|94.93||94.92||94.93||94.92||3325
1647433670000|2022-03-16 12:27:50||94.85||94.85||94.85||94.85|924
1647433700000|2022-03-16 12:28:20|94.9|94.84|94.87|94.74|94.9|94.84|94.87|94.74|8866
1647433710000|2022-03-16 12:28:30|94.86|94.72|94.86|94.75|94.86|94.75|94.81|94.72|5
1647433720000|2022-03-16 12:28:40|94.8|94.7|94.8|94.7|94.8|94.7|94.8|94.7|4970
1647433740000|2022-03-16 12:29:00|||||||||870
1647433750000|2022-03-16 12:29:10|94.81|94.76|94.81|94.76|94.81|94.76|94.81|94.76|21091
1647433770000|2022-03-16 12:29:30|94.88|94.78|94.88|94.78|94.88|94.78|94.88|94.78|0
1647433780000|2022-03-16 12:29:40||94.76||94.78||94.78||94.76|100
1647433790000|2022-03-16 12:29:50|94.91|94.7|94.79|94.74|94.91|94.74|94.79|94.7|1549
1647433800000|2022-03-16 12:30:00|94.82|94.72|94.83|94.75|94.83|94.75|94.82|94.72|8000
1647433810000|2022-03-16 12:30:10|94.82|94.7|94.82|94.73|94.83|94.73|94.77|94.7|2600
1647433820000|2022-03-16 12:30:20|||||||||5000
1647433830000|2022-03-16 12:30:30|94.78|94.7|94.77|94.73|94.78|94.73|94.77|94.7|210
1647433860000|2022-03-16 12:31:00|94.84|94.74|94.9|94.82|94.9|94.83|94.84|94.74|669
1647433870000|2022-03-16 12:31:10|94.82|94.81|94.8|94.7|94.82|94.81|94.8|94.7|0
1647433880000|2022-03-16 12:31:20|94.85|94.77|94.86|94.77|94.86|94.77|94.85|94.77|23460
1647433890000|2022-03-16 12:31:30|94.79|94.71|94.85|94.76|94.86|94.76|94.79|94.71|47358
1647433900000|2022-03-16 12:31:40|94.84|94.73|94.79|94.72|94.84|94.73|94.79|94.71|351
1647433920000|2022-03-16 12:32:00|94.77|94.71|94.81|94.71|94.81|94.72|94.77|94.71|2735
1647433930000|2022-03-16 12:32:10|94.76|94.7|94.76|94.7|94.76|94.7|94.76|94.7|0
1647433940000|2022-03-16 12:32:20||94.72||94.72||94.72||94.72|0
1647433970000|2022-03-16 12:32:50|94.82|94.71|94.75|94.71|94.82|94.71|94.75|94.71|90
1647433980000|2022-03-16 12:33:00|94.69|94.63|94.69|94.63|94.69|94.63|94.69|94.63|102
1647434000000|2022-03-16 12:33:20|||||||||1038
1647434040000|2022-03-16 12:34:00|94.67|94.58|94.71|94.66|94.75|94.66|94.67|94.58|6647
1647434050000|2022-03-16 12:34:10|94.7|94.64|94.69|94.67|94.71|94.67|94.69|94.64|0
1647434060000|2022-03-16 12:34:20|94.71|94.68|94.8|94.71|94.8|94.71|94.71|94.68|5888
1647434070000|2022-03-16 12:34:30|||||||||2616
1647434080000|2022-03-16 12:34:40|94.79|94.68|94.73|94.67|94.81|94.71|94.73|94.67|5500
1647434120000|2022-03-16 12:35:20||94.68||94.68||94.68||94.68|3500
1647434130000|2022-03-16 12:35:30||94.67||94.67||94.67||94.67|0
1647434160000|2022-03-16 12:36:00||94.68||94.68||94.68||94.68|7
1647434180000|2022-03-16 12:36:20|||||||||1197
1647434200000|2022-03-16 12:36:40|94.66|94.59|94.61|94.56|94.66|94.59|94.61|94.56|31392
1647434210000|2022-03-16 12:36:50|94.6|94.6|94.6|94.51|94.6|94.6|94.6|94.5|37500
1647434230000|2022-03-16 12:37:10|94.59|94.5|94.46|94.38|94.59|94.5|94.46|94.38|24156
1647434240000|2022-03-16 12:37:20||94.35||94.36||94.36||94.35|0
1647434250000|2022-03-16 12:37:30||94.33||94.33||94.33||94.33|10
1647434270000|2022-03-16 12:37:50|94.43|94.32|94.43|94.32|94.43|94.32|94.43|94.32|921
1647434280000|2022-03-16 12:38:00|94.42|94.3|94.42|94.31|94.42|94.31|94.42|94.3|3609
1647434320000|2022-03-16 12:38:40|94.4|94.29|94.4|94.29|94.4|94.29|94.4|94.29|883
1647434330000|2022-03-16 12:38:50||94.31||94.32||94.32||94.31|0
1647434340000|2022-03-16 12:39:00|94.39||94.39||94.39||94.39||5
1647434350000|2022-03-16 12:39:10||94.31||94.31||94.31||94.31|0
1647434370000|2022-03-16 12:39:30||94.29||94.29||94.29||94.29|2403
1647434380000|2022-03-16 12:39:40|94.32||94.32||94.35||94.32||944
1647434390000|2022-03-16 12:39:50|94.29|94.25|94.29|94.2|94.29|94.25|94.29|94.2|5268
1647434410000|2022-03-16 12:40:10|94.28||94.28||94.28||94.28||1
1647434420000|2022-03-16 12:40:20||94.18||94.18||94.18||94.18|2802
1647434430000|2022-03-16 12:40:30||94.19||94.19||94.19||94.19|0
1647434440000|2022-03-16 12:40:40|94.37|94.28|94.37|94.28|94.37|94.28|94.37|94.28|31964
1647434470000|2022-03-16 12:41:10|94.4|94.34|94.53|94.42|94.53|94.45|94.4|94.34|5114
1647434480000|2022-03-16 12:41:20|94.58|94.47|94.59|94.47|94.59|94.47|94.58|94.47|578
1647434490000|2022-03-16 12:41:30|94.58|94.49|94.58|94.51|94.58|94.51|94.58|94.45|500
1647434500000|2022-03-16 12:41:40|94.65|94.52|94.47|94.39|94.65|94.52|94.47|94.38|24137
1647434510000|2022-03-16 12:41:50|94.46||94.46||94.46||94.46||0
1647434520000|2022-03-16 12:42:00|||||||||1058
1647434550000|2022-03-16 12:42:30||94.35||94.41||94.41||94.35|10
1647434560000|2022-03-16 12:42:40|94.56|94.45|94.49|94.36|94.56|94.45|94.49|94.36|10613
1647434570000|2022-03-16 12:42:50||94.42||94.42||94.42||94.42|0
1647434580000|2022-03-16 12:43:00|||||||||1058
1647434590000|2022-03-16 12:43:10|94.52|94.37|94.52|94.46|94.52|94.46|94.52|94.37|0
1647434600000|2022-03-16 12:43:20|||||||||772
1647434610000|2022-03-16 12:43:30|94.51|94.44|94.51|94.45|94.51|94.47|94.51|94.4|1040
1647434620000|2022-03-16 12:43:40||94.47||94.47||94.47||94.47|0
1647434660000|2022-03-16 12:44:20|94.52|94.48|94.52|94.48|94.52|94.48|94.52|94.48|2700
1647434680000|2022-03-16 12:44:40|94.6|94.5|94.52|94.41|94.62|94.52|94.46|94.41|6389
1647434690000|2022-03-16 12:44:50|94.45|94.37|94.45|94.34|94.45|94.37|94.45|94.34|0
1647434700000|2022-03-16 12:45:00|94.41|94.32|94.41|94.32|94.41|94.32|94.41|94.32|0
1647434710000|2022-03-16 12:45:10|94.38|94.31|94.38|94.31|94.41|94.35|94.38|94.31|4059
1647434730000|2022-03-16 12:45:30|94.37|94.29|94.37|94.32|94.37|94.32|94.37|94.27|0
1647434740000|2022-03-16 12:45:40|94.38|94.33|94.38|94.33|94.38|94.33|94.38|94.33|0
1647434750000|2022-03-16 12:45:50|94.37|94.27|94.37|94.27|94.37|94.27|94.37|94.27|3420
1647434760000|2022-03-16 12:46:00||94.28||94.28||94.28||94.28|0
1647434770000|2022-03-16 12:46:10|||||||||1074
1647434780000|2022-03-16 12:46:20|||||||||409
1647434790000|2022-03-16 12:46:30|||||||||1997
1647434800000|2022-03-16 12:46:40|94.41|94.37|94.41|94.32|94.41|94.37|94.41|94.31|10
1647434860000|2022-03-16 12:47:40|94.4|94.3|94.37|94.34|94.4|94.34|94.37|94.29|527
1647434870000|2022-03-16 12:47:50|94.36|94.29|94.35|94.24|94.36|94.29|94.35|94.24|398
1647434880000|2022-03-16 12:48:00|94.32|94.25|94.35|94.25|94.36|94.25|94.31|94.25|0
1647434900000|2022-03-16 12:48:20|94.36||94.35||94.36||94.35||0
1647434910000|2022-03-16 12:48:30|94.36||94.35||94.36||94.35||2000
1647434940000|2022-03-16 12:49:00|94.37|94.31|94.35|94.31|94.37|94.31|94.35|94.26|0
1647434960000|2022-03-16 12:49:20|94.37|94.32|94.37|94.31|94.37|94.34|94.37|94.31|1748
1647434980000|2022-03-16 12:49:40|94.36||94.36||94.36||94.36||0
1647434990000|2022-03-16 12:49:50||94.32||94.32||94.32||94.32|1605
1647435010000|2022-03-16 12:50:10|94.34|94.3|94.34|94.31|94.34|94.31|94.34|94.3|3381
1647435020000|2022-03-16 12:50:20|||||||||3158
1647435030000|2022-03-16 12:50:30|94.33|94.3|94.26|94.21|94.33|94.3|94.26|94.21|11411
1647435040000|2022-03-16 12:50:40|94.32|94.27|94.37|94.32|94.4|94.32|94.32|94.25|23443
1647435050000|2022-03-16 12:50:50|94.36|94.28|94.33|94.28|94.36|94.28|94.33|94.28|8070
1647435060000|2022-03-16 12:51:00|94.41|94.38|94.39|94.36|94.41|94.38|94.39|94.36|4468
1647435070000|2022-03-16 12:51:10|94.43|94.34|94.42|94.37|94.43|94.39|94.42|94.34|1630
1647435080000|2022-03-16 12:51:20|94.4|94.35|94.43|94.34|94.43|94.35|94.38|94.34|24000
1647435090000|2022-03-16 12:51:30|94.42||94.42||94.42||94.42||0
1647435100000|2022-03-16 12:51:40|94.37||94.37||94.37||94.37||151
1647435110000|2022-03-16 12:51:50|94.43|94.35|94.43|94.35|94.43|94.35|94.43|94.35|646
1647435130000|2022-03-16 12:52:10|94.48|94.42|94.59|94.49|94.59|94.49|94.46|94.41|5048
1647435140000|2022-03-16 12:52:20|94.58|94.45|94.55|94.45|94.58|94.45|94.55|94.45|10662
1647435150000|2022-03-16 12:52:30||94.44||94.49||94.49||94.44|0
1647435170000|2022-03-16 12:52:50|94.51|94.41|94.4|94.3|94.51|94.41|94.4|94.3|1287
1647435180000|2022-03-16 12:53:00|94.39|94.29|94.52|94.45|94.53|94.45|94.38|94.29|6996
1647435190000|2022-03-16 12:53:10||94.44||94.47||94.47||94.44|3000
1647435200000|2022-03-16 12:53:20||94.44||94.44||94.44||94.44|0
1647435220000|2022-03-16 12:53:40|94.55|94.51|94.59|94.54|94.59|94.54|94.55|94.51|6973
1647435230000|2022-03-16 12:53:50|94.58|94.53|94.58|94.51|94.58|94.53|94.58|94.51|2500
1647435240000|2022-03-16 12:54:00|94.44|94.47|94.36|94.31|94.49|94.47|94.35|94.25|4746
1647435250000|2022-03-16 12:54:10||94.27||94.33||94.33||94.27|0
1647435260000|2022-03-16 12:54:20|94.35|94.28|94.35|94.25|94.35|94.28|94.35|94.25|150
1647435300000|2022-03-16 12:55:00|94.32|94.22|94.28|94.23|94.33|94.23|94.28|94.22|0
1647435310000|2022-03-16 12:55:10|94.23|94.18|94.26|94.2|94.27|94.2|94.23|94.18|2510
1647435320000|2022-03-16 12:55:20||94.17||94.17||94.17||94.17|718
1647435330000|2022-03-16 12:55:30||94.18||94.19||94.19||94.18|2205
1647435350000|2022-03-16 12:55:50|||||||||2966
1647435360000|2022-03-16 12:56:00|94.32|94.2|94.3|94.26|94.54|94.4|94.3|94.2|8978
1647435370000|2022-03-16 12:56:10|94.34|94.29|94.34|94.27|94.34|94.29|94.34|94.26|3061
1647435380000|2022-03-16 12:56:20|94.44|94.28|94.35|94.3|94.44|94.32|94.35|94.28|4444
1647435400000|2022-03-16 12:56:40||94.31||94.31||94.31||94.31|0
1647435410000|2022-03-16 12:56:50|94.36|94.33|94.41|94.33|94.43|94.33|94.36|94.33|1575
1647435420000|2022-03-16 12:57:00|94.39|94.32|94.26|94.16|94.39|94.35|94.26|94.16|42425
1647435430000|2022-03-16 12:57:10|94.3|94.21|94.3|94.23|94.3|94.23|94.3|94.21|2500
1647435450000|2022-03-16 12:57:30|||||||||10000
1647435470000|2022-03-16 12:57:50||94.19||94.2||94.2||94.19|100
1647435480000|2022-03-16 12:58:00|||||||||29
1647435490000|2022-03-16 12:58:10|94.29|94.22|94.29|94.22|94.29|94.22|94.29|94.22|855
1647435520000|2022-03-16 12:58:40|94.31|94.2|94.31|94.21|94.31|94.26|94.31|94.2|23
1647435530000|2022-03-16 12:58:50|94.3|94.24|94.31|94.27|94.31|94.27|94.3|94.24|2791
1647435540000|2022-03-16 12:59:00|94.3|94.23|94.19|94.14|94.3|94.23|94.19|94.13|15891
1647435550000|2022-03-16 12:59:10|94.2||94.2||94.2||94.2||14090
1647435560000|2022-03-16 12:59:20||94.11||94.11||94.11||94.11|0
1647435570000|2022-03-16 12:59:30||94.13||94.13||94.13||94.13|30
1647435580000|2022-03-16 12:59:40|94.25|94.18|94.12|94.05|94.25|94.18|94.12|94.04|10369
1647435600000|2022-03-16 13:00:00|94.11|94.07|94.13|94.07|94.13|94.07|94.11|94.07|589
1647435610000|2022-03-16 13:00:10|94.18||94.14||94.18||94.14||10000
1647435620000|2022-03-16 13:00:20|94.13|94.09|94.12|94.05|94.15|94.09|94.12|94.05|3379
1647435630000|2022-03-16 13:00:30|94.15|94.09|94.15|94.12|94.15|94.12|94.15|94.09|57
1647435640000|2022-03-16 13:00:40|94.13|94.09|94.12|94.05|94.14|94.09|94.12|94.05|8296
1647435650000|2022-03-16 13:00:50|94.1|94.01|94.1|94.01|94.1|94.01|94.1|94.01|0
1647435670000|2022-03-16 13:01:10|94.08|94.04|94.09|94.04|94.13|94.04|94.07|94.04|5000
1647435680000|2022-03-16 13:01:20|94.08|94.01|94.08|94.01|94.08|94.01|94.08|94.01|5000
1647435690000|2022-03-16 13:01:30|93.97|93.84|93.97|93.84|93.97|93.84|93.97|93.84|3430
1647435700000|2022-03-16 13:01:40|93.93|93.85|93.97|93.88|94|93.88|93.81|93.64|56959
1647435710000|2022-03-16 13:01:50|94.04|93.87|94.09|94|94.12|94.01|93.98|93.87|17921
1647435720000|2022-03-16 13:02:00|94.06|94.01|94.03|94|94.06|94.01|94.03|94|9800
1647435730000|2022-03-16 13:02:10|94.01||94.05||94.05||94.01||5826
1647435750000|2022-03-16 13:02:30|93.99|93.97|93.99|93.93|93.99|93.97|93.99|93.87|4906
1647435780000|2022-03-16 13:03:00|94.02|94|94.1|94.02|94.14|94.02|94.02|94|0
1647435790000|2022-03-16 13:03:10|94.09|93.99|94.09|94.02|94.09|94.02|94.09|93.99|0
1647435810000|2022-03-16 13:03:30|94.1||94.14||94.14||94.1||10
1647435820000|2022-03-16 13:03:40|94.08|93.94|93.97|93.88|94.08|93.94|93.96|93.87|14952
1647435830000|2022-03-16 13:03:50|94||94.01||94.01||94||4515
1647435840000|2022-03-16 13:04:00|93.98|93.91|94.03|93.97|94.08|93.97|93.98|93.91|9985
1647435850000|2022-03-16 13:04:10|94.02|93.96|94.02|93.96|94.02|93.96|94.02|93.96|0
1647435860000|2022-03-16 13:04:20|94|93.92|94.02|93.98|94.03|93.98|94|93.92|45714
1647435870000|2022-03-16 13:04:30|94.01|93.88|94.01|93.95|94.01|93.96|94.01|93.88|11000
1647435880000|2022-03-16 13:04:40|94.02|93.96|94.02|93.96|94.02|93.96|94.02|93.96|0
1647435890000|2022-03-16 13:04:50|94.01||94.01||94.01||94.01||4
1647435900000|2022-03-16 13:05:00|94|93.89|93.98|93.89|94|93.89|93.98|93.89|54385
1647435910000|2022-03-16 13:05:10|94.01|93.95|93.96|93.86|94.01|93.95|93.96|93.86|6542
1647435920000|2022-03-16 13:05:20|93.99||93.94||93.99||93.94||2750
1647435940000|2022-03-16 13:05:40|93.95|93.87|93.95|93.87|93.95|93.87|93.95|93.87|2502
1647435950000|2022-03-16 13:05:50|93.99|93.76|93.87|93.76|93.99|93.76|93.87|93.76|2702
1647435980000|2022-03-16 13:06:20|93.83|93.75|93.78|93.7|93.83|93.75|93.78|93.7|2500
1647436000000|2022-03-16 13:06:40|93.76|93.67|93.76|93.68|93.76|93.68|93.76|93.67|4300
1647436010000|2022-03-16 13:06:50|93.75|93.63|93.83|93.79|93.85|93.79|93.75|93.63|1679
1647436020000|2022-03-16 13:07:00|93.87|93.83|93.85|93.76|93.87|93.83|93.85|93.76|7931
1647436030000|2022-03-16 13:07:10|93.84||93.84||93.84||93.84||0
1647436070000|2022-03-16 13:07:50|93.9|93.79|94.05|93.94|94.06|94.01|93.9|93.79|4928
1647436080000|2022-03-16 13:08:00|93.99|93.87|93.96|93.84|93.99|93.87|93.96|93.84|3016
1647436090000|2022-03-16 13:08:10||93.87||93.88||93.88||93.87|0
1647436100000|2022-03-16 13:08:20||93.87||93.87||93.87||93.87|23
1647436110000|2022-03-16 13:08:30|93.91|93.82|93.91|93.82|93.91|93.82|93.91|93.82|46430
1647436120000|2022-03-16 13:08:40|93.94|93.84|93.96|93.84|93.96|93.84|93.94|93.84|40
1647436130000|2022-03-16 13:08:50|93.91||93.91||93.91||93.9||986
1647436140000|2022-03-16 13:09:00|93.94|93.86|93.94|93.86|93.94|93.86|93.94|93.86|6
1647436150000|2022-03-16 13:09:10|93.98||93.94||93.98||93.94||0
1647436160000|2022-03-16 13:09:20|93.89|93.83|93.92|93.85|93.97|93.85|93.89|93.83|1010
1647436170000|2022-03-16 13:09:30|93.96||93.95||93.96||93.95||15000
1647436180000|2022-03-16 13:09:40|93.98|93.87|93.98|93.89|93.98|93.89|93.98|93.87|16757
1647436190000|2022-03-16 13:09:50|93.99|93.9|93.99|93.9|93.99|93.9|93.99|93.9|1046
1647436200000|2022-03-16 13:10:00|93.94|93.86|93.94|93.89|93.94|93.89|93.94|93.86|0
1647436210000|2022-03-16 13:10:10|94.05|93.94|93.97|93.92|94.05|93.95|93.97|93.92|11301
1647436230000|2022-03-16 13:10:30|94.06|93.93|93.95|93.92|94.1|93.98|93.95|93.92|6136
1647436240000|2022-03-16 13:10:40|94.01||93.95||94.01||93.95||1070
1647436250000|2022-03-16 13:10:50|93.94|93.89|93.94|93.89|93.94|93.89|93.94|93.89|1
1647436260000|2022-03-16 13:11:00|93.89|93.85|93.96|93.87|93.96|93.87|93.89|93.85|3853
1647436270000|2022-03-16 13:11:10|93.99|93.84|93.99|93.88|93.99|93.91|93.99|93.84|0
1647436290000|2022-03-16 13:11:30|93.98|93.92|93.96|93.89|93.98|93.92|93.96|93.87|4956
1647436310000|2022-03-16 13:11:50|94.03|93.91|93.98|93.91|94.03|93.91|93.98|93.91|2520
1647436320000|2022-03-16 13:12:00|94.05|93.96|94.01|93.94|94.08|93.96|94.01|93.94|4225
1647436330000|2022-03-16 13:12:10|94.03|93.85|93.97|93.86|94.03|93.86|93.97|93.85|457
1647436340000|2022-03-16 13:12:20|93.95|93.84|93.95|93.82|93.95|93.86|93.95|93.82|0
1647436350000|2022-03-16 13:12:30||93.83||93.83||93.83||93.83|0
1647436360000|2022-03-16 13:12:40|94|93.9|93.96|93.85|94|93.9|93.95|93.85|38
1647436370000|2022-03-16 13:12:50|||||||||10575
1647436380000|2022-03-16 13:13:00|93.94|93.84|93.94|93.84|93.94|93.84|93.94|93.84|1626
1647436390000|2022-03-16 13:13:10|93.96||93.95||93.96||93.93||0
1647436400000|2022-03-16 13:13:20|93.96|93.82|93.94|93.8|93.96|93.82|93.92|93.8|0
1647436420000|2022-03-16 13:13:40|93.9|93.88|93.96|93.87|93.96|93.88|93.9|93.8|50
1647436430000|2022-03-16 13:13:50|93.91||93.91||93.91||93.91||0
1647436440000|2022-03-16 13:14:00|93.98|93.88|93.93|93.88|93.99|93.88|93.93|93.84|7
1647436450000|2022-03-16 13:14:10|93.92|93.87|93.92|93.87|93.92|93.87|93.92|93.87|0
1647436460000|2022-03-16 13:14:20|93.91|93.8|93.83|93.75|93.91|93.8|93.83|93.75|457
1647436470000|2022-03-16 13:14:30|93.86|93.77|93.86|93.77|93.86|93.8|93.86|93.77|4633
1647436480000|2022-03-16 13:14:40|||||||||1060
1647436490000|2022-03-16 13:14:50||93.78||93.78||93.78||93.78|2166
1647436500000|2022-03-16 13:15:00|93.84|93.81|93.9|93.8|93.9|93.81|93.82|93.74|19499
1647436510000|2022-03-16 13:15:10|93.91||93.91||93.92||93.91||1918
1647436520000|2022-03-16 13:15:20|93.89|93.81|93.89|93.84|93.89|93.84|93.88|93.81|2500
1647436540000|2022-03-16 13:15:40|93.92|93.86|93.91|93.86|93.92|93.86|93.91|93.86|6466
1647436560000|2022-03-16 13:16:00|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|2510
1647436570000|2022-03-16 13:16:10|93.78|93.69|93.78|93.69|93.78|93.69|93.78|93.69|3232
1647436580000|2022-03-16 13:16:20|93.72|93.62|93.72|93.62|93.72|93.62|93.72|93.62|6599
1647436620000|2022-03-16 13:17:00|93.7|93.64|93.7|93.67|93.7|93.68|93.69|93.64|614
1647436630000|2022-03-16 13:17:10|93.69|93.64|93.7|93.64|93.7|93.64|93.69|93.64|10669
1647436640000|2022-03-16 13:17:20|93.72|93.68|93.82|93.75|93.84|93.75|93.72|93.64|8480
1647436650000|2022-03-16 13:17:30||93.73||93.71||93.73||93.71|0
1647436660000|2022-03-16 13:17:40||93.72||93.75||93.75||93.72|3052
1647436670000|2022-03-16 13:17:50|||||||||11547
1647436680000|2022-03-16 13:18:00|93.68|93.64|93.75|93.7|93.78|93.7|93.68|93.64|5084
1647436690000|2022-03-16 13:18:10|93.78||93.78||93.78||93.78||2500
1647436700000|2022-03-16 13:18:20|93.86|93.78|93.78|93.7|93.86|93.78|93.78|93.7|21341
1647436710000|2022-03-16 13:18:30|93.9|93.75|93.8|93.75|93.9|93.77|93.8|93.75|2610
1647436730000|2022-03-16 13:18:50|93.81||93.78||93.81||93.78||0
1647436740000|2022-03-16 13:19:00|93.8|93.7|93.77|93.7|93.8|93.7|93.77|93.7|21671
1647436760000|2022-03-16 13:19:20|93.79|93.71|93.79|93.73|93.79|93.73|93.79|93.71|2500
1647436780000|2022-03-16 13:19:40|93.75|93.7|93.79|93.73|93.79|93.73|93.75|93.7|12
1647436790000|2022-03-16 13:19:50||93.75||93.73||93.75||93.73|0
1647436800000|2022-03-16 13:20:00|93.86|93.76|93.81|93.73|93.89|93.77|93.81|93.73|9531
1647436820000|2022-03-16 13:20:20|93.79|93.74|93.82|93.76|93.85|93.76|93.79|93.74|1730
1647436830000|2022-03-16 13:20:30|93.9|93.81|93.91|93.83|93.97|93.88|93.9|93.81|35719
1647436840000|2022-03-16 13:20:40|93.88|93.84|93.88|93.84|93.88|93.84|93.88|93.84|0
1647436850000|2022-03-16 13:20:50|93.92|93.86|93.91|93.86|93.92|93.86|93.91|93.86|0
1647436860000|2022-03-16 13:21:00|93.9|93.84|93.88|93.83|93.9|93.84|93.88|93.83|0
1647436870000|2022-03-16 13:21:10|93.86|93.78|93.84|93.79|93.87|93.79|93.84|93.78|528
1647436880000|2022-03-16 13:21:20|93.8|93.74|93.76|93.7|93.8|93.74|93.76|93.66|415
1647436890000|2022-03-16 13:21:30|||||||||177
1647436920000|2022-03-16 13:22:00|93.73|93.65|93.75|93.68|93.75|93.68|93.73|93.65|6733
1647436950000|2022-03-16 13:22:30|93.76||93.72||93.76||93.72||800
1647436960000|2022-03-16 13:22:40|93.74|93.69|93.74|93.69|93.74|93.69|93.74|93.69|2500
1647436970000|2022-03-16 13:22:50|93.76|93.68|93.76|93.68|93.76|93.68|93.76|93.68|1
1647436980000|2022-03-16 13:23:00|93.73||93.72||93.73||93.72||2127
1647436990000|2022-03-16 13:23:10|93.73|93.69|93.71|93.67|93.73|93.7|93.71|93.67|2509
1647437000000|2022-03-16 13:23:20||93.68||93.68||93.68||93.68|0
1647437050000|2022-03-16 13:24:10|93.67|93.53|93.64|93.59|93.67|93.59|93.63|93.53|410
1647437060000|2022-03-16 13:24:20|93.66|93.52|93.66|93.61|93.71|93.63|93.61|93.52|6265
1647437070000|2022-03-16 13:24:30|93.76|93.62|93.7|93.67|93.76|93.69|93.7|93.62|2394
1647437080000|2022-03-16 13:24:40|93.76|93.68|93.73|93.7|93.76|93.7|93.71|93.67|3530
1647437090000|2022-03-16 13:24:50|||||||||5000
1647437100000|2022-03-16 13:25:00|93.84|93.74|93.85|93.75|93.86|93.75|93.83|93.74|4355
1647437110000|2022-03-16 13:25:10|93.81|93.7|93.74|93.7|93.81|93.7|93.73|93.7|24668
1647437130000|2022-03-16 13:25:30|93.78||93.8||93.8||93.78||13
1647437140000|2022-03-16 13:25:40|93.81|93.71|93.75|93.7|93.81|93.71|93.75|93.7|1215
1647437150000|2022-03-16 13:25:50|93.74|93.72|93.74|93.7|93.74|93.72|93.74|93.7|2500
1647437160000|2022-03-16 13:26:00|||||||||2110
1647437170000|2022-03-16 13:26:10|93.73||93.73||93.73||93.73||1044
1647437200000|2022-03-16 13:26:40|93.74|93.72|93.74|93.7|93.74|93.72|93.74|93.7|4263
1647437210000|2022-03-16 13:26:50|93.71|93.66|93.7|93.67|93.71|93.67|93.7|93.66|237
1647437220000|2022-03-16 13:27:00|93.71||93.71||93.71||93.71||7112
1647437230000|2022-03-16 13:27:10|93.7||93.7||93.7||93.7||0
1647437240000|2022-03-16 13:27:20|93.65|93.59|93.65|93.6|93.65|93.6|93.65|93.59|8623
1647437250000|2022-03-16 13:27:30|93.67|93.61|93.67|93.62|93.67|93.62|93.67|93.61|21
1647437260000|2022-03-16 13:27:40|93.66|93.61|93.71|93.67|93.71|93.67|93.65|93.61|4967
1647437270000|2022-03-16 13:27:50|93.67|93.66|93.65|93.63|93.67|93.66|93.65|93.63|3868
1647437280000|2022-03-16 13:28:00|93.64|93.61|93.64|93.61|93.64|93.61|93.64|93.61|4088
1647437290000|2022-03-16 13:28:10|93.62|93.6|93.6|93.53|93.62|93.6|93.58|93.53|16662
1647437300000|2022-03-16 13:28:20||93.54||93.54||93.54||93.54|2651
1647437310000|2022-03-16 13:28:30|93.57||93.57||93.57||93.57||0
1647437330000|2022-03-16 13:28:50|93.6|93.52|93.57|93.52|93.6|93.52|93.57|93.52|2798
1647437340000|2022-03-16 13:29:00|||||||||2758
1647437350000|2022-03-16 13:29:10|93.55|93.53|93.55|93.52|93.55|93.53|93.55|93.52|3492
1647437360000|2022-03-16 13:29:20|93.53|93.54|93.58|93.53|93.58|93.54|93.53|93.53|21
1647437370000|2022-03-16 13:29:30|93.57|93.55|93.6|93.57|93.62|93.58|93.57|93.55|5078
1647437390000|2022-03-16 13:29:50|93.59|93.53|93.59|93.53|93.59|93.53|93.59|93.53|2505
1647437400000|2022-03-16 13:30:00|93.62|93.54|93.59|93.54|93.62|93.56|93.59|93.54|4922
1647437410000|2022-03-16 13:30:10|93.57|93.53|93.62|93.59|93.64|93.59|93.55|93.53|4938
1647437420000|2022-03-16 13:30:20|93.58|93.56|93.64|93.58|93.64|93.58|93.53|93.48|15499
1647437430000|2022-03-16 13:30:30|93.63|93.62|93.69|93.62|93.69|93.62|93.63|93.62|20069
1647437440000|2022-03-16 13:30:40|93.67|93.65|93.69|93.65|93.74|93.65|93.67|93.65|300
1647437450000|2022-03-16 13:30:50|93.75|93.67|93.7|93.66|93.76|93.67|93.7|93.64|2508
1647437460000|2022-03-16 13:31:00|93.77|93.68|93.74|93.68|93.77|93.72|93.74|93.68|15782
1647437470000|2022-03-16 13:31:10|93.73|93.7|93.73|93.7|93.73|93.7|93.73|93.7|21956
1647437480000|2022-03-16 13:31:20|93.8|93.75|93.76|93.7|93.84|93.79|93.76|93.7|9763
1647437490000|2022-03-16 13:31:30|93.78|93.73|93.97|93.91|93.99|93.91|93.78|93.73|7504
1647437500000|2022-03-16 13:31:40|94|93.88|93.98|93.89|94|93.89|93.95|93.88|3152
1647437510000|2022-03-16 13:31:50||93.9||93.9||93.9||93.9|0
1647437520000|2022-03-16 13:32:00|||||||||1028
1647437530000|2022-03-16 13:32:10|93.97|93.81|93.91|93.81|93.97|93.81|93.91|93.81|2775
1647437570000|2022-03-16 13:32:50|93.98|93.82|94.01|93.96|94.02|93.96|93.98|93.82|3968
1647437580000|2022-03-16 13:33:00|93.97|93.95|93.97|93.9|93.97|93.95|93.97|93.9|586
1647437590000|2022-03-16 13:33:10|94.01||94.02||94.02||93.97||2800
1647437600000|2022-03-16 13:33:20|94.01|93.82|93.85|93.76|94.01|93.82|93.82|93.76|16238
1647437610000|2022-03-16 13:33:30|93.84||93.84||93.84||93.84||9230
1647437620000|2022-03-16 13:33:40|93.88|93.79|93.88|93.82|93.88|93.82|93.87|93.79|6350
1647437630000|2022-03-16 13:33:50|93.92|93.83|93.97|93.88|93.97|93.88|93.91|93.83|7642
1647437640000|2022-03-16 13:34:00|93.98|93.82|93.98|93.9|93.98|93.9|93.98|93.82|0
1647437650000|2022-03-16 13:34:10|93.99|93.82|93.91|93.82|94.01|93.82|93.91|93.82|5257
1647437660000|2022-03-16 13:34:20|93.9|93.85|93.9|93.86|93.9|93.86|93.9|93.85|0
1647437670000|2022-03-16 13:34:30|93.91|93.87|93.93|93.88|93.93|93.88|93.91|93.87|4100
1647437680000|2022-03-16 13:34:40|94|93.86|94.01|93.86|94.02|93.93|94|93.86|4463
1647437690000|2022-03-16 13:34:50|94|93.95|94.01|93.98|94.01|93.99|94|93.89|7446
1647437700000|2022-03-16 13:35:00|94.02|93.99|93.98|93.87|94.02|93.99|93.96|93.86|6280
1647437710000|2022-03-16 13:35:10|93.94||93.94||93.94||93.93||13
1647437720000|2022-03-16 13:35:20|93.93||93.93||93.93||93.93||2148
1647437730000|2022-03-16 13:35:30|93.94||93.94||93.94||93.94||2112
1647437740000|2022-03-16 13:35:40|94.02|93.94|94|93.91|94.02|93.94|93.94|93.86|12010
1647437750000|2022-03-16 13:35:50|94.01|93.93|94.03|93.96|94.07|94|94.01|93.91|1505
1647437760000|2022-03-16 13:36:00|94|93.97|94.01|93.96|94.03|93.97|94|93.96|2500
1647437770000|2022-03-16 13:36:10|93.95|93.86|93.95|93.88|93.95|93.88|93.95|93.86|9413
1647437780000|2022-03-16 13:36:20|93.9|93.86|93.86|93.77|93.9|93.86|93.86|93.74|5451
1647437790000|2022-03-16 13:36:30|93.89|93.76|93.87|93.78|93.9|93.78|93.87|93.76|0
1647437800000|2022-03-16 13:36:40|93.89||93.9||93.9||93.89||0
1647437810000|2022-03-16 13:36:50|93.91|93.9|93.94|93.9|93.94|93.9|93.91|93.9|800
1647437820000|2022-03-16 13:37:00|93.92|93.87|93.93|93.87|93.93|93.87|93.92|93.87|2
1647437830000|2022-03-16 13:37:10|93.96|93.89|93.94|93.87|93.96|93.91|93.94|93.87|2359
1647437850000|2022-03-16 13:37:30|93.93|93.91|93.78|93.7|93.94|93.91|93.78|93.7|22219
1647437860000|2022-03-16 13:37:40|93.84|93.71|93.77|93.71|93.84|93.71|93.77|93.7|1747
1647437870000|2022-03-16 13:37:50|93.76|93.7|93.74|93.7|93.76|93.71|93.74|93.7|0
1647437880000|2022-03-16 13:38:00|93.77|93.71|93.73|93.64|93.77|93.71|93.73|93.64|170051
1647437890000|2022-03-16 13:38:10|93.77|93.7|93.77|93.7|93.77|93.7|93.77|93.7|922
1647437900000|2022-03-16 13:38:20|93.75|93.64|93.75|93.64|93.75|93.64|93.75|93.64|2527
1647437910000|2022-03-16 13:38:30||93.65||93.65||93.65||93.65|0
1647437920000|2022-03-16 13:38:40|93.8|93.74|93.83|93.74|93.89|93.83|93.8|93.73|4039
1647437930000|2022-03-16 13:38:50|93.95|93.76|93.89|93.81|93.95|93.85|93.89|93.76|1071
1647437940000|2022-03-16 13:39:00|93.92|93.82|93.95|93.86|93.99|93.88|93.91|93.82|14170
1647437950000|2022-03-16 13:39:10|93.94|93.89|93.95|93.89|93.95|93.89|93.91|93.89|145650
1647437960000|2022-03-16 13:39:20|94.05|93.93|94.01|93.93|94.05|93.93|94|93.93|5303
1647437970000|2022-03-16 13:39:30|||||||||13
1647437980000|2022-03-16 13:39:40|94||94||94||94||0
1647437990000|2022-03-16 13:39:50|94.01||94.01||94.01||94.01||0
1647438000000|2022-03-16 13:40:00|||||||||2000
1647438020000|2022-03-16 13:40:20|94||94||94||94||7
1647438030000|2022-03-16 13:40:30|93.98|93.92|93.98|93.94|93.98|93.94|93.98|93.92|9634
1647438040000|2022-03-16 13:40:40|94|94.02|94.08|94.04|94.1|94.04|94|94.01|4013
1647438050000|2022-03-16 13:40:50|94.12|94.01|94.11|94.01|94.12|94.07|94.04|94.01|7989
1647438060000|2022-03-16 13:41:00|94.05|93.92|94.04|93.91|94.05|93.92|93.97|93.89|477
1647438070000|2022-03-16 13:41:10|93.98|93.96|94.11|94.02|94.11|94.02|93.98|93.96|2138
1647438080000|2022-03-16 13:41:20|94.03|93.96|93.98|93.88|94.09|93.98|93.98|93.88|2942
1647438090000|2022-03-16 13:41:30|93.96|93.9|94.02|93.97|94.02|93.97|93.96|93.9|2894
1647438100000|2022-03-16 13:41:40|94|93.94|94.09|93.94|94.09|93.99|94|93.94|4380
1647438110000|2022-03-16 13:41:50|94.11|94.01|94.12|94|94.12|94.05|94.11|94|0
1647438120000|2022-03-16 13:42:00|94.14|94.07|94.21|94.12|94.21|94.12|94.14|94.07|10157
1647438130000|2022-03-16 13:42:10|94.24|94.17|94.23|94.17|94.24|94.17|94.23|94.17|10
1647438140000|2022-03-16 13:42:20|94.24|94.19|94.25|94.2|94.28|94.23|94.24|94.15|10307
1647438150000|2022-03-16 13:42:30|||||||||1381
1647438160000|2022-03-16 13:42:40|94.24|94.18|94.28|94.22|94.28|94.22|94.24|94.18|1069
1647438170000|2022-03-16 13:42:50|94.37|94.24|94.36|94.28|94.37|94.31|94.35|94.18|63793
1647438180000|2022-03-16 13:43:00|94.34|94.29|94.34|94.28|94.34|94.33|94.34|94.28|1383
1647438190000|2022-03-16 13:43:10|94.36|94.31|94.34|94.28|94.36|94.31|94.34|94.28|2500
1647438200000|2022-03-16 13:43:20|94.3|94.22|94.3|94.22|94.3|94.22|94.3|94.22|2000
1647438210000|2022-03-16 13:43:30|||||||||1000
1647438220000|2022-03-16 13:43:40|94.31|94.13|94.26|94.19|94.31|94.19|94.24|94.13|2580
1647438230000|2022-03-16 13:43:50|94.24|94.2|94.14|94.06|94.24|94.2|94.14|94.06|10585
1647438240000|2022-03-16 13:44:00|94.12|94.09|94.16|94.04|94.19|94.1|94.12|94.04|7780
1647438250000|2022-03-16 13:44:10|94.17|94.05|94.21|94.16|94.25|94.16|94.17|94.05|7177
1647438260000|2022-03-16 13:44:20|94.22|94.14|94.2|94.14|94.25|94.17|94.2|94.14|52506
1647438270000|2022-03-16 13:44:30|94.18||94.18||94.18||94.18||2759
1647438280000|2022-03-16 13:44:40|94.2|94.15|94.2|94.16|94.2|94.16|94.2|94.14|0
1647438290000|2022-03-16 13:44:50|94.27|94.17|94.27|94.17|94.27|94.17|94.27|94.17|2286
1647438300000|2022-03-16 13:45:00|94.22||94.22||94.22||94.22||0
1647438310000|2022-03-16 13:45:10|94.21|94.2|94.18|94.1|94.21|94.2|94.14|94.08|7507
1647438320000|2022-03-16 13:45:20|94.15|94.04|94.15|94.05|94.15|94.05|94.15|94.04|0
1647438330000|2022-03-16 13:45:30|94.14|94.04|94.15|94.09|94.15|94.09|94.13|94.04|1701
1647438340000|2022-03-16 13:45:40|94.11|94.06|94.15|94.09|94.15|94.09|94.08|93.98|9779
1647438350000|2022-03-16 13:45:50|94.13|94.01|94.11|94|94.13|94.05|94.11|94|0
1647438360000|2022-03-16 13:46:00|94.1|93.95|94.07|93.92|94.1|93.95|94.04|93.92|4
1647438370000|2022-03-16 13:46:10|94|93.94|94.05|94.01|94.09|94.01|94|93.92|21436
1647438380000|2022-03-16 13:46:20|94.1|94.02|94.05|94.01|94.11|94.02|94.05|94.01|2800
1647438400000|2022-03-16 13:46:40|94.12|94.06|94.12|94.06|94.12|94.06|94.12|94.06|5695
1647438410000|2022-03-16 13:46:50|94.13|94.01|94.13|94.05|94.13|94.05|94.13|94.01|1225
1647438420000|2022-03-16 13:47:00|94.17|94.03|94.22|94.13|94.24|94.13|94.17|94.03|225
1647438440000|2022-03-16 13:47:20|94.2|94.12|94.2|94.15|94.2|94.19|94.2|94.12|3063
1647438450000|2022-03-16 13:47:30|94.22|94.12|94.18|94.12|94.22|94.12|94.18|94.12|3989
1647438470000|2022-03-16 13:47:50|94.22|94.14|94.22|94.16|94.22|94.16|94.21|94.14|3120
1647438480000|2022-03-16 13:48:00|94.2|94.18|94.2|94.13|94.2|94.19|94.18|94.11|1494
1647438490000|2022-03-16 13:48:10|94.22||94.22||94.22||94.22||0
1647438500000|2022-03-16 13:48:20|94.31|94.26|94.3|94.24|94.31|94.26|94.3|94.24|4204
1647438510000|2022-03-16 13:48:30|94.31|94.25|94.31|94.21|94.31|94.25|94.31|94.19|6081
1647438520000|2022-03-16 13:48:40|94.3|94.22|94.25|94.16|94.3|94.22|94.24|94.16|5763
1647438530000|2022-03-16 13:48:50|94.24||94.24||94.24||94.24||0
1647438540000|2022-03-16 13:49:00|94.22|94.17|94.24|94.17|94.25|94.17|94.22|94.13|4500
1647438550000|2022-03-16 13:49:10|||||||||1061
1647438570000|2022-03-16 13:49:30|94.28|94.13|94.24|94.16|94.28|94.21|94.24|94.13|0
1647438580000|2022-03-16 13:49:40|94.2|94.13|94.23|94.18|94.23|94.18|94.16|94.13|51115
1647438590000|2022-03-16 13:49:50|94.27|94.17|94.21|94.17|94.27|94.17|94.21|94.17|0
1647438600000|2022-03-16 13:50:00|94.22|94.19|94.46|94.31|94.46|94.32|94.22|94.19|16204
1647438610000|2022-03-16 13:50:10|94.47|94.33|94.38|94.33|94.47|94.36|94.38|94.33|5088
1647438620000|2022-03-16 13:50:20|94.37|94.28|94.29|94.22|94.37|94.28|94.29|94.22|662
1647438630000|2022-03-16 13:50:30|94.27|94.21|94.25|94.17|94.27|94.21|94.25|94.17|2102
1647438640000|2022-03-16 13:50:40|94.26|94.23|94.29|94.23|94.29|94.23|94.26|94.23|0
1647438650000|2022-03-16 13:50:50|94.39|94.3|94.37|94.27|94.39|94.3|94.37|94.26|7888
1647438660000|2022-03-16 13:51:00|94.31|94.24|94.24|94.18|94.31|94.24|94.22|94.17|3076
1647438680000|2022-03-16 13:51:20|94.3|94.17|94.27|94.19|94.3|94.22|94.25|94.17|0
1647438690000|2022-03-16 13:51:30|94.26|94.2|94.26|94.17|94.26|94.2|94.26|94.17|0
1647438700000|2022-03-16 13:51:40|94.27|94.2|94.27|94.2|94.27|94.2|94.27|94.2|1527
1647438710000|2022-03-16 13:51:50|94.38|94.22|94.47|94.42|94.47|94.42|94.38|94.22|11094
1647438720000|2022-03-16 13:52:00|94.46|94.43|94.38|94.29|94.46|94.43|94.38|94.29|1430
1647438730000|2022-03-16 13:52:10|94.47|94.28|94.43|94.38|94.47|94.38|94.43|94.28|4610
1647438740000|2022-03-16 13:52:20|94.47|94.4|94.47|94.35|94.47|94.4|94.47|94.33|2722
1647438750000|2022-03-16 13:52:30||94.37||94.35||94.37||94.35|0
1647438760000|2022-03-16 13:52:40|94.42|94.34|94.4|94.33|94.45|94.34|94.4|94.3|52
1647438780000|2022-03-16 13:53:00|94.45|94.34|94.47|94.34|94.47|94.34|94.45|94.34|0
1647438800000|2022-03-16 13:53:20|94.43|94.4|94.43|94.41|94.43|94.42|94.43|94.4|0
1647438820000|2022-03-16 13:53:40|94.47|94.43|94.45|94.41|94.47|94.43|94.45|94.41|5250
1647438830000|2022-03-16 13:53:50|94.43|94.4|94.43|94.4|94.43|94.4|94.43|94.4|1917
1647438840000|2022-03-16 13:54:00|94.37|94.35|94.37|94.35|94.37|94.35|94.37|94.35|1423
1647438850000|2022-03-16 13:54:10|94.41|94.3|94.42|94.28|94.42|94.3|94.41|94.28|200
1647438860000|2022-03-16 13:54:20|94.36|94.29|94.35|94.3|94.36|94.3|94.35|94.29|0
1647438870000|2022-03-16 13:54:30|94.33|94.29|94.33|94.27|94.36|94.29|94.33|94.27|5000
1647438880000|2022-03-16 13:54:40|94.36||94.36||94.36||94.36||0
1647438890000|2022-03-16 13:54:50|94.32||94.32||94.32||94.32||532
1647438900000|2022-03-16 13:55:00|94.36|94.29|94.34|94.27|94.36|94.31|94.34|94.27|9153
1647438910000|2022-03-16 13:55:10|94.36|94.32|94.34|94.28|94.36|94.32|94.34|94.28|6099
1647438920000|2022-03-16 13:55:20|94.41|94.31|94.4|94.31|94.41|94.33|94.4|94.3|6500
1647438930000|2022-03-16 13:55:30|94.41|94.35|94.41|94.35|94.41|94.35|94.41|94.35|0
1647438940000|2022-03-16 13:55:40|94.39|94.33|94.39|94.32|94.39|94.33|94.39|94.32|5000
1647438950000|2022-03-16 13:55:50|94.47|94.33|94.4|94.37|94.47|94.38|94.4|94.33|3629
1647438960000|2022-03-16 13:56:00|94.37|94.32|94.39|94.32|94.39|94.32|94.37|94.32|4607
1647438970000|2022-03-16 13:56:10|94.47|94.33|94.47|94.4|94.47|94.4|94.47|94.32|4167
1647438980000|2022-03-16 13:56:20|94.46|94.41|94.47|94.44|94.47|94.44|94.44|94.39|650
1647438990000|2022-03-16 13:56:30|94.48|94.43|94.42|94.38|94.49|94.43|94.42|94.38|7510
1647439000000|2022-03-16 13:56:40|94.39|94.32|94.47|94.36|94.47|94.36|94.32|94.26|18286
1647439010000|2022-03-16 13:56:50|94.46|94.39|94.47|94.39|94.47|94.39|94.46|94.39|98
1647439030000|2022-03-16 13:57:10||94.38||94.38||94.38||94.38|0
1647439040000|2022-03-16 13:57:20||94.41||94.41||94.41||94.41|5
1647439070000|2022-03-16 13:57:50||94.42||94.42||94.42||94.42|0
1647439090000|2022-03-16 13:58:10|||||||||4681
1647439100000|2022-03-16 13:58:20|94.45|94.35|94.43|94.35|94.45|94.35|94.43|94.35|3465
1647439130000|2022-03-16 13:58:50|94.46|94.39|94.43|94.39|94.46|94.4|94.43|94.39|3500
1647439140000|2022-03-16 13:59:00||94.35||94.38||94.38||94.35|0
1647439170000|2022-03-16 13:59:30|94.42|94.4|94.43|94.41|94.49|94.41|94.42|94.4|7100
1647439180000|2022-03-16 13:59:40|94.42||94.42||94.42||94.42||3500
1647439190000|2022-03-16 13:59:50||94.38||94.38||94.38||94.38|1
1647439200000|2022-03-16 14:00:00|94.43|94.39|94.43|94.39|94.43|94.39|94.43|94.39|1700
1647439230000|2022-03-16 14:00:30|||||||||177
1647439240000|2022-03-16 14:00:40|94.42|94.38|94.43|94.39|94.43|94.39|94.42|94.38|2710
1647439250000|2022-03-16 14:00:50|94.48|94.41|94.43|94.39|94.48|94.41|94.43|94.39|3193
1647439260000|2022-03-16 14:01:00||94.4||94.4||94.41||94.4|3800
1647439270000|2022-03-16 14:01:10|94.39|94.34|94.39|94.28|94.39|94.34|94.39|94.26|4931
1647439280000|2022-03-16 14:01:20|94.38|94.24|94.32|94.22|94.38|94.24|94.32|94.22|18940
1647439290000|2022-03-16 14:01:30||94.23||94.24||94.24||94.23|1046
1647439300000|2022-03-16 14:01:40|94.34|94.26|94.34|94.26|94.34|94.26|94.34|94.26|5000
1647439310000|2022-03-16 14:01:50|94.32|94.23|94.32|94.23|94.32|94.23|94.32|94.23|27780
1647439320000|2022-03-16 14:02:00|94.28|94.22|94.16|94.13|94.28|94.22|94.16|94.13|2008
1647439330000|2022-03-16 14:02:10|94.14|94.12|94.14|94.12|94.14|94.12|94.14|94.12|3108
1647439340000|2022-03-16 14:02:20|94.16|94.11|94.14|94.11|94.16|94.11|94.14|94.11|11941
1647439350000|2022-03-16 14:02:30|94.18|94.1|94.15|94.11|94.18|94.11|94.15|94.1|3956
1647439360000|2022-03-16 14:02:40|94.16|94.13|94.11|94.08|94.16|94.13|94.11|94.05|5586
1647439370000|2022-03-16 14:02:50|94.08|94.05|94.11|94.05|94.11|94.05|94.08|94.05|3000
1647439380000|2022-03-16 14:03:00|94.1|94.09|94.1|94.05|94.1|94.09|94.1|94.05|0
1647439390000|2022-03-16 14:03:10|94.09||94.09||94.09||94.09||104100
1647439420000|2022-03-16 14:03:40|94.07|94.04|94.07|94.04|94.07|94.04|94.07|94.04|2010
1647439430000|2022-03-16 14:03:50|94.09||94.07||94.09||94.07||1431
1647439440000|2022-03-16 14:04:00|94.06|94.02|93.95|93.91|94.06|94.02|93.95|93.91|7838
1647439450000|2022-03-16 14:04:10|94.07|93.93|94.06|93.99|94.1|94.03|94.06|93.93|5307
1647439460000|2022-03-16 14:04:20|94.04|93.97|94.04|93.97|94.04|93.97|94.04|93.95|0
1647439470000|2022-03-16 14:04:30|||||||||5327
1647439480000|2022-03-16 14:04:40|94.02|93.99|93.96|93.92|94.02|93.99|93.95|93.88|268
1647439490000|2022-03-16 14:04:50|94.04|93.96|94.04|93.96|94.04|93.96|94.04|93.96|1022
1647439500000|2022-03-16 14:05:00|94.06|93.97|94.09|94.03|94.09|94.03|94.06|93.97|9100
1647439510000|2022-03-16 14:05:10|94.06|94|94.06|94|94.06|94|94.06|94|6673
1647439520000|2022-03-16 14:05:20|94.09|94.02|94.09|94.02|94.1|94.02|94.09|94.02|0
1647439530000|2022-03-16 14:05:30|94.1|94.03|94.1|94.03|94.1|94.03|94.1|94.03|0
1647439540000|2022-03-16 14:05:40|||||||||2639
1647439550000|2022-03-16 14:05:50|94.13|94.08|94.17|94.11|94.19|94.11|94.13|94.08|6486
1647439570000|2022-03-16 14:06:10|94.16||94.17||94.17||94.16||2
1647439580000|2022-03-16 14:06:20|94.2|94.12|94.2|94.12|94.2|94.12|94.2|94.12|10
1647439590000|2022-03-16 14:06:30|94.16|94.11|94.17|94.09|94.17|94.11|94.16|94.06|2
1647439600000|2022-03-16 14:06:40|94.16|94.05|94.17|94.09|94.17|94.09|94.16|94.05|2245
1647439610000|2022-03-16 14:06:50|94.16|94.06|94.17|94.06|94.17|94.09|94.16|94.05|112
1647439630000|2022-03-16 14:07:10|94.16|94.02|94.11|94.03|94.16|94.03|94.11|94.02|164
1647439640000|2022-03-16 14:07:20|94.14|94.08|94.17|94.09|94.2|94.09|94.13|94.08|0
1647439650000|2022-03-16 14:07:30|94.2|94.13|94.22|94.13|94.22|94.13|94.16|94.13|1914
1647439660000|2022-03-16 14:07:40|94.21|94.12|94.22|94.13|94.22|94.13|94.21|94.12|0
1647439670000|2022-03-16 14:07:50|94.21|94.15|94.21|94.15|94.21|94.15|94.21|94.15|7775
1647439700000|2022-03-16 14:08:20|||||||||1097
1647439710000|2022-03-16 14:08:30|94.22|94.16|94.2|94.14|94.22|94.16|94.2|94.14|100
1647439720000|2022-03-16 14:08:40|94.16|94.06|94.11|94.02|94.16|94.08|94.11|94.02|3661
1647439730000|2022-03-16 14:08:50|94.12||94.12||94.12||94.12||0
1647439750000|2022-03-16 14:09:10|94.1|94.05|94.1|94.02|94.1|94.05|94.1|94.02|724
1647439760000|2022-03-16 14:09:20|||||||||525
1647439770000|2022-03-16 14:09:30|94.16|94.05|94.16|94.05|94.16|94.05|94.16|94.05|4310
1647439780000|2022-03-16 14:09:40|94.13|94.1|94.13|94.1|94.13|94.1|94.13|94.1|4899
1647439790000|2022-03-16 14:09:50|94.14||94.14||94.14||94.14||1763
1647439800000|2022-03-16 14:10:00|94.21|94.13|94.21|94.13|94.21|94.13|94.21|94.13|2417
1647439820000|2022-03-16 14:10:20|94.25|94.14|94.21|94.14|94.25|94.14|94.21|94.13|50
1647439830000|2022-03-16 14:10:30||94.16||94.16||94.16||94.16|2207
1647439840000|2022-03-16 14:10:40|94.2|94.09|94.12|94.05|94.2|94.09|94.12|94.05|6539
1647439850000|2022-03-16 14:10:50|94.19|94.11|94.21|94.14|94.21|94.14|94.19|94.11|3875
1647439860000|2022-03-16 14:11:00|94.22|94.19|94.2|94.17|94.27|94.19|94.2|94.17|6538
1647439870000|2022-03-16 14:11:10|94.27|94.22|94.31|94.26|94.31|94.26|94.27|94.21|10396
1647439880000|2022-03-16 14:11:20|94.35|94.27|94.35|94.29|94.35|94.29|94.35|94.26|6514
1647439890000|2022-03-16 14:11:30|94.46|94.38|94.71|94.64|94.8|94.76|94.46|94.38|29037
1647439900000|2022-03-16 14:11:40|94.68|94.61|94.83|94.74|94.86|94.74|94.67|94.52|1598
1647439910000|2022-03-16 14:11:50|94.94|94.86|94.86|94.74|94.95|94.91|94.86|94.74|7500
1647439920000|2022-03-16 14:12:00|94.75|94.77|94.74|94.64|94.75|94.77|94.74|94.64|872
1647439930000|2022-03-16 14:12:10|94.71|94.56|94.71|94.59|94.71|94.59|94.71|94.56|1014
1647439940000|2022-03-16 14:12:20||94.6||94.61||94.61||94.6|62
1647439950000|2022-03-16 14:12:30|94.66|94.55|94.66|94.55|94.66|94.55|94.66|94.55|12106
1647439960000|2022-03-16 14:12:40||94.56||94.55||94.56||94.55|600
1647439970000|2022-03-16 14:12:50|94.65|94.58|94.65|94.58|94.65|94.58|94.65|94.58|5293
1647439980000|2022-03-16 14:13:00|||||||||8924
1647439990000|2022-03-16 14:13:10|94.63|94.52|94.63|94.56|94.63|94.59|94.63|94.52|2236
1647440000000|2022-03-16 14:13:20|94.69|94.62|94.69|94.63|94.75|94.65|94.66|94.59|18665
1647440010000|2022-03-16 14:13:30|94.65|94.59|94.69|94.62|94.69|94.62|94.65|94.56|5413
1647440020000|2022-03-16 14:13:40|94.75|94.65|94.81|94.76|94.82|94.77|94.69|94.62|3710
1647440030000|2022-03-16 14:13:50|94.8|94.68|94.84|94.75|94.9|94.84|94.79|94.68|2701
1647440040000|2022-03-16 14:14:00|94.83|94.77|94.84|94.75|94.84|94.77|94.83|94.72|7743
1647440050000|2022-03-16 14:14:10|94.87|94.78|94.87|94.78|94.87|94.78|94.87|94.78|2500
1647440060000|2022-03-16 14:14:20|94.89|94.79|94.89|94.81|94.89|94.84|94.89|94.78|4694
1647440070000|2022-03-16 14:14:30|94.87|94.79|94.88|94.75|94.89|94.79|94.87|94.75|4477
1647440080000|2022-03-16 14:14:40||94.8||94.8||94.8||94.8|5730
1647440090000|2022-03-16 14:14:50|94.95|94.87|94.95|94.87|94.95|94.87|94.93|94.84|3380
1647440100000|2022-03-16 14:15:00|94.94|94.88|94.95|94.89|94.95|94.9|94.94|94.88|15372
1647440110000|2022-03-16 14:15:10|95.03|94.9|95.03|94.95|95.03|94.95|95.03|94.9|1291
1647440120000|2022-03-16 14:15:20|95.06|94.98|95.22|95.11|95.22|95.11|95.06|94.98|16716
1647440130000|2022-03-16 14:15:30|95.26|95.13|95.3|95.24|95.42|95.3|95.22|95.1|11256
1647440140000|2022-03-16 14:15:40|95.35|95.15|95.36|95.28|95.42|95.28|95.35|95.15|9906
1647440150000|2022-03-16 14:15:50|95.43|95.3|95.43|95.39|95.43|95.39|95.42|95.3|2535
1647440160000|2022-03-16 14:16:00|95.38|95.23|95.42|95.22|95.43|95.32|95.28|95.2|13504
1647440170000|2022-03-16 14:16:10|95.43|95.37|95.4|95.31|95.43|95.37|95.4|95.31|10965
1647440180000|2022-03-16 14:16:20|95.28|95.15|95.31|95.25|95.31|95.25|95.28|95.15|2821
1647440190000|2022-03-16 14:16:30|95.34|95.27|95.28|95.21|95.38|95.27|95.28|95.18|5808
1647440200000|2022-03-16 14:16:40|||||||||10000
1647440210000|2022-03-16 14:16:50|95.18|95.2|95.24|95.13|95.24|95.2|95.14|95.06|1967
1647440220000|2022-03-16 14:17:00|95.27|95.16|95.28|95.19|95.28|95.19|95.26|95.16|22090
1647440230000|2022-03-16 14:17:10|95.27|95.25|95.31|95.25|95.31|95.25|95.27|95.25|418
1647440240000|2022-03-16 14:17:20|95.38|95.27|95.45|95.31|95.45|95.31|95.31|95.27|4874
1647440250000|2022-03-16 14:17:30|95.43||95.43||95.43||95.43||0
1647440260000|2022-03-16 14:17:40|95.39|95.25|95.46|95.26|95.46|95.32|95.35|95.25|2500
1647440270000|2022-03-16 14:17:50|95.47|95.35|95.49|95.35|95.49|95.35|95.47|95.35|27294
1647440280000|2022-03-16 14:18:00|95.43|95.39|95.61|95.48|95.61|95.5|95.43|95.29|37271
1647440290000|2022-03-16 14:18:10|95.62|95.5|95.57|95.42|95.7|95.6|95.48|95.4|16180
1647440300000|2022-03-16 14:18:20|95.54|95.45|95.79|95.62|95.79|95.62|95.53|95.43|11191
1647440310000|2022-03-16 14:18:30|95.68|95.61|95.77|95.65|95.77|95.65|95.64|95.48|3800
1647440320000|2022-03-16 14:18:40|95.79|95.78|95.88|95.81|95.93|95.81|95.79|95.73|4776
1647440330000|2022-03-16 14:18:50|95.97|95.82|96|95.93|96|95.93|95.97|95.81|18812
1647440340000|2022-03-16 14:19:00|96.1|95.91|95.6|95.52|96.1|96.05|95.6|95.49|22359
1647440350000|2022-03-16 14:19:10|95.73|95.53|95.35|95.23|95.73|95.53|95.27|95.19|28893
1647440360000|2022-03-16 14:19:20|95.31|95.24|95.64|95.55|95.64|95.55|95.31|95.09|14726
1647440370000|2022-03-16 14:19:30|95.77|95.61|95.61|95.46|95.78|95.67|95.57|95.46|422
1647440380000|2022-03-16 14:19:40|95.77|95.6|95.75|95.65|95.77|95.65|95.75|95.52|11571
1647440390000|2022-03-16 14:19:50|95.77|95.67|95.5|95.38|95.77|95.67|95.49|95.37|19771
1647440400000|2022-03-16 14:20:00|95.49|95.34|95.74|95.62|95.74|95.62|95.44|95.34|10382
1647440410000|2022-03-16 14:20:10|95.7|95.59|95.93|95.81|96|95.83|95.7|95.58|40734
1647440420000|2022-03-16 14:20:20|96.02|95.9|95.92|95.81|96.07|95.93|95.88|95.79|8068
1647440430000|2022-03-16 14:20:30|95.96|95.77|95.89|95.77|95.96|95.77|95.89|95.77|23394
1647440440000|2022-03-16 14:20:40|95.85|95.69|95.71|95.59|95.85|95.69|95.66|95.48|7936
1647440450000|2022-03-16 14:20:50|95.55|95.41|95.68|95.51|95.78|95.64|95.55|95.41|12465
1647440460000|2022-03-16 14:21:00|95.66|95.52|95.76|95.6|95.76|95.6|95.54|95.39|6773
1647440470000|2022-03-16 14:21:10|95.7|95.57|95.76|95.63|95.84|95.69|95.7|95.46|10237
1647440480000|2022-03-16 14:21:20|95.83|95.66|95.79|95.67|95.83|95.7|95.79|95.65|3226
1647440490000|2022-03-16 14:21:30|95.87|95.7|96|95.77|96|95.77|95.79|95.7|606
1647440500000|2022-03-16 14:21:40|95.94|95.79|95.97|95.85|95.97|95.85|95.94|95.79|0
1647440510000|2022-03-16 14:21:50|95.99|95.86|95.97|95.9|96.12|95.93|95.97|95.85|2
1647440520000|2022-03-16 14:22:00|96.05|95.85|95.86|95.68|96.05|95.85|95.86|95.68|3779
1647440530000|2022-03-16 14:22:10|95.84|95.69|95.93|95.74|95.93|95.74|95.84|95.69|40
1647440540000|2022-03-16 14:22:20|95.85|95.66|95.83|95.66|95.85|95.66|95.83|95.66|0
1647440550000|2022-03-16 14:22:30|95.85|95.74|95.67|95.56|95.93|95.74|95.67|95.56|2986
1647440560000|2022-03-16 14:22:40|95.77|95.64|95.65|95.43|95.8|95.64|95.65|95.43|3406
1647440570000|2022-03-16 14:22:50|95.63|95.42|95.7|95.58|95.7|95.58|95.63|95.42|4120
1647440580000|2022-03-16 14:23:00|95.78|95.57|95.65|95.49|95.78|95.58|95.65|95.45|9430
1647440590000|2022-03-16 14:23:10|95.76|95.57|95.76|95.57|95.76|95.57|95.76|95.57|42500
1647440600000|2022-03-16 14:23:20|95.67|95.64|95.81|95.64|95.81|95.64|95.67|95.64|111
1647440610000|2022-03-16 14:23:30|95.75|95.66|95.73|95.64|95.75|95.66|95.73|95.64|1264
1647440620000|2022-03-16 14:23:40|95.83|95.65|95.88|95.79|95.98|95.79|95.81|95.65|11781
1647440630000|2022-03-16 14:23:50|95.87|95.66|95.82|95.66|95.87|95.66|95.8|95.66|3751
1647440640000|2022-03-16 14:24:00|95.81|95.54|95.78|95.65|95.84|95.65|95.69|95.54|7437
1647440650000|2022-03-16 14:24:10|95.8|95.66|95.82|95.67|95.82|95.68|95.8|95.63|214
1647440660000|2022-03-16 14:24:20|95.8|95.63|95.74|95.67|95.8|95.69|95.74|95.63|2137
1647440670000|2022-03-16 14:24:30|95.85||95.83||95.85||95.83||100
1647440680000|2022-03-16 14:24:40|95.82|95.68|95.78|95.69|95.87|95.69|95.78|95.67|3
1647440690000|2022-03-16 14:24:50|95.87|95.73|95.81|95.71|95.87|95.73|95.81|95.69|6541
1647440700000|2022-03-16 14:25:00|95.87|95.75|96.01|95.86|96.01|95.86|95.87|95.73|44246
1647440710000|2022-03-16 14:25:10|95.94|95.87|96|95.92|96|95.92|95.94|95.87|7788
1647440720000|2022-03-16 14:25:20|95.99|95.91|96|95.9|96|95.92|95.99|95.9|10489
1647440730000|2022-03-16 14:25:30|95.99|95.85|95.77|95.67|95.99|95.85|95.77|95.67|4838
1647440740000|2022-03-16 14:25:40|95.79|95.69|95.85|95.71|95.91|95.74|95.79|95.64|735
1647440750000|2022-03-16 14:25:50|95.84|95.77|95.84|95.72|95.84|95.77|95.84|95.72|2513
1647440760000|2022-03-16 14:26:00|95.97|95.78|96.16|96.08|96.16|96.09|95.97|95.78|31785
1647440770000|2022-03-16 14:26:10|96.15|96.03|96.17|96.05|96.2|96.08|96.11|96.03|66227
1647440780000|2022-03-16 14:26:20|96.2|95.99|96.16|96|96.2|96|96.16|95.99|18906
1647440790000|2022-03-16 14:26:30|96.23|96.06|96.25|96.14|96.29|96.16|96.23|96.02|100000
1647440800000|2022-03-16 14:26:40|96.28||96.23||96.28||96.23||9865
1647440810000|2022-03-16 14:26:50|96.28|96.15|96.28|96.16|96.28|96.16|96.28|96.15|37268
1647440820000|2022-03-16 14:27:00|96.41|96.17|96.49|96.36|96.49|96.36|96.41|96.17|24875
1647440830000|2022-03-16 14:27:10|96.44|96.32|96.43|96.29|96.45|96.32|96.31|96.27|18063
1647440840000|2022-03-16 14:27:20|||||||||10500
1647440850000|2022-03-16 14:27:30|96.46|96.28|96.46|96.34|96.46|96.34|96.46|96.28|1406
1647440860000|2022-03-16 14:27:40||96.36||96.36||96.36||96.36|47582
1647440870000|2022-03-16 14:27:50|96.4|96.32|96.48|96.39|96.48|96.39|96.4|96.28|17476
1647440880000|2022-03-16 14:28:00|96.57|96.47|96.74|96.63|96.75|96.64|96.57|96.47|119856
1647440890000|2022-03-16 14:28:10|96.73|96.59|96.71|96.59|96.73|96.59|96.71|96.57|68813
1647440900000|2022-03-16 14:28:20|96.73|96.6|96.79|96.74|96.79|96.74|96.73|96.6|10935
1647440910000|2022-03-16 14:28:30|96.78|96.68|96.77|96.7|96.78|96.7|96.77|96.68|30200
1647440920000|2022-03-16 14:28:40|96.72|96.56|96.69|96.61|96.72|96.61|96.69|96.56|8330
1647440930000|2022-03-16 14:28:50|96.74|96.56|96.78|96.64|96.79|96.64|96.74|96.55|6655
1647440940000|2022-03-16 14:29:00|96.79|96.66|96.65|96.52|96.79|96.69|96.64|96.49|5068
1647440950000|2022-03-16 14:29:10|96.66|96.53|96.69|96.63|96.69|96.63|96.66|96.53|5457
1647440960000|2022-03-16 14:29:20|96.68|96.54|96.67|96.54|96.68|96.54|96.67|96.54|3200
1647440970000|2022-03-16 14:29:30|96.68|96.64|96.73|96.64|96.73|96.64|96.68|96.64|2089
1647440980000|2022-03-16 14:29:40|||||||||1039
1647440990000|2022-03-16 14:29:50|||||||||10048
1647441000000|2022-03-16 14:30:00|96.8|96.63|96.62|96.55|96.81|96.7|96.62|96.55|13030
1647441010000|2022-03-16 14:30:10|96.58|96.5|96.54|96.44|96.69|96.57|96.54|96.44|20236
1647441020000|2022-03-16 14:30:20|96.57|96.61|96.72|96.65|96.72|96.65|96.57|96.61|5768
1647441030000|2022-03-16 14:30:30|96.69|96.64|96.72|96.57|96.72|96.64|96.68|96.57|30767
1647441040000|2022-03-16 14:30:40|96.68|96.63|96.69|96.61|96.71|96.63|96.68|96.57|20429
1647441050000|2022-03-16 14:30:50|96.56|96.6|96.59|96.51|96.59|96.6|96.56|96.38|2440
1647441060000|2022-03-16 14:31:00|96.57|96.49|96.72|96.65|96.72|96.65|96.57|96.49|16278
1647441070000|2022-03-16 14:31:10|96.68|96.57|96.63|96.56|96.68|96.57|96.63|96.56|56980
1647441080000|2022-03-16 14:31:20|96.69|96.57|96.43|96.26|96.81|96.67|96.43|96.26|35127
1647441090000|2022-03-16 14:31:30|96.46|96.39|96.62|96.55|96.62|96.55|96.44|96.28|15812
1647441100000|2022-03-16 14:31:40|96.7|96.47|96.62|96.53|96.7|96.53|96.62|96.46|5330
1647441110000|2022-03-16 14:31:50|||||||||366
1647441120000|2022-03-16 14:32:00|96.66||96.6||96.66||96.6||3986
1647441130000|2022-03-16 14:32:10|96.58|96.45|96.56|96.48|96.59|96.48|96.56|96.45|11605
1647441140000|2022-03-16 14:32:20||96.49||96.49||96.49||96.49|8
1647441150000|2022-03-16 14:32:30|96.57|96.5|96.45|96.38|96.57|96.5|96.45|96.38|100523
1647441160000|2022-03-16 14:32:40|96.55|96.4|96.49|96.42|96.55|96.42|96.49|96.31|4294
1647441170000|2022-03-16 14:32:50|96.5|96.31|96.42|96.31|96.5|96.32|96.42|96.31|2448
1647441180000|2022-03-16 14:33:00|96.41|96.34|96.41|96.31|96.41|96.34|96.41|96.31|32980
1647441190000|2022-03-16 14:33:10|96.43||96.43||96.43||96.43||20
1647441200000|2022-03-16 14:33:20|96.4||96.4||96.4||96.4||9169
1647441210000|2022-03-16 14:33:30|96.43|96.36|96.43|96.38|96.43|96.38|96.43|96.36|25950
1647441220000|2022-03-16 14:33:40|96.54|96.41|96.55|96.44|96.55|96.44|96.46|96.41|10891
1647441230000|2022-03-16 14:33:50|96.5|96.45|96.6|96.52|96.6|96.52|96.5|96.45|12350
1647441240000|2022-03-16 14:34:00|96.63|96.53|96.72|96.66|96.72|96.66|96.63|96.53|18294
1647441250000|2022-03-16 14:34:10|96.73|96.67|96.73|96.69|96.73|96.69|96.73|96.67|2500
1647441260000|2022-03-16 14:34:20|96.76|96.71|96.74|96.67|96.77|96.73|96.74|96.67|14358
1647441270000|2022-03-16 14:34:30|96.71|96.64|96.75|96.64|96.75|96.7|96.71|96.64|6535
1647441280000|2022-03-16 14:34:40|96.78|96.68|96.76|96.7|96.78|96.7|96.76|96.68|166068
1647441290000|2022-03-16 14:34:50|96.78|96.67|96.82|96.67|96.82|96.74|96.69|96.57|8567
1647441300000|2022-03-16 14:35:00|96.84|96.7|96.84|96.76|96.84|96.77|96.7|96.67|63542
1647441310000|2022-03-16 14:35:10|96.83|96.79|96.74|96.61|96.83|96.79|96.73|96.61|42263
1647441320000|2022-03-16 14:35:20|96.72|96.62|96.58|96.48|96.72|96.64|96.53|96.38|8650
1647441330000|2022-03-16 14:35:30|96.62|96.5|96.71|96.58|96.71|96.58|96.62|96.5|4129
1647441340000|2022-03-16 14:35:40|96.79|96.57|96.81|96.65|96.81|96.65|96.69|96.57|59935
1647441350000|2022-03-16 14:35:50|96.75|96.68|96.81|96.72|96.85|96.72|96.75|96.68|21478
1647441360000|2022-03-16 14:36:00|96.85|96.76|96.75|96.7|96.85|96.76|96.75|96.61|11009
1647441370000|2022-03-16 14:36:10|96.74|96.63|96.74|96.63|96.74|96.63|96.74|96.63|1697
1647441380000|2022-03-16 14:36:20|96.75|96.6|96.73|96.68|96.75|96.68|96.73|96.6|809
1647441390000|2022-03-16 14:36:30||96.67||96.68||96.68||96.67|8300
1647441410000|2022-03-16 14:36:50|96.84|96.69|96.84|96.74|96.84|96.74|96.84|96.69|8597
1647441420000|2022-03-16 14:37:00|96.75|96.69|96.75|96.67|96.75|96.69|96.75|96.67|44662
1647441430000|2022-03-16 14:37:10|96.79|96.72|96.82|96.72|96.82|96.72|96.73|96.72|3790
1647441440000|2022-03-16 14:37:20|||||||||18000
1647441450000|2022-03-16 14:37:30|96.68|96.67|96.68|96.6|96.68|96.67|96.62|96.49|19440
1647441460000|2022-03-16 14:37:40|96.75|96.65|96.85|96.75|96.85|96.75|96.75|96.65|3450
1647441480000|2022-03-16 14:38:00|96.83|96.76|96.85|96.79|96.85|96.79|96.83|96.71|19260
1647441490000|2022-03-16 14:38:10|96.82|96.8|96.85|96.77|96.85|96.8|96.8|96.68|12377
1647441500000|2022-03-16 14:38:20|96.88|96.67|96.78|96.67|96.88|96.67|96.78|96.67|24350
1647441510000|2022-03-16 14:38:30|96.8|96.71|96.8|96.73|96.8|96.73|96.77|96.66|8176
1647441520000|2022-03-16 14:38:40|96.9|96.77|96.9|96.84|96.9|96.84|96.89|96.77|14953
1647441530000|2022-03-16 14:38:50|96.89|96.85|96.89|96.81|96.89|96.86|96.89|96.81|949
1647441540000|2022-03-16 14:39:00||96.82||96.83||96.83||96.82|0
1647441550000|2022-03-16 14:39:10|96.91|96.85|96.91|96.85|96.91|96.85|96.91|96.85|32266
1647441560000|2022-03-16 14:39:20|96.93|96.83|96.94|96.88|96.94|96.88|96.93|96.83|8379
1647441570000|2022-03-16 14:39:30|96.93|96.82|96.89|96.82|96.93|96.82|96.89|96.82|8045
1647441580000|2022-03-16 14:39:40|96.9|96.83|96.9|96.83|96.9|96.83|96.9|96.82|3794
1647441590000|2022-03-16 14:39:50|96.88|96.79|96.88|96.78|96.88|96.79|96.88|96.78|100
1647441600000|2022-03-16 14:40:00||96.79||96.8||96.81||96.79|18077
1647441610000|2022-03-16 14:40:10|96.89|96.81|96.89|96.8|96.89|96.81|96.82|96.8|9263
1647441620000|2022-03-16 14:40:20|96.83|96.76|96.78|96.7|96.83|96.76|96.75|96.69|5105
1647441630000|2022-03-16 14:40:30|96.87|96.81|96.87|96.8|96.89|96.83|96.87|96.8|3486
1647441640000|2022-03-16 14:40:40|96.83|96.81|96.88|96.78|96.89|96.81|96.83|96.72|3491
1647441650000|2022-03-16 14:40:50||96.79||96.79||96.79||96.79|109891
1647441660000|2022-03-16 14:41:00|96.89|96.8|96.87|96.82|96.89|96.82|96.87|96.78|2755
1647441670000|2022-03-16 14:41:10|96.89|96.79|96.87|96.8|96.89|96.8|96.84|96.79|31010
1647441680000|2022-03-16 14:41:20|96.86|96.71|96.79|96.71|96.87|96.71|96.79|96.71|3500
1647441690000|2022-03-16 14:41:30|96.78|96.7|96.66|96.61|96.81|96.71|96.66|96.61|14609
1647441700000|2022-03-16 14:41:40|96.63|96.55|96.66|96.55|96.66|96.55|96.63|96.55|23364
1647441710000|2022-03-16 14:41:50|96.62|96.64|96.52|96.45|96.71|96.64|96.49|96.44|8687
1647441720000|2022-03-16 14:42:00|96.56|96.41|96.49|96.41|96.56|96.41|96.49|96.41|3796
1647441730000|2022-03-16 14:42:10|96.51|96.45|96.55|96.47|96.55|96.47|96.48|96.41|17166
1647441740000|2022-03-16 14:42:20|96.67|96.56|96.67|96.56|96.67|96.56|96.57|96.47|4453
1647441750000|2022-03-16 14:42:30|96.63|96.55|96.59|96.5|96.66|96.56|96.55|96.47|29220
1647441760000|2022-03-16 14:42:40|||||||||1565
1647441770000|2022-03-16 14:42:50|96.57|96.49|96.5|96.39|96.57|96.5|96.48|96.39|15418
1647441780000|2022-03-16 14:43:00|96.46|96.34|96.38|96.26|96.49|96.43|96.34|96.26|14120
1647441790000|2022-03-16 14:43:10|96.4|96.37|96.41|96.34|96.48|96.37|96.4|96.28|240
1647441800000|2022-03-16 14:43:20|96.37|96.3|95.28|95.17|96.4|96.3|94.68|94.56|24178
1647441810000|2022-03-16 14:43:30|95.31|95.27|95.86|95.68|96.16|95.95|95.31|95.27|25932
1647441820000|2022-03-16 14:43:40|95.74|95.62|95.67|95.55|95.87|95.73|95.67|95.55|27288
1647441830000|2022-03-16 14:43:50|95.64|95.25|95.4|95.28|95.67|95.33|95.33|95.24|4793
1647441840000|2022-03-16 14:44:00|95.5|95.42|95.63|95.56|95.63|95.56|95.49|95.42|6727
1647441850000|2022-03-16 14:44:10|95.71|95.64|95.83|95.68|95.83|95.68|95.68|95.58|27425
1647441860000|2022-03-16 14:44:20|95.82|95.7|95.95|95.76|95.95|95.76|95.82|95.65|1020
1647441870000|2022-03-16 14:44:30|95.96|95.78|96.17|96.07|96.21|96.07|95.96|95.78|976
1647441880000|2022-03-16 14:44:40|96.21|96.09|96.21|96.11|96.21|96.11|96.21|96.05|2425
1647441890000|2022-03-16 14:44:50|96.3|96.05|96.37|96.23|96.56|96.43|96.3|96.05|6932
1647441900000|2022-03-16 14:45:00|96.41|96.28|95.99|95.87|96.43|96.28|95.97|95.86|23221
1647441910000|2022-03-16 14:45:10|95.91|95.81|95.68|95.51|95.91|95.81|95.65|95.48|10879
1647441920000|2022-03-16 14:45:20|95.67|95.57|95.82|95.72|95.82|95.72|95.67|95.57|4318
1647441930000|2022-03-16 14:45:30|95.9|95.75|95.74|95.55|95.91|95.75|95.69|95.55|7744
1647441940000|2022-03-16 14:45:40|95.73|95.53|95.73|95.54|95.73|95.54|95.73|95.53|0
1647441950000|2022-03-16 14:45:50|95.64|95.53|95.63|95.53|95.69|95.53|95.62|95.53|4639
1647441960000|2022-03-16 14:46:00|95.69|95.54|95.34|95.22|95.69|95.54|95.34|95.22|15228
1647441970000|2022-03-16 14:46:10|95.4|95.17|95.49|95.33|95.49|95.33|95.27|95.14|20166
1647441980000|2022-03-16 14:46:20|95.4|95.29|95.6|95.4|95.6|95.45|95.4|95.29|10883
1647441990000|2022-03-16 14:46:30|95.51|95.39|95.47|95.36|95.63|95.44|95.47|95.36|15435
1647442000000|2022-03-16 14:46:40|95.37|95.28|95.34|95.24|95.37|95.28|95.34|95.24|16423
1647442010000|2022-03-16 14:46:50|95.35|95.25|95.46|95.3|95.47|95.3|95.35|95.25|1979
1647442020000|2022-03-16 14:47:00|95.47|95.33|95.54|95.38|95.57|95.43|95.47|95.33|10130
1647442030000|2022-03-16 14:47:10|95.53|95.4|95.49|95.36|95.53|95.4|95.49|95.36|16455
1647442040000|2022-03-16 14:47:20|95.47|95.33|95.51|95.37|95.51|95.37|95.47|95.32|3865
1647442050000|2022-03-16 14:47:30||95.43||95.43||95.43||95.43|0
1647442060000|2022-03-16 14:47:40|95.5|95.38|95.51|95.42|95.51|95.42|95.5|95.38|4985
1647442070000|2022-03-16 14:47:50|95.73|95.44|95.63|95.54|95.77|95.59|95.63|95.44|29846
1647442080000|2022-03-16 14:48:00|95.66|95.57|95.64|95.52|95.68|95.57|95.63|95.52|27693
1647442090000|2022-03-16 14:48:10|95.63|95.5|95.58|95.42|95.63|95.5|95.58|95.42|24352
1647442100000|2022-03-16 14:48:20|95.56|95.45|95.56|95.42|95.56|95.45|95.56|95.42|53346
1647442110000|2022-03-16 14:48:30|95.37|95.19|95.3|95.18|95.37|95.19|95.29|95.1|3252
1647442120000|2022-03-16 14:48:40|95.34|95.1|95.21|95.04|95.41|95.25|95.21|95.04|7318
1647442130000|2022-03-16 14:48:50|95.31|95.11|95.23|95.09|95.33|95.19|95.23|95.09|396
1647442140000|2022-03-16 14:49:00||95.1||95.09||95.11||95.08|4900
1647442150000|2022-03-16 14:49:10|95.21|95.1|95.21|95.09|95.21|95.11|95.21|95.09|0
1647442160000|2022-03-16 14:49:20|95.18||95.18||95.18||95.18||546
1647442180000|2022-03-16 14:49:40|95.16|95.05|95.14|95.07|95.16|95.07|95.08|94.95|5796
1647442190000|2022-03-16 14:49:50|95.18|95.06|95.18|95.06|95.18|95.06|95.18|95.06|5889
1647442200000|2022-03-16 14:50:00|95.16|95.09|95.18|95.1|95.18|95.1|95.16|95.08|7813
1647442210000|2022-03-16 14:50:10|95.25|95.15|95.39|95.23|95.39|95.23|95.25|95.11|6551
1647442220000|2022-03-16 14:50:20|95.41|95.26|95.4|95.26|95.41|95.26|95.4|95.26|5000
1647442230000|2022-03-16 14:50:30|95.38||95.4||95.4||95.38||5
1647442240000|2022-03-16 14:50:40|95.39|95.18|95.31|95.18|95.39|95.18|95.31|95.18|11666
1647442250000|2022-03-16 14:50:50|95.25|95.19|95.24|95.12|95.35|95.19|95.24|95.12|9189
1647442260000|2022-03-16 14:51:00||95.13||95.13||95.13||95.13|0
1647442270000|2022-03-16 14:51:10|95.32|95.12|95.37|95.25|95.37|95.25|95.22|95.12|0
1647442280000|2022-03-16 14:51:20|95.35|95.21|95.28|95.18|95.35|95.22|95.28|95.18|10047
1647442290000|2022-03-16 14:51:30|95.25|95.16|95.28|95.15|95.28|95.16|95.25|95.15|3660
1647442300000|2022-03-16 14:51:40|95.24|95.17|95.24|95.1|95.24|95.17|95.17|95.1|10426
1647442310000|2022-03-16 14:51:50|95.17|95.12|95.17|95.12|95.17|95.12|95.17|95.12|2089
1647442320000|2022-03-16 14:52:00|95.03|95.1|95.09|94.96|95.09|95.1|95.03|94.84|2036
1647442330000|2022-03-16 14:52:10|94.97|94.88|95.07|94.93|95.07|94.93|94.97|94.88|9430
1647442340000|2022-03-16 14:52:20|94.99|94.91|94.98|94.91|95.1|94.91|94.98|94.91|4807
1647442350000|2022-03-16 14:52:30||94.92||94.92||94.92||94.92|0
1647442360000|2022-03-16 14:52:40||94.84||94.81||94.85||94.8|9681
1647442370000|2022-03-16 14:52:50|94.97|94.83|94.95|94.8|94.97|94.84|94.95|94.8|21623
1647442380000|2022-03-16 14:53:00|94.96|94.81|94.97|94.81|94.97|94.81|94.96|94.81|1354
1647442390000|2022-03-16 14:53:10|94.98|94.82|95.08|95|95.16|95|94.98|94.82|9156
1647442400000|2022-03-16 14:53:20|95.19|95.02|95.19|95.1|95.3|95.11|95.12|95.02|3682
1647442410000|2022-03-16 14:53:30|95.16|95.01|95.11|94.93|95.16|95.01|95.11|94.9|982
1647442420000|2022-03-16 14:53:40|95.07|94.96|95.07|94.93|95.07|94.96|95.07|94.93|13
1647442450000|2022-03-16 14:54:10|95.11|94.95|95.18|95.01|95.18|95.02|95.11|94.95|21977
1647442460000|2022-03-16 14:54:20|95.05|94.96|95.15|95.03|95.24|95.14|95.05|94.88|5281
1647442470000|2022-03-16 14:54:30|95.19|95.01|95.19|95.05|95.19|95.05|95.05|94.9|8646
1647442480000|2022-03-16 14:54:40|95.17|94.97|95.23|95.06|95.23|95.06|95.17|94.97|0
1647442490000|2022-03-16 14:54:50|95.13|95.09|95.23|95.13|95.24|95.13|95.13|95.08|4798
1647442500000|2022-03-16 14:55:00|95.24|95.15|95.22|95.16|95.24|95.17|95.22|95.08|0
1647442520000|2022-03-16 14:55:20|95.11|95|95.07|94.98|95.11|95|95.07|94.97|7762
1647442530000|2022-03-16 14:55:30|95.16|94.97|95.12|95.02|95.16|95.02|95.12|94.97|2500
1647442540000|2022-03-16 14:55:40|95.1|95.03|95.1|95.03|95.1|95.03|95.07|95.03|7100
1647442550000|2022-03-16 14:55:50|95.07|95.02|95.07|95.02|95.07|95.02|95.07|95.02|3155
1647442560000|2022-03-16 14:56:00||95||95||95||95|6886
1647442570000|2022-03-16 14:56:10|||||||||10467
1647442580000|2022-03-16 14:56:20|95.06|94.98|95.06|94.98|95.06|94.98|95.06|94.98|4459
1647442590000|2022-03-16 14:56:30||94.99||94.99||94.99||94.99|370
1647442600000|2022-03-16 14:56:40|95.03|94.93|95.03|94.94|95.03|94.94|95.03|94.93|1010
1647442610000|2022-03-16 14:56:50|95.02|94.96|94.93|94.87|95.02|94.96|94.93|94.87|4009
1647442620000|2022-03-16 14:57:00|94.79|94.71|94.77|94.71|94.79|94.71|94.77|94.7|73365
1647442630000|2022-03-16 14:57:10|94.78|94.72|94.78|94.71|94.78|94.72|94.77|94.71|3917
1647442640000|2022-03-16 14:57:20|94.77|94.72|95.04|94.93|95.04|94.93|94.77|94.72|15964
1647442650000|2022-03-16 14:57:30|95.02|94.91|95.02|94.94|95.02|94.94|95.02|94.91|2500
1647442660000|2022-03-16 14:57:40||94.91||94.91||94.91||94.91|0
1647442670000|2022-03-16 14:57:50|95.01|94.85|94.97|94.86|95.01|94.88|94.97|94.85|5665
1647442680000|2022-03-16 14:58:00|94.95|94.82|94.99|94.82|94.99|94.82|94.95|94.82|2860
1647442690000|2022-03-16 14:58:10|94.94|94.79|94.92|94.83|94.94|94.86|94.92|94.78|0
1647442700000|2022-03-16 14:58:20|94.9|94.79|94.87|94.79|94.9|94.79|94.87|94.78|7415
1647442710000|2022-03-16 14:58:30|94.86|94.74|94.86|94.79|94.86|94.79|94.86|94.74|4765
1647442720000|2022-03-16 14:58:40|94.91||94.85||94.91||94.84||1000
1647442730000|2022-03-16 14:58:50|94.87|94.8|94.88|94.8|94.88|94.8|94.87|94.8|7282
1647442740000|2022-03-16 14:59:00|94.91|94.84|94.97|94.85|95|94.85|94.79|94.68|5794
1647442750000|2022-03-16 14:59:10|95.02|94.92|95.15|95.06|95.15|95.06|94.98|94.84|2500
1647442760000|2022-03-16 14:59:20|95.23|95.1|95.82|95.66|96.5|96.44|95.23|95.1|49757
1647442770000|2022-03-16 14:59:30|95.89|95.7|95.41|95.24|95.98|95.9|95.32|95.17|75558
1647442780000|2022-03-16 14:59:40|95.44|95.32|95.38|95.2|95.66|95.5|95.31|95.17|48478
1647442790000|2022-03-16 14:59:50|95.39|95.23|95.68|95.45|95.68|95.45|95.39|95.21|11482
1647442800000|2022-03-16 15:00:00|95.71|95.48|95.71|95.57|95.74|95.57|95.68|95.48|951
1647442810000|2022-03-16 15:00:10|95.68|95.48|95.66|95.48|95.68|95.48|95.64|95.48|6992
1647442820000|2022-03-16 15:00:20|95.67|95.49|95.65|95.49|95.67|95.49|95.65|95.49|0
1647442830000|2022-03-16 15:00:30|95.64|95.5|95.64|95.49|95.64|95.52|95.64|95.49|2320
1647442840000|2022-03-16 15:00:40|95.6|95.43|95.58|95.33|95.6|95.43|95.58|95.33|33250
1647442850000|2022-03-16 15:00:50|95.64|95.45|95.59|95.46|95.64|95.46|95.58|95.45|2578
1647442860000|2022-03-16 15:01:00|95.73|95.54|95.65|95.56|95.8|95.56|95.65|95.54|4235
1647442870000|2022-03-16 15:01:10|95.51|95.29|95.32|95.22|95.51|95.29|95.32|95.13|439
1647442880000|2022-03-16 15:01:20|95.33|95.25|95.52|95.35|95.52|95.35|95.33|95.25|6340
1647442890000|2022-03-16 15:01:30|95.64|95.43|95.73|95.52|95.73|95.52|95.56|95.43|0
1647442900000|2022-03-16 15:01:40|95.63|95.5|95.25|95.08|95.63|95.52|95.23|95.02|18178
1647442910000|2022-03-16 15:01:50|95.35|95.12|95.23|95.08|95.37|95.22|95.23|95.05|17440
1647442920000|2022-03-16 15:02:00|95.41|95.09|95.59|95.38|95.59|95.38|95.32|95.09|2500
1647442930000|2022-03-16 15:02:10|95.87|95.54|95.72|95.49|95.87|95.54|95.61|95.39|3686
1647442940000|2022-03-16 15:02:20|95.64|95.39|95.69|95.4|95.69|95.5|95.62|95.39|1447
1647442950000|2022-03-16 15:02:30|95.71|95.41|95.68|95.53|95.71|95.53|95.68|95.41|0
1647442960000|2022-03-16 15:02:40|95.72|95.47|95.91|95.69|95.91|95.74|95.72|95.47|0
1647442970000|2022-03-16 15:02:50|95.94|95.75|95.94|95.75|95.94|95.75|95.94|95.75|3207
1647442980000|2022-03-16 15:03:00|95.86|95.7|95.91|95.69|95.92|95.73|95.83|95.69|410
1647442990000|2022-03-16 15:03:10|95.89|95.7|95.82|95.69|95.94|95.78|95.82|95.69|0
1647443000000|2022-03-16 15:03:20|95.89|95.71|95.89|95.81|95.89|95.81|95.89|95.71|7690
1647443010000|2022-03-16 15:03:30|95.97||95.89||95.97||95.89||44
1647443020000|2022-03-16 15:03:40|95.86|95.76|95.86|95.76|95.86|95.76|95.86|95.76|2643
1647443040000|2022-03-16 15:04:00|95.89||95.84||95.89||95.84||0
1647443060000|2022-03-16 15:04:20|95.89|95.78|95.89|95.77|95.89|95.78|95.89|95.76|3390
1647443070000|2022-03-16 15:04:30|95.8||95.89||95.89||95.8||235
1647443080000|2022-03-16 15:04:40|95.99|95.89|96|95.91|96|95.91|95.99|95.89|1834
1647443090000|2022-03-16 15:04:50|95.99|95.89|95.99|95.86|95.99|95.89|95.99|95.86|730
1647443100000|2022-03-16 15:05:00|95.86|95.79|95.92|95.79|95.94|95.79|95.86|95.79|10505
1647443110000|2022-03-16 15:05:10|95.9|95.8|95.88|95.79|95.96|95.8|95.88|95.79|0
1647443120000|2022-03-16 15:05:20||95.8||95.79||95.8||95.79|2723
1647443130000|2022-03-16 15:05:30|||||||||2000
1647443140000|2022-03-16 15:05:40||95.8||95.8||95.8||95.8|1050
1647443160000|2022-03-16 15:06:00|95.98|95.82|95.98|95.82|96|95.86|95.98|95.82|3394
1647443170000|2022-03-16 15:06:10|95.94|95.84|95.94|95.82|95.94|95.84|95.94|95.82|21052
1647443180000|2022-03-16 15:06:20|95.87||95.94||95.94||95.87||5185
1647443190000|2022-03-16 15:06:30|95.88|95.84|95.7|95.56|95.88|95.84|95.7|95.56|5556
1647443200000|2022-03-16 15:06:40|95.74|95.62|95.76|95.62|95.76|95.64|95.7|95.62|1
1647443210000|2022-03-16 15:06:50|95.9|95.65|96|95.84|96|95.84|95.9|95.65|3315
1647443220000|2022-03-16 15:07:00||95.85||95.87||95.87||95.84|2000
1647443230000|2022-03-16 15:07:10|96.12|95.88|95.95|95.78|96.12|95.94|95.95|95.77|8662
1647443240000|2022-03-16 15:07:20|95.94|95.73|95.93|95.73|95.94|95.73|95.93|95.73|0
1647443260000|2022-03-16 15:07:40|95.8|95.8|95.84|95.65|95.84|95.8|95.78|95.6|403
1647443270000|2022-03-16 15:07:50|95.8|95.64|95.84|95.65|95.84|95.65|95.8|95.64|55
1647443280000|2022-03-16 15:08:00|95.81|95.66|95.8|95.66|95.81|95.66|95.8|95.66|4148
1647443290000|2022-03-16 15:08:10|95.84|95.68|95.81|95.68|95.84|95.68|95.81|95.68|0
1647443300000|2022-03-16 15:08:20|95.77|95.64|95.77|95.61|95.77|95.64|95.77|95.61|0
1647443310000|2022-03-16 15:08:30|95.75|95.6|95.69|95.54|95.77|95.6|95.69|95.54|0
1647443320000|2022-03-16 15:08:40|95.71||95.63||95.71||95.63||2500
1647443330000|2022-03-16 15:08:50|95.65|95.48|95.73|95.54|95.73|95.54|95.63|95.48|10
1647443340000|2022-03-16 15:09:00|||||||||1059
1647443360000|2022-03-16 15:09:20|95.66|95.45|95.56|95.46|95.66|95.46|95.5|95.39|3539
1647443370000|2022-03-16 15:09:30|95.7|95.54|95.74|95.62|95.82|95.64|95.7|95.54|3203
1647443380000|2022-03-16 15:09:40||95.55||95.62||95.62||95.55|9
1647443390000|2022-03-16 15:09:50||95.63||95.63||95.63||95.63|0
1647443400000|2022-03-16 15:10:00|95.86|95.65|95.8|95.69|95.88|95.74|95.77|95.57|641
1647443410000|2022-03-16 15:10:10||95.74||95.74||95.74||95.74|1043
1647443420000|2022-03-16 15:10:20|95.92|95.77|95.82|95.78|95.92|95.78|95.81|95.77|7065
1647443430000|2022-03-16 15:10:30|||||||||1038
1647443440000|2022-03-16 15:10:40|95.98|95.81|95.97|95.81|95.98|95.81|95.92|95.81|3069
1647443450000|2022-03-16 15:10:50|96.01|95.86|96|95.92|96.04|95.92|96|95.86|0
1647443460000|2022-03-16 15:11:00||95.93||95.93||95.93||95.93|3000
1647443470000|2022-03-16 15:11:10|96.05|95.94|96|95.93|96.05|95.96|96|95.93|8414
1647443480000|2022-03-16 15:11:20|96.05|95.94|96.05|95.88|96.05|95.94|96.05|95.88|3000
1647443490000|2022-03-16 15:11:30|96.01|95.94|96.05|95.95|96.05|95.95|96.01|95.94|0
1647443500000|2022-03-16 15:11:40|96.14|95.99|96.15|96|96.15|96|96.14|95.99|51
1647443510000|2022-03-16 15:11:50|96.12|96.03|96.12|96.03|96.12|96.03|96.07|96.03|3414
1647443520000|2022-03-16 15:12:00|96.11||96.11||96.11||96.11||0
1647443530000|2022-03-16 15:12:10|||||||||5304
1647443540000|2022-03-16 15:12:20|96.1|95.91|96.06|95.94|96.1|95.94|96.03|95.91|4513
1647443550000|2022-03-16 15:12:30|96.05|95.93|95.99|95.93|96.05|95.95|95.99|95.93|8993
1647443560000|2022-03-16 15:12:40|96||96||96||96||0
1647443570000|2022-03-16 15:12:50|96.05||95.99||96.05||95.99||2721
1647443580000|2022-03-16 15:13:00|95.98|95.83|95.94|95.83|95.98|95.83|95.93|95.83|40411
1647443590000|2022-03-16 15:13:10|95.95|95.87|95.97|95.87|95.97|95.87|95.94|95.87|2567
1647443600000|2022-03-16 15:13:20|95.93|95.83|95.93|95.83|95.93|95.83|95.93|95.83|0
1647443610000|2022-03-16 15:13:30|95.96|95.88|95.94|95.88|95.96|95.88|95.94|95.88|574
1647443620000|2022-03-16 15:13:40|95.9|95.83|95.94|95.83|95.96|95.84|95.88|95.83|2888
1647443630000|2022-03-16 15:13:50|95.9|95.84|95.94|95.84|95.94|95.84|95.9|95.84|0
1647443650000|2022-03-16 15:14:10|95.9|95.81|95.89|95.81|95.9|95.81|95.89|95.81|2890
1647443670000|2022-03-16 15:14:30|95.83|95.74|95.83|95.76|95.83|95.76|95.83|95.74|4247
1647443680000|2022-03-16 15:14:40|95.89|95.77|95.82|95.76|95.89|95.77|95.82|95.76|13710
1647443690000|2022-03-16 15:14:50|95.88|95.77|95.88|95.77|95.88|95.77|95.88|95.77|0
1647443700000|2022-03-16 15:15:00|95.89|95.78|95.96|95.88|95.96|95.88|95.89|95.78|6957
1647443710000|2022-03-16 15:15:10|95.95|95.83|95.95|95.88|95.95|95.88|95.95|95.83|0
1647443720000|2022-03-16 15:15:20|95.99|95.83|95.94|95.84|95.99|95.89|95.94|95.83|1084
1647443730000|2022-03-16 15:15:30|95.95|95.86|95.95|95.86|95.95|95.89|95.95|95.86|8752
1647443740000|2022-03-16 15:15:40|95.92|95.79|95.78|95.74|95.92|95.79|95.78|95.74|7303
1647443750000|2022-03-16 15:15:50|95.83|95.75|95.83|95.75|95.83|95.75|95.83|95.75|1706
1647443760000|2022-03-16 15:16:00|95.86|95.72|95.84|95.74|95.91|95.79|95.84|95.72|8045
1647443770000|2022-03-16 15:16:10||95.8||95.78||95.8||95.74|1220
1647443780000|2022-03-16 15:16:20|||||||||10595
1647443790000|2022-03-16 15:16:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|1038
1647443800000|2022-03-16 15:16:40||95.72||95.72||95.72||95.72|0
1647443810000|2022-03-16 15:16:50|95.74|95.74|95.75|95.66|95.75|95.74|95.74|95.6|4995
1647443820000|2022-03-16 15:17:00|95.74|95.6|95.73|95.65|95.75|95.68|95.69|95.6|42964
1647443830000|2022-03-16 15:17:10|95.71|95.6|95.66|95.58|95.73|95.6|95.65|95.5|1623
1647443840000|2022-03-16 15:17:20|95.71|95.6|95.74|95.67|95.74|95.67|95.71|95.6|98
1647443850000|2022-03-16 15:17:30|95.73|95.66|95.71|95.61|95.73|95.66|95.66|95.61|1508
1647443860000|2022-03-16 15:17:40|95.66|95.62|95.66|95.61|95.66|95.62|95.66|95.61|0
1647443870000|2022-03-16 15:17:50||95.62||95.63||95.63||95.62|2096
1647443880000|2022-03-16 15:18:00|95.65|95.62|95.64|95.5|95.66|95.62|95.58|95.5|9204
1647443890000|2022-03-16 15:18:10|95.66|95.53|95.59|95.49|95.66|95.57|95.51|95.4|23877
1647443900000|2022-03-16 15:18:20|95.6|95.53|95.6|95.53|95.6|95.53|95.6|95.53|2500
1647443910000|2022-03-16 15:18:30|||||||||5829
1647443920000|2022-03-16 15:18:40|95.39|95.31|95.36|95.23|95.4|95.31|95.36|95.23|5013
1647443930000|2022-03-16 15:18:50|95.42|95.28|95.33|95.25|95.42|95.28|95.31|95.23|7984
1647443940000|2022-03-16 15:19:00|95.38|95.27|95.28|95.13|95.38|95.27|95.23|95.1|4166
1647443950000|2022-03-16 15:19:10|95.22|95.12|95.22|95.11|95.22|95.14|95.22|95.07|885
1647443960000|2022-03-16 15:19:20||95.05||95.05||95.05||95.05|0
1647443970000|2022-03-16 15:19:30|95.16|95.07|95.16|95.07|95.16|95.07|95.16|95.07|2600
1647443980000|2022-03-16 15:19:40|95.2|95.12|95.2|95.12|95.2|95.12|95.2|95.12|2
1647443990000|2022-03-16 15:19:50|95.19|95.11|95.19|95.11|95.19|95.11|95.19|95.11|4751
1647444000000|2022-03-16 15:20:00|95.26|95.13|95.31|95.24|95.34|95.24|95.26|95.13|5488
1647444010000|2022-03-16 15:20:10|95.28|95.21|95.22|95.15|95.28|95.21|95.22|95.14|13312
1647444020000|2022-03-16 15:20:20|95.21|95.05|95.1|95.05|95.21|95.05|95.1|95.05|9089
1647444030000|2022-03-16 15:20:30|95.18|95.07|95.24|95.13|95.24|95.13|95.18|95.07|29
1647444040000|2022-03-16 15:20:40|95.22||95.22||95.22||95.22||0
1647444050000|2022-03-16 15:20:50|95.19|95.16|95.18|95.12|95.26|95.16|95.17|95.12|8736
1647444060000|2022-03-16 15:21:00|95.14|95.08|95.14|95.08|95.14|95.08|95.14|95.08|3679
1647444070000|2022-03-16 15:21:10|95.12|95.04|95.12|95.05|95.12|95.05|95.12|95.04|5934
1647444080000|2022-03-16 15:21:20|95.22|95.11|95.25|95.18|95.26|95.18|95.2|95.11|9383
1647444090000|2022-03-16 15:21:30|95.19|95.15|95.16|95.09|95.22|95.15|95.16|95.05|27951
1647444100000|2022-03-16 15:21:40|95.21|95.1|95.22|95.12|95.23|95.12|95.21|95.1|0
1647444110000|2022-03-16 15:21:50|95.13|95.1|95.19|95.1|95.21|95.1|95.13|95.09|28484
1647444120000|2022-03-16 15:22:00|||||||||2608
1647444130000|2022-03-16 15:22:10|95.14|95.04|95.22|95.16|95.25|95.19|95.09|95.04|2779
1647444140000|2022-03-16 15:22:20|95.24|95.17|95.13|95.08|95.3|95.18|95.13|95.08|6721
1647444150000|2022-03-16 15:22:30|95.21|95.09|95.12|95.05|95.21|95.09|95.12|95.04|0
1647444170000|2022-03-16 15:22:50|95.08|95.04|95.08|95|95.08|95.04|95.08|95|4759
1647444180000|2022-03-16 15:23:00|95.11|95.02|95.1|95|95.11|95.02|95.1|95|4842
1647444200000|2022-03-16 15:23:20||95.01||95.03||95.03||95|0
1647444210000|2022-03-16 15:23:30|95.08|95|95.11|95|95.11|95.01|95.08|95|8358
1647444220000|2022-03-16 15:23:40|95.12|95.02|95.06|95.02|95.12|95.02|95.06|95.02|3070
1647444230000|2022-03-16 15:23:50|95.05|95|95.05|95|95.05|95|95.05|95|2500
1647444240000|2022-03-16 15:24:00|95.04|94.95|94.99|94.95|95.04|94.95|94.99|94.95|7112
1647444250000|2022-03-16 15:24:10|94.98|94.96|94.99|94.96|94.99|94.97|94.98|94.91|2084
1647444260000|2022-03-16 15:24:20|94.98|94.91|94.98|94.92|94.98|94.98|94.98|94.91|1339
1647444270000|2022-03-16 15:24:30|95.01|94.93|94.98|94.89|95.02|94.95|94.98|94.89|3392
1647444280000|2022-03-16 15:24:40|95.02|94.92|95|94.96|95.02|94.96|94.98|94.92|5058
1647444300000|2022-03-16 15:25:00|95.02|94.97|95.05|95.01|95.09|95.01|95.02|94.96|3570
1647444320000|2022-03-16 15:25:20|95.12|95.03|95.09|95.04|95.13|95.04|95.09|95.03|5878
1647444330000|2022-03-16 15:25:30|95.05|95.01|95.01|94.96|95.05|95.01|95.01|94.96|5459
1647444340000|2022-03-16 15:25:40||94.97||94.97||94.97||94.97|0
1647444350000|2022-03-16 15:25:50|95.05|94.99|95.11|95.01|95.11|95.01|95.05|94.99|400
1647444360000|2022-03-16 15:26:00|95.12|95.02|95.12|95.02|95.12|95.02|95.12|95.02|7118
1647444370000|2022-03-16 15:26:10|95.16|95.04|95.28|95.2|95.28|95.2|95.16|95.04|3544
1647444380000|2022-03-16 15:26:20|95.19|95.11|95.15|95.08|95.19|95.11|95.11|95.02|10477
1647444390000|2022-03-16 15:26:30|95.2||95.17||95.2||95.17||0
1647444400000|2022-03-16 15:26:40|95.2|95.19|95.29|95.19|95.3|95.19|95.2|95.19|1559
1647444410000|2022-03-16 15:26:50|95.25|95.16|95.22|95.16|95.25|95.16|95.22|95.16|2026
1647444420000|2022-03-16 15:27:00|95.2|95.13|95.16|95.1|95.2|95.13|95.16|95.08|5403
1647444430000|2022-03-16 15:27:10|95.19|95.11|95.19|95.13|95.19|95.13|95.19|95.11|5334
1647444440000|2022-03-16 15:27:20|95.24|95.1|95.2|95.16|95.24|95.16|95.2|95.1|0
1647444450000|2022-03-16 15:27:30|95.28|95.17|95.32|95.2|95.32|95.2|95.28|95.17|16837
1647444460000|2022-03-16 15:27:40|95.33|95.3|95.38|95.3|95.38|95.3|95.3|95.3|2322
1647444470000|2022-03-16 15:27:50|95.39||95.38||95.39||95.38||20
1647444480000|2022-03-16 15:28:00|||||||||2500
1647444490000|2022-03-16 15:28:10|95.23|95.16|95.23|95.18|95.27|95.18|95.23|95.16|4200
1647444500000|2022-03-16 15:28:20|95.22|95.19|95.22|95.18|95.22|95.19|95.22|95.18|0
1647444510000|2022-03-16 15:28:30|95.23|95.2|95.23|95.21|95.23|95.21|95.23|95.2|5384
1647444520000|2022-03-16 15:28:40|95.22|95.18|95.23|95.18|95.23|95.18|95.21|95.17|701
1647444530000|2022-03-16 15:28:50||95.17||95.18||95.19||95.17|2637
1647444540000|2022-03-16 15:29:00|||||||||684
1647444550000|2022-03-16 15:29:10|95.22|95.1|95.13|95.1|95.22|95.1|95.13|95.1|6175
1647444570000|2022-03-16 15:29:30|95.08|95.01|95.12|95.06|95.12|95.06|95.05|95.01|1040
1647444580000|2022-03-16 15:29:40|95.08|95.01|95.06|95|95.08|95.03|95.06|95|3319
1647444590000|2022-03-16 15:29:50|95.18|95.01|95.18|95.09|95.22|95.11|95.18|95.01|7526
1647444600000|2022-03-16 15:30:00|95.14|95.1|95.26|95.23|95.31|95.23|95.14|95.1|0
1647444610000|2022-03-16 15:30:10|95.25|95.18|95.23|95.13|95.25|95.18|95.23|95.13|1333
1647444640000|2022-03-16 15:30:40|95.13|95.07|95.08|95|95.13|95.07|95.08|95|5960
1647444660000|2022-03-16 15:31:00|95.04|94.93|95.04|94.92|95.04|94.93|95.04|94.92|428
1647444670000|2022-03-16 15:31:10||94.93||94.93||94.93||94.93|1
1647444680000|2022-03-16 15:31:20|95.03|94.92|95|94.92|95.03|94.92|95|94.92|12081
1647444700000|2022-03-16 15:31:40|94.96|94.89|94.94|94.86|94.96|94.89|94.94|94.86|606
1647444710000|2022-03-16 15:31:50|94.92|94.84|94.92|94.86|94.92|94.86|94.92|94.84|11533
1647444720000|2022-03-16 15:32:00|94.86|94.8|94.83|94.78|94.86|94.81|94.8|94.74|1521
1647444730000|2022-03-16 15:32:10||94.74||94.79||94.8||94.74|21513
1647444740000|2022-03-16 15:32:20||94.8||94.79||94.8||94.79|9
1647444750000|2022-03-16 15:32:30|94.82|94.74|94.77|94.71|94.83|94.74|94.77|94.71|7022
1647444760000|2022-03-16 15:32:40|94.74|94.7|94.76|94.7|94.76|94.7|94.74|94.7|57520
1647444780000|2022-03-16 15:33:00|94.85|94.71|94.81|94.68|94.85|94.73|94.72|94.68|596
1647444790000|2022-03-16 15:33:10|94.83|94.73|94.88|94.76|94.88|94.78|94.76|94.68|7651
1647444800000|2022-03-16 15:33:20|94.81||94.81||94.81||94.81||0
1647444810000|2022-03-16 15:33:30|94.79|94.72|94.79|94.74|94.79|94.74|94.79|94.72|19677
1647444820000|2022-03-16 15:33:40|94.77|94.72|94.77|94.66|94.77|94.72|94.77|94.66|3682
1647444830000|2022-03-16 15:33:50||94.67||94.68||94.69||94.67|15
1647444840000|2022-03-16 15:34:00|94.75|94.67|94.67|94.57|94.75|94.67|94.67|94.57|3075
1647444850000|2022-03-16 15:34:10|94.68|94.6|94.79|94.69|94.79|94.69|94.68|94.6|21208
1647444860000|2022-03-16 15:34:20|94.82|94.75|94.93|94.86|94.94|94.86|94.82|94.75|3372
1647444870000|2022-03-16 15:34:30|94.98|94.87|95|94.95|95|94.95|94.98|94.86|7285
1647444880000|2022-03-16 15:34:40|94.96|94.89|94.93|94.86|95|94.93|94.93|94.86|1695
1647444890000|2022-03-16 15:34:50|94.97|94.87|94.97|94.9|94.97|94.9|94.97|94.87|100
1647444900000|2022-03-16 15:35:00|95|94.94|95|94.94|95|94.94|95|94.94|401
1647444910000|2022-03-16 15:35:10|95.04|94.91|95.04|94.95|95.04|94.95|95.04|94.91|0
1647444920000|2022-03-16 15:35:20|95.02|94.96|95.02|94.96|95.02|94.96|95.01|94.96|500
1647444930000|2022-03-16 15:35:30||94.97||94.98||94.98||94.97|2500
1647444950000|2022-03-16 15:35:50|95.14|95.02|95.12|95.02|95.14|95.05|95.1|95.02|1264
1647444960000|2022-03-16 15:36:00|95.02|95.03|95.02|94.98|95.02|95.03|95.02|94.98|508
1647444970000|2022-03-16 15:36:10|95.01|94.99|95.09|94.99|95.1|94.99|95.01|94.99|3286
1647444980000|2022-03-16 15:36:20|95.1|95|95.15|95.05|95.15|95.05|95.1|95|6309
1647444990000|2022-03-16 15:36:30|95.16|95.09|95.14|95.06|95.23|95.2|95.14|95.06|2155
1647445000000|2022-03-16 15:36:40|95.09|95.02|95.16|95.02|95.16|95.02|95.09|95.02|237
1647445010000|2022-03-16 15:36:50|95.23|95.03|95.21|95.12|95.23|95.18|95.21|95.03|18570
1647445020000|2022-03-16 15:37:00|95.24|95.13|95.23|95.13|95.24|95.13|95.23|95.13|1047
1647445030000|2022-03-16 15:37:10|95.21||95.21||95.21||95.2||0
1647445040000|2022-03-16 15:37:20|95.24|95.17|95.22|95.15|95.24|95.17|95.22|95.13|4606
1647445050000|2022-03-16 15:37:30|95.16|95.11|95.16|95.05|95.16|95.11|95.05|94.95|6733
1647445070000|2022-03-16 15:37:50|95.12|95.07|94.81|94.72|95.12|95.07|94.81|94.72|10796
1647445080000|2022-03-16 15:38:00|94.85|94.78|94.55|94.49|94.9|94.78|94.55|94.48|26074
1647445090000|2022-03-16 15:38:10|94.59|94.48|94.59|94.51|94.59|94.51|94.59|94.48|2500
1647445100000|2022-03-16 15:38:20|94.65|94.54|94.61|94.51|94.66|94.54|94.58|94.51|11997
1647445110000|2022-03-16 15:38:30|94.52|94.44|94.58|94.46|94.58|94.46|94.52|94.44|2782
1647445120000|2022-03-16 15:38:40|||||||||2096
1647445130000|2022-03-16 15:38:50|||||||||3000
1647445140000|2022-03-16 15:39:00|94.44|94.36|94.43|94.33|94.48|94.36|94.43|94.33|3890
1647445150000|2022-03-16 15:39:10|94.49|94.37|94.54|94.42|94.54|94.42|94.49|94.37|3835
1647445160000|2022-03-16 15:39:20|94.56|94.43|94.57|94.43|94.6|94.43|94.54|94.43|0
1647445170000|2022-03-16 15:39:30|94.55|94.4|94.55|94.41|94.55|94.41|94.48|94.4|4322
1647445180000|2022-03-16 15:39:40|94.54||94.49||94.54||94.49||1046
1647445190000|2022-03-16 15:39:50|94.54|94.4|94.53|94.4|94.54|94.4|94.47|94.4|2189
1647445200000|2022-03-16 15:40:00|94.55|94.42|94.49|94.42|94.55|94.44|94.49|94.42|162
1647445210000|2022-03-16 15:40:10|||||||||530
1647445220000|2022-03-16 15:40:20|94.47|94.39|94.49|94.39|94.49|94.42|94.45|94.39|21161
1647445230000|2022-03-16 15:40:30|94.45|94.4|94.45|94.37|94.45|94.4|94.45|94.37|3391
1647445240000|2022-03-16 15:40:40|94.43|94.38|94.43|94.33|94.43|94.38|94.43|94.33|1061
1647445250000|2022-03-16 15:40:50|94.34|94.32|94.37|94.25|94.37|94.32|94.26|94.24|4348
1647445260000|2022-03-16 15:41:00|94.38|94.27|94.43|94.36|94.43|94.36|94.38|94.27|1010
1647445270000|2022-03-16 15:41:10|94.49|94.37|94.49|94.39|94.49|94.39|94.49|94.37|3900
1647445280000|2022-03-16 15:41:20|94.45|94.42|94.51|94.42|94.51|94.42|94.44|94.42|26836
1647445290000|2022-03-16 15:41:30|94.49|94.4|94.49|94.42|94.49|94.42|94.49|94.4|0
1647445300000|2022-03-16 15:41:40|94.51|94.43|94.49|94.4|94.51|94.43|94.49|94.4|2500
1647445310000|2022-03-16 15:41:50||94.41||94.4||94.41||94.4|2471
1647445320000|2022-03-16 15:42:00||94.39||94.39||94.39||94.39|1570
1647445330000|2022-03-16 15:42:10||94.4||94.4||94.4||94.4|0
1647445340000|2022-03-16 15:42:20|94.51|94.47|94.56|94.47|94.56|94.47|94.51|94.47|62
1647445350000|2022-03-16 15:42:30|94.62|94.54|94.69|94.58|94.7|94.6|94.62|94.54|4213
1647445360000|2022-03-16 15:42:40|94.62|94.56|94.69|94.58|94.69|94.58|94.62|94.56|10904
1647445370000|2022-03-16 15:42:50|94.63|94.56|94.62|94.54|94.63|94.56|94.61|94.54|1537
1647445380000|2022-03-16 15:43:00|94.59|94.51|94.54|94.47|94.59|94.51|94.54|94.47|5556
1647445390000|2022-03-16 15:43:10|94.55|94.41|94.55|94.49|94.58|94.49|94.47|94.41|3056
1647445400000|2022-03-16 15:43:20|94.54|94.46|94.54|94.46|94.54|94.46|94.54|94.46|5075
1647445410000|2022-03-16 15:43:30|94.53||94.55||94.55||94.53||0
1647445420000|2022-03-16 15:43:40|94.47|94.41|94.43|94.32|94.51|94.41|94.39|94.32|555
1647445430000|2022-03-16 15:43:50|94.44|94.34|94.45|94.34|94.45|94.34|94.44|94.34|34350
1647445440000|2022-03-16 15:44:00|94.47|94.29|94.41|94.29|94.47|94.29|94.38|94.29|2978
1647445450000|2022-03-16 15:44:10|94.39|94.18|94.29|94.21|94.39|94.22|94.24|94.18|30864
1647445460000|2022-03-16 15:44:20|94.3|94.17|94.33|94.2|94.33|94.2|94.27|94.17|15986
1647445470000|2022-03-16 15:44:30|94.34|94.23|94.36|94.24|94.36|94.24|94.28|94.23|2799
1647445480000|2022-03-16 15:44:40|94.37|94.23|94.35|94.24|94.37|94.24|94.29|94.2|3914
1647445490000|2022-03-16 15:44:50|94.29|94.2|94.25|94.21|94.29|94.22|94.24|94.14|9798
1647445500000|2022-03-16 15:45:00||94.23||94.2||94.23||94.2|20279
1647445510000|2022-03-16 15:45:10||94.23||94.2||94.23||94.18|5000
1647445520000|2022-03-16 15:45:20|94.23|94.13|94.25|94.17|94.25|94.17|94.23|94.13|3877
1647445530000|2022-03-16 15:45:30|94.21|94.13|94.21|94.13|94.21|94.13|94.21|94.13|1
1647445540000|2022-03-16 15:45:40|94.12|94.05|94.16|94.09|94.16|94.09|94.12|94.05|11363
1647445550000|2022-03-16 15:45:50|94.14|94.06|94.16|94.05|94.16|94.06|94.14|94.05|5800
1647445560000|2022-03-16 15:46:00|94.1|94.07|94.14|94.04|94.15|94.07|94.1|94.04|1099
1647445570000|2022-03-16 15:46:10|94.15|94.05|94.13|94.07|94.2|94.11|94.13|94.05|2500
1647445590000|2022-03-16 15:46:30||94.05||94.05||94.05||94.04|4856
1647445600000|2022-03-16 15:46:40||94.07||94.07||94.07||94.07|0
1647445610000|2022-03-16 15:46:50|94.22|94.06|94.22|94.1|94.22|94.1|94.22|94.06|3883
1647445620000|2022-03-16 15:47:00|94.14|94.06|94.13|94.06|94.14|94.1|94.13|94.06|6640
1647445630000|2022-03-16 15:47:10|94.08|94|94.08|94|94.08|94|94.08|94|21920
1647445640000|2022-03-16 15:47:20|94.05|94.02|94.14|94.09|94.14|94.09|94.05|93.98|18686
1647445650000|2022-03-16 15:47:30|94.13|94.1|94.13|94.03|94.13|94.1|94.13|94.03|501
1647445660000|2022-03-16 15:47:40|94.16|94.04|94.14|94.09|94.16|94.09|94.14|94.04|0
1647445670000|2022-03-16 15:47:50|94.13|94|94.1|94.06|94.16|94.06|94.09|93.98|2515
1647445680000|2022-03-16 15:48:00|94.09|94.02|94.09|93.98|94.09|94.02|94.09|93.98|3727
1647445690000|2022-03-16 15:48:10||93.99||94||94||93.99|0
1647445700000|2022-03-16 15:48:20|94.1|94.01|94.07|94.02|94.12|94.04|94.07|94|4294
1647445710000|2022-03-16 15:48:30|||||||||2833
1647445720000|2022-03-16 15:48:40|94.06|94|94.07|94|94.07|94|94.06|94|0
1647445730000|2022-03-16 15:48:50|94.05|93.98|94|93.93|94.07|94|94|93.93|3121
1647445740000|2022-03-16 15:49:00|93.99|93.87|94.02|93.97|94.07|93.97|93.99|93.87|1369
1647445750000|2022-03-16 15:49:10|94.07|93.98|94.07|93.98|94.07|93.98|94.07|93.98|9
1647445760000|2022-03-16 15:49:20|94.04|93.96|94.03|93.96|94.04|93.96|94.03|93.96|1013
1647445780000|2022-03-16 15:49:40|94|93.89|93.98|93.94|94|93.94|93.93|93.89|643
1647445790000|2022-03-16 15:49:50||93.92||93.92||93.92||93.92|0
1647445800000|2022-03-16 15:50:00|94.01|93.98|93.99|93.92|94.02|93.98|93.99|93.92|2332
1647445810000|2022-03-16 15:50:10|94.01|93.94|94.05|93.98|94.05|93.98|94.01|93.93|23293
1647445820000|2022-03-16 15:50:20|94.11|94|94.17|94.06|94.17|94.06|94.11|94|0
1647445830000|2022-03-16 15:50:30|94.16|94.08|94.19|94.08|94.19|94.08|94.16|94.08|4206
1647445840000|2022-03-16 15:50:40|94.11||94.19||94.19||94.11||4626
1647445850000|2022-03-16 15:50:50|94.15||94.15||94.15||94.15||10659
1647445860000|2022-03-16 15:51:00|94.14|94.12|94.19|94.14|94.25|94.14|94.14|94.12|8230
1647445870000|2022-03-16 15:51:10|94.28|94.18|94.28|94.22|94.28|94.23|94.23|94.15|6218
1647445880000|2022-03-16 15:51:20|94.26|94.2|94.26|94.19|94.26|94.2|94.26|94.19|6296
1647445890000|2022-03-16 15:51:30||94.16||94.16||94.16||94.16|6754
1647445900000|2022-03-16 15:51:40|94.2|94.11|94.23|94.15|94.25|94.15|94.2|94.11|3758
1647445910000|2022-03-16 15:51:50|94.19||94.19||94.19||94.19||2181
1647445920000|2022-03-16 15:52:00|94.23|94.17|94.19|94.14|94.24|94.17|94.19|94.14|4000
1647445930000|2022-03-16 15:52:10|94.18|94.08|94.15|94.08|94.18|94.08|94.15|94.08|1856
1647445940000|2022-03-16 15:52:20||94.09||94.09||94.09||94.09|2313
1647445950000|2022-03-16 15:52:30|94.14|94.08|94.14|94.05|94.14|94.08|94.14|94.05|2067
1647445970000|2022-03-16 15:52:50|94.1|93.97|94.04|93.96|94.1|93.97|94|93.94|9143
1647445980000|2022-03-16 15:53:00||93.97||93.98||93.98||93.97|3726
1647445990000|2022-03-16 15:53:10|94.07|94.02|94.11|94.05|94.11|94.05|94.06|94.01|8617
1647446000000|2022-03-16 15:53:20|94.1|94.12|94.15|94.1|94.25|94.12|94.1|94.09|4470
1647446010000|2022-03-16 15:53:30||94.12||94.12||94.12||94.12|322
1647446020000|2022-03-16 15:53:40|94.18|94.13|94.16|94.09|94.18|94.15|94.16|94.09|8077
1647446030000|2022-03-16 15:53:50|94.07|93.99|94.06|93.99|94.11|93.99|94.06|93.99|6063
1647446040000|2022-03-16 15:54:00|94.1|94.01|94.1|94.05|94.1|94.05|94.1|94.01|5000
1647446050000|2022-03-16 15:54:10|94.01|94.06|94.01|93.93|94.01|94.06|94.01|93.93|1268
1647446060000|2022-03-16 15:54:20|94|93.96|94.04|93.96|94.04|94|94|93.96|1460
1647446070000|2022-03-16 15:54:30|94.03||94.04||94.04||94.01||11626
1647446080000|2022-03-16 15:54:40|94.02|93.94|94|93.94|94.02|93.94|94|93.94|4250
1647446090000|2022-03-16 15:54:50|94.02||94.04||94.04||94.02||2000
1647446100000|2022-03-16 15:55:00|94.07|93.95|94.06|93.99|94.07|94.02|94.05|93.95|9703
1647446110000|2022-03-16 15:55:10|94.15|93.94|94.1|94.06|94.15|94.09|94.1|93.94|6313
1647446120000|2022-03-16 15:55:20|94.09|94.03|94.09|94.03|94.09|94.03|94.09|94.03|1256
1647446130000|2022-03-16 15:55:30|94.08|94|94.04|93.93|94.08|94|94.04|93.93|2660
1647446140000|2022-03-16 15:55:40|94.02|93.94|94.02|93.9|94.02|93.94|94.02|93.9|724
1647446150000|2022-03-16 15:55:50|94.01|93.91|94.14|94.04|94.14|94.04|94.01|93.91|8067
1647446160000|2022-03-16 15:56:00|94.09||94.09||94.09||94.09||6635
1647446170000|2022-03-16 15:56:10|94.14|94.05|94.11|94.07|94.14|94.07|94.11|94.05|8580
1647446180000|2022-03-16 15:56:20|94.14|94.08|94.14|94.1|94.14|94.1|94.14|94.07|1855
1647446190000|2022-03-16 15:56:30|94.15|94.11|94.28|94.21|94.28|94.21|94.15|94.11|11391
1647446200000|2022-03-16 15:56:40|94.25||94.25||94.25||94.25||5180
1647446210000|2022-03-16 15:56:50|94.23|94.16|94.25|94.19|94.25|94.19|94.23|94.16|5883
1647446220000|2022-03-16 15:57:00|94.24||94.25||94.25||94.24||526
1647446240000|2022-03-16 15:57:20|94.28|94.21|94.46|94.4|94.54|94.44|94.28|94.21|9948
1647446250000|2022-03-16 15:57:30|94.55|94.45|94.55|94.45|94.55|94.45|94.53|94.45|2500
1647446260000|2022-03-16 15:57:40|||||||||7627
1647446270000|2022-03-16 15:57:50|94.66|94.51|94.63|94.55|94.66|94.55|94.63|94.51|1975
1647446280000|2022-03-16 15:58:00|||||||||1394
1647446290000|2022-03-16 15:58:10|94.68|94.56|94.68|94.57|94.68|94.57|94.68|94.56|3745
1647446300000|2022-03-16 15:58:20|94.63|94.58|94.65|94.6|94.68|94.61|94.63|94.58|2192
1647446310000|2022-03-16 15:58:30||94.61||94.61||94.61||94.61|76195
1647446320000|2022-03-16 15:58:40|94.64|94.62|94.73|94.65|94.75|94.65|94.64|94.58|4990
1647446330000|2022-03-16 15:58:50|94.78|94.67|94.76|94.67|94.78|94.67|94.76|94.67|2500
1647446350000|2022-03-16 15:59:10|94.78|94.72|94.77|94.69|94.78|94.72|94.77|94.67|2018
1647446360000|2022-03-16 15:59:20|94.73|94.66|94.73|94.66|94.73|94.66|94.73|94.66|3099
1647446370000|2022-03-16 15:59:30|94.61|94.47|94.61|94.47|94.61|94.47|94.61|94.47|2684
1647446380000|2022-03-16 15:59:40|94.59|94.48|94.55|94.47|94.59|94.49|94.55|94.43|40
1647446390000|2022-03-16 15:59:50|94.58|94.43|94.53|94.43|94.58|94.48|94.53|94.42|2027
1647446400000|2022-03-16 16:00:00||94.46||94.46||94.46||94.46|0
1647446410000|2022-03-16 16:00:10|94.5|94.44|94.51|94.44|94.53|94.44|94.5|94.44|2093
1647446420000|2022-03-16 16:00:20|94.5|94.45|94.53|94.45|94.53|94.45|94.5|94.45|4717
1647446430000|2022-03-16 16:00:30|||||||||10789
1647446440000|2022-03-16 16:00:40|94.56|94.53|94.61|94.53|94.61|94.53|94.56|94.53|2201
1647446450000|2022-03-16 16:00:50|94.6||94.6||94.6||94.6||2073
1647446460000|2022-03-16 16:01:00|94.67|94.56|94.73|94.64|94.73|94.64|94.67|94.56|3778
1647446470000|2022-03-16 16:01:10|94.76|94.65|94.75|94.7|94.76|94.7|94.73|94.65|1659
1647446480000|2022-03-16 16:01:20|94.76|94.71|94.8|94.74|94.8|94.74|94.75|94.71|5529
1647446490000|2022-03-16 16:01:30|94.85|94.78|94.89|94.84|94.9|94.84|94.85|94.78|6302
1647446500000|2022-03-16 16:01:40|94.91|94.85|94.97|94.9|94.97|94.9|94.91|94.85|13873
1647446510000|2022-03-16 16:01:50|95.03|94.97|95.05|95.01|95.05|95.01|95.03|94.97|4865
1647446520000|2022-03-16 16:02:00|95.03|94.99|94.86|94.8|95.03|94.99|94.85|94.8|7631
1647446530000|2022-03-16 16:02:10|94.89|94.81|94.92|94.86|94.93|94.86|94.89|94.81|15582
1647446540000|2022-03-16 16:02:20||94.82||94.84||94.84||94.82|0
1647446560000|2022-03-16 16:02:40|94.97|94.85|95.01|94.97|95.01|94.97|94.97|94.85|816
1647446570000|2022-03-16 16:02:50|95.04|94.98|95.02|94.96|95.04|94.98|95.02|94.94|8453
1647446580000|2022-03-16 16:03:00|94.98|94.91|94.98|94.91|94.98|94.91|94.98|94.91|1519
1647446590000|2022-03-16 16:03:10||94.93||94.93||94.93||94.93|0
1647446600000|2022-03-16 16:03:20|95.03|94.94|95.02|94.97|95.03|94.97|95.02|94.94|0
1647446610000|2022-03-16 16:03:30|95.07|94.91|95.01|94.9|95.07|95.02|95.01|94.9|3533
1647446620000|2022-03-16 16:03:40|94.99|94.92|94.92|94.86|94.99|94.93|94.92|94.86|2600
1647446630000|2022-03-16 16:03:50|94.95|94.88|94.95|94.87|94.95|94.88|94.95|94.87|1965
1647446640000|2022-03-16 16:04:00|94.92||94.93||94.93||94.92||7055
1647446650000|2022-03-16 16:04:10|95.02|94.92|95|94.96|95.03|94.96|95|94.92|13706
1647446670000|2022-03-16 16:04:30|94.95|94.88|94.99|94.93|94.99|94.93|94.95|94.88|792
1647446690000|2022-03-16 16:04:50|94.98|94.9|94.95|94.9|94.98|94.9|94.95|94.9|394
1647446700000|2022-03-16 16:05:00|94.96|94.91|94.96|94.9|94.96|94.91|94.96|94.9|59
1647446720000|2022-03-16 16:05:20|94.92|94.88|94.92|94.88|94.92|94.88|94.92|94.88|7289
1647446730000|2022-03-16 16:05:30|94.91||94.92||94.92||94.91||0
1647446740000|2022-03-16 16:05:40|94.95|94.89|94.95|94.89|94.95|94.89|94.95|94.89|1693
1647446760000|2022-03-16 16:06:00|94.94||94.94||94.94||94.94||1864
1647446770000|2022-03-16 16:06:10|94.96|94.79|94.84|94.79|94.96|94.8|94.84|94.79|7041
1647446780000|2022-03-16 16:06:20|94.85|94.8|94.88|94.84|94.9|94.84|94.85|94.8|2943
1647446790000|2022-03-16 16:06:30|94.87|94.83|94.87|94.83|94.88|94.83|94.87|94.83|2514
1647446800000|2022-03-16 16:06:40|94.88||94.88||94.88||94.88||0
1647446810000|2022-03-16 16:06:50|94.9|94.85|94.9|94.85|94.9|94.85|94.9|94.85|6028
1647446820000|2022-03-16 16:07:00|94.84|94.78|94.8|94.72|94.84|94.78|94.8|94.72|6738
1647446830000|2022-03-16 16:07:10|||||||||5274
1647446840000|2022-03-16 16:07:20|94.85|94.73|94.85|94.75|94.85|94.77|94.82|94.73|1010
1647446850000|2022-03-16 16:07:30|94.79|94.73|94.79|94.73|94.79|94.73|94.75|94.65|11581
1647446860000|2022-03-16 16:07:40|94.76|94.77|94.78|94.76|94.84|94.77|94.76|94.76|7906
1647446870000|2022-03-16 16:07:50|94.75|94.72|94.75|94.66|94.75|94.72|94.75|94.66|7764
1647446880000|2022-03-16 16:08:00|94.71|94.64|94.69|94.61|94.71|94.64|94.69|94.61|529
1647446890000|2022-03-16 16:08:10||94.62||94.62||94.62||94.62|0
1647446900000|2022-03-16 16:08:20|94.68|94.6|94.68|94.61|94.69|94.61|94.64|94.6|6188
1647446910000|2022-03-16 16:08:30|94.69|94.62|94.69|94.63|94.69|94.63|94.69|94.62|16431
1647446930000|2022-03-16 16:08:50||94.62||94.65||94.65||94.62|34096
1647446940000|2022-03-16 16:09:00|94.66|94.6|94.66|94.6|94.66|94.6|94.66|94.6|22
1647446950000|2022-03-16 16:09:10|||||||||1038
1647446960000|2022-03-16 16:09:20|94.65|94.56|94.62|94.58|94.65|94.58|94.59|94.56|4912
1647446970000|2022-03-16 16:09:30|94.57|94.56|94.6|94.55|94.6|94.56|94.57|94.54|5527
1647446980000|2022-03-16 16:09:40||94.54||94.56||94.56||94.54|0
1647446990000|2022-03-16 16:09:50|94.57|94.5|94.55|94.5|94.57|94.5|94.55|94.5|2243
1647447000000|2022-03-16 16:10:00|||||||||5000
1647447010000|2022-03-16 16:10:10|94.59|94.51|94.6|94.54|94.61|94.54|94.59|94.51|23
1647447020000|2022-03-16 16:10:20|94.58|94.52|94.57|94.52|94.58|94.52|94.57|94.52|0
1647447030000|2022-03-16 16:10:30|94.58||94.58||94.58||94.58||100
1647447040000|2022-03-16 16:10:40|||||||||4100
1647447050000|2022-03-16 16:10:50|94.57||94.58||94.58||94.57||14500
1647447060000|2022-03-16 16:11:00|94.57|94.54|94.6|94.53|94.6|94.54|94.56|94.53|1011
1647447070000|2022-03-16 16:11:10|94.61|94.54|94.59|94.55|94.63|94.58|94.59|94.54|2425
1647447080000|2022-03-16 16:11:20|94.53|94.48|94.55|94.51|94.57|94.51|94.53|94.48|6605
1647447100000|2022-03-16 16:11:40|||||||||2500
1647447110000|2022-03-16 16:11:50|94.54|94.5|94.47|94.45|94.54|94.5|94.47|94.45|8130
1647447120000|2022-03-16 16:12:00|94.51|94.47|94.49|94.41|94.53|94.47|94.49|94.41|9555
1647447130000|2022-03-16 16:12:10||94.42||94.42||94.42||94.42|1875
1647447140000|2022-03-16 16:12:20||94.41||94.42||94.42||94.41|0
1647447160000|2022-03-16 16:12:40||94.43||94.42||94.43||94.42|0
1647447170000|2022-03-16 16:12:50|94.51|94.43|94.49|94.43|94.51|94.45|94.49|94.43|1234
1647447180000|2022-03-16 16:13:00|94.44|94.4|94.43|94.38|94.46|94.4|94.42|94.38|37242
1647447190000|2022-03-16 16:13:10|94.41|94.4|94.41|94.36|94.41|94.4|94.41|94.36|3340
1647447200000|2022-03-16 16:13:20|94.43|94.38|94.43|94.38|94.43|94.38|94.43|94.38|18966
1647447210000|2022-03-16 16:13:30||94.4||94.38||94.4||94.38|2592
1647447220000|2022-03-16 16:13:40|94.42||94.42||94.42||94.42||800
1647447230000|2022-03-16 16:13:50|94.43||94.42||94.43||94.42||6058
1647447250000|2022-03-16 16:14:10|94.43|94.4|94.43|94.4|94.43|94.4|94.43|94.4|3198
1647447260000|2022-03-16 16:14:20|94.45|94.42|94.45|94.4|94.49|94.42|94.45|94.4|6746
1647447270000|2022-03-16 16:14:30|||||||||2647
1647447280000|2022-03-16 16:14:40|||||||||3176
1647447290000|2022-03-16 16:14:50||94.41||94.41||94.41||94.41|5660
1647447300000|2022-03-16 16:15:00|94.46|94.42|94.49|94.43|94.49|94.43|94.46|94.42|6554
1647447310000|2022-03-16 16:15:10|94.46|94.42|94.46|94.42|94.46|94.42|94.46|94.42|1756
1647447320000|2022-03-16 16:15:20|94.43|94.38|94.41|94.35|94.43|94.4|94.41|94.35|5002
1647447330000|2022-03-16 16:15:30||94.36||94.36||94.36||94.36|0
1647447340000|2022-03-16 16:15:40|94.43|94.38|94.38|94.35|94.43|94.38|94.38|94.35|8728
1647447350000|2022-03-16 16:15:50|94.39|94.36|94.39|94.36|94.39|94.36|94.39|94.36|1322
1647447360000|2022-03-16 16:16:00|94.41|94.37|94.4|94.36|94.41|94.37|94.4|94.36|12146
1647447370000|2022-03-16 16:16:10|94.39|94.35|94.38|94.35|94.39|94.35|94.38|94.35|125
1647447380000|2022-03-16 16:16:20|94.36|94.31|94.33|94.31|94.36|94.31|94.33|94.31|385
1647447390000|2022-03-16 16:16:30|94.38|94.32|94.34|94.32|94.38|94.32|94.34|94.32|113
1647447400000|2022-03-16 16:16:40|||||||||16332
1647447410000|2022-03-16 16:16:50|94.37|94.36|94.44|94.39|94.47|94.41|94.37|94.36|12208
1647447420000|2022-03-16 16:17:00|94.47|94.41|94.45|94.41|94.47|94.41|94.45|94.41|4117
1647447430000|2022-03-16 16:17:10|94.49|94.43|94.48|94.45|94.49|94.45|94.48|94.43|3607
1647447440000|2022-03-16 16:17:20|94.49|94.43|94.48|94.45|94.49|94.45|94.48|94.43|722
1647447450000|2022-03-16 16:17:30|94.51|94.47|94.59|94.55|94.59|94.55|94.51|94.47|6536
1647447460000|2022-03-16 16:17:40|94.61|94.56|94.58|94.55|94.66|94.61|94.58|94.55|27011
1647447470000|2022-03-16 16:17:50|94.56|94.51|94.54|94.5|94.56|94.51|94.54|94.49|2384
1647447480000|2022-03-16 16:18:00|94.56|94.51|94.54|94.49|94.56|94.51|94.54|94.49|1230
1647447490000|2022-03-16 16:18:10|94.56|94.51|94.61|94.58|94.61|94.58|94.54|94.51|4892
1647447500000|2022-03-16 16:18:20|94.64|94.6|94.67|94.64|94.67|94.65|94.64|94.6|4075
1647447510000|2022-03-16 16:18:30|94.69|94.65|94.71|94.65|94.71|94.65|94.69|94.65|3792
1647447520000|2022-03-16 16:18:40|94.7||94.7||94.7||94.7||1215
1647447540000|2022-03-16 16:19:00|94.68|94.63|94.7|94.65|94.7|94.65|94.68|94.63|2500
1647447550000|2022-03-16 16:19:10|94.66|94.63|94.64|94.6|94.66|94.63|94.63|94.58|4443
1647447570000|2022-03-16 16:19:30|94.62|94.57|94.58|94.54|94.62|94.57|94.58|94.54|2592
1647447580000|2022-03-16 16:19:40|94.6|94.6|94.63|94.59|94.64|94.6|94.6|94.59|9623
1647447590000|2022-03-16 16:19:50|94.64|94.6|94.65|94.62|94.65|94.62|94.64|94.6|1892
1647447600000|2022-03-16 16:20:00|94.68||94.68||94.68||94.68||136765
1647447610000|2022-03-16 16:20:10|94.67|94.61|94.66|94.62|94.67|94.62|94.66|94.61|195
1647447620000|2022-03-16 16:20:20|94.67|94.64|94.67|94.64|94.67|94.64|94.66|94.64|9163
1647447630000|2022-03-16 16:20:30|||||||||31000
1647447650000|2022-03-16 16:20:50|94.68|94.65|94.69|94.65|94.69|94.65|94.68|94.65|3744
1647447660000|2022-03-16 16:21:00|94.72|94.67|94.73|94.71|94.75|94.71|94.72|94.67|5451
1647447670000|2022-03-16 16:21:10|94.72|94.7|94.73|94.7|94.73|94.7|94.72|94.7|4948
1647447680000|2022-03-16 16:21:20|94.74|94.71|94.81|94.77|94.83|94.77|94.74|94.71|8880
1647447700000|2022-03-16 16:21:40|||||||||264
1647447710000|2022-03-16 16:21:50|94.82|94.73|94.79|94.75|94.82|94.75|94.78|94.73|7426
1647447720000|2022-03-16 16:22:00|94.77|94.73|94.75|94.69|94.77|94.73|94.75|94.69|2725
1647447730000|2022-03-16 16:22:10|94.78|94.72|94.78|94.72|94.78|94.72|94.78|94.72|2550
1647447740000|2022-03-16 16:22:20|94.77||94.77||94.77||94.77||10490
1647447750000|2022-03-16 16:22:30|94.76||94.76||94.76||94.76||5277
1647447760000|2022-03-16 16:22:40|94.77||94.77||94.77||94.77||0
1647447770000|2022-03-16 16:22:50|94.78|94.74|94.78|94.74|94.81|94.76|94.78|94.74|7834
1647447780000|2022-03-16 16:23:00|94.81|94.75|94.76|94.72|94.81|94.75|94.76|94.72|5420
1647447790000|2022-03-16 16:23:10|94.74||94.76||94.76||94.74||32818
1647447800000|2022-03-16 16:23:20|94.75|94.7|94.76|94.7|94.76|94.7|94.75|94.7|21107
1647447820000|2022-03-16 16:23:40|94.75|94.72|94.76|94.73|94.76|94.73|94.75|94.7|11
1647447830000|2022-03-16 16:23:50|||||||||3086
1647447840000|2022-03-16 16:24:00|94.8|94.76|94.79|94.73|94.8|94.76|94.75|94.71|11209
1647447850000|2022-03-16 16:24:10|94.78|94.72|94.74|94.72|94.78|94.72|94.74|94.72|765
1647447860000|2022-03-16 16:24:20|94.77||94.75||94.77||94.75||20
1647447870000|2022-03-16 16:24:30|||||||||2500
1647447880000|2022-03-16 16:24:40|94.76|94.73|94.77|94.73|94.77|94.73|94.76|94.73|3276
1647447890000|2022-03-16 16:24:50|||||||||8740
1647447900000|2022-03-16 16:25:00|94.76|94.74|94.74|94.71|94.78|94.74|94.74|94.71|2139
1647447910000|2022-03-16 16:25:10|||||||||2609
1647447920000|2022-03-16 16:25:20|94.73|94.67|94.7|94.67|94.73|94.69|94.7|94.67|5909
1647447930000|2022-03-16 16:25:30||94.66||94.66||94.66||94.66|1927
1647447940000|2022-03-16 16:25:40|94.72|94.67|94.72|94.68|94.72|94.68|94.72|94.67|8041
1647447950000|2022-03-16 16:25:50|94.71|94.72|94.79|94.74|94.79|94.74|94.71|94.72|153
1647447960000|2022-03-16 16:26:00|94.77|94.75|94.78|94.76|94.81|94.77|94.77|94.75|1999
1647447970000|2022-03-16 16:26:10||94.75||94.75||94.75||94.75|0
1647447990000|2022-03-16 16:26:30|94.79|94.77|94.8|94.77|94.8|94.77|94.79|94.77|3891
1647448000000|2022-03-16 16:26:40|94.84|94.79|94.92|94.86|94.93|94.86|94.84|94.79|8413
1647448010000|2022-03-16 16:26:50|94.93|94.9|94.95|94.91|94.95|94.91|94.91|94.86|3916
1647448020000|2022-03-16 16:27:00|94.94|94.92|94.91|94.89|94.94|94.92|94.9|94.86|10197
1647448030000|2022-03-16 16:27:10|94.9|94.86|94.9|94.86|94.9|94.86|94.9|94.86|1251
1647448040000|2022-03-16 16:27:20|94.88|94.84|94.88|94.84|94.88|94.84|94.88|94.84|9941
1647448050000|2022-03-16 16:27:30|94.87|94.83|94.89|94.84|94.89|94.84|94.87|94.83|4359
1647448060000|2022-03-16 16:27:40|94.87||94.87||94.87||94.87||0
1647448070000|2022-03-16 16:27:50|94.9|94.86|94.9|94.86|94.9|94.86|94.9|94.86|209199
1647448080000|2022-03-16 16:28:00|95.01|95|95.01|95|95.05|95.01|95.01|95|13876
1647448090000|2022-03-16 16:28:10|95.03|94.99|95.01|94.99|95.03|95|95.01|94.99|6791
1647448100000|2022-03-16 16:28:20|94.99|94.95|94.99|94.95|94.99|94.95|94.99|94.95|8121
1647448110000|2022-03-16 16:28:30|95.05|94.98|95.05|94.98|95.05|94.98|95.05|94.98|2894
1647448120000|2022-03-16 16:28:40|95.07|95|95.07|95|95.07|95|95.07|95|1127
1647448130000|2022-03-16 16:28:50|95.08||95.07||95.08||95.07||1000
1647448140000|2022-03-16 16:29:00|95.05|94.96|94.96|94.92|95.05|94.96|94.96|94.92|11573
1647448150000|2022-03-16 16:29:10|94.97|94.94|94.94|94.89|94.97|94.94|94.94|94.88|1508
1647448160000|2022-03-16 16:29:20|94.97|94.9|95|94.94|95|94.94|94.96|94.9|4096
1647448170000|2022-03-16 16:29:30|95.09|95.01|95.17|95.11|95.17|95.11|95.08|95.01|3371
1647448180000|2022-03-16 16:29:40|95.19|95.15|95.15|95.11|95.25|95.15|95.15|95.11|26249
1647448190000|2022-03-16 16:29:50|95.13|95.05|95.17|95.1|95.17|95.1|95.13|95.05|3725
1647504000000|2022-03-17 08:00:00|95.36|95.04|94.79|94.48|95.36|95.04|94.79|94.48|24154
1647504010000|2022-03-17 08:00:10|94.69|94.49|95.34|95.02|95.34|95.02|94.62|94.42|15969
1647504020000|2022-03-17 08:00:20|95.33|95.06|95.33|95.06|95.33|95.06|95.33|95.06|4263
1647504030000|2022-03-17 08:00:30|||||||||69710
1647504040000|2022-03-17 08:00:40|95.32||95.33||95.33||95.32||27648
1647504050000|2022-03-17 08:00:50|95.29||95.32||95.32||95.29||0
1647504060000|2022-03-17 08:01:00|95.33|95.08|95.36|95.15|95.58|95.25|95.33|95.08|4154
1647504070000|2022-03-17 08:01:10|95.35|95.1|95.43|95.39|95.69|95.39|95.35|95.1|5635
1647504080000|2022-03-17 08:01:20|95.66|95.36|95.66|95.36|95.66|95.36|95.64|95.36|100
1647504090000|2022-03-17 08:01:30|95.65|95.35|95.53|95.35|95.65|95.35|95.53|95.35|8313
1647504100000|2022-03-17 08:01:40|95.52|95.11|95.41|95.11|95.52|95.11|95.36|95.11|6669
1647504110000|2022-03-17 08:01:50|95.44|95.13|95.43|95.13|95.44|95.13|95.43|95.13|26
1647504120000|2022-03-17 08:02:00|95.44|95.11|95.35|95.11|95.44|95.11|95.29|95.11|11705
1647504130000|2022-03-17 08:02:10|95.36|95.13|95.33|95.13|95.36|95.13|95.33|95.13|3160
1647504140000|2022-03-17 08:02:20|95.26|95|94.94|94.64|95.26|95|94.94|94.64|12083
1647504150000|2022-03-17 08:02:30|94.9|94.63|94.86|94.64|94.9|94.64|94.86|94.63|34802
1647504160000|2022-03-17 08:02:40|||||||||30412
1647504170000|2022-03-17 08:02:50|94.84|94.76|94.81|94.63|95.13|94.86|94.81|94.63|13125
1647504180000|2022-03-17 08:03:00|95.04|94.64|94.68|94.53|95.04|94.74|94.68|94.53|11794
1647504190000|2022-03-17 08:03:10|94.67|94.52|94.67|94.42|94.72|94.52|94.65|94.39|6847
1647504200000|2022-03-17 08:03:20|94.7|94.6|94.66|94.44|94.7|94.6|94.66|94.42|60064
1647504210000|2022-03-17 08:03:30|94.65|94.39|94.61|94.39|94.67|94.43|94.61|94.38|3160
1647504220000|2022-03-17 08:03:40|94.62|94.41|94.82|94.59|94.82|94.59|94.62|94.41|18489
1647504230000|2022-03-17 08:03:50|94.89|94.6|94.89|94.67|94.89|94.67|94.89|94.6|11124
1647504240000|2022-03-17 08:04:00|94.91||94.75||94.91||94.75||1949
1647504250000|2022-03-17 08:04:10|94.72|94.49|94.87|94.65|94.87|94.65|94.71|94.49|8555
1647504260000|2022-03-17 08:04:20|95.05|94.79|94.99|94.83|95.05|95|94.99|94.79|14951
1647504270000|2022-03-17 08:04:30|||||||||3506
1647504280000|2022-03-17 08:04:40|94.93||94.93||94.93||94.93||4000
1647504290000|2022-03-17 08:04:50|||||||||2077
1647504300000|2022-03-17 08:05:00|94.99|94.84|95.01|94.75|95.01|94.86|94.81|94.63|2471
1647504310000|2022-03-17 08:05:10|94.94|94.72|94.84|94.66|94.94|94.72|94.84|94.66|2115
1647504320000|2022-03-17 08:05:20|94.91|94.67|94.88|94.69|94.93|94.69|94.82|94.67|3350
1647504330000|2022-03-17 08:05:30|94.84|94.61|94.67|94.5|94.84|94.63|94.6|94.43|6342
1647504340000|2022-03-17 08:05:40|94.63|94.42|94.63|94.43|94.63|94.43|94.63|94.42|200
1647504350000|2022-03-17 08:05:50|94.73|94.52|94.66|94.52|94.73|94.52|94.66|94.52|15496
1647504360000|2022-03-17 08:06:00|94.75|94.61|94.65|94.49|94.91|94.7|94.59|94.4|18819
1647504370000|2022-03-17 08:06:10|94.62|94.54|94.61|94.45|94.62|94.54|94.58|94.41|53901
1647504380000|2022-03-17 08:06:20|94.7|94.47|94.58|94.41|94.7|94.47|94.58|94.41|9335
1647504390000|2022-03-17 08:06:30|94.63|94.44|94.6|94.42|94.7|94.44|94.6|94.41|2979
1647504400000|2022-03-17 08:06:40|94.62|94.41|94.55|94.41|94.66|94.41|94.55|94.41|7867
1647504410000|2022-03-17 08:06:50|94.66|94.48|94.6|94.4|94.67|94.55|94.56|94.4|4361
1647504420000|2022-03-17 08:07:00|94.63||94.52||94.64||94.52||3010
1647504430000|2022-03-17 08:07:10|94.51|94.3|94.43|94.21|94.51|94.3|94.37|94.2|9327
1647504440000|2022-03-17 08:07:20|94.4||94.35||94.4||94.35||9800
1647504450000|2022-03-17 08:07:30|94.34|94.2|94.42|94.2|94.43|94.2|94.31|94.2|1946
1647504460000|2022-03-17 08:07:40|94.34|94.24|94.4|94.25|94.43|94.28|94.34|94.24|8842
1647504470000|2022-03-17 08:07:50|94.2|94.04|94.24|94.08|94.38|94.09|94.2|94.02|10821
1647504480000|2022-03-17 08:08:00|94.2|94.06|94.27|94.13|94.27|94.13|94.19|94.06|5274
1647504490000|2022-03-17 08:08:10|94.25|94.14|94.06|93.87|94.25|94.14|94.06|93.87|4617
1647504500000|2022-03-17 08:08:20|94.24|94.04|94.17|94.02|94.26|94.14|94.17|94.01|3244
1647504510000|2022-03-17 08:08:30|94.09|93.96|94.01|93.88|94.09|93.96|94|93.8|1531
1647504520000|2022-03-17 08:08:40|94.02|94.2|94.45|94.21|94.45|94.22|94.02|94.18|36874
1647504530000|2022-03-17 08:08:50|94.52|94.25|94.34|94.18|94.52|94.25|94.34|94.18|792
1647504540000|2022-03-17 08:09:00|94.33|94.25|94.59|94.36|94.59|94.36|94.33|94.13|2472
1647504550000|2022-03-17 08:09:10|94.53|94.32|94.64|94.47|94.68|94.47|94.52|94.3|0
1647504560000|2022-03-17 08:09:20|94.61|94.53|94.52|94.27|94.61|94.53|94.52|94.27|23883
1647504570000|2022-03-17 08:09:30|94.65|94.42|94.65|94.43|94.65|94.5|94.65|94.42|2505
1647504580000|2022-03-17 08:09:40|94.6||94.65||94.65||94.58||5246
1647504590000|2022-03-17 08:09:50|94.56|94.44|94.6|94.45|94.66|94.45|94.56|94.44|521
1647504600000|2022-03-17 08:10:00|94.59|94.46|94.6|94.49|94.6|94.49|94.59|94.46|541
1647504610000|2022-03-17 08:10:10|94.66|94.48|94.54|94.4|94.66|94.48|94.54|94.4|1366
1647504620000|2022-03-17 08:10:20|94.5|94.36|94.44|94.32|94.5|94.36|94.44|94.32|5849
1647504630000|2022-03-17 08:10:30|94.38|94.15|94.38|94.26|94.46|94.26|94.38|94.15|1774
1647504640000|2022-03-17 08:10:40|94.34|94.25|94.32|94.23|94.34|94.28|94.32|94.23|1517
1647504650000|2022-03-17 08:10:50|94.31|94.14|94.27|94.14|94.31|94.14|94.27|94.14|195
1647504660000|2022-03-17 08:11:00|94.26|94.15|94.28|94.16|94.33|94.18|94.26|94.15|0
1647504670000|2022-03-17 08:11:10|94.27|94.17|94.28|94.15|94.28|94.17|94.27|94.15|13122
1647504680000|2022-03-17 08:11:20|94.21|94.11|94.2|94.06|94.21|94.11|94.17|94.05|9463
1647504690000|2022-03-17 08:11:30|94.19||94.19||94.19||94.19||300
1647504700000|2022-03-17 08:11:40|94.15|94.05|94.19|94.02|94.19|94.05|94.15|94.02|6423
1647504710000|2022-03-17 08:11:50|94.15|94.01|94.16|94.09|94.19|94.1|94.1|94.01|34445
1647504720000|2022-03-17 08:12:00|94.12|94.08|94.09|93.96|94.12|94.08|94.09|93.92|16100
1647504730000|2022-03-17 08:12:10|94.08|93.97|94.01|93.89|94.08|93.97|94.01|93.88|8585
1647504740000|2022-03-17 08:12:20|93.97|93.87|93.96|93.85|93.97|93.87|93.95|93.8|16275
1647504750000|2022-03-17 08:12:30|93.93|93.82|93.89|93.71|93.93|93.82|93.89|93.71|3917
1647504760000|2022-03-17 08:12:40|93.88|93.75|93.87|93.73|93.89|93.79|93.87|93.73|4062
1647504770000|2022-03-17 08:12:50|93.86|93.8|94.03|93.85|94.03|93.85|93.86|93.8|30517
1647504780000|2022-03-17 08:13:00|93.93|93.79|93.89|93.79|93.93|93.79|93.88|93.79|11859
1647504790000|2022-03-17 08:13:10|93.88|93.8|93.87|93.79|93.9|93.8|93.87|93.79|150
1647504800000|2022-03-17 08:13:20|93.9|93.81|93.93|93.85|94.05|93.86|93.89|93.8|46483
1647504810000|2022-03-17 08:13:30|93.92|93.91|93.95|93.91|94.08|93.91|93.92|93.91|56754
1647504820000|2022-03-17 08:13:40|94.05|93.87|93.87|93.75|94.05|93.87|93.87|93.72|8542
1647504830000|2022-03-17 08:13:50|93.93|93.79|93.77|93.68|93.93|93.79|93.77|93.68|5985
1647504840000|2022-03-17 08:14:00|93.75|93.67|93.75|93.66|93.75|93.67|93.75|93.65|5774
1647504860000|2022-03-17 08:14:20|93.74|93.61|93.63|93.57|93.74|93.61|93.63|93.57|18880
1647504870000|2022-03-17 08:14:30|93.57|93.5|93.57|93.51|93.57|93.51|93.57|93.5|101
1647504880000|2022-03-17 08:14:40|93.67||93.66||93.67||93.65||5853
1647504890000|2022-03-17 08:14:50|93.65|93.53|93.65|93.53|93.65|93.53|93.65|93.53|11518
1647504900000|2022-03-17 08:15:00|93.63|93.57|93.91|93.75|93.91|93.75|93.63|93.57|1883
1647504910000|2022-03-17 08:15:10|94.05|93.89|93.89|93.78|94.18|93.98|93.89|93.78|9566
1647504920000|2022-03-17 08:15:20|94.02|93.8|93.84|93.71|94.02|93.82|93.84|93.71|1292
1647504930000|2022-03-17 08:15:30|93.78|93.7|93.86|93.7|93.86|93.7|93.77|93.6|530
1647504940000|2022-03-17 08:15:40|93.84|93.61|93.84|93.69|93.84|93.72|93.77|93.61|14500
1647504950000|2022-03-17 08:15:50|93.85|93.71|93.96|93.83|93.98|93.88|93.85|93.67|4079
1647504960000|2022-03-17 08:16:00|94.04|93.9|93.89|93.73|94.04|93.9|93.87|93.71|10027
1647504970000|2022-03-17 08:16:10|93.87|93.76|93.91|93.82|93.93|93.82|93.87|93.74|200
1647504980000|2022-03-17 08:16:20|93.96|93.75|93.96|93.88|93.96|93.88|93.96|93.75|4183
1647504990000|2022-03-17 08:16:30|93.87|93.72|93.89|93.79|93.89|93.79|93.83|93.72|4524
1647505000000|2022-03-17 08:16:40|93.82|93.81|93.85|93.73|93.86|93.83|93.81|93.7|36696
1647505010000|2022-03-17 08:16:50|93.88|93.77|93.88|93.75|93.88|93.77|93.88|93.74|6089
1647505020000|2022-03-17 08:17:00|93.8|93.71|93.8|93.73|93.8|93.73|93.76|93.68|25137
1647505030000|2022-03-17 08:17:10|93.77|93.6|93.8|93.75|93.8|93.75|93.77|93.6|13420
1647505040000|2022-03-17 08:17:20|93.75|93.66|93.78|93.75|93.8|93.75|93.7|93.61|5194
1647505050000|2022-03-17 08:17:30|93.77|93.71|93.77|93.73|93.77|93.73|93.77|93.63|13200
1647505060000|2022-03-17 08:17:40|93.75|93.69|93.68|93.62|93.75|93.71|93.68|93.61|8049
1647505070000|2022-03-17 08:17:50|93.67|93.61|93.79|93.72|93.8|93.72|93.67|93.58|62321
1647505080000|2022-03-17 08:18:00|93.8|93.68|93.83|93.72|93.92|93.79|93.8|93.68|18258
1647505090000|2022-03-17 08:18:10|93.79|93.74|93.78|93.7|93.79|93.75|93.78|93.68|12692
1647505100000|2022-03-17 08:18:20|||||||||2611
1647505110000|2022-03-17 08:18:30|93.93|93.82|93.81|93.65|93.93|93.82|93.81|93.64|6213
1647505120000|2022-03-17 08:18:40|93.79|93.64|93.78|93.72|93.79|93.72|93.78|93.58|1670
1647505130000|2022-03-17 08:18:50|93.94|93.8|94.02|93.92|94.02|93.92|93.94|93.8|14944
1647505140000|2022-03-17 08:19:00|94.01|93.88|94.1|93.99|94.11|93.99|94.01|93.88|6113
1647505150000|2022-03-17 08:19:10|94.06|94.01|94.01|93.9|94.14|94.01|94.01|93.9|10763
1647505160000|2022-03-17 08:19:20|94.04|93.92|94.15|94.05|94.19|94.05|94.04|93.92|494
1647505170000|2022-03-17 08:19:30|94.14|94.06|94.19|94.09|94.19|94.09|94.14|94.04|6641
1647505180000|2022-03-17 08:19:40|94.1|93.96|94.1|94.05|94.1|94.05|94.1|93.96|946
1647505190000|2022-03-17 08:19:50|94.06|93.9|94.2|94.11|94.21|94.11|94.03|93.9|3169
1647505200000|2022-03-17 08:20:00|94.16|94|94.06|93.9|94.16|94.03|94.05|93.9|13012
1647505210000|2022-03-17 08:20:10|94.1|93.92|94.17|94.08|94.17|94.08|94.08|93.92|3668
1647505220000|2022-03-17 08:20:20|94.22|94.14|94.28|94.15|94.28|94.22|94.22|94.09|16763
1647505230000|2022-03-17 08:20:30|94.19|94.08|94.13|94.03|94.27|94.08|94.13|94.01|2350
1647505240000|2022-03-17 08:20:40|94.11||94.11||94.11||94.11||11474
1647505250000|2022-03-17 08:20:50|94.19||94.19||94.19||94.19||21133
1647505260000|2022-03-17 08:21:00|94.05|93.95|94.09|93.99|94.12|94.03|94.04|93.94|2636
1647505270000|2022-03-17 08:21:10|94.1|94|94.1|93.99|94.12|94.02|94.07|93.92|2014
1647505280000|2022-03-17 08:21:20|94.07|93.92|94.07|93.97|94.07|93.97|94.07|93.92|4512
1647505290000|2022-03-17 08:21:30|94.06|93.92|93.9|93.73|94.06|93.93|93.9|93.73|14984
1647505300000|2022-03-17 08:21:40|93.89|93.74|94.03|93.84|94.03|93.84|93.89|93.74|3212
1647505310000|2022-03-17 08:21:50|94.01|93.83|94|93.83|94.01|93.83|94|93.83|94
1647505320000|2022-03-17 08:22:00|94.01|93.85|94.06|93.94|94.06|93.94|93.99|93.85|3318
1647505330000|2022-03-17 08:22:10|94|93.93|94|93.93|94|93.93|94|93.93|0
1647505340000|2022-03-17 08:22:20|93.99|93.9|93.95|93.82|93.99|93.9|93.95|93.82|269
1647505350000|2022-03-17 08:22:30|93.94|93.81|93.96|93.8|93.96|93.81|93.94|93.78|1050
1647505360000|2022-03-17 08:22:40|93.92|93.79|93.77|93.68|93.92|93.79|93.77|93.68|5930
1647505370000|2022-03-17 08:22:50|93.78|93.69|93.78|93.71|93.87|93.71|93.78|93.69|1794
1647505380000|2022-03-17 08:23:00|93.9|93.8|93.95|93.87|94|93.93|93.86|93.79|54079
1647505390000|2022-03-17 08:23:10|93.94|93.72|93.79|93.68|93.95|93.72|93.79|93.68|3000
1647505400000|2022-03-17 08:23:20|93.84|93.73|93.86|93.75|93.86|93.76|93.79|93.73|5459
1647505410000|2022-03-17 08:23:30|93.85|93.73|93.84|93.73|93.86|93.73|93.84|93.73|1900
1647505420000|2022-03-17 08:23:40|93.83||93.84||93.84||93.83||8
1647505440000|2022-03-17 08:24:00|93.86|93.74|93.96|93.86|94.08|93.87|93.86|93.74|4174
1647505450000|2022-03-17 08:24:10|||||||||2200
1647505460000|2022-03-17 08:24:20|93.89|93.88|94.09|93.84|94.09|93.9|93.89|93.84|1364
1647505470000|2022-03-17 08:24:30|93.96|93.75|94.05|93.84|94.05|93.84|93.88|93.75|12630
1647505480000|2022-03-17 08:24:40|93.98|93.75|93.97|93.82|93.98|93.82|93.89|93.75|0
1647505490000|2022-03-17 08:24:50|93.94|93.69|93.79|93.68|93.98|93.69|93.78|93.68|11791
1647505500000|2022-03-17 08:25:00|93.89|93.72|93.9|93.73|93.93|93.73|93.89|93.72|1499
1647505510000|2022-03-17 08:25:10|93.89|93.8|93.9|93.78|93.9|93.8|93.85|93.73|1250
1647505520000|2022-03-17 08:25:20|93.89|93.77|93.89|93.8|93.89|93.8|93.88|93.76|0
1647505530000|2022-03-17 08:25:30|94.06|93.9|94.06|93.88|94.06|93.9|94.06|93.88|310
1647505540000|2022-03-17 08:25:40|93.96|93.87|93.83|93.69|93.96|93.89|93.83|93.69|3497
1647505550000|2022-03-17 08:25:50|93.82|93.68|93.79|93.68|93.82|93.68|93.79|93.68|5168
1647505560000|2022-03-17 08:26:00|93.78|93.69|93.78|93.68|93.78|93.71|93.78|93.68|2316
1647505570000|2022-03-17 08:26:10|93.76|93.65|93.72|93.57|93.76|93.65|93.72|93.57|19197
1647505580000|2022-03-17 08:26:20||93.54||93.54||93.54||93.54|110619
1647505590000|2022-03-17 08:26:30|93.77|93.56|93.76|93.59|93.77|93.65|93.76|93.56|3646
1647505600000|2022-03-17 08:26:40|93.72|93.6|93.72|93.6|93.72|93.62|93.72|93.6|87037
1647505610000|2022-03-17 08:26:50|93.71|93.57|93.67|93.57|93.79|93.61|93.67|93.53|17270
1647505620000|2022-03-17 08:27:00|93.65|93.54|93.63|93.51|93.65|93.54|93.63|93.51|1913
1647505640000|2022-03-17 08:27:20|93.57|93.49|93.72|93.53|93.72|93.57|93.57|93.49|8015
1647505650000|2022-03-17 08:27:30|93.68|93.59|93.67|93.59|93.68|93.59|93.67|93.59|3503
1647505660000|2022-03-17 08:27:40|93.74|93.62|93.83|93.69|93.83|93.69|93.74|93.62|3076
1647505670000|2022-03-17 08:27:50|93.75||93.75||93.75||93.75||2
1647505680000|2022-03-17 08:28:00|93.92|93.7|93.9|93.78|93.92|93.78|93.9|93.7|329
1647505690000|2022-03-17 08:28:10|93.86|93.72|93.8|93.72|93.86|93.72|93.8|93.72|16629
1647505700000|2022-03-17 08:28:20|93.79|93.71|93.74|93.69|93.79|93.71|93.74|93.69|3682
1647505710000|2022-03-17 08:28:30|93.71|93.6|93.63|93.54|93.71|93.6|93.63|93.53|656
1647505720000|2022-03-17 08:28:40|93.61|93.49|93.61|93.52|93.61|93.52|93.61|93.49|0
1647505730000|2022-03-17 08:28:50|93.55|93.49|93.55|93.49|93.55|93.49|93.55|93.49|2534
1647505740000|2022-03-17 08:29:00|93.64|93.5|93.71|93.58|93.74|93.58|93.64|93.5|10
1647505750000|2022-03-17 08:29:10|93.78|93.66|93.83|93.68|93.83|93.68|93.67|93.66|3671
1647505760000|2022-03-17 08:29:20|93.64|93.49|93.59|93.49|93.64|93.54|93.59|93.49|3222
1647505770000|2022-03-17 08:29:30|93.63|93.52|93.61|93.52|93.63|93.52|93.61|93.5|13520
1647505780000|2022-03-17 08:29:40|93.56|93.49|93.55|93.49|93.56|93.5|93.55|93.49|4250
1647505790000|2022-03-17 08:29:50|||||||||8589
1647505800000|2022-03-17 08:30:00||93.5||93.49||93.5||93.49|43328
1647505810000|2022-03-17 08:30:10|93.56|93.47|93.56|93.49|93.56|93.49|93.56|93.47|42013
1647505820000|2022-03-17 08:30:20|93.65|93.51|93.65|93.56|93.65|93.56|93.65|93.5|33800
1647505830000|2022-03-17 08:30:30|93.61|93.53|93.7|93.57|93.7|93.57|93.61|93.53|4072
1647505840000|2022-03-17 08:30:40|93.75|93.59|93.69|93.59|93.76|93.59|93.69|93.59|3000
1647505850000|2022-03-17 08:30:50|93.67|93.6|93.72|93.6|93.72|93.6|93.67|93.6|348
1647505860000|2022-03-17 08:31:00|93.7||93.7||93.7||93.7||6709
1647505870000|2022-03-17 08:31:10|93.69|93.5|93.62|93.54|93.69|93.54|93.6|93.5|8204
1647505880000|2022-03-17 08:31:20|93.61|93.52|93.5|93.42|93.61|93.52|93.5|93.42|5378
1647505890000|2022-03-17 08:31:30|93.49|93.41|93.49|93.41|93.49|93.41|93.49|93.41|2171
1647505900000|2022-03-17 08:31:40|93.5|93.44|93.64|93.54|93.64|93.54|93.5|93.44|16728
1647505910000|2022-03-17 08:31:50|93.6|93.56|93.64|93.56|93.64|93.56|93.6|93.56|2267
1647505920000|2022-03-17 08:32:00|||||||||310
1647505930000|2022-03-17 08:32:10|93.63|93.53|93.62|93.53|93.63|93.53|93.62|93.53|6361
1647505940000|2022-03-17 08:32:20|93.64|93.54|93.62|93.53|93.64|93.54|93.62|93.53|50663
1647505950000|2022-03-17 08:32:30|93.61|93.39|93.47|93.39|93.61|93.46|93.45|93.38|13639
1647505960000|2022-03-17 08:32:40|93.45|93.38|93.42|93.34|93.47|93.38|93.39|93.34|14478
1647505970000|2022-03-17 08:32:50|93.41|93.3|93.41|93.3|93.41|93.3|93.41|93.3|0
1647505980000|2022-03-17 08:33:00|93.45|93.37|93.48|93.37|93.5|93.37|93.44|93.37|60000
1647505990000|2022-03-17 08:33:10|93.5|93.39|93.49|93.39|93.5|93.39|93.49|93.39|17455
1647506000000|2022-03-17 08:33:20|93.47|93.3|93.42|93.29|93.47|93.3|93.35|93.29|18346
1647506010000|2022-03-17 08:33:30|93.47|93.3|93.37|93.3|93.47|93.3|93.37|93.3|0
1647506030000|2022-03-17 08:33:50|93.43|93.32|93.47|93.38|93.48|93.4|93.43|93.31|2738
1647506040000|2022-03-17 08:34:00|93.39|93.3|93.35|93.3|93.41|93.3|93.35|93.3|764
1647506070000|2022-03-17 08:34:30|93.42||93.42||93.42||93.35||2433
1647506080000|2022-03-17 08:34:40|93.38|93.29|93.35|93.29|93.42|93.29|93.34|93.29|3063
1647506090000|2022-03-17 08:34:50|93.28|93.13|93.3|93.17|93.3|93.17|93.27|93.13|1135
1647506100000|2022-03-17 08:35:00|93.25|93.13|93.27|93.16|93.43|93.26|93.23|93.12|10358
1647506110000|2022-03-17 08:35:10|93.29|93.12|93.26|93.12|93.29|93.12|93.26|93.12|28636
1647506120000|2022-03-17 08:35:20|93.27|93.18|93.26|93.18|93.27|93.18|93.26|93.18|810
1647506130000|2022-03-17 08:35:30|93.27|93.2|93.41|93.29|93.44|93.29|93.27|93.2|4987
1647506140000|2022-03-17 08:35:40|93.35||93.35||93.35||93.35||16186
1647506150000|2022-03-17 08:35:50|93.3|93.16|93.3|93.16|93.3|93.16|93.3|93.16|15500
1647506160000|2022-03-17 08:36:00|93.29|93.2|93.32|93.21|93.32|93.21|93.28|93.2|600
1647506170000|2022-03-17 08:36:10|93.28|93.2|93.28|93.2|93.28|93.2|93.28|93.2|50100
1647506180000|2022-03-17 08:36:20|93.31|93.21|93.38|93.21|93.4|93.21|93.31|93.21|111849
1647506190000|2022-03-17 08:36:30|93.39|93.23|93.34|93.23|93.39|93.23|93.34|93.23|25821
1647506200000|2022-03-17 08:36:40|93.4|93.31|93.5|93.42|93.5|93.42|93.4|93.28|1052
1647506210000|2022-03-17 08:36:50|93.4|93.39|93.42|93.33|93.5|93.4|93.4|93.26|7837
1647506220000|2022-03-17 08:37:00|93.45|93.24|93.33|93.21|93.45|93.24|93.33|93.21|800
1647506230000|2022-03-17 08:37:10|93.37||93.33||93.37||93.33||4123
1647506240000|2022-03-17 08:37:20|93.35|93.16|93.34|93.21|93.36|93.21|93.29|93.16|24268
1647506250000|2022-03-17 08:37:30|93.38|93.23|93.4|93.23|93.41|93.23|93.37|93.23|1050
1647506260000|2022-03-17 08:37:40|93.36|93.31|93.48|93.35|93.49|93.35|93.36|93.31|12715
1647506270000|2022-03-17 08:37:50|93.49|93.37|93.49|93.37|93.49|93.37|93.43|93.37|306
1647506280000|2022-03-17 08:38:00|93.56|93.44|93.56|93.45|93.56|93.45|93.56|93.4|10635
1647506290000|2022-03-17 08:38:10|93.48|93.46|93.56|93.47|93.56|93.47|93.48|93.46|5573
1647506300000|2022-03-17 08:38:20|93.54|93.46|93.51|93.46|93.56|93.47|93.51|93.46|25
1647506310000|2022-03-17 08:38:30|93.41|93.26|93.41|93.26|93.41|93.26|93.41|93.26|2788
1647506320000|2022-03-17 08:38:40|93.45|93.29|93.31|93.21|93.45|93.3|93.31|93.21|3330
1647506330000|2022-03-17 08:38:50|93.37|93.27|93.39|93.27|93.39|93.27|93.37|93.27|110266
1647506340000|2022-03-17 08:39:00|93.42||93.41||93.42||93.41||700
1647506350000|2022-03-17 08:39:10|93.39||93.39||93.39||93.39||3191
1647506360000|2022-03-17 08:39:20|93.34|93.21|93.32|93.2|93.4|93.23|93.32|93.2|128365
1647506370000|2022-03-17 08:39:30|93.31|93.16|93.25|93.16|93.32|93.16|93.25|93.16|29100
1647506380000|2022-03-17 08:39:40|93.34|93.18|93.29|93.19|93.34|93.22|93.29|93.18|9849
1647506390000|2022-03-17 08:39:50|93.3||93.28||93.31||93.28||28420
1647506400000|2022-03-17 08:40:00|93.27|93.16|93.29|93.19|93.29|93.19|93.26|93.16|25
1647506410000|2022-03-17 08:40:10|93.34|93.18|93.34|93.21|93.34|93.21|93.34|93.18|0
1647506420000|2022-03-17 08:40:20|93.28|93.19|93.35|93.21|93.35|93.21|93.28|93.19|53323
1647506430000|2022-03-17 08:40:30|93.54|93.22|93.59|93.44|93.6|93.44|93.54|93.22|584
1647506440000|2022-03-17 08:40:40|93.46|93.36|93.44|93.34|93.49|93.36|93.44|93.34|6407
1647506450000|2022-03-17 08:40:50|93.39|93.35|93.6|93.45|93.6|93.45|93.39|93.35|291
1647506460000|2022-03-17 08:41:00|93.48|93.41|93.64|93.49|93.64|93.49|93.48|93.41|290
1647506470000|2022-03-17 08:41:10|93.57|93.48|93.55|93.46|93.57|93.48|93.53|93.44|1646
1647506480000|2022-03-17 08:41:20|93.53|93.48|93.65|93.54|93.65|93.54|93.53|93.48|624
1647506490000|2022-03-17 08:41:30|93.67||93.67||93.71||93.67||2500
1647506500000|2022-03-17 08:41:40|93.6||93.67||93.67||93.6||9
1647506510000|2022-03-17 08:41:50|93.66||93.64||93.66||93.64||107042
1647506520000|2022-03-17 08:42:00|93.67|93.56|93.67|93.56|93.67|93.56|93.66|93.56|623
1647506530000|2022-03-17 08:42:10|93.65||93.65||93.65||93.65||833
1647506540000|2022-03-17 08:42:20|93.64||93.64||93.64||93.64||15947
1647506560000|2022-03-17 08:42:40|93.63||93.63||93.63||93.63||1622
1647506570000|2022-03-17 08:42:50|93.57|93.46|93.68|93.54|93.68|93.54|93.57|93.46|9192
1647506580000|2022-03-17 08:43:00|93.72|93.46|93.57|93.46|93.72|93.46|93.57|93.46|3438
1647506590000|2022-03-17 08:43:10|93.56||93.56||93.56||93.56||475
1647506600000|2022-03-17 08:43:20|93.57|93.32|93.45|93.33|93.57|93.33|93.45|93.32|15128
1647506610000|2022-03-17 08:43:30|93.41|93.32|93.41|93.32|93.41|93.32|93.41|93.32|0
1647506620000|2022-03-17 08:43:40|93.38|93.33|93.42|93.33|93.42|93.33|93.38|93.33|1750
1647506630000|2022-03-17 08:43:50|93.41|93.32|93.39|93.32|93.41|93.32|93.39|93.32|5
1647506640000|2022-03-17 08:44:00|93.38||93.38||93.38||93.38||17750
1647506650000|2022-03-17 08:44:10|93.41||93.4||93.41||93.4||780
1647506660000|2022-03-17 08:44:20|93.41|93.34|93.41|93.34|93.41|93.34|93.41|93.34|102788
1647506670000|2022-03-17 08:44:30|93.4|93.32|93.4|93.32|93.4|93.32|93.4|93.32|107242
1647506680000|2022-03-17 08:44:40|93.23|93.13|93.2|93.14|93.23|93.14|93.2|93.05|7984
1647506690000|2022-03-17 08:44:50|93.19|93.07|93.17|93.07|93.19|93.07|93.17|93.07|0
1647506700000|2022-03-17 08:45:00|93.15|93.05|93.15|93.05|93.15|93.05|93.15|93.05|0
1647506710000|2022-03-17 08:45:10|93.19|93.1|93.17|93.1|93.19|93.1|93.17|93.1|4207
1647506720000|2022-03-17 08:45:20|93.16|93.05|93.16|93.05|93.16|93.05|93.16|93.05|2763
1647506730000|2022-03-17 08:45:30|93.15|93.1|93.22|93.1|93.22|93.1|93.12|93.1|11630
1647506740000|2022-03-17 08:45:40|93.18|93.13|93.18|93.13|93.18|93.13|93.18|93.13|697
1647506750000|2022-03-17 08:45:50|93.22||93.2||93.22||93.2||369
1647506760000|2022-03-17 08:46:00|||||||||2684
1647506770000|2022-03-17 08:46:10|||||||||116917
1647506780000|2022-03-17 08:46:20|93.23|93.18|93.23|93.18|93.23|93.18|93.23|93.18|5676
1647506790000|2022-03-17 08:46:30|93.2|93.15|93.29|93.19|93.34|93.19|93.2|93.15|19448
1647506800000|2022-03-17 08:46:40|93.34|93.25|93.27|93.19|93.35|93.25|93.26|93.19|7200
1647506810000|2022-03-17 08:46:50|93.33|93.2|93.34|93.2|93.34|93.2|93.33|93.2|0
1647506820000|2022-03-17 08:47:00|93.32||93.24||93.33||93.24||4183
1647506830000|2022-03-17 08:47:10|93.25|93.12|93.2|93.12|93.25|93.12|93.2|93.12|1268
1647506850000|2022-03-17 08:47:30|93.24|93.15|93.24|93.15|93.24|93.15|93.24|93.15|30488
1647506860000|2022-03-17 08:47:40|93.25|93.16|93.25|93.18|93.25|93.18|93.25|93.16|520
1647506870000|2022-03-17 08:47:50|93.24|93.09|93.11|93.05|93.24|93.09|93.11|93.05|13591
1647506880000|2022-03-17 08:48:00|93.09|93.03|93.16|93.05|93.16|93.07|93.09|93.03|14413
1647506890000|2022-03-17 08:48:10|93.2|93.13|93.16|93.05|93.22|93.15|93.16|93.05|1299
1647506900000|2022-03-17 08:48:20|93.15|93.09|93.11|93.03|93.15|93.09|93.11|93.03|5442
1647506910000|2022-03-17 08:48:30||93.06||93.03||93.06||93.03|2
1647506920000|2022-03-17 08:48:40|93.15|93.08|93.14|93.08|93.15|93.08|93.14|93.03|8989
1647506930000|2022-03-17 08:48:50|93.15|93.03|93.11|93.03|93.15|93.1|93.11|93.03|25536
1647506940000|2022-03-17 08:49:00|||||||||2503
1647506960000|2022-03-17 08:49:20|||||||||4873
1647506970000|2022-03-17 08:49:30|93.1||93.1||93.11||93.1||7200
1647506980000|2022-03-17 08:49:40|93.07|93|93.15|93.05|93.15|93.05|93.07|93|7441
1647506990000|2022-03-17 08:49:50|93.11||93.12||93.12||93.11||3500
1647507000000|2022-03-17 08:50:00|93.1||93.1||93.1||93.1||53393
1647507010000|2022-03-17 08:50:10|93.15|93.08|93.17|93.08|93.18|93.08|93.15|93.08|6516
1647507020000|2022-03-17 08:50:20|93.15||93.15||93.15||93.15||3000
1647507030000|2022-03-17 08:50:30|93.13||93.13||93.13||93.13||2073
1647507040000|2022-03-17 08:50:40|93.12|93.05|93.13|93.05|93.13|93.05|93.1|93.05|1106
1647507050000|2022-03-17 08:50:50|93.1|93.08|93.2|93.08|93.2|93.08|93.1|93.08|3998
1647507060000|2022-03-17 08:51:00|93.21|93.1|93.15|93.09|93.25|93.15|93.15|93.09|3750
1647507070000|2022-03-17 08:51:10|93.14|93.1|93.21|93.1|93.22|93.11|93.14|93.05|2717
1647507080000|2022-03-17 08:51:20|93.22|93.07|93.14|93.07|93.22|93.07|93.14|93.07|80
1647507090000|2022-03-17 08:51:30|93.13||93.13||93.13||93.13||0
1647507100000|2022-03-17 08:51:40|93.11|93.04|93.09|93.02|93.11|93.04|93.09|93.01|11308
1647507110000|2022-03-17 08:51:50|93.08|93.03|93.07|93.03|93.08|93.03|93.07|93.03|715
1647507120000|2022-03-17 08:52:00|93.04|93.01|93.08|93|93.08|93.01|93.04|93|6773
1647507130000|2022-03-17 08:52:10|93.04|93.03|93.14|93.09|93.23|93.09|93.04|93.03|2925
1647507140000|2022-03-17 08:52:20|93.21|93.07|93.09|93.04|93.21|93.07|93.09|93|6485
1647507150000|2022-03-17 08:52:30|93.12|93|93.12|93.04|93.12|93.04|93.12|93|98886
1647507160000|2022-03-17 08:52:40|93.05|93.01|93.05|93|93.05|93.04|93.05|93|2515
1647507170000|2022-03-17 08:52:50|93.12|93.05|93.07|93.01|93.12|93.05|93.07|93.01|12267
1647507180000|2022-03-17 08:53:00|||||||||8536
1647507190000|2022-03-17 08:53:10|93.18|93.03|93.17|93.07|93.18|93.07|93.17|93.03|3277
1647507200000|2022-03-17 08:53:20|93.15||93.13||93.15||93.13||1489
1647507210000|2022-03-17 08:53:30|93.11||93.11||93.11||93.11||1289
1647507220000|2022-03-17 08:53:40|93.09|93.02|93.19|93.09|93.19|93.09|93.09|93.02|4741
1647507230000|2022-03-17 08:53:50|93.14|93.03|93.14|93.03|93.14|93.03|93.14|93.03|55813
1647507240000|2022-03-17 08:54:00|93.11||93.12||93.12||93.11||10804
1647507250000|2022-03-17 08:54:10|93.16|93.02|93.08|93.02|93.16|93.02|93.08|93.02|3700
1647507260000|2022-03-17 08:54:20|92.98|92.9|93.04|92.99|93.04|92.99|92.98|92.9|16943
1647507270000|2022-03-17 08:54:30|93.08|92.95|93.02|92.98|93.08|92.98|93.02|92.95|928
1647507280000|2022-03-17 08:54:40||92.95||92.95||92.95||92.95|1069
1647507290000|2022-03-17 08:54:50|93|92.9|93|92.9|93|92.9|93|92.9|2640
1647507300000|2022-03-17 08:55:00|92.94|92.81|92.93|92.81|92.94|92.81|92.93|92.81|11500
1647507310000|2022-03-17 08:55:10|92.98|92.85|92.98|92.91|92.98|92.91|92.98|92.85|1
1647507320000|2022-03-17 08:55:20|92.97||92.97||92.97||92.97||10
1647507330000|2022-03-17 08:55:30||92.9||92.93||92.93||92.9|10692
1647507350000|2022-03-17 08:55:50|92.92|92.9|92.89|92.83|92.92|92.9|92.89|92.83|921
1647507360000|2022-03-17 08:56:00|92.99|92.89|92.94|92.84|92.99|92.89|92.94|92.84|2502
1647507370000|2022-03-17 08:56:10|92.93|92.85|92.93|92.85|92.93|92.85|92.93|92.85|8402
1647507380000|2022-03-17 08:56:20|||||||||5344
1647507390000|2022-03-17 08:56:30|||||||||4000
1647507400000|2022-03-17 08:56:40|92.92|92.8|92.9|92.8|92.92|92.81|92.9|92.8|33099
1647507410000|2022-03-17 08:56:50||92.81||92.83||92.83||92.81|0
1647507420000|2022-03-17 08:57:00|92.89|92.81|92.99|92.9|93|92.91|92.89|92.81|3507
1647507430000|2022-03-17 08:57:10|92.93|92.88|93|92.94|93|92.94|92.93|92.87|11147
1647507440000|2022-03-17 08:57:20|92.95|92.93|92.92|92.86|92.95|92.93|92.92|92.86|111799
1647507450000|2022-03-17 08:57:30|92.95|92.89|93|92.92|93|92.92|92.95|92.89|10487
1647507460000|2022-03-17 08:57:40|92.98|92.94|92.98|92.92|92.98|92.94|92.98|92.92|12496
1647507470000|2022-03-17 08:57:50|92.97|93.03|93.13|93.05|93.13|93.05|92.97|92.98|12473
1647507480000|2022-03-17 08:58:00|93.2|93.06|93.11|93.01|93.2|93.08|93.04|93.01|637
1647507490000|2022-03-17 08:58:10|||||||||11000
1647507500000|2022-03-17 08:58:20|93.09|92.99|93.08|92.99|93.09|92.99|93.08|92.99|0
1647507510000|2022-03-17 08:58:30|93.11|93.03|93.11|93|93.11|93.03|93.11|93|326
1647507530000|2022-03-17 08:58:50|93.1|93.02|93.1|93.02|93.1|93.02|93.1|93.02|10300
1647507540000|2022-03-17 08:59:00||93.04||93.04||93.04||93.02|2127
1647507550000|2022-03-17 08:59:10|93.09||93.09||93.09||93.09||10683
1647507560000|2022-03-17 08:59:20|93.08|93|93.03|92.99|93.08|93.01|93.03|92.99|279
1647507570000|2022-03-17 08:59:30|93.02||93.02||93.02||93.02||121323
1647507580000|2022-03-17 08:59:40|||||||||20000
1647507590000|2022-03-17 08:59:50|93|92.94|93|92.94|93|92.94|93|92.94|2358
1647507600000|2022-03-17 09:00:00|93.03|92.95|93.03|92.95|93.03|92.95|93.03|92.94|6333
1647507610000|2022-03-17 09:00:10|||||||||1075
1647507620000|2022-03-17 09:00:20|93.04|92.99|93.04|92.96|93.04|92.99|93.04|92.96|7104
1647507630000|2022-03-17 09:00:30|93.03|93.02|93.09|93.02|93.09|93.02|93.03|93.02|1352
1647507640000|2022-03-17 09:00:40|93.04|93.01|93.04|93.01|93.04|93.01|93.04|93.01|0
1647507650000|2022-03-17 09:00:50|93.09|93.02|93.09|93.02|93.09|93.02|93.09|93.02|73500
1647507660000|2022-03-17 09:01:00|93.12|93.03|93.06|92.99|93.14|93.04|93.06|92.99|5754
1647507670000|2022-03-17 09:01:10|93.14|93.02|93.14|93.03|93.14|93.03|93.09|93.01|7971
1647507680000|2022-03-17 09:01:20|93.23|93.11|93.33|93.17|93.33|93.17|93.23|93.11|13018
1647507690000|2022-03-17 09:01:30|93.34|93.23|93.4|93.3|93.4|93.3|93.34|93.23|2483
1647507700000|2022-03-17 09:01:40|93.48|93.31|93.3|93.25|93.48|93.34|93.3|93.25|1780
1647507710000|2022-03-17 09:01:50|||||||||524
1647507720000|2022-03-17 09:02:00|93.33|93.26|93.33|93.26|93.33|93.26|93.3|93.26|11954
1647507730000|2022-03-17 09:02:10|||||||||2500
1647507740000|2022-03-17 09:02:20|93.32||93.32||93.32||93.32||0
1647507750000|2022-03-17 09:02:30|93.33|93.28|93.32|93.25|93.33|93.28|93.32|93.25|11492
1647507760000|2022-03-17 09:02:40|93.33|93.26|93.33|93.25|93.33|93.26|93.33|93.25|1465
1647507770000|2022-03-17 09:02:50|93.32|93.26|93.32|93.25|93.32|93.26|93.32|93.25|0
1647507780000|2022-03-17 09:03:00|93.33|93.17|93.26|93.17|93.33|93.17|93.26|93.17|4300
1647507790000|2022-03-17 09:03:10|93.3|93.14|93.3|93.14|93.3|93.23|93.3|93.14|3000
1647507800000|2022-03-17 09:03:20|93.25|93.19|93.25|93.14|93.25|93.19|93.25|93.14|36
1647507810000|2022-03-17 09:03:30|93.24|93.17|93.22|93.14|93.24|93.17|93.21|93.14|11814
1647507820000|2022-03-17 09:03:40|93.23|93.08|93.11|93.04|93.23|93.08|93.11|93.04|10441
1647507830000|2022-03-17 09:03:50|93.09|93.01|93.14|93.03|93.14|93.03|93.09|93.01|5447
1647507840000|2022-03-17 09:04:00||93||93.01||93.01||93|3000
1647507850000|2022-03-17 09:04:10|93.08|93|93.08|93|93.08|93|93.08|93|21373
1647507860000|2022-03-17 09:04:20|||||||||2099
1647507870000|2022-03-17 09:04:30|||||||||10334
1647507880000|2022-03-17 09:04:40|93.06|92.97|93.06|92.96|93.06|92.97|93.06|92.96|2298
1647507900000|2022-03-17 09:05:00|93.04|92.92|92.98|92.91|93.04|92.92|92.98|92.9|0
1647507910000|2022-03-17 09:05:10|93.02|92.92|93.01|92.92|93.02|92.92|93.01|92.92|23888
1647507920000|2022-03-17 09:05:20|||||||||1640
1647507930000|2022-03-17 09:05:30|||||||||9237
1647507940000|2022-03-17 09:05:40|93.02||93.02||93.02||93.02||2
1647507950000|2022-03-17 09:05:50|93.01|92.97|93.06|92.97|93.11|92.97|93.01|92.97|14155
1647507960000|2022-03-17 09:06:00|93.05|93|93.05|93.01|93.05|93.01|93.05|93|0
1647507970000|2022-03-17 09:06:10|93.18|93.03|93.16|93.02|93.18|93.03|93.16|93.02|3432
1647507980000|2022-03-17 09:06:20|93.14|93.09|93.07|93.03|93.14|93.09|93.07|93.03|121
1647507990000|2022-03-17 09:06:30|||||||||1289
1647508000000|2022-03-17 09:06:40|||||||||16425
1647508010000|2022-03-17 09:06:50|93.06|92.94|93.01|92.94|93.06|92.94|93.01|92.94|28641
1647508020000|2022-03-17 09:07:00|93.02|92.9|92.98|92.9|93.02|92.9|92.98|92.9|5313
1647508030000|2022-03-17 09:07:10|||||||||106885
1647508040000|2022-03-17 09:07:20|92.95|92.88|92.95|92.88|92.95|92.88|92.95|92.88|10559
1647508060000|2022-03-17 09:07:40|93.03|92.89|92.97|92.91|93.03|92.91|92.96|92.89|32
1647508070000|2022-03-17 09:07:50|92.96|92.88|92.96|92.87|92.96|92.88|92.96|92.87|15000
1647508080000|2022-03-17 09:08:00|92.92|92.89|93|92.89|93|92.89|92.92|92.89|15306
1647508090000|2022-03-17 09:08:10|92.98||92.98||92.98||92.98||10798
1647508100000|2022-03-17 09:08:20|93|92.93|93.06|92.93|93.08|92.93|93|92.93|20987
1647508110000|2022-03-17 09:08:30|93.02||93||93.02||93||5000
1647508120000|2022-03-17 09:08:40|||||||||5450
1647508160000|2022-03-17 09:09:20|92.99||92.99||92.99||92.99||1135
1647508170000|2022-03-17 09:09:30|92.98|92.87|92.95|92.87|92.98|92.87|92.94|92.87|913
1647508180000|2022-03-17 09:09:40|||||||||7200
1647508190000|2022-03-17 09:09:50|92.92|92.85|92.92|92.8|92.92|92.87|92.91|92.8|13102
1647508200000|2022-03-17 09:10:00|92.86|92.81|92.8|92.72|92.86|92.81|92.77|92.72|9462
1647508210000|2022-03-17 09:10:10|92.71|92.64|92.71|92.61|92.71|92.64|92.65|92.53|5407
1647508220000|2022-03-17 09:10:20|92.72|92.63|92.71|92.56|92.73|92.63|92.7|92.56|595
1647508230000|2022-03-17 09:10:30|92.77|92.66|92.61|92.5|92.77|92.66|92.61|92.5|4300
1647508240000|2022-03-17 09:10:40|92.6|92.55|92.6|92.51|92.6|92.55|92.6|92.51|2260
1647508250000|2022-03-17 09:10:50|||||||||527
1647508260000|2022-03-17 09:11:00||92.56||92.56||92.56||92.56|123
1647508270000|2022-03-17 09:11:10|92.57|92.51|92.57|92.53|92.57|92.53|92.57|92.51|3574
1647508280000|2022-03-17 09:11:20|92.54|92.48|92.52|92.46|92.54|92.48|92.52|92.46|8500
1647508290000|2022-03-17 09:11:30|92.57||92.58||92.58||92.52||13344
1647508300000|2022-03-17 09:11:40|92.51|92.43|92.55|92.46|92.58|92.49|92.51|92.4|4688
1647508310000|2022-03-17 09:11:50|92.69|92.52|92.72|92.59|92.74|92.59|92.66|92.52|200
1647508320000|2022-03-17 09:12:00|92.59|92.53|92.6|92.51|92.6|92.53|92.59|92.51|10605
1647508330000|2022-03-17 09:12:10|92.62||92.62||92.62||92.62||22650
1647508340000|2022-03-17 09:12:20|||||||||1069
1647508370000|2022-03-17 09:12:50|92.61|92.44|92.49|92.41|92.61|92.44|92.49|92.41|19200
1647508380000|2022-03-17 09:13:00|92.69|92.59|92.69|92.58|92.69|92.59|92.69|92.55|5807
1647508390000|2022-03-17 09:13:10|92.6|92.56|92.63|92.55|92.69|92.56|92.6|92.55|6893
1647508400000|2022-03-17 09:13:20|92.62||92.62||92.62||92.62||0
1647508410000|2022-03-17 09:13:30|92.61|92.52|92.61|92.52|92.61|92.52|92.61|92.52|17391
1647508420000|2022-03-17 09:13:40|92.73|92.58|92.77|92.69|92.81|92.69|92.62|92.58|488
1647508430000|2022-03-17 09:13:50|92.78|92.57|92.69|92.59|92.78|92.59|92.69|92.57|6928
1647508440000|2022-03-17 09:14:00|92.67|92.65|92.76|92.65|92.76|92.65|92.67|92.65|689
1647508450000|2022-03-17 09:14:10|92.72|92.6|92.7|92.6|92.72|92.6|92.7|92.6|2500
1647508460000|2022-03-17 09:14:20||92.58||92.58||92.58||92.55|0
1647508470000|2022-03-17 09:14:30|92.69|92.57|92.65|92.51|92.7|92.6|92.65|92.51|5000
1647508480000|2022-03-17 09:14:40|92.8|92.63|92.75|92.65|92.8|92.65|92.7|92.63|2847
1647508490000|2022-03-17 09:14:50|92.73|92.62|92.71|92.56|92.73|92.62|92.71|92.56|0
1647508500000|2022-03-17 09:15:00|92.81|92.59|92.91|92.78|92.91|92.78|92.81|92.59|150
1647508510000|2022-03-17 09:15:10|92.85|92.73|92.67|92.59|92.85|92.73|92.66|92.52|4435
1647508520000|2022-03-17 09:15:20|92.74|92.6|92.65|92.53|92.74|92.61|92.65|92.53|4339
1647508530000|2022-03-17 09:15:30|||||||||5358
1647508540000|2022-03-17 09:15:40|||||||||2574
1647508570000|2022-03-17 09:16:10|92.61|92.5|92.55|92.5|92.61|92.5|92.55|92.42|2107
1647508580000|2022-03-17 09:16:20|92.66|92.51|92.56|92.5|92.67|92.51|92.56|92.5|0
1647508590000|2022-03-17 09:16:30|92.58|92.51|92.58|92.51|92.58|92.51|92.58|92.51|10000
1647508600000|2022-03-17 09:16:40|92.59||92.59||92.59||92.59||11299
1647508610000|2022-03-17 09:16:50|92.58|92.5|92.66|92.51|92.66|92.54|92.57|92.5|22481
1647508620000|2022-03-17 09:17:00|92.59|92.55|92.72|92.57|92.73|92.57|92.59|92.55|1182
1647508630000|2022-03-17 09:17:10|92.63|92.52|92.63|92.52|92.63|92.52|92.63|92.52|3000
1647508640000|2022-03-17 09:17:20|||||||||8636
1647508650000|2022-03-17 09:17:30|92.64||92.62||92.64||92.62||100
1647508660000|2022-03-17 09:17:40|92.64|92.6|92.64|92.56|92.64|92.6|92.64|92.56|523
1647508670000|2022-03-17 09:17:50|92.62|92.5|92.64|92.53|92.64|92.53|92.57|92.5|2500
1647508680000|2022-03-17 09:18:00|92.61|92.55|92.61|92.57|92.61|92.58|92.61|92.55|9
1647508690000|2022-03-17 09:18:10|92.64|92.58|92.64|92.58|92.64|92.58|92.63|92.58|0
1647508700000|2022-03-17 09:18:20|92.62|92.57|92.61|92.5|92.62|92.57|92.61|92.5|6254
1647508720000|2022-03-17 09:18:40|92.58||92.57||92.58||92.57||12080
1647508740000|2022-03-17 09:19:00|92.54|92.42|92.55|92.42|92.55|92.42|92.54|92.41|52026
1647508750000|2022-03-17 09:19:10||92.41||92.41||92.41||92.41|6280
1647508760000|2022-03-17 09:19:20|92.63|92.46|92.64|92.5|92.64|92.5|92.57|92.43|1848
1647508770000|2022-03-17 09:19:30|92.61|92.41|92.5|92.41|92.61|92.41|92.5|92.41|15364
1647508780000|2022-03-17 09:19:40|92.48|92.42|92.48|92.42|92.48|92.42|92.48|92.42|10636
1647508790000|2022-03-17 09:19:50|92.52|92.41|92.45|92.41|92.52|92.41|92.45|92.41|44065
1647508800000|2022-03-17 09:20:00|92.39|92.24|92.4|92.3|92.48|92.35|92.39|92.24|11350
1647508810000|2022-03-17 09:20:10|92.45|92.24|92.34|92.24|92.45|92.24|92.34|92.24|22303
1647508820000|2022-03-17 09:20:20|92.39||92.33||92.39||92.33||26229
1647508830000|2022-03-17 09:20:30|92.32|92.23|92.32|92.22|92.33|92.23|92.25|92.22|7882
1647508840000|2022-03-17 09:20:40|92.28|92.19|92.2|92.1|92.28|92.19|92.2|92.1|4623
1647508850000|2022-03-17 09:20:50|92.21|92.11|92.2|92.12|92.21|92.12|92.2|92.11|23861
1647508860000|2022-03-17 09:21:00|92.21|92.1|92.26|92.11|92.26|92.11|92.18|92.1|4430
1647508870000|2022-03-17 09:21:10|92.18|92.1|92.12|92.07|92.18|92.1|92.12|92.06|6050
1647508880000|2022-03-17 09:21:20|92.11|92.01|92.11|92.01|92.11|92.01|92.11|92.01|40050
1647508890000|2022-03-17 09:21:30|||||||||10131
1647508900000|2022-03-17 09:21:40|92.24|92.04|92.27|92.09|92.27|92.11|92.15|92.04|10150
1647508910000|2022-03-17 09:21:50|92.28||92.28||92.28||92.28||10
1647508920000|2022-03-17 09:22:00|92.34|92.14|92.27|92.19|92.35|92.22|92.23|92.14|40753
1647508930000|2022-03-17 09:22:10|92.31|92.22|92.2|92.11|92.31|92.23|92.2|92.04|12042
1647508940000|2022-03-17 09:22:20|92.24|92.21|92.16|92.09|92.31|92.21|92.16|92.03|13544
1647508950000|2022-03-17 09:22:30|92.15|92.11|92.12|92.06|92.15|92.11|92.12|92|12596
1647508960000|2022-03-17 09:22:40|92.15|92.07|92.15|92.04|92.16|92.07|92.11|92|20968
1647508970000|2022-03-17 09:22:50|92.13|92.01|92.19|92.03|92.19|92.04|92.06|92|7287
1647508980000|2022-03-17 09:23:00|92.12|92.05|91.95|91.83|92.18|92.05|91.95|91.82|24867
1647508990000|2022-03-17 09:23:10|91.93|91.84|91.92|91.82|92.02|91.86|91.86|91.8|46851
1647509000000|2022-03-17 09:23:20|91.88|91.8|91.82|91.76|92|91.86|91.82|91.76|24535
1647509010000|2022-03-17 09:23:30|91.79|91.66|91.94|91.81|91.94|91.81|91.76|91.66|107379
1647509020000|2022-03-17 09:23:40|91.97|91.85|91.96|91.86|91.99|91.89|91.96|91.85|1929
1647509030000|2022-03-17 09:23:50|91.94|91.85|91.94|91.81|91.94|91.85|91.94|91.81|5618
1647509040000|2022-03-17 09:24:00|92.08|91.93|92.05|91.93|92.1|91.98|92.03|91.93|62548
1647509050000|2022-03-17 09:24:10|92.1|91.92|92.12|92.02|92.12|92.02|92.05|91.92|4461
1647509060000|2022-03-17 09:24:20|92.13|92.04|92.18|92.06|92.21|92.06|92.13|92.04|5772
1647509070000|2022-03-17 09:24:30|92.1|91.97|92|91.88|92.1|92.02|92|91.88|7366
1647509080000|2022-03-17 09:24:40|||||||||74521
1647509090000|2022-03-17 09:24:50|92.05|91.89|92.16|92.05|92.16|92.05|92.05|91.89|0
1647509100000|2022-03-17 09:25:00|92.13|92.06|92.07|92|92.13|92.06|92.07|91.97|2422
1647509110000|2022-03-17 09:25:10|92.12|92.01|92.2|92.06|92.2|92.06|92.12|92.01|11230
1647509120000|2022-03-17 09:25:20|92.19|92.07|92.19|92.09|92.19|92.09|92.19|92.07|15000
1647509130000|2022-03-17 09:25:30|92.14||92.14||92.14||92.14||1340
1647509140000|2022-03-17 09:25:40|92.18||92.15||92.18||92.15||12457
1647509150000|2022-03-17 09:25:50|92.1|92.03|92.17|92.04|92.17|92.04|92.1|92.03|21538
1647509160000|2022-03-17 09:26:00|92.06|92.05|92.11|92.03|92.11|92.05|92.06|92.03|25188
1647509170000|2022-03-17 09:26:10|92.09|92.02|92.02|91.92|92.09|92.02|92.02|91.89|34911
1647509180000|2022-03-17 09:26:20|92.06|91.97|92.01|91.92|92.08|91.97|92|91.92|10252
1647509190000|2022-03-17 09:26:30|92.08|91.91|92.02|91.89|92.1|91.94|91.96|91.89|15189
1647509200000|2022-03-17 09:26:40|91.98|91.82|91.93|91.84|91.98|91.85|91.93|91.82|92155
1647509210000|2022-03-17 09:26:50|91.96|91.8|91.93|91.81|91.96|91.81|91.89|91.8|10883
1647509220000|2022-03-17 09:27:00|91.87|91.8|91.81|91.68|91.87|91.81|91.81|91.68|12419
1647509230000|2022-03-17 09:27:10|91.76|91.69|91.9|91.74|91.9|91.74|91.74|91.69|17784
1647509240000|2022-03-17 09:27:20|91.81|91.75|91.73|91.61|91.83|91.75|91.73|91.61|30529
1647509250000|2022-03-17 09:27:30|91.75|91.62|91.89|91.78|91.89|91.78|91.75|91.62|34112
1647509260000|2022-03-17 09:27:40|91.9|91.76|91.85|91.75|91.9|91.81|91.85|91.75|8702
1647509270000|2022-03-17 09:27:50|91.83|91.73|91.81|91.68|91.87|91.76|91.81|91.66|37384
1647509280000|2022-03-17 09:28:00|91.82|91.83|91.9|91.73|91.98|91.87|91.82|91.71|9808
1647509290000|2022-03-17 09:28:10|91.91|91.75|91.82|91.66|91.91|91.77|91.82|91.66|58757
1647509300000|2022-03-17 09:28:20|91.81|91.7|91.81|91.69|91.85|91.73|91.77|91.66|14295
1647509310000|2022-03-17 09:28:30|92.08|91.95|92.18|91.95|92.19|91.95|92.08|91.95|1457
1647509320000|2022-03-17 09:28:40|92.06|91.96|92.04|91.95|92.18|91.96|92.04|91.95|10050
1647509330000|2022-03-17 09:28:50|92.14|91.96|92.06|91.96|92.14|91.96|92.06|91.96|50
1647509340000|2022-03-17 09:29:00|92.02|91.89|92.02|91.89|92.02|91.89|92.02|91.89|663
1647509350000|2022-03-17 09:29:10|91.99|91.9|91.99|91.89|91.99|91.9|91.99|91.89|53993
1647509360000|2022-03-17 09:29:20|92.15|92.04|92.1|91.99|92.2|92.07|92.1|91.99|5272
1647509370000|2022-03-17 09:29:30|92.12|92.04|92.16|92.04|92.18|92.04|92.1|92|16161
1647509380000|2022-03-17 09:29:40|92.32|92.22|92.28|92.17|92.32|92.22|92.28|92.17|4551
1647509390000|2022-03-17 09:29:50|92.26|92.16|92.48|92.27|92.48|92.27|92.26|92.16|15657
1647509400000|2022-03-17 09:30:00|92.46|92.24|92.28|92.16|92.46|92.24|92.28|92.16|100
1647509410000|2022-03-17 09:30:10|||||||||26388
1647509420000|2022-03-17 09:30:20|92.34|92.17|92.28|92.15|92.34|92.23|92.28|92.15|105
1647509430000|2022-03-17 09:30:30|92.33|92.28|92.57|92.42|92.57|92.42|92.33|92.28|10581
1647509440000|2022-03-17 09:30:40|92.55|92.39|92.45|92.33|92.55|92.39|92.45|92.33|67136
1647509450000|2022-03-17 09:30:50|92.42|92.29|92.42|92.29|92.42|92.29|92.42|92.29|5420
1647509460000|2022-03-17 09:31:00|92.56|92.33|92.48|92.37|92.56|92.4|92.48|92.33|43790
1647509470000|2022-03-17 09:31:10|92.44|92.27|92.41|92.27|92.44|92.27|92.41|92.27|886
1647509480000|2022-03-17 09:31:20||92.26||92.26||92.26||92.26|3000
1647509490000|2022-03-17 09:31:30|92.34|92.25|92.34|92.25|92.34|92.25|92.34|92.25|1613
1647509500000|2022-03-17 09:31:40|92.41|92.28|92.42|92.32|92.54|92.34|92.38|92.25|500
1647509510000|2022-03-17 09:31:50|92.48|92.36|92.55|92.33|92.56|92.36|92.48|92.33|49795
1647509520000|2022-03-17 09:32:00|92.47|92.31|92.45|92.3|92.47|92.31|92.45|92.3|1640
1647509530000|2022-03-17 09:32:10|92.44|92.31|92.41|92.3|92.45|92.31|92.38|92.26|80
1647509540000|2022-03-17 09:32:20|92.44|92.32|92.56|92.36|92.56|92.36|92.44|92.32|2500
1647509550000|2022-03-17 09:32:30|92.49||92.49||92.49||92.49||22358
1647509570000|2022-03-17 09:32:50|92.45||92.43||92.45||92.43||1601
1647509580000|2022-03-17 09:33:00|92.28|92.22|92.42|92.23|92.42|92.23|92.28|92.22|46340
1647509590000|2022-03-17 09:33:10|92.34|92.35|92.39|92.28|92.56|92.35|92.34|92.28|141
1647509600000|2022-03-17 09:33:20|92.4|92.3|92.48|92.28|92.48|92.3|92.4|92.28|1327
1647509610000|2022-03-17 09:33:30|92.43|92.34|92.53|92.34|92.53|92.34|92.43|92.34|35667
1647509620000|2022-03-17 09:33:40|92.49|92.38|92.45|92.39|92.57|92.39|92.45|92.38|14980
1647509630000|2022-03-17 09:33:50|||||||||1100
1647509640000|2022-03-17 09:34:00|||||||||10000
1647509650000|2022-03-17 09:34:10|92.56||92.47||92.56||92.47||8597
1647509660000|2022-03-17 09:34:20|92.57||92.56||92.57||92.56||2163
1647509670000|2022-03-17 09:34:30|92.5||92.56||92.57||92.5||0
1647509680000|2022-03-17 09:34:40|92.47|92.32|92.41|92.33|92.47|92.33|92.41|92.32|28022
1647509700000|2022-03-17 09:35:00|92.31|92.22|92.39|92.21|92.41|92.22|92.26|92.2|4695
1647509710000|2022-03-17 09:35:10|92.4|92.23|92.33|92.23|92.44|92.23|92.29|92.23|1973
1647509720000|2022-03-17 09:35:20|||||||||6456
1647509730000|2022-03-17 09:35:30|92.25|92.2|92.2|92.15|92.3|92.2|92.2|92.15|3792
1647509740000|2022-03-17 09:35:40|92.22|92.09|92.18|92.09|92.22|92.09|92.18|92.09|1770
1647509750000|2022-03-17 09:35:50|||||||||17186
1647509760000|2022-03-17 09:36:00|92.32|92.13|92.32|92.17|92.32|92.19|92.25|92.13|5943
1647509770000|2022-03-17 09:36:10|92.26||92.32||92.33||92.26||23656
1647509780000|2022-03-17 09:36:20|92.38|92.28|92.31|92.24|92.38|92.28|92.31|92.23|5799
1647509790000|2022-03-17 09:36:30|92.44|92.28|92.44|92.28|92.44|92.28|92.44|92.28|595
1647509800000|2022-03-17 09:36:40|92.45|92.29|92.56|92.38|92.57|92.38|92.45|92.29|5541
1647509810000|2022-03-17 09:36:50|92.46|92.34|92.46|92.34|92.46|92.34|92.46|92.34|0
1647509820000|2022-03-17 09:37:00|92.39|92.33|92.43|92.3|92.43|92.33|92.39|92.27|8767
1647509830000|2022-03-17 09:37:10||92.32||92.3||92.32||92.3|0
1647509840000|2022-03-17 09:37:20|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|16999
1647509850000|2022-03-17 09:37:30|92.43|92.32|92.42|92.32|92.43|92.32|92.42|92.32|4300
1647509860000|2022-03-17 09:37:40|92.43||92.42||92.45||92.42||0
1647509870000|2022-03-17 09:37:50|92.45||92.43||92.45||92.43||150292
1647509880000|2022-03-17 09:38:00|92.44|92.36|92.47|92.36|92.47|92.36|92.44|92.36|5434
1647509890000|2022-03-17 09:38:10|92.45|92.24|92.36|92.24|92.45|92.24|92.33|92.24|5228
1647509910000|2022-03-17 09:38:30|92.39||92.39||92.39||92.39||0
1647509920000|2022-03-17 09:38:40|92.35|92.25|92.35|92.25|92.35|92.25|92.35|92.25|3404
1647509930000|2022-03-17 09:38:50|92.29|92.24|92.29|92.2|92.29|92.24|92.29|92.2|9918
1647509940000|2022-03-17 09:39:00|92.32|92.22|92.28|92.2|92.32|92.22|92.28|92.2|9604
1647509950000|2022-03-17 09:39:10|92.26|92.16|92.36|92.2|92.36|92.2|92.26|92.16|83819
1647509960000|2022-03-17 09:39:20|92.38|92.21|92.39|92.29|92.39|92.3|92.32|92.21|4606
1647509970000|2022-03-17 09:39:30|92.35|92.22|92.34|92.22|92.35|92.22|92.34|92.22|4310
1647509980000|2022-03-17 09:39:40|92.35|92.29|92.35|92.3|92.35|92.3|92.35|92.29|0
1647509990000|2022-03-17 09:39:50|92.49|92.34|92.39|92.28|92.5|92.36|92.35|92.22|55168
1647510000000|2022-03-17 09:40:00|92.47|92.32|92.46|92.28|92.47|92.32|92.4|92.28|2500
1647510010000|2022-03-17 09:40:10|92.38||92.38||92.38||92.38||26065
1647510020000|2022-03-17 09:40:20|||||||||5402
1647510030000|2022-03-17 09:40:30||92.3||92.3||92.3||92.3|25215
1647510040000|2022-03-17 09:40:40|92.46||92.38||92.46||92.38||1153
1647510050000|2022-03-17 09:40:50|92.46||92.46||92.46||92.46||100
1647510060000|2022-03-17 09:41:00|92.4||92.4||92.4||92.4||0
1647510070000|2022-03-17 09:41:10|92.37|92.28|92.37|92.28|92.37|92.28|92.37|92.28|5171
1647510080000|2022-03-17 09:41:20|92.43||92.35||92.43||92.35||0
1647510090000|2022-03-17 09:41:30|92.44||92.41||92.45||92.41||53800
1647510100000|2022-03-17 09:41:40|92.4|92.29|92.35|92.29|92.4|92.29|92.35|92.29|1357
1647510110000|2022-03-17 09:41:50||92.28||92.28||92.28||92.28|21526
1647510120000|2022-03-17 09:42:00|||||||||19409
1647510130000|2022-03-17 09:42:10|92.4|92.29|92.4|92.34|92.4|92.34|92.4|92.29|834
1647510140000|2022-03-17 09:42:20|92.38||92.39||92.4||92.38||10098
1647510160000|2022-03-17 09:42:40|92.36||92.39||92.39||92.36||8675
1647510170000|2022-03-17 09:42:50|92.36||92.4||92.4||92.36||418
1647510180000|2022-03-17 09:43:00|92.39||92.39||92.39||92.39||3541
1647510190000|2022-03-17 09:43:10|92.38|92.25|92.35|92.25|92.38|92.25|92.35|92.25|2415
1647510200000|2022-03-17 09:43:20|||||||||20000
1647510210000|2022-03-17 09:43:30|92.38|92.27|92.35|92.21|92.38|92.27|92.35|92.21|2500
1647510230000|2022-03-17 09:43:50|92.33|92.2|92.33|92.27|92.33|92.27|92.33|92.2|0
1647510240000|2022-03-17 09:44:00|92.37|92.28|92.37|92.28|92.37|92.28|92.37|92.28|6724
1647510250000|2022-03-17 09:44:10|92.33|92.27|92.23|92.16|92.33|92.27|92.23|92.16|63142
1647510260000|2022-03-17 09:44:20|92.28|92.21|92.28|92.22|92.33|92.22|92.21|92.21|3334
1647510270000|2022-03-17 09:44:30|92.27|92.21|92.27|92.21|92.27|92.21|92.27|92.21|22000
1647510280000|2022-03-17 09:44:40|92.26|92.16|92.24|92.16|92.26|92.16|92.24|92.16|12891
1647510290000|2022-03-17 09:44:50|92.27||92.26||92.27||92.26||10771
1647510300000|2022-03-17 09:45:00|92.13|92.08|92.17|92.09|92.18|92.09|92.13|92.08|2134
1647510310000|2022-03-17 09:45:10|92.23|92.13|92.25|92.16|92.25|92.16|92.22|92.09|5789
1647510320000|2022-03-17 09:45:20|92.24|92.2|92.27|92.21|92.28|92.22|92.24|92.2|7585
1647510330000|2022-03-17 09:45:30|92.34|92.22|92.28|92.23|92.34|92.23|92.28|92.21|16
1647510340000|2022-03-17 09:45:40||92.21||92.21||92.23||92.21|0
1647510350000|2022-03-17 09:45:50|92.35||92.34||92.35||92.29||0
1647510360000|2022-03-17 09:46:00|92.32||92.32||92.32||92.32||0
1647510370000|2022-03-17 09:46:10|92.35|92.26|92.34|92.24|92.35|92.26|92.34|92.24|664
1647510380000|2022-03-17 09:46:20|92.33|92.29|92.31|92.26|92.33|92.29|92.31|92.21|4
1647510390000|2022-03-17 09:46:30|92.34||92.29||92.34||92.29||7527
1647510400000|2022-03-17 09:46:40|92.3|92.22|92.3|92.22|92.3|92.22|92.3|92.22|37717
1647510410000|2022-03-17 09:46:50|92.31|92.21|92.28|92.21|92.31|92.21|92.28|92.21|0
1647510420000|2022-03-17 09:47:00|92.27|92.08|92.25|92.09|92.33|92.09|92.14|92.08|15981
1647510430000|2022-03-17 09:47:10|92.23||92.22||92.23||92.22||0
1647510440000|2022-03-17 09:47:20|92.15||92.14||92.15||92.14||0
1647510450000|2022-03-17 09:47:30|92.18|92.04|92.1|92|92.18|92.04|92.1|92|6432
1647510460000|2022-03-17 09:47:40|92.14|92.01|92.07|92.01|92.14|92.05|92.05|91.93|2867
1647510470000|2022-03-17 09:47:50|92.06|91.94|92.08|92|92.08|92|92.06|91.94|1304
1647510480000|2022-03-17 09:48:00|92.07||92.06||92.07||92.06||7562
1647510500000|2022-03-17 09:48:20|92.01|92.01|91.94|91.83|92.01|92.01|91.94|91.83|4737
1647510510000|2022-03-17 09:48:30|91.93|91.82|91.97|91.82|91.97|91.82|91.93|91.82|14035
1647510520000|2022-03-17 09:48:40|92|91.83|91.98|91.9|92|91.9|91.98|91.83|21
1647510530000|2022-03-17 09:48:50|92.05||92.04||92.05||92.04||39009
1647510540000|2022-03-17 09:49:00|91.99||91.98||91.99||91.98||6469
1647510560000|2022-03-17 09:49:20|91.95|91.84|91.95|91.84|91.95|91.84|91.95|91.84|2503
1647510570000|2022-03-17 09:49:30||91.83||91.89||91.89||91.82|22
1647510580000|2022-03-17 09:49:40|92.03|91.93|92.08|91.96|92.08|91.97|92.03|91.9|3505
1647510590000|2022-03-17 09:49:50|92.02||92.02||92.02||92.02||1000
1647510610000|2022-03-17 09:50:10|92.13|92.02|92.13|92.07|92.14|92.1|92.11|92.02|19238
1647510620000|2022-03-17 09:50:20|92.16|92.06|92.09|92.02|92.18|92.06|92.08|92.02|4410
1647510630000|2022-03-17 09:50:30|92.08||92.08||92.08||92.08||0
1647510640000|2022-03-17 09:50:40|92.12|91.99|92.11|92.03|92.12|92.03|92.11|91.98|0
1647510650000|2022-03-17 09:50:50|92.09||92.09||92.09||92.09||10000
1647510670000|2022-03-17 09:51:10|92.12|92.05|92.12|92|92.12|92.05|92.09|91.99|4205
1647510680000|2022-03-17 09:51:20|92.11||92.11||92.11||92.11||0
1647510690000|2022-03-17 09:51:30|92.13|91.99|92.08|91.93|92.13|91.99|92.05|91.93|1001
1647510700000|2022-03-17 09:51:40|92.04|91.96|92.02|91.96|92.04|91.96|92.02|91.96|0
1647510710000|2022-03-17 09:51:50|92|91.9|91.98|91.9|92|91.9|91.98|91.9|21003
1647510720000|2022-03-17 09:52:00|91.97|91.86|91.89|91.82|91.97|91.86|91.89|91.82|5110
1647510740000|2022-03-17 09:52:20|||||||||5400
1647510750000|2022-03-17 09:52:30|91.87|91.8|91.89|91.8|91.89|91.8|91.87|91.8|2359
1647510760000|2022-03-17 09:52:40|91.93|91.81|91.99|91.93|92|91.93|91.88|91.81|24912
1647510770000|2022-03-17 09:52:50|91.98|91.87|91.98|91.91|91.98|91.91|91.98|91.86|1915
1647510780000|2022-03-17 09:53:00|92|91.92|92|91.94|92|91.94|91.96|91.92|1006
1647510790000|2022-03-17 09:53:10|92.03|91.96|92.01|91.94|92.05|91.96|92.01|91.94|4200
1647510800000|2022-03-17 09:53:20|91.99||92.01||92.01||91.98||1734
1647510810000|2022-03-17 09:53:30|92|91.96|92|91.94|92|91.96|92|91.94|27504
1647510820000|2022-03-17 09:53:40|91.98|91.89|91.95|91.84|91.98|91.89|91.9|91.8|5160
1647510830000|2022-03-17 09:53:50|91.96|91.86|91.97|91.86|91.97|91.86|91.93|91.86|2500
1647510840000|2022-03-17 09:54:00|91.96||91.96||91.96||91.96||10
1647510850000|2022-03-17 09:54:10|91.99|91.91|91.97|91.9|91.99|91.91|91.97|91.9|6541
1647510860000|2022-03-17 09:54:20|91.99|91.95|92|91.96|92|91.96|91.97|91.9|5753
1647510870000|2022-03-17 09:54:30|||||||||674
1647510880000|2022-03-17 09:54:40|91.98|91.99|92.09|92.01|92.09|92.01|91.98|91.99|4366
1647510890000|2022-03-17 09:54:50|92.05||92.03||92.05||92.03||0
1647510900000|2022-03-17 09:55:00|92.05|92.02|92.05|92.01|92.05|92.02|92.05|92.01|43249
1647510910000|2022-03-17 09:55:10|92.14|92.03|92.07|92.01|92.19|92.05|92.05|92.01|7775
1647510920000|2022-03-17 09:55:20|92.06|91.99|92.05|91.99|92.06|91.99|92.05|91.99|11798
1647510930000|2022-03-17 09:55:30|92.03|91.95|92.01|91.95|92.05|91.95|92.01|91.95|7093
1647510940000|2022-03-17 09:55:40|92.06|91.94|92.04|91.94|92.06|91.94|92.04|91.94|23254
1647510950000|2022-03-17 09:55:50|92.06|92.02|92.17|92.02|92.17|92.02|92.05|92.02|4337
1647510960000|2022-03-17 09:56:00|92.16|92.03|92.08|92.03|92.16|92.03|92.08|92.03|21064
1647510970000|2022-03-17 09:56:10|92.04|91.97|92.04|91.97|92.04|91.97|92.04|91.97|10592
1647510980000|2022-03-17 09:56:20|92.15|92.03|92.15|92.02|92.15|92.03|92.15|92.02|1165
1647510990000|2022-03-17 09:56:30|92.11|92.07|92.11|92.06|92.11|92.07|92.11|92.06|52
1647511000000|2022-03-17 09:56:40|92.17|92.08|92.23|92.09|92.23|92.09|92.16|92.08|5770
1647511010000|2022-03-17 09:56:50|92.22|92.11|92.18|92.11|92.22|92.11|92.15|92.06|22412
1647511020000|2022-03-17 09:57:00|92.23|92.13|92.18|92.13|92.23|92.13|92.18|92.13|2020
1647511030000|2022-03-17 09:57:10|92.24||92.24||92.24||92.24||778
1647511040000|2022-03-17 09:57:20|92.22||92.22||92.22||92.22||5
1647511060000|2022-03-17 09:57:40|92.24||92.24||92.24||92.22||340
1647511070000|2022-03-17 09:57:50|92.23||92.23||92.23||92.23||33028
1647511080000|2022-03-17 09:58:00|92.24||92.24||92.24||92.24||5400
1647511090000|2022-03-17 09:58:10|92.23||92.23||92.23||92.23||20
1647511100000|2022-03-17 09:58:20|92.24||92.24||92.24||92.24||0
1647511110000|2022-03-17 09:58:30|92.23||92.23||92.23||92.23||0
1647511120000|2022-03-17 09:58:40|92.24||92.23||92.24||92.23||3000
1647511130000|2022-03-17 09:58:50|92.24||92.23||92.24||92.23||1
1647511140000|2022-03-17 09:59:00|92.19||92.19||92.22||92.19||2251
1647511150000|2022-03-17 09:59:10|92.24|92.17|92.24|92.19|92.24|92.19|92.24|92.17|0
1647511160000|2022-03-17 09:59:20|92.22||92.22||92.22||92.22||0
1647511170000|2022-03-17 09:59:30|92.19|92.2|92.13|92.06|92.21|92.2|92.13|92.06|2369
1647511180000|2022-03-17 09:59:40|92.19|92.01|92.08|92.01|92.19|92.01|92.08|92.01|6390
1647511190000|2022-03-17 09:59:50|92.09|92.02|92.09|92.02|92.09|92.02|92.09|92.02|22
1647511200000|2022-03-17 10:00:00|92.08|91.97|91.98|91.92|92.08|91.97|91.97|91.88|10363
1647511210000|2022-03-17 10:00:10|91.87|91.8|91.89|91.81|92.07|91.96|91.85|91.8|22268
1647511220000|2022-03-17 10:00:20|91.83|91.8|91.61|91.51|91.83|91.8|91.61|91.51|23973
1647511230000|2022-03-17 10:00:30|91.5|91.39|91.39|91.28|91.5|91.39|91.35|91.17|137535
1647511240000|2022-03-17 10:00:40|91.37|91.17|91.27|91.14|91.37|91.18|91.25|91.1|16369
1647511250000|2022-03-17 10:00:50|91.41|91.15|91.27|91.19|91.41|91.27|91.27|91.13|27601
1647511260000|2022-03-17 10:01:00|91.4|91.2|91.43|91.34|91.45|91.34|91.3|91.14|12637
1647511270000|2022-03-17 10:01:10|91.39|91.25|91.47|91.36|91.47|91.39|91.39|91.25|4369
1647511280000|2022-03-17 10:01:20|91.68|91.52|91.47|91.3|91.68|91.52|91.47|91.3|4656
1647511290000|2022-03-17 10:01:30|91.44|91.29|91.44|91.33|91.44|91.33|91.44|91.29|24
1647511300000|2022-03-17 10:01:40|91.4|91.22|91.41|91.28|91.41|91.28|91.3|91.14|10652
1647511310000|2022-03-17 10:01:50|91.43|91.3|91.46|91.32|91.57|91.39|91.4|91.29|4968
1647511320000|2022-03-17 10:02:00|91.5|91.34|91.58|91.46|91.58|91.47|91.48|91.33|106400
1647511330000|2022-03-17 10:02:10|91.65|91.48|91.68|91.57|91.74|91.65|91.65|91.46|9487
1647511340000|2022-03-17 10:02:20|91.58|91.45|91.63|91.55|91.65|91.55|91.44|91.35|8200
1647511350000|2022-03-17 10:02:30|91.71|91.53|91.73|91.63|91.74|91.63|91.57|91.49|3001
1647511360000|2022-03-17 10:02:40|91.74|91.67|91.56|91.44|91.85|91.67|91.56|91.44|10979
1647511370000|2022-03-17 10:02:50|91.5|91.39|91.51|91.4|91.58|91.4|91.5|91.39|2572
1647511380000|2022-03-17 10:03:00|91.58|91.42|91.65|91.52|91.65|91.52|91.57|91.42|920
1647511390000|2022-03-17 10:03:10|91.59|91.51|91.57|91.46|91.59|91.51|91.57|91.46|5086
1647511400000|2022-03-17 10:03:20|91.6|91.41|91.59|91.43|91.6|91.43|91.47|91.33|10747
1647511410000|2022-03-17 10:03:30|91.51|91.4|91.49|91.4|91.51|91.4|91.49|91.4|21689
1647511420000|2022-03-17 10:03:40|91.45|91.31|91.43|91.34|91.45|91.34|91.43|91.31|10416
1647511430000|2022-03-17 10:03:50|91.34|91.17|91.22|91.14|91.34|91.27|91.17|91.1|24335
1647511440000|2022-03-17 10:04:00|91.21|91.11|91.51|91.39|91.58|91.39|91.21|91.1|1171
1647511450000|2022-03-17 10:04:10|91.49|91.4|91.47|91.39|91.51|91.4|91.47|91.39|733
1647511460000|2022-03-17 10:04:20|91.35|91.24|91.27|91.16|91.35|91.24|91.27|91.14|323
1647511480000|2022-03-17 10:04:40||91.14||91.2||91.2||91.14|4387
1647511490000|2022-03-17 10:04:50|91.32|91.21|91.27|91.12|91.45|91.25|91.22|91.1|21875
1647511500000|2022-03-17 10:05:00||91.11||91.13||91.14||91.11|83967
1647511510000|2022-03-17 10:05:10|91.3|91.17|91.3|91.2|91.3|91.2|91.3|91.17|34920
1647511520000|2022-03-17 10:05:20|91.23|91.14|91.22|91.13|91.23|91.14|91.22|91.11|11834
1647511530000|2022-03-17 10:05:30|91.26|91.17|91.29|91.17|91.38|91.27|91.26|91.17|1346
1647511540000|2022-03-17 10:05:40|91.27||91.26||91.27||91.26||3119
1647511550000|2022-03-17 10:05:50|91.34|91.18|91.32|91.22|91.45|91.27|91.32|91.18|1056
1647511560000|2022-03-17 10:06:00|91.41|91.24|91.4|91.24|91.41|91.24|91.3|91.24|8677
1647511570000|2022-03-17 10:06:10|91.37|91.21|91.27|91.21|91.37|91.22|91.27|91.21|2505
1647511580000|2022-03-17 10:06:20|||||||||4000
1647511590000|2022-03-17 10:06:30|91.26|91.1|91.2|91.11|91.26|91.11|91.2|91.1|56
1647511600000|2022-03-17 10:06:40|91.27|91.17|91.31|91.17|91.31|91.17|91.27|91.17|3693
1647511610000|2022-03-17 10:06:50|91.26|91.14|91.13|91.06|91.26|91.14|91.13|91.06|24653
1647511620000|2022-03-17 10:07:00|91.2|91.15|91.2|91.15|91.2|91.15|91.2|91.15|33004
1647511630000|2022-03-17 10:07:10|91.22|91.22|91.31|91.22|91.31|91.22|91.22|91.22|2728
1647511640000|2022-03-17 10:07:20|91.29|91.2|91.32|91.22|91.32|91.22|91.24|91.17|2851
1647511650000|2022-03-17 10:07:30|91.26|91.16|91.16|91.06|91.26|91.16|91.16|91.06|1050
1647511660000|2022-03-17 10:07:40|91.14|91.07|91.18|91.1|91.27|91.11|91.14|91.07|3440
1647511670000|2022-03-17 10:07:50|91.19|91.07|91.06|90.93|91.19|91.07|90.94|90.87|8507
1647511680000|2022-03-17 10:08:00|91.04|90.89|91.2|91.07|91.24|91.07|91.04|90.89|13217
1647511690000|2022-03-17 10:08:10|91.21|91.04|91.11|91.04|91.21|91.04|91.11|91.04|2500
1647511700000|2022-03-17 10:08:20||91.05||91.05||91.05||91.05|10705
1647511710000|2022-03-17 10:08:30|91.1|91|91.09|91|91.1|91.01|91.07|91|782
1647511720000|2022-03-17 10:08:40|91.24|91.01|91.15|91.09|91.28|91.09|91.15|91.01|2566
1647511730000|2022-03-17 10:08:50|91.14|91.06|91.14|91.06|91.14|91.06|91.14|91.06|5194
1647511740000|2022-03-17 10:09:00|91.28|91.12|91.28|91.17|91.31|91.17|91.2|91.12|6664
1647511750000|2022-03-17 10:09:10|91.27|91.18|91.23|91.17|91.27|91.2|91.23|91.17|8789
1647511760000|2022-03-17 10:09:20|91.22|91.09|91.15|91.05|91.22|91.09|91.15|91|6077
1647511770000|2022-03-17 10:09:30|91.27|91.07|91.12|91.05|91.27|91.09|91.12|91.05|1758
1647511780000|2022-03-17 10:09:40|91.1|91.08|91.14|91.08|91.24|91.08|91.1|91.05|6642
1647511790000|2022-03-17 10:09:50|91.15|91.09|91.37|91.24|91.39|91.24|91.15|91.09|9093
1647511800000|2022-03-17 10:10:00|91.3|91.25|91.3|91.21|91.3|91.28|91.3|91.2|6374
1647511810000|2022-03-17 10:10:10|91.42|91.26|91.39|91.3|91.42|91.3|91.39|91.26|2660
1647511820000|2022-03-17 10:10:20|91.42|91.31|91.48|91.4|91.48|91.4|91.42|91.31|18212
1647511830000|2022-03-17 10:10:30|91.51|91.41|91.49|91.4|91.51|91.46|91.46|91.39|11563
1647511840000|2022-03-17 10:10:40|91.5|91.43|91.6|91.53|91.6|91.53|91.49|91.43|7229
1647511850000|2022-03-17 10:10:50|91.66|91.55|91.81|91.72|91.84|91.72|91.66|91.55|7454
1647511860000|2022-03-17 10:11:00|91.88|91.73|91.85|91.79|91.88|91.83|91.85|91.73|9838
1647511870000|2022-03-17 10:11:10|91.86|91.82|91.74|91.66|91.92|91.82|91.72|91.65|12365
1647511880000|2022-03-17 10:11:20|91.76|91.68|91.71|91.66|91.78|91.69|91.71|91.66|18497
1647511890000|2022-03-17 10:11:30|91.72|91.67|91.79|91.67|91.79|91.67|91.72|91.67|37329
1647511900000|2022-03-17 10:11:40|91.8|91.69|91.85|91.71|91.85|91.71|91.78|91.69|534
1647511920000|2022-03-17 10:12:00|91.86|91.73|91.98|91.89|92.04|91.89|91.86|91.73|25713
1647511930000|2022-03-17 10:12:10|91.99|91.82|91.91|91.82|91.99|91.82|91.91|91.82|7072
1647511940000|2022-03-17 10:12:20|91.96|91.83|91.95|91.85|91.96|91.85|91.95|91.83|108
1647511950000|2022-03-17 10:12:30|91.89|91.83|91.92|91.83|91.92|91.83|91.89|91.82|2510
1647511960000|2022-03-17 10:12:40|91.93|91.82|91.81|91.72|91.93|91.82|91.79|91.67|2716
1647511970000|2022-03-17 10:12:50|91.8|91.74|91.79|91.73|91.82|91.74|91.73|91.65|6334
1647511980000|2022-03-17 10:13:00|91.78|91.65|91.67|91.58|91.78|91.65|91.67|91.58|2457
1647511990000|2022-03-17 10:13:10|91.65|91.55|91.71|91.61|91.71|91.61|91.63|91.51|1947
1647512000000|2022-03-17 10:13:20|91.7|91.62|91.7|91.62|91.7|91.62|91.7|91.62|1266
1647512010000|2022-03-17 10:13:30|91.77|91.63|91.71|91.63|91.77|91.63|91.71|91.63|0
1647512020000|2022-03-17 10:13:40|||||||||78
1647512030000|2022-03-17 10:13:50|91.72|91.64|91.75|91.62|91.84|91.7|91.72|91.62|22357
1647512040000|2022-03-17 10:14:00|91.73|91.56|91.58|91.54|91.73|91.56|91.58|91.54|7602
1647512050000|2022-03-17 10:14:10|91.61|91.56|91.66|91.58|91.7|91.6|91.61|91.54|952
1647512060000|2022-03-17 10:14:20|91.65|91.59|91.65|91.55|91.65|91.59|91.63|91.54|10906
1647512080000|2022-03-17 10:14:40|91.66||91.66||91.66||91.66||5
1647512090000|2022-03-17 10:14:50|91.65||91.65||91.65||91.65||5
1647512100000|2022-03-17 10:15:00|91.66|91.57|91.75|91.61|91.75|91.61|91.65|91.57|5022
1647512110000|2022-03-17 10:15:10|91.77||91.7||91.77||91.7||3028
1647512120000|2022-03-17 10:15:20|91.69||91.7||91.7||91.69||6075
1647512140000|2022-03-17 10:15:40|91.63|91.57|91.62|91.55|91.64|91.57|91.59|91.47|7453
1647512150000|2022-03-17 10:15:50|||||||||1000
1647512160000|2022-03-17 10:16:00|91.7|91.56|91.67|91.6|91.7|91.6|91.67|91.56|2174
1647512170000|2022-03-17 10:16:10|91.65|91.55|91.66|91.56|91.66|91.61|91.65|91.55|5146
1647512180000|2022-03-17 10:16:20|91.7|91.62|91.63|91.6|91.7|91.62|91.63|91.53|10973
1647512190000|2022-03-17 10:16:30|91.6|91.58|91.53|91.46|91.6|91.58|91.53|91.46|3601
1647512200000|2022-03-17 10:16:40|||||||||6000
1647512210000|2022-03-17 10:16:50|||||||||14239
1647512220000|2022-03-17 10:17:00||91.49||91.49||91.49||91.49|406
1647512230000|2022-03-17 10:17:10|91.62|91.5|91.68|91.59|91.69|91.59|91.59|91.5|4792
1647512240000|2022-03-17 10:17:20|91.6|91.6|91.64|91.6|91.72|91.6|91.6|91.53|10
1647512250000|2022-03-17 10:17:30|91.61|91.54|91.62|91.55|91.63|91.56|91.61|91.54|1463
1647512260000|2022-03-17 10:17:40|91.61||91.61||91.61||91.61||212
1647512270000|2022-03-17 10:17:50|91.7|91.53|91.7|91.58|91.7|91.58|91.7|91.53|2665
1647512280000|2022-03-17 10:18:00|91.69|91.57|91.7|91.58|91.7|91.58|91.69|91.57|300
1647512290000|2022-03-17 10:18:10|91.65|91.59|91.79|91.67|91.79|91.67|91.65|91.59|16099
1647512300000|2022-03-17 10:18:20|91.69||91.79||91.79||91.69||20
1647512310000|2022-03-17 10:18:30|91.78|91.58|91.67|91.6|91.78|91.6|91.67|91.58|2106
1647512320000|2022-03-17 10:18:40|91.7|91.62|91.78|91.64|91.78|91.64|91.7|91.62|3333
1647512330000|2022-03-17 10:18:50|91.79|91.69|91.72|91.64|91.79|91.69|91.72|91.64|7431
1647512340000|2022-03-17 10:19:00|91.69||91.69||91.69||91.69||9751
1647512350000|2022-03-17 10:19:10|91.75|91.66|91.7|91.64|91.75|91.66|91.7|91.64|2738
1647512360000|2022-03-17 10:19:20|91.74|91.65|91.82|91.72|91.82|91.72|91.74|91.65|2902
1647512370000|2022-03-17 10:19:30|91.77|91.7|91.8|91.73|91.82|91.73|91.77|91.7|360
1647512380000|2022-03-17 10:19:40|91.79|91.68|91.76|91.69|91.8|91.69|91.74|91.68|2343
1647512390000|2022-03-17 10:19:50|91.78|91.75|91.81|91.75|91.81|91.75|91.76|91.75|2422
1647512400000|2022-03-17 10:20:00|91.84|91.74|91.86|91.75|91.98|91.82|91.84|91.74|5427
1647512410000|2022-03-17 10:20:10|91.78|91.69|91.79|91.69|91.82|91.69|91.72|91.63|8921
1647512420000|2022-03-17 10:20:20|91.8|91.73|91.89|91.73|91.89|91.73|91.8|91.73|23403
1647512430000|2022-03-17 10:20:30|91.82|91.75|91.89|91.83|91.9|91.83|91.82|91.75|2571
1647512450000|2022-03-17 10:20:50|91.86|91.75|91.88|91.79|91.89|91.8|91.85|91.75|300
1647512460000|2022-03-17 10:21:00|91.86|91.76|91.85|91.77|91.86|91.77|91.84|91.76|10700
1647512470000|2022-03-17 10:21:10|91.91|91.86|91.91|91.81|92.03|91.89|91.91|91.81|6724
1647512480000|2022-03-17 10:21:20|91.94|91.82|91.88|91.77|91.94|91.82|91.88|91.75|2500
1647512490000|2022-03-17 10:21:30|||||||||5000
1647512500000|2022-03-17 10:21:40|91.87|91.79|91.85|91.78|91.87|91.79|91.85|91.78|677
1647512510000|2022-03-17 10:21:50|91.84|91.77|91.84|91.76|91.84|91.77|91.84|91.76|2728
1647512520000|2022-03-17 10:22:00|91.85|91.74|91.85|91.78|91.85|91.78|91.85|91.74|95
1647512530000|2022-03-17 10:22:10|91.84|91.71|91.84|91.71|91.84|91.71|91.84|91.71|5406
1647512540000|2022-03-17 10:22:20|91.83|91.74|91.82|91.74|91.83|91.74|91.82|91.74|0
1647512550000|2022-03-17 10:22:30|91.93|91.82|91.93|91.85|91.93|91.85|91.93|91.78|2446
1647512560000|2022-03-17 10:22:40|91.86|91.79|91.85|91.79|91.93|91.79|91.85|91.79|433
1647512570000|2022-03-17 10:22:50|91.83|91.74|91.86|91.77|91.86|91.78|91.83|91.72|5361
1647512580000|2022-03-17 10:23:00|91.85|91.79|91.88|91.79|91.93|91.79|91.85|91.79|805
1647512590000|2022-03-17 10:23:10|91.87||91.87||91.87||91.87||3000
1647512600000|2022-03-17 10:23:20|91.88||91.88||91.88||91.88||1030
1647512610000|2022-03-17 10:23:30|91.93|91.81|91.87|91.75|91.93|91.81|91.87|91.75|3
1647512620000|2022-03-17 10:23:40|91.93|91.86|91.88|91.79|91.93|91.86|91.88|91.79|2000
1647512630000|2022-03-17 10:23:50|91.87|91.78|91.88|91.82|91.88|91.82|91.87|91.75|4
1647512640000|2022-03-17 10:24:00|91.87|91.81|91.87|91.81|91.87|91.81|91.87|91.81|5000
1647512660000|2022-03-17 10:24:20|91.84|91.74|91.84|91.78|91.84|91.78|91.84|91.74|2070
1647512670000|2022-03-17 10:24:30|91.83|91.71|91.82|91.75|91.83|91.75|91.82|91.71|3739
1647512680000|2022-03-17 10:24:40|91.81|91.71|91.77|91.72|91.81|91.72|91.76|91.71|3406
1647512690000|2022-03-17 10:24:50|91.76|91.71|91.74|91.66|91.76|91.71|91.74|91.66|3581
1647512700000|2022-03-17 10:25:00|91.71|91.62|91.74|91.64|91.74|91.64|91.71|91.62|3670
1647512710000|2022-03-17 10:25:10|91.73|91.66|91.75|91.66|91.75|91.66|91.73|91.66|5589
1647512720000|2022-03-17 10:25:20|91.74||91.74||91.74||91.74||0
1647512730000|2022-03-17 10:25:30|91.85|91.73|91.79|91.73|91.85|91.73|91.79|91.69|15568
1647512740000|2022-03-17 10:25:40|91.85||91.85||91.85||91.85||4355
1647512750000|2022-03-17 10:25:50|91.88||91.79||91.88||91.79||0
1647512760000|2022-03-17 10:26:00|91.88|91.75|91.88|91.75|91.88|91.75|91.88|91.75|3789
1647512770000|2022-03-17 10:26:10|91.93|91.79|91.84|91.79|91.93|91.79|91.84|91.79|22008
1647512780000|2022-03-17 10:26:20|91.94|91.8|91.85|91.8|91.94|91.8|91.85|91.8|386
1647512800000|2022-03-17 10:26:40|91.84||91.84||91.84||91.84||5000
1647512810000|2022-03-17 10:26:50|91.85||91.85||91.85||91.85||1
1647512820000|2022-03-17 10:27:00|91.97|91.87|91.93|91.8|92|91.87|91.91|91.8|700
1647512840000|2022-03-17 10:27:20|91.89|91.81|91.89|91.8|91.89|91.81|91.89|91.8|0
1647512860000|2022-03-17 10:27:40|91.88||91.88||91.88||91.88||0
1647512870000|2022-03-17 10:27:50|91.87|91.81|91.89|91.8|91.94|91.85|91.86|91.8|12629
1647512880000|2022-03-17 10:28:00|91.91|91.85|91.91|91.86|91.91|91.86|91.91|91.85|300
1647512890000|2022-03-17 10:28:10|91.89|91.83|91.89|91.83|91.89|91.83|91.89|91.83|5401
1647512900000|2022-03-17 10:28:20|91.91||91.91||91.91||91.91||287
1647512910000|2022-03-17 10:28:30|91.9|91.87|91.94|91.84|92|91.87|91.9|91.81|5267
1647512920000|2022-03-17 10:28:40|91.96|91.85|91.96|91.91|91.96|91.91|91.92|91.85|40
1647512930000|2022-03-17 10:28:50|92|91.88|91.97|91.89|92|91.93|91.93|91.85|52238
1647512940000|2022-03-17 10:29:00|91.94|91.86|92.02|91.92|92.02|91.92|91.94|91.86|12631
1647512950000|2022-03-17 10:29:10|91.96|91.89|91.94|91.89|91.96|91.89|91.94|91.89|24171
1647512960000|2022-03-17 10:29:20|||||||||27170
1647512970000|2022-03-17 10:29:30|91.95|91.9|91.94|91.89|91.95|91.9|91.94|91.89|5480
1647512980000|2022-03-17 10:29:40|91.96|91.9|91.98|91.92|92.04|91.92|91.96|91.9|3762
1647512990000|2022-03-17 10:29:50|91.97|91.89|91.98|91.94|91.98|91.94|91.97|91.89|578
1647513000000|2022-03-17 10:30:00|91.99|91.9|91.94|91.89|92.01|91.9|91.94|91.89|5736
1647513010000|2022-03-17 10:30:10|91.93|91.82|91.9|91.82|91.93|91.82|91.9|91.82|5876
1647513020000|2022-03-17 10:30:20|92.02|91.92|91.96|91.84|92.04|91.94|91.96|91.83|1100
1647513030000|2022-03-17 10:30:30|92.05|91.91|92.05|91.97|92.1|91.97|92.04|91.91|21723
1647513040000|2022-03-17 10:30:40|92.01|91.98|92.05|91.98|92.05|91.98|92.01|91.93|550
1647513050000|2022-03-17 10:30:50|92.06|91.94|92.06|92|92.06|92|92.06|91.93|137587
1647513060000|2022-03-17 10:31:00||92.02||91.99||92.02||91.99|27708
1647513070000|2022-03-17 10:31:10|92.05|91.93|91.96|91.89|92.05|91.93|91.96|91.89|2319
1647513080000|2022-03-17 10:31:20|91.98|91.87|91.98|91.92|91.98|91.92|91.98|91.87|7069
1647513090000|2022-03-17 10:31:30|91.96|91.9|91.95|91.88|91.96|91.9|91.9|91.81|2746
1647513100000|2022-03-17 10:31:40|92|91.92|91.98|91.92|92.01|91.92|91.98|91.92|100
1647513110000|2022-03-17 10:31:50|91.92|91.9|91.93|91.82|91.93|91.9|91.92|91.81|12175
1647513120000|2022-03-17 10:32:00|91.9|91.84|91.92|91.84|91.97|91.84|91.9|91.84|10
1647513130000|2022-03-17 10:32:10|91.97|91.86|91.95|91.9|92|91.9|91.95|91.86|12234
1647513140000|2022-03-17 10:32:20|92.01|91.88|92.01|91.9|92.01|91.9|92|91.88|4792
1647513150000|2022-03-17 10:32:30|91.95|91.92|92.01|91.92|92.01|91.92|91.95|91.92|1953
1647513160000|2022-03-17 10:32:40|92.05|91.97|92.05|91.99|92.05|91.99|92.05|91.97|3525
1647513170000|2022-03-17 10:32:50|92|92|92.1|92.01|92.18|92.03|92|92|10568
1647513180000|2022-03-17 10:33:00|92.08|92|92.1|92.04|92.1|92.04|92.06|92|1023
1647513190000|2022-03-17 10:33:10|92.2|92.08|92.22|92.11|92.26|92.12|92.2|92.08|2723
1647513200000|2022-03-17 10:33:20|92.18|92.1|92.13|92.05|92.18|92.1|92.13|92.04|4321
1647513210000|2022-03-17 10:33:30|92.11|92.01|92.11|92.01|92.11|92.01|92.11|92.01|0
1647513220000|2022-03-17 10:33:40|92.1|92.02|92.08|92.02|92.1|92.04|92.07|92.02|8965
1647513230000|2022-03-17 10:33:50|92.11|92.03|92.19|92.03|92.19|92.03|92.11|92.03|8108
1647513240000|2022-03-17 10:34:00|92.18||92.13||92.18||92.13||1100
1647513250000|2022-03-17 10:34:10|92.17|92.04|92.2|92.05|92.2|92.05|92.17|92.04|4702
1647513260000|2022-03-17 10:34:20|92.17|91.95|92.05|91.95|92.17|91.95|92.05|91.95|10793
1647513270000|2022-03-17 10:34:30|92.09||92.09||92.1||92.09||0
1647513280000|2022-03-17 10:34:40|92.08||92.06||92.08||92.06||4496
1647513290000|2022-03-17 10:34:50|92.09|91.99|92.08|91.98|92.09|91.99|92.03|91.95|13291
1647513310000|2022-03-17 10:35:10||91.99||91.99||91.99||91.99|5918
1647513320000|2022-03-17 10:35:20|92.02|91.98|92.03|91.91|92.03|91.98|92.02|91.9|3299
1647513330000|2022-03-17 10:35:30|92.04|91.93|92.04|91.93|92.04|91.93|92.04|91.93|97
1647513340000|2022-03-17 10:35:40|92.02|91.91|92.01|91.93|92.09|91.97|92|91.9|16926
1647513350000|2022-03-17 10:35:50|92.02|91.91|92.02|91.94|92.02|91.94|92.02|91.91|19450
1647513360000|2022-03-17 10:36:00|92.05|91.96|92.07|91.95|92.12|91.96|92.04|91.95|6684
1647513370000|2022-03-17 10:36:10|92.05|91.91|92.03|91.89|92.05|92|92.01|91.87|9892
1647513380000|2022-03-17 10:36:20|92.02|91.9|92.01|91.87|92.02|91.91|92.01|91.87|0
1647513390000|2022-03-17 10:36:30|92|91.89|92.02|91.87|92.02|91.89|92|91.87|5876
1647513400000|2022-03-17 10:36:40|92.03|91.88|92.01|91.9|92.03|91.9|92.01|91.88|3979
1647513410000|2022-03-17 10:36:50|92.05|91.93|92.05|91.91|92.05|91.93|92.05|91.91|82558
1647513420000|2022-03-17 10:37:00|92.03|91.89|92.08|91.95|92.08|91.95|92.02|91.89|3392
1647513430000|2022-03-17 10:37:10|92.06|91.91|92.05|91.93|92.06|91.94|92.05|91.91|5599
1647513440000|2022-03-17 10:37:20|92.14|91.95|92.13|92.03|92.14|92.03|92.13|91.93|52
1647513450000|2022-03-17 10:37:30|92.07|91.93|92.03|91.94|92.07|91.94|92.03|91.93|710
1647513460000|2022-03-17 10:37:40|92.04|91.96|92.11|91.98|92.11|91.98|92.04|91.94|2637
1647513470000|2022-03-17 10:37:50|92.06|91.97|92.03|92|92.06|92|92.03|91.97|0
1647513480000|2022-03-17 10:38:00|92.2|92.08|92.2|92.08|92.2|92.08|92.2|92.08|854
1647513490000|2022-03-17 10:38:10|92.21|92.12|92.11|92.05|92.21|92.12|92.11|92.01|2074
1647513500000|2022-03-17 10:38:20|92.1||92.1||92.1||92.1||152
1647513510000|2022-03-17 10:38:30|||||||||50
1647513520000|2022-03-17 10:38:40|92.05|91.93|92.05|91.93|92.05|91.93|92.05|91.93|3441
1647513530000|2022-03-17 10:38:50|92.07|91.92|92.04|91.94|92.07|91.94|92.03|91.9|0
1647513540000|2022-03-17 10:39:00|92.1|92.05|92.1|92.05|92.1|92.05|92.1|92.05|2550
1647513550000|2022-03-17 10:39:10||92.03||92.03||92.03||92.03|50
1647513560000|2022-03-17 10:39:20|92.08|92.04|92.1|92.04|92.1|92.04|92.08|92.04|823
1647513570000|2022-03-17 10:39:30|92.08|92|92.08|91.98|92.08|92|92.08|91.98|0
1647513580000|2022-03-17 10:39:40|92.1|92|92.04|91.95|92.1|92|92.02|91.95|2742
1647513590000|2022-03-17 10:39:50|92.08|91.96|92.03|91.95|92.08|91.96|92.03|91.95|9975
1647513600000|2022-03-17 10:40:00|||||||||1600
1647513610000|2022-03-17 10:40:10|92.06|91.96|92.03|91.98|92.06|91.98|92.03|91.96|4018
1647513620000|2022-03-17 10:40:20|92.08|92.02|92.1|92.03|92.1|92.03|92.08|92.02|7244
1647513630000|2022-03-17 10:40:30|92.11|91.97|92.16|92.02|92.16|92.02|92.08|91.97|33193
1647513640000|2022-03-17 10:40:40|92.09||92.09||92.09||92.09||10
1647513650000|2022-03-17 10:40:50|||||||||250
1647513660000|2022-03-17 10:41:00|92.18|92.08|92.15|92.04|92.24|92.1|92.15|92.04|3161
1647513670000|2022-03-17 10:41:10|92.09|91.98|92.09|91.98|92.09|91.98|92.09|91.98|4660
1647513680000|2022-03-17 10:41:20||91.97||91.97||91.97||91.97|0
1647513690000|2022-03-17 10:41:30|||||||||2150
1647513700000|2022-03-17 10:41:40|92.03|91.91|92.03|91.91|92.03|91.91|92.03|91.91|2597
1647513710000|2022-03-17 10:41:50||91.92||91.92||91.92||91.92|5243
1647513720000|2022-03-17 10:42:00|91.98|91.91|91.97|91.88|91.98|91.91|91.97|91.85|987
1647513730000|2022-03-17 10:42:10|91.92|91.87|91.89|91.81|91.92|91.87|91.89|91.81|11235
1647513740000|2022-03-17 10:42:20|91.87|91.82|91.95|91.82|91.95|91.82|91.86|91.82|16576
1647513750000|2022-03-17 10:42:30|91.87|91.81|91.86|91.81|91.87|91.81|91.86|91.81|0
1647513760000|2022-03-17 10:42:40|91.92|91.71|91.78|91.64|91.92|91.71|91.78|91.64|25462
1647513770000|2022-03-17 10:42:50|91.76|91.63|91.65|91.57|91.76|91.68|91.65|91.57|8398
1647513780000|2022-03-17 10:43:00|91.77|91.59|91.71|91.59|91.77|91.59|91.71|91.59|874
1647513790000|2022-03-17 10:43:10|91.64|91.56|91.62|91.51|91.64|91.56|91.62|91.51|7900
1647513810000|2022-03-17 10:43:30|91.61||91.61||91.61||91.61||0
1647513820000|2022-03-17 10:43:40|91.6||91.6||91.6||91.6||0
1647513830000|2022-03-17 10:43:50|||||||||10848
1647513840000|2022-03-17 10:44:00|91.59|91.5|91.56|91.5|91.59|91.5|91.56|91.5|5789
1647513850000|2022-03-17 10:44:10|91.5|91.44|91.44|91.38|91.5|91.46|91.44|91.31|8501
1647513860000|2022-03-17 10:44:20|91.55|91.41|91.53|91.35|91.55|91.41|91.44|91.35|3406
1647513870000|2022-03-17 10:44:30|91.52|91.38|91.51|91.38|91.52|91.38|91.51|91.38|647
1647513880000|2022-03-17 10:44:40|91.44||91.43||91.44||91.43||0
1647513890000|2022-03-17 10:44:50|91.4|91.33|91.4|91.33|91.4|91.33|91.4|91.33|26814
1647513900000|2022-03-17 10:45:00|91.38|91.24|91.25|91.15|91.38|91.24|91.25|91.12|48583
1647513910000|2022-03-17 10:45:10|91.29|91.17|91.34|91.25|91.34|91.25|91.29|91.17|3175
1647513920000|2022-03-17 10:45:20|91.45|91.34|91.32|91.25|91.45|91.34|91.32|91.25|8231
1647513930000|2022-03-17 10:45:30|91.3||91.3||91.3||91.3||9096
1647513940000|2022-03-17 10:45:40|||||||||32670
1647513950000|2022-03-17 10:45:50|91.41|91.31|91.45|91.36|91.45|91.36|91.41|91.31|2032
1647513960000|2022-03-17 10:46:00|91.53|91.38|91.38|91.31|91.53|91.43|91.38|91.3|12011
1647513970000|2022-03-17 10:46:10||91.33||91.33||91.33||91.33|10
1647513990000|2022-03-17 10:46:30|91.37|91.3|91.37|91.3|91.37|91.31|91.37|91.3|7924
1647514000000|2022-03-17 10:46:40||91.31||91.32||91.32||91.31|4200
1647514010000|2022-03-17 10:46:50|91.36||91.36||91.36||91.36||100
1647514020000|2022-03-17 10:47:00|91.32|91.27|91.3|91.19|91.32|91.27|91.3|91.19|1721
1647514030000|2022-03-17 10:47:10|91.27|91.18|91.27|91.18|91.27|91.19|91.27|91.18|867
1647514040000|2022-03-17 10:47:20|91.23||91.23||91.23||91.23||605
1647514050000|2022-03-17 10:47:30|91.29|91.25|91.29|91.25|91.29|91.25|91.29|91.25|18489
1647514060000|2022-03-17 10:47:40|91.32|91.19|91.35|91.22|91.35|91.22|91.25|91.19|15405
1647514070000|2022-03-17 10:47:50|91.29||91.29||91.29||91.29||4504
1647514080000|2022-03-17 10:48:00|91.41|91.28|91.41|91.31|91.44|91.32|91.35|91.25|7724
1647514090000|2022-03-17 10:48:10|91.34|91.27|91.34|91.27|91.34|91.27|91.34|91.27|13
1647514100000|2022-03-17 10:48:20|91.33|91.26|91.33|91.26|91.33|91.26|91.33|91.26|2712
1647514110000|2022-03-17 10:48:30|91.36|91.3|91.41|91.32|91.41|91.33|91.33|91.26|12706
1647514120000|2022-03-17 10:48:40|91.5|91.31|91.4|91.37|91.5|91.37|91.4|91.31|5917
1647514130000|2022-03-17 10:48:50|91.39|91.34|91.41|91.33|91.47|91.36|91.39|91.29|16743
1647514140000|2022-03-17 10:49:00|91.39|91.32|91.39|91.32|91.39|91.32|91.39|91.32|0
1647514150000|2022-03-17 10:49:10|91.41|91.36|91.49|91.4|91.49|91.4|91.41|91.32|5422
1647514160000|2022-03-17 10:49:20|91.47|91.34|91.53|91.43|91.53|91.43|91.43|91.34|3983
1647514170000|2022-03-17 10:49:30|91.51|91.44|91.55|91.46|91.58|91.46|91.51|91.43|1300
1647514180000|2022-03-17 10:49:40|||||||||732
1647514190000|2022-03-17 10:49:50|91.49|91.47|91.52|91.43|91.55|91.48|91.49|91.43|11180
1647514200000|2022-03-17 10:50:00|91.55|91.5|91.5|91.45|91.55|91.5|91.5|91.45|3985
1647514210000|2022-03-17 10:50:10|91.49|91.49|91.61|91.55|91.68|91.55|91.49|91.49|785
1647514220000|2022-03-17 10:50:20|91.6|91.54|91.58|91.46|91.6|91.54|91.52|91.41|1125
1647514230000|2022-03-17 10:50:30|91.55|91.48|91.6|91.49|91.6|91.49|91.55|91.48|2
1647514240000|2022-03-17 10:50:40|91.59|91.45|91.55|91.44|91.59|91.45|91.5|91.4|2502
1647514250000|2022-03-17 10:50:50|91.58|91.46|91.6|91.48|91.6|91.48|91.58|91.46|2438
1647514260000|2022-03-17 10:51:00|91.61|91.5|91.64|91.54|91.68|91.54|91.58|91.5|4396
1647514270000|2022-03-17 10:51:10|91.68|91.6|91.69|91.63|91.69|91.63|91.63|91.6|3128
1647514280000|2022-03-17 10:51:20|91.68|91.65|91.75|91.66|91.76|91.66|91.68|91.62|775
1647514290000|2022-03-17 10:51:30|91.77|91.64|91.74|91.68|91.77|91.68|91.72|91.64|13272
1647514300000|2022-03-17 10:51:40||91.69||91.68||91.69||91.68|2763
1647514310000|2022-03-17 10:51:50|91.85|91.69|91.86|91.74|91.86|91.74|91.85|91.69|3118
1647514320000|2022-03-17 10:52:00|91.79||91.79||91.86||91.79||1564
1647514330000|2022-03-17 10:52:10|91.86|91.78|91.83|91.78|91.89|91.78|91.83|91.78|0
1647514340000|2022-03-17 10:52:20|91.81|91.74|91.83|91.75|91.83|91.75|91.81|91.74|3659
1647514350000|2022-03-17 10:52:30|91.92|91.77|91.92|91.82|91.92|91.82|91.92|91.77|3337
1647514360000|2022-03-17 10:52:40|91.84|91.76|91.85|91.81|91.85|91.81|91.84|91.76|24813
1647514370000|2022-03-17 10:52:50|91.92|91.83|91.86|91.78|91.92|91.83|91.84|91.78|10718
1647514380000|2022-03-17 10:53:00|91.89|91.79|91.82|91.75|91.91|91.81|91.79|91.72|11180
1647514390000|2022-03-17 10:53:10|91.86|91.78|91.85|91.77|91.86|91.79|91.81|91.75|3997
1647514400000|2022-03-17 10:53:20|||||||||2157
1647514410000|2022-03-17 10:53:30|91.89|91.79|91.99|91.92|91.99|91.92|91.89|91.79|9214
1647514420000|2022-03-17 10:53:40|92.07|91.94|92.03|91.95|92.09|92.02|92.03|91.86|7038
1647514430000|2022-03-17 10:53:50|92.06|91.97|92.08|91.98|92.08|91.98|92.06|91.97|14932
1647514440000|2022-03-17 10:54:00|92.06|92|92.03|91.95|92.06|92|92.03|91.94|4545
1647514450000|2022-03-17 10:54:10|92|91.94|92|91.94|92|91.94|91.99|91.94|30
1647514460000|2022-03-17 10:54:20|92.12|91.95|92.16|92.03|92.16|92.03|92.12|91.95|679
1647514470000|2022-03-17 10:54:30|92.1|91.94|91.95|91.84|92.1|91.99|91.95|91.84|1245
1647514480000|2022-03-17 10:54:40|91.94|91.89|92.03|91.92|92.03|91.92|91.91|91.89|3837
1647514490000|2022-03-17 10:54:50|91.95|91.95|91.93|91.84|91.95|91.95|91.93|91.84|7223
1647514500000|2022-03-17 10:55:00|91.91|91.81|91.89|91.82|91.93|91.82|91.89|91.8|2636
1647514510000|2022-03-17 10:55:10|91.95|91.85|91.99|91.91|91.99|91.91|91.95|91.85|6366
1647514520000|2022-03-17 10:55:20|91.97|91.97|92.14|92.02|92.16|92.02|91.97|91.97|593
1647514530000|2022-03-17 10:55:30|92.12|92|92.07|92|92.12|92|92.03|91.99|1160
1647514540000|2022-03-17 10:55:40|92.04|91.99|91.99|91.89|92.04|91.99|91.98|91.86|565
1647514550000|2022-03-17 10:55:50|91.97|91.91|91.97|91.91|91.97|91.91|91.97|91.91|14
1647514560000|2022-03-17 10:56:00|91.96|91.87|91.96|91.86|91.96|91.87|91.96|91.86|161
1647514570000|2022-03-17 10:56:10|91.93|91.84|91.98|91.92|92.03|91.95|91.93|91.84|8264
1647514580000|2022-03-17 10:56:20|92.09|91.88|92.11|92.04|92.12|92.04|92.09|91.88|12506
1647514590000|2022-03-17 10:56:30|92.16|92.03|92.15|92.04|92.16|92.04|92.15|92.03|214
1647514600000|2022-03-17 10:56:40|92.07|92.03|92.09|92.04|92.18|92.05|92.07|92.03|552
1647514620000|2022-03-17 10:57:00|92.14|92.09|92.14|92.09|92.14|92.09|92.14|92.09|7623
1647514630000|2022-03-17 10:57:10|92.11|92.03|92.1|92.03|92.11|92.09|92.1|92.03|84
1647514640000|2022-03-17 10:57:20||92.04||92.04||92.04||92.04|2690
1647514650000|2022-03-17 10:57:30|||||||||2155
1647514660000|2022-03-17 10:57:40|||||||||191
1647514670000|2022-03-17 10:57:50|||||||||2154
1647514680000|2022-03-17 10:58:00|92.06|91.98|91.99|91.9|92.06|91.98|91.99|91.9|6197
1647514690000|2022-03-17 10:58:10|91.98|91.92|92.04|91.97|92.04|91.97|91.98|91.92|4826
1647514700000|2022-03-17 10:58:20||91.98||91.98||91.98||91.98|6041
1647514710000|2022-03-17 10:58:30||92||92||92||92|0
1647514730000|2022-03-17 10:58:50|92.02|91.92|92.1|92.06|92.15|92.07|92.01|91.92|6521
1647514740000|2022-03-17 10:59:00|92.15||92.17||92.17||92.11||0
1647514750000|2022-03-17 10:59:10|92.21|92.07|92.19|92.07|92.21|92.07|92.09|92.07|389
1647514760000|2022-03-17 10:59:20|92.12||92.12||92.12||92.12||2693
1647514770000|2022-03-17 10:59:30|||||||||2500
1647514780000|2022-03-17 10:59:40|92.11|92.02|92.04|91.97|92.11|92.02|92.03|91.97|3402
1647514800000|2022-03-17 11:00:00|92.03|91.92|91.97|91.92|92.03|91.92|91.97|91.92|200
1647514810000|2022-03-17 11:00:10|91.94|91.86|91.98|91.86|91.98|91.86|91.94|91.86|2600
1647514820000|2022-03-17 11:00:20|91.92|91.83|91.85|91.77|91.94|91.83|91.85|91.77|3933
1647514830000|2022-03-17 11:00:30|91.86|91.79|91.88|91.81|91.88|91.81|91.86|91.79|541
1647514840000|2022-03-17 11:00:40||91.79||91.82||91.82||91.78|435
1647514850000|2022-03-17 11:00:50|91.91|91.84|91.91|91.84|91.91|91.84|91.91|91.84|2612
1647514860000|2022-03-17 11:01:00|91.9|91.81|91.87|91.81|91.9|91.82|91.87|91.81|253
1647514870000|2022-03-17 11:01:10|91.89|91.82|91.88|91.82|91.89|91.86|91.88|91.81|3024
1647514880000|2022-03-17 11:01:20||91.81||91.81||91.81||91.81|27
1647514890000|2022-03-17 11:01:30|91.94|91.82|91.89|91.83|91.94|91.83|91.89|91.82|558
1647514900000|2022-03-17 11:01:40|91.94||91.94||91.94||91.94||5406
1647514910000|2022-03-17 11:01:50|91.9|91.85|91.9|91.83|91.9|91.85|91.9|91.83|0
1647514920000|2022-03-17 11:02:00|||||||||22000
1647514930000|2022-03-17 11:02:10|||||||||21632
1647514940000|2022-03-17 11:02:20||91.81||91.84||91.84||91.81|12803
1647514950000|2022-03-17 11:02:30|91.88|91.85|91.9|91.84|91.9|91.87|91.88|91.84|4862
1647514960000|2022-03-17 11:02:40|91.87||91.9||91.92||91.87||2500
1647514970000|2022-03-17 11:02:50|||||||||870
1647514980000|2022-03-17 11:03:00|91.94|91.85|91.9|91.84|91.94|91.85|91.9|91.84|0
1647514990000|2022-03-17 11:03:10||91.85||91.85||91.85||91.85|2500
1647515000000|2022-03-17 11:03:20|91.96|91.86|91.96|91.85|91.96|91.86|91.96|91.85|0
1647515010000|2022-03-17 11:03:30|91.89|91.81|91.84|91.75|91.92|91.81|91.84|91.75|20982
1647515020000|2022-03-17 11:03:40|91.79|91.7|91.78|91.71|91.79|91.71|91.78|91.66|542
1647515030000|2022-03-17 11:03:50|91.79|91.73|91.78|91.68|91.79|91.73|91.78|91.65|345
1647515040000|2022-03-17 11:04:00||91.69||91.69||91.69||91.69|428
1647515050000|2022-03-17 11:04:10|91.76|91.63|91.72|91.69|91.76|91.69|91.72|91.63|5744
1647515060000|2022-03-17 11:04:20|91.76|91.72|91.76|91.72|91.76|91.72|91.76|91.72|4206
1647515070000|2022-03-17 11:04:30|91.84|91.74|91.89|91.83|91.89|91.83|91.84|91.74|3956
1647515080000|2022-03-17 11:04:40|91.81|91.76|91.87|91.81|91.87|91.81|91.79|91.76|3626
1647515090000|2022-03-17 11:04:50|91.92|91.8|91.94|91.83|91.96|91.83|91.92|91.8|2500
1647515100000|2022-03-17 11:05:00|91.91|91.85|91.97|91.91|91.97|91.91|91.91|91.85|68143
1647515110000|2022-03-17 11:05:10|92|91.92|91.98|91.92|92|91.92|91.98|91.92|457
1647515120000|2022-03-17 11:05:20|92|91.93|92|91.95|92|91.95|91.99|91.93|2043
1647515130000|2022-03-17 11:05:30||91.96||91.97||91.97||91.96|389
1647515140000|2022-03-17 11:05:40|92.04|92|92.15|92.06|92.16|92.06|92.04|92|8204
1647515160000|2022-03-17 11:06:00|92.13|92.03|92.13|92.03|92.13|92.03|92.13|92.03|11208
1647515170000|2022-03-17 11:06:10|92.23|92.07|92.19|92.12|92.23|92.13|92.19|92.07|2311
1647515180000|2022-03-17 11:06:20||92.14||92.14||92.14||92.14|0
1647515190000|2022-03-17 11:06:30|92.15||92.17||92.17||92.15||412
1647515200000|2022-03-17 11:06:40|92.18||92.18||92.18||92.18||3914
1647515210000|2022-03-17 11:06:50|92.19|92.1|92.15|92.1|92.19|92.1|92.15|92.1|10753
1647515220000|2022-03-17 11:07:00||92.05||92.05||92.05||92.05|529
1647515230000|2022-03-17 11:07:10|92.13|92.04|92.13|92.01|92.13|92.04|92.13|92.01|5909
1647515240000|2022-03-17 11:07:20|92.12|92.02|92.11|92|92.12|92.02|92.11|91.99|0
1647515260000|2022-03-17 11:07:40||91.99||92||92||91.99|1000
1647515270000|2022-03-17 11:07:50||92.02||92.02||92.02||92.02|0
1647515280000|2022-03-17 11:08:00||92.01||92.02||92.03||92.01|0
1647515290000|2022-03-17 11:08:10|92.16|92.03|92.16|92.08|92.16|92.08|92.16|92.03|5915
1647515300000|2022-03-17 11:08:20|92.17|92.1|92.21|92.14|92.21|92.15|92.17|92.1|4310
1647515310000|2022-03-17 11:08:30|92.16|92.11|92.21|92.15|92.21|92.15|92.16|92.11|196
1647515320000|2022-03-17 11:08:40|92.3|92.17|92.37|92.32|92.46|92.34|92.3|92.14|6142
1647515330000|2022-03-17 11:08:50|92.4|92.33|92.4|92.33|92.4|92.33|92.4|92.33|501
1647515340000|2022-03-17 11:09:00|92.48|92.35|92.44|92.39|92.54|92.42|92.44|92.35|18446
1647515350000|2022-03-17 11:09:10|92.42|92.36|92.44|92.38|92.44|92.38|92.42|92.36|10771
1647515360000|2022-03-17 11:09:20|92.4|92.35|92.43|92.36|92.43|92.36|92.4|92.35|493
1647515370000|2022-03-17 11:09:30|92.4|92.38|92.44|92.36|92.45|92.38|92.4|92.35|1
1647515380000|2022-03-17 11:09:40|92.4|92.38|92.46|92.36|92.46|92.38|92.4|92.36|615
1647515390000|2022-03-17 11:09:50|92.42|92.38|92.37|92.32|92.42|92.4|92.34|92.32|5794
1647515400000|2022-03-17 11:10:00|92.35|92.24|92.31|92.23|92.35|92.24|92.28|92.2|5026
1647515410000|2022-03-17 11:10:10|92.33|92.29|92.36|92.26|92.36|92.29|92.29|92.25|1075
1647515420000|2022-03-17 11:10:20|92.35|92.28|92.35|92.3|92.35|92.3|92.35|92.28|0
1647515440000|2022-03-17 11:10:40|92.34||92.35||92.35||92.34||56
1647515450000|2022-03-17 11:10:50|92.29|92.25|92.33|92.25|92.33|92.25|92.29|92.25|4868
1647515460000|2022-03-17 11:11:00|92.34|92.32|92.33|92.28|92.34|92.32|92.32|92.28|1308
1647515470000|2022-03-17 11:11:10|92.34|92.29|92.34|92.29|92.37|92.29|92.33|92.29|1027
1647515480000|2022-03-17 11:11:20|92.37||92.4||92.4||92.37||2
1647515490000|2022-03-17 11:11:30|92.37||92.36||92.37||92.36||8072
1647515510000|2022-03-17 11:11:50|92.4|92.34|92.4|92.34|92.4|92.34|92.4|92.34|302
1647515520000|2022-03-17 11:12:00|92.48|92.36|92.47|92.38|92.48|92.38|92.39|92.36|4514
1647515530000|2022-03-17 11:12:10|92.42|92.35|92.41|92.35|92.42|92.35|92.41|92.35|622
1647515540000|2022-03-17 11:12:20|92.46|92.37|92.45|92.35|92.46|92.37|92.45|92.35|36078
1647515550000|2022-03-17 11:12:30|92.43|92.36|92.42|92.36|92.46|92.36|92.41|92.36|5083
1647515560000|2022-03-17 11:12:40|92.41|92.39|92.31|92.25|92.41|92.39|92.31|92.25|2258
1647515570000|2022-03-17 11:12:50|92.36|92.31|92.34|92.25|92.36|92.31|92.34|92.25|3583
1647515580000|2022-03-17 11:13:00|92.46|92.31|92.45|92.39|92.46|92.39|92.45|92.25|28002
1647515590000|2022-03-17 11:13:10|92.52|92.41|92.52|92.44|92.52|92.44|92.52|92.41|1233
1647515600000|2022-03-17 11:13:20|92.54|92.46|92.55|92.5|92.55|92.5|92.54|92.46|724
1647515610000|2022-03-17 11:13:30|92.61|92.51|92.59|92.52|92.61|92.52|92.59|92.51|0
1647515620000|2022-03-17 11:13:40|92.63|92.53|92.63|92.55|92.63|92.55|92.63|92.53|3136
1647515630000|2022-03-17 11:13:50|92.67|92.6|92.69|92.62|92.69|92.62|92.67|92.6|778
1647515640000|2022-03-17 11:14:00|92.71|92.63|92.74|92.67|92.75|92.67|92.71|92.63|13076
1647515650000|2022-03-17 11:14:10|92.66|92.68|92.68|92.63|92.68|92.68|92.66|92.63|3994
1647515670000|2022-03-17 11:14:30|92.67|92.49|92.51|92.42|92.67|92.49|92.51|92.42|6318
1647515680000|2022-03-17 11:14:40|92.56|92.48|92.56|92.48|92.56|92.48|92.56|92.48|3623
1647515690000|2022-03-17 11:14:50|92.58||92.57||92.64||92.57||622
1647515700000|2022-03-17 11:15:00|92.56|92.5|92.66|92.52|92.66|92.52|92.56|92.5|831
1647515710000|2022-03-17 11:15:10|92.67|92.54|92.61|92.55|92.69|92.55|92.61|92.54|3000
1647515720000|2022-03-17 11:15:20|92.62|92.57|92.66|92.6|92.66|92.6|92.62|92.57|670
1647515730000|2022-03-17 11:15:30|92.63|92.62|92.63|92.59|92.63|92.62|92.63|92.55|2240
1647515760000|2022-03-17 11:16:00|92.66|92.6|92.66|92.6|92.66|92.6|92.66|92.6|12321
1647515770000|2022-03-17 11:16:10|92.64||92.64||92.64||92.64||0
1647515790000|2022-03-17 11:16:30|92.69|92.64|92.68|92.6|92.69|92.64|92.68|92.6|960
1647515800000|2022-03-17 11:16:40|92.66|92.62|92.66|92.64|92.66|92.64|92.66|92.6|0
1647515810000|2022-03-17 11:16:50|92.65|92.6|92.65|92.61|92.65|92.61|92.65|92.6|1037
1647515820000|2022-03-17 11:17:00|||||||||500
1647515830000|2022-03-17 11:17:10|92.64||92.64||92.64||92.64||5000
1647515840000|2022-03-17 11:17:20|92.65|92.6|92.65|92.6|92.65|92.6|92.65|92.6|520
1647515850000|2022-03-17 11:17:30|92.69|92.61|92.65|92.61|92.69|92.61|92.65|92.61|0
1647515880000|2022-03-17 11:18:00|92.64|92.54|92.5|92.46|92.64|92.54|92.5|92.46|7397
1647515890000|2022-03-17 11:18:10|92.49|92.47|92.52|92.47|92.53|92.47|92.49|92.47|7918
1647515900000|2022-03-17 11:18:20|92.51|92.46|92.5|92.46|92.52|92.46|92.5|92.46|0
1647515910000|2022-03-17 11:18:30|92.53|92.47|92.51|92.46|92.61|92.49|92.51|92.46|11973
1647515920000|2022-03-17 11:18:40|92.52|92.47|92.52|92.47|92.52|92.47|92.52|92.47|1014
1647515930000|2022-03-17 11:18:50|92.57|92.51|92.59|92.51|92.59|92.51|92.57|92.51|7169
1647515940000|2022-03-17 11:19:00|92.53|92.47|92.55|92.48|92.59|92.48|92.53|92.46|418
1647515950000|2022-03-17 11:19:10|92.54|92.51|92.54|92.52|92.54|92.52|92.54|92.51|0
1647515960000|2022-03-17 11:19:20|92.55|92.53|92.55|92.53|92.55|92.53|92.55|92.53|1429
1647515970000|2022-03-17 11:19:30|92.54|92.52|92.55|92.52|92.55|92.52|92.54|92.52|6361
1647515990000|2022-03-17 11:19:50|92.53|92.47|92.51|92.47|92.53|92.47|92.51|92.47|1151
1647516000000|2022-03-17 11:20:00|92.53|92.48|92.62|92.49|92.62|92.49|92.53|92.48|1176
1647516020000|2022-03-17 11:20:20|92.61|92.4|92.49|92.41|92.61|92.41|92.45|92.4|3526
1647516030000|2022-03-17 11:20:30|92.51|92.43|92.5|92.43|92.51|92.43|92.5|92.43|48
1647516040000|2022-03-17 11:20:40|92.51|92.4|92.51|92.4|92.51|92.4|92.48|92.4|0
1647516050000|2022-03-17 11:20:50|92.48|92.43|92.51|92.45|92.51|92.45|92.47|92.43|2500
1647516060000|2022-03-17 11:21:00|92.5||92.5||92.5||92.5||656
1647516080000|2022-03-17 11:21:20|92.54|92.47|92.54|92.47|92.54|92.47|92.51|92.47|4760
1647516090000|2022-03-17 11:21:30|92.58|92.48|92.59|92.52|92.59|92.54|92.58|92.48|2868
1647516100000|2022-03-17 11:21:40|92.53|92.54|92.47|92.4|92.58|92.54|92.47|92.4|1624
1647516110000|2022-03-17 11:21:50|92.45|92.35|92.42|92.36|92.45|92.36|92.42|92.35|6300
1647516120000|2022-03-17 11:22:00|92.43||92.51||92.51||92.43||1940
1647516130000|2022-03-17 11:22:10|92.5|92.38|92.5|92.38|92.5|92.38|92.5|92.38|0
1647516140000|2022-03-17 11:22:20|92.48||92.48||92.48||92.48||10
1647516150000|2022-03-17 11:22:30|92.45|92.3|92.31|92.3|92.45|92.3|92.31|92.3|278
1647516160000|2022-03-17 11:22:40|92.36|92.24|92.35|92.26|92.36|92.26|92.31|92.22|10015
1647516170000|2022-03-17 11:22:50||92.24||92.29||92.29||92.24|0
1647516180000|2022-03-17 11:23:00|92.38|92.32|92.39|92.32|92.45|92.32|92.38|92.29|0
1647516190000|2022-03-17 11:23:10|92.37|92.31|92.37|92.28|92.37|92.31|92.37|92.28|5371
1647516200000|2022-03-17 11:23:20|92.41|92.27|92.32|92.23|92.41|92.27|92.31|92.23|1479
1647516210000|2022-03-17 11:23:30|92.35|92.3|92.43|92.35|92.43|92.35|92.35|92.27|6674
1647516230000|2022-03-17 11:23:50|92.45|92.3|92.37|92.32|92.45|92.32|92.37|92.27|25
1647516240000|2022-03-17 11:24:00|92.36||92.36||92.36||92.36||10000
1647516260000|2022-03-17 11:24:20|||||||||1500
1647516290000|2022-03-17 11:24:50|92.4|92.35|92.32|92.28|92.4|92.35|92.32|92.25|63394
1647516300000|2022-03-17 11:25:00|92.3||92.3||92.3||92.3||0
1647516310000|2022-03-17 11:25:10|92.27|92.2|92.25|92.2|92.27|92.2|92.25|92.2|5859
1647516320000|2022-03-17 11:25:20|92.28|92.21|92.31|92.21|92.33|92.21|92.28|92.21|2500
1647516330000|2022-03-17 11:25:30|92.16|92.09|92.16|92.11|92.16|92.11|92.16|92.09|11686
1647516340000|2022-03-17 11:25:40|92.21|92.12|92.31|92.19|92.31|92.21|92.21|92.11|1588
1647516350000|2022-03-17 11:25:50|92.21|92.2|92.12|92.04|92.21|92.2|92.12|92.04|6664
1647516360000|2022-03-17 11:26:00|92.1|92.03|92.07|91.98|92.1|92.03|92.06|91.97|5580
1647516370000|2022-03-17 11:26:10|92.05|91.97|91.97|91.92|92.05|91.97|91.97|91.91|8334
1647516380000|2022-03-17 11:26:20|92.08|92.02|92.1|91.97|92.13|92.02|92.04|91.94|17740
1647516390000|2022-03-17 11:26:30|92.03|91.96|92.03|91.99|92.03|91.99|92.03|91.95|43
1647516410000|2022-03-17 11:26:50|92.02|91.95|91.98|91.89|92.02|91.95|91.98|91.89|10961
1647516470000|2022-03-17 11:27:50||91.9||91.9||91.9||91.9|41
1647516490000|2022-03-17 11:28:10|||||||||1000
1647516520000|2022-03-17 11:28:40|92.03|91.97|92.27|92.2|92.27|92.2|92.03|91.96|5852
1647516530000|2022-03-17 11:28:50|92.23|92.12|92.21|92.17|92.23|92.17|92.21|92.12|4654
1647516540000|2022-03-17 11:29:00|92.19|92.07|92.16|92.07|92.19|92.07|92.16|92.07|1930
1647516550000|2022-03-17 11:29:10|92.15|92.05|92.15|92.11|92.15|92.11|92.15|92.05|1110
1647516560000|2022-03-17 11:29:20|92.13|92.01|92.13|92.02|92.13|92.06|92.13|92.01|13
1647516570000|2022-03-17 11:29:30|92.16|92.07|92.16|92.07|92.16|92.07|92.16|92.07|0
1647516580000|2022-03-17 11:29:40|92.15|92.04|92.13|92.04|92.15|92.04|92.13|92.04|2
1647516590000|2022-03-17 11:29:50|92.24|92.1|92.21|92.15|92.24|92.15|92.21|92.1|2500
1647516600000|2022-03-17 11:30:00|92.18|92.11|92.16|92.08|92.2|92.15|92.16|92.08|386
1647516610000|2022-03-17 11:30:10|92.12|92.05|92.12|92.05|92.12|92.05|92.12|92.04|0
1647516620000|2022-03-17 11:30:20|92.19|92.06|92.17|92.13|92.23|92.14|92.17|92.06|0
1647516630000|2022-03-17 11:30:30|92.24|92.14|92.27|92.14|92.27|92.16|92.24|92.14|2916
1647516640000|2022-03-17 11:30:40|92.22|92.13|92.1|92.08|92.22|92.17|92.1|92.08|2417
1647516650000|2022-03-17 11:30:50|92.04|91.98|92.04|91.98|92.04|91.98|92.04|91.98|1063
1647516660000|2022-03-17 11:31:00|92.02||92.02||92.02||92.02||1081
1647516670000|2022-03-17 11:31:10|||||||||854
1647516680000|2022-03-17 11:31:20|92.01||92.01||92.01||92.01||0
1647516690000|2022-03-17 11:31:30|||||||||8327
1647516710000|2022-03-17 11:31:50|92.03|91.99|92.1|92.01|92.1|92.02|92.03|91.99|6111
1647516720000|2022-03-17 11:32:00|92.05|92.03|92.15|92.05|92.15|92.05|92.05|92.03|514
1647516730000|2022-03-17 11:32:10||92.06||92.04||92.06||92.04|0
1647516740000|2022-03-17 11:32:20|92.11|92.06|92.11|92.06|92.11|92.06|92.11|92.06|16788
1647516760000|2022-03-17 11:32:40|92.1|92.05|92.09|92.03|92.1|92.06|92.09|92.03|560
1647516770000|2022-03-17 11:32:50|92.08|92.01|92.06|92.01|92.08|92.01|92.06|92.01|641
1647516780000|2022-03-17 11:33:00|92.03|91.96|92.03|91.97|92.03|91.97|92.03|91.96|3081
1647516790000|2022-03-17 11:33:10|92|91.93|92.19|92.13|92.2|92.14|91.99|91.93|12536
1647516800000|2022-03-17 11:33:20|92.2|92.14|92.23|92.16|92.23|92.16|92.2|92.14|300
1647516810000|2022-03-17 11:33:30|92.25||92.23||92.26||92.23||9834
1647516820000|2022-03-17 11:33:40|92.19||92.22||92.22||92.19||1146
1647516830000|2022-03-17 11:33:50|92.26|92.17|92.26|92.2|92.26|92.2|92.26|92.17|2619
1647516840000|2022-03-17 11:34:00|92.33|92.21|92.25|92.2|92.33|92.21|92.24|92.2|2196
1647516850000|2022-03-17 11:34:10|92.22|92.14|92.11|92.09|92.22|92.14|92.11|92.09|22788
1647516860000|2022-03-17 11:34:20||92.03||92.03||92.03||92.03|1914
1647516870000|2022-03-17 11:34:30|92.08|91.96|91.97|91.91|92.08|91.96|91.97|91.91|2374
1647516880000|2022-03-17 11:34:40|92.19|92.06|92.18|92.11|92.19|92.11|92.18|92.06|6091
1647516890000|2022-03-17 11:34:50|92.14|92.09|92.14|92.09|92.14|92.11|92.14|92.09|1020
1647516900000|2022-03-17 11:35:00|92.19||92.12||92.19||92.12||3
1647516910000|2022-03-17 11:35:10|92.11|91.98|92.04|91.98|92.11|91.98|92.04|91.98|4075
1647516930000|2022-03-17 11:35:30|||||||||3663
1647516940000|2022-03-17 11:35:40|92.03||92.03||92.03||92.03||10
1647516950000|2022-03-17 11:35:50|92.06|91.95|92.05|92.01|92.06|92.01|92.05|91.95|3073
1647516960000|2022-03-17 11:36:00|92.1|92.09|92.13|92.09|92.19|92.09|92.1|92.08|922
1647516970000|2022-03-17 11:36:10|||||||||705
1647516980000|2022-03-17 11:36:20|92.11||92.13||92.13||92.11||17089
1647517000000|2022-03-17 11:36:40|92.12||92.12||92.12||92.12||114
1647517010000|2022-03-17 11:36:50|92.19|92.1|92.09|92.02|92.19|92.11|92.09|92.02|12433
1647517020000|2022-03-17 11:37:00|92.05|92.03|92.05|91.96|92.05|92.04|92.05|91.93|2839
1647517050000|2022-03-17 11:37:30|92.01|91.97|92.11|92|92.11|92|92|91.97|26381
1647517060000|2022-03-17 11:37:40|92.1|92.01|92.06|92.03|92.11|92.03|92.06|92.01|2500
1647517070000|2022-03-17 11:37:50|||||||||35678
1647517080000|2022-03-17 11:38:00|92.08|92.04|92.08|92.04|92.14|92.05|92.06|92.04|3105
1647517090000|2022-03-17 11:38:10|92.07|92.05|92.07|92.04|92.07|92.05|92.07|92.04|2665
1647517100000|2022-03-17 11:38:20|92.06|91.98|92.04|91.98|92.06|91.98|92.04|91.98|117
1647517120000|2022-03-17 11:38:40|91.96|91.91|91.82|91.75|91.96|91.91|91.82|91.72|15900
1647517130000|2022-03-17 11:38:50||91.72||91.72||91.72||91.72|0
1647517140000|2022-03-17 11:39:00|91.86|91.75|91.9|91.85|91.9|91.85|91.86|91.75|2575
1647517150000|2022-03-17 11:39:10|91.95|91.89|91.96|91.89|91.98|91.89|91.95|91.89|50
1647517160000|2022-03-17 11:39:20|91.93|91.9|91.96|91.9|91.96|91.9|91.93|91.9|1213
1647517170000|2022-03-17 11:39:30|91.94||91.94||91.94||91.94||3321
1647517180000|2022-03-17 11:39:40|||||||||2930
1647517200000|2022-03-17 11:40:00|91.99|91.94|92|91.94|92.03|91.94|91.95|91.94|2899
1647517210000|2022-03-17 11:40:10|91.97|91.96|92.07|91.96|92.07|91.96|91.97|91.96|1484
1647517220000|2022-03-17 11:40:20|92.08||92.07||92.08||92.07||0
1647517230000|2022-03-17 11:40:30|92.03|91.98|92.05|91.99|92.05|91.99|92.03|91.98|2715
1647517250000|2022-03-17 11:40:50|92.04||92.07||92.07||92.04||831
1647517260000|2022-03-17 11:41:00|92.15|91.94|92.15|92.06|92.15|92.06|92.07|91.94|1549
1647517270000|2022-03-17 11:41:10||92.01||92.01||92.01||92.01|51080
1647517280000|2022-03-17 11:41:20|92.13||92.13||92.13||92.13||0
1647517290000|2022-03-17 11:41:30|92.14||92.13||92.14||92.13||1218
1647517300000|2022-03-17 11:41:40|92.09|92.02|92.09|92.02|92.09|92.02|92.09|92.02|0
1647517310000|2022-03-17 11:41:50|92|91.91|91.98|91.9|92.02|91.91|91.98|91.9|2498
1647517320000|2022-03-17 11:42:00|||||||||940
1647517330000|2022-03-17 11:42:10|91.97|91.93|92.04|91.96|92.05|91.96|91.97|91.93|1600
1647517340000|2022-03-17 11:42:20|92.05|91.97|92.04|91.99|92.08|91.99|92.04|91.97|133
1647517350000|2022-03-17 11:42:30|92.07|91.98|92.08|92.02|92.1|92.02|92.07|91.98|5684
1647517360000|2022-03-17 11:42:40|92.2|92.09|92.17|92.08|92.22|92.09|92.16|92.08|859
1647517370000|2022-03-17 11:42:50|92.08|92|92.08|92|92.08|92|92.08|92|4210
1647517380000|2022-03-17 11:43:00|||||||||1086
1647517400000|2022-03-17 11:43:20|||||||||1074
1647517410000|2022-03-17 11:43:30|92.07||92.07||92.07||92.07||100
1647517420000|2022-03-17 11:43:40|92.03|91.91|91.95|91.84|92.03|91.91|91.95|91.84|4027
1647517430000|2022-03-17 11:43:50||91.88||91.88||91.88||91.88|0
1647517440000|2022-03-17 11:44:00|91.99|91.89|92.05|91.94|92.05|91.94|91.99|91.89|4601
1647517450000|2022-03-17 11:44:10|92.03||92||92.03||92||2149
1647517460000|2022-03-17 11:44:20|92.03||92.05||92.05||92.03||50
1647517470000|2022-03-17 11:44:30|92.04|91.96|91.96|91.88|92.04|91.96|91.96|91.88|4
1647517480000|2022-03-17 11:44:40|91.95|91.83|91.9|91.83|91.95|91.83|91.9|91.83|709
1647517490000|2022-03-17 11:44:50|91.89||91.86||91.89||91.86||8653
1647517500000|2022-03-17 11:45:00|91.83|91.79|91.89|91.83|91.89|91.83|91.83|91.79|9988
1647517510000|2022-03-17 11:45:10|91.95|91.84|91.88|91.83|91.95|91.84|91.88|91.83|3081
1647517520000|2022-03-17 11:45:20|91.89|91.84|91.83|91.74|91.89|91.84|91.83|91.74|10852
1647517530000|2022-03-17 11:45:30||91.73||91.79||91.79||91.73|52
1647517550000|2022-03-17 11:45:50|||||||||1695
1647517560000|2022-03-17 11:46:00|91.82||91.82||91.82||91.82||22921
1647517570000|2022-03-17 11:46:10|91.78|91.72|91.74|91.65|91.78|91.72|91.74|91.63|3362
1647517590000|2022-03-17 11:46:30|91.73||91.72||91.73||91.72||1001
1647517600000|2022-03-17 11:46:40|91.79|91.73|91.79|91.74|91.79|91.74|91.79|91.72|12308
1647517610000|2022-03-17 11:46:50|91.83|91.79|91.77|91.68|91.89|91.79|91.77|91.68|25800
1647517620000|2022-03-17 11:47:00||91.73||91.73||91.73||91.73|10001
1647517630000|2022-03-17 11:47:10|||||||||1089
1647517640000|2022-03-17 11:47:20|91.76|91.63|91.87|91.78|91.87|91.78|91.76|91.62|5209
1647517650000|2022-03-17 11:47:30|91.91|91.76|91.89|91.77|91.91|91.81|91.89|91.76|2223
1647517660000|2022-03-17 11:47:40|91.83|91.75|91.83|91.76|91.83|91.76|91.82|91.74|70
1647517670000|2022-03-17 11:47:50|91.82||91.82||91.82||91.82||0
1647517680000|2022-03-17 11:48:00|||||||||205
1647517690000|2022-03-17 11:48:10|91.83|91.78|91.83|91.78|91.83|91.78|91.83|91.78|4037
1647517700000|2022-03-17 11:48:20|91.82|91.77|91.74|91.62|91.82|91.77|91.74|91.62|9618
1647517710000|2022-03-17 11:48:30|91.85|91.74|91.82|91.76|91.85|91.76|91.82|91.74|3940
1647517720000|2022-03-17 11:48:40|91.87|91.82|91.93|91.82|91.93|91.82|91.87|91.82|1000
1647517730000|2022-03-17 11:48:50|91.94||91.91||91.94||91.87||4369
1647517750000|2022-03-17 11:49:10|91.89||91.89||91.89||91.89||2
1647517760000|2022-03-17 11:49:20|91.97|91.86|91.97|91.86|91.97|91.86|91.97|91.86|3766
1647517770000|2022-03-17 11:49:30|91.98||91.97||91.98||91.97||565
1647517780000|2022-03-17 11:49:40|91.95|91.88|91.92|91.84|91.95|91.88|91.92|91.84|0
1647517800000|2022-03-17 11:50:00|91.9|91.78|91.9|91.78|91.9|91.78|91.9|91.78|42899
1647517810000|2022-03-17 11:50:10|91.86|91.79|91.87|91.79|91.88|91.79|91.86|91.79|5200
1647517820000|2022-03-17 11:50:20|91.83|91.76|91.87|91.82|91.87|91.82|91.83|91.75|5000
1647517830000|2022-03-17 11:50:30||91.83||91.83||91.83||91.83|4533
1647517840000|2022-03-17 11:50:40|91.88||91.88||91.94||91.88||1303
1647517850000|2022-03-17 11:50:50|91.95|91.88|91.95|91.88|91.95|91.88|91.95|91.85|3258
1647517860000|2022-03-17 11:51:00|91.9|91.85|91.87|91.78|91.9|91.85|91.87|91.78|4066
1647517870000|2022-03-17 11:51:10|91.84|91.76|91.87|91.81|91.9|91.81|91.84|91.76|2500
1647517880000|2022-03-17 11:51:20|91.86|91.76|91.8|91.75|91.86|91.76|91.8|91.75|2458
1647517900000|2022-03-17 11:51:40|91.84||91.8||91.85||91.8||0
1647517920000|2022-03-17 11:52:00|91.79|91.66|91.77|91.71|91.79|91.71|91.77|91.66|3
1647517930000|2022-03-17 11:52:10|91.73|91.62|91.68|91.6|91.73|91.64|91.68|91.6|3454
1647517940000|2022-03-17 11:52:20|91.69|91.53|91.65|91.56|91.69|91.56|91.64|91.52|268
1647517950000|2022-03-17 11:52:30|91.66|91.58|91.7|91.6|91.7|91.6|91.64|91.58|1791
1647517960000|2022-03-17 11:52:40|91.73|91.63|91.73|91.63|91.73|91.63|91.73|91.63|2500
1647517970000|2022-03-17 11:52:50|91.7|91.62|91.7|91.61|91.7|91.62|91.7|91.61|12
1647517980000|2022-03-17 11:53:00|91.73|91.65|91.72|91.67|91.77|91.67|91.72|91.65|9960
1647517990000|2022-03-17 11:53:10|91.71||91.71||91.71||91.7||4146
1647518000000|2022-03-17 11:53:20||91.65||91.65||91.65||91.65|21736
1647518010000|2022-03-17 11:53:30|91.72|91.66|91.71|91.66|91.72|91.67|91.71|91.66|3974
1647518030000|2022-03-17 11:53:50|||||||||1000
1647518040000|2022-03-17 11:54:00|91.66|91.67|91.66|91.61|91.66|91.67|91.66|91.61|3781
1647518050000|2022-03-17 11:54:10|91.7|91.66|91.74|91.66|91.74|91.66|91.7|91.66|5525
1647518060000|2022-03-17 11:54:20|91.76|91.68|91.72|91.68|91.76|91.68|91.72|91.68|0
1647518070000|2022-03-17 11:54:30|91.69||91.69||91.69||91.69||6
1647518080000|2022-03-17 11:54:40|91.76|91.72|91.76|91.72|91.76|91.72|91.76|91.72|1019
1647518090000|2022-03-17 11:54:50|91.8|91.73|91.81|91.75|91.83|91.75|91.8|91.73|0
1647518100000|2022-03-17 11:55:00|91.77|91.72|91.72|91.61|91.77|91.72|91.72|91.61|2764
1647518110000|2022-03-17 11:55:10|91.75|91.66|91.75|91.67|91.75|91.67|91.75|91.66|0
1647518120000|2022-03-17 11:55:20|||||||||10907
1647518130000|2022-03-17 11:55:30|91.77|91.73|91.82|91.77|91.85|91.77|91.75|91.73|4358
1647518140000|2022-03-17 11:55:40|91.83||91.83||91.83||91.83||76244
1647518150000|2022-03-17 11:55:50|91.87|91.78|91.85|91.78|91.87|91.78|91.85|91.78|0
1647518160000|2022-03-17 11:56:00|91.81||91.85||91.85||91.81||22231
1647518170000|2022-03-17 11:56:10|91.91||91.91||91.91||91.91||4084
1647518180000|2022-03-17 11:56:20|91.92|91.8|91.77|91.72|91.93|91.82|91.77|91.71|4979
1647518190000|2022-03-17 11:56:30|91.81||91.81||91.83||91.81||0
1647518200000|2022-03-17 11:56:40|91.78|91.69|91.71|91.65|91.78|91.69|91.71|91.65|2510
1647518210000|2022-03-17 11:56:50|91.74|91.67|91.75|91.69|91.77|91.69|91.74|91.67|12796
1647518220000|2022-03-17 11:57:00|91.69|91.61|91.61|91.53|91.69|91.63|91.59|91.52|7987
1647518230000|2022-03-17 11:57:10|91.67|91.55|91.78|91.65|91.78|91.65|91.67|91.55|8420
1647518240000|2022-03-17 11:57:20|91.79||91.74||91.79||91.74||0
1647518260000|2022-03-17 11:57:40|91.81|91.69|91.83|91.69|91.83|91.69|91.74|91.69|868
1647518270000|2022-03-17 11:57:50|91.88|91.7|91.85|91.77|91.88|91.77|91.85|91.7|2504
1647518280000|2022-03-17 11:58:00|91.8|91.8|91.84|91.78|91.88|91.82|91.8|91.78|11317
1647518290000|2022-03-17 11:58:10|91.82||91.82||91.82||91.82||6974
1647518300000|2022-03-17 11:58:20|||||||||2156
1647518310000|2022-03-17 11:58:30|91.88|91.8|91.88|91.82|91.88|91.82|91.88|91.8|1135
1647518320000|2022-03-17 11:58:40|91.92|91.83|91.92|91.83|91.92|91.83|91.92|91.83|0
1647518330000|2022-03-17 11:58:50|91.88|91.74|91.79|91.73|91.88|91.74|91.79|91.73|1640
1647518340000|2022-03-17 11:59:00|91.75|91.67|91.75|91.67|91.75|91.67|91.75|91.67|1924
1647518350000|2022-03-17 11:59:10|91.73|91.66|91.76|91.7|91.77|91.7|91.73|91.66|0
1647518360000|2022-03-17 11:59:20|||||||||1077
1647518370000|2022-03-17 11:59:30|91.8||91.78||91.8||91.78||6
1647518380000|2022-03-17 11:59:40|91.76|91.71|91.76|91.73|91.76|91.73|91.76|91.71|0
1647518390000|2022-03-17 11:59:50|||||||||2653
1647518400000|2022-03-17 12:00:00|91.98|91.74|91.85|91.76|91.99|91.81|91.81|91.74|3583
1647518410000|2022-03-17 12:00:10|91.81|91.78|91.96|91.89|91.99|91.89|91.81|91.78|7392
1647518420000|2022-03-17 12:00:20|91.99|91.91|91.89|91.85|91.99|91.91|91.89|91.85|12256
1647518440000|2022-03-17 12:00:40|91.87|91.81|91.89|91.81|91.89|91.81|91.87|91.81|354
1647518450000|2022-03-17 12:00:50|91.87|91.83|91.9|91.84|91.97|91.84|91.87|91.83|2510
1647518460000|2022-03-17 12:01:00|91.97|91.8|92|91.9|92|91.95|91.97|91.8|20950
1647518470000|2022-03-17 12:01:10|91.96|91.88|91.96|91.88|91.96|91.88|91.96|91.88|3
1647518480000|2022-03-17 12:01:20|91.88|91.8|91.88|91.82|91.92|91.82|91.88|91.8|614
1647518490000|2022-03-17 12:01:30||91.8||91.84||91.84||91.8|4875
1647518500000|2022-03-17 12:01:40|91.98|91.8|91.98|91.88|91.98|91.88|91.91|91.8|20395
1647518510000|2022-03-17 12:01:50|91.96|91.84|91.96|91.85|91.96|91.85|91.96|91.84|0
1647518520000|2022-03-17 12:02:00|91.88|91.8|91.94|91.86|91.97|91.86|91.88|91.8|8527
1647518540000|2022-03-17 12:02:20|92.05|91.94|91.97|91.88|92.05|91.94|91.97|91.88|6941
1647518550000|2022-03-17 12:02:30|91.99|91.92|92.08|91.96|92.08|91.98|91.97|91.9|1841
1647518560000|2022-03-17 12:02:40|92.13|92.07|92.15|92.02|92.15|92.08|92.13|92|4154
1647518570000|2022-03-17 12:02:50|92.11|92|92.08|92|92.11|92|92.08|92|0
1647518580000|2022-03-17 12:03:00|92.15|91.99|92.15|92.02|92.15|92.02|92.15|91.99|3
1647518590000|2022-03-17 12:03:10|92.17|92.04|92.12|92.06|92.19|92.06|92.12|92.04|14664
1647518600000|2022-03-17 12:03:20|92.2|92.05|92.19|92.08|92.2|92.08|92.18|92.05|1777
1647518610000|2022-03-17 12:03:30|92.2|92.12|92.26|92.14|92.26|92.14|92.15|92.11|752
1647518620000|2022-03-17 12:03:40|92.29|92.15|92.24|92.15|92.31|92.22|92.22|92.15|2639
1647518630000|2022-03-17 12:03:50|92.2|92.16|92.29|92.18|92.29|92.18|92.2|92.16|630
1647518640000|2022-03-17 12:04:00|92.31|92.17|92.26|92.23|92.31|92.23|92.24|92.15|6632
1647518650000|2022-03-17 12:04:10|92.41|92.24|92.36|92.26|92.43|92.31|92.31|92.24|325
1647518660000|2022-03-17 12:04:20|92.3|92.25|92.35|92.26|92.38|92.28|92.3|92.25|1945
1647518670000|2022-03-17 12:04:30|92.2|92.08|92.2|92.08|92.2|92.08|92.2|92.08|2650
1647518680000|2022-03-17 12:04:40|92.18||92.18||92.18||92.18||0
1647518690000|2022-03-17 12:04:50|||||||||21743
1647518710000|2022-03-17 12:05:10|92.04|91.91|92.06|91.99|92.06|91.99|92.01|91.91|2100
1647518720000|2022-03-17 12:05:20|92.14|92.03|92.1|92.04|92.14|92.04|92.1|92.03|28514
1647518730000|2022-03-17 12:05:30||92.06||92.08||92.08||92.06|500
1647518740000|2022-03-17 12:05:40|92.02|91.89|91.97|91.88|92.02|91.89|91.97|91.88|7023
1647518750000|2022-03-17 12:05:50|91.98|91.87|92.02|91.89|92.02|91.89|91.98|91.87|500
1647518760000|2022-03-17 12:06:00|92.01||92.02||92.02||92.01||0
1647518770000|2022-03-17 12:06:10|91.96|91.87|91.93|91.87|91.96|91.87|91.93|91.87|96405
1647518780000|2022-03-17 12:06:20|92.02|91.89|92.02|91.9|92.02|91.9|92.02|91.89|21634
1647518800000|2022-03-17 12:06:40|91.96||91.96||91.96||91.96||7
1647518810000|2022-03-17 12:06:50|92.01|91.97|92.16|92.03|92.16|92.03|92.01|91.97|10125
1647518820000|2022-03-17 12:07:00|92.19|92.07|92.18|92.11|92.19|92.11|92.18|92.07|7113
1647518840000|2022-03-17 12:07:20|92.12|92.07|92.12|92.06|92.12|92.08|92.12|92.06|3617
1647518850000|2022-03-17 12:07:30|92.2|92.08|92.16|92.09|92.2|92.1|92.16|92.08|45
1647518860000|2022-03-17 12:07:40|92.19||92.19||92.19||92.19||1305
1647518870000|2022-03-17 12:07:50|92.17|92.11|92.17|92.09|92.17|92.11|92.16|92.09|0
1647518880000|2022-03-17 12:08:00|92.13||92.13||92.13||92.13||1302
1647518890000|2022-03-17 12:08:10||92.1||92.1||92.1||92.1|1092
1647518900000|2022-03-17 12:08:20|92.21|92.14|92.25|92.17|92.25|92.17|92.14|92.13|7107
1647518910000|2022-03-17 12:08:30|92.23|92.16|92.27|92.16|92.27|92.16|92.23|92.16|534
1647518920000|2022-03-17 12:08:40|92.28|92.18|92.21|92.15|92.29|92.18|92.21|92.15|5
1647518930000|2022-03-17 12:08:50|92.23|92.16|92.23|92.18|92.23|92.18|92.23|92.16|2500
1647518940000|2022-03-17 12:09:00|92.11|92.16|92.11|92.02|92.11|92.16|92.11|92.02|7714
1647518950000|2022-03-17 12:09:10|92.08|92|92.07|92|92.08|92|92.07|92|1901
1647518960000|2022-03-17 12:09:20|92.04|91.98|92.06|91.98|92.06|91.98|92.04|91.98|113
1647518970000|2022-03-17 12:09:30|92.07|91.95|92.08|91.99|92.08|91.99|92.07|91.95|2500
1647518980000|2022-03-17 12:09:40|92.07|92.01|92.07|92.01|92.07|92.01|92.07|92.01|2717
1647518990000|2022-03-17 12:09:50|92.05|91.99|92.06|91.99|92.08|91.99|92.05|91.99|0
1647519000000|2022-03-17 12:10:00|92|91.95|91.98|91.93|92|91.95|91.98|91.88|3385
1647519010000|2022-03-17 12:10:10|91.9|91.8|91.9|91.8|91.9|91.8|91.9|91.8|298
1647519020000|2022-03-17 12:10:20|91.89|91.76|91.86|91.76|91.89|91.76|91.86|91.76|10313
1647519030000|2022-03-17 12:10:30|91.8|91.71|91.89|91.76|91.89|91.76|91.8|91.71|29740
1647519040000|2022-03-17 12:10:40|91.9|91.78|91.89|91.78|91.9|91.78|91.89|91.78|4421
1647519050000|2022-03-17 12:10:50|||||||||1000
1647519060000|2022-03-17 12:11:00|91.9|91.8|91.89|91.8|91.91|91.8|91.85|91.8|4165
1647519070000|2022-03-17 12:11:10|91.93||91.93||91.93||91.93||0
1647519080000|2022-03-17 12:11:20|91.95|91.83|91.97|91.85|91.97|91.85|91.9|91.83|577
1647519090000|2022-03-17 12:11:30|91.9|91.83|91.84|91.78|91.92|91.83|91.84|91.78|11946
1647519110000|2022-03-17 12:11:50|91.82|91.7|91.75|91.7|91.82|91.7|91.75|91.7|22209
1647519120000|2022-03-17 12:12:00|91.84|91.75|91.79|91.7|91.84|91.75|91.79|91.7|1799
1647519130000|2022-03-17 12:12:10|91.85|91.71|91.85|91.73|91.85|91.73|91.85|91.7|2502
1647519140000|2022-03-17 12:12:20|91.87|91.75|91.84|91.75|91.88|91.75|91.84|91.75|5000
1647519150000|2022-03-17 12:12:30|91.97|91.86|91.96|91.86|91.97|91.86|91.96|91.86|3427
1647519160000|2022-03-17 12:12:40|91.88|91.78|91.86|91.79|91.93|91.79|91.86|91.78|3143
1647519170000|2022-03-17 12:12:50||91.74||91.79||91.79||91.74|0
1647519180000|2022-03-17 12:13:00|91.84|91.76|91.8|91.73|91.84|91.76|91.8|91.73|5
1647519190000|2022-03-17 12:13:10|91.79|91.7|91.76|91.7|91.8|91.7|91.76|91.7|2500
1647519200000|2022-03-17 12:13:20||91.68||91.68||91.68||91.68|2349
1647519210000|2022-03-17 12:13:30|91.74||91.73||91.74||91.73||0
1647519220000|2022-03-17 12:13:40|91.74|91.7|91.77|91.68|91.78|91.7|91.73|91.67|5810
1647519230000|2022-03-17 12:13:50|91.72|91.67|91.77|91.67|91.77|91.69|91.72|91.67|7808
1647519240000|2022-03-17 12:14:00|91.75|91.65|91.79|91.71|91.8|91.71|91.75|91.65|3912
1647519260000|2022-03-17 12:14:20|91.78|91.69|91.73|91.68|91.78|91.69|91.69|91.68|2709
1647519280000|2022-03-17 12:14:40|91.68|91.65|91.62|91.56|91.68|91.65|91.62|91.56|9618
1647519290000|2022-03-17 12:14:50|91.66|91.58|91.61|91.53|91.69|91.58|91.61|91.53|10809
1647519300000|2022-03-17 12:15:00|91.66|91.58|91.67|91.59|91.69|91.59|91.65|91.58|0
1647519310000|2022-03-17 12:15:10|91.66|91.61|91.7|91.62|91.7|91.62|91.65|91.6|5393
1647519320000|2022-03-17 12:15:20|91.68|91.68|91.73|91.67|91.75|91.68|91.68|91.67|1216
1647519330000|2022-03-17 12:15:30|91.78|91.68|91.77|91.71|91.81|91.71|91.77|91.68|6823
1647519340000|2022-03-17 12:15:40|91.72|91.68|91.72|91.68|91.72|91.68|91.72|91.68|0
1647519350000|2022-03-17 12:15:50|||||||||535
1647519360000|2022-03-17 12:16:00|91.67|91.64|91.63|91.58|91.67|91.64|91.63|91.58|11762
1647519370000|2022-03-17 12:16:10|91.65|91.59|91.58|91.51|91.66|91.59|91.58|91.51|8605
1647519380000|2022-03-17 12:16:20|||||||||195
1647519390000|2022-03-17 12:16:30|||||||||2764
1647519400000|2022-03-17 12:16:40|91.56|91.5|91.55|91.48|91.58|91.5|91.51|91.43|18717
1647519410000|2022-03-17 12:16:50|91.54|91.5|91.54|91.47|91.54|91.5|91.54|91.47|2482
1647519420000|2022-03-17 12:17:00|91.53||91.53||91.59||91.53||675
1647519430000|2022-03-17 12:17:10|91.56|91.5|91.56|91.5|91.56|91.5|91.56|91.5|2267
1647519440000|2022-03-17 12:17:20|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.51|1561
1647519450000|2022-03-17 12:17:30|91.56||91.58||91.59||91.56||6652
1647519460000|2022-03-17 12:17:40|91.56|91.48|91.55|91.48|91.56|91.48|91.55|91.47|8039
1647519470000|2022-03-17 12:17:50|91.53|91.47|91.52|91.47|91.53|91.47|91.52|91.47|0
1647519480000|2022-03-17 12:18:00|91.51||91.51||91.51||91.51||0
1647519490000|2022-03-17 12:18:10|91.52|91.5|91.58|91.55|91.63|91.55|91.51|91.5|9739
1647519500000|2022-03-17 12:18:20|91.63|91.54|91.62|91.54|91.63|91.54|91.62|91.54|578
1647519510000|2022-03-17 12:18:30|91.63|91.57|91.66|91.61|91.67|91.62|91.63|91.57|489
1647519520000|2022-03-17 12:18:40|91.69|91.65|91.63|91.58|91.72|91.65|91.61|91.56|4745
1647519530000|2022-03-17 12:18:50|91.6|91.52|91.6|91.54|91.6|91.54|91.6|91.52|0
1647519540000|2022-03-17 12:19:00|91.61|91.48|91.58|91.52|91.61|91.52|91.58|91.48|2500
1647519550000|2022-03-17 12:19:10|91.57|91.49|91.57|91.5|91.57|91.5|91.55|91.49|10110
1647519560000|2022-03-17 12:19:20|91.58||91.55||91.58||91.55||6849
1647519570000|2022-03-17 12:19:30|91.58|91.51|91.55|91.51|91.58|91.51|91.55|91.51|2742
1647519580000|2022-03-17 12:19:40|91.56|91.49|91.46|91.38|91.56|91.49|91.46|91.38|10519
1647519590000|2022-03-17 12:19:50|91.42|91.3|91.45|91.32|91.45|91.32|91.42|91.3|3597
1647519600000|2022-03-17 12:20:00|91.44|91.38|91.47|91.42|91.49|91.42|91.4|91.38|5371
1647519610000|2022-03-17 12:20:10||91.45||91.45||91.45||91.45|10000
1647519620000|2022-03-17 12:20:20|91.54|91.41|91.54|91.44|91.54|91.44|91.48|91.41|11639
1647519630000|2022-03-17 12:20:30|91.56||91.56||91.56||91.56||7049
1647519640000|2022-03-17 12:20:40|91.53||91.53||91.53||91.53||43
1647519650000|2022-03-17 12:20:50|91.58|91.49|91.57|91.49|91.58|91.49|91.53|91.49|616
1647519670000|2022-03-17 12:21:10|91.66|91.58|91.66|91.58|91.69|91.58|91.66|91.58|7319
1647519680000|2022-03-17 12:21:20|91.62|91.57|91.66|91.58|91.66|91.58|91.62|91.57|6779
1647519690000|2022-03-17 12:21:30|91.72|91.61|91.9|91.79|91.9|91.79|91.71|91.61|13791
1647519700000|2022-03-17 12:21:40|91.85|91.73|91.76|91.73|91.85|91.73|91.76|91.73|2985
1647519710000|2022-03-17 12:21:50|||||||||4296
1647519720000|2022-03-17 12:22:00|91.7|91.67|91.7|91.64|91.72|91.67|91.7|91.64|31
1647519730000|2022-03-17 12:22:10|91.69|91.59|91.65|91.59|91.69|91.59|91.65|91.59|5512
1647519750000|2022-03-17 12:22:30|91.64||91.64||91.64||91.64||5
1647519760000|2022-03-17 12:22:40|91.7|91.62|91.7|91.62|91.7|91.62|91.7|91.62|441
1647519770000|2022-03-17 12:22:50|91.68|91.65|91.71|91.67|91.75|91.67|91.68|91.6|5621
1647519780000|2022-03-17 12:23:00|91.76|91.62|91.74|91.68|91.76|91.7|91.71|91.62|3974
1647519790000|2022-03-17 12:23:10|91.78|91.69|91.78|91.7|91.78|91.7|91.78|91.69|270
1647519800000|2022-03-17 12:23:20|91.75||91.78||91.78||91.75||987
1647519810000|2022-03-17 12:23:30|91.8|91.74|91.8|91.74|91.8|91.74|91.8|91.74|1071
1647519820000|2022-03-17 12:23:40|91.77||91.79||91.8||91.77||836
1647519830000|2022-03-17 12:23:50|91.77||91.79||91.79||91.77||569
1647519850000|2022-03-17 12:24:10|91.78|91.76|91.8|91.77|91.8|91.77|91.78|91.76|1578
1647519860000|2022-03-17 12:24:20|91.78|91.7|91.76|91.7|91.78|91.7|91.76|91.7|8547
1647519870000|2022-03-17 12:24:30|91.75|91.71|91.7|91.6|91.75|91.71|91.7|91.6|739
1647519880000|2022-03-17 12:24:40|91.69|91.61|91.67|91.61|91.69|91.61|91.67|91.61|2258
1647519900000|2022-03-17 12:25:00|91.66|91.57|91.63|91.57|91.67|91.57|91.63|91.57|523
1647519910000|2022-03-17 12:25:10|91.64||91.66||91.66||91.64||9760
1647519920000|2022-03-17 12:25:20|91.63|91.52|91.62|91.52|91.63|91.57|91.61|91.52|3360
1647519930000|2022-03-17 12:25:30|91.66|91.58|91.73|91.67|91.73|91.67|91.66|91.58|4998
1647519940000|2022-03-17 12:25:40|91.75||91.75||91.75||91.75||310
1647519950000|2022-03-17 12:25:50|91.69|91.64|91.71|91.64|91.73|91.64|91.69|91.64|1199
1647519960000|2022-03-17 12:26:00|91.77|91.66|91.77|91.66|91.77|91.66|91.71|91.66|747
1647519970000|2022-03-17 12:26:10|91.72|91.55|91.65|91.54|91.72|91.55|91.65|91.54|1541
1647519980000|2022-03-17 12:26:20|91.64|91.5|91.59|91.5|91.64|91.5|91.59|91.5|2500
1647520000000|2022-03-17 12:26:40||91.57||91.55||91.57||91.55|0
1647520010000|2022-03-17 12:26:50|91.58|91.5|91.59|91.5|91.59|91.52|91.56|91.5|1
1647520020000|2022-03-17 12:27:00|91.58||91.57||91.59||91.57||2
1647520030000|2022-03-17 12:27:10|91.55|91.51|91.59|91.54|91.59|91.54|91.55|91.51|0
1647520040000|2022-03-17 12:27:20|91.58|91.51|91.59|91.52|91.59|91.52|91.56|91.51|5984
1647520050000|2022-03-17 12:27:30|91.58|91.51|91.58|91.51|91.58|91.51|91.55|91.51|0
1647520060000|2022-03-17 12:27:40|91.56|91.42|91.47|91.42|91.56|91.42|91.47|91.42|3644
1647520070000|2022-03-17 12:27:50|91.49|91.4|91.49|91.42|91.49|91.42|91.49|91.4|2000
1647520080000|2022-03-17 12:28:00|91.46|91.4|91.46|91.4|91.46|91.4|91.46|91.4|20000
1647520090000|2022-03-17 12:28:10|91.49|91.43|91.48|91.43|91.5|91.44|91.48|91.43|430
1647520100000|2022-03-17 12:28:20|||||||||97
1647520110000|2022-03-17 12:28:30|91.57|91.46|91.51|91.46|91.57|91.47|91.51|91.46|3792
1647520120000|2022-03-17 12:28:40|91.5|91.41|91.46|91.41|91.5|91.41|91.45|91.41|3248
1647520140000|2022-03-17 12:29:00|91.45||91.45||91.45||91.45||0
1647520150000|2022-03-17 12:29:10|91.46|91.42|91.46|91.42|91.46|91.42|91.46|91.42|732
1647520160000|2022-03-17 12:29:20|||||||||25000
1647520170000|2022-03-17 12:29:30|91.45|91.4|91.44|91.4|91.45|91.4|91.44|91.4|760
1647520180000|2022-03-17 12:29:40|91.43|91.44|91.52|91.42|91.55|91.45|91.43|91.42|7765
1647520190000|2022-03-17 12:29:50|91.5||91.48||91.5||91.48||3249
1647520200000|2022-03-17 12:30:00|91.51|91.44|91.52|91.44|91.52|91.44|91.51|91.44|6594
1647520210000|2022-03-17 12:30:10|91.55|91.46|91.54|91.48|91.55|91.48|91.49|91.46|15536
1647520220000|2022-03-17 12:30:20|||||||||2500
1647520230000|2022-03-17 12:30:30|91.46|91.4|91.57|91.47|91.57|91.47|91.46|91.4|7654
1647520240000|2022-03-17 12:30:40|91.52||91.56||91.59||91.52||4833
1647520250000|2022-03-17 12:30:50|91.53|91.4|91.47|91.42|91.53|91.42|91.47|91.4|25234
1647520260000|2022-03-17 12:31:00|91.49||91.49||91.49||91.49||118
1647520270000|2022-03-17 12:31:10|91.51|91.4|91.51|91.42|91.53|91.42|91.45|91.4|10281
1647520280000|2022-03-17 12:31:20|91.49|91.46|91.53|91.46|91.56|91.46|91.49|91.46|23451
1647520290000|2022-03-17 12:31:30|91.48|91.42|91.49|91.4|91.5|91.43|91.48|91.4|3
1647520300000|2022-03-17 12:31:40|91.4|91.34|91.43|91.35|91.43|91.35|91.4|91.34|2577
1647520310000|2022-03-17 12:31:50|91.4|91.34|91.4|91.3|91.4|91.34|91.39|91.3|207
1647520320000|2022-03-17 12:32:00|91.39|91.27|91.3|91.24|91.39|91.28|91.3|91.24|2082
1647520330000|2022-03-17 12:32:10|91.34|91.21|91.34|91.25|91.34|91.27|91.34|91.21|3999
1647520350000|2022-03-17 12:32:30||91.27||91.26||91.27||91.22|0
1647520360000|2022-03-17 12:32:40|91.4|91.22|91.4|91.28|91.4|91.28|91.4|91.22|4245
1647520370000|2022-03-17 12:32:50|91.38||91.38||91.38||91.38||0
1647520390000|2022-03-17 12:33:10|91.34||91.37||91.39||91.34||57677
1647520400000|2022-03-17 12:33:20|91.46|91.36|91.38|91.36|91.46|91.36|91.38|91.36|2653
1647520410000|2022-03-17 12:33:30|91.46||91.45||91.46||91.45||694
1647520420000|2022-03-17 12:33:40|91.46||91.46||91.46||91.41||628
1647520430000|2022-03-17 12:33:50|91.49|91.41|91.49|91.41|91.49|91.41|91.49|91.41|11703
1647520440000|2022-03-17 12:34:00|91.51||91.5||91.51||91.5||2035
1647520450000|2022-03-17 12:34:10|91.51|91.43|91.5|91.43|91.51|91.43|91.47|91.43|2730
1647520470000|2022-03-17 12:34:30|91.48||91.48||91.51||91.48||342
1647520480000|2022-03-17 12:34:40|91.59|91.48|91.63|91.5|91.63|91.5|91.59|91.48|465
1647520490000|2022-03-17 12:34:50|91.53||91.61||91.62||91.53||1526
1647520500000|2022-03-17 12:35:00|91.62|91.52|91.62|91.52|91.62|91.52|91.61|91.52|760
1647520510000|2022-03-17 12:35:10|||||||||3000
1647520520000|2022-03-17 12:35:20|91.6||91.59||91.6||91.59||13
1647520530000|2022-03-17 12:35:30|91.58|91.53|91.62|91.53|91.62|91.53|91.58|91.53|4066
1647520540000|2022-03-17 12:35:40|||||||||10859
1647520550000|2022-03-17 12:35:50|91.59||91.59||91.59||91.59||0
1647520560000|2022-03-17 12:36:00|91.53|91.47|91.54|91.47|91.54|91.47|91.53|91.47|2161
1647520580000|2022-03-17 12:36:20|91.58|91.49|91.57|91.49|91.58|91.49|91.57|91.49|385
1647520590000|2022-03-17 12:36:30|91.56|91.38|91.38|91.32|91.56|91.38|91.38|91.32|101020
1647520600000|2022-03-17 12:36:40|91.39|91.34|91.47|91.34|91.47|91.34|91.39|91.34|3947
1647520610000|2022-03-17 12:36:50|91.46|91.44|91.57|91.48|91.57|91.48|91.46|91.44|7371
1647520620000|2022-03-17 12:37:00|91.56|91.49|91.6|91.48|91.64|91.54|91.56|91.48|37866
1647520630000|2022-03-17 12:37:10|91.52|91.49|91.58|91.49|91.58|91.49|91.52|91.49|848
1647520640000|2022-03-17 12:37:20|91.6|91.53|91.64|91.53|91.64|91.53|91.58|91.53|3188
1647520650000|2022-03-17 12:37:30|91.56||91.66||91.67||91.56||26286
1647520660000|2022-03-17 12:37:40|91.65|91.56|91.64|91.57|91.69|91.57|91.61|91.56|34290
1647520670000|2022-03-17 12:37:50|91.63|91.52|91.59|91.5|91.63|91.58|91.56|91.49|2651
1647520680000|2022-03-17 12:38:00|91.53|91.45|91.53|91.45|91.53|91.45|91.53|91.45|13657
1647520700000|2022-03-17 12:38:20|91.52|91.46|91.52|91.46|91.52|91.47|91.52|91.46|12
1647520710000|2022-03-17 12:38:30|91.53|91.47|91.63|91.53|91.63|91.53|91.53|91.46|3050
1647520720000|2022-03-17 12:38:40||91.58||91.58||91.59||91.58|5161
1647520730000|2022-03-17 12:38:50|91.59|91.54|91.63|91.58|91.63|91.6|91.59|91.54|501
1647520740000|2022-03-17 12:39:00|91.61||91.61||91.61||91.61||10962
1647520750000|2022-03-17 12:39:10|91.59|91.52|91.65|91.53|91.65|91.53|91.59|91.5|503
1647520760000|2022-03-17 12:39:20|91.62||91.62||91.62||91.62||1000
1647520770000|2022-03-17 12:39:30|91.65||91.65||91.65||91.65||0
1647520780000|2022-03-17 12:39:40|91.63||91.63||91.63||91.63||3596
1647520790000|2022-03-17 12:39:50|91.61|91.54|91.62|91.54|91.62|91.54|91.61|91.54|36678
1647520800000|2022-03-17 12:40:00|91.65|91.58|91.64|91.58|91.65|91.58|91.64|91.58|2870
1647520810000|2022-03-17 12:40:10|91.63|91.54|91.61|91.54|91.63|91.54|91.61|91.54|31
1647520830000|2022-03-17 12:40:30|91.59|91.5|91.53|91.46|91.59|91.5|91.53|91.46|1000
1647520840000|2022-03-17 12:40:40|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.34|9077
1647520850000|2022-03-17 12:40:50|91.4|91.3|91.35|91.31|91.4|91.32|91.35|91.26|0
1647520860000|2022-03-17 12:41:00|91.36|91.32|91.37|91.32|91.37|91.32|91.36|91.32|1100
1647520870000|2022-03-17 12:41:10|91.42|91.31|91.43|91.37|91.49|91.37|91.42|91.28|63586
1647520880000|2022-03-17 12:41:20|91.47|91.39|91.47|91.39|91.47|91.39|91.47|91.39|778
1647520890000|2022-03-17 12:41:30|91.45||91.45||91.45||91.45||0
1647520900000|2022-03-17 12:41:40|91.48||91.48||91.48||91.46||1078
1647520910000|2022-03-17 12:41:50|91.45|91.41|91.47|91.41|91.48|91.41|91.44|91.4|10868
1647520920000|2022-03-17 12:42:00|91.48|91.43|91.44|91.4|91.48|91.43|91.44|91.4|5986
1647520940000|2022-03-17 12:42:20|91.47|91.41|91.47|91.41|91.47|91.41|91.45|91.41|3168
1647520950000|2022-03-17 12:42:30|91.55|91.46|91.46|91.39|91.55|91.46|91.46|91.39|6107
1647520960000|2022-03-17 12:42:40|91.42|91.4|91.47|91.4|91.47|91.4|91.42|91.4|3988
1647520970000|2022-03-17 12:42:50|||||||||537
1647520980000|2022-03-17 12:43:00|91.58|91.48|91.53|91.49|91.58|91.49|91.53|91.44|2127
1647520990000|2022-03-17 12:43:10|91.51|91.5|91.53|91.5|91.53|91.5|91.51|91.5|3307
1647521000000|2022-03-17 12:43:20|91.52|91.45|91.51|91.45|91.53|91.45|91.51|91.45|1458
1647521010000|2022-03-17 12:43:30|91.5|91.4|91.46|91.39|91.5|91.4|91.46|91.39|5
1647521020000|2022-03-17 12:43:40|91.45|91.4|91.4|91.32|91.46|91.4|91.4|91.32|4981
1647521030000|2022-03-17 12:43:50|91.41||91.39||91.41||91.39||2736
1647521040000|2022-03-17 12:44:00|91.41|91.33|91.42|91.34|91.42|91.34|91.41|91.33|0
1647521050000|2022-03-17 12:44:10|91.45|91.4|91.48|91.43|91.53|91.43|91.45|91.4|2767
1647521060000|2022-03-17 12:44:20|91.47|91.44|91.46|91.44|91.48|91.44|91.46|91.44|0
1647521070000|2022-03-17 12:44:30|91.48||91.48||91.48||91.48||355
1647521080000|2022-03-17 12:44:40|91.46|91.43|91.46|91.4|91.46|91.43|91.46|91.4|1160
1647521100000|2022-03-17 12:45:00|||||||||5425
1647521110000|2022-03-17 12:45:10|91.48||91.46||91.48||91.46||522
1647521120000|2022-03-17 12:45:20|91.45|91.32|91.45|91.4|91.45|91.4|91.41|91.32|5119
1647521130000|2022-03-17 12:45:30|91.44|91.42|91.46|91.38|91.46|91.42|91.44|91.38|8138
1647521140000|2022-03-17 12:45:40|91.48|91.43|91.46|91.42|91.54|91.43|91.46|91.42|3404
1647521150000|2022-03-17 12:45:50|91.53|91.44|91.53|91.46|91.53|91.46|91.53|91.44|1191
1647521160000|2022-03-17 12:46:00|91.51||91.51||91.51||91.51||4990
1647521170000|2022-03-17 12:46:10|91.54||91.54||91.54||91.54||2734
1647521180000|2022-03-17 12:46:20|91.53|91.43|91.48|91.4|91.54|91.43|91.47|91.4|2871
1647521190000|2022-03-17 12:46:30|91.46|91.39|91.44|91.38|91.47|91.39|91.44|91.38|0
1647521200000|2022-03-17 12:46:40|91.43|91.4|91.49|91.4|91.49|91.4|91.43|91.4|9828
1647521210000|2022-03-17 12:46:50|91.47||91.46||91.47||91.46||108
1647521220000|2022-03-17 12:47:00|91.45|91.38|91.44|91.38|91.45|91.38|91.44|91.38|22996
1647521230000|2022-03-17 12:47:10|91.47|91.39|91.47|91.39|91.47|91.39|91.47|91.39|16455
1647521240000|2022-03-17 12:47:20|91.5|91.38|91.54|91.45|91.57|91.47|91.47|91.38|2104
1647521250000|2022-03-17 12:47:30||91.49||91.47||91.49||91.46|2136
1647521260000|2022-03-17 12:47:40|91.49|91.42|91.48|91.42|91.49|91.42|91.48|91.42|1326
1647521270000|2022-03-17 12:47:50|91.49|91.4|91.47|91.41|91.49|91.41|91.47|91.4|32661
1647521280000|2022-03-17 12:48:00|91.45|91.38|91.45|91.38|91.45|91.38|91.45|91.38|3166
1647521290000|2022-03-17 12:48:10|91.43|91.32|91.39|91.3|91.43|91.4|91.39|91.3|10393
1647521300000|2022-03-17 12:48:20|91.42|91.33|91.46|91.34|91.46|91.34|91.41|91.33|2500
1647521310000|2022-03-17 12:48:30|91.41|91.39|91.46|91.4|91.46|91.4|91.4|91.3|2502
1647521320000|2022-03-17 12:48:40|91.54|91.41|91.59|91.49|91.59|91.51|91.5|91.41|12282
1647521330000|2022-03-17 12:48:50|||||||||1639
1647521340000|2022-03-17 12:49:00|91.5|91.51|91.63|91.53|91.63|91.53|91.5|91.51|9838
1647521350000|2022-03-17 12:49:10|91.57|91.49|91.51|91.48|91.57|91.49|91.51|91.48|0
1647521360000|2022-03-17 12:49:20|91.52|91.44|91.5|91.44|91.52|91.44|91.5|91.44|3
1647521370000|2022-03-17 12:49:30|||||||||5330
1647521380000|2022-03-17 12:49:40|91.49|91.43|91.46|91.43|91.5|91.43|91.46|91.43|736
1647521390000|2022-03-17 12:49:50|91.43|91.39|91.45|91.39|91.45|91.39|91.43|91.39|5800
1647521400000|2022-03-17 12:50:00|91.44|91.36|91.44|91.36|91.44|91.36|91.44|91.36|240
1647521410000|2022-03-17 12:50:10|91.43|91.33|91.44|91.37|91.49|91.42|91.42|91.33|5568
1647521430000|2022-03-17 12:50:30|91.42||91.42||91.44||91.42||600
1647521440000|2022-03-17 12:50:40|91.36|91.29|91.38|91.31|91.38|91.31|91.36|91.29|2598
1647521450000|2022-03-17 12:50:50|91.51|91.39|91.48|91.39|91.51|91.39|91.48|91.39|2487
1647521470000|2022-03-17 12:51:10|91.46|91.33|91.41|91.33|91.46|91.36|91.41|91.33|632
1647521480000|2022-03-17 12:51:20|91.44|91.39|91.44|91.39|91.44|91.39|91.44|91.39|4440
1647521490000|2022-03-17 12:51:30|91.5|91.42|91.51|91.42|91.53|91.42|91.5|91.42|777
1647521500000|2022-03-17 12:51:40|91.47|91.44|91.5|91.44|91.5|91.44|91.47|91.44|5
1647521510000|2022-03-17 12:51:50|91.53|91.46|91.55|91.46|91.55|91.46|91.49|91.46|580
1647521520000|2022-03-17 12:52:00|91.59|91.47|91.59|91.48|91.59|91.48|91.59|91.47|3
1647521530000|2022-03-17 12:52:10|91.58|91.44|91.53|91.47|91.58|91.47|91.53|91.44|0
1647521540000|2022-03-17 12:52:20|91.59|91.49|91.51|91.45|91.59|91.49|91.51|91.45|586
1647521550000|2022-03-17 12:52:30|91.5|91.4|91.46|91.39|91.5|91.44|91.46|91.39|6720
1647521560000|2022-03-17 12:52:40|||||||||859
1647521570000|2022-03-17 12:52:50|91.45|91.36|91.44|91.36|91.45|91.36|91.44|91.36|6264
1647521580000|2022-03-17 12:53:00|91.41|91.32|91.37|91.28|91.41|91.32|91.37|91.27|0
1647521590000|2022-03-17 12:53:10|91.36|91.37|91.48|91.37|91.48|91.37|91.36|91.37|5200
1647521600000|2022-03-17 12:53:20|91.46|91.34|91.44|91.35|91.48|91.35|91.44|91.34|0
1647521610000|2022-03-17 12:53:30|91.43|91.33|91.46|91.41|91.46|91.41|91.42|91.33|2298
1647521620000|2022-03-17 12:53:40|91.48|91.43|91.47|91.36|91.48|91.43|91.47|91.36|1941
1647521630000|2022-03-17 12:53:50|91.45|91.38|91.45|91.38|91.45|91.38|91.45|91.38|0
1647521640000|2022-03-17 12:54:00|91.5|91.43|91.45|91.39|91.5|91.43|91.43|91.39|5564
1647521650000|2022-03-17 12:54:10|91.49|91.41|91.44|91.39|91.5|91.41|91.43|91.34|1929
1647521690000|2022-03-17 12:54:50|||||||||10038638
1647521700000|2022-03-17 12:55:00|91.38|91.3|91.38|91.34|91.38|91.34|91.37|91.3|6443
1647521710000|2022-03-17 12:55:10|91.41|91.31|91.41|91.31|91.41|91.31|91.41|91.31|302
1647521720000|2022-03-17 12:55:20|91.39|91.29|91.43|91.39|91.43|91.39|91.39|91.29|562
1647521730000|2022-03-17 12:55:30|91.42|91.35|91.39|91.34|91.42|91.35|91.39|91.3|15042
1647521740000|2022-03-17 12:55:40|91.43|91.3|91.43|91.36|91.43|91.36|91.42|91.3|8227
1647521750000|2022-03-17 12:55:50|91.39||91.44||91.47||91.39||6288
1647521760000|2022-03-17 12:56:00|91.42||91.42||91.42||91.42||0
1647521770000|2022-03-17 12:56:10|||||||||1000
1647521780000|2022-03-17 12:56:20|91.44||91.42||91.44||91.42||10044252
1647521790000|2022-03-17 12:56:30|91.39|91.33|91.39|91.33|91.39|91.33|91.39|91.33|21508
1647521800000|2022-03-17 12:56:40||91.3||91.3||91.3||91.3|0
1647521810000|2022-03-17 12:56:50|91.35|91.31|91.36|91.31|91.36|91.31|91.35|91.31|6230
1647521820000|2022-03-17 12:57:00|91.34|91.3|91.34|91.3|91.34|91.3|91.34|91.3|1459
1647521830000|2022-03-17 12:57:10|91.33||91.33||91.33||91.33||0
1647521840000|2022-03-17 12:57:20|91.36|91.31|91.38|91.33|91.43|91.33|91.36|91.31|5583
1647521850000|2022-03-17 12:57:30|91.37|91.35|91.47|91.35|91.47|91.35|91.37|91.35|2133
1647521860000|2022-03-17 12:57:40|91.44|91.36|91.44|91.37|91.44|91.37|91.44|91.36|770
1647521870000|2022-03-17 12:57:50|91.5|91.44|91.48|91.43|91.5|91.44|91.48|91.43|667
1647521880000|2022-03-17 12:58:00|91.45|91.44|91.5|91.45|91.5|91.46|91.45|91.44|79521
1647521890000|2022-03-17 12:58:10|91.52|91.41|91.53|91.46|91.53|91.46|91.48|91.4|6605
1647521900000|2022-03-17 12:58:20|91.52|91.42|91.5|91.41|91.52|91.42|91.5|91.41|0
1647521910000|2022-03-17 12:58:30|91.48|91.4|91.49|91.42|91.49|91.42|91.48|91.4|5426
1647521920000|2022-03-17 12:58:40|91.5|91.4|91.51|91.43|91.51|91.43|91.5|91.4|4874
1647521930000|2022-03-17 12:58:50|91.49|91.48|91.53|91.48|91.53|91.48|91.49|91.48|9430
1647521940000|2022-03-17 12:59:00|91.58|91.49|91.55|91.5|91.58|91.5|91.5|91.49|1295
1647521950000|2022-03-17 12:59:10|||||||||54904
1647521960000|2022-03-17 12:59:20|91.5|91.43|91.58|91.51|91.58|91.51|91.5|91.4|20076
1647521970000|2022-03-17 12:59:30|91.59|91.53|91.6|91.53|91.62|91.53|91.59|91.53|18895
1647521980000|2022-03-17 12:59:40|91.58|91.52|91.64|91.52|91.64|91.52|91.58|91.52|11570
1647521990000|2022-03-17 12:59:50|91.63||91.57||91.63||91.56||751
1647522000000|2022-03-17 13:00:00|91.69|91.54|91.66|91.56|91.69|91.56|91.66|91.54|311
1647522010000|2022-03-17 13:00:10|91.69|91.59|91.75|91.63|91.75|91.63|91.69|91.59|1078
1647522020000|2022-03-17 13:00:20|91.77|91.7|91.78|91.72|91.78|91.72|91.77|91.7|0
1647522050000|2022-03-17 13:00:50|91.87|91.78|91.8|91.76|91.87|91.78|91.8|91.76|9113
1647522060000|2022-03-17 13:01:00|91.86||91.86||91.86||91.86||6229
1647522070000|2022-03-17 13:01:10|91.87|91.77|91.84|91.77|91.89|91.77|91.82|91.77|1209
1647522080000|2022-03-17 13:01:20|91.83|91.76|91.78|91.72|91.83|91.76|91.78|91.72|874
1647522100000|2022-03-17 13:01:40|91.74|91.67|91.74|91.63|91.74|91.67|91.74|91.63|3700
1647522110000|2022-03-17 13:01:50||91.64||91.67||91.67||91.64|0
1647522120000|2022-03-17 13:02:00|91.77|91.72|91.8|91.77|91.82|91.77|91.77|91.7|249
1647522130000|2022-03-17 13:02:10||91.71||91.72||91.72||91.71|3700
1647522160000|2022-03-17 13:02:40|91.82|91.73|91.91|91.81|91.92|91.81|91.79|91.71|8617
1647522170000|2022-03-17 13:02:50|91.92|91.82|91.92|91.85|91.92|91.85|91.91|91.82|0
1647522210000|2022-03-17 13:03:30||91.87||91.87||91.87||91.87|17254
1647522230000|2022-03-17 13:03:50|91.91|91.83|91.91|91.83|91.91|91.83|91.91|91.83|2810
1647522240000|2022-03-17 13:04:00|91.92|91.87|91.92|91.85|91.92|91.87|91.92|91.83|0
1647522250000|2022-03-17 13:04:10|92.03|91.92|92|91.95|92.03|91.95|92|91.92|386
1647522260000|2022-03-17 13:04:20|92.02|91.98|92.02|91.98|92.02|91.98|92.02|91.98|7569
1647522270000|2022-03-17 13:04:30|92.07|92.02|92.06|92|92.07|92.02|92.05|91.99|10114
1647522280000|2022-03-17 13:04:40|91.98|91.93|91.94|91.85|91.99|91.93|91.93|91.85|8562
1647522300000|2022-03-17 13:05:00|91.91|91.84|91.91|91.81|91.91|91.84|91.91|91.8|17
1647522310000|2022-03-17 13:05:10||91.85||91.85||91.85||91.85|10
1647522320000|2022-03-17 13:05:20|92.04|91.91|92.03|91.91|92.04|91.91|91.95|91.89|9094
1647522330000|2022-03-17 13:05:30|91.95|91.94|92.07|91.96|92.07|91.96|91.95|91.94|6778
1647522340000|2022-03-17 13:05:40|92.03|91.97|92.03|91.97|92.03|91.97|92.03|91.97|0
1647522350000|2022-03-17 13:05:50|91.97|91.86|91.95|91.83|91.97|91.86|91.95|91.82|1870
1647522360000|2022-03-17 13:06:00||91.82||91.83||91.83||91.82|0
1647522370000|2022-03-17 13:06:10|91.87|91.87|91.86|91.76|91.87|91.87|91.86|91.76|6124
1647522380000|2022-03-17 13:06:20||91.81||91.76||91.81||91.76|10
1647522390000|2022-03-17 13:06:30|91.91|91.77|91.89|91.8|91.91|91.83|91.89|91.77|4157
1647522400000|2022-03-17 13:06:40|91.92|91.83|91.73|91.65|91.92|91.84|91.73|91.65|7257
1647522410000|2022-03-17 13:06:50||91.66||91.66||91.66||91.66|100
1647522420000|2022-03-17 13:07:00|91.75|91.69|91.75|91.7|91.75|91.7|91.75|91.69|3369
1647522440000|2022-03-17 13:07:20|||||||||317
1647522450000|2022-03-17 13:07:30||91.66||91.66||91.66||91.66|2500
1647522470000|2022-03-17 13:07:50|91.73||91.72||91.73||91.72||20
1647522500000|2022-03-17 13:08:20|||||||||2712
1647522510000|2022-03-17 13:08:30|91.68|91.65|91.65|91.58|91.68|91.65|91.65|91.56|50
1647522520000|2022-03-17 13:08:40|91.64||91.64||91.64||91.64||3
1647522530000|2022-03-17 13:08:50|91.65|91.66|91.68|91.66|91.74|91.66|91.65|91.66|2
1647522540000|2022-03-17 13:09:00|91.74||91.74||91.74||91.74||3051
1647522560000|2022-03-17 13:09:20|91.67|91.57|91.65|91.6|91.69|91.6|91.65|91.57|1061
1647522570000|2022-03-17 13:09:30|91.71|91.56|91.67|91.64|91.71|91.65|91.67|91.56|498
1647522600000|2022-03-17 13:10:00||91.6||91.64||91.64||91.6|0
1647522610000|2022-03-17 13:10:10|91.66|91.61|91.66|91.61|91.66|91.61|91.66|91.61|12478
1647522620000|2022-03-17 13:10:20|91.67|91.57|91.67|91.57|91.67|91.57|91.67|91.57|2732
1647522630000|2022-03-17 13:10:30|91.65|91.56|91.62|91.55|91.65|91.6|91.62|91.55|569
1647522640000|2022-03-17 13:10:40|91.65|91.54|91.7|91.66|91.7|91.66|91.65|91.54|6350
1647522670000|2022-03-17 13:11:10|91.69|91.62|91.7|91.63|91.7|91.63|91.69|91.62|1800
1647522700000|2022-03-17 13:11:40|91.69||91.69||91.69||91.69||0
1647522710000|2022-03-17 13:11:50|91.65|91.6|91.61|91.54|91.65|91.62|91.61|91.54|2381
1647522720000|2022-03-17 13:12:00|91.58|91.5|91.58|91.5|91.58|91.5|91.58|91.5|204
1647522730000|2022-03-17 13:12:10|||||||||5458
1647522740000|2022-03-17 13:12:20|91.54|91.48|91.55|91.46|91.55|91.51|91.54|91.46|8701
1647522750000|2022-03-17 13:12:30|91.54|91.47|91.48|91.45|91.54|91.47|91.48|91.42|600
1647522760000|2022-03-17 13:12:40|||||||||14116
1647522770000|2022-03-17 13:12:50|||||||||2350
1647522780000|2022-03-17 13:13:00|91.47|91.41|91.47|91.41|91.47|91.41|91.47|91.41|8
1647522790000|2022-03-17 13:13:10|91.45|91.4|91.45|91.4|91.45|91.4|91.45|91.4|0
1647522800000|2022-03-17 13:13:20|91.44||91.44||91.44||91.44||2170
1647522820000|2022-03-17 13:13:40|91.49|91.44|91.51|91.45|91.51|91.45|91.49|91.44|25401
1647522830000|2022-03-17 13:13:50|91.54|91.36|91.43|91.35|91.54|91.36|91.38|91.31|15170
1647522860000|2022-03-17 13:14:20|91.44|91.37|91.44|91.37|91.44|91.37|91.44|91.37|4704
1647522870000|2022-03-17 13:14:30|||||||||3351
1647522890000|2022-03-17 13:14:50|91.5|91.39|91.5|91.39|91.5|91.39|91.5|91.39|1088
1647522900000|2022-03-17 13:15:00|91.47||91.47||91.47||91.47||0
1647522920000|2022-03-17 13:15:20|91.59|91.51|91.55|91.5|91.59|91.51|91.55|91.48|5612
1647522930000|2022-03-17 13:15:30|91.54|91.47|91.53|91.45|91.54|91.51|91.53|91.44|0
1647522940000|2022-03-17 13:15:40|91.49|91.43|91.38|91.29|91.49|91.43|91.38|91.29|4710
1647522950000|2022-03-17 13:15:50|91.37|91.3|91.37|91.3|91.37|91.3|91.37|91.3|6529
1647522960000|2022-03-17 13:16:00||91.29||91.29||91.29||91.29|0
1647522970000|2022-03-17 13:16:10|91.35|91.28|91.36|91.3|91.36|91.3|91.35|91.25|4385
1647522980000|2022-03-17 13:16:20|91.43|91.33|91.32|91.23|91.45|91.35|91.32|91.22|14585
1647522990000|2022-03-17 13:16:30|91.35|91.29|91.44|91.35|91.45|91.35|91.34|91.26|47
1647523000000|2022-03-17 13:16:40|91.45||91.44||91.45||91.44||10
1647523010000|2022-03-17 13:16:50|91.39|91.3|91.39|91.34|91.39|91.34|91.39|91.3|0
1647523020000|2022-03-17 13:17:00|91.47|91.38|91.46|91.37|91.51|91.38|91.45|91.37|3454
1647523030000|2022-03-17 13:17:10|91.49|91.43|91.47|91.37|91.49|91.43|91.47|91.37|500
1647523040000|2022-03-17 13:17:20|91.52|91.44|91.57|91.47|91.57|91.47|91.52|91.44|2500
1647523050000|2022-03-17 13:17:30|91.52|91.42|91.52|91.42|91.52|91.42|91.52|91.42|18
1647523060000|2022-03-17 13:17:40|91.51|91.38|91.49|91.38|91.51|91.38|91.47|91.38|0
1647523070000|2022-03-17 13:17:50|91.44|91.33|91.44|91.38|91.44|91.38|91.44|91.33|556
1647523090000|2022-03-17 13:18:10|91.43|91.32|91.43|91.32|91.43|91.32|91.43|91.32|3596
1647523120000|2022-03-17 13:18:40|91.42|91.33|91.39|91.33|91.42|91.33|91.39|91.33|65
1647523130000|2022-03-17 13:18:50||91.32||91.32||91.32||91.32|822
1647523140000|2022-03-17 13:19:00|91.41||91.42||91.42||91.41||2500
1647523170000|2022-03-17 13:19:30|91.38|91.34|91.35|91.26|91.38|91.34|91.35|91.26|5565
1647523180000|2022-03-17 13:19:40|91.34|91.2|91.31|91.25|91.34|91.25|91.25|91.2|5177
1647523200000|2022-03-17 13:20:00|91.34||91.3||91.34||91.3||2176
1647523210000|2022-03-17 13:20:10|91.28|91.18|91.27|91.23|91.29|91.23|91.27|91.18|2002
1647523220000|2022-03-17 13:20:20|91.33|91.25|91.34|91.25|91.34|91.25|91.33|91.25|0
1647523230000|2022-03-17 13:20:30|91.3|91.23|91.29|91.23|91.3|91.23|91.29|91.23|10947
1647523240000|2022-03-17 13:20:40||91.26||91.26||91.26||91.26|20
1647523250000|2022-03-17 13:20:50||91.23||91.23||91.23||91.23|3318
1647523260000|2022-03-17 13:21:00||91.25||91.25||91.25||91.25|0
1647523270000|2022-03-17 13:21:10|91.28|91.23|91.26|91.23|91.28|91.23|91.26|91.23|360
1647523280000|2022-03-17 13:21:20|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|10953
1647523290000|2022-03-17 13:21:30|91.27|91.21|91.27|91.21|91.27|91.21|91.27|91.21|4346
1647523300000|2022-03-17 13:21:40|||||||||500
1647523310000|2022-03-17 13:21:50|91.35|91.25|91.39|91.28|91.39|91.28|91.29|91.25|14072
1647523320000|2022-03-17 13:22:00|91.32|91.22|91.31|91.22|91.32|91.22|91.29|91.22|1704
1647523330000|2022-03-17 13:22:10|91.32||91.29||91.32||91.29||4124
1647523340000|2022-03-17 13:22:20|91.32||91.29||91.32||91.29||0
1647523350000|2022-03-17 13:22:30|||||||||10000
1647523370000|2022-03-17 13:22:50|91.39|91.28|91.39|91.28|91.39|91.28|91.39|91.28|91
1647523380000|2022-03-17 13:23:00|91.41|91.29|91.39|91.32|91.41|91.32|91.34|91.29|2534
1647523390000|2022-03-17 13:23:10|91.41|91.34|91.46|91.4|91.47|91.4|91.41|91.34|5007
1647523410000|2022-03-17 13:23:30|91.53|91.44|91.49|91.44|91.53|91.44|91.49|91.44|7200
1647523420000|2022-03-17 13:23:40|91.46|91.41|91.46|91.41|91.46|91.41|91.46|91.41|365
1647523430000|2022-03-17 13:23:50|||||||||92401
1647523440000|2022-03-17 13:24:00|91.41|91.35|91.37|91.27|91.41|91.35|91.37|91.27|2500
1647523450000|2022-03-17 13:24:10|91.39|91.28|91.41|91.32|91.41|91.32|91.36|91.28|1710
1647523460000|2022-03-17 13:24:20|91.37|91.3|91.36|91.29|91.37|91.3|91.36|91.29|272
1647523470000|2022-03-17 13:24:30|||||||||6034
1647523480000|2022-03-17 13:24:40|91.37||91.37||91.37||91.37||100
1647523490000|2022-03-17 13:24:50|91.35||91.35||91.35||91.35||0
1647523500000|2022-03-17 13:25:00|91.34|91.24|91.33|91.24|91.34|91.24|91.33|91.24|45088
1647523510000|2022-03-17 13:25:10|91.35|91.25|91.35|91.29|91.35|91.29|91.35|91.25|0
1647523520000|2022-03-17 13:25:20|91.3|91.3|91.32|91.25|91.32|91.3|91.3|91.23|1655
1647523530000|2022-03-17 13:25:30|91.31||91.31||91.31||91.31||50
1647523540000|2022-03-17 13:25:40||91.24||91.24||91.24||91.24|7897
1647523550000|2022-03-17 13:25:50|91.32|91.26|91.31|91.26|91.32|91.26|91.31|91.26|35668
1647523560000|2022-03-17 13:26:00|91.3|91.22|91.31|91.27|91.31|91.27|91.3|91.22|21776
1647523570000|2022-03-17 13:26:10|91.32|91.28|91.36|91.3|91.36|91.3|91.32|91.28|991
1647523580000|2022-03-17 13:26:20|91.41|91.33|91.38|91.3|91.43|91.35|91.38|91.3|2701
1647523600000|2022-03-17 13:26:40|91.37|91.32|91.44|91.33|91.44|91.35|91.35|91.32|2169
1647523610000|2022-03-17 13:26:50|91.38|91.32|91.47|91.37|91.47|91.37|91.36|91.32|4503
1647523620000|2022-03-17 13:27:00|91.49|91.38|91.49|91.42|91.49|91.42|91.49|91.38|85
1647523630000|2022-03-17 13:27:10|91.54||91.49||91.54||91.49||15068
1647523640000|2022-03-17 13:27:20|91.54|91.44|91.54|91.44|91.54|91.44|91.54|91.44|97
1647523670000|2022-03-17 13:27:50|91.55|91.45|91.52|91.45|91.55|91.45|91.52|91.45|1700
1647523680000|2022-03-17 13:28:00|91.57|91.44|91.57|91.49|91.57|91.49|91.57|91.44|0
1647523690000|2022-03-17 13:28:10|91.58|91.5|91.48|91.42|91.59|91.51|91.48|91.42|3164
1647523700000|2022-03-17 13:28:20||91.4||91.38||91.4||91.38|693
1647523720000|2022-03-17 13:28:40||91.39||91.39||91.39||91.39|270
1647523730000|2022-03-17 13:28:50||91.41||91.41||91.41||91.41|508
1647523740000|2022-03-17 13:29:00|||||||||9000
1647523760000|2022-03-17 13:29:20|91.53|91.4|91.53|91.42|91.53|91.45|91.53|91.4|9005
1647523770000|2022-03-17 13:29:30|91.52||91.47||91.52||91.47||4295
1647523780000|2022-03-17 13:29:40|91.46|91.38|91.46|91.43|91.46|91.43|91.46|91.38|0
1647523790000|2022-03-17 13:29:50|91.45|91.36|91.43|91.36|91.45|91.36|91.43|91.36|2
1647523800000|2022-03-17 13:30:00|91.42|91.34|91.41|91.34|91.42|91.34|91.41|91.34|4068
1647523810000|2022-03-17 13:30:10|91.51|91.35|91.51|91.42|91.51|91.42|91.51|91.35|2751
1647523820000|2022-03-17 13:30:20|91.46|91.37|91.44|91.37|91.46|91.37|91.44|91.37|917
1647523830000|2022-03-17 13:30:30|91.42|91.34|91.45|91.38|91.45|91.38|91.42|91.32|0
1647523840000|2022-03-17 13:30:40|91.43|91.36|91.43|91.32|91.43|91.36|91.43|91.32|1800
1647523850000|2022-03-17 13:30:50|91.49|91.34|91.51|91.4|91.51|91.4|91.46|91.34|300
1647523860000|2022-03-17 13:31:00|91.55|91.42|91.55|91.44|91.55|91.44|91.55|91.42|6180
1647523870000|2022-03-17 13:31:10|91.5|91.46|91.55|91.49|91.55|91.5|91.5|91.46|3447
1647523880000|2022-03-17 13:31:20|91.56|91.53|91.6|91.53|91.61|91.56|91.56|91.49|10188
1647523890000|2022-03-17 13:31:30|91.59|91.54|91.59|91.51|91.59|91.54|91.59|91.51|7503
1647523900000|2022-03-17 13:31:40|91.65|91.59|91.65|91.57|91.65|91.63|91.65|91.56|10717
1647523910000|2022-03-17 13:31:50|91.6|91.61|91.54|91.45|91.6|91.61|91.51|91.45|12091
1647523920000|2022-03-17 13:32:00|91.51|91.46|91.46|91.36|91.51|91.46|91.46|91.36|20275
1647523930000|2022-03-17 13:32:10|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.34|1425
1647523940000|2022-03-17 13:32:20|91.4|91.31|91.4|91.33|91.4|91.33|91.4|91.31|12970
1647523950000|2022-03-17 13:32:30|||||||||40000
1647523960000|2022-03-17 13:32:40|91.41|91.38|91.48|91.38|91.49|91.4|91.41|91.36|2850
1647523970000|2022-03-17 13:32:50|91.49|91.41|91.49|91.44|91.5|91.45|91.49|91.41|2609
1647523980000|2022-03-17 13:33:00|91.5|91.45|91.55|91.51|91.57|91.51|91.5|91.45|8178
1647523990000|2022-03-17 13:33:10|91.67|91.59|91.61|91.53|91.67|91.59|91.61|91.53|6117
1647524000000|2022-03-17 13:33:20|91.59|91.52|91.59|91.52|91.59|91.52|91.59|91.52|515
1647524010000|2022-03-17 13:33:30|91.57||91.57||91.57||91.57||2430
1647524020000|2022-03-17 13:33:40|91.62|91.5|91.57|91.48|91.62|91.5|91.56|91.48|3773
1647524030000|2022-03-17 13:33:50|91.62|91.52|91.63|91.58|91.68|91.58|91.62|91.52|12273
1647524040000|2022-03-17 13:34:00|91.66|91.64|91.74|91.67|91.75|91.68|91.64|91.64|17100
1647524050000|2022-03-17 13:34:10|91.75|91.71|91.78|91.71|91.78|91.71|91.75|91.71|0
1647524060000|2022-03-17 13:34:20|91.74|91.65|91.7|91.6|91.74|91.65|91.66|91.6|12389
1647524070000|2022-03-17 13:34:30|91.72|91.64|91.67|91.6|91.72|91.67|91.67|91.6|8866
1647524080000|2022-03-17 13:34:40|91.66|91.61|91.6|91.5|91.66|91.61|91.6|91.5|1960
1647524090000|2022-03-17 13:34:50|91.64|91.57|91.63|91.57|91.65|91.61|91.63|91.57|4840
1647524100000|2022-03-17 13:35:00|91.62|91.48|91.55|91.47|91.62|91.49|91.55|91.47|2762
1647524110000|2022-03-17 13:35:10|91.51|91.44|91.52|91.45|91.53|91.45|91.51|91.44|410
1647524120000|2022-03-17 13:35:20|91.45|91.44|91.36|91.32|91.45|91.44|91.36|91.32|10682
1647524130000|2022-03-17 13:35:30|91.35|91.27|91.43|91.33|91.46|91.4|91.35|91.27|14697
1647524140000|2022-03-17 13:35:40|91.41|91.32|91.32|91.23|91.41|91.33|91.32|91.23|17437
1647524150000|2022-03-17 13:35:50|91.33|91.24|91.5|91.41|91.5|91.41|91.33|91.24|24799
1647524160000|2022-03-17 13:36:00|91.45|91.39|91.45|91.34|91.45|91.43|91.45|91.34|4696
1647524170000|2022-03-17 13:36:10|91.37|91.3|91.45|91.39|91.45|91.39|91.37|91.3|4577
1647524180000|2022-03-17 13:36:20|91.48|91.4|91.48|91.36|91.48|91.4|91.48|91.36|0
1647524190000|2022-03-17 13:36:30|91.43|91.32|91.48|91.37|91.48|91.37|91.43|91.32|200
1647524200000|2022-03-17 13:36:40|91.39|91.31|91.39|91.31|91.39|91.31|91.39|91.31|7928
1647524210000|2022-03-17 13:36:50|91.35|91.28|91.34|91.23|91.35|91.28|91.33|91.22|2
1647524220000|2022-03-17 13:37:00|91.4|91.32|91.4|91.32|91.4|91.32|91.4|91.32|5003
1647524230000|2022-03-17 13:37:10|91.44|91.38|91.41|91.35|91.49|91.38|91.41|91.35|0
1647524240000|2022-03-17 13:37:20|91.39|91.32|91.3|91.2|91.39|91.32|91.3|91.2|13407
1647524250000|2022-03-17 13:37:30|91.28|91.22|91.35|91.23|91.35|91.23|91.28|91.22|7505
1647524260000|2022-03-17 13:37:40|91.3|91.26|91.38|91.3|91.39|91.3|91.3|91.26|3105
1647524270000|2022-03-17 13:37:50|91.36|91.26|91.3|91.22|91.39|91.27|91.3|91.22|0
1647524280000|2022-03-17 13:38:00|91.31|91.23|91.3|91.23|91.35|91.23|91.28|91.23|2072
1647524290000|2022-03-17 13:38:10|91.28|91.22|91.33|91.22|91.33|91.26|91.28|91.22|5937
1647524300000|2022-03-17 13:38:20|91.25|91.16|91.34|91.23|91.34|91.23|91.25|91.16|2011
1647524310000|2022-03-17 13:38:30|91.35|91.27|91.36|91.27|91.36|91.27|91.35|91.27|0
1647524320000|2022-03-17 13:38:40|91.32|91.22|91.33|91.27|91.35|91.27|91.32|91.22|6000
1647524330000|2022-03-17 13:38:50|91.36|91.3|91.39|91.3|91.39|91.3|91.36|91.3|2650
1647524340000|2022-03-17 13:39:00|91.37|91.27|91.37|91.28|91.37|91.28|91.37|91.27|21766
1647524360000|2022-03-17 13:39:20||91.27||91.29||91.29||91.27|37025
1647524370000|2022-03-17 13:39:30|91.35|91.27|91.39|91.31|91.39|91.31|91.35|91.27|12303
1647524380000|2022-03-17 13:39:40|91.43|91.33|91.46|91.37|91.5|91.42|91.43|91.33|4087
1647524390000|2022-03-17 13:39:50|91.5|91.39|91.48|91.41|91.5|91.41|91.48|91.39|10
1647524400000|2022-03-17 13:40:00|91.5|91.45|91.5|91.45|91.5|91.45|91.5|91.45|5730
1647524410000|2022-03-17 13:40:10|91.46|91.4|91.46|91.4|91.46|91.4|91.46|91.4|674
1647524420000|2022-03-17 13:40:20|91.5|91.42|91.55|91.47|91.55|91.48|91.5|91.42|7876
1647524430000|2022-03-17 13:40:30|91.56|91.44|91.58|91.5|91.64|91.54|91.56|91.44|17625
1647524440000|2022-03-17 13:40:40|91.57|91.46|91.59|91.49|91.59|91.53|91.52|91.45|52710
1647524450000|2022-03-17 13:40:50|91.54|91.48|91.59|91.51|91.59|91.52|91.54|91.48|2600
1647524460000|2022-03-17 13:41:00|91.57|91.52|91.57|91.49|91.57|91.52|91.57|91.49|5180
1647524470000|2022-03-17 13:41:10|91.61|91.51|91.57|91.49|91.61|91.55|91.57|91.46|7458
1647524480000|2022-03-17 13:41:20||91.46||91.47||91.47||91.46|20
1647524490000|2022-03-17 13:41:30|91.53|91.45|91.5|91.44|91.53|91.45|91.49|91.44|31441
1647524500000|2022-03-17 13:41:40|91.32|91.23|91.5|91.38|91.5|91.38|91.32|91.23|9864
1647524510000|2022-03-17 13:41:50|91.47|91.39|91.49|91.41|91.53|91.41|91.47|91.39|0
1647524520000|2022-03-17 13:42:00|91.58|91.4|91.49|91.41|91.58|91.45|91.49|91.4|4790
1647524530000|2022-03-17 13:42:10|91.47|91.36|91.51|91.43|91.51|91.43|91.47|91.36|2500
1647524540000|2022-03-17 13:42:20|91.59|91.39|91.59|91.46|91.59|91.46|91.59|91.39|1015
1647524550000|2022-03-17 13:42:30|91.54|91.45|91.55|91.43|91.58|91.49|91.54|91.43|12500
1647524560000|2022-03-17 13:42:40|91.6|91.44|91.63|91.54|91.63|91.54|91.6|91.44|10452
1647524570000|2022-03-17 13:42:50|91.65||91.66||91.66||91.65||400
1647524580000|2022-03-17 13:43:00|91.72|91.61|91.72|91.61|91.72|91.61|91.72|91.61|801
1647524590000|2022-03-17 13:43:10|91.7|91.62|91.7|91.62|91.7|91.62|91.7|91.62|4655
1647524600000|2022-03-17 13:43:20||91.6||91.61||91.61||91.6|18
1647524610000|2022-03-17 13:43:30|91.72|91.63|91.72|91.65|91.72|91.65|91.66|91.63|6430
1647524620000|2022-03-17 13:43:40|91.75|91.64|91.75|91.66|91.75|91.66|91.75|91.64|4669
1647524630000|2022-03-17 13:43:50|91.7|91.6|91.74|91.61|91.74|91.61|91.7|91.6|54
1647524640000|2022-03-17 13:44:00|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|1005
1647524650000|2022-03-17 13:44:10|91.78|91.7|91.84|91.72|91.84|91.72|91.78|91.66|3525
1647524660000|2022-03-17 13:44:20|91.85|91.74|91.75|91.68|91.85|91.74|91.75|91.68|5
1647524670000|2022-03-17 13:44:30|91.71|91.62|91.77|91.68|91.82|91.68|91.71|91.62|7255
1647524680000|2022-03-17 13:44:40|91.84|91.72|91.85|91.74|91.85|91.74|91.84|91.72|3400
1647524700000|2022-03-17 13:45:00|91.82|91.7|91.81|91.7|91.82|91.7|91.81|91.7|2800
1647524710000|2022-03-17 13:45:10|91.84|91.74|91.84|91.78|91.87|91.78|91.84|91.74|1200
1647524720000|2022-03-17 13:45:20||91.74||91.74||91.74||91.74|500
1647524730000|2022-03-17 13:45:30|91.96|91.86|91.96|91.87|91.96|91.87|91.96|91.84|20258
1647524740000|2022-03-17 13:45:40|92.02|91.84|91.99|91.85|92.02|91.9|91.99|91.84|22037
1647524750000|2022-03-17 13:45:50|92.01|91.91|92.08|91.96|92.08|91.98|92.01|91.86|15643
1647524760000|2022-03-17 13:46:00|92.01|92|92.06|91.92|92.12|92|92.01|91.92|4446
1647524770000|2022-03-17 13:46:10|92.1|91.91|92.24|92.12|92.24|92.12|92.1|91.91|8257
1647524780000|2022-03-17 13:46:20|92.16|92.04|91.99|91.86|92.16|92.04|91.86|91.79|10232
1647524790000|2022-03-17 13:46:30|91.9|91.83|92.21|92.13|92.3|92.21|91.9|91.83|23727
1647524800000|2022-03-17 13:46:40|92.28|92.16|92.18|92.04|92.28|92.16|92.18|92.04|4862
1647524810000|2022-03-17 13:46:50|92.1|92.01|92.1|91.97|92.1|92.01|92.1|91.97|19413
1647524820000|2022-03-17 13:47:00|92.09||92.07||92.09||92.07||550
1647524830000|2022-03-17 13:47:10|92.09|91.99|92|91.83|92.09|91.99|91.96|91.83|434
1647524840000|2022-03-17 13:47:20|91.94|91.84|91.93|91.84|92.01|91.84|91.93|91.84|0
1647524850000|2022-03-17 13:47:30|91.99||92||92||91.99||0
1647524860000|2022-03-17 13:47:40|91.93||91.93||91.93||91.93||0
1647524870000|2022-03-17 13:47:50|91.91|91.82|91.99|91.85|91.99|91.85|91.89|91.8|14954
1647524880000|2022-03-17 13:48:00|91.87|91.84|91.83|91.76|91.99|91.84|91.83|91.76|16385
1647524890000|2022-03-17 13:48:10|91.94|91.79|91.94|91.85|91.95|91.87|91.94|91.79|3911
1647524900000|2022-03-17 13:48:20|||||||||1722
1647524910000|2022-03-17 13:48:30|||||||||1259
1647524920000|2022-03-17 13:48:40|92.07|91.87|92.09|91.97|92.09|91.97|91.99|91.87|4071
1647524930000|2022-03-17 13:48:50|92.03|91.94|92.05|91.93|92.05|91.94|92.02|91.93|5000
1647524950000|2022-03-17 13:49:10|92.04|91.95|92.01|91.92|92.05|91.95|92|91.89|15
1647524960000|2022-03-17 13:49:20|91.99|91.89|91.99|91.9|91.99|91.9|91.99|91.89|0
1647524970000|2022-03-17 13:49:30|92.03|91.93|92|91.91|92.07|91.93|92|91.89|0
1647524980000|2022-03-17 13:49:40||91.89||91.89||91.89||91.89|815
1647524990000|2022-03-17 13:49:50|91.96|91.76|91.85|91.77|91.96|91.77|91.85|91.76|21288
1647525000000|2022-03-17 13:50:00|91.84|91.76|91.84|91.76|91.85|91.78|91.82|91.75|30674
1647525010000|2022-03-17 13:50:10|91.82|91.75|91.83|91.75|91.83|91.75|91.82|91.75|6441
1647525020000|2022-03-17 13:50:20|91.85|91.76|91.85|91.8|91.85|91.8|91.85|91.75|545
1647525040000|2022-03-17 13:50:40|91.84|91.75|91.84|91.76|91.84|91.76|91.84|91.75|13
1647525050000|2022-03-17 13:50:50|91.97|91.85|92.27|92.18|92.27|92.18|91.97|91.85|91580
1647525060000|2022-03-17 13:51:00||92.2||92.2||92.2||92.2|426
1647525070000|2022-03-17 13:51:10|92.3|92.17|92.33|92.26|92.33|92.26|92.3|92.17|656
1647525080000|2022-03-17 13:51:20|92.36|92.28|92.36|92.28|92.36|92.28|92.36|92.28|34855
1647525090000|2022-03-17 13:51:30|92.27|92.21|92.27|92.22|92.27|92.22|92.27|92.21|588
1647525100000|2022-03-17 13:51:40|92.28|92.23|92.32|92.24|92.32|92.24|92.28|92.23|5337
1647525120000|2022-03-17 13:52:00|92.38|92.28|92.28|92.19|92.38|92.31|92.28|92.19|3807
1647525140000|2022-03-17 13:52:20|92.27|92.15|92.25|92.15|92.27|92.15|92.25|92.15|32
1647525150000|2022-03-17 13:52:30|92.23|92.1|92.19|92.1|92.23|92.1|92.19|92.1|13723
1647525160000|2022-03-17 13:52:40|||||||||23428
1647525170000|2022-03-17 13:52:50|||||||||10600
1647525180000|2022-03-17 13:53:00|92.2||92.19||92.2||92.19||3
1647525190000|2022-03-17 13:53:10|92.17|92.04|92.17|92.1|92.17|92.1|92.17|92.04|0
1647525200000|2022-03-17 13:53:20|92.05|91.92|92.05|91.99|92.05|91.99|92.04|91.92|699
1647525210000|2022-03-17 13:53:30|92.04|92|92.01|91.92|92.05|92|92.01|91.92|3600
1647525230000|2022-03-17 13:53:50|92.05|91.93|92.05|91.93|92.05|91.93|92.05|91.93|815
1647525240000|2022-03-17 13:54:00|92.01|91.87|92.01|91.93|92.01|91.93|91.98|91.87|522
1647525250000|2022-03-17 13:54:10|92||92||92||92||2154
1647525270000|2022-03-17 13:54:30|91.97|91.87|91.98|91.92|91.98|91.92|91.97|91.85|2500
1647525280000|2022-03-17 13:54:40|92.05|91.93|92.05|91.97|92.05|91.97|92.05|91.93|1000
1647525290000|2022-03-17 13:54:50|||||||||203
1647525300000|2022-03-17 13:55:00|92.1|91.99|92.1|92.09|92.1|92.09|92.1|91.99|7108
1647525310000|2022-03-17 13:55:10|92.09|92.06|92.09|92.03|92.09|92.06|92.07|92.03|4108
1647525320000|2022-03-17 13:55:20|92.23|92.08|92.22|92.08|92.23|92.08|92.22|92.08|32012
1647525330000|2022-03-17 13:55:30|92.09|92.1|92.12|92.04|92.12|92.1|92.08|91.97|4113
1647525340000|2022-03-17 13:55:40|92.17|92.06|92.25|92.15|92.28|92.21|92.17|92.06|2500
1647525350000|2022-03-17 13:55:50|92.27|92.13|92.28|92.22|92.28|92.22|92.27|92.13|2000
1647525360000|2022-03-17 13:56:00|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|0
1647525370000|2022-03-17 13:56:10|92.23|92.09|92.19|92.1|92.23|92.1|92.19|92.09|1494
1647525380000|2022-03-17 13:56:20|92.1|91.98|92.1|91.98|92.1|91.98|92.1|91.98|9899
1647525390000|2022-03-17 13:56:30|92.08|91.97|92.05|91.93|92.08|91.99|92.01|91.93|4160
1647525400000|2022-03-17 13:56:40|92.13|91.99|92.13|92.05|92.13|92.05|92.13|91.99|6439
1647525410000|2022-03-17 13:56:50||92.04||92.04||92.07||92.04|18775
1647525420000|2022-03-17 13:57:00|92.11|92.14|92.2|92.15|92.2|92.15|92.11|92.14|1238
1647525430000|2022-03-17 13:57:10|92.31|92.12|92.35|92.27|92.35|92.27|92.31|92.12|2500
1647525440000|2022-03-17 13:57:20|92.36|92.2|92.27|92.22|92.36|92.22|92.27|92.2|1731
1647525450000|2022-03-17 13:57:30|92.28|92.23|92.38|92.23|92.38|92.23|92.28|92.23|18302
1647525470000|2022-03-17 13:57:50|92.3|92.25|92.48|92.45|92.57|92.49|92.3|92.25|4881
1647525480000|2022-03-17 13:58:00|92.52|92.4|92.46|92.37|92.52|92.4|92.46|92.35|5483
1647525490000|2022-03-17 13:58:10|||||||||1069
1647525500000|2022-03-17 13:58:20|92.36|92.28|92.32|92.23|92.36|92.28|92.32|92.23|4824
1647525510000|2022-03-17 13:58:30|92.37|92.25|92.32|92.25|92.37|92.25|92.31|92.25|33001
1647525520000|2022-03-17 13:58:40|92.33||92.33||92.33||92.33||0
1647525530000|2022-03-17 13:58:50|92.34|92.2|92.31|92.27|92.34|92.27|92.31|92.2|49076
1647525540000|2022-03-17 13:59:00|92.29|92.24|92.35|92.25|92.35|92.25|92.29|92.21|17189
1647525570000|2022-03-17 13:59:30|92.43|92.33|92.43|92.33|92.43|92.33|92.43|92.33|25464
1647525580000|2022-03-17 13:59:40|92.41|92.34|92.46|92.35|92.46|92.35|92.41|92.34|31301
1647525590000|2022-03-17 13:59:50|92.4|92.31|92.41|92.31|92.52|92.38|92.4|92.28|10716
1647525600000|2022-03-17 14:00:00|92.39|92.27|92.32|92.2|92.44|92.28|92.32|92.2|7876
1647525610000|2022-03-17 14:00:10|92.3|92.21|92.25|92.19|92.33|92.21|92.25|92.13|8773
1647525620000|2022-03-17 14:00:20|92.38|92.13|92.39|92.3|92.44|92.31|92.38|92.13|5609
1647525630000|2022-03-17 14:00:30|92.47|92.38|92.43|92.33|92.47|92.38|92.43|92.33|6922
1647525640000|2022-03-17 14:00:40|92.47|92.34|92.44|92.35|92.47|92.36|92.44|92.33|7175
1647525650000|2022-03-17 14:00:50|92.45|92.37|92.5|92.41|92.5|92.41|92.45|92.36|0
1647525660000|2022-03-17 14:01:00|92.44|92.39|92.33|92.19|92.44|92.39|92.33|92.19|5633
1647525670000|2022-03-17 14:01:10|92.31|92.24|92.31|92.23|92.34|92.26|92.27|92.18|7508
1647525680000|2022-03-17 14:01:20|92.44|92.29|92.29|92.21|92.47|92.3|92.29|92.18|23707
1647525690000|2022-03-17 14:01:30|92.3|92.2|92.29|92.18|92.3|92.2|92.29|92.18|122
1647525700000|2022-03-17 14:01:40|92.3|92.2|92.3|92.2|92.3|92.2|92.3|92.2|880
1647525710000|2022-03-17 14:01:50|92.38|92.28|92.41|92.33|92.41|92.33|92.38|92.28|6669
1647525720000|2022-03-17 14:02:00|92.48|92.34|92.51|92.4|92.51|92.4|92.48|92.34|319
1647525730000|2022-03-17 14:02:10||92.42||92.42||92.42||92.42|9198
1647525740000|2022-03-17 14:02:20|92.56|92.44|92.51|92.46|92.56|92.46|92.51|92.44|5002
1647525750000|2022-03-17 14:02:30|92.5|92.42|92.53|92.49|92.53|92.49|92.5|92.42|4676
1647525760000|2022-03-17 14:02:40|92.54|92.5|92.55|92.44|92.57|92.5|92.52|92.44|5036
1647525770000|2022-03-17 14:02:50|92.57||92.53||92.57||92.53||0
1647525780000|2022-03-17 14:03:00|92.55|92.29|92.49|92.34|92.55|92.34|92.39|92.29|13857
1647525790000|2022-03-17 14:03:10|92.51|92.35|92.5|92.4|92.52|92.4|92.5|92.35|5
1647525800000|2022-03-17 14:03:20|92.55|92.42|92.43|92.34|92.56|92.42|92.43|92.34|0
1647525810000|2022-03-17 14:03:30|92.47|92.36|92.47|92.36|92.47|92.36|92.47|92.36|2500
1647525820000|2022-03-17 14:03:40|92.49|92.43|92.45|92.36|92.57|92.43|92.45|92.31|5567
1647525830000|2022-03-17 14:03:50|92.46|92.37|92.46|92.37|92.46|92.37|92.46|92.37|0
1647525840000|2022-03-17 14:04:00|92.45|92.36|92.45|92.36|92.46|92.36|92.43|92.3|1498
1647525850000|2022-03-17 14:04:10|92.46|92.37|92.46|92.37|92.46|92.37|92.46|92.37|296
1647525860000|2022-03-17 14:04:20||92.39||92.4||92.4||92.39|269
1647525870000|2022-03-17 14:04:30||92.39||92.39||92.39||92.39|0
1647525880000|2022-03-17 14:04:40|92.45|92.4|92.46|92.4|92.46|92.4|92.45|92.4|385
1647525890000|2022-03-17 14:04:50|92.49|92.42|92.49|92.43|92.49|92.43|92.49|92.4|0
1647525900000|2022-03-17 14:05:00|92.55|92.44|92.57|92.46|92.57|92.46|92.49|92.44|4662
1647525910000|2022-03-17 14:05:10||92.47||92.48||92.48||92.47|0
1647525920000|2022-03-17 14:05:20|92.56|92.47|92.56|92.5|92.56|92.5|92.56|92.47|18001
1647525930000|2022-03-17 14:05:30|92.57|92.51|92.57|92.51|92.57|92.51|92.57|92.51|1235
1647525950000|2022-03-17 14:05:50|||||||||4847
1647525960000|2022-03-17 14:06:00|92.58|92.54|92.66|92.6|92.67|92.6|92.58|92.52|1413
1647525970000|2022-03-17 14:06:10|92.7|92.61|92.77|92.65|92.77|92.65|92.7|92.61|332
1647525980000|2022-03-17 14:06:20||92.64||92.64||92.64||92.64|35000
1647525990000|2022-03-17 14:06:30||92.65||92.64||92.65||92.64|2467
1647526000000|2022-03-17 14:06:40|92.61|92.56|92.61|92.56|92.61|92.56|92.61|92.56|1535
1647526010000|2022-03-17 14:06:50|92.65|92.57|92.85|92.78|92.88|92.78|92.65|92.57|11837
1647526020000|2022-03-17 14:07:00|92.86|92.79|92.89|92.81|92.89|92.81|92.85|92.78|3217
1647526030000|2022-03-17 14:07:10|92.85|92.78|92.81|92.7|92.85|92.78|92.77|92.63|11580
1647526040000|2022-03-17 14:07:20|92.9|92.78|92.88|92.77|92.9|92.79|92.85|92.77|12541
1647526050000|2022-03-17 14:07:30|92.95|92.75|93.03|92.95|93.03|92.95|92.95|92.75|7357
1647526060000|2022-03-17 14:07:40|93|92.96|93|92.92|93|92.96|93|92.92|637
1647526070000|2022-03-17 14:07:50|93.01||93.01||93.01||93.01||1530
1647526080000|2022-03-17 14:08:00|93|92.98|93.08|93.02|93.08|93.02|93|92.98|6987
1647526090000|2022-03-17 14:08:10|93.13|93.04|93.05|92.99|93.13|93.04|93.05|92.98|4504
1647526100000|2022-03-17 14:08:20|93.07|93|93.07|93|93.07|93|93.07|93|2563
1647526110000|2022-03-17 14:08:30|93.08|93.02|93.08|93.02|93.08|93.02|93.08|93.02|1602
1647526120000|2022-03-17 14:08:40|93|92.98|93|92.94|93|92.98|93|92.94|1330
1647526130000|2022-03-17 14:08:50|93.03|92.96|93.05|92.96|93.05|92.96|93.03|92.96|30
1647526150000|2022-03-17 14:09:10|93.03|93.05|93.14|93.06|93.14|93.06|93.03|93.05|4168
1647526160000|2022-03-17 14:09:20|93.09||93.14||93.14||93.09||4010
1647526170000|2022-03-17 14:09:30|93.07|93.01|93.11|93.04|93.11|93.04|93.07|93.01|2408
1647526180000|2022-03-17 14:09:40|93.09|93.03|93.08|93.03|93.09|93.03|93.08|93.02|3941
1647526190000|2022-03-17 14:09:50|93.14|93.05|93.11|93.05|93.14|93.09|93.1|93.02|3813
1647526200000|2022-03-17 14:10:00|93.1|93.02|92.96|92.89|93.1|93.03|92.91|92.78|2585
1647526210000|2022-03-17 14:10:10|92.97|92.91|93|92.93|93.03|92.93|92.97|92.87|0
1647526220000|2022-03-17 14:10:20|||||||||5000
1647526240000|2022-03-17 14:10:40|92.91|92.83|92.91|92.83|92.91|92.83|92.91|92.83|1027
1647526250000|2022-03-17 14:10:50|92.87|92.79|92.89|92.79|92.91|92.85|92.87|92.77|12994
1647526260000|2022-03-17 14:11:00|92.87|92.83|92.89|92.8|92.92|92.87|92.86|92.8|11970
1647526270000|2022-03-17 14:11:10|92.88|92.81|92.85|92.81|92.89|92.81|92.82|92.81|389
1647526280000|2022-03-17 14:11:20|92.88|92.8|92.94|92.83|92.94|92.83|92.88|92.8|660
1647526290000|2022-03-17 14:11:30|92.88|92.86|92.79|92.7|92.98|92.86|92.79|92.7|18610
1647526300000|2022-03-17 14:11:40|92.7|92.62|92.68|92.58|92.7|92.62|92.68|92.58|9527
1647526310000|2022-03-17 14:11:50|92.71|92.64|92.7|92.63|92.73|92.69|92.7|92.61|13312
1647526320000|2022-03-17 14:12:00|92.76|92.57|92.66|92.56|92.76|92.61|92.66|92.56|7002
1647526330000|2022-03-17 14:12:10|92.62|92.49|92.6|92.52|92.62|92.52|92.6|92.49|713
1647526340000|2022-03-17 14:12:20|92.59|92.55|92.6|92.54|92.66|92.55|92.59|92.54|5198
1647526350000|2022-03-17 14:12:30|92.59|92.49|92.59|92.48|92.59|92.5|92.59|92.48|3983
1647526360000|2022-03-17 14:12:40|92.55|92.44|92.55|92.44|92.55|92.44|92.55|92.44|49255
1647526370000|2022-03-17 14:12:50|92.67|92.57|92.58|92.46|92.69|92.57|92.58|92.46|11316
1647526380000|2022-03-17 14:13:00|92.57|92.47|92.52|92.45|92.57|92.5|92.5|92.43|35728
1647526400000|2022-03-17 14:13:20|92.51|92.43|92.46|92.41|92.51|92.43|92.46|92.35|3185
1647526420000|2022-03-17 14:13:40|92.47|92.4|92.46|92.4|92.47|92.4|92.46|92.4|2500
1647526430000|2022-03-17 14:13:50|92.47|92.36|92.45|92.36|92.47|92.36|92.45|92.36|532
1647526440000|2022-03-17 14:14:00|92.55|92.41|92.61|92.56|92.72|92.58|92.55|92.41|33981
1647526450000|2022-03-17 14:14:10|92.64|92.57|92.64|92.57|92.64|92.57|92.64|92.57|0
1647526460000|2022-03-17 14:14:20|92.6|92.5|92.54|92.43|92.6|92.5|92.47|92.35|47587
1647526470000|2022-03-17 14:14:30|92.5|92.41|92.5|92.4|92.5|92.41|92.5|92.4|2500
1647526480000|2022-03-17 14:14:40|92.46|92.29|92.38|92.22|92.46|92.29|92.28|92.22|27645
1647526490000|2022-03-17 14:14:50|92.39|92.29|92.39|92.29|92.39|92.29|92.39|92.29|0
1647526500000|2022-03-17 14:15:00|92.4|92.22|92.4|92.3|92.47|92.39|92.4|92.22|24700
1647526520000|2022-03-17 14:15:20|92.5|92.39|92.45|92.38|92.5|92.39|92.4|92.28|5044
1647526530000|2022-03-17 14:15:30|92.51|92.37|92.41|92.28|92.51|92.37|92.4|92.25|2632
1647526540000|2022-03-17 14:15:40|92.4|92.25|92.38|92.27|92.4|92.27|92.34|92.25|2500
1647526550000|2022-03-17 14:15:50|92.39|92.29|92.39|92.29|92.39|92.29|92.39|92.29|340
1647526560000|2022-03-17 14:16:00|92.38|92.3|92.36|92.3|92.38|92.32|92.36|92.25|0
1647526580000|2022-03-17 14:16:20|92.41|92.34|92.41|92.34|92.41|92.34|92.41|92.34|7023
1647526590000|2022-03-17 14:16:30|||||||||500
1647526600000|2022-03-17 14:16:40|92.34|92.23|92.34|92.23|92.34|92.23|92.34|92.23|1426
1647526610000|2022-03-17 14:16:50|92.28|92.2|92.26|92.2|92.28|92.2|92.26|92.2|86
1647526620000|2022-03-17 14:17:00|92.25|92.15|92.25|92.15|92.25|92.15|92.25|92.15|12267
1647526630000|2022-03-17 14:17:10|92.33|92.2|92.46|92.33|92.46|92.33|92.33|92.2|18844
1647526640000|2022-03-17 14:17:20|92.37|92.34|92.43|92.3|92.45|92.37|92.37|92.3|7630
1647526650000|2022-03-17 14:17:30|92.38|92.31|92.38|92.27|92.4|92.32|92.38|92.26|2050
1647526670000|2022-03-17 14:17:50|92.29|92.2|92.32|92.22|92.34|92.22|92.29|92.2|843
1647526680000|2022-03-17 14:18:00|92.44|92.36|92.44|92.33|92.44|92.36|92.44|92.33|1853
1647526690000|2022-03-17 14:18:10|92.48|92.37|92.48|92.4|92.48|92.4|92.48|92.37|6265
1647526700000|2022-03-17 14:18:20|92.55|92.41|92.51|92.41|92.55|92.43|92.51|92.4|0
1647526710000|2022-03-17 14:18:30|92.41|92.28|92.39|92.28|92.41|92.28|92.39|92.28|668
1647526720000|2022-03-17 14:18:40|92.42|92.34|92.36|92.28|92.42|92.35|92.36|92.28|9927
1647526730000|2022-03-17 14:18:50|92.35|92.26|92.34|92.26|92.35|92.26|92.34|92.26|0
1647526740000|2022-03-17 14:19:00|92.28|92.22|92.29|92.2|92.33|92.26|92.28|92.2|6687
1647526750000|2022-03-17 14:19:10|92.25|92.15|92.25|92.15|92.25|92.15|92.25|92.15|650
1647526760000|2022-03-17 14:19:20|92.24|92.16|92.35|92.23|92.35|92.23|92.24|92.16|9083
1647526770000|2022-03-17 14:19:30|92.36|92.21|92.36|92.23|92.36|92.23|92.34|92.21|31769
1647526780000|2022-03-17 14:19:40|92.27||92.25||92.36||92.25||5159
1647526790000|2022-03-17 14:19:50|92.23|92.19|92.33|92.2|92.33|92.22|92.23|92.19|8459
1647526800000|2022-03-17 14:20:00|92.39|92.19|92.28|92.19|92.4|92.26|92.28|92.16|45000
1647526810000|2022-03-17 14:20:10|92.38|92.2|92.42|92.3|92.42|92.3|92.38|92.2|952
1647526820000|2022-03-17 14:20:20|92.34|92.31|92.34|92.29|92.34|92.32|92.34|92.29|7964
1647526830000|2022-03-17 14:20:30|92.33|92.3|92.34|92.29|92.41|92.3|92.33|92.29|7600
1647526840000|2022-03-17 14:20:40|92.33|92.26|92.33|92.26|92.33|92.26|92.33|92.26|52201
1647526850000|2022-03-17 14:20:50|92.31|92.21|92.31|92.21|92.31|92.21|92.31|92.21|58500
1647526860000|2022-03-17 14:21:00|||||||||5381
1647526870000|2022-03-17 14:21:10|92.29|92.33|92.5|92.41|92.5|92.41|92.29|92.33|12310
1647526890000|2022-03-17 14:21:30|92.41|92.33|92.39|92.33|92.41|92.33|92.39|92.33|12338
1647526910000|2022-03-17 14:21:50|92.44|92.36|92.44|92.37|92.44|92.37|92.44|92.36|867
1647526920000|2022-03-17 14:22:00|92.4|92.33|92.33|92.24|92.4|92.33|92.33|92.21|6714
1647526930000|2022-03-17 14:22:10|92.31|92.25|92.29|92.24|92.31|92.26|92.29|92.24|1398
1647526950000|2022-03-17 14:22:30|||||||||842
1647526960000|2022-03-17 14:22:40|92.28|92.21|92.26|92.2|92.28|92.21|92.26|92.2|2940
1647526970000|2022-03-17 14:22:50|92.2|92.15|92.2|92.15|92.2|92.15|92.2|92.15|7404
1647526980000|2022-03-17 14:23:00|92.29|92.18|92.32|92.23|92.34|92.24|92.29|92.18|3000
1647526990000|2022-03-17 14:23:10||92.22||92.21||92.22||92.19|41
1647527000000|2022-03-17 14:23:20|92.26|92.19|92.24|92.16|92.26|92.19|92.24|92.15|1804
1647527010000|2022-03-17 14:23:30|92.27|92.15|92.25|92.17|92.35|92.24|92.25|92.15|9827
1647527020000|2022-03-17 14:23:40|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|2502
1647527030000|2022-03-17 14:23:50|92.25|92.15|92.23|92.15|92.25|92.15|92.23|92.15|10553
1647527040000|2022-03-17 14:24:00||92.17||92.17||92.17||92.17|2749
1647527050000|2022-03-17 14:24:10|92.17|92.09|92.21|92.14|92.21|92.14|92.17|92.09|20135
1647527060000|2022-03-17 14:24:20|92.13|92.07|92.1|92.04|92.13|92.07|92.1|92|15
1647527070000|2022-03-17 14:24:30|92.18|92.05|92.15|92.09|92.18|92.09|92.14|92.04|5549
1647527080000|2022-03-17 14:24:40|92.13|92.04|92.11|92.08|92.13|92.08|92.11|92.04|1028
1647527100000|2022-03-17 14:25:00|92.15||92.15||92.15||92.11||15715
1647527110000|2022-03-17 14:25:10|92.13|92.04|92.13|92.04|92.13|92.04|92.13|92.04|509
1647527120000|2022-03-17 14:25:20|92.14||92.14||92.14||92.13||51
1647527130000|2022-03-17 14:25:30|92.06|91.99|92.08|92.02|92.13|92.02|92.06|91.99|1510
1647527140000|2022-03-17 14:25:40|92|91.94|91.98|91.94|92|91.94|91.98|91.94|2770
1647527150000|2022-03-17 14:25:50|91.97|91.93|92.01|91.9|92.01|91.93|91.95|91.89|11143
1647527160000|2022-03-17 14:26:00|91.98|91.93|91.97|91.9|91.98|91.93|91.97|91.9|0
1647527170000|2022-03-17 14:26:10|91.96|91.94|92.01|91.94|92.01|91.94|91.96|91.94|4185
1647527180000|2022-03-17 14:26:20|92.04|91.9|91.97|91.9|92.04|91.9|91.95|91.9|21881
1647527190000|2022-03-17 14:26:30||91.87||91.88||91.88||91.87|832
1647527200000|2022-03-17 14:26:40|91.91|91.84|91.9|91.83|91.91|91.85|91.88|91.83|9028
1647527210000|2022-03-17 14:26:50|91.92|91.86|91.93|91.84|91.93|91.86|91.9|91.84|850
1647527220000|2022-03-17 14:27:00|||||||||2158
1647527230000|2022-03-17 14:27:10|||||||||3000
1647527240000|2022-03-17 14:27:20|91.92||91.92||91.92||91.92||5439
1647527260000|2022-03-17 14:27:40||91.83||91.85||91.85||91.83|54
1647527270000|2022-03-17 14:27:50|91.99|91.91|91.98|91.91|92|91.95|91.97|91.91|10181
1647527280000|2022-03-17 14:28:00|||||||||79575
1647527290000|2022-03-17 14:28:10|91.97||91.97||91.97||91.97||10000
1647527300000|2022-03-17 14:28:20|92.03|91.94|92.06|91.98|92.06|91.98|92.03|91.94|16895
1647527310000|2022-03-17 14:28:30|92.11|92.02|92.11|92.02|92.11|92.02|92.11|92.02|1795
1647527320000|2022-03-17 14:28:40|92.06|91.99|92.05|91.99|92.06|91.99|92.05|91.99|10
1647527330000|2022-03-17 14:28:50|92.1|92.01|92.12|92.01|92.12|92.01|92.1|92.01|0
1647527340000|2022-03-17 14:29:00|92.06||92.06||92.06||92.06||0
1647527350000|2022-03-17 14:29:10|92.14|92.03|92.14|92.04|92.14|92.04|92.14|92.02|1964
1647527360000|2022-03-17 14:29:20|92.07||92.14||92.14||92.07||10000
1647527380000|2022-03-17 14:29:40|92.08|92.02|92.14|92.03|92.14|92.03|92.08|92.02|3667
1647527390000|2022-03-17 14:29:50|92.16|92.06|92.12|92.06|92.18|92.06|92.12|92.06|4200
1647527400000|2022-03-17 14:30:00|92.11|92.07|92.19|92.09|92.19|92.09|92.11|92.07|5717
1647527410000|2022-03-17 14:30:10|92.14||92.13||92.14||92.13||0
1647527420000|2022-03-17 14:30:20|92.11|92.04|92.07|92.04|92.11|92.05|92.07|92.04|3262
1647527440000|2022-03-17 14:30:40|||||||||862
1647527450000|2022-03-17 14:30:50|||||||||1612
1647527460000|2022-03-17 14:31:00|92.06|91.99|92.06|92|92.06|92|92.06|91.99|3080
1647527470000|2022-03-17 14:31:10|92.07|92.02|92.07|92.02|92.07|92.02|92.07|92.02|2100
1647527480000|2022-03-17 14:31:20|92.05|91.99|92.05|92|92.05|92|92.05|91.99|2500
1647527490000|2022-03-17 14:31:30|92.02|91.95|92.02|91.95|92.03|91.97|91.97|91.92|10481
1647527500000|2022-03-17 14:31:40|92.05|91.96|92.04|91.94|92.05|91.96|92.03|91.94|13236
1647527510000|2022-03-17 14:31:50|91.99|91.95|91.99|91.97|91.99|91.97|91.99|91.95|0
1647527520000|2022-03-17 14:32:00|||||||||11717
1647527530000|2022-03-17 14:32:10|91.98|91.95|91.98|91.95|91.98|91.95|91.98|91.95|5194
1647527540000|2022-03-17 14:32:20|91.99|91.92|91.9|91.85|91.99|91.92|91.9|91.83|5249
1647527550000|2022-03-17 14:32:30|92.1|92.02|92.09|92.03|92.1|92.03|92.08|92.01|6582
1647527560000|2022-03-17 14:32:40|92.14|92.07|92.23|92.13|92.23|92.13|92.14|92.07|17789
1647527570000|2022-03-17 14:32:50|92.27|92.14|92.31|92.23|92.31|92.23|92.26|92.14|1049
1647527580000|2022-03-17 14:33:00||92.22||92.25||92.25||92.22|2144
1647527590000|2022-03-17 14:33:10|92.36|92.28|92.39|92.28|92.4|92.28|92.36|92.28|0
1647527600000|2022-03-17 14:33:20|92.4|92.3|92.51|92.38|92.51|92.38|92.4|92.3|770
1647527610000|2022-03-17 14:33:30|92.46||92.46||92.46||92.46||713
1647527620000|2022-03-17 14:33:40|92.45|92.39|92.5|92.43|92.5|92.43|92.45|92.39|200
1647527630000|2022-03-17 14:33:50|92.54|92.45|92.53|92.46|92.54|92.46|92.5|92.43|20
1647527640000|2022-03-17 14:34:00|92.5|92.44|92.59|92.46|92.59|92.46|92.5|92.44|919
1647527650000|2022-03-17 14:34:10|92.6|92.48|92.59|92.52|92.62|92.52|92.59|92.48|0
1647527670000|2022-03-17 14:34:30|||||||||12885
1647527680000|2022-03-17 14:34:40|92.47|92.39|92.53|92.43|92.53|92.43|92.47|92.39|8047
1647527690000|2022-03-17 14:34:50||92.42||92.42||92.42||92.42|0
1647527700000|2022-03-17 14:35:00||92.43||92.44||92.44||92.43|0
1647527710000|2022-03-17 14:35:10|||||||||84
1647527720000|2022-03-17 14:35:20|92.45|92.36|92.42|92.36|92.45|92.36|92.42|92.36|1192
1647527730000|2022-03-17 14:35:30|92.4|92.31|92.4|92.31|92.42|92.31|92.4|92.31|0
1647527760000|2022-03-17 14:36:00|92.39|92.34|92.37|92.31|92.39|92.34|92.37|92.31|6820
1647527770000|2022-03-17 14:36:10|92.36|92.28|92.31|92.23|92.36|92.28|92.31|92.23|5411
1647527780000|2022-03-17 14:36:20|||||||||1497
1647527790000|2022-03-17 14:36:30|92.41|92.31|92.52|92.42|92.52|92.42|92.41|92.31|2492
1647527800000|2022-03-17 14:36:40|92.55|92.41|92.49|92.41|92.55|92.41|92.45|92.41|2500
1647527810000|2022-03-17 14:36:50|92.46|92.38|92.46|92.38|92.46|92.38|92.46|92.38|5534
1647527820000|2022-03-17 14:37:00|92.49|92.41|92.47|92.42|92.53|92.42|92.47|92.41|0
1647527830000|2022-03-17 14:37:10|||||||||2354
1647527840000|2022-03-17 14:37:20|92.55|92.44|92.55|92.46|92.57|92.46|92.55|92.44|12345
1647527850000|2022-03-17 14:37:30|92.53||92.53||92.53||92.53||14228
1647527870000|2022-03-17 14:37:50|92.52|92.41|92.5|92.46|92.52|92.46|92.5|92.41|0
1647527880000|2022-03-17 14:38:00|92.53|92.47|92.53|92.47|92.53|92.47|92.53|92.47|2502
1647527890000|2022-03-17 14:38:10|92.55|92.49|92.58|92.5|92.58|92.5|92.55|92.49|4892
1647527900000|2022-03-17 14:38:20|||||||||5650
1647527920000|2022-03-17 14:38:40|92.57||92.57||92.57||92.57||3561
1647527930000|2022-03-17 14:38:50|92.58|92.52|92.66|92.55|92.66|92.55|92.58|92.52|1588
1647527940000|2022-03-17 14:39:00|92.67||92.61||92.67||92.61||0
1647527950000|2022-03-17 14:39:10|92.54|92.45|92.5|92.46|92.56|92.46|92.5|92.45|8986
1647527960000|2022-03-17 14:39:20|92.47|92.45|92.47|92.41|92.47|92.45|92.47|92.41|286
1647527970000|2022-03-17 14:39:30||92.4||92.42||92.42||92.4|0
1647527980000|2022-03-17 14:39:40|||||||||113
1647527990000|2022-03-17 14:39:50|92.46|92.4|92.46|92.41|92.47|92.41|92.46|92.4|1423
1647528000000|2022-03-17 14:40:00|92.49|92.42|92.48|92.41|92.49|92.42|92.48|92.41|9407
1647528010000|2022-03-17 14:40:10|||||||||250
1647528020000|2022-03-17 14:40:20|||||||||1080
1647528030000|2022-03-17 14:40:30|92.42|92.33|92.32|92.25|92.42|92.34|92.32|92.24|21133
1647528040000|2022-03-17 14:40:40|92.29|92.28|92.29|92.25|92.29|92.28|92.29|92.25|15
1647528050000|2022-03-17 14:40:50|92.34|92.24|92.33|92.27|92.34|92.3|92.33|92.24|3015
1647528060000|2022-03-17 14:41:00|92.31|92.25|92.31|92.25|92.31|92.27|92.31|92.25|0
1647528070000|2022-03-17 14:41:10|92.34|92.26|92.41|92.34|92.41|92.34|92.34|92.26|1246
1647528080000|2022-03-17 14:41:20||92.31||92.35||92.35||92.31|3800
1647528090000|2022-03-17 14:41:30|92.38|92.31|92.38|92.31|92.38|92.31|92.38|92.31|2164
1647528100000|2022-03-17 14:41:40||92.32||92.32||92.32||92.32|0
1647528120000|2022-03-17 14:42:00|92.34|92.28|92.35|92.27|92.35|92.28|92.31|92.24|3350
1647528130000|2022-03-17 14:42:10|92.32|92.25|92.31|92.27|92.32|92.27|92.31|92.25|2500
1647528140000|2022-03-17 14:42:20|92.35|92.28|92.35|92.28|92.35|92.28|92.35|92.28|3
1647528150000|2022-03-17 14:42:30|92.44|92.34|92.45|92.38|92.45|92.38|92.44|92.32|7466
1647528160000|2022-03-17 14:42:40|92.47|92.39|92.47|92.4|92.47|92.4|92.47|92.39|11896
1647528170000|2022-03-17 14:42:50|92.46|92.37|92.41|92.35|92.46|92.37|92.41|92.35|0
1647528190000|2022-03-17 14:43:10|92.46|92.36|92.46|92.38|92.46|92.38|92.46|92.36|1066
1647528200000|2022-03-17 14:43:20|||||||||1500
1647528210000|2022-03-17 14:43:30|92.35|92.33|92.4|92.34|92.4|92.34|92.35|92.33|3426
1647528220000|2022-03-17 14:43:40|92.39||92.39||92.39||92.39||0
1647528230000|2022-03-17 14:43:50|92.45|92.39|92.59|92.5|92.59|92.5|92.45|92.39|8109
1647528240000|2022-03-17 14:44:00|92.53|92.47|92.51|92.46|92.53|92.47|92.51|92.46|1360
1647528270000|2022-03-17 14:44:30|92.48|92.42|92.44|92.4|92.48|92.42|92.44|92.35|2002
1647528280000|2022-03-17 14:44:40|92.51|92.43|92.48|92.43|92.51|92.43|92.48|92.43|29361
1647528290000|2022-03-17 14:44:50|92.46|92.41|92.46|92.41|92.46|92.41|92.46|92.41|6967
1647528300000|2022-03-17 14:45:00|92.45|92.36|92.43|92.33|92.46|92.36|92.38|92.31|10598
1647528310000|2022-03-17 14:45:10|92.41|92.34|92.41|92.31|92.42|92.34|92.37|92.29|1561
1647528320000|2022-03-17 14:45:20|92.45|92.35|92.45|92.35|92.45|92.35|92.45|92.35|20
1647528330000|2022-03-17 14:45:30|92.4|92.37|92.4|92.37|92.4|92.37|92.4|92.37|2000
1647528340000|2022-03-17 14:45:40|92.46|92.4|92.46|92.4|92.46|92.4|92.46|92.4|1446
1647528360000|2022-03-17 14:46:00|92.42|92.34|92.4|92.34|92.42|92.34|92.37|92.3|4079
1647528370000|2022-03-17 14:46:10|92.39|92.35|92.34|92.31|92.39|92.35|92.34|92.31|831
1647528380000|2022-03-17 14:46:20|92.32|92.27|92.32|92.27|92.32|92.27|92.32|92.27|1403
1647528390000|2022-03-17 14:46:30|92.29|92.23|92.27|92.21|92.29|92.23|92.27|92.2|3213
1647528400000|2022-03-17 14:46:40|92.26||92.26||92.27||92.26||0
1647528420000|2022-03-17 14:47:00|92.24|92.2|92.19|92.14|92.24|92.2|92.19|92.14|27952
1647528430000|2022-03-17 14:47:10|92.2|92.15|92.16|92.1|92.2|92.15|92.16|92.1|1958
1647528440000|2022-03-17 14:47:20|92.12|92.08|92.12|92.08|92.12|92.08|92.12|92.08|20000
1647528450000|2022-03-17 14:47:30|92.1||92.11||92.11||92.1||27500
1647528460000|2022-03-17 14:47:40|92.12|92.13|92.18|92.13|92.18|92.13|92.12|92.13|1286
1647528470000|2022-03-17 14:47:50|92.14|92.1|92.14|92.12|92.14|92.12|92.14|92.1|0
1647528480000|2022-03-17 14:48:00|92.18|92.1|92.15|92.11|92.18|92.14|92.15|92.1|16498
1647528490000|2022-03-17 14:48:10|92.17|92.01|92.05|92|92.17|92.01|92.03|91.92|6014
1647528500000|2022-03-17 14:48:20|92.06|91.95|92.11|92.06|92.11|92.06|92|91.95|24532
1647528510000|2022-03-17 14:48:30|92.08|92.04|92.14|92.06|92.14|92.06|92.08|92.04|2456
1647528520000|2022-03-17 14:48:40|92.18|92.08|92.03|91.95|92.18|92.08|92.03|91.95|2675
1647528530000|2022-03-17 14:48:50||91.97||91.97||91.97||91.93|10
1647528540000|2022-03-17 14:49:00|92.08|92|92.06|92|92.18|92.07|92.06|92|9138
1647528550000|2022-03-17 14:49:10|||||||||4315
1647528560000|2022-03-17 14:49:20|92.04|92.01|92.02|91.98|92.08|92.01|92.02|91.98|2472
1647528570000|2022-03-17 14:49:30|92.07||92.08||92.08||92.06||0
1647528580000|2022-03-17 14:49:40||92.02||92.02||92.02||92.02|0
1647528590000|2022-03-17 14:49:50|92.11|91.99|92.21|92.13|92.21|92.13|92.11|91.99|645
1647528600000|2022-03-17 14:50:00||92.15||92.13||92.15||92.12|3330
1647528610000|2022-03-17 14:50:10||92.12||92.14||92.14||92.12|520
1647528620000|2022-03-17 14:50:20|92.2|92.12|92.02|91.96|92.2|92.12|92.02|91.96|4757
1647528630000|2022-03-17 14:50:30||91.93||91.94||91.94||91.93|0
1647528640000|2022-03-17 14:50:40|91.96|91.91|91.92|91.87|92.01|91.92|91.92|91.85|3094
1647528650000|2022-03-17 14:50:50|91.93|91.88|91.93|91.86|91.95|91.88|91.93|91.86|0
1647528660000|2022-03-17 14:51:00|91.91|91.83|91.91|91.85|91.91|91.85|91.89|91.83|1476
1647528670000|2022-03-17 14:51:10|91.88|91.83|91.94|91.84|91.95|91.84|91.88|91.83|129
1647528680000|2022-03-17 14:51:20|91.95|91.9|91.95|91.9|91.95|91.9|91.95|91.9|2813
1647528690000|2022-03-17 14:51:30|||||||||11699
1647528700000|2022-03-17 14:51:40|91.98|91.91|91.92|91.87|91.98|91.92|91.92|91.87|7807
1647528710000|2022-03-17 14:51:50|91.9|91.83|91.93|91.84|91.93|91.84|91.86|91.83|1364
1647528720000|2022-03-17 14:52:00|91.91|91.83|91.91|91.84|91.91|91.84|91.91|91.83|0
1647528740000|2022-03-17 14:52:20|||||||||3264
1647528770000|2022-03-17 14:52:50|91.83|91.75|91.83|91.75|91.83|91.75|91.83|91.75|1820
1647528780000|2022-03-17 14:53:00||91.8||91.8||91.8||91.8|3
1647528790000|2022-03-17 14:53:10|91.86|91.81|91.88|91.84|91.94|91.87|91.86|91.8|3790
1647528800000|2022-03-17 14:53:20|91.91|91.86|91.91|91.86|91.91|91.86|91.91|91.86|1950
1647528810000|2022-03-17 14:53:30|91.85|91.77|91.86|91.81|91.86|91.81|91.85|91.77|5530
1647528820000|2022-03-17 14:53:40|91.9|91.85|91.9|91.85|91.9|91.85|91.9|91.85|892
1647528830000|2022-03-17 14:53:50|||||||||5404
1647528840000|2022-03-17 14:54:00|91.93|91.8|91.86|91.79|91.93|91.8|91.85|91.79|0
1647528850000|2022-03-17 14:54:10|91.84|91.8|91.86|91.8|91.86|91.8|91.84|91.8|0
1647528860000|2022-03-17 14:54:20|91.89|91.84|91.89|91.84|91.89|91.84|91.89|91.84|2229
1647528880000|2022-03-17 14:54:40|||||||||5
1647528890000|2022-03-17 14:54:50|91.87|91.81|91.88|91.81|91.88|91.81|91.87|91.81|1272
1647528900000|2022-03-17 14:55:00||91.83||91.83||91.83||91.83|216
1647528910000|2022-03-17 14:55:10|91.87|91.8|91.82|91.79|91.87|91.8|91.82|91.79|30
1647528920000|2022-03-17 14:55:20|91.9|91.82|91.93|91.85|91.94|91.85|91.9|91.82|792
1647528930000|2022-03-17 14:55:30|91.94||91.94||91.94||91.94||0
1647528940000|2022-03-17 14:55:40|91.93||91.93||91.93||91.93||0
1647528950000|2022-03-17 14:55:50|91.94||91.94||91.94||91.93||0
1647528960000|2022-03-17 14:56:00|92|91.95|92.09|92|92.09|92|91.97|91.89|11165
1647528970000|2022-03-17 14:56:10|92.04|91.99|92.02|91.95|92.04|91.99|92.02|91.95|5676
1647528980000|2022-03-17 14:56:20|92.04||92.02||92.04||92.02||0
1647528990000|2022-03-17 14:56:30|92.07|91.97|92.07|91.97|92.07|91.97|92.07|91.97|225
1647529000000|2022-03-17 14:56:40|92.1||92.06||92.1||92.06||0
1647529010000|2022-03-17 14:56:50|91.93|91.96|91.87|91.84|91.93|91.96|91.87|91.84|2801
1647529020000|2022-03-17 14:57:00|91.9|91.85|91.9|91.85|91.9|91.85|91.9|91.85|301
1647529030000|2022-03-17 14:57:10|91.87||91.87||91.87||91.87||203
1647529040000|2022-03-17 14:57:20|91.94|91.89|91.92|91.85|91.94|91.89|91.9|91.84|1947
1647529060000|2022-03-17 14:57:40|91.97|91.84|91.91|91.86|91.97|91.87|91.91|91.84|2104
1647529070000|2022-03-17 14:57:50|91.92||91.91||91.92||91.91||4415
1647529080000|2022-03-17 14:58:00|91.9|91.81|91.9|91.81|91.91|91.81|91.9|91.81|8961
1647529090000|2022-03-17 14:58:10|91.82|91.76|91.82|91.76|91.82|91.76|91.82|91.76|2501
1647529100000|2022-03-17 14:58:20|91.8|91.73|91.8|91.73|91.8|91.73|91.8|91.73|6359
1647529110000|2022-03-17 14:58:30||91.76||91.76||91.76||91.76|0
1647529130000|2022-03-17 14:58:50|91.81|91.77|91.81|91.76|91.81|91.77|91.81|91.76|2500
1647529140000|2022-03-17 14:59:00|||||||||2700
1647529150000|2022-03-17 14:59:10|91.93|91.83|91.93|91.86|91.93|91.86|91.93|91.83|250
1647529160000|2022-03-17 14:59:20|||||||||319
1647529170000|2022-03-17 14:59:30|91.91|91.87|91.91|91.87|91.91|91.87|91.91|91.87|1
1647529180000|2022-03-17 14:59:40|91.93|91.78|91.91|91.82|91.94|91.82|91.83|91.77|2747
1647529190000|2022-03-17 14:59:50|91.89|91.83|91.86|91.81|91.91|91.83|91.86|91.8|26
1647529200000|2022-03-17 15:00:00||91.8||91.81||91.81||91.8|0
1647529220000|2022-03-17 15:00:20|91.93|91.87|91.93|91.87|91.93|91.87|91.93|91.87|3320
1647529230000|2022-03-17 15:00:30|91.96|91.9|91.97|91.92|91.97|91.92|91.96|91.9|1464
1647529240000|2022-03-17 15:00:40|||||||||4435
1647529250000|2022-03-17 15:00:50||91.89||91.9||91.91||91.88|300
1647529260000|2022-03-17 15:01:00|91.95|91.88|91.89|91.82|91.95|91.88|91.89|91.82|1193
1647529270000|2022-03-17 15:01:10|91.88|91.8|91.77|91.74|91.88|91.8|91.77|91.73|6493
1647529280000|2022-03-17 15:01:20|91.79|91.75|91.92|91.82|91.93|91.85|91.79|91.75|1605
1647529290000|2022-03-17 15:01:30||91.84||91.84||91.84||91.84|1259
1647529300000|2022-03-17 15:01:40||91.85||91.85||91.85||91.85|3471
1647529310000|2022-03-17 15:01:50|91.95|91.91|91.95|91.9|91.95|91.91|91.95|91.86|2111
1647529320000|2022-03-17 15:02:00|91.99|91.92|92.01|91.92|92.01|91.92|91.99|91.92|0
1647529330000|2022-03-17 15:02:10|91.95|91.87|91.88|91.84|91.95|91.87|91.88|91.84|2820
1647529340000|2022-03-17 15:02:20|||||||||3145
1647529350000|2022-03-17 15:02:30|91.9|91.86|91.91|91.86|91.91|91.86|91.9|91.84|5594
1647529360000|2022-03-17 15:02:40|91.94|91.87|91.8|91.71|91.94|91.87|91.8|91.71|3500
1647529370000|2022-03-17 15:02:50|91.77|91.72|91.76|91.7|91.77|91.72|91.72|91.63|9716
1647529380000|2022-03-17 15:03:00|91.74|91.69|91.74|91.69|91.74|91.69|91.74|91.69|100
1647529390000|2022-03-17 15:03:10|91.76|91.63|91.76|91.69|91.76|91.69|91.73|91.63|16723
1647529400000|2022-03-17 15:03:20|91.75|91.72|91.74|91.68|91.75|91.72|91.74|91.68|20000
1647529420000|2022-03-17 15:03:40|91.8|91.67|91.83|91.76|91.83|91.76|91.78|91.67|4676
1647529430000|2022-03-17 15:03:50|91.76|91.71|91.76|91.71|91.76|91.71|91.76|91.71|2300
1647529440000|2022-03-17 15:04:00|91.8|91.75|91.8|91.73|91.8|91.75|91.8|91.73|4263
1647529450000|2022-03-17 15:04:10|91.76|91.71|91.76|91.67|91.76|91.71|91.76|91.67|6288
1647529460000|2022-03-17 15:04:20||91.68||91.68||91.68||91.68|0
1647529480000|2022-03-17 15:04:40||91.7||91.68||91.7||91.68|7
1647529490000|2022-03-17 15:04:50||91.69||91.68||91.69||91.68|0
1647529500000|2022-03-17 15:05:00|91.68|91.61|91.68|91.6|91.68|91.61|91.65|91.6|3226
1647529510000|2022-03-17 15:05:10|91.69|91.61|91.81|91.7|91.81|91.71|91.69|91.61|5187
1647529520000|2022-03-17 15:05:20|91.76|91.69|91.76|91.69|91.76|91.69|91.76|91.69|1000
1647529530000|2022-03-17 15:05:30|91.82|91.71|91.79|91.75|91.82|91.75|91.79|91.71|4000
1647529550000|2022-03-17 15:05:50||91.69||91.7||91.7||91.69|181
1647529570000|2022-03-17 15:06:10|91.82|91.78|91.89|91.78|91.89|91.78|91.82|91.78|250
1647529580000|2022-03-17 15:06:20|91.85||91.85||91.85||91.85||0
1647529590000|2022-03-17 15:06:30|91.92|91.8|91.92|91.8|91.92|91.8|91.92|91.8|1044
1647529600000|2022-03-17 15:06:40|91.9||91.9||91.9||91.9||1401
1647529610000|2022-03-17 15:06:50|91.84|91.73|91.82|91.74|91.84|91.74|91.82|91.73|3704
1647529620000|2022-03-17 15:07:00|91.79||91.79||91.79||91.79||0
1647529630000|2022-03-17 15:07:10|91.84|91.77|91.84|91.77|91.88|91.81|91.84|91.77|9102
1647529640000|2022-03-17 15:07:20|||||||||5
1647529660000|2022-03-17 15:07:40|91.83|91.78|91.91|91.84|91.91|91.84|91.83|91.78|16744
1647529670000|2022-03-17 15:07:50|91.92|91.83|91.84|91.77|91.92|91.83|91.84|91.77|7063
1647529680000|2022-03-17 15:08:00|91.86|91.79|91.98|91.91|91.98|91.91|91.86|91.79|8994
1647529690000|2022-03-17 15:08:10|92.05|91.95|92.01|91.95|92.05|91.95|92.01|91.95|4257
1647529700000|2022-03-17 15:08:20|92.06|91.97|92.07|91.97|92.07|91.97|92.06|91.97|1100
1647529710000|2022-03-17 15:08:30|92.05|91.95|92.05|92|92.05|92|92.05|91.95|0
1647529720000|2022-03-17 15:08:40||91.96||91.98||91.98||91.96|2076
1647529730000|2022-03-17 15:08:50|92.03|92|92.03|92|92.03|92|92.03|92|5525
1647529740000|2022-03-17 15:09:00|92.12|92.03|92.08|92.03|92.13|92.03|92.08|92.03|570
1647529750000|2022-03-17 15:09:10|92.13|92.05|92.13|92.05|92.13|92.05|92.13|92.05|1236
1647529760000|2022-03-17 15:09:20|92.11|92.06|92.11|92.06|92.11|92.06|92.11|92.06|0
1647529770000|2022-03-17 15:09:30||92.05||92.05||92.05||92.05|0
1647529780000|2022-03-17 15:09:40|92.06|92.01|92.09|92|92.1|92.01|92.03|92|6234
1647529790000|2022-03-17 15:09:50|92.11|92.01|92.11|92.01|92.11|92.02|92.11|92.01|2000
1647529800000|2022-03-17 15:10:00|92.03|91.97|92.05|91.98|92.05|91.98|92.02|91.97|3127
1647529810000|2022-03-17 15:10:10|91.99|91.9|92.06|91.96|92.07|91.98|91.97|91.9|7362
1647529820000|2022-03-17 15:10:20|92.07|92|91.98|91.92|92.07|92|91.98|91.92|1049
1647529830000|2022-03-17 15:10:30|91.94|91.83|91.93|91.87|91.94|91.87|91.93|91.83|2888
1647529840000|2022-03-17 15:10:40|91.94|91.89|91.97|91.91|91.97|91.91|91.93|91.87|31323
1647529850000|2022-03-17 15:10:50|91.92|91.88|91.86|91.77|91.93|91.88|91.84|91.77|3154
1647529860000|2022-03-17 15:11:00|91.82|91.75|91.78|91.75|91.86|91.75|91.78|91.74|12626
1647529880000|2022-03-17 15:11:20|91.87|91.77|91.87|91.77|91.87|91.77|91.87|91.77|4145
1647529890000|2022-03-17 15:11:30|91.82|91.75|91.82|91.77|91.82|91.77|91.82|91.75|3434
1647529900000|2022-03-17 15:11:40|91.89|91.79|91.83|91.77|91.89|91.79|91.83|91.77|7159
1647529910000|2022-03-17 15:11:50|91.79|91.71|91.68|91.6|91.79|91.71|91.68|91.6|14376
1647529920000|2022-03-17 15:12:00|91.72|91.61|91.65|91.6|91.72|91.61|91.65|91.6|4242
1647529930000|2022-03-17 15:12:10|91.67|91.56|91.62|91.54|91.67|91.56|91.62|91.5|8118
1647529940000|2022-03-17 15:12:20||91.52||91.55||91.55||91.52|0
1647529950000|2022-03-17 15:12:30|91.59|91.57|91.59|91.57|91.59|91.57|91.59|91.57|2574
1647529960000|2022-03-17 15:12:40|91.58|91.5|91.57|91.5|91.58|91.52|91.57|91.5|1044
1647529970000|2022-03-17 15:12:50|91.55|91.47|91.48|91.46|91.58|91.5|91.48|91.45|7173
1647529980000|2022-03-17 15:13:00|91.47|91.38|91.42|91.36|91.47|91.43|91.42|91.36|6415
1647529990000|2022-03-17 15:13:10|91.38|91.34|91.48|91.44|91.48|91.44|91.37|91.34|23487
1647530000000|2022-03-17 15:13:20|91.47|91.42|91.47|91.4|91.47|91.42|91.47|91.4|7380
1647530010000|2022-03-17 15:13:30|91.41|91.35|91.38|91.33|91.43|91.37|91.34|91.29|17030
1647530020000|2022-03-17 15:13:40|91.36|91.32|91.35|91.3|91.38|91.34|91.32|91.29|10380
1647530030000|2022-03-17 15:13:50|91.32|91.28|91.41|91.34|91.41|91.37|91.3|91.25|15978
1647530040000|2022-03-17 15:14:00|91.47|91.35|91.43|91.35|91.49|91.4|91.43|91.35|4409
1647530050000|2022-03-17 15:14:10|91.44|91.36|91.52|91.43|91.52|91.43|91.44|91.36|65444
1647530060000|2022-03-17 15:14:20|91.5|91.4|91.48|91.42|91.5|91.42|91.48|91.4|2500
1647530070000|2022-03-17 15:14:30|91.49|91.43|91.49|91.43|91.49|91.43|91.49|91.43|1625
1647530080000|2022-03-17 15:14:40|91.5||91.49||91.5||91.49||2505
1647530090000|2022-03-17 15:14:50|91.47|91.42|91.36|91.32|91.47|91.42|91.36|91.32|12167
1647530100000|2022-03-17 15:15:00|91.39|91.34|91.42|91.34|91.43|91.34|91.39|91.34|2507
1647530110000|2022-03-17 15:15:10|91.43|91.35|91.47|91.37|91.47|91.37|91.43|91.35|1631
1647530120000|2022-03-17 15:15:20||91.4||91.4||91.4||91.4|43171
1647530140000|2022-03-17 15:15:40|91.52|91.43|91.52|91.43|91.52|91.43|91.52|91.43|1032
1647530150000|2022-03-17 15:15:50|91.54|91.45|91.54|91.45|91.55|91.45|91.54|91.45|0
1647530160000|2022-03-17 15:16:00|91.61|91.53|91.67|91.57|91.67|91.58|91.59|91.52|16555
1647530170000|2022-03-17 15:16:10|91.7|91.58|91.71|91.6|91.71|91.6|91.7|91.58|0
1647530180000|2022-03-17 15:16:20|||||||||7594
1647530200000|2022-03-17 15:16:40|91.75|91.66|91.75|91.66|91.75|91.66|91.75|91.66|96506
1647530210000|2022-03-17 15:16:50|91.88|91.78|91.83|91.79|91.88|91.79|91.81|91.75|9269
1647530220000|2022-03-17 15:17:00|91.76|91.66|91.84|91.77|91.84|91.77|91.75|91.66|24235
1647530230000|2022-03-17 15:17:10|91.83||91.84||91.84||91.83||42377
1647530240000|2022-03-17 15:17:20|||||||||25000
1647530250000|2022-03-17 15:17:30|91.83||91.83||91.84||91.83||816
1647530260000|2022-03-17 15:17:40|||||||||32475
1647530270000|2022-03-17 15:17:50|91.82|91.78|91.79|91.73|91.83|91.78|91.79|91.71|4939
1647530280000|2022-03-17 15:18:00|91.83|91.77|91.8|91.75|91.83|91.77|91.79|91.74|3
1647530290000|2022-03-17 15:18:10|91.83|91.84|91.99|91.95|92.04|91.95|91.83|91.84|5700
1647530300000|2022-03-17 15:18:20||91.96||91.94||91.96||91.94|25326
1647530310000|2022-03-17 15:18:30|92.1|91.95|92.02|91.95|92.1|91.95|92.02|91.95|336
1647530320000|2022-03-17 15:18:40|91.98|91.94|91.98|91.94|91.98|91.94|91.98|91.94|10
1647530330000|2022-03-17 15:18:50|91.95|91.9|92.01|91.93|92.01|91.93|91.95|91.9|6048
1647530340000|2022-03-17 15:19:00|91.98|91.95|91.98|91.95|91.98|91.95|91.98|91.95|2525
1647530360000|2022-03-17 15:19:20|92.03|91.97|92.02|91.97|92.03|91.97|92.02|91.97|2138
1647530370000|2022-03-17 15:19:30|||||||||4559
1647530380000|2022-03-17 15:19:40|92.13|92.03|92.13|92.03|92.13|92.03|92.13|92.03|3339
1647530390000|2022-03-17 15:19:50|92.14|92.04|92.08|92.03|92.14|92.06|92.06|92.02|1028
1647530400000|2022-03-17 15:20:00|92.04|91.99|92|91.94|92.04|91.99|92|91.93|5196
1647530420000|2022-03-17 15:20:20|92.08|91.95|92.08|91.98|92.08|91.98|92.08|91.95|5000
1647530440000|2022-03-17 15:20:40|92.04||92.04||92.04||92.04||0
1647530450000|2022-03-17 15:20:50|92.08|92|92.08|92|92.08|92|92.08|92|2522
1647530460000|2022-03-17 15:21:00|92.14|92.01|92.11|92.02|92.14|92.07|92.11|92.01|11822
1647530480000|2022-03-17 15:21:20|92.14|92.06|92.24|92.15|92.24|92.15|92.13|92.06|4631
1647530490000|2022-03-17 15:21:30|92.19|92.12|92.14|92.11|92.19|92.16|92.14|92.11|1985
1647530500000|2022-03-17 15:21:40|92.17|92.12|92.19|92.12|92.19|92.12|92.17|92.12|528
1647530510000|2022-03-17 15:21:50|92.2||92.17||92.2||92.17||1069
1647530520000|2022-03-17 15:22:00|92.2|92.06|92.13|92.06|92.2|92.07|92.13|92.06|3264
1647530530000|2022-03-17 15:22:10|92.17|92.07|92.24|92.13|92.24|92.13|92.17|92.07|3061
1647530540000|2022-03-17 15:22:20|92.18|92.09|92.24|92.15|92.24|92.15|92.16|92.09|2101
1647530550000|2022-03-17 15:22:30|92.19|92.13|92.18|92.13|92.19|92.13|92.18|92.13|1750
1647530560000|2022-03-17 15:22:40|92.24|92.15|92.24|92.1|92.24|92.15|92.24|92.1|2500
1647530570000|2022-03-17 15:22:50|92.22|92.09|92.19|92.1|92.22|92.13|92.16|92.09|4200
1647530580000|2022-03-17 15:23:00|92.18|92.12|92.18|92.12|92.18|92.12|92.18|92.12|1504
1647530600000|2022-03-17 15:23:20|92.15|92.09|92.16|92.09|92.16|92.09|92.15|92.09|1895
1647530610000|2022-03-17 15:23:30|||||||||1260
1647530620000|2022-03-17 15:23:40|92.13|92.04|92.06|92.02|92.13|92.04|92.06|92.02|3610
1647530630000|2022-03-17 15:23:50||91.99||92.04||92.04||91.99|5
1647530640000|2022-03-17 15:24:00|||||||||4888
1647530650000|2022-03-17 15:24:10|92.12|92.05|92.1|92.05|92.12|92.05|92.1|92.05|7578
1647530660000|2022-03-17 15:24:20|92.09|92|92.05|92|92.09|92|92.05|92|2995
1647530670000|2022-03-17 15:24:30|92.03|91.99|92.03|91.99|92.03|91.99|92.02|91.99|0
1647530680000|2022-03-17 15:24:40|||||||||960
1647530690000|2022-03-17 15:24:50|92.05|92|92.07|92.02|92.07|92.02|92.05|92|2000
1647530700000|2022-03-17 15:25:00|92.06|92|92.04|91.99|92.06|92|92.04|91.99|6504
1647530710000|2022-03-17 15:25:10|92.06||92.01||92.06||92.01||2500
1647530720000|2022-03-17 15:25:20|91.99|91.98|91.97|91.91|91.99|91.98|91.97|91.91|8018
1647530730000|2022-03-17 15:25:30|91.99|91.96|92.06|91.98|92.07|91.98|91.99|91.96|0
1647530740000|2022-03-17 15:25:40|92.05||92.05||92.05||92.05||0
1647530750000|2022-03-17 15:25:50|92.06||92.04||92.06||92.04||2
1647530780000|2022-03-17 15:26:20||91.99||91.99||91.99||91.99|0
1647530790000|2022-03-17 15:26:30|||||||||2000
1647530800000|2022-03-17 15:26:40|||||||||10964
1647530810000|2022-03-17 15:26:50|||||||||1000
1647530820000|2022-03-17 15:27:00|92.02|92|92.02|91.98|92.02|92|92.02|91.98|1512
1647530830000|2022-03-17 15:27:10|92.07|92.03|92.07|92.05|92.07|92.05|92.07|92.03|3196
1647530840000|2022-03-17 15:27:20|92.06|92.03|92.06|92.03|92.06|92.03|92.04|92.03|3830
1647530850000|2022-03-17 15:27:30|||||||||2000
1647530860000|2022-03-17 15:27:40||92.01||92.03||92.03||92.01|1387
1647530880000|2022-03-17 15:28:00|92.04|92.04|92.02|91.96|92.04|92.04|92.02|91.96|3200
1647530890000|2022-03-17 15:28:10|92.01|91.97|92.01|91.97|92.02|91.97|92.01|91.97|8237
1647530900000|2022-03-17 15:28:20|92.04|91.98|92.04|92|92.04|92|92.04|91.98|3
1647530910000|2022-03-17 15:28:30|92.06|92.02|92.12|92.07|92.12|92.07|92.06|92.02|3122
1647530920000|2022-03-17 15:28:40|92.09|92.04|92.04|91.98|92.09|92.04|92.04|91.98|3962
1647530930000|2022-03-17 15:28:50||91.97||92.01||92.01||91.97|1337
1647530940000|2022-03-17 15:29:00|92.07|92.02|92.1|92.06|92.1|92.06|92.06|92.02|5135
1647530950000|2022-03-17 15:29:10|92.08|92.05|92.1|92.04|92.1|92.05|92.08|92.02|7196
1647530960000|2022-03-17 15:29:20|92.09|92.02|92.08|92.02|92.09|92.02|92.08|92.02|0
1647530970000|2022-03-17 15:29:30|||||||||1673
1647530990000|2022-03-17 15:29:50|92.12|92.06|92.12|92.06|92.12|92.06|92.12|92.06|4343
1647531000000|2022-03-17 15:30:00|92.13|92.08|92.09|92.06|92.13|92.08|92.09|92.06|4610
1647531010000|2022-03-17 15:30:10|92.07|92.02|92.05|92.01|92.07|92.02|92.05|92.01|884
1647531020000|2022-03-17 15:30:20|92.09|92.03|92.08|92.03|92.09|92.03|92.08|92.03|2500
1647531030000|2022-03-17 15:30:30|92.15|92.1|92.21|92.14|92.23|92.14|92.15|92.1|1842
1647531050000|2022-03-17 15:30:50|92.23|92.17|92.19|92.14|92.23|92.17|92.19|92.14|3500
1647531060000|2022-03-17 15:31:00|92.12|92.09|92.12|92.09|92.14|92.09|92.12|92.09|6121
1647531070000|2022-03-17 15:31:10|||||||||3229
1647531080000|2022-03-17 15:31:20|92.19|92.1|92.16|92.1|92.19|92.1|92.16|92.1|2540
1647531090000|2022-03-17 15:31:30|||||||||27
1647531100000|2022-03-17 15:31:40|||||||||5557
1647531110000|2022-03-17 15:31:50|92.21|92.16|92.25|92.16|92.25|92.16|92.21|92.16|3399
1647531120000|2022-03-17 15:32:00|92.22||92.22||92.22||92.21||100
1647531130000|2022-03-17 15:32:10|92.21||92.21||92.22||92.21||10422
1647531150000|2022-03-17 15:32:30|92.19|92.13|92.19|92.13|92.19|92.13|92.19|92.13|9977
1647531160000|2022-03-17 15:32:40|92.2|92.14|92.2|92.14|92.2|92.14|92.2|92.14|21
1647531180000|2022-03-17 15:33:00|92.22||92.22||92.22||92.22||450
1647531190000|2022-03-17 15:33:10|92.2||92.19||92.2||92.19||0
1647531200000|2022-03-17 15:33:20|92.18||92.18||92.18||92.18||10000
1647531210000|2022-03-17 15:33:30||92.13||92.13||92.14||92.13|1731
1647531220000|2022-03-17 15:33:40|92.26|92.19|92.33|92.26|92.33|92.26|92.26|92.19|1397
1647531230000|2022-03-17 15:33:50|92.31||92.31||92.31||92.31||60
1647531240000|2022-03-17 15:34:00|92.33||92.33||92.33||92.31||4
1647531260000|2022-03-17 15:34:20|92.34||92.34||92.34||92.34||6000
1647531270000|2022-03-17 15:34:30|92.36||92.37||92.37||92.36||0
1647531280000|2022-03-17 15:34:40|92.38|92.39|92.45|92.39|92.48|92.39|92.38|92.38|281
1647531290000|2022-03-17 15:34:50|92.48|92.42|92.54|92.47|92.54|92.47|92.48|92.42|2674
1647531300000|2022-03-17 15:35:00|92.58|92.48|92.56|92.48|92.58|92.48|92.56|92.48|0
1647531310000|2022-03-17 15:35:10|92.49|92.43|92.5|92.43|92.5|92.43|92.49|92.43|6386
1647531330000|2022-03-17 15:35:30|92.53|92.44|92.53|92.44|92.53|92.44|92.53|92.44|2834
1647531340000|2022-03-17 15:35:40|92.58|92.53|92.68|92.58|92.68|92.58|92.58|92.53|900
1647531360000|2022-03-17 15:36:00|92.66||92.66||92.66||92.66||0
1647531370000|2022-03-17 15:36:10|||||||||17152
1647531380000|2022-03-17 15:36:20|92.72|92.63|92.72|92.63|92.72|92.63|92.72|92.63|3000
1647531400000|2022-03-17 15:36:40||92.61||92.61||92.61||92.61|12
1647531410000|2022-03-17 15:36:50||92.63||92.64||92.64||92.63|2141
1647531420000|2022-03-17 15:37:00||92.65||92.66||92.66||92.65|2137
1647531440000|2022-03-17 15:37:20|92.59|92.53|92.57|92.53|92.59|92.53|92.57|92.53|8441
1647531450000|2022-03-17 15:37:30|||||||||4293
1647531460000|2022-03-17 15:37:40|92.62|92.54|92.61|92.58|92.62|92.58|92.61|92.54|2590
1647531470000|2022-03-17 15:37:50|92.62|92.6|92.62|92.6|92.62|92.6|92.62|92.6|829
1647531490000|2022-03-17 15:38:10|92.68|92.63|92.67|92.63|92.69|92.63|92.67|92.61|674
1647531500000|2022-03-17 15:38:20|92.75|92.64|92.69|92.64|92.75|92.64|92.69|92.64|3568
1647531510000|2022-03-17 15:38:30|92.75|92.65|92.69|92.63|92.75|92.65|92.69|92.63|5289
1647531520000|2022-03-17 15:38:40|92.79|92.73|92.81|92.76|92.85|92.78|92.79|92.73|3800
1647531530000|2022-03-17 15:38:50|||||||||13280
1647531540000|2022-03-17 15:39:00|92.79|92.74|92.79|92.73|92.79|92.74|92.79|92.73|4742
1647531560000|2022-03-17 15:39:20|||||||||5000
1647531570000|2022-03-17 15:39:30|92.82|92.75|92.79|92.73|92.82|92.77|92.79|92.73|4688
1647531580000|2022-03-17 15:39:40|||||||||10000
1647531590000|2022-03-17 15:39:50||92.75||92.75||92.75||92.75|235
1647531600000|2022-03-17 15:40:00|92.84|92.77|92.83|92.77|92.84|92.77|92.83|92.77|1000
1647531610000|2022-03-17 15:40:10|92.86|92.84|92.82|92.78|92.86|92.84|92.82|92.78|6281
1647531620000|2022-03-17 15:40:20|92.86|92.79|92.86|92.79|92.86|92.79|92.86|92.79|3315
1647531630000|2022-03-17 15:40:30|||||||||10000
1647531640000|2022-03-17 15:40:40||92.8||92.8||92.8||92.8|100
1647531650000|2022-03-17 15:40:50|92.85|92.82|92.88|92.8|92.88|92.82|92.83|92.79|21823
1647531660000|2022-03-17 15:41:00|92.83|92.74|92.82|92.74|92.83|92.74|92.82|92.74|2976
1647531670000|2022-03-17 15:41:10|||||||||5000
1647531680000|2022-03-17 15:41:20|92.83|92.78|92.83|92.79|92.83|92.79|92.83|92.78|96833
1647531690000|2022-03-17 15:41:30|92.93|92.8|92.91|92.87|92.94|92.88|92.91|92.8|1475
1647531700000|2022-03-17 15:41:40|||||||||18000
1647531710000|2022-03-17 15:41:50|92.85|92.76|92.85|92.76|92.85|92.76|92.85|92.76|3435
1647531720000|2022-03-17 15:42:00|92.82|92.81|92.82|92.77|92.82|92.81|92.82|92.77|515
1647531730000|2022-03-17 15:42:10|||||||||1000
1647531740000|2022-03-17 15:42:20||92.72||92.76||92.76||92.72|6068
1647531750000|2022-03-17 15:42:30|92.84|92.78|92.84|92.79|92.84|92.79|92.83|92.78|167947
1647531760000|2022-03-17 15:42:40|||||||||5352
1647531770000|2022-03-17 15:42:50|92.82|92.73|92.78|92.73|92.82|92.73|92.78|92.73|1619
1647531780000|2022-03-17 15:43:00|92.79|92.74|92.78|92.74|92.79|92.74|92.78|92.74|308
1647531790000|2022-03-17 15:43:10||92.73||92.73||92.73||92.73|16487
1647531800000|2022-03-17 15:43:20|92.76|92.69|92.76|92.71|92.76|92.71|92.76|92.69|5000
1647531810000|2022-03-17 15:43:30|||||||||53976
1647531820000|2022-03-17 15:43:40||92.73||92.73||92.73||92.73|675
1647531830000|2022-03-17 15:43:50|92.73|92.71|92.73|92.71|92.73|92.71|92.73|92.71|1132
1647531840000|2022-03-17 15:44:00|92.7|92.64|92.7|92.63|92.7|92.64|92.7|92.63|102
1647531850000|2022-03-17 15:44:10|92.68|92.68|92.74|92.68|92.74|92.68|92.67|92.63|9410
1647531860000|2022-03-17 15:44:20|92.71|92.66|92.69|92.66|92.71|92.66|92.69|92.66|5138
1647531870000|2022-03-17 15:44:30|92.68|92.63|92.67|92.63|92.68|92.64|92.67|92.63|1194
1647531890000|2022-03-17 15:44:50|92.63|92.58|92.62|92.6|92.63|92.6|92.62|92.58|8569
1647531900000|2022-03-17 15:45:00|92.52|92.5|92.5|92.47|92.52|92.5|92.5|92.46|11084
1647531910000|2022-03-17 15:45:10|92.57|92.5|92.57|92.5|92.57|92.5|92.57|92.5|2501
1647531920000|2022-03-17 15:45:20|||||||||3241
1647531930000|2022-03-17 15:45:30|92.56||92.56||92.56||92.56||27282
1647531940000|2022-03-17 15:45:40|92.51|92.47|92.4|92.36|92.51|92.47|92.4|92.36|6531
1647531950000|2022-03-17 15:45:50|92.45|92.42|92.45|92.4|92.45|92.42|92.45|92.4|4082
1647531970000|2022-03-17 15:46:10|92.44|92.38|92.44|92.38|92.44|92.38|92.44|92.38|0
1647531980000|2022-03-17 15:46:20||92.4||92.4||92.4||92.4|52
1647531990000|2022-03-17 15:46:30||92.38||92.38||92.38||92.38|10829
1647532000000|2022-03-17 15:46:40||92.4||92.4||92.4||92.4|100
1647532010000|2022-03-17 15:46:50|92.38|92.35|92.38|92.35|92.38|92.35|92.38|92.35|4200
1647532020000|2022-03-17 15:47:00|92.39||92.39||92.39||92.39||2500
1647532030000|2022-03-17 15:47:10|||||||||6
1647532050000|2022-03-17 15:47:30|92.36|92.29|92.26|92.23|92.36|92.29|92.26|92.22|6371
1647532070000|2022-03-17 15:47:50|92.25||92.25||92.25||92.25||500
1647532080000|2022-03-17 15:48:00|92.24|92.19|92.24|92.19|92.24|92.2|92.24|92.19|1580
1647532090000|2022-03-17 15:48:10|92.22||92.22||92.22||92.22||0
1647532100000|2022-03-17 15:48:20|92.21|92.14|92.27|92.23|92.27|92.23|92.21|92.14|4177
1647532110000|2022-03-17 15:48:30|92.24|92.24|92.26|92.24|92.27|92.24|92.24|92.24|4370
1647532120000|2022-03-17 15:48:40|92.27|92.26|92.32|92.26|92.34|92.26|92.27|92.26|2513
1647532140000|2022-03-17 15:49:00|92.36|92.27|92.45|92.39|92.45|92.39|92.36|92.27|1220
1647532150000|2022-03-17 15:49:10|92.39|92.38|92.35|92.33|92.39|92.38|92.35|92.32|4210
1647532160000|2022-03-17 15:49:20|92.37||92.37||92.37||92.37||0
1647532170000|2022-03-17 15:49:30|92.35||92.35||92.35||92.35||3222
1647532180000|2022-03-17 15:49:40|92.33|92.32|92.35|92.31|92.35|92.32|92.33|92.31|2136
1647532190000|2022-03-17 15:49:50|92.39|92.33|92.37|92.33|92.39|92.33|92.37|92.33|0
1647532200000|2022-03-17 15:50:00||92.34||92.33||92.34||92.33|3
1647532210000|2022-03-17 15:50:10|92.39|92.34|92.41|92.36|92.41|92.36|92.37|92.34|9200
1647532230000|2022-03-17 15:50:30|92.42|92.38|92.42|92.38|92.42|92.38|92.42|92.36|0
1647532240000|2022-03-17 15:50:40|92.4|92.35|92.35|92.32|92.4|92.35|92.35|92.28|1622
1647532260000|2022-03-17 15:51:00|92.31|92.26|92.29|92.24|92.31|92.26|92.27|92.23|4671
1647532270000|2022-03-17 15:51:10|92.31|92.26|92.31|92.26|92.31|92.26|92.31|92.26|20
1647532280000|2022-03-17 15:51:20|92.3|92.27|92.29|92.26|92.3|92.28|92.29|92.26|2000
1647532290000|2022-03-17 15:51:30|92.31|92.27|92.31|92.27|92.31|92.27|92.31|92.27|5927
1647532300000|2022-03-17 15:51:40|92.32|92.26|92.3|92.26|92.32|92.27|92.3|92.26|0
1647532310000|2022-03-17 15:51:50|92.31|92.27|92.32|92.29|92.32|92.29|92.31|92.27|2595
1647532320000|2022-03-17 15:52:00|92.35||92.35||92.35||92.35||1463
1647532340000|2022-03-17 15:52:20|92.37||92.37||92.37||92.37||0
1647532350000|2022-03-17 15:52:30|92.34|92.33|92.37|92.33|92.39|92.33|92.34|92.33|15179
1647532360000|2022-03-17 15:52:40|92.35|92.29|92.3|92.27|92.35|92.29|92.3|92.27|3568
1647532390000|2022-03-17 15:53:10|||||||||77
1647532400000|2022-03-17 15:53:20|92.35|92.3|92.38|92.36|92.38|92.36|92.34|92.3|26804
1647532410000|2022-03-17 15:53:30|92.45|92.38|92.45|92.4|92.45|92.4|92.45|92.38|1234
1647532420000|2022-03-17 15:53:40|92.43||92.43||92.43||92.43||0
1647532430000|2022-03-17 15:53:50|92.45|92.41|92.45|92.41|92.45|92.41|92.45|92.41|226
1647532440000|2022-03-17 15:54:00|||||||||30000
1647532470000|2022-03-17 15:54:30|||||||||32000
1647532490000|2022-03-17 15:54:50|92.52|92.44|92.49|92.44|92.52|92.44|92.49|92.44|3172
1647532500000|2022-03-17 15:55:00|92.52|92.46|92.48|92.44|92.55|92.46|92.48|92.44|4332
1647532560000|2022-03-17 15:56:00|92.47|92.45|92.49|92.45|92.49|92.45|92.46|92.45|3528
1647532570000|2022-03-17 15:56:10|92.41|92.34|92.41|92.34|92.41|92.37|92.41|92.34|970
1647532580000|2022-03-17 15:56:20|92.39|92.37|92.37|92.34|92.39|92.37|92.37|92.34|29501
1647532600000|2022-03-17 15:56:40|92.39|92.36|92.42|92.37|92.42|92.37|92.39|92.36|9
1647532610000|2022-03-17 15:56:50|92.47|92.38|92.47|92.41|92.47|92.41|92.47|92.38|131
1647532620000|2022-03-17 15:57:00|92.45||92.45||92.45||92.45||25965
1647532630000|2022-03-17 15:57:10|92.44||92.44||92.44||92.44||6529
1647532670000|2022-03-17 15:57:50|92.45|92.42|92.45|92.42|92.45|92.42|92.45|92.42|2500
1647532690000|2022-03-17 15:58:10|92.52|92.46|92.5|92.46|92.52|92.47|92.49|92.46|10100
1647532700000|2022-03-17 15:58:20|92.52|92.47|92.53|92.49|92.53|92.49|92.49|92.46|10755
1647532710000|2022-03-17 15:58:30|92.55|92.51|92.71|92.64|92.71|92.64|92.55|92.51|13950
1647532720000|2022-03-17 15:58:40|92.75|92.68|92.77|92.73|92.77|92.73|92.73|92.68|4465
1647532730000|2022-03-17 15:58:50|92.73|92.74|92.69|92.64|92.75|92.74|92.69|92.62|12526
1647532740000|2022-03-17 15:59:00|92.75|92.7|92.81|92.74|92.81|92.75|92.75|92.7|16645
1647532750000|2022-03-17 15:59:10|92.8|92.75|92.81|92.76|92.81|92.76|92.8|92.72|2009
1647532760000|2022-03-17 15:59:20|92.84|92.77|92.82|92.77|92.86|92.8|92.8|92.77|17232
1647532770000|2022-03-17 15:59:30|92.86|92.81|92.86|92.81|92.86|92.81|92.86|92.81|5248
1647532780000|2022-03-17 15:59:40|92.84||92.84||92.84||92.84||0
1647532790000|2022-03-17 15:59:50|92.82|92.79|92.82|92.79|92.82|92.79|92.82|92.79|1367
1647532820000|2022-03-17 16:00:20|92.83|92.8|92.88|92.84|92.92|92.88|92.83|92.8|16062
1647532830000|2022-03-17 16:00:30|92.9|92.86|92.93|92.86|92.93|92.86|92.88|92.86|5106
1647532840000|2022-03-17 16:00:40|92.89|92.89|92.85|92.81|92.89|92.89|92.85|92.81|5963
1647532850000|2022-03-17 16:00:50|92.84||92.85||92.87||92.84||4554
1647532870000|2022-03-17 16:01:10|92.81|92.77|92.79|92.71|92.81|92.77|92.79|92.69|1087
1647532880000|2022-03-17 16:01:20||92.69||92.72||92.72||92.69|0
1647532890000|2022-03-17 16:01:30||92.7||92.71||92.71||92.7|0
1647532900000|2022-03-17 16:01:40|92.82|92.73|92.85|92.81|92.85|92.81|92.82|92.73|1455
1647532910000|2022-03-17 16:01:50|92.87|92.79|92.87|92.79|92.87|92.79|92.84|92.79|8399
1647532920000|2022-03-17 16:02:00|92.85|92.82|92.85|92.82|92.85|92.82|92.85|92.82|208
1647532940000|2022-03-17 16:02:20|92.84|92.8|92.85|92.8|92.85|92.8|92.84|92.8|2061
1647532950000|2022-03-17 16:02:30|92.84||92.84||92.84||92.84||2131
1647532970000|2022-03-17 16:02:50|92.81|92.75|92.81|92.76|92.81|92.76|92.81|92.75|1624
1647532980000|2022-03-17 16:03:00|92.71|92.68|92.7|92.64|92.71|92.68|92.69|92.64|20112
1647532990000|2022-03-17 16:03:10|92.69|92.66|92.7|92.66|92.7|92.66|92.69|92.66|1065
1647533000000|2022-03-17 16:03:20|92.69||92.69||92.7||92.69||1953
1647533010000|2022-03-17 16:03:30|92.7||92.69||92.7||92.68||3527
1647533020000|2022-03-17 16:03:40|92.73|92.68|92.71|92.67|92.76|92.71|92.71|92.67|2916
1647533030000|2022-03-17 16:03:50|92.69|92.66|92.72|92.67|92.72|92.67|92.69|92.66|4149
1647533040000|2022-03-17 16:04:00|92.76|92.69|92.75|92.73|92.76|92.73|92.74|92.69|12655
1647533050000|2022-03-17 16:04:10|92.78|92.7|92.75|92.7|92.78|92.7|92.75|92.7|3386
1647533060000|2022-03-17 16:04:20|92.81|92.71|92.81|92.79|92.84|92.79|92.81|92.71|3269
1647533070000|2022-03-17 16:04:30|92.83|92.8|92.82|92.8|92.83|92.8|92.81|92.8|2155
1647533080000|2022-03-17 16:04:40||92.81||92.8||92.81||92.8|1000
1647533090000|2022-03-17 16:04:50|92.81|92.77|92.81|92.77|92.81|92.77|92.81|92.77|10
1647533100000|2022-03-17 16:05:00|||||||||1063
1647533110000|2022-03-17 16:05:10||92.79||92.79||92.8||92.79|0
1647533120000|2022-03-17 16:05:20|92.8|92.8|92.79|92.73|92.8|92.8|92.79|92.73|14315
1647533130000|2022-03-17 16:05:30||92.74||92.74||92.74||92.74|0
1647533140000|2022-03-17 16:05:40|||||||||13973
1647533160000|2022-03-17 16:06:00|92.75|92.72|92.71|92.67|92.75|92.72|92.71|92.67|4610
1647533170000|2022-03-17 16:06:10||92.66||92.67||92.67||92.66|1041
1647533180000|2022-03-17 16:06:20|92.69|92.66|92.69|92.67|92.71|92.67|92.69|92.66|2038
1647533190000|2022-03-17 16:06:30|92.73|92.68|92.75|92.71|92.77|92.73|92.73|92.68|1623
1647533210000|2022-03-17 16:06:50|92.77|92.74|92.77|92.74|92.77|92.74|92.77|92.74|4507
1647533220000|2022-03-17 16:07:00|92.75|92.7|92.75|92.7|92.75|92.7|92.75|92.7|37505
1647533230000|2022-03-17 16:07:10|92.77||92.75||92.77||92.75||0
1647533250000|2022-03-17 16:07:30|92.8|92.74|92.83|92.76|92.83|92.76|92.8|92.74|9104
1647533260000|2022-03-17 16:07:40|92.85||92.83||92.85||92.83||0
1647533280000|2022-03-17 16:08:00||92.77||92.8||92.8||92.77|275
1647533290000|2022-03-17 16:08:10|92.87|92.85|92.9|92.86|92.9|92.86|92.87|92.85|8451
1647533300000|2022-03-17 16:08:20|92.93|92.87|92.91|92.87|92.93|92.87|92.91|92.87|0
1647533310000|2022-03-17 16:08:30|||||||||3229
1647533320000|2022-03-17 16:08:40||92.86||92.87||92.87||92.86|1027
1647533330000|2022-03-17 16:08:50|92.93|92.89|92.93|92.89|92.93|92.89|92.93|92.89|2398
1647533350000|2022-03-17 16:09:10|92.94|92.9|92.94|92.91|92.94|92.91|92.94|92.9|7533
1647533360000|2022-03-17 16:09:20|92.98|92.92|92.98|92.96|92.98|92.96|92.98|92.92|38146
1647533370000|2022-03-17 16:09:30|93.08|93.03|93.04|93.01|93.11|93.07|93.03|92.99|17696
1647533380000|2022-03-17 16:09:40|93.03||93.04||93.04||93.03||8272
1647533390000|2022-03-17 16:09:50|92.99|92.96|92.99|92.96|92.99|92.96|92.99|92.95|2149
1647533400000|2022-03-17 16:10:00|93|92.97|93.03|92.98|93.03|93|93|92.96|9553
1647533410000|2022-03-17 16:10:10||92.99||92.99||92.99||92.99|0
1647533420000|2022-03-17 16:10:20|93.04|93.01|93.09|93.05|93.11|93.07|93.04|93.01|11648
1647533430000|2022-03-17 16:10:30|93.1|93.07|93.1|93.07|93.1|93.07|93.1|93.07|0
1647533440000|2022-03-17 16:10:40|93.05|93.01|93.05|93.01|93.05|93.01|93.05|93.01|8289
1647533450000|2022-03-17 16:10:50|93.03||93.02||93.03||93.02||12876
1647533460000|2022-03-17 16:11:00|93.01|92.98|93|92.98|93.01|92.98|93|92.97|17492
1647533480000|2022-03-17 16:11:20||92.99||92.99||92.99||92.99|7750
1647533490000|2022-03-17 16:11:30|93.04|93.01|93.05|93.01|93.07|93.01|93.04|93.01|4205
1647533510000|2022-03-17 16:11:50|93|92.98|93|92.98|93|92.98|93|92.98|9780
1647533520000|2022-03-17 16:12:00|93.05|92.99|93.04|92.99|93.05|92.99|93.04|92.99|11148
1647533540000|2022-03-17 16:12:20|93.03|92.94|92.99|92.97|93.03|92.97|92.99|92.94|1578
1647533560000|2022-03-17 16:12:40|93.01|92.98|93.01|92.98|93.01|92.98|93.01|92.98|1598
1647533570000|2022-03-17 16:12:50|93||93||93||93||80
1647533580000|2022-03-17 16:13:00|93.05|93.01|93.08|93.03|93.08|93.03|93.02|92.99|10916
1647533590000|2022-03-17 16:13:10|93.06|93|93.06|93.03|93.08|93.03|93.04|93|14275
1647533600000|2022-03-17 16:13:20|||||||||522
1647533610000|2022-03-17 16:13:30|93.08|93.04|93.08|93.04|93.08|93.04|93.08|93.04|54
1647533620000|2022-03-17 16:13:40|93.1|93.08|93.1|93.08|93.13|93.09|93.1|93.08|31371
1647533630000|2022-03-17 16:13:50|93.15|93.09|93.14|93.09|93.15|93.09|93.14|93.09|4394
1647533640000|2022-03-17 16:14:00|93.13|93.1|93.14|93.11|93.14|93.13|93.13|93.1|4135
1647533650000|2022-03-17 16:14:10|93.13|93.1|93.13|93.1|93.13|93.1|93.13|93.1|8293
1647533660000|2022-03-17 16:14:20|93.14|93.01|93.05|93.01|93.14|93.02|93.05|93.01|4050
1647533670000|2022-03-17 16:14:30||93.02||93.02||93.02||93.02|98
1647533680000|2022-03-17 16:14:40|93.06|93.03|93.06|93.03|93.06|93.03|93.06|93.03|0
1647533690000|2022-03-17 16:14:50|93.07|93.05|93.2|93.17|93.21|93.18|93.07|93.05|80334
1647533700000|2022-03-17 16:15:00|93.19|93.13|93.17|93.1|93.19|93.13|93.15|93.07|1153
1647533710000|2022-03-17 16:15:10|93.2|93.14|93.2|93.16|93.2|93.16|93.2|93.14|3269
1647533720000|2022-03-17 16:15:20|93.24|93.18|93.22|93.18|93.24|93.19|93.22|93.18|0
1647533730000|2022-03-17 16:15:30|93.19|93.16|93.2|93.15|93.22|93.16|93.19|93.14|3183
1647533740000|2022-03-17 16:15:40|93.22|93.16|93.26|93.23|93.26|93.23|93.22|93.16|6251
1647533750000|2022-03-17 16:15:50||93.21||93.21||93.21||93.21|0
1647533760000|2022-03-17 16:16:00|||||||||1218
1647533770000|2022-03-17 16:16:10|93.19|93.1|93.17|93.09|93.19|93.12|93.17|93.08|504
1647533780000|2022-03-17 16:16:20||93.08||93.1||93.1||93.08|0
1647533800000|2022-03-17 16:16:40|93.19|93.13|93.14|93.09|93.19|93.14|93.14|93.09|15782
1647533810000|2022-03-17 16:16:50|93.18|93.11|93.13|93.08|93.18|93.11|93.13|93.08|2500
1647533820000|2022-03-17 16:17:00||93.09||93.1||93.1||93.09|252
1647533830000|2022-03-17 16:17:10|93.06|93.03|93.08|93.03|93.12|93.03|93.06|93.03|7980
1647533840000|2022-03-17 16:17:20||93.04||93.03||93.04||93.03|0
1647533850000|2022-03-17 16:17:30|93.09|93.04|93.09|93.04|93.09|93.04|93.09|93.04|182
1647533860000|2022-03-17 16:17:40|93.07|92.99|93.01|92.95|93.07|92.99|93.01|92.95|6602
1647533880000|2022-03-17 16:18:00|92.93|92.85|92.95|92.87|92.95|92.87|92.91|92.83|4860
1647533890000|2022-03-17 16:18:10|92.92|92.86|93.01|92.94|93.01|92.94|92.92|92.86|646
1647533900000|2022-03-17 16:18:20|93|92.95|92.98|92.92|93|92.96|92.98|92.91|5577
1647533910000|2022-03-17 16:18:30|93.02|92.9|93.02|92.98|93.02|92.98|93.02|92.9|1253
1647533920000|2022-03-17 16:18:40|93.05|92.99|93.04|92.99|93.05|92.99|93.04|92.99|162
1647533930000|2022-03-17 16:18:50||93||93||93||93|0
1647533940000|2022-03-17 16:19:00|92.97|92.93|92.97|92.91|92.97|92.93|92.97|92.91|1927
1647533960000|2022-03-17 16:19:20|92.99|92.97|93.09|93.03|93.09|93.04|92.99|92.97|82494
1647533970000|2022-03-17 16:19:30|93.07|93.06|93.11|93.05|93.14|93.09|93.07|93.04|6252
1647533980000|2022-03-17 16:19:40|93.07|93.03|93.09|93.02|93.09|93.03|93.07|93.01|2500
1647533990000|2022-03-17 16:19:50|93.06|93.04|93.1|93.04|93.1|93.04|93.06|93.04|1028
1647534000000|2022-03-17 16:20:00|93.08|93.02|93.13|93.05|93.13|93.05|93.08|93.02|2872
1647534010000|2022-03-17 16:20:10|93.14|93.09|93.1|93.01|93.14|93.09|93.1|93.01|6080
1647534020000|2022-03-17 16:20:20||93.03||93.02||93.03||93.01|0
1647534040000|2022-03-17 16:20:40|93.13|93.04|93.13|93.04|93.13|93.04|93.13|93.04|12127
1647534050000|2022-03-17 16:20:50|93.1|93.02|93.1|93.05|93.1|93.05|93.09|93.02|0
1647534060000|2022-03-17 16:21:00|93.12|93.07|93.12|93.07|93.12|93.07|93.12|93.05|4502
1647534070000|2022-03-17 16:21:10|93.08|93.04|93.14|93.08|93.14|93.08|93.08|93.02|83345
1647534080000|2022-03-17 16:21:20|93.13|93.1|93.15|93.1|93.15|93.1|93.13|93.1|1127
1647534090000|2022-03-17 16:21:30|93.14||93.14||93.14||93.14||0
1647534110000|2022-03-17 16:21:50|93.13|93.09|93.13|93.08|93.13|93.09|93.13|93.08|3729
1647534130000|2022-03-17 16:22:10||93.09||93.09||93.09||93.09|0
1647534140000|2022-03-17 16:22:20|93.09|93.08|93.09|93.04|93.09|93.08|93.09|93|1088
1647534160000|2022-03-17 16:22:40|93.08|93.02|93.08|93.02|93.08|93.02|93.07|93.02|291
1647534170000|2022-03-17 16:22:50|93.07||93.05||93.07||93.05||0
1647534180000|2022-03-17 16:23:00|93.08||93.05||93.08||93.05||1232
1647534190000|2022-03-17 16:23:10||93.01||93.01||93.01||93|1909
1647534210000|2022-03-17 16:23:30|93.08|93.03|93.08|93.03|93.08|93.03|93.08|93.03|492
1647534220000|2022-03-17 16:23:40|93.1|93.04|93.1|93.04|93.1|93.04|93.1|93.04|4000
1647534230000|2022-03-17 16:23:50|93.08|93|93.1|93.01|93.1|93.01|93.04|92.98|3681
1647534240000|2022-03-17 16:24:00|93.08|93.03|93.08|93.03|93.08|93.03|93.08|93.03|0
1647534250000|2022-03-17 16:24:10||93.04||93.02||93.04||93.02|1118
1647534260000|2022-03-17 16:24:20|93.07|93|93.05|93|93.07|93|93.05|93|2245
1647534270000|2022-03-17 16:24:30||93.02||93||93.02||93|46
1647534290000|2022-03-17 16:24:50|93.07|93.02|93.07|93.02|93.07|93.02|93.07|93.02|5996
1647534300000|2022-03-17 16:25:00|93.04|92.99|92.98|92.92|93.04|92.99|92.98|92.92|4409
1647534310000|2022-03-17 16:25:10|92.97|92.91|92.97|92.91|92.97|92.91|92.96|92.9|3943
1647534320000|2022-03-17 16:25:20|92.95|92.9|92.9|92.85|92.95|92.9|92.87|92.82|54940
1647534330000|2022-03-17 16:25:30|92.92|92.87|92.95|92.87|92.95|92.87|92.92|92.87|0
1647534340000|2022-03-17 16:25:40||92.88||92.88||92.88||92.87|0
1647534360000|2022-03-17 16:26:00|92.94|92.87|92.9|92.85|92.94|92.87|92.9|92.85|58
1647534370000|2022-03-17 16:26:10||92.86||92.86||92.86||92.86|300
1647534380000|2022-03-17 16:26:20|92.89|92.85|92.85|92.79|92.89|92.85|92.85|92.79|3452
1647534390000|2022-03-17 16:26:30|92.84|92.77|92.84|92.77|92.84|92.77|92.84|92.77|0
1647534400000|2022-03-17 16:26:40|92.82|92.78|92.91|92.83|92.91|92.83|92.82|92.78|4124
1647534410000|2022-03-17 16:26:50|92.89|92.84|92.89|92.84|92.89|92.84|92.89|92.84|0
1647534420000|2022-03-17 16:27:00|92.91||92.91||92.91||92.91||0
1647534440000|2022-03-17 16:27:20|92.93|92.87|92.95|92.87|92.95|92.87|92.93|92.87|0
1647534450000|2022-03-17 16:27:30|92.98||92.96||92.98||92.96||0
1647534460000|2022-03-17 16:27:40|92.95|92.89|92.98|92.91|92.98|92.91|92.94|92.89|100
1647534470000|2022-03-17 16:27:50|93|92.93|92.98|92.91|93.02|92.95|92.98|92.91|2133
1647534480000|2022-03-17 16:28:00|93.02|92.93|93.04|92.99|93.06|92.99|92.99|92.93|8479
1647534490000|2022-03-17 16:28:10|93.06|93|93.06|93.01|93.06|93.01|93.06|93|1318
1647534500000|2022-03-17 16:28:20|93.07|93|93.05|92.99|93.07|93.01|93.04|92.99|7752
1647534510000|2022-03-17 16:28:30|93.03|93.01|93.15|93.07|93.15|93.07|93.03|93.01|15943
1647534520000|2022-03-17 16:28:40|93.12|93.08|93.1|93.05|93.15|93.08|93.08|93.04|49617
1647534540000|2022-03-17 16:29:00|93.13|93.06|93.23|93.16|93.23|93.16|93.13|93.06|3584
1647534550000|2022-03-17 16:29:10|93.27|93.18|93.3|93.2|93.31|93.2|93.27|93.18|2634
1647534560000|2022-03-17 16:29:20|93.29|93.23|93.31|93.21|93.31|93.24|93.29|93.21|6245
1647534570000|2022-03-17 16:29:30|93.27|93.23|93.26|93.2|93.28|93.23|93.25|93.19|24031
1647534580000|2022-03-17 16:29:40|93.25|93.21|93.37|93.27|93.37|93.27|93.25|93.21|5990
1647534590000|2022-03-17 16:29:50||93.25||93.25||93.25||93.25|0
1647590420000|2022-03-18 08:00:20|94.69|94.45|94.44|94.25|94.78|94.63|94.44|94.25|19526
1647590430000|2022-03-18 08:00:30|94.52|94.29|94.5|94.35|94.58|94.35|94.48|94.29|9984
1647590440000|2022-03-18 08:00:40|94.46|94.36|94.55|94.36|94.58|94.36|94.46|94.29|7500
1647590450000|2022-03-18 08:00:50|94.51|94.37|94.58|94.37|94.58|94.38|94.51|94.36|33152
1647590460000|2022-03-18 08:01:00|94.53|94.38|94.54|94.37|94.54|94.39|94.53|94.37|36811
1647590470000|2022-03-18 08:01:10||94.39||94.39||94.4||94.39|9994
1647590480000|2022-03-18 08:01:20|94.4|94.28|94.29|94.18|94.46|94.3|94.29|94.18|32281
1647590490000|2022-03-18 08:01:30|94.24|94.08|94.21|94.01|94.29|94.08|94.21|94.01|52119
1647590500000|2022-03-18 08:01:40|94.19|94.05|94.25|94.16|94.25|94.16|94.11|94.01|24127
1647590510000|2022-03-18 08:01:50|94.27|94.17|94.27|94.18|94.27|94.18|94.27|94.17|13387
1647590520000|2022-03-18 08:02:00|94.26|94.19|94.27|94.16|94.27|94.19|94.25|94.12|6389
1647590530000|2022-03-18 08:02:10|94.53|94.17|94.53|94.35|94.53|94.35|94.51|94.17|2640
1647590540000|2022-03-18 08:02:20|94.49|94.36|94.49|94.34|94.53|94.4|94.49|94.33|14518
1647590550000|2022-03-18 08:02:30||94.35||94.36||94.36||94.35|0
1647590560000|2022-03-18 08:02:40|94.5|94.38|94.5|94.31|94.5|94.38|94.49|94.29|5435
1647590570000|2022-03-18 08:02:50|94.49|94.37|94.43|94.31|94.5|94.37|94.43|94.29|6553
1647590580000|2022-03-18 08:03:00|94.49|94.32|94.5|94.35|94.5|94.35|94.47|94.32|11183
1647590590000|2022-03-18 08:03:10|94.45|94.3|94.44|94.3|94.45|94.3|94.44|94.3|79232
1647590600000|2022-03-18 08:03:20|||||||||2807
1647590610000|2022-03-18 08:03:30|94.45|94.34|94.45|94.34|94.45|94.34|94.45|94.34|30119
1647590620000|2022-03-18 08:03:40|94.38|94.35|94.38|94.18|94.38|94.36|94.38|94.16|12596
1647590630000|2022-03-18 08:03:50|94.2|94.17|94.2|94.17|94.2|94.17|94.2|94.17|11445
1647590640000|2022-03-18 08:04:00|94.18|94.08|93.99|93.83|94.18|94.08|93.96|93.76|24249
1647590650000|2022-03-18 08:04:10|93.93|93.81|93.93|93.74|93.93|93.83|93.93|93.74|21928
1647590660000|2022-03-18 08:04:20|93.97|93.76|94.02|93.88|94.02|93.88|93.97|93.76|5310
1647590670000|2022-03-18 08:04:30||93.85||93.87||93.87||93.85|1257
1647590680000|2022-03-18 08:04:40|||||||||2104
1647590690000|2022-03-18 08:04:50|94.22|93.97|94.07|93.91|94.22|94.03|94.02|93.89|2559
1647590700000|2022-03-18 08:05:00|94.11|93.97|94.17|93.99|94.17|93.99|94.11|93.97|21621
1647590710000|2022-03-18 08:05:10||94||94.02||94.02||93.97|1574
1647590720000|2022-03-18 08:05:20|94.16|94.01|94.02|93.81|94.2|94.05|93.98|93.81|1817
1647590730000|2022-03-18 08:05:30|93.95|93.83|93.7|93.58|93.96|93.83|93.7|93.57|3877
1647590740000|2022-03-18 08:05:40|93.63|93.46|93.61|93.42|93.64|93.46|93.55|93.36|17208
1647590750000|2022-03-18 08:05:50|93.6|93.38|93.6|93.43|93.6|93.43|93.6|93.38|1000
1647590760000|2022-03-18 08:06:00|93.55|93.32|93.55|93.41|93.55|93.41|93.55|93.32|0
1647590770000|2022-03-18 08:06:10||93.38||93.38||93.4||93.32|0
1647590780000|2022-03-18 08:06:20||93.39||93.39||93.39||93.39|0
1647590790000|2022-03-18 08:06:30|93.49|93.4|93.49|93.35|93.49|93.4|93.49|93.35|29678
1647590800000|2022-03-18 08:06:40||93.36||93.37||93.37||93.36|7851
1647590810000|2022-03-18 08:06:50|||||||||12813
1647590820000|2022-03-18 08:07:00|93.5||93.48||93.5||93.48||79
1647590830000|2022-03-18 08:07:10|93.46||93.47||93.47||93.46||6
1647590840000|2022-03-18 08:07:20|93.25|93.14|93.22|93.12|93.25|93.14|93.22|93.12|691
1647590850000|2022-03-18 08:07:30|93.44|93.34|93.52|93.35|93.53|93.36|93.42|93.28|9158
1647590860000|2022-03-18 08:07:40|93.51|93.36|93.47|93.28|93.55|93.36|93.44|93.28|35935
1647590870000|2022-03-18 08:07:50|93.46|93.29|93.43|93.33|93.51|93.33|93.43|93.29|615
1647590880000|2022-03-18 08:08:00|93.35|93.22|93.35|93.22|93.35|93.22|93.35|93.22|800
1647590890000|2022-03-18 08:08:10|93.33|93.13|93.26|93.15|93.33|93.15|93.26|93.13|4089
1647590900000|2022-03-18 08:08:20|93.51|93.32|93.6|93.4|93.6|93.4|93.51|93.32|3365
1647590910000|2022-03-18 08:08:30|93.59|93.41|93.59|93.45|93.63|93.47|93.55|93.41|4154
1647590920000|2022-03-18 08:08:40|93.57|93.46|93.58|93.45|93.61|93.46|93.57|93.45|10272
1647590930000|2022-03-18 08:08:50|93.61|93.41|93.41|93.27|93.61|93.41|93.41|93.26|5258
1647590940000|2022-03-18 08:09:00|93.52|93.34|93.43|93.36|93.52|93.36|93.43|93.34|2500
1647590950000|2022-03-18 08:09:10|93.5|93.37|93.46|93.35|93.5|93.37|93.46|93.35|18
1647590960000|2022-03-18 08:09:20|93.49|93.36|93.7|93.56|93.7|93.56|93.45|93.26|10920
1647590970000|2022-03-18 08:09:30|93.68|93.49|93.7|93.5|93.7|93.58|93.65|93.47|3025
1647590980000|2022-03-18 08:09:40|93.67|93.47|93.78|93.7|93.79|93.7|93.67|93.47|4200
1647590990000|2022-03-18 08:09:50|93.79|93.73|93.74|93.53|93.79|93.73|93.72|93.53|4715
1647591000000|2022-03-18 08:10:00|93.79|93.69|93.79|93.67|93.79|93.7|93.78|93.64|3124
1647591010000|2022-03-18 08:10:10|93.89|93.73|93.81|93.67|93.89|93.73|93.81|93.65|28308
1647591020000|2022-03-18 08:10:20|93.8|93.58|93.66|93.5|93.8|93.58|93.66|93.5|801
1647591030000|2022-03-18 08:10:30|93.62|93.43|93.5|93.27|93.69|93.43|93.5|93.27|100
1647591040000|2022-03-18 08:10:40|93.56|93.28|93.4|93.29|93.56|93.42|93.4|93.28|6320
1647591050000|2022-03-18 08:10:50|93.43|93.3|93.39|93.26|93.43|93.31|93.39|93.26|8204
1647591060000|2022-03-18 08:11:00|93.33|93.19|93.32|93.2|93.33|93.2|93.31|93.15|992
1647591070000|2022-03-18 08:11:10|93.38|93.25|93.37|93.21|93.38|93.25|93.35|93.2|3000
1647591080000|2022-03-18 08:11:20|93.36|93.22|93.43|93.24|93.44|93.3|93.35|93.22|1565
1647591090000|2022-03-18 08:11:30|93.46|93.26|93.45|93.34|93.46|93.34|93.45|93.26|867
1647591100000|2022-03-18 08:11:40||93.35||93.36||93.37||93.34|0
1647591110000|2022-03-18 08:11:50||93.38||93.39||93.39||93.37|0
1647591120000|2022-03-18 08:12:00|93.5|93.35|93.51|93.36|93.51|93.37|93.48|93.35|1542
1647591130000|2022-03-18 08:12:10|93.46|93.37|93.33|93.2|93.46|93.37|93.3|93.2|5753
1647591140000|2022-03-18 08:12:20|93.35|93.21|93.4|93.23|93.41|93.24|93.35|93.21|2500
1647591150000|2022-03-18 08:12:30|93.53|93.37|93.53|93.37|93.53|93.37|93.53|93.37|1525
1647591160000|2022-03-18 08:12:40|93.49|93.38|93.49|93.38|93.49|93.44|93.49|93.38|11200
1647591170000|2022-03-18 08:12:50|93.58|93.39|93.48|93.38|93.58|93.39|93.48|93.38|0
1647591180000|2022-03-18 08:13:00|93.47|93.39|93.45|93.38|93.47|93.39|93.45|93.38|5013
1647591190000|2022-03-18 08:13:10|93.47||93.47||93.47||93.47||0
1647591200000|2022-03-18 08:13:20|93.44|93.31|93.44|93.31|93.44|93.31|93.44|93.31|401
1647591210000|2022-03-18 08:13:30|93.43|93.2|93.32|93.2|93.43|93.2|93.32|93.2|1394
1647591220000|2022-03-18 08:13:40|93.3||93.3||93.3||93.3||0
1647591240000|2022-03-18 08:14:00|93.29|93.13|93.22|93.14|93.29|93.14|93.22|93.13|432
1647591250000|2022-03-18 08:14:10|93.21|93.07|93.21|93.12|93.21|93.12|93.21|93.06|0
1647591260000|2022-03-18 08:14:20|93.26|93.06|93.25|93.15|93.26|93.15|93.25|93.06|4581
1647591270000|2022-03-18 08:14:30|93.26||93.23||93.26||93.23||342
1647591280000|2022-03-18 08:14:40|93.26|93.13|93.26|93.2|93.26|93.2|93.26|93.13|0
1647591290000|2022-03-18 08:14:50|93.27|93.17|93.29|93.19|93.39|93.29|93.27|93.16|10866
1647591300000|2022-03-18 08:15:00|93.28|93.15|93.15|93.04|93.28|93.15|93.15|93.03|3311
1647591310000|2022-03-18 08:15:10|93.1|93.06|93.14|93.06|93.14|93.06|93.1|93.06|1531
1647591320000|2022-03-18 08:15:20|93.13|93|93.14|93.08|93.14|93.08|93.11|93|300
1647591330000|2022-03-18 08:15:30|93.13|93.03|93.13|93.09|93.13|93.09|93.13|93.03|5045
1647591340000|2022-03-18 08:15:40|93.23|93.1|93.28|93.23|93.36|93.27|93.23|93.1|12290
1647591350000|2022-03-18 08:15:50|93.34|93.26|93.38|93.26|93.38|93.29|93.33|93.23|1884
1647591360000|2022-03-18 08:16:00|93.49|93.29|93.53|93.41|93.53|93.47|93.49|93.29|8479
1647591370000|2022-03-18 08:16:10|93.52|93.43|93.57|93.47|93.62|93.56|93.51|93.42|14960
1647591380000|2022-03-18 08:16:20||93.48||93.47||93.5||93.47|10954
1647591390000|2022-03-18 08:16:30|93.55|93.49|93.55|93.48|93.55|93.49|93.55|93.43|6642
1647591400000|2022-03-18 08:16:40|93.57|93.49|93.53|93.43|93.57|93.52|93.51|93.42|4907
1647591410000|2022-03-18 08:16:50|93.45|93.42|93.51|93.44|93.52|93.47|93.45|93.42|4000
1647591420000|2022-03-18 08:17:00|93.53|93.45|93.47|93.43|93.53|93.47|93.43|93.33|10403
1647591430000|2022-03-18 08:17:10||93.42||93.45||93.45||93.42|815
1647591440000|2022-03-18 08:17:20||93.42||93.42||93.42||93.42|3766
1647591450000|2022-03-18 08:17:30|93.57|93.45|93.56|93.47|93.57|93.53|93.56|93.45|6315
1647591460000|2022-03-18 08:17:40|93.63|93.49|93.57|93.5|93.69|93.59|93.57|93.48|16727
1647591470000|2022-03-18 08:17:50|93.62|93.52|93.68|93.56|93.69|93.63|93.62|93.52|5088
1647591480000|2022-03-18 08:18:00|93.69|93.57|93.69|93.64|93.69|93.64|93.68|93.57|0
1647591500000|2022-03-18 08:18:20|93.64|93.56|93.64|93.56|93.64|93.56|93.64|93.56|9050
1647591510000|2022-03-18 08:18:30|93.6|93.5|93.61|93.51|93.65|93.58|93.57|93.5|5825
1647591520000|2022-03-18 08:18:40|93.62|93.52|93.59|93.52|93.63|93.56|93.59|93.47|21250
1647591530000|2022-03-18 08:18:50|93.6|93.54|93.6|93.55|93.6|93.55|93.6|93.48|60
1647591540000|2022-03-18 08:19:00|93.63|93.56|93.91|93.8|93.93|93.82|93.63|93.56|15528
1647591550000|2022-03-18 08:19:10|93.89|93.79|93.6|93.51|93.89|93.79|93.6|93.51|12301
1647591560000|2022-03-18 08:19:20|93.63|93.52|93.61|93.58|93.65|93.58|93.61|93.47|0
1647591570000|2022-03-18 08:19:30|93.65|93.54|93.59|93.47|93.65|93.61|93.59|93.46|11074
1647591580000|2022-03-18 08:19:40|93.65|93.54|93.65|93.6|93.65|93.6|93.64|93.54|1522
1647591590000|2022-03-18 08:19:50|93.64|93.54|93.62|93.54|93.64|93.54|93.62|93.48|71982
1647591600000|2022-03-18 08:20:00|93.61|93.51|93.55|93.48|93.61|93.53|93.55|93.48|48036
1647591610000|2022-03-18 08:20:10|93.58|93.49|93.57|93.49|93.58|93.54|93.57|93.48|3073
1647591620000|2022-03-18 08:20:20|93.58|93.5|93.58|93.49|93.58|93.51|93.58|93.48|0
1647591630000|2022-03-18 08:20:30|93.47|93.32|93.39|93.3|93.47|93.32|93.39|93.26|6010
1647591640000|2022-03-18 08:20:40|93.42|93.12|93.23|93.09|93.42|93.17|93.23|93.09|4000
1647591650000|2022-03-18 08:20:50|93.27|93.11|93.29|93.24|93.29|93.25|93.27|93.11|4773
1647591660000|2022-03-18 08:21:00|93.36|93.28|93.4|93.28|93.5|93.42|93.36|93.26|11946
1647591670000|2022-03-18 08:21:10|93.41|93.3|93.36|93.26|93.44|93.38|93.36|93.26|617
1647591680000|2022-03-18 08:21:20|93.39|93.28|93.34|93.28|93.39|93.28|93.34|93.28|0
1647591690000|2022-03-18 08:21:30|||||||||5951
1647591700000|2022-03-18 08:21:40|93.33|93.18|93.24|93.17|93.33|93.18|93.24|93.17|1200
1647591710000|2022-03-18 08:21:50||93.19||93.19||93.19||93.19|0
1647591720000|2022-03-18 08:22:00|93.23|93.11|93.11|93.05|93.23|93.19|93.11|93|1642
1647591730000|2022-03-18 08:22:10|93.09|93|93.09|93|93.09|93|93.09|93|600
1647591740000|2022-03-18 08:22:20|93.25|93.09|93.1|93.02|93.25|93.11|93.1|93|11920
1647591750000|2022-03-18 08:22:30|92.96|92.87|92.9|92.87|92.96|92.87|92.9|92.87|22303
1647591760000|2022-03-18 08:22:40|92.96||92.96||92.96||92.96||649
1647591770000|2022-03-18 08:22:50|92.95||92.95||92.96||92.95||10
1647591790000|2022-03-18 08:23:10|92.96|92.88|93.1|92.96|93.1|92.98|92.96|92.88|96171
1647591800000|2022-03-18 08:23:20|93.08|92.97|93|92.97|93.08|92.99|93|92.96|3531
1647591810000|2022-03-18 08:23:30|93.11|93.01|93.05|92.95|93.11|93.01|93.05|92.95|3178
1647591820000|2022-03-18 08:23:40|93.03|92.87|93.04|92.96|93.04|92.96|93|92.87|8005
1647591830000|2022-03-18 08:23:50|93.2|93.12|93.25|93.17|93.32|93.23|93.2|93.1|11563
1647591840000|2022-03-18 08:24:00|93.21|93.11|93.3|93.19|93.32|93.19|93.16|93.05|32127
1647591850000|2022-03-18 08:24:10|93.21|93.2|93.19|93.08|93.21|93.2|93.19|93.08|9541
1647591860000|2022-03-18 08:24:20||93.1||93.15||93.15||93.1|0
1647591870000|2022-03-18 08:24:30|93.16|93.11|93.16|93.11|93.16|93.11|93.16|93.11|4840
1647591880000|2022-03-18 08:24:40|||||||||210
1647591890000|2022-03-18 08:24:50||93.07||93.11||93.11||93.07|1700
1647591900000|2022-03-18 08:25:00|||||||||1055
1647591910000|2022-03-18 08:25:10|93.27|93.18|93.27|93.18|93.27|93.18|93.27|93.18|3008
1647591920000|2022-03-18 08:25:20|93.25|93.19|93.2|93.14|93.27|93.2|93.2|93.14|13746
1647591930000|2022-03-18 08:25:30|93.09|92.98|93.09|93.03|93.09|93.04|93.09|92.98|2428
1647591950000|2022-03-18 08:25:50|93.15|93.05|93.14|93.09|93.15|93.09|93.14|93.04|5311
1647591960000|2022-03-18 08:26:00|93.23|93.14|93.27|93.22|93.27|93.22|93.23|93.14|6555
1647591970000|2022-03-18 08:26:10|93.28|93.23|93.26|93.23|93.28|93.23|93.26|93.22|1896
1647591980000|2022-03-18 08:26:20|93.28|93.19|93.17|93.06|93.28|93.19|93.17|93.06|4031
1647591990000|2022-03-18 08:26:30|93.2|93.07|93.13|93.07|93.2|93.08|93.13|93.07|150
1647592000000|2022-03-18 08:26:40|93.21|93.08|93.19|93.08|93.21|93.08|93.19|93.08|2500
1647592010000|2022-03-18 08:26:50|93.12|93.01|93.12|93.01|93.12|93.02|93.12|93.01|2980
1647592020000|2022-03-18 08:27:00||93||93.03||93.03||93|13
1647592030000|2022-03-18 08:27:10||93||93.01||93.01||93|10
1647592050000|2022-03-18 08:27:30||93.03||93.03||93.03||93.03|0
1647592060000|2022-03-18 08:27:40|93.1|93.02|93.12|93.08|93.12|93.08|93.1|93.02|2699
1647592070000|2022-03-18 08:27:50|93.1|93.03|93.1|93.03|93.1|93.03|93.1|93.03|7101
1647592080000|2022-03-18 08:28:00|93.02|92.96|93.02|92.95|93.02|92.96|93.01|92.9|30201
1647592100000|2022-03-18 08:28:20|92.96|92.9|92.96|92.9|92.96|92.97|92.96|92.9|8203
1647592110000|2022-03-18 08:28:30||92.87||92.87||92.87||92.87|3908
1647592130000|2022-03-18 08:28:50|92.92||92.92||92.92||92.92||2400
1647592140000|2022-03-18 08:29:00|92.89|92.82|92.93|92.87|92.93|92.88|92.89|92.82|10854
1647592150000|2022-03-18 08:29:10||92.85||92.85||92.85||92.85|2500
1647592160000|2022-03-18 08:29:20|||||||||7128
1647592170000|2022-03-18 08:29:30|92.84|92.73|92.84|92.72|92.84|92.79|92.84|92.72|2154
1647592180000|2022-03-18 08:29:40|92.81|92.73|92.81|92.73|92.81|92.73|92.81|92.73|0
1647592200000|2022-03-18 08:30:00|92.82|92.8|92.86|92.79|92.87|92.8|92.81|92.78|4330
1647592210000|2022-03-18 08:30:10||92.76||92.76||92.76||92.76|2158
1647592220000|2022-03-18 08:30:20|92.79|92.7|92.76|92.67|92.79|92.7|92.76|92.67|3921
1647592230000|2022-03-18 08:30:30||92.65||92.66||92.66||92.65|0
1647592240000|2022-03-18 08:30:40|||||||||3076
1647592250000|2022-03-18 08:30:50|92.63|92.5|92.59|92.5|92.63|92.5|92.59|92.5|10918
1647592260000|2022-03-18 08:31:00|92.63|92.52|92.63|92.56|92.64|92.56|92.63|92.52|0
1647592270000|2022-03-18 08:31:10|||||||||532
1647592280000|2022-03-18 08:31:20|||||||||2346
1647592290000|2022-03-18 08:31:30|92.55|92.46|92.49|92.41|92.57|92.46|92.49|92.38|4862
1647592300000|2022-03-18 08:31:40|92.47|92.39|92.59|92.53|92.59|92.53|92.47|92.39|4408
1647592310000|2022-03-18 08:31:50|92.58|92.49|92.58|92.5|92.58|92.5|92.58|92.49|0
1647592320000|2022-03-18 08:32:00|92.59||92.59||92.59||92.59||12973
1647592330000|2022-03-18 08:32:10||92.51||92.51||92.51||92.51|266
1647592340000|2022-03-18 08:32:20||92.52||92.52||92.52||92.52|27666
1647592360000|2022-03-18 08:32:40|92.61|92.54|92.63|92.55|92.64|92.57|92.61|92.54|2293
1647592370000|2022-03-18 08:32:50|92.64|92.58|92.62|92.56|92.64|92.58|92.62|92.55|75
1647592380000|2022-03-18 08:33:00|92.61|92.55|92.61|92.55|92.61|92.55|92.61|92.55|0
1647592390000|2022-03-18 08:33:10|92.56|92.47|92.52|92.45|92.56|92.47|92.52|92.4|6635
1647592400000|2022-03-18 08:33:20|92.58|92.51|92.61|92.49|92.61|92.54|92.58|92.48|7045
1647592420000|2022-03-18 08:33:40|92.59|92.48|92.58|92.51|92.6|92.51|92.58|92.48|334
1647592430000|2022-03-18 08:33:50|92.61|92.52|92.61|92.53|92.62|92.53|92.61|92.52|4068
1647592440000|2022-03-18 08:34:00|92.59|92.51|92.57|92.48|92.59|92.51|92.57|92.48|0
1647592450000|2022-03-18 08:34:10|92.59|92.5|92.58|92.5|92.61|92.5|92.58|92.5|9752
1647592460000|2022-03-18 08:34:20|92.61||92.6||92.61||92.6||0
1647592480000|2022-03-18 08:34:40|92.52|92.43|92.52|92.43|92.52|92.43|92.52|92.43|9500
1647592490000|2022-03-18 08:34:50|92.54|92.49|92.56|92.49|92.56|92.49|92.54|92.49|5244
1647592500000|2022-03-18 08:35:00|92.58|92.51|92.64|92.53|92.64|92.55|92.58|92.51|4834
1647592510000|2022-03-18 08:35:10|92.62|92.55|92.62|92.55|92.62|92.55|92.56|92.55|21305
1647592520000|2022-03-18 08:35:20|92.64|92.61|92.75|92.67|92.75|92.67|92.64|92.61|3885
1647592530000|2022-03-18 08:35:30|92.84|92.68|92.84|92.76|92.84|92.76|92.84|92.68|5468
1647592540000|2022-03-18 08:35:40|92.78|92.73|92.78|92.68|92.78|92.73|92.78|92.68|3335
1647592550000|2022-03-18 08:35:50|92.81|92.72|92.81|92.73|92.81|92.73|92.81|92.72|0
1647592560000|2022-03-18 08:36:00|92.77|92.67|92.77|92.67|92.77|92.67|92.77|92.67|11684
1647592570000|2022-03-18 08:36:10|92.69|92.57|92.69|92.62|92.69|92.62|92.57|92.46|11911
1647592580000|2022-03-18 08:36:20|92.87|92.73|92.98|92.91|92.98|92.91|92.87|92.73|6554
1647592590000|2022-03-18 08:36:30|92.97|92.9|92.98|92.91|92.98|92.92|92.97|92.89|9
1647592600000|2022-03-18 08:36:40||92.92||92.9||92.93||92.9|0
1647592610000|2022-03-18 08:36:50|92.95|92.91|92.95|92.89|92.95|92.91|92.95|92.89|21
1647592620000|2022-03-18 08:37:00|92.92|92.85|92.92|92.85|92.92|92.87|92.92|92.84|900
1647592630000|2022-03-18 08:37:10|92.98|92.89|92.95|92.88|92.98|92.89|92.95|92.85|1300
1647592640000|2022-03-18 08:37:20||92.89||92.9||92.9||92.89|0
1647592650000|2022-03-18 08:37:30|93.01|92.95|93|92.92|93.01|92.95|93|92.9|7748
1647592660000|2022-03-18 08:37:40|92.88|92.78|92.94|92.82|92.94|92.82|92.88|92.78|6000
1647592670000|2022-03-18 08:37:50|92.89|92.8|92.89|92.82|92.89|92.82|92.89|92.8|12
1647592680000|2022-03-18 08:38:00|92.88|92.7|92.73|92.65|92.88|92.7|92.73|92.64|0
1647592690000|2022-03-18 08:38:10|92.65|92.56|92.71|92.62|92.71|92.62|92.65|92.56|12649
1647592700000|2022-03-18 08:38:20|92.77|92.59|92.77|92.69|92.77|92.69|92.77|92.59|2956
1647592710000|2022-03-18 08:38:30|92.82|92.71|92.82|92.71|92.82|92.71|92.82|92.7|6051
1647592720000|2022-03-18 08:38:40||92.72||92.74||92.74||92.7|20
1647592730000|2022-03-18 08:38:50|92.84|92.7|92.81|92.7|92.84|92.74|92.81|92.7|10758
1647592740000|2022-03-18 08:39:00|92.79|92.71|92.81|92.73|92.81|92.73|92.79|92.7|0
1647592750000|2022-03-18 08:39:10|92.85|92.76|92.86|92.79|92.86|92.8|92.85|92.76|19584
1647592760000|2022-03-18 08:39:20||92.77||92.78||92.78||92.77|4296
1647592780000|2022-03-18 08:39:40|||||||||1816
1647592790000|2022-03-18 08:39:50|92.85|92.79|92.85|92.79|92.85|92.79|92.85|92.79|13
1647592800000|2022-03-18 08:40:00|92.88|92.8|93.01|92.89|93.01|92.9|92.88|92.8|1014
1647592810000|2022-03-18 08:40:10|92.99||92.99||92.99||92.99||74
1647592820000|2022-03-18 08:40:20||92.9||92.9||92.9||92.9|30544
1647592850000|2022-03-18 08:40:50||92.89||92.9||92.9||92.89|535
1647592860000|2022-03-18 08:41:00|92.92|92.91|92.92|92.85|92.93|92.91|92.9|92.81|4270
1647592870000|2022-03-18 08:41:10|93.01|92.91|93.01|92.94|93.01|92.94|93.01|92.91|574
1647592880000|2022-03-18 08:41:20|92.98|92.91|92.98|92.91|92.98|92.91|92.98|92.91|500000
1647592890000|2022-03-18 08:41:30|93.02|92.89|93.03|92.96|93.03|92.96|93.02|92.89|3211
1647592900000|2022-03-18 08:41:40|93.01|92.91|93.01|92.91|93.01|92.91|93.01|92.91|3
1647592910000|2022-03-18 08:41:50|||||||||39720
1647592920000|2022-03-18 08:42:00|92.95|92.84|92.91|92.84|92.95|92.84|92.91|92.76|484
1647592930000|2022-03-18 08:42:10|92.89|92.81|92.93|92.85|92.93|92.85|92.89|92.81|500
1647592940000|2022-03-18 08:42:20|||||||||20483
1647592950000|2022-03-18 08:42:30||92.83||92.83||92.83||92.83|0
1647592960000|2022-03-18 08:42:40|92.91|92.84|92.91|92.88|92.91|92.88|92.91|92.84|0
1647592970000|2022-03-18 08:42:50|92.98|92.89|92.99|92.91|92.99|92.91|92.98|92.84|2526
1647592980000|2022-03-18 08:43:00|92.97|92.9|92.96|92.9|92.97|92.9|92.96|92.9|1019
1647592990000|2022-03-18 08:43:10|92.99|92.88|92.97|92.88|92.99|92.92|92.97|92.85|3042
1647593020000|2022-03-18 08:43:40||92.85||92.86||92.86||92.85|75
1647593030000|2022-03-18 08:43:50|92.93|92.84|92.91|92.79|92.93|92.84|92.91|92.79|2390
1647593050000|2022-03-18 08:44:10||92.8||92.79||92.8||92.79|0
1647593070000|2022-03-18 08:44:30|92.89|92.78|92.9|92.86|92.93|92.86|92.89|92.78|109
1647593080000|2022-03-18 08:44:40|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.84|5171
1647593090000|2022-03-18 08:44:50|92.93|92.86|92.93|92.87|92.93|92.87|92.93|92.86|0
1647593100000|2022-03-18 08:45:00|92.92|92.81|92.91|92.81|92.92|92.81|92.91|92.81|3872
1647593110000|2022-03-18 08:45:10|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.84|7779
1647593120000|2022-03-18 08:45:20|92.94|92.85|92.94|92.86|92.94|92.86|92.94|92.85|2500
1647593130000|2022-03-18 08:45:30|92.92|92.84|92.88|92.8|92.92|92.84|92.88|92.8|3075
1647593140000|2022-03-18 08:45:40|92.84|92.73|92.84|92.74|92.84|92.74|92.84|92.73|9247
1647593160000|2022-03-18 08:46:00|92.85||92.86||92.86||92.85||11
1647593170000|2022-03-18 08:46:10|||||||||120
1647593190000|2022-03-18 08:46:30|||||||||15000
1647593200000|2022-03-18 08:46:40|92.84|92.81|92.89|92.83|92.89|92.83|92.84|92.8|11714
1647593210000|2022-03-18 08:46:50|92.94|92.84|93.05|92.95|93.05|92.95|92.94|92.84|8659
1647593220000|2022-03-18 08:47:00|93.07|92.96|92.95|92.86|93.07|92.99|92.95|92.86|2363
1647593230000|2022-03-18 08:47:10|92.97|92.9|92.98|92.9|92.99|92.9|92.97|92.9|100
1647593240000|2022-03-18 08:47:20|92.99||92.96||92.99||92.96||2500
1647593250000|2022-03-18 08:47:30|92.97||92.97||92.97||92.97||0
1647593260000|2022-03-18 08:47:40|93.01|92.91|93.1|93.03|93.1|93.03|93.01|92.91|15302
1647593270000|2022-03-18 08:47:50|93.07|93.02|93.02|92.91|93.07|93.02|93.02|92.91|3625
1647593280000|2022-03-18 08:48:00|93|92.92|93.08|92.99|93.08|92.99|93|92.92|1312
1647593290000|2022-03-18 08:48:10||92.97||92.97||92.97||92.97|0
1647593300000|2022-03-18 08:48:20|93.02|92.92|93|92.93|93.02|92.93|92.97|92.85|14906
1647593310000|2022-03-18 08:48:30|92.99|92.89|92.98|92.9|92.99|92.9|92.86|92.76|13327
1647593320000|2022-03-18 08:48:40|92.96|92.87|92.98|92.88|92.99|92.88|92.94|92.87|0
1647593340000|2022-03-18 08:49:00|92.97||92.97||92.97||92.97||0
1647593350000|2022-03-18 08:49:10|92.92|92.86|93.06|92.98|93.06|92.98|92.92|92.86|7620
1647593360000|2022-03-18 08:49:20|93.05|92.95|93.03|92.95|93.05|92.95|93.03|92.95|2189
1647593370000|2022-03-18 08:49:30|92.99|92.84|92.95|92.79|92.99|92.84|92.95|92.79|1460
1647593380000|2022-03-18 08:49:40|92.94|92.78|92.92|92.83|92.94|92.83|92.89|92.78|105
1647593390000|2022-03-18 08:49:50|92.9|92.82|92.92|92.82|92.92|92.82|92.9|92.82|629
1647593400000|2022-03-18 08:50:00|92.91|92.83|92.91|92.84|92.91|92.84|92.91|92.82|0
1647593410000|2022-03-18 08:50:10|92.93|92.86|92.93|92.86|92.93|92.86|92.93|92.86|1151
1647593420000|2022-03-18 08:50:20|92.92|92.82|92.88|92.82|92.92|92.82|92.88|92.81|0
1647593440000|2022-03-18 08:50:40|92.87|92.71|92.83|92.71|92.87|92.71|92.83|92.71|5686
1647593450000|2022-03-18 08:50:50|92.82|92.68|92.75|92.62|92.82|92.68|92.75|92.61|3201
1647593460000|2022-03-18 08:51:00|92.73|92.61|92.75|92.65|92.75|92.65|92.71|92.61|2659
1647593470000|2022-03-18 08:51:10|92.74|92.64|92.74|92.64|92.74|92.64|92.74|92.64|0
1647593520000|2022-03-18 08:52:00|92.79|92.67|92.78|92.68|92.79|92.68|92.78|92.67|400
1647593540000|2022-03-18 08:52:20|92.79||92.79||92.79||92.79||100
1647593550000|2022-03-18 08:52:30|92.93|92.69|92.93|92.83|92.93|92.83|92.93|92.69|10578
1647593560000|2022-03-18 08:52:40|92.94|92.85|92.94|92.85|92.94|92.85|92.94|92.85|0
1647593570000|2022-03-18 08:52:50|92.92|92.84|92.92|92.85|92.92|92.85|92.92|92.84|0
1647593580000|2022-03-18 08:53:00||92.84||92.84||92.84||92.84|0
1647593590000|2022-03-18 08:53:10|92.99|92.86|92.97|92.84|92.99|92.86|92.97|92.84|1113
1647593600000|2022-03-18 08:53:20|92.88|92.83|92.9|92.79|92.9|92.83|92.88|92.76|5492
1647593610000|2022-03-18 08:53:30||92.8||92.79||92.8||92.79|0
1647593620000|2022-03-18 08:53:40|92.89|92.77|92.89|92.79|92.89|92.79|92.89|92.77|60
1647593630000|2022-03-18 08:53:50|92.9|92.64|92.7|92.59|92.9|92.64|92.7|92.59|2238
1647593640000|2022-03-18 08:54:00|||||||||1576
1647593650000|2022-03-18 08:54:10|92.74|92.67|92.78|92.66|92.88|92.78|92.74|92.66|8730
1647593660000|2022-03-18 08:54:20|92.77|92.67|92.82|92.69|92.82|92.69|92.74|92.67|0
1647593670000|2022-03-18 08:54:30|92.77||92.77||92.77||92.77||100
1647593700000|2022-03-18 08:55:00|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|303
1647593710000|2022-03-18 08:55:10|92.7|92.61|92.76|92.62|92.76|92.62|92.7|92.61|1051
1647593720000|2022-03-18 08:55:20|92.69||92.69||92.69||92.69||0
1647593740000|2022-03-18 08:55:40|92.74||92.71||92.74||92.71||0
1647593750000|2022-03-18 08:55:50|92.73||92.73||92.73||92.73||0
1647593770000|2022-03-18 08:56:10|92.62|92.52|92.61|92.52|92.62|92.52|92.61|92.52|5
1647593790000|2022-03-18 08:56:30|92.63|92.53|92.63|92.53|92.63|92.53|92.63|92.53|100
1647593810000|2022-03-18 08:56:50|92.62|92.55|92.75|92.61|92.75|92.61|92.62|92.55|2762
1647593820000|2022-03-18 08:57:00|92.72|92.6|92.72|92.62|92.72|92.62|92.66|92.56|2161
1647593830000|2022-03-18 08:57:10|92.71||92.72||92.72||92.71||1511
1647593840000|2022-03-18 08:57:20|92.68|92.59|92.63|92.59|92.68|92.59|92.63|92.59|5505
1647593850000|2022-03-18 08:57:30|92.64||92.64||92.64||92.64||3000
1647593860000|2022-03-18 08:57:40|92.63|92.5|92.59|92.5|92.63|92.5|92.59|92.5|2012
1647593870000|2022-03-18 08:57:50|92.64|92.51|92.64|92.55|92.64|92.55|92.64|92.51|1051
1647593880000|2022-03-18 08:58:00|92.57|92.56|92.55|92.49|92.57|92.57|92.55|92.49|8548
1647593890000|2022-03-18 08:58:10|92.56|92.44|92.4|92.33|92.56|92.44|92.36|92.22|12337
1647593900000|2022-03-18 08:58:20|92.41||92.41||92.41||92.41||9741
1647593910000|2022-03-18 08:58:30|92.4||92.4||92.4||92.4||28
1647593920000|2022-03-18 08:58:40|||||||||428
1647593930000|2022-03-18 08:58:50|92.41|92.34|92.41|92.35|92.41|92.35|92.41|92.34|10
1647593950000|2022-03-18 08:59:10|92.45|92.31|92.45|92.38|92.46|92.38|92.45|92.31|8071
1647593960000|2022-03-18 08:59:20|||||||||7485
1647593980000|2022-03-18 08:59:40|92.46||92.46||92.46||92.46||22
1647593990000|2022-03-18 08:59:50|92.5|92.43|92.5|92.43|92.5|92.43|92.5|92.43|8018
1647594000000|2022-03-18 09:00:00||92.44||92.45||92.45||92.44|6262
1647594010000|2022-03-18 09:00:10|92.47|92.36|92.49|92.37|92.49|92.37|92.4|92.26|8732
1647594030000|2022-03-18 09:00:30|92.43||92.43||92.43||92.43||2
1647594040000|2022-03-18 09:00:40|92.39|92.33|92.35|92.28|92.39|92.33|92.35|92.24|1920
1647594050000|2022-03-18 09:00:50|92.33|92.27|92.36|92.27|92.36|92.27|92.33|92.27|1000
1647594060000|2022-03-18 09:01:00|92.37||92.37||92.37||92.37||0
1647594070000|2022-03-18 09:01:10|92.38|92.28|92.38|92.29|92.39|92.3|92.38|92.28|200
1647594080000|2022-03-18 09:01:20|92.39|92.28|92.39|92.28|92.39|92.28|92.39|92.28|1264
1647594090000|2022-03-18 09:01:30|92.38|92.31|92.39|92.32|92.39|92.32|92.38|92.29|4386
1647594100000|2022-03-18 09:01:40|92.38|92.3|92.38|92.3|92.38|92.3|92.38|92.3|5942
1647594120000|2022-03-18 09:02:00|92.39||92.39||92.39||92.36||0
1647594130000|2022-03-18 09:02:10|92.38|92.31|92.38|92.3|92.38|92.31|92.38|92.3|0
1647594160000|2022-03-18 09:02:40|92.37||92.36||92.37||92.36||3000
1647594170000|2022-03-18 09:02:50|92.39|92.33|92.39|92.33|92.39|92.33|92.39|92.33|10640
1647594190000|2022-03-18 09:03:10|92.42|92.35|92.42|92.35|92.42|92.35|92.38|92.35|7638
1647594210000|2022-03-18 09:03:30|92.41||92.41||92.41||92.41||220
1647594220000|2022-03-18 09:03:40|92.39|92.29|92.39|92.29|92.39|92.29|92.39|92.29|4711
1647594250000|2022-03-18 09:04:10|92.42|92.33|92.42|92.35|92.42|92.35|92.42|92.33|8
1647594260000|2022-03-18 09:04:20|92.43|92.39|92.45|92.41|92.46|92.42|92.43|92.35|4530
1647594280000|2022-03-18 09:04:40|92.42|92.36|92.42|92.36|92.42|92.36|92.42|92.36|1767
1647594290000|2022-03-18 09:04:50|92.4|92.35|92.36|92.27|92.4|92.35|92.36|92.27|4618
1647594300000|2022-03-18 09:05:00|92.34|92.28|92.38|92.28|92.38|92.28|92.34|92.28|2160
1647594320000|2022-03-18 09:05:20|92.35|92.27|92.35|92.27|92.35|92.27|92.35|92.27|0
1647594330000|2022-03-18 09:05:30|||||||||8101
1647594340000|2022-03-18 09:05:40|92.38|92.28|92.39|92.3|92.39|92.3|92.36|92.28|12500
1647594350000|2022-03-18 09:05:50|92.36|92.34|92.4|92.34|92.42|92.34|92.36|92.34|6042
1647594360000|2022-03-18 09:06:00|92.39|92.3|92.4|92.35|92.4|92.35|92.39|92.3|0
1647594370000|2022-03-18 09:06:10||92.31||92.31||92.35||92.31|8715
1647594380000|2022-03-18 09:06:20||92.33||92.33||92.33||92.33|75010
1647594390000|2022-03-18 09:06:30|92.52|92.35|92.55|92.43|92.55|92.43|92.52|92.35|5942
1647594400000|2022-03-18 09:06:40|92.54|92.46|92.52|92.42|92.54|92.46|92.52|92.42|0
1647594410000|2022-03-18 09:06:50|92.5|92.41|92.5|92.42|92.5|92.42|92.5|92.41|40
1647594430000|2022-03-18 09:07:10|92.42|92.35|92.42|92.35|92.42|92.35|92.42|92.35|14468
1647594450000|2022-03-18 09:07:30|92.44|92.36|92.44|92.36|92.44|92.36|92.44|92.36|600
1647594460000|2022-03-18 09:07:40|92.45|92.37|92.45|92.38|92.45|92.38|92.45|92.37|0
1647594470000|2022-03-18 09:07:50|92.47||92.45||92.47||92.45||10
1647594490000|2022-03-18 09:08:10|92.44|92.36|92.4|92.36|92.44|92.36|92.4|92.36|3622
1647594500000|2022-03-18 09:08:20|92.45|92.37|92.45|92.37|92.45|92.37|92.45|92.37|2500
1647594520000|2022-03-18 09:08:40|92.44|92.36|92.37|92.29|92.44|92.36|92.36|92.29|10973
1647594530000|2022-03-18 09:08:50|92.38|92.31|92.38|92.31|92.39|92.31|92.38|92.31|14
1647594540000|2022-03-18 09:09:00|92.39|92.33|92.39|92.33|92.39|92.33|92.39|92.33|0
1647594550000|2022-03-18 09:09:10||92.31||92.32||92.32||92.31|20
1647594570000|2022-03-18 09:09:30|||||||||3000
1647594580000|2022-03-18 09:09:40|92.37|92.29|92.33|92.29|92.37|92.29|92.33|92.29|5004
1647594590000|2022-03-18 09:09:50|92.32|92.3|92.36|92.3|92.36|92.3|92.32|92.3|7699
1647594600000|2022-03-18 09:10:00|92.37|92.32|92.36|92.3|92.37|92.32|92.36|92.3|4594
1647594610000|2022-03-18 09:10:10|92.34|92.28|92.34|92.26|92.34|92.28|92.31|92.26|7432
1647594620000|2022-03-18 09:10:20|92.33|92.22|92.34|92.28|92.34|92.28|92.28|92.22|4649
1647594630000|2022-03-18 09:10:30|92.32|92.26|92.32|92.27|92.32|92.27|92.32|92.26|0
1647594640000|2022-03-18 09:10:40|92.31|92.23|92.23|92.16|92.31|92.23|92.23|92.16|3025
1647594650000|2022-03-18 09:10:50|92.27|92.18|92.26|92.18|92.27|92.18|92.26|92.18|30776
1647594660000|2022-03-18 09:11:00|92.22|92.09|92.19|92.13|92.22|92.13|92.17|92.08|0
1647594670000|2022-03-18 09:11:10|||||||||1869
1647594690000|2022-03-18 09:11:30|92.18|92.08|92.12|92.08|92.18|92.08|92.12|92.08|1290
1647594700000|2022-03-18 09:11:40|92.11|92.05|92.14|92.07|92.17|92.07|92.11|92.05|8068
1647594710000|2022-03-18 09:11:50|||||||||5392
1647594720000|2022-03-18 09:12:00|92.18|92.09|92.17|92.09|92.18|92.09|92.17|92.09|6573
1647594740000|2022-03-18 09:12:20|92.27|92.16|92.26|92.21|92.32|92.22|92.26|92.16|5799
1647594750000|2022-03-18 09:12:30|||||||||986
1647594760000|2022-03-18 09:12:40|||||||||10775
1647594770000|2022-03-18 09:12:50||92.2||92.2||92.23||92.2|2720
1647594790000|2022-03-18 09:13:10|92.31|92.23|92.33|92.23|92.33|92.23|92.31|92.22|2500
1647594800000|2022-03-18 09:13:20||92.24||92.24||92.24||92.24|0
1647594830000|2022-03-18 09:13:50||92.22||92.22||92.22||92.22|40
1647594840000|2022-03-18 09:14:00|92.34||92.31||92.34||92.31||8000
1647594860000|2022-03-18 09:14:20|92.27|92.24|92.27|92.22|92.3|92.24|92.27|92.22|3997
1647594870000|2022-03-18 09:14:30|92.25|92.11|92.21|92.13|92.25|92.17|92.21|92.11|4900
1647594880000|2022-03-18 09:14:40|92.26|92.17|92.21|92.17|92.26|92.17|92.21|92.17|53
1647594890000|2022-03-18 09:14:50|||||||||5385
1647594900000|2022-03-18 09:15:00|92.16|92.09|92.11|92.02|92.16|92.09|92.11|92.01|1053
1647594910000|2022-03-18 09:15:10|92.13|92.06|92.14|92.06|92.14|92.06|92.13|92.06|5703
1647594920000|2022-03-18 09:15:20|92.11||92.14||92.14||92.11||21
1647594940000|2022-03-18 09:15:40|92.11||92.11||92.11||92.11||300
1647594950000|2022-03-18 09:15:50|92.14||92.14||92.14||92.14||0
1647594960000|2022-03-18 09:16:00|92.12|92.08|92.14|92.08|92.14|92.08|92.12|92.08|650
1647594980000|2022-03-18 09:16:20|||||||||2542
1647594990000|2022-03-18 09:16:30|92.2|92.12|92.17|92.12|92.2|92.12|92.17|92.12|4721
1647595000000|2022-03-18 09:16:40|92.18||92.18||92.18||92.18||10789
1647595010000|2022-03-18 09:16:50||92.13||92.13||92.13||92.13|50
1647595020000|2022-03-18 09:17:00|92.17||92.17||92.17||92.17||139000
1647595030000|2022-03-18 09:17:10|92.18||92.18||92.18||92.18||2536
1647595040000|2022-03-18 09:17:20|92.19|92.14|92.2|92.14|92.2|92.14|92.19|92.13|1162
1647595070000|2022-03-18 09:17:50|||||||||5386
1647595080000|2022-03-18 09:18:00|92.25|92.16|92.24|92.16|92.25|92.16|92.22|92.16|4303
1647595090000|2022-03-18 09:18:10|92.26|92.2|92.26|92.2|92.26|92.2|92.26|92.2|6227
1647595100000|2022-03-18 09:18:20|||||||||5494
1647595110000|2022-03-18 09:18:30|92.31|92.22|92.31|92.22|92.31|92.22|92.31|92.22|6360
1647595120000|2022-03-18 09:18:40|92.34|92.23|92.33|92.24|92.34|92.24|92.33|92.23|53
1647595150000|2022-03-18 09:19:10|92.19|92.14|92.2|92.14|92.2|92.14|92.19|92.14|1490
1647595180000|2022-03-18 09:19:40|92.22|92.15|92.22|92.15|92.22|92.15|92.22|92.15|2
1647595190000|2022-03-18 09:19:50|92.23|92.17|92.23|92.17|92.23|92.17|92.23|92.17|2504
1647595200000|2022-03-18 09:20:00|92.22|92.13|92.2|92.13|92.22|92.13|92.2|92.13|0
1647595210000|2022-03-18 09:20:10|92.19||92.19||92.19||92.19||0
1647595220000|2022-03-18 09:20:20|92.16|92.06|92.18|92.06|92.21|92.06|92.16|92.06|3190
1647595230000|2022-03-18 09:20:30|92.22|92.07|92.22|92.15|92.22|92.15|92.22|92.07|2500
1647595250000|2022-03-18 09:20:50|92.32|92.19|92.26|92.21|92.32|92.21|92.26|92.19|1803
1647595260000|2022-03-18 09:21:00|92.3||92.29||92.3||92.29||0
1647595280000|2022-03-18 09:21:20|||||||||2576
1647595290000|2022-03-18 09:21:30|92.3||92.3||92.3||92.3||0
1647595300000|2022-03-18 09:21:40|92.28||92.28||92.28||92.28||5234
1647595320000|2022-03-18 09:22:00|||||||||10000
1647595330000|2022-03-18 09:22:10|||||||||1500
1647595350000|2022-03-18 09:22:30|92.25|92.23|92.23|92.11|92.25|92.23|92.23|92.11|3362
1647595360000|2022-03-18 09:22:40|92.25|92.12|92.21|92.12|92.25|92.12|92.21|92.12|0
1647595370000|2022-03-18 09:22:50|92.25|92.19|92.26|92.19|92.26|92.19|92.25|92.19|6
1647595380000|2022-03-18 09:23:00|92.23||92.23||92.23||92.23||0
1647595390000|2022-03-18 09:23:10|92.26|92.27|92.33|92.28|92.33|92.28|92.26|92.27|10348
1647595400000|2022-03-18 09:23:20|92.29|92.19|92.3|92.25|92.34|92.25|92.27|92.19|2000
1647595410000|2022-03-18 09:23:30|92.29|92.24|92.25|92.19|92.3|92.24|92.24|92.19|984
1647595420000|2022-03-18 09:23:40|92.28|92.23|92.28|92.23|92.28|92.23|92.28|92.23|2500
1647595430000|2022-03-18 09:23:50|92.29|92.24|92.29|92.24|92.29|92.24|92.29|92.24|7
1647595440000|2022-03-18 09:24:00|92.3|92.25|92.31|92.25|92.31|92.25|92.3|92.25|6850
1647595450000|2022-03-18 09:24:10|92.34|92.27|92.34|92.27|92.36|92.27|92.33|92.27|209
1647595470000|2022-03-18 09:24:30|92.35|92.3|92.36|92.3|92.36|92.3|92.35|92.3|1551
1647595480000|2022-03-18 09:24:40|92.46|92.36|92.44|92.36|92.46|92.36|92.44|92.36|7000
1647595500000|2022-03-18 09:25:00|92.45|92.34|92.39|92.34|92.45|92.34|92.39|92.34|431
1647595510000|2022-03-18 09:25:10|92.35|92.35|92.31|92.25|92.37|92.35|92.31|92.25|3459
1647595520000|2022-03-18 09:25:20|92.33||92.32||92.35||92.32||6388
1647595530000|2022-03-18 09:25:30|92.35|92.26|92.35|92.29|92.35|92.29|92.35|92.26|0
1647595540000|2022-03-18 09:25:40||92.27||92.28||92.28||92.27|21537
1647595560000|2022-03-18 09:26:00|92.34|92.27|92.37|92.33|92.37|92.33|92.34|92.27|2500
1647595570000|2022-03-18 09:26:10|92.41||92.41||92.43||92.41||47604
1647595580000|2022-03-18 09:26:20|92.39|92.32|92.45|92.33|92.45|92.33|92.37|92.32|4165
1647595590000|2022-03-18 09:26:30|92.46|92.37|92.46|92.41|92.48|92.41|92.41|92.36|1561
1647595600000|2022-03-18 09:26:40|92.49|92.36|92.42|92.36|92.49|92.36|92.42|92.36|0
1647595610000|2022-03-18 09:26:50|92.46||92.42||92.46||92.42||0
1647595620000|2022-03-18 09:27:00|92.45|92.26|92.28|92.26|92.45|92.26|92.28|92.26|3551
1647595630000|2022-03-18 09:27:10|92.31||92.3||92.31||92.3||0
1647595640000|2022-03-18 09:27:20|92.29|92.28|92.31|92.26|92.34|92.28|92.29|92.26|509
1647595650000|2022-03-18 09:27:30|92.33|92.27|92.36|92.27|92.36|92.27|92.33|92.27|13265
1647595660000|2022-03-18 09:27:40|92.35||92.35||92.35||92.35||439
1647595680000|2022-03-18 09:28:00|92.36||92.33||92.36||92.33||0
1647595700000|2022-03-18 09:28:20|92.35|92.29|92.41|92.31|92.41|92.31|92.35|92.29|425
1647595710000|2022-03-18 09:28:30|92.46|92.32|92.46|92.37|92.46|92.37|92.44|92.32|1200
1647595720000|2022-03-18 09:28:40|92.42||92.42||92.42||92.42||0
1647595730000|2022-03-18 09:28:50|92.4|92.32|92.36|92.27|92.4|92.32|92.36|92.27|4337
1647595740000|2022-03-18 09:29:00|92.37|92.29|92.4|92.29|92.4|92.29|92.37|92.29|125
1647595750000|2022-03-18 09:29:10|||||||||1500
1647595760000|2022-03-18 09:29:20|92.42|92.31|92.38|92.33|92.42|92.33|92.37|92.31|10211
1647595770000|2022-03-18 09:29:30|92.42|92.34|92.42|92.34|92.42|92.34|92.42|92.33|13500
1647595790000|2022-03-18 09:29:50|92.38|92.33|92.32|92.25|92.38|92.33|92.31|92.25|11132
1647595800000|2022-03-18 09:30:00|92.29|92.24|92.28|92.21|92.29|92.24|92.25|92.13|3241
1647595810000|2022-03-18 09:30:10|92.42|92.34|92.49|92.34|92.71|92.6|92.42|92.34|15633
1647595820000|2022-03-18 09:30:20|92.47|92.33|92.38|92.31|92.5|92.37|92.38|92.31|12140
1647595830000|2022-03-18 09:30:30|92.36|92.26|92.26|92.17|92.38|92.27|92.26|92.17|7875
1647595840000|2022-03-18 09:30:40|92.3|92.13|92.16|92.08|92.3|92.13|92.1|92.01|15773
1647595850000|2022-03-18 09:30:50|92.17|92.01|92.16|92.09|92.17|92.09|92.12|92.01|5006
1647595860000|2022-03-18 09:31:00|92.21|92.12|92.29|92.18|92.29|92.18|92.21|92.12|59460
1647595870000|2022-03-18 09:31:10|92.32|92.2|92.45|92.36|92.45|92.36|92.32|92.2|5792
1647595880000|2022-03-18 09:31:20|92.44||92.44||92.44||92.44||0
1647595890000|2022-03-18 09:31:30|92.28|92.2|92.28|92.2|92.28|92.2|92.28|92.2|120
1647595910000|2022-03-18 09:31:50|92.33|92.21|92.32|92.23|92.34|92.23|92.31|92.21|0
1647595920000|2022-03-18 09:32:00|92.33|92.21|92.28|92.21|92.33|92.21|92.28|92.21|2706
1647595930000|2022-03-18 09:32:10|92.31|92.2|92.2|92.07|92.31|92.2|92.2|92.07|2924
1647595940000|2022-03-18 09:32:20|92.22|92.19|92.31|92.22|92.31|92.22|92.22|92.19|1742
1647595950000|2022-03-18 09:32:30|92.3|92.21|92.3|92.2|92.3|92.21|92.3|92.2|1610
1647595960000|2022-03-18 09:32:40||92.21||92.21||92.21||92.21|314
1647595980000|2022-03-18 09:33:00|92.33|92.23|92.32|92.23|92.36|92.23|92.32|92.23|18
1647595990000|2022-03-18 09:33:10|92.39|92.25|92.41|92.29|92.43|92.29|92.35|92.25|12568
1647596000000|2022-03-18 09:33:20|92.4||92.4||92.4||92.4||0
1647596010000|2022-03-18 09:33:30|||||||||14
1647596020000|2022-03-18 09:33:40|92.39||92.39||92.39||92.39||90
1647596030000|2022-03-18 09:33:50|||||||||7799
1647596040000|2022-03-18 09:34:00|92.38||92.38||92.38||92.38||0
1647596060000|2022-03-18 09:34:20|92.39|92.26|92.27|92.21|92.39|92.29|92.27|92.21|4697
1647596070000|2022-03-18 09:34:30|92.3||92.3||92.3||92.3||1
1647596080000|2022-03-18 09:34:40||92.2||92.2||92.2||92.2|1385
1647596090000|2022-03-18 09:34:50|92.35|92.26|92.38|92.26|92.38|92.26|92.35|92.26|22800
1647596110000|2022-03-18 09:35:10|92.37||92.38||92.38||92.37||265
1647596120000|2022-03-18 09:35:20|92.28|92.22|92.28|92.13|92.31|92.22|92.26|92.13|9736
1647596140000|2022-03-18 09:35:40|92.3|92.2|92.26|92.2|92.3|92.22|92.26|92.2|100
1647596160000|2022-03-18 09:36:00|||||||||1500
1647596170000|2022-03-18 09:36:10|92.25|92.12|92.25|92.17|92.26|92.17|92.21|92.09|3015
1647596180000|2022-03-18 09:36:20|92.26||92.25||92.26||92.25||0
1647596190000|2022-03-18 09:36:30|92.26||92.26||92.26||92.26||7882
1647596200000|2022-03-18 09:36:40|92.29|92.19|92.29|92.19|92.32|92.19|92.29|92.19|2083
1647596210000|2022-03-18 09:36:50|92.31||92.31||92.31||92.31||100
1647596220000|2022-03-18 09:37:00|92.33||92.33||92.33||92.33||0
1647596230000|2022-03-18 09:37:10|92.34|92.21|92.34|92.21|92.34|92.21|92.34|92.21|0
1647596240000|2022-03-18 09:37:20|92.31|92.23|92.23|92.13|92.31|92.23|92.21|92.13|1271
1647596250000|2022-03-18 09:37:30|||||||||526
1647596260000|2022-03-18 09:37:40|92.24|92.15|92.23|92.15|92.24|92.15|92.23|92.15|0
1647596270000|2022-03-18 09:37:50|92.22|92.11|92.14|92.02|92.22|92.11|92.14|92.02|99
1647596290000|2022-03-18 09:38:10|92.17|92.08|92.16|92.08|92.17|92.08|92.16|92.04|0
1647596310000|2022-03-18 09:38:30|92.23|92.17|92.3|92.21|92.37|92.25|92.23|92.17|8884
1647596320000|2022-03-18 09:38:40|92.33|92.2|92.27|92.18|92.33|92.2|92.27|92.18|0
1647596330000|2022-03-18 09:38:50|92.29||92.28||92.29||92.28||0
1647596340000|2022-03-18 09:39:00|92.29||92.27||92.29||92.24||0
1647596360000|2022-03-18 09:39:20|92.22|92.12|92.22|92.12|92.22|92.12|92.22|92.12|2
1647596370000|2022-03-18 09:39:30|92.24|92.16|92.21|92.16|92.24|92.16|92.21|92.16|0
1647596380000|2022-03-18 09:39:40|92.19|92.07|92.16|92.09|92.19|92.09|92.16|92.07|554
1647596390000|2022-03-18 09:39:50|92.14|92.06|92.14|92.03|92.14|92.06|92.14|92.03|500
1647596400000|2022-03-18 09:40:00|92.13||92.13||92.13||92.13||0
1647596410000|2022-03-18 09:40:10|92.11|92.04|92.11|92.02|92.12|92.04|92.09|92.01|1
1647596420000|2022-03-18 09:40:20|92.09|92.01|92.09|92.01|92.09|92.02|92.09|92|25
1647596430000|2022-03-18 09:40:30|92.11||92.11||92.11||92.11||26675
1647596440000|2022-03-18 09:40:40|92.25|92.14|92.2|92.12|92.25|92.14|92.17|92.07|1340
1647596450000|2022-03-18 09:40:50|||||||||10777
1647596460000|2022-03-18 09:41:00|92.31|92.25|92.31|92.25|92.31|92.25|92.31|92.25|8573
1647596470000|2022-03-18 09:41:10|92.37|92.26|92.37|92.26|92.37|92.26|92.37|92.26|50
1647596480000|2022-03-18 09:41:20|92.39||92.37||92.39||92.37||0
1647596490000|2022-03-18 09:41:30|92.4||92.38||92.4||92.38||0
1647596500000|2022-03-18 09:41:40|92.37||92.37||92.37||92.37||0
1647596510000|2022-03-18 09:41:50|92.36||92.34||92.36||92.34||0
1647596530000|2022-03-18 09:42:10|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|8629
1647596540000|2022-03-18 09:42:20|92.31||92.3||92.31||92.3||201
1647596550000|2022-03-18 09:42:30|92.29|92.12|92.25|92.12|92.29|92.12|92.25|92.12|78
1647596560000|2022-03-18 09:42:40||92.17||92.17||92.17||92.17|853
1647596570000|2022-03-18 09:42:50|92.27|92.19|92.27|92.2|92.27|92.2|92.27|92.19|0
1647596580000|2022-03-18 09:43:00|||||||||987
1647596600000|2022-03-18 09:43:20|92.28||92.31||92.32||92.28||4139
1647596610000|2022-03-18 09:43:30|92.3||92.27||92.3||92.27||48426
1647596620000|2022-03-18 09:43:40|92.21|92.17|92.23|92.17|92.23|92.17|92.21|92.17|3051
1647596630000|2022-03-18 09:43:50|92.27|92.19|92.31|92.26|92.35|92.26|92.27|92.19|34851
1647596640000|2022-03-18 09:44:00|92.28|92.17|92.28|92.18|92.28|92.18|92.28|92.17|568
1647596650000|2022-03-18 09:44:10|92.31|92.19|92.3|92.18|92.31|92.19|92.3|92.18|0
1647596660000|2022-03-18 09:44:20|92.31|92.21|92.33|92.21|92.33|92.21|92.24|92.21|0
1647596670000|2022-03-18 09:44:30|92.31|92.24|92.29|92.22|92.31|92.24|92.29|92.21|51
1647596690000|2022-03-18 09:44:50|92.27|92.21|92.32|92.22|92.32|92.22|92.27|92.21|21552
1647596710000|2022-03-18 09:45:10|92.36|92.27|92.38|92.27|92.38|92.27|92.34|92.27|727
1647596720000|2022-03-18 09:45:20|92.35||92.35||92.35||92.35||0
1647596730000|2022-03-18 09:45:30|92.38|92.31|92.38|92.32|92.38|92.32|92.35|92.31|0
1647596740000|2022-03-18 09:45:40|||||||||1606
1647596750000|2022-03-18 09:45:50|92.37|92.27|92.35|92.27|92.37|92.27|92.35|92.27|2005
1647596770000|2022-03-18 09:46:10|92.28|92.17|92.28|92.17|92.28|92.17|92.28|92.17|35996
1647596780000|2022-03-18 09:46:20|92.34|92.26|92.39|92.3|92.39|92.3|92.34|92.26|3097
1647596790000|2022-03-18 09:46:30|92.33|92.25|92.33|92.25|92.33|92.25|92.33|92.25|10
1647596810000|2022-03-18 09:46:50|92.35|92.24|92.28|92.2|92.35|92.24|92.28|92.17|4775
1647596820000|2022-03-18 09:47:00|92.26|92.17|92.29|92.2|92.32|92.25|92.26|92.17|16852
1647596830000|2022-03-18 09:47:10|92.25|92.19|92.23|92.12|92.25|92.19|92.23|92.1|5
1647596840000|2022-03-18 09:47:20|92.22||92.21||92.22||92.21||3
1647596860000|2022-03-18 09:47:40|||||||||3238
1647596870000|2022-03-18 09:47:50|92.27|92.13|92.27|92.18|92.27|92.18|92.27|92.13|105302
1647596890000|2022-03-18 09:48:10|92.29||92.29||92.29||92.29||11272
1647596910000|2022-03-18 09:48:30|92.36|92.24|92.43|92.35|92.43|92.35|92.31|92.24|8044
1647596920000|2022-03-18 09:48:40|92.38|92.3|92.29|92.21|92.38|92.3|92.29|92.16|5678
1647596950000|2022-03-18 09:49:10|92.32||92.32||92.32||92.32||0
1647596960000|2022-03-18 09:49:20|92.37|92.25|92.3|92.25|92.37|92.25|92.3|92.21|1400
1647596970000|2022-03-18 09:49:30|||||||||636
1647596990000|2022-03-18 09:49:50|92.33|92.26|92.34|92.26|92.38|92.26|92.33|92.26|6688
1647597000000|2022-03-18 09:50:00|92.33||92.33||92.33||92.33||3210
1647597010000|2022-03-18 09:50:10|92.31||92.32||92.34||92.31||21859
1647597020000|2022-03-18 09:50:20|92.38|92.29|92.39|92.33|92.4|92.33|92.38|92.29|13779
1647597030000|2022-03-18 09:50:30|92.41|92.32|92.44|92.37|92.44|92.37|92.4|92.32|2384
1647597040000|2022-03-18 09:50:40|92.41|92.35|92.41|92.35|92.41|92.35|92.41|92.35|0
1647597050000|2022-03-18 09:50:50|92.4||92.4||92.4||92.4||26461
1647597070000|2022-03-18 09:51:10|92.39|92.33|92.27|92.2|92.39|92.33|92.27|92.2|9592
1647597080000|2022-03-18 09:51:20|||||||||6225
1647597140000|2022-03-18 09:52:20|||||||||13471
1647597160000|2022-03-18 09:52:40|||||||||2000
1647597190000|2022-03-18 09:53:10|||||||||10768
1647597200000|2022-03-18 09:53:20|92.29|92.21|92.26|92.16|92.29|92.23|92.26|92.16|504
1647597210000|2022-03-18 09:53:30|92.24|92.2|92.24|92.2|92.24|92.2|92.24|92.2|5390
1647597220000|2022-03-18 09:53:40|92.26||92.26||92.26||92.26||0
1647597230000|2022-03-18 09:53:50|92.25||92.25||92.25||92.25||1087
1647597240000|2022-03-18 09:54:00|92.2|92.16|92.2|92.16|92.2|92.16|92.2|92.16|5061
1647597250000|2022-03-18 09:54:10|92.19|92.17|92.23|92.17|92.23|92.17|92.19|92.17|1240
1647597260000|2022-03-18 09:54:20||92.18||92.18||92.18||92.18|3230
1647597270000|2022-03-18 09:54:30|||||||||3231
1647597280000|2022-03-18 09:54:40|92.27|92.2|92.27|92.2|92.27|92.2|92.27|92.2|8134
1647597290000|2022-03-18 09:54:50||92.21||92.21||92.21||92.21|0
1647597300000|2022-03-18 09:55:00|92.28|92.22|92.33|92.26|92.34|92.26|92.28|92.22|2500
1647597320000|2022-03-18 09:55:20|||||||||852
1647597330000|2022-03-18 09:55:30|||||||||149
1647597340000|2022-03-18 09:55:40|92.34|92.27|92.34|92.27|92.34|92.27|92.34|92.27|0
1647597350000|2022-03-18 09:55:50|92.33|92.22|92.31|92.22|92.33|92.22|92.28|92.22|3465
1647597360000|2022-03-18 09:56:00|92.34|92.3|92.4|92.31|92.4|92.31|92.34|92.3|2950
1647597370000|2022-03-18 09:56:10|92.37|92.3|92.37|92.31|92.37|92.31|92.37|92.3|0
1647597380000|2022-03-18 09:56:20|||||||||5385
1647597390000|2022-03-18 09:56:30|92.4|92.35|92.5|92.39|92.5|92.39|92.4|92.35|3176
1647597400000|2022-03-18 09:56:40|92.49|92.4|92.49|92.4|92.49|92.4|92.49|92.4|1853
1647597410000|2022-03-18 09:56:50|92.52||92.47||92.52||92.47||0
1647597420000|2022-03-18 09:57:00|92.51|92.42|92.51|92.42|92.51|92.42|92.51|92.42|2706
1647597430000|2022-03-18 09:57:10|92.5||92.5||92.5||92.5||0
1647597440000|2022-03-18 09:57:20|||||||||5199
1647597450000|2022-03-18 09:57:30|92.51||92.48||92.51||92.48||1
1647597470000|2022-03-18 09:57:50|92.51|92.43|92.51|92.43|92.51|92.43|92.51|92.43|6
1647597480000|2022-03-18 09:58:00|||||||||107
1647597500000|2022-03-18 09:58:20||92.44||92.46||92.46||92.44|0
1647597510000|2022-03-18 09:58:30|||||||||11449
1647597520000|2022-03-18 09:58:40|92.49|92.47|92.51|92.41|92.51|92.47|92.49|92.39|15060
1647597530000|2022-03-18 09:58:50|92.49|92.39|92.43|92.35|92.49|92.43|92.43|92.35|5089
1647597540000|2022-03-18 09:59:00|92.45|92.37|92.45|92.37|92.45|92.37|92.45|92.37|0
1647597550000|2022-03-18 09:59:10|||||||||714
1647597560000|2022-03-18 09:59:20|92.44||92.44||92.44||92.44||50
1647597580000|2022-03-18 09:59:40|92.42||92.42||92.42||92.42||213
1647597600000|2022-03-18 10:00:00|92.41|92.35|92.41|92.35|92.41|92.35|92.41|92.35|797
1647597610000|2022-03-18 10:00:10|92.4||92.4||92.41||92.4||25
1647597630000|2022-03-18 10:00:30|92.41|92.36|92.41|92.36|92.41|92.36|92.41|92.36|0
1647597640000|2022-03-18 10:00:40|92.44|92.38|92.44|92.38|92.44|92.38|92.44|92.38|938
1647597650000|2022-03-18 10:00:50|92.43||92.43||92.43||92.43||0
1647597660000|2022-03-18 10:01:00|92.4|92.4|92.42|92.36|92.42|92.4|92.4|92.34|9178
1647597670000|2022-03-18 10:01:10|92.43|92.34|92.36|92.34|92.43|92.34|92.36|92.34|1761
1647597680000|2022-03-18 10:01:20|92.4|92.33|92.39|92.33|92.4|92.33|92.39|92.33|6
1647597710000|2022-03-18 10:01:50|||||||||2142
1647597720000|2022-03-18 10:02:00|92.37|92.3|92.5|92.43|92.5|92.43|92.37|92.3|2279
1647597730000|2022-03-18 10:02:10|92.48|92.39|92.46|92.37|92.48|92.39|92.46|92.37|9161
1647597740000|2022-03-18 10:02:20|||||||||2314
1647597750000|2022-03-18 10:02:30||92.38||92.38||92.38||92.38|50
1647597770000|2022-03-18 10:02:50|||||||||1063
1647597780000|2022-03-18 10:03:00|92.52|92.45|92.52|92.45|92.52|92.45|92.52|92.45|2500
1647597790000|2022-03-18 10:03:10||92.42||92.46||92.46||92.42|382
1647597800000|2022-03-18 10:03:20|92.55|92.49|92.54|92.48|92.55|92.49|92.54|92.48|0
1647597810000|2022-03-18 10:03:30|92.52|92.46|92.52|92.47|92.52|92.47|92.52|92.46|0
1647597820000|2022-03-18 10:03:40|92.55|92.46|92.48|92.42|92.55|92.46|92.48|92.42|101
1647597830000|2022-03-18 10:03:50|92.49|92.45|92.47|92.42|92.49|92.45|92.47|92.42|1000
1647597840000|2022-03-18 10:04:00|92.46|92.45|92.47|92.38|92.47|92.45|92.46|92.38|0
1647597850000|2022-03-18 10:04:10||92.43||92.43||92.43||92.43|0
1647597870000|2022-03-18 10:04:30|||||||||4203
1647597890000|2022-03-18 10:04:50|92.46||92.52||92.52||92.46||2024
1647597900000|2022-03-18 10:05:00||92.44||92.45||92.45||92.44|730
1647597910000|2022-03-18 10:05:10|92.51||92.51||92.51||92.51||5444
1647597930000|2022-03-18 10:05:30|92.46|92.38|92.46|92.41|92.46|92.41|92.46|92.38|1051
1647597950000|2022-03-18 10:05:50|92.49|92.42|92.49|92.45|92.49|92.45|92.49|92.42|2500
1647597960000|2022-03-18 10:06:00|92.5|92.46|92.56|92.5|92.56|92.5|92.5|92.46|2214
1647597970000|2022-03-18 10:06:10|92.55|92.45|92.55|92.46|92.55|92.46|92.55|92.45|3314
1647597980000|2022-03-18 10:06:20||92.5||92.5||92.5||92.5|1
1647597990000|2022-03-18 10:06:30|92.54|92.47|92.54|92.49|92.54|92.49|92.54|92.47|3000
1647598000000|2022-03-18 10:06:40|92.51|92.52|92.56|92.52|92.56|92.52|92.51|92.52|70322
1647598020000|2022-03-18 10:07:00|92.54|92.46|92.54|92.47|92.54|92.47|92.54|92.46|8976
1647598030000|2022-03-18 10:07:10|92.53|92.44|92.48|92.44|92.53|92.44|92.48|92.44|6919
1647598040000|2022-03-18 10:07:20|92.5||92.5||92.5||92.5||2500
1647598060000|2022-03-18 10:07:40|92.52|92.46|92.52|92.44|92.52|92.46|92.52|92.44|0
1647598070000|2022-03-18 10:07:50|92.56|92.52|92.54|92.47|92.56|92.52|92.54|92.47|1333
1647598080000|2022-03-18 10:08:00|92.56||92.54||92.56||92.54||476
1647598090000|2022-03-18 10:08:10||92.51||92.47||92.51||92.47|609
1647598100000|2022-03-18 10:08:20||92.48||92.49||92.49||92.48|1525
1647598110000|2022-03-18 10:08:30|||||||||1069
1647598120000|2022-03-18 10:08:40|92.56|92.51|92.56|92.53|92.56|92.53|92.56|92.51|0
1647598130000|2022-03-18 10:08:50|92.58|92.54|92.58|92.56|92.58|92.56|92.58|92.54|24100
1647598140000|2022-03-18 10:09:00|92.57||92.57||92.57||92.57||5
1647598150000|2022-03-18 10:09:10|92.58|92.58|92.67|92.6|92.67|92.6|92.58|92.57|2346
1647598160000|2022-03-18 10:09:20||92.61||92.62||92.62||92.61|0
1647598170000|2022-03-18 10:09:30||92.64||92.64||92.64||92.64|1618
1647598180000|2022-03-18 10:09:40|92.65|92.62|92.65|92.61|92.71|92.63|92.63|92.61|10161
1647598190000|2022-03-18 10:09:50||92.62||92.62||92.62||92.62|5859
1647598520000|2022-03-18 10:15:20|92.61|92.43|92.39|92.36|92.61|92.45|92.39|92.36|2641309
1647598530000|2022-03-18 10:15:30|92.37|92.3|92.36|92.34|92.4|92.35|92.3|92.25|77423
1647598540000|2022-03-18 10:15:40|92.42|92.31|92.42|92.33|92.42|92.35|92.41|92.31|30455
1647598550000|2022-03-18 10:15:50|92.39|92.32|92.38|92.34|92.39|92.34|92.36|92.32|6108
1647598560000|2022-03-18 10:16:00|92.39|92.35|92.49|92.38|92.49|92.4|92.39|92.35|8581
1647598570000|2022-03-18 10:16:10|92.44|92.42|92.49|92.39|92.49|92.42|92.44|92.38|2500
1647598580000|2022-03-18 10:16:20|92.5|92.38|92.37|92.34|92.5|92.38|92.37|92.34|19204
1647598590000|2022-03-18 10:16:30|92.42|92.35|92.33|92.28|92.42|92.35|92.31|92.24|15609
1647598600000|2022-03-18 10:16:40|92.31|92.24|92.26|92.2|92.31|92.24|92.23|92.19|5833
1647598610000|2022-03-18 10:16:50|92.27|92.21|92.31|92.24|92.31|92.24|92.27|92.21|9821
1647598620000|2022-03-18 10:17:00|92.36|92.25|92.3|92.23|92.36|92.26|92.26|92.19|27996
1647598630000|2022-03-18 10:17:10|92.29|92.26|92.24|92.14|92.3|92.26|92.24|92.14|14499
1647598640000|2022-03-18 10:17:20|92.26|92.16|92.26|92.17|92.28|92.17|92.26|92.16|2695
1647598650000|2022-03-18 10:17:30||92.22||92.22||92.22||92.22|250
1647598660000|2022-03-18 10:17:40|92.32|92.25|92.34|92.25|92.35|92.25|92.32|92.25|5000
1647598670000|2022-03-18 10:17:50|92.3|92.22|92.29|92.22|92.3|92.23|92.26|92.22|2500
1647598680000|2022-03-18 10:18:00|92.32|92.23|92.37|92.3|92.37|92.3|92.32|92.23|13083
1647598690000|2022-03-18 10:18:10|92.41|92.26|92.39|92.36|92.45|92.39|92.39|92.26|14390
1647598700000|2022-03-18 10:18:20|92.37|92.26|92.49|92.41|92.52|92.41|92.37|92.26|13158
1647598710000|2022-03-18 10:18:30|92.53|92.45|92.51|92.41|92.58|92.5|92.51|92.41|7500
1647598720000|2022-03-18 10:18:40|92.49|92.4|92.49|92.39|92.49|92.4|92.49|92.39|22755
1647598740000|2022-03-18 10:19:00|92.48|92.41|92.43|92.39|92.48|92.41|92.43|92.39|502
1647598750000|2022-03-18 10:19:10|||||||||16836
1647598760000|2022-03-18 10:19:20|92.34|92.33|92.31|92.25|92.34|92.33|92.3|92.2|20528
1647598770000|2022-03-18 10:19:30|92.32||92.31||92.32||92.31||0
1647598790000|2022-03-18 10:19:50|92.24|92.16|92.17|92.04|92.24|92.16|92.16|92.04|16444
1647598800000|2022-03-18 10:20:00|92.14|92.06|92.19|92.14|92.19|92.14|92.14|92.06|2726
1647598810000|2022-03-18 10:20:10|92.2|92.17|92.25|92.21|92.31|92.21|92.2|92.17|8054
1647598820000|2022-03-18 10:20:20|92.3|92.2|92.3|92.23|92.3|92.23|92.3|92.2|1
1647598840000|2022-03-18 10:20:40|92.32|92.25|92.32|92.25|92.32|92.25|92.32|92.25|0
1647598850000|2022-03-18 10:20:50|92.45|92.32|92.44|92.33|92.45|92.34|92.44|92.32|3315
1647598860000|2022-03-18 10:21:00|92.36|92.31|92.36|92.31|92.36|92.31|92.36|92.31|583
1647598870000|2022-03-18 10:21:10|||||||||17273
1647598890000|2022-03-18 10:21:30|92.25|92.16|92.25|92.17|92.25|92.17|92.25|92.16|607
1647598900000|2022-03-18 10:21:40||92.16||92.18||92.18||92.16|202
1647598910000|2022-03-18 10:21:50|92.29|92.16|92.29|92.19|92.29|92.2|92.29|92.16|2516
1647598920000|2022-03-18 10:22:00||92.21||92.21||92.21||92.21|50000
1647598930000|2022-03-18 10:22:10|92.26|92.17|92.26|92.21|92.26|92.21|92.26|92.17|16253
1647598940000|2022-03-18 10:22:20||92.16||92.16||92.16||92.16|244
1647598950000|2022-03-18 10:22:30|92.29|92.2|92.29|92.22|92.29|92.22|92.29|92.2|584
1647598960000|2022-03-18 10:22:40|92.23|92.13|92.23|92.14|92.23|92.16|92.2|92.12|75370
1647598970000|2022-03-18 10:22:50|92.25|92.23|92.24|92.16|92.25|92.23|92.24|92.16|17499
1647598980000|2022-03-18 10:23:00|92.25|92.18|92.26|92.21|92.26|92.22|92.25|92.18|8021
1647599010000|2022-03-18 10:23:30||92.2||92.21||92.21||92.2|2500
1647599020000|2022-03-18 10:23:40|92.25|92.14|92.22|92.12|92.25|92.15|92.22|92.12|5407
1647599030000|2022-03-18 10:23:50|92.2|92.11|92.2|92.11|92.2|92.11|92.2|92.11|0
1647599040000|2022-03-18 10:24:00||92.1||92.1||92.1||92.1|0
1647599060000|2022-03-18 10:24:20|92.13|92.07|92.13|92.07|92.14|92.07|92.11|92.07|7836
1647599070000|2022-03-18 10:24:30|92.17|92.1|92.17|92.1|92.17|92.1|92.17|92.1|617
1647599080000|2022-03-18 10:24:40|92.2|92.15|92.24|92.17|92.24|92.17|92.2|92.15|5996
1647599090000|2022-03-18 10:24:50|92.22|92.13|92.22|92.17|92.22|92.17|92.22|92.13|78
1647599110000|2022-03-18 10:25:10|92.26|92.18|92.26|92.18|92.26|92.18|92.26|92.18|0
1647599130000|2022-03-18 10:25:30|92.27||92.27||92.27||92.27||1236
1647599140000|2022-03-18 10:25:40|92.25||92.25||92.25||92.25||0
1647599150000|2022-03-18 10:25:50|92.24|92.19|92.24|92.19|92.24|92.19|92.24|92.19|1067
1647599170000|2022-03-18 10:26:10|92.23|92.17|92.21|92.16|92.23|92.17|92.21|92.16|1722
1647599180000|2022-03-18 10:26:20|92.19||92.21||92.22||92.19||2
1647599210000|2022-03-18 10:26:50|92.22||92.22||92.22||92.22||0
1647599220000|2022-03-18 10:27:00|92.18|92.08|92.18|92.08|92.22|92.08|92.18|92.08|2548
1647599230000|2022-03-18 10:27:10|92.15|92.07|92.13|92.07|92.15|92.08|92.13|92.07|2500
1647599250000|2022-03-18 10:27:30|92.11|92.01|92.09|92.03|92.11|92.03|92.07|92.01|15146
1647599260000|2022-03-18 10:27:40|92.06|92.01|92.05|92.01|92.06|92.01|92.03|92|7900
1647599270000|2022-03-18 10:27:50|92.09|92.02|92.07|92.02|92.09|92.02|92.07|92.02|3840
1647599290000|2022-03-18 10:28:10|92.06|92|92.09|92.03|92.09|92.03|92.06|92|1354
1647599300000|2022-03-18 10:28:20|92.08||92.08||92.08||92.08||12403
1647599320000|2022-03-18 10:28:40|92.11|92.08|92.11|92.07|92.11|92.08|92.1|92.05|2182
1647599330000|2022-03-18 10:28:50|92.13||92.1||92.13||92.1||0
1647599340000|2022-03-18 10:29:00|92.07|92.01|92.07|92.01|92.07|92.01|92.07|92.01|6155
1647599350000|2022-03-18 10:29:10|92.06|91.91|92.07|92.03|92.07|92.03|92.02|91.91|9657
1647599360000|2022-03-18 10:29:20|92.06|92|92.11|92.04|92.13|92.07|92.06|92|14710
1647599370000|2022-03-18 10:29:30|92.13|92|92.06|92|92.13|92|92.06|92|3500
1647599380000|2022-03-18 10:29:40||92.03||92.03||92.03||92.03|0
1647599390000|2022-03-18 10:29:50|92.1||92.1||92.1||92.1||1574
1647599400000|2022-03-18 10:30:00|92.13|92.04|92.1|92.04|92.13|92.04|92.07|92.04|6866
1647599410000|2022-03-18 10:30:10|92.13|92.1|92.13|92.1|92.13|92.1|92.13|92.1|24
1647599420000|2022-03-18 10:30:20|92.14|92.04|92.14|92.04|92.14|92.04|92.11|92.04|2023
1647599430000|2022-03-18 10:30:30|92.1|92.05|92.07|92.01|92.13|92.05|92.07|92|1083
1647599450000|2022-03-18 10:30:50|92.02|92|92.07|92|92.07|92.02|92.02|91.93|6199
1647599460000|2022-03-18 10:31:00|92.06|92.03|92.04|92.03|92.06|92.03|92.04|92.03|3541
1647599470000|2022-03-18 10:31:10|92.07||92.05||92.07||92.05||2500
1647599480000|2022-03-18 10:31:20|92.06|92|92.03|91.97|92.06|92|92.02|91.92|2735
1647599490000|2022-03-18 10:31:30|92.07|92|92.07|92.04|92.07|92.04|92.07|92|2531
1647599500000|2022-03-18 10:31:40||92.02||92.02||92.02||92.02|10
1647599520000|2022-03-18 10:32:00|92.1|92|92.06|92|92.1|92|92.06|92|6065
1647599530000|2022-03-18 10:32:10||92.01||92.01||92.01||92.01|5
1647599540000|2022-03-18 10:32:20|92.02|91.96|92.02|92|92.04|92|92.02|91.96|22690
1647599550000|2022-03-18 10:32:30|92.05|92.01|92.04|92|92.05|92.04|92.04|92|10439
1647599560000|2022-03-18 10:32:40||92.01||92.01||92.01||92.01|0
1647599580000|2022-03-18 10:33:00|92.03|92|92.05|92|92.05|92|92.03|92|7
1647599600000|2022-03-18 10:33:20|92.04||92.04||92.04||92.04||0
1647599610000|2022-03-18 10:33:30|92.03|91.94|92.07|92.05|92.09|92.05|91.99|91.94|35472
1647599620000|2022-03-18 10:33:40|92.09||92.08||92.11||92.08||0
1647599630000|2022-03-18 10:33:50|||||||||22887
1647599650000|2022-03-18 10:34:10||92.01||92.01||92.01||92.01|18519
1647599660000|2022-03-18 10:34:20|||||||||3333
1647599670000|2022-03-18 10:34:30|92.06|92.04|92.05|92.01|92.06|92.04|92.05|92.01|1051
1647599680000|2022-03-18 10:34:40|92.04|92|92.05|92|92.05|92|92.04|92|0
1647599690000|2022-03-18 10:34:50|||||||||2000
1647599700000|2022-03-18 10:35:00|92.01|91.94|92.05|91.98|92.05|91.98|92.01|91.94|4503
1647599710000|2022-03-18 10:35:10|92.04||92.05||92.05||92.04||0
1647599720000|2022-03-18 10:35:20||92||92||92||92|0
1647599740000|2022-03-18 10:35:40|||||||||2000
1647599750000|2022-03-18 10:35:50|92.06|92.03|92.06|92.03|92.06|92.03|92.06|92.03|9208
1647599760000|2022-03-18 10:36:00|92.11|92.05|92.05|92.03|92.11|92.05|92.05|92.03|3761
1647599770000|2022-03-18 10:36:10|92.11|92.05|92.08|92.05|92.11|92.05|92.08|92.05|2500
1647599780000|2022-03-18 10:36:20|92.07|92|92.05|92|92.08|92|92.05|92|1051
1647599800000|2022-03-18 10:36:40|92.03|91.95|92.05|91.98|92.05|92|92.02|91.95|12844
1647599810000|2022-03-18 10:36:50|92.08|92|92.08|92|92.08|92|92.08|92|9754
1647599820000|2022-03-18 10:37:00|92.12|92.05|92.15|92.09|92.16|92.09|92.11|92.05|16561
1647599830000|2022-03-18 10:37:10|92.14|92.08|92.19|92.1|92.19|92.1|92.14|92.08|5
1647599840000|2022-03-18 10:37:20|92.2||92.2||92.2||92.2||22788
1647599850000|2022-03-18 10:37:30|92.24|92.12|92.2|92.14|92.24|92.14|92.2|92.12|4708
1647599860000|2022-03-18 10:37:40|92.19||92.19||92.19||92.19||0
1647599870000|2022-03-18 10:37:50|92.2||92.2||92.2||92.2||0
1647599880000|2022-03-18 10:38:00|92.19||92.19||92.19||92.19||166
1647599900000|2022-03-18 10:38:20|92.2|92.12|92.2|92.15|92.2|92.15|92.19|92.12|2500
1647599920000|2022-03-18 10:38:40|||||||||26969
1647599930000|2022-03-18 10:38:50|||||||||622
1647599940000|2022-03-18 10:39:00||92.17||92.16||92.17||92.15|0
1647599950000|2022-03-18 10:39:10|92.23|92.19|92.23|92.17|92.23|92.19|92.23|92.17|2531
1647599960000|2022-03-18 10:39:20|92.2|92.18|92.23|92.18|92.23|92.18|92.2|92.18|36983
1647599970000|2022-03-18 10:39:30|92.22|92.19|92.26|92.2|92.26|92.2|92.22|92.19|35886
1647599980000|2022-03-18 10:39:40|92.3|92.22|92.31|92.22|92.31|92.22|92.28|92.22|2500
1647599990000|2022-03-18 10:39:50|92.25|92.19|92.14|92.06|92.25|92.19|92.14|92.06|2574
1647600000000|2022-03-18 10:40:00|92.17|92.11|92.17|92.11|92.17|92.11|92.17|92.11|1734
1647600020000|2022-03-18 10:40:20|92.2|92.14|92.24|92.19|92.24|92.19|92.2|92.14|4055
1647600030000|2022-03-18 10:40:30|||||||||265
1647600040000|2022-03-18 10:40:40|92.25|92.15|92.25|92.18|92.25|92.18|92.25|92.15|3000
1647600050000|2022-03-18 10:40:50|92.28|92.2|92.29|92.2|92.29|92.2|92.28|92.2|0
1647600060000|2022-03-18 10:41:00|92.25|92.13|92.24|92.19|92.25|92.19|92.22|92.13|200
1647600080000|2022-03-18 10:41:20|92.25|92.16|92.25|92.21|92.25|92.21|92.25|92.16|0
1647600090000|2022-03-18 10:41:30|92.28|92.18|92.28|92.23|92.28|92.23|92.28|92.18|1290
1647600100000|2022-03-18 10:41:40|92.29||92.29||92.29||92.29||0
1647600110000|2022-03-18 10:41:50|92.26|92.19|92.26|92.19|92.26|92.19|92.26|92.19|2716
1647600120000|2022-03-18 10:42:00||92.17||92.16||92.17||92.16|0
1647600130000|2022-03-18 10:42:10|92.18|92.15|92.22|92.1|92.22|92.15|92.18|92.08|2500
1647600140000|2022-03-18 10:42:20|92.21|92.16|92.22|92.16|92.22|92.16|92.21|92.16|4854
1647600150000|2022-03-18 10:42:30|92.23||92.23||92.23||92.23||0
1647600160000|2022-03-18 10:42:40|92.21|92.12|92.19|92.12|92.21|92.12|92.19|92.12|0
1647600170000|2022-03-18 10:42:50|92.17||92.19||92.19||92.17||0
1647600180000|2022-03-18 10:43:00|92.17|92.09|92.14|92.08|92.17|92.09|92.14|92.08|3553
1647600190000|2022-03-18 10:43:10|92.13|92.06|92.07|92.01|92.13|92.06|92.07|92.01|10000
1647600210000|2022-03-18 10:43:30|92.06|92|92.06|92|92.06|92.02|92.06|92|2500
1647600220000|2022-03-18 10:43:40|92.01|91.92|92.07|92.01|92.07|92.01|92|91.92|7443
1647600230000|2022-03-18 10:43:50||92.02||92.02||92.02||92.02|3300
1647600240000|2022-03-18 10:44:00|92.06||92.06||92.06||92.06||0
1647600250000|2022-03-18 10:44:10|92.12|92.06|92.13|92.08|92.15|92.08|92.12|92.06|3246
1647600260000|2022-03-18 10:44:20|92.11|92.07|92.07|92.02|92.11|92.07|92.03|92|5407
1647600270000|2022-03-18 10:44:30|92.04|92|92.07|92.01|92.07|92.01|92.03|91.99|11699
1647600280000|2022-03-18 10:44:40|92.11|92.03|92.15|92.07|92.15|92.07|92.11|92.03|455
1647600290000|2022-03-18 10:44:50|92.17|92.11|92.17|92.11|92.17|92.11|92.17|92.11|2510
1647600300000|2022-03-18 10:45:00|92.16|92.12|92.15|92.07|92.21|92.12|92.15|92.07|2655
1647600310000|2022-03-18 10:45:10|92.14||92.15||92.15||92.14||0
1647600320000|2022-03-18 10:45:20|||||||||10000
1647600330000|2022-03-18 10:45:30|92.14|92.05|92.09|92.04|92.14|92.05|92.08|92.03|7175
1647600340000|2022-03-18 10:45:40|||||||||2500
1647600350000|2022-03-18 10:45:50|92.06|92|92.02|91.96|92.06|92|92.02|91.96|1660
1647600360000|2022-03-18 10:46:00|92.06|91.99|92.11|92.02|92.11|92.02|92.06|91.99|8210
1647600370000|2022-03-18 10:46:10|92.12||92.09||92.12||92.09||5154
1647600380000|2022-03-18 10:46:20|92.11|92.05|92.09|92.02|92.11|92.05|92.09|92.02|2154
1647600410000|2022-03-18 10:46:50|92.11|92.04|92.18|92.07|92.18|92.07|92.11|92.04|3835
1647600420000|2022-03-18 10:47:00|92.15||92.13||92.15||92.13||0
1647600440000|2022-03-18 10:47:20||92.08||92.08||92.08||92.08|2500
1647600450000|2022-03-18 10:47:30|||||||||1178
1647600470000|2022-03-18 10:47:50|92.12|92.09|92.15|92.1|92.15|92.1|92.12|92.09|1
1647600480000|2022-03-18 10:48:00|||||||||11663
1647600490000|2022-03-18 10:48:10|92.12|92.08|92.1|92.04|92.12|92.08|92.1|92.04|7822
1647600500000|2022-03-18 10:48:20|92.08|92|92.06|92|92.08|92|92.06|92|0
1647600510000|2022-03-18 10:48:30|92.05|92.02|92.05|92|92.05|92.02|92.05|92|2500
1647600520000|2022-03-18 10:48:40|92.04|91.96|92.02|91.96|92.04|92|92.02|91.96|4648
1647600530000|2022-03-18 10:48:50||92.01||91.97||92.01||91.97|2
1647600540000|2022-03-18 10:49:00|||||||||1678
1647600550000|2022-03-18 10:49:10|92.03|91.98|92.03|91.97|92.03|91.98|92.02|91.97|4016
1647600560000|2022-03-18 10:49:20|92.06|92|92.08|92.03|92.08|92.03|92.06|92|4515
1647600570000|2022-03-18 10:49:30|92.1|91.98|92.04|91.98|92.11|91.98|92.03|91.98|1770
1647600580000|2022-03-18 10:49:40|92.01|91.97|92.01|91.95|92.04|91.98|92.01|91.95|2948
1647600590000|2022-03-18 10:49:50|91.98|91.97|92.01|91.92|92.01|91.97|91.95|91.89|7261
1647600600000|2022-03-18 10:50:00|91.96|91.95|91.92|91.84|91.96|91.95|91.89|91.84|10663
1647600610000|2022-03-18 10:50:10|91.89|91.85|91.92|91.87|91.94|91.87|91.86|91.81|10264
1647600620000|2022-03-18 10:50:20|91.91|91.84|91.88|91.82|91.91|91.87|91.84|91.8|6532
1647600630000|2022-03-18 10:50:30|91.87|91.83|91.72|91.65|91.88|91.83|91.72|91.65|22226
1647600640000|2022-03-18 10:50:40|91.7|91.66|91.74|91.69|91.78|91.72|91.7|91.66|18977
1647600650000|2022-03-18 10:50:50|91.76|91.7|91.77|91.73|91.81|91.75|91.75|91.7|34989
1647600660000|2022-03-18 10:51:00|91.81|91.75|91.71|91.66|91.81|91.75|91.69|91.63|14611
1647600670000|2022-03-18 10:51:10|91.73|91.68|91.7|91.66|91.75|91.7|91.7|91.66|2980
1647600680000|2022-03-18 10:51:20|91.68|91.62|91.7|91.66|91.7|91.66|91.68|91.62|4525
1647600690000|2022-03-18 10:51:30|91.72|91.68|91.66|91.61|91.72|91.68|91.66|91.61|3682
1647600700000|2022-03-18 10:51:40|91.67|91.62|91.72|91.68|91.72|91.68|91.66|91.62|7730
1647600710000|2022-03-18 10:51:50|91.68|91.62|91.72|91.68|91.72|91.68|91.68|91.62|4369
1647600720000|2022-03-18 10:52:00|91.71|91.66|91.65|91.61|91.71|91.7|91.65|91.61|7651
1647600730000|2022-03-18 10:52:10|||||||||2277
1647600740000|2022-03-18 10:52:20|91.64|91.64|91.67|91.64|91.67|91.64|91.64|91.64|2671
1647600750000|2022-03-18 10:52:30|91.68|91.62|91.64|91.6|91.68|91.62|91.64|91.6|10133
1647600760000|2022-03-18 10:52:40|91.65|91.61|91.65|91.61|91.66|91.61|91.62|91.59|3608
1647600770000|2022-03-18 10:52:50|91.67|91.62|91.69|91.65|91.69|91.65|91.65|91.62|18186
1647600780000|2022-03-18 10:53:00|91.68|91.62|91.62|91.58|91.68|91.64|91.62|91.58|3283
1647600790000|2022-03-18 10:53:10|91.66|91.6|91.63|91.58|91.66|91.62|91.6|91.55|19747
1647600800000|2022-03-18 10:53:20|91.65|91.6|91.65|91.61|91.65|91.61|91.65|91.6|7562
1647600810000|2022-03-18 10:53:30|91.7|91.62|91.63|91.58|91.7|91.63|91.63|91.58|73927
1647600820000|2022-03-18 10:53:40|91.65|91.63|91.69|91.65|91.71|91.65|91.65|91.63|7683
1647600830000|2022-03-18 10:53:50|91.67||91.69||91.69||91.67||3466
1647600840000|2022-03-18 10:54:00|91.68|91.63|91.63|91.58|91.68|91.64|91.63|91.58|2087
1647600850000|2022-03-18 10:54:10|91.6|91.57|91.59|91.54|91.62|91.58|91.59|91.54|6923
1647600860000|2022-03-18 10:54:20|91.58|91.53|91.57|91.53|91.58|91.53|91.56|91.53|9507
1647600870000|2022-03-18 10:54:30|91.58|91.54|91.55|91.54|91.58|91.54|91.55|91.54|2306
1647600880000|2022-03-18 10:54:40|91.57|91.57|91.6|91.55|91.62|91.57|91.57|91.55|9749
1647600890000|2022-03-18 10:54:50|91.62|91.56|91.63|91.57|91.63|91.57|91.62|91.56|1600
1647600900000|2022-03-18 10:55:00|91.65|91.58|91.55|91.53|91.65|91.59|91.55|91.53|7534
1647600910000|2022-03-18 10:55:10|91.58|91.51|91.55|91.5|91.59|91.54|91.55|91.5|2321
1647600920000|2022-03-18 10:55:20|91.57|91.51|91.57|91.51|91.57|91.51|91.55|91.51|1749
1647600930000|2022-03-18 10:55:30|91.56|91.52|91.57|91.54|91.57|91.54|91.54|91.51|17603
1647600940000|2022-03-18 10:55:40|91.61|91.55|91.57|91.55|91.61|91.56|91.57|91.53|8068
1647600950000|2022-03-18 10:55:50|91.6|91.56|91.61|91.55|91.61|91.56|91.58|91.55|1046
1647600960000|2022-03-18 10:56:00|91.63|91.58|91.65|91.6|91.65|91.6|91.63|91.58|2774
1647600970000|2022-03-18 10:56:10|91.66|91.61|91.67|91.61|91.67|91.61|91.66|91.61|464
1647600980000|2022-03-18 10:56:20|91.66|91.63|91.67|91.61|91.67|91.63|91.65|91.61|3708
1647600990000|2022-03-18 10:56:30|91.65|91.62|91.62|91.6|91.65|91.62|91.62|91.6|5339
1647601000000|2022-03-18 10:56:40|91.64|91.58|91.66|91.6|91.67|91.61|91.64|91.58|8888
1647601010000|2022-03-18 10:56:50|91.62|91.57|91.63|91.56|91.63|91.57|91.59|91.54|2469
1647601020000|2022-03-18 10:57:00|91.64|91.58|91.57|91.55|91.64|91.58|91.57|91.54|4321
1647601030000|2022-03-18 10:57:10|91.58|91.56|91.63|91.58|91.66|91.58|91.58|91.56|13219
1647601040000|2022-03-18 10:57:20|91.66|91.6|91.68|91.62|91.68|91.62|91.66|91.6|2870
1647601050000|2022-03-18 10:57:30|91.67|91.6|91.6|91.54|91.67|91.6|91.6|91.53|2655
1647601060000|2022-03-18 10:57:40|91.59|91.53|91.62|91.55|91.62|91.56|91.56|91.53|21094
1647601070000|2022-03-18 10:57:50|91.6|91.54|91.55|91.51|91.62|91.55|91.51|91.49|5580
1647601080000|2022-03-18 10:58:00|91.57|91.52|91.5|91.44|91.57|91.52|91.5|91.44|29070
1647601090000|2022-03-18 10:58:10|91.52|91.46|91.53|91.49|91.54|91.49|91.48|91.46|6115
1647601100000|2022-03-18 10:58:20|91.51|91.47|91.55|91.52|91.55|91.52|91.51|91.47|14581
1647601110000|2022-03-18 10:58:30|91.59|91.53|91.56|91.5|91.59|91.55|91.55|91.5|6054
1647601120000|2022-03-18 10:58:40|91.6|91.51|91.54|91.49|91.6|91.52|91.54|91.49|3943
1647601130000|2022-03-18 10:58:50|91.52|91.46|91.52|91.47|91.52|91.47|91.52|91.46|4694
1647601140000|2022-03-18 10:59:00|91.54|91.49|91.51|91.47|91.54|91.49|91.51|91.46|189
1647601150000|2022-03-18 10:59:10|91.57|91.52|91.57|91.51|91.57|91.52|91.57|91.5|1664
1647601160000|2022-03-18 10:59:20|91.53|91.53|91.59|91.55|91.59|91.55|91.53|91.53|3924
1647601170000|2022-03-18 10:59:30|91.61|91.53|91.58|91.55|91.61|91.59|91.58|91.53|4426
1647601180000|2022-03-18 10:59:40|91.59|91.52|91.59|91.54|91.59|91.54|91.59|91.52|2090
1647601190000|2022-03-18 10:59:50|91.58|91.53|91.51|91.46|91.58|91.53|91.51|91.46|4459
1647601200000|2022-03-18 11:00:00|91.52|91.47|91.52|91.48|91.52|91.48|91.5|91.47|12660
1647601210000|2022-03-18 11:00:10|91.54|91.54|91.63|91.56|91.64|91.56|91.52|91.54|10116
1647601230000|2022-03-18 11:00:30|91.6|91.52|91.53|91.48|91.6|91.52|91.53|91.48|2511
1647601240000|2022-03-18 11:00:40|91.47|91.41|91.47|91.41|91.47|91.41|91.47|91.4|9807
1647601250000|2022-03-18 11:00:50||91.43||91.43||91.43||91.43|9309
1647601260000|2022-03-18 11:01:00|91.43|91.38|91.5|91.41|91.5|91.41|91.42|91.38|3073
1647601270000|2022-03-18 11:01:10|91.45|91.37|91.41|91.35|91.45|91.37|91.39|91.34|8805
1647601280000|2022-03-18 11:01:20|91.38|91.34|91.41|91.36|91.41|91.36|91.38|91.34|14732
1647601290000|2022-03-18 11:01:30|91.43|91.38|91.47|91.42|91.47|91.42|91.42|91.38|13620
1647601300000|2022-03-18 11:01:40|91.42|91.38|91.42|91.38|91.42|91.38|91.42|91.38|12073
1647601310000|2022-03-18 11:01:50|91.45|91.39|91.48|91.41|91.48|91.43|91.45|91.39|7000
1647601320000|2022-03-18 11:02:00|91.44|91.4|91.44|91.4|91.44|91.4|91.44|91.39|3575
1647601330000|2022-03-18 11:02:10|||||||||1075
1647601340000|2022-03-18 11:02:20|||||||||10871
1647601350000|2022-03-18 11:02:30|91.42|91.36|91.4|91.35|91.42|91.38|91.4|91.35|1001
1647601360000|2022-03-18 11:02:40|91.38|91.34|91.3|91.25|91.38|91.34|91.3|91.25|6195
1647601370000|2022-03-18 11:02:50|91.32||91.32||91.32||91.32||2500
1647601380000|2022-03-18 11:03:00|||||||||2869
1647601390000|2022-03-18 11:03:10|91.33|91.27|91.3|91.24|91.33|91.29|91.3|91.24|5617
1647601400000|2022-03-18 11:03:20|91.25|91.18|91.32|91.23|91.32|91.23|91.24|91.18|100924
1647601410000|2022-03-18 11:03:30|91.3||91.29||91.3||91.29||0
1647601420000|2022-03-18 11:03:40|91.31|91.25|91.35|91.27|91.35|91.27|91.31|91.25|7887
1647601440000|2022-03-18 11:04:00|91.34|91.21|91.24|91.2|91.34|91.23|91.24|91.2|23840
1647601450000|2022-03-18 11:04:10|91.28|91.22|91.21|91.16|91.28|91.22|91.21|91.16|8297
1647601460000|2022-03-18 11:04:20|91.2|91.09|91.17|91.11|91.2|91.11|91.17|91.09|86482
1647601470000|2022-03-18 11:04:30|91.16|91.09|91.1|91.06|91.16|91.09|91.1|91.06|8136
1647601480000|2022-03-18 11:04:40|91.16|91.12|91.21|91.16|91.21|91.16|91.16|91.12|1088
1647601490000|2022-03-18 11:04:50|91.19|91.14|91.19|91.15|91.19|91.15|91.19|91.12|8000
1647601500000|2022-03-18 11:05:00|91.21||91.21||91.21||91.21||10913
1647601510000|2022-03-18 11:05:10|91.28|91.22|91.21|91.15|91.28|91.24|91.21|91.15|12537
1647601520000|2022-03-18 11:05:20|91.25|91.17|91.22|91.17|91.25|91.17|91.22|91.17|62
1647601530000|2022-03-18 11:05:30|||||||||986
1647601540000|2022-03-18 11:05:40|91.2|91.15|91.2|91.15|91.2|91.15|91.2|91.15|70
1647601550000|2022-03-18 11:05:50|||||||||53435
1647601560000|2022-03-18 11:06:00|||||||||10899
1647601570000|2022-03-18 11:06:10|||||||||56350
1647601580000|2022-03-18 11:06:20|91.17|91.12|91.15|91.1|91.17|91.12|91.15|91.1|6027
1647601590000|2022-03-18 11:06:30|||||||||1000
1647601600000|2022-03-18 11:06:40|91.14|91.11|91.17|91.08|91.17|91.11|91.14|91.08|3600
1647601610000|2022-03-18 11:06:50||91.11||91.11||91.11||91.11|10903
1647601620000|2022-03-18 11:07:00|91.21|91.12|91.21|91.17|91.23|91.18|91.21|91.12|13250
1647601630000|2022-03-18 11:07:10|91.18|91.12|91.18|91.12|91.18|91.12|91.18|91.12|5013
1647601640000|2022-03-18 11:07:20|91.17|91.1|91.05|91.01|91.17|91.1|91.05|91.01|3571
1647601660000|2022-03-18 11:07:40|91.06||91.06||91.06||91.04||2271
1647601670000|2022-03-18 11:07:50|91.07|91.03|91.1|91.05|91.1|91.05|91.07|91.03|7761
1647601680000|2022-03-18 11:08:00|||||||||18333
1647601690000|2022-03-18 11:08:10|91.09||91.08||91.09||91.08||2350
1647601700000|2022-03-18 11:08:20|91.1|91.06|91.08|91.02|91.1|91.06|91.05|91.02|7505
1647601710000|2022-03-18 11:08:30||91.04||91.04||91.04||91.04|18500
1647601730000|2022-03-18 11:08:50|91.1|91.06|91.1|91.06|91.1|91.06|91.09|91.06|14066
1647601740000|2022-03-18 11:09:00|||||||||5488
1647601750000|2022-03-18 11:09:10|91.14|91.1|91.16|91.1|91.16|91.1|91.14|91.1|8028
1647601760000|2022-03-18 11:09:20|91.14||91.13||91.14||91.13||2665
1647601770000|2022-03-18 11:09:30|91.11||91.16||91.16||91.11||9437
1647601780000|2022-03-18 11:09:40|91.17|91.11|91.17|91.13|91.17|91.13|91.17|91.11|90
1647601790000|2022-03-18 11:09:50|91.23|91.15|91.2|91.17|91.23|91.17|91.2|91.15|65092
1647601800000|2022-03-18 11:10:00|91.19|91.13|91.18|91.13|91.19|91.13|91.18|91.13|2118
1647601810000|2022-03-18 11:10:10|91.19|91.11|91.13|91.06|91.19|91.11|91.12|91.06|3559
1647601820000|2022-03-18 11:10:20|91.1|91.03|91|90.94|91.1|91.03|90.98|90.94|70915
1647601830000|2022-03-18 11:10:30|90.98|90.96|90.99|90.96|91|90.96|90.98|90.96|15081
1647601840000|2022-03-18 11:10:40|90.97|90.94|90.97|90.91|90.97|90.94|90.97|90.9|45405
1647601850000|2022-03-18 11:10:50|90.99|90.95|91|90.95|91|90.95|90.99|90.95|26460
1647601860000|2022-03-18 11:11:00|||||||||944
1647601870000|2022-03-18 11:11:10|90.99||91.03||91.03||90.99||9941
1647601880000|2022-03-18 11:11:20|91|90.97|91.05|90.97|91.05|90.97|91|90.97|5422
1647601890000|2022-03-18 11:11:30|91.07|90.98|91.09|90.98|91.09|90.98|91.07|90.98|6553
1647601900000|2022-03-18 11:11:40|91.07||91.07||91.07||91.07||110
1647601930000|2022-03-18 11:12:10|91.13|91.03|91.13|91.03|91.13|91.03|91.13|91.03|5050
1647601940000|2022-03-18 11:12:20|91.12||91.12||91.12||91.12||5455
1647601950000|2022-03-18 11:12:30|91.11||91.1||91.11||91.1||4270
1647601960000|2022-03-18 11:12:40|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|30501
1647601970000|2022-03-18 11:12:50|91.1|91.03|91.1|91.03|91.1|91.04|91.1|91.03|15279
1647601980000|2022-03-18 11:13:00||91.04||91.04||91.04||91.03|10
1647601990000|2022-03-18 11:13:10|||||||||2883
1647602030000|2022-03-18 11:13:50|91.06|91|91.05|91.01|91.07|91.01|91.05|91|3524
1647602040000|2022-03-18 11:14:00|91.17|91.07|91.16|91.07|91.17|91.07|91.16|91.07|2388
1647602050000|2022-03-18 11:14:10|91.17|91.17|91.24|91.17|91.24|91.17|91.17|91.17|5
1647602060000|2022-03-18 11:14:20||91.18||91.18||91.18||91.18|4858
1647602070000|2022-03-18 11:14:30|91.26|91.2|91.27|91.23|91.27|91.23|91.26|91.2|11540
1647602080000|2022-03-18 11:14:40|91.29|91.26|91.31|91.28|91.31|91.28|91.29|91.26|8570
1647602090000|2022-03-18 11:14:50|91.34|91.31|91.36|91.31|91.36|91.31|91.34|91.31|4100
1647602100000|2022-03-18 11:15:00||91.32||91.34||91.34||91.32|40
1647602110000|2022-03-18 11:15:10||91.28||91.28||91.28||91.28|3246
1647602120000|2022-03-18 11:15:20|91.35|91.3|91.35|91.3|91.36|91.3|91.34|91.3|762
1647602130000|2022-03-18 11:15:30|91.36|91.31|91.37|91.32|91.37|91.32|91.36|91.31|3708
1647602140000|2022-03-18 11:15:40|||||||||2000
1647602150000|2022-03-18 11:15:50|||||||||11884
1647602160000|2022-03-18 11:16:00|91.36|91.2|91.3|91.23|91.36|91.23|91.29|91.2|998
1647602170000|2022-03-18 11:16:10||91.25||91.25||91.25||91.25|0
1647602180000|2022-03-18 11:16:20||91.23||91.23||91.23||91.23|20026
1647602190000|2022-03-18 11:16:30|91.23|91.17|91.25|91.17|91.25|91.17|91.23|91.17|2819
1647602200000|2022-03-18 11:16:40|||||||||40
1647602210000|2022-03-18 11:16:50|91.27||91.27||91.27||91.27||3526
1647602220000|2022-03-18 11:17:00|91.3|91.25|91.33|91.26|91.35|91.26|91.3|91.25|6333
1647602230000|2022-03-18 11:17:10|||||||||6249
1647602240000|2022-03-18 11:17:20|||||||||3261
1647602250000|2022-03-18 11:17:30|91.32|91.29|91.34|91.3|91.34|91.3|91.32|91.29|2738
1647602260000|2022-03-18 11:17:40|91.35||91.35||91.37||91.35||3937
1647602290000|2022-03-18 11:18:10|||||||||19
1647602300000|2022-03-18 11:18:20|91.31|91.25|91.22|91.14|91.31|91.25|91.22|91.14|3560
1647602310000|2022-03-18 11:18:30|91.21||91.18||91.21||91.18||600
1647602340000|2022-03-18 11:19:00|91.25|91.13|91.19|91.14|91.28|91.2|91.19|91.13|54786
1647602350000|2022-03-18 11:19:10|91.21|91.12|91.21|91.14|91.21|91.14|91.21|91.12|15
1647602360000|2022-03-18 11:19:20|91.2|91.17|91.28|91.2|91.28|91.2|91.2|91.17|7065
1647602370000|2022-03-18 11:19:30||91.21||91.21||91.21||91.21|0
1647602380000|2022-03-18 11:19:40||91.24||91.24||91.24||91.24|1035
1647602390000|2022-03-18 11:19:50||91.2||91.22||91.22||91.2|66
1647602400000|2022-03-18 11:20:00||91.2||91.2||91.2||91.2|15
1647602420000|2022-03-18 11:20:20|91.22|91.23|91.21|91.16|91.22|91.24|91.21|91.15|5840
1647602460000|2022-03-18 11:21:00|91.31|91.24|91.31|91.24|91.31|91.24|91.31|91.24|60
1647602470000|2022-03-18 11:21:10|91.3|91.23|91.28|91.23|91.3|91.23|91.28|91.23|3733
1647602480000|2022-03-18 11:21:20|91.27|91.19|91.3|91.21|91.3|91.21|91.24|91.19|2700
1647602500000|2022-03-18 11:21:40|||||||||2170
1647602510000|2022-03-18 11:21:50|91.28|91.19|91.28|91.21|91.28|91.21|91.28|91.19|7180
1647602520000|2022-03-18 11:22:00|91.27|91.22|91.27|91.23|91.28|91.23|91.27|91.22|5
1647602530000|2022-03-18 11:22:10|91.29|91.22|91.29|91.22|91.29|91.22|91.29|91.22|3270
1647602540000|2022-03-18 11:22:20||91.25||91.25||91.25||91.25|12
1647602560000|2022-03-18 11:22:40|||||||||531
1647602580000|2022-03-18 11:23:00||91.22||91.25||91.25||91.22|8
1647602590000|2022-03-18 11:23:10||91.26||91.26||91.26||91.26|2172
1647602600000|2022-03-18 11:23:20|91.28|91.25|91.28|91.22|91.28|91.25|91.28|91.22|5589
1647602610000|2022-03-18 11:23:30||91.21||91.22||91.22||91.21|0
1647602640000|2022-03-18 11:24:00|91.27|91.18|91.19|91.12|91.27|91.18|91.19|91.12|5310
1647602650000|2022-03-18 11:24:10|91.21|91.14|91.21|91.14|91.21|91.14|91.21|91.14|16418
1647602660000|2022-03-18 11:24:20|91.19||91.19||91.19||91.19||3
1647602670000|2022-03-18 11:24:30|91.21|91.15|91.18|91.15|91.21|91.15|91.18|91.15|30
1647602680000|2022-03-18 11:24:40|91.2|91.07|91.12|91.03|91.2|91.07|91.12|91.01|9001
1647602690000|2022-03-18 11:24:50|91.05|91|91.05|91.01|91.05|91.01|91.05|90.97|23709
1647602700000|2022-03-18 11:25:00|91.07|91.02|91.14|91.05|91.15|91.05|91.07|91.02|9101
1647602710000|2022-03-18 11:25:10|91.17|91.06|91.15|91.06|91.18|91.06|91.15|91.05|804
1647602720000|2022-03-18 11:25:20|91.29|91.19|91.27|91.19|91.3|91.22|91.27|91.19|34740
1647602730000|2022-03-18 11:25:30|91.26|91.21|91.29|91.21|91.29|91.22|91.26|91.21|11116
1647602740000|2022-03-18 11:25:40|91.26|91.22|91.26|91.22|91.26|91.22|91.26|91.22|0
1647602750000|2022-03-18 11:25:50|91.25|91.2|91.26|91.2|91.26|91.2|91.25|91.2|1325
1647602760000|2022-03-18 11:26:00|91.24|91.14|91.16|91.08|91.24|91.18|91.16|91.07|7549
1647602770000|2022-03-18 11:26:10||91.05||91.04||91.05||91.04|51553
1647602780000|2022-03-18 11:26:20|91.12|91.01|91.12|91.06|91.12|91.06|91.12|91.01|0
1647602790000|2022-03-18 11:26:30|91.13|91.05|91.12|91.05|91.13|91.05|91.12|91.05|5954
1647602800000|2022-03-18 11:26:40|91.14|91.07|91.11|91.05|91.14|91.07|91.09|91.03|11348
1647602810000|2022-03-18 11:26:50|91.09|91.03|91.01|90.91|91.09|91.03|91.01|90.91|10588
1647602820000|2022-03-18 11:27:00|91.07|90.95|91.09|91.05|91.09|91.05|91.07|90.95|12599
1647602830000|2022-03-18 11:27:10|91.1|91.04|91.08|91.05|91.12|91.05|91.08|91.04|14061
1647602840000|2022-03-18 11:27:20|91.12|91.06|91.12|91.05|91.12|91.06|91.12|91.05|8692
1647602850000|2022-03-18 11:27:30|91.1|91.06|91.1|91.06|91.1|91.06|91.09|91.06|2553
1647602860000|2022-03-18 11:27:40|91.12|91.05|91.12|91.1|91.12|91.1|91.12|91.05|5671
1647602870000|2022-03-18 11:27:50|91.14|91.05|91.01|90.92|91.14|91.05|91.01|90.92|6340
1647602880000|2022-03-18 11:28:00|91.04|90.94|91.03|90.99|91.04|90.99|91.03|90.94|14543
1647602890000|2022-03-18 11:28:10|91.07||91.07||91.07||91.07||8243
1647602900000|2022-03-18 11:28:20|91.02|90.93|91.02|90.93|91.02|90.93|91.02|90.93|3262
1647602920000|2022-03-18 11:28:40|91.01|90.9|90.97|90.91|91.01|90.94|90.95|90.9|32294
1647602930000|2022-03-18 11:28:50|91|90.97|91.04|90.97|91.07|90.97|91|90.97|5399
1647602940000|2022-03-18 11:29:00|91.15|91.05|91.16|91.07|91.16|91.07|91.09|91.05|8517
1647602950000|2022-03-18 11:29:10|91.13|91|91.05|91|91.13|91|91.05|90.95|2580
1647602960000|2022-03-18 11:29:20|91.04|90.96|91.08|90.95|91.08|90.96|91.04|90.94|2520
1647602970000|2022-03-18 11:29:30|91.12|90.97|91.11|91.02|91.12|91.02|91.11|90.97|1176
1647602980000|2022-03-18 11:29:40|91.06|91|91.08|91.02|91.09|91.02|91.06|91|5712
1647602990000|2022-03-18 11:29:50|91.07|91|91.1|91.05|91.1|91.05|91.07|91|7842
1647603000000|2022-03-18 11:30:00|91.12|91.08|91.12|91.08|91.12|91.08|91.12|91.08|2818
1647603010000|2022-03-18 11:30:10|91.11|91.03|91.09|91.03|91.11|91.03|91.09|91.03|1855
1647603020000|2022-03-18 11:30:20||91.05||91.05||91.05||91.05|3265
1647603030000|2022-03-18 11:30:30|91.1|91.06|91.1|91.06|91.1|91.06|91.1|91.06|9087
1647603040000|2022-03-18 11:30:40|||||||||1200
1647603070000|2022-03-18 11:31:10|91.12|91.08|91.1|91.05|91.12|91.09|91.1|91.05|1226
1647603080000|2022-03-18 11:31:20|91.06|90.96|91.12|91.07|91.12|91.07|91.06|90.96|2819
1647603090000|2022-03-18 11:31:30|||||||||5000
1647603100000|2022-03-18 11:31:40|||||||||3267
1647603120000|2022-03-18 11:32:00|91.09|91.05|91.1|91.05|91.1|91.06|91.09|91.05|30
1647603130000|2022-03-18 11:32:10|91.08|90.96|91.06|91|91.08|91|91.05|90.96|3551
1647603140000|2022-03-18 11:32:20|||||||||12176
1647603150000|2022-03-18 11:32:30||90.98||90.98||90.98||90.98|4922
1647603160000|2022-03-18 11:32:40|||||||||1200
1647603170000|2022-03-18 11:32:50|||||||||10000
1647603180000|2022-03-18 11:33:00|91.09|90.95|91.09|91.04|91.09|91.04|91.09|90.95|22698
1647603190000|2022-03-18 11:33:10||91.01||91.06||91.06||91.01|5760
1647603200000|2022-03-18 11:33:20|91.12|91.07|91.12|91.07|91.12|91.07|91.12|91.07|4994
1647603210000|2022-03-18 11:33:30|91.22|91.15|91.2|91.09|91.22|91.15|91.2|91.09|105100
1647603220000|2022-03-18 11:33:40|91.18|91.13|91.2|91.13|91.21|91.13|91.18|91.13|0
1647603230000|2022-03-18 11:33:50|91.18|91.14|91.2|91.14|91.2|91.14|91.18|91.11|60
1647603240000|2022-03-18 11:34:00|91.28|91.22|91.28|91.23|91.28|91.23|91.24|91.22|11734
1647603250000|2022-03-18 11:34:10|91.32|91.22|91.32|91.22|91.32|91.22|91.32|91.22|3297
1647603260000|2022-03-18 11:34:20|91.33|91.25|91.32|91.27|91.33|91.27|91.32|91.25|26358
1647603270000|2022-03-18 11:34:30|91.3|91.26|91.31|91.26|91.31|91.26|91.3|91.26|3985
1647603280000|2022-03-18 11:34:40|91.3||91.3||91.3||91.3||2870
1647603290000|2022-03-18 11:34:50||91.27||91.28||91.28||91.26|2500
1647603300000|2022-03-18 11:35:00|91.31|91.29|91.31|91.28|91.31|91.29|91.31|91.28|3548
1647603320000|2022-03-18 11:35:20||91.25||91.29||91.3||91.25|5200
1647603330000|2022-03-18 11:35:30|91.46|91.4|91.43|91.31|91.46|91.4|91.43|91.31|4955
1647603340000|2022-03-18 11:35:40|91.47|91.39|91.53|91.45|91.53|91.45|91.42|91.34|11471
1647603350000|2022-03-18 11:35:50|91.5|91.5|91.54|91.5|91.54|91.5|91.5|91.5|4595
1647603360000|2022-03-18 11:36:00|91.61|91.51|91.65|91.59|91.65|91.59|91.61|91.51|6800
1647603370000|2022-03-18 11:36:10|91.63|91.61|91.63|91.61|91.63|91.61|91.63|91.61|0
1647603380000|2022-03-18 11:36:20|91.6|91.49|91.63|91.56|91.63|91.56|91.6|91.49|7969
1647603390000|2022-03-18 11:36:30||91.62||91.62||91.62||91.62|0
1647603400000|2022-03-18 11:36:40||91.56||91.57||91.57||91.56|3248
1647603410000|2022-03-18 11:36:50|91.7|91.65|91.66|91.6|91.7|91.65|91.66|91.6|5217
1647603420000|2022-03-18 11:37:00|91.69|91.64|91.72|91.66|91.72|91.66|91.69|91.64|28767
1647603430000|2022-03-18 11:37:10|91.73|91.67|91.72|91.64|91.73|91.67|91.72|91.64|2251
1647603440000|2022-03-18 11:37:20|91.7|91.72|91.77|91.72|91.82|91.72|91.68|91.69|4954
1647603450000|2022-03-18 11:37:30|91.8|91.73|91.8|91.75|91.8|91.75|91.78|91.72|2104
1647603460000|2022-03-18 11:37:40|91.78|91.71|91.8|91.72|91.8|91.72|91.78|91.71|8150
1647603470000|2022-03-18 11:37:50|91.78|91.73|91.8|91.73|91.8|91.75|91.77|91.73|0
1647603480000|2022-03-18 11:38:00|91.77|91.74|91.77|91.69|91.77|91.75|91.77|91.69|4271
1647603490000|2022-03-18 11:38:10|91.8|91.73|91.8|91.74|91.8|91.75|91.8|91.73|27051
1647603500000|2022-03-18 11:38:20|91.84|91.79|91.86|91.79|91.86|91.79|91.84|91.79|10904
1647603530000|2022-03-18 11:38:50|91.84||91.84||91.84||91.84||0
1647603540000|2022-03-18 11:39:00|92.06|91.98|92.07|91.99|92.07|92|92.06|91.98|2238
1647603550000|2022-03-18 11:39:10|92.05|91.96|92.07|91.97|92.07|91.97|92.03|91.96|1387
1647603560000|2022-03-18 11:39:20|92.04||92.04||92.04||92.04||67
1647603570000|2022-03-18 11:39:30|92.01|91.96|91.86|91.79|92.01|91.96|91.86|91.78|14085
1647603590000|2022-03-18 11:39:50|91.9|91.8|91.81|91.73|91.9|91.84|91.81|91.73|17688
1647603600000|2022-03-18 11:40:00|||||||||2750
1647603610000|2022-03-18 11:40:10|91.77|91.69|91.77|91.7|91.77|91.7|91.77|91.69|0
1647603620000|2022-03-18 11:40:20|91.8|91.72|91.8|91.72|91.8|91.72|91.8|91.72|2500
1647603640000|2022-03-18 11:40:40|91.79||91.81||91.81||91.79||0
1647603660000|2022-03-18 11:41:00|||||||||1934
1647603670000|2022-03-18 11:41:10|91.84|91.8|91.84|91.8|91.84|91.8|91.84|91.8|1100
1647603700000|2022-03-18 11:41:40|91.83|91.71|91.83|91.71|91.83|91.71|91.83|91.71|10
1647603710000|2022-03-18 11:41:50|91.81|91.74|91.75|91.65|91.81|91.74|91.75|91.65|1839
1647603720000|2022-03-18 11:42:00||91.66||91.66||91.66||91.66|225
1647603730000|2022-03-18 11:42:10||91.72||91.72||91.72||91.72|0
1647603740000|2022-03-18 11:42:20|91.8|91.73|91.8|91.76|91.8|91.76|91.8|91.72|5708
1647603750000|2022-03-18 11:42:30|91.89|91.77|91.88|91.77|91.89|91.8|91.88|91.77|4117
1647603760000|2022-03-18 11:42:40|91.87|91.8|91.83|91.8|91.87|91.8|91.83|91.8|8383
1647603770000|2022-03-18 11:42:50|91.87|91.77|91.91|91.83|91.92|91.83|91.87|91.77|3550
1647603780000|2022-03-18 11:43:00|91.92|91.87|91.91|91.88|91.92|91.89|91.91|91.84|3942
1647603790000|2022-03-18 11:43:10|91.89|91.8|91.88|91.79|91.91|91.84|91.88|91.78|4207
1647603800000|2022-03-18 11:43:20|91.86|91.78|91.86|91.78|91.86|91.78|91.86|91.77|0
1647603810000|2022-03-18 11:43:30|91.89|91.8|91.89|91.86|91.89|91.86|91.89|91.8|0
1647603820000|2022-03-18 11:43:40|91.88|91.81|91.86|91.8|91.88|91.81|91.86|91.8|1346
1647603830000|2022-03-18 11:43:50||91.77||91.77||91.77||91.77|1500
1647603840000|2022-03-18 11:44:00|91.82|91.8|91.82|91.8|91.85|91.8|91.82|91.8|1
1647603850000|2022-03-18 11:44:10|91.85||91.85||91.85||91.85||2500
1647603860000|2022-03-18 11:44:20|91.84|91.81|91.84|91.77|91.84|91.81|91.84|91.77|13
1647603870000|2022-03-18 11:44:30|91.85|91.8|91.85|91.81|91.85|91.81|91.85|91.8|3500
1647603910000|2022-03-18 11:45:10|91.88|91.82|91.88|91.81|91.88|91.82|91.88|91.81|406
1647603920000|2022-03-18 11:45:20|91.86|91.73|91.78|91.73|91.86|91.73|91.77|91.72|5600
1647603930000|2022-03-18 11:45:30|91.81|91.72|91.83|91.79|91.83|91.79|91.79|91.72|2274
1647603940000|2022-03-18 11:45:40|91.82|91.75|91.82|91.76|91.82|91.76|91.82|91.75|1718
1647603960000|2022-03-18 11:46:00||91.75||91.75||91.75||91.75|1
1647603980000|2022-03-18 11:46:20|91.85|91.78|91.9|91.84|91.92|91.84|91.85|91.78|4055
1647604000000|2022-03-18 11:46:40|||||||||7023
1647604010000|2022-03-18 11:46:50|91.89|91.85|91.98|91.9|92|91.97|91.89|91.85|6695
1647604020000|2022-03-18 11:47:00|91.95|91.89|92|91.94|92|91.94|91.95|91.89|10851
1647604030000|2022-03-18 11:47:10|92.03|91.96|92.06|91.96|92.06|91.96|92.03|91.96|0
1647604040000|2022-03-18 11:47:20|92.05|91.97|92.07|91.99|92.07|91.99|92.05|91.97|0
1647604050000|2022-03-18 11:47:30|92.08|92.01|92.07|92.01|92.08|92.01|92.07|92.01|0
1647604060000|2022-03-18 11:47:40|||||||||300
1647604070000|2022-03-18 11:47:50|||||||||7551
1647604080000|2022-03-18 11:48:00|92.08|92.03|92.08|92.03|92.08|92.03|92.08|92.03|19137
1647604090000|2022-03-18 11:48:10|92.07||92.07||92.07||92.07||10
1647604110000|2022-03-18 11:48:30|||||||||5388
1647604120000|2022-03-18 11:48:40|92.06|92.01|92.06|91.99|92.06|92.04|92.06|91.99|5076
1647604130000|2022-03-18 11:48:50||92.01||92.01||92.01||92.01|0
1647604140000|2022-03-18 11:49:00|92.07|91.99|92.03|91.99|92.07|91.99|92.03|91.99|101
1647604150000|2022-03-18 11:49:10||92.01||92.01||92.01||92.01|0
1647604180000|2022-03-18 11:49:40|92.04|91.99|92|91.92|92.06|91.99|92|91.91|37127
1647604190000|2022-03-18 11:49:50|92.08|91.94|92.08|92.04|92.08|92.04|92.08|91.94|1643
1647604200000|2022-03-18 11:50:00|92.04|91.94|92.04|91.94|92.04|91.94|92.04|91.93|386
1647604210000|2022-03-18 11:50:10|92.05|91.95|92.05|91.94|92.05|91.95|92.05|91.94|1081
1647604220000|2022-03-18 11:50:20||91.99||92||92||91.99|1086
1647604230000|2022-03-18 11:50:30|92.08|91.99|92.08|92.03|92.08|92.03|92.08|91.99|2
1647604250000|2022-03-18 11:50:50|92.07||92.07||92.07||92.07||0
1647604260000|2022-03-18 11:51:00|||||||||5396
1647604270000|2022-03-18 11:51:10|92.04|91.94|92.03|91.98|92.06|91.99|92.03|91.94|1186
1647604300000|2022-03-18 11:51:40|||||||||5406
1647604320000|2022-03-18 11:52:00|92.06|91.99|92.06|92.01|92.06|92.01|92.06|91.99|4925
1647604340000|2022-03-18 11:52:20|92.12|92.04|92.09|92.04|92.12|92.04|92.09|92.04|53247
1647604350000|2022-03-18 11:52:30|92.1||92.13||92.13||92.1||1768
1647604360000|2022-03-18 11:52:40||92.07||92.08||92.08||92.07|0
1647604370000|2022-03-18 11:52:50|92.14|92.09|92.2|92.09|92.2|92.1|92.14|92.09|110
1647604380000|2022-03-18 11:53:00|92.23|92.12|92.23|92.16|92.23|92.16|92.23|92.11|3853
1647604390000|2022-03-18 11:53:10|92.25|92.17|92.18|92.12|92.25|92.18|92.18|92.12|2616
1647604400000|2022-03-18 11:53:20||92.14||92.14||92.14||92.14|0
1647604410000|2022-03-18 11:53:30|||||||||523
1647604440000|2022-03-18 11:54:00|92.17|92.06|92.11|92.08|92.17|92.11|92.11|92.03|1770
1647604450000|2022-03-18 11:54:10|||||||||2149
1647604470000|2022-03-18 11:54:30|92.21|92.11|92.14|92.11|92.21|92.11|92.14|92.11|4582
1647604480000|2022-03-18 11:54:40|92.13||92.13||92.13||92.13||9940
1647604490000|2022-03-18 11:54:50|92.14|92.09|92.18|92.11|92.18|92.11|92.14|92.09|1488
1647604500000|2022-03-18 11:55:00|92.24|92.16|92.25|92.2|92.25|92.2|92.24|92.16|41776
1647604510000|2022-03-18 11:55:10|92.24|92.13|92.22|92.19|92.24|92.19|92.22|92.13|4839
1647604520000|2022-03-18 11:55:20|92.25|92.22|92.18|92.15|92.25|92.22|92.17|92.15|12178
1647604530000|2022-03-18 11:55:30|92.17||92.17||92.17||92.17||0
1647604540000|2022-03-18 11:55:40|92.19|92.16|92.19|92.16|92.19|92.16|92.19|92.16|182
1647604550000|2022-03-18 11:55:50|92.24|92.18|92.21|92.16|92.24|92.18|92.21|92.16|567
1647604560000|2022-03-18 11:56:00|92.22|92.18|92.25|92.19|92.26|92.19|92.22|92.18|2900
1647604580000|2022-03-18 11:56:20|92.24||92.24||92.24||92.24||0
1647604590000|2022-03-18 11:56:30|92.18|92.15|92.18|92.15|92.18|92.15|92.18|92.15|4571
1647604600000|2022-03-18 11:56:40|92.14|92.1|92.14|92.1|92.14|92.1|92.14|92.1|792
1647604610000|2022-03-18 11:56:50|92.13|92.09|92.13|92.09|92.13|92.09|92.13|92.09|534
1647604620000|2022-03-18 11:57:00|||||||||15603
1647604630000|2022-03-18 11:57:10|92.14|92.08|92.13|92.08|92.14|92.08|92.13|92.08|0
1647604640000|2022-03-18 11:57:20||92.09||92.09||92.09||92.09|1080
1647604660000|2022-03-18 11:57:40|92.11||92.13||92.13||92.11||572
1647604680000|2022-03-18 11:58:00|92.11|92.04|92.1|92.04|92.11|92.04|92.09|92.04|100
1647604690000|2022-03-18 11:58:10|92.09||92.09||92.09||92.09||100
1647604700000|2022-03-18 11:58:20||92||92||92||92|0
1647604710000|2022-03-18 11:58:30|92.06|91.98|92.02|91.98|92.06|91.98|92.02|91.98|2264
1647604720000|2022-03-18 11:58:40|92|91.93|92|91.93|92|91.93|92|91.93|198
1647604740000|2022-03-18 11:59:00|91.98|91.89|91.95|91.87|91.98|91.91|91.95|91.87|0
1647604750000|2022-03-18 11:59:10||91.88||91.88||91.88||91.88|0
1647604760000|2022-03-18 11:59:20||91.87||91.87||91.87||91.87|0
1647604770000|2022-03-18 11:59:30|91.92||91.92||91.92||91.92||2028
1647604780000|2022-03-18 11:59:40|||||||||10880
1647604790000|2022-03-18 11:59:50|91.89|91.82|91.88|91.82|91.89|91.82|91.88|91.82|6863
1647604800000|2022-03-18 12:00:00|91.9|91.88|91.91|91.84|91.96|91.88|91.9|91.84|3248
1647604810000|2022-03-18 12:00:10|91.9|91.82|91.9|91.82|91.91|91.82|91.9|91.82|1082
1647604820000|2022-03-18 12:00:20|91.89||91.88||91.89||91.88||0
1647604830000|2022-03-18 12:00:30|91.9|91.83|91.88|91.83|91.9|91.83|91.88|91.83|0
1647604850000|2022-03-18 12:00:50|91.86|91.84|91.86|91.84|91.86|91.84|91.86|91.84|2548
1647604860000|2022-03-18 12:01:00|91.88|91.85|91.9|91.85|91.9|91.85|91.88|91.85|3975
1647604880000|2022-03-18 12:01:20|91.91|91.86|91.93|91.86|91.93|91.86|91.91|91.86|21458
1647604900000|2022-03-18 12:01:40|91.87|91.83|91.84|91.79|91.87|91.83|91.84|91.79|6075
1647604910000|2022-03-18 12:01:50|91.81|91.77|91.81|91.74|91.81|91.77|91.81|91.74|1298
1647604920000|2022-03-18 12:02:00|91.8||91.81||91.81||91.8||0
1647604930000|2022-03-18 12:02:10|91.87|91.78|91.83|91.78|91.87|91.78|91.83|91.77|8805
1647604990000|2022-03-18 12:03:10|||||||||250
1647605000000|2022-03-18 12:03:20|||||||||10819
1647605030000|2022-03-18 12:03:50|91.94|91.86|91.98|91.89|91.98|91.89|91.94|91.86|7137
1647605060000|2022-03-18 12:04:20|91.92|91.81|91.92|91.83|91.92|91.83|91.92|91.81|12502
1647605070000|2022-03-18 12:04:30||91.84||91.84||91.84||91.84|0
1647605080000|2022-03-18 12:04:40|91.91|91.85|92.06|91.97|92.06|91.97|91.91|91.85|43822
1647605090000|2022-03-18 12:04:50|92.09|92|92.17|92.05|92.17|92.05|92.09|92|2500
1647605100000|2022-03-18 12:05:00|92.18|92.08|92.17|92.08|92.18|92.11|92.01|91.9|5783
1647605110000|2022-03-18 12:05:10|92.14|92.02|92.24|92.15|92.25|92.15|92.14|92.02|4419
1647605120000|2022-03-18 12:05:20|92.25|92.17|92.24|92.19|92.25|92.2|92.18|92.08|2728
1647605130000|2022-03-18 12:05:30|92.25|92.14|92.17|92.1|92.25|92.14|92.16|92.09|603
1647605140000|2022-03-18 12:05:40|92.11|92.02|92.07|91.98|92.11|92.02|92.07|91.97|4321
1647605150000|2022-03-18 12:05:50|92.09|92|92.15|92.04|92.16|92.04|92.09|92|4334
1647605160000|2022-03-18 12:06:00|92.17|92.06|92.11|92.03|92.19|92.08|92.11|92.03|2500
1647605170000|2022-03-18 12:06:10|92.14|91.99|92.1|91.99|92.14|91.99|92.1|91.99|0
1647605180000|2022-03-18 12:06:20|92.12|91.98|91.95|91.89|92.12|91.98|91.94|91.86|2567
1647605190000|2022-03-18 12:06:30||91.84||91.9||91.9||91.84|0
1647605200000|2022-03-18 12:06:40|92|91.91|91.99|91.91|92|91.91|91.99|91.91|163
1647605210000|2022-03-18 12:06:50|92.02||92.01||92.02||92.01||0
1647605220000|2022-03-18 12:07:00|92.03|91.86|92|91.92|92.03|91.92|91.96|91.86|0
1647605230000|2022-03-18 12:07:10|92.01|91.94|92.01|91.96|92.01|91.96|92.01|91.94|0
1647605260000|2022-03-18 12:07:40|92.03|91.98|92.17|92.08|92.17|92.08|92.03|91.98|7965
1647605270000|2022-03-18 12:07:50|92.08|91.98|92.06|91.98|92.09|91.98|92.04|91.98|7002
1647605280000|2022-03-18 12:08:00|92.05|92.02|91.99|91.89|92.05|92.02|91.97|91.89|1051
1647605290000|2022-03-18 12:08:10|92.01|91.91|92.04|91.91|92.04|91.91|92.01|91.91|0
1647605300000|2022-03-18 12:08:20|92.03|91.89|91.99|91.89|92.03|91.89|91.99|91.89|0
1647605310000|2022-03-18 12:08:30|91.95|91.88|91.96|91.87|91.96|91.88|91.95|91.87|0
1647605320000|2022-03-18 12:08:40|91.97||91.97||91.97||91.97||801
1647605330000|2022-03-18 12:08:50|||||||||2175
1647605350000|2022-03-18 12:09:10|91.94|91.85|91.94|91.85|91.94|91.85|91.94|91.85|2
1647605360000|2022-03-18 12:09:20||91.84||91.83||91.87||91.83|0
1647605370000|2022-03-18 12:09:30|91.9|91.85|91.9|91.83|91.9|91.85|91.9|91.83|0
1647605380000|2022-03-18 12:09:40|91.98|91.86|91.97|91.86|91.98|91.86|91.97|91.86|4655
1647605390000|2022-03-18 12:09:50|91.95||91.95||91.95||91.95||0
1647605400000|2022-03-18 12:10:00|91.98|91.88|91.98|91.88|91.98|91.88|91.98|91.88|1296
1647605410000|2022-03-18 12:10:10|91.92|91.83|91.97|91.86|91.97|91.86|91.9|91.83|2000
1647605420000|2022-03-18 12:10:20|91.96||91.97||91.97||91.96||0
1647605450000|2022-03-18 12:10:50|91.96||91.96||91.96||91.96||10404
1647605460000|2022-03-18 12:11:00|91.94||91.94||91.94||91.94||0
1647605480000|2022-03-18 12:11:20|91.92||91.92||91.94||91.9||3663
1647605490000|2022-03-18 12:11:30|91.9|91.87|91.93|91.87|91.93|91.87|91.9|91.87|2500
1647605510000|2022-03-18 12:11:50|91.98|91.89|91.98|91.91|91.98|91.91|91.98|91.89|5301
1647605520000|2022-03-18 12:12:00|91.93|91.89|91.95|91.86|91.95|91.89|91.93|91.86|2433
1647605530000|2022-03-18 12:12:10|91.98|91.9|91.97|91.91|91.98|91.92|91.97|91.86|1000
1647605550000|2022-03-18 12:12:30||91.86||91.86||91.86||91.86|0
1647605580000|2022-03-18 12:13:00|91.95|91.9|91.86|91.78|91.95|91.9|91.86|91.78|2543
1647605640000|2022-03-18 12:14:00||91.81||91.81||91.81||91.81|650
1647605650000|2022-03-18 12:14:10|||||||||4340
1647605670000|2022-03-18 12:14:30|91.82|91.78|91.82|91.78|91.82|91.78|91.82|91.78|40
1647605680000|2022-03-18 12:14:40|91.81|91.71|91.76|91.7|91.81|91.71|91.76|91.7|50
1647605690000|2022-03-18 12:14:50||91.71||91.71||91.71||91.71|0
1647605700000|2022-03-18 12:15:00|91.77||91.77||91.77||91.77||3223
1647605740000|2022-03-18 12:15:40|91.76|91.7|91.76|91.7|91.76|91.7|91.76|91.7|2307
1647605760000|2022-03-18 12:16:00|91.74|91.68|91.74|91.68|91.74|91.68|91.74|91.68|209
1647605770000|2022-03-18 12:16:10|91.73||91.73||91.73||91.73||0
1647605780000|2022-03-18 12:16:20|91.72||91.72||91.72||91.72||30
1647605790000|2022-03-18 12:16:30|91.71|91.58|91.65|91.58|91.71|91.58|91.65|91.57|8202
1647605800000|2022-03-18 12:16:40|91.71|91.64|91.67|91.58|91.71|91.64|91.67|91.58|3607
1647605810000|2022-03-18 12:16:50|91.68|91.59|91.68|91.59|91.68|91.59|91.68|91.59|0
1647605820000|2022-03-18 12:17:00|91.76|91.6|91.79|91.69|91.79|91.69|91.76|91.6|7645
1647605840000|2022-03-18 12:17:20|91.78|91.67|91.75|91.67|91.78|91.67|91.75|91.67|1
1647605850000|2022-03-18 12:17:30||91.66||91.69||91.69||91.66|0
1647605860000|2022-03-18 12:17:40|91.77|91.72|91.79|91.72|91.8|91.72|91.77|91.72|0
1647605890000|2022-03-18 12:18:10||91.68||91.73||91.73||91.68|0
1647605930000|2022-03-18 12:18:50||91.74||91.74||91.74||91.74|55
1647605950000|2022-03-18 12:19:10|91.91|91.82|91.91|91.82|91.91|91.82|91.91|91.82|7052
1647605960000|2022-03-18 12:19:20|91.94|91.83|91.97|91.87|91.97|91.87|91.94|91.83|0
1647605970000|2022-03-18 12:19:30|91.96|91.86|91.92|91.86|91.96|91.86|91.92|91.86|0
1647605990000|2022-03-18 12:19:50|||||||||1069
1647606050000|2022-03-18 12:20:50|91.91||91.91||91.91||91.91||541
1647606060000|2022-03-18 12:21:00|91.92|91.9|91.97|91.9|91.99|91.9|91.92|91.9|4194
1647606070000|2022-03-18 12:21:10|92.01||92.01||92.01||92.01||0
1647606080000|2022-03-18 12:21:20|92.02|91.92|92.02|91.96|92.02|91.96|92.02|91.92|2970
1647606100000|2022-03-18 12:21:40|92||92||92||92||1772
1647606120000|2022-03-18 12:22:00|92.02|91.92|91.97|91.92|92.02|91.92|91.97|91.92|3542
1647606140000|2022-03-18 12:22:20|91.92|91.86|91.92|91.86|91.92|91.86|91.92|91.86|2707
1647606150000|2022-03-18 12:22:30||91.84||91.84||91.84||91.84|0
1647606160000|2022-03-18 12:22:40|91.95|91.88|91.95|91.88|91.95|91.88|91.95|91.88|6000
1647606220000|2022-03-18 12:23:40|91.94||91.95||91.95||91.94||10066
1647606240000|2022-03-18 12:24:00|||||||||4616
1647606250000|2022-03-18 12:24:10|91.92|91.85|91.92|91.85|91.92|91.85|91.92|91.85|2623
1647606270000|2022-03-18 12:24:30|||||||||1000
1647606280000|2022-03-18 12:24:40|91.95|91.89|91.95|91.87|91.95|91.89|91.95|91.87|56595
1647606290000|2022-03-18 12:24:50||91.9||91.9||91.9||91.9|40178
1647606300000|2022-03-18 12:25:00|91.98|91.92|91.98|91.94|91.98|91.94|91.98|91.9|23
1647606310000|2022-03-18 12:25:10|91.97|91.89|91.97|91.92|91.97|91.92|91.97|91.89|1000
1647606320000|2022-03-18 12:25:20|91.94|91.85|91.94|91.85|91.94|91.85|91.94|91.85|7648
1647606330000|2022-03-18 12:25:30|91.96|91.87|91.93|91.87|91.96|91.87|91.93|91.87|0
1647606340000|2022-03-18 12:25:40||91.86||91.86||91.86||91.86|4000
1647606350000|2022-03-18 12:25:50|91.96||91.95||91.96||91.95||0
1647606360000|2022-03-18 12:26:00|91.97|91.92|91.97|91.92|91.97|91.92|91.97|91.92|6255
1647606380000|2022-03-18 12:26:20|91.95|91.88|91.96|91.88|91.97|91.88|91.95|91.88|5548
1647606390000|2022-03-18 12:26:30|91.97|91.9|91.96|91.9|91.97|91.9|91.96|91.9|0
1647606400000|2022-03-18 12:26:40|91.95|91.88|91.95|91.88|91.95|91.88|91.95|91.88|2175
1647606410000|2022-03-18 12:26:50||91.9||91.9||91.9||91.9|5000
1647606430000|2022-03-18 12:27:10|91.97||91.97||91.97||91.97||1232
1647606440000|2022-03-18 12:27:20|91.95||91.95||91.95||91.95||0
1647606460000|2022-03-18 12:27:40|91.97|91.93|91.97|91.93|91.97|91.93|91.97|91.93|0
1647606470000|2022-03-18 12:27:50|||||||||10000
1647606480000|2022-03-18 12:28:00|92|91.98|92.09|92.03|92.09|92.03|92|91.98|8947
1647606490000|2022-03-18 12:28:10|||||||||5393
1647606520000|2022-03-18 12:28:40|92.08|92.02|92.09|92.04|92.09|92.04|92.08|92.02|1848
1647606530000|2022-03-18 12:28:50||92.02||92.02||92.02||92.02|0
1647606540000|2022-03-18 12:29:00||92.04||92.05||92.05||92.04|270
1647606550000|2022-03-18 12:29:10|||||||||2283
1647606560000|2022-03-18 12:29:20|92.23|92.13|92.2|92.1|92.23|92.13|92.17|92.1|4543
1647606570000|2022-03-18 12:29:30|92.21|92.11|92.19|92.13|92.21|92.13|92.19|92.11|0
1647606590000|2022-03-18 12:29:50|92.21|92.15|92.21|92.15|92.21|92.15|92.21|92.15|1
1647606600000|2022-03-18 12:30:00|92.18|92.13|92.18|92.1|92.18|92.13|92.18|92.1|2071
1647606610000|2022-03-18 12:30:10|92.15|92.06|92.1|92.06|92.15|92.06|92.1|92.06|561
1647606620000|2022-03-18 12:30:20|||||||||5000
1647606630000|2022-03-18 12:30:30|92.13|92.07|92.11|92.09|92.13|92.09|92.11|92.07|21982
1647606640000|2022-03-18 12:30:40|92.09|92.03|92.09|92.03|92.09|92.03|92.09|92.03|2170
1647606650000|2022-03-18 12:30:50|92.11||92.1||92.11||92.07||255
1647606660000|2022-03-18 12:31:00||92.02||92.05||92.05||92.02|8378
1647606670000|2022-03-18 12:31:10|92.06|92.01|92.06|92.01|92.06|92.01|92.06|92.01|24
1647606680000|2022-03-18 12:31:20||92||92||92||92|0
1647606700000|2022-03-18 12:31:40||92.02||92||92.02||92|0
1647606710000|2022-03-18 12:31:50||92.02||92.04||92.04||92.02|10835
1647606730000|2022-03-18 12:32:10|||||||||1051
1647606740000|2022-03-18 12:32:20|92.07|92.01|92.07|92.03|92.07|92.03|92.07|92.01|5867
1647606750000|2022-03-18 12:32:30|92.06|92.05|92.07|92.05|92.07|92.05|92.06|92.05|2530
1647606760000|2022-03-18 12:32:40|92.05|92.06|92.05|92.02|92.05|92.06|92.05|92.02|1720
1647606780000|2022-03-18 12:33:00|91.97|91.9|91.98|91.93|91.99|91.94|91.97|91.9|7790
1647606790000|2022-03-18 12:33:10||91.94||91.94||91.94||91.94|0
1647606800000|2022-03-18 12:33:20|92|91.95|92.02|91.97|92.02|91.97|92|91.95|6399
1647606810000|2022-03-18 12:33:30||92||92||92||92|0
1647606820000|2022-03-18 12:33:40||91.96||91.96||91.96||91.96|31000
1647606830000|2022-03-18 12:33:50||91.97||91.97||91.97||91.97|407
1647606840000|2022-03-18 12:34:00|92.08|92.04|92.07|91.99|92.08|92.04|92.05|91.99|19997
1647606850000|2022-03-18 12:34:10|92.08||92.03||92.08||92.03||0
1647606860000|2022-03-18 12:34:20|92.02|91.96|92|91.96|92.02|91.96|92|91.96|3551
1647606870000|2022-03-18 12:34:30|92.02||92.02||92.02||92.02||0
1647606880000|2022-03-18 12:34:40|92|91.94|91.99|91.94|92|91.94|91.99|91.94|0
1647606900000|2022-03-18 12:35:00|||||||||14573
1647606910000|2022-03-18 12:35:10|92|91.95|92|91.96|92|91.96|92|91.95|0
1647606920000|2022-03-18 12:35:20|92.03||92.03||92.03||92.03||1
1647606930000|2022-03-18 12:35:30|92.05|91.97|92.05|91.98|92.05|91.98|92.05|91.97|2689
1647606940000|2022-03-18 12:35:40||91.99||92||92||91.99|0
1647606980000|2022-03-18 12:36:20|92.04||92.04||92.04||92.04||0
1647606990000|2022-03-18 12:36:30|92.05||92.05||92.05||92.05||39
1647607000000|2022-03-18 12:36:40||92.01||92||92.01||92|6500
1647607010000|2022-03-18 12:36:50|||||||||6500
1647607020000|2022-03-18 12:37:00|92.16|92.01|92.2|92.13|92.23|92.13|92.16|92.01|4521
1647607030000|2022-03-18 12:37:10|92.19|92.12|92.16|92.12|92.19|92.13|92.16|92.12|3292
1647607040000|2022-03-18 12:37:20|92.13|92.08|92.14|92.06|92.14|92.08|92.13|92.04|118
1647607050000|2022-03-18 12:37:30|92.1|92.07|92.11|92.06|92.11|92.07|92.1|92.06|3138
1647607070000|2022-03-18 12:37:50|92.13|92.07|92.13|92.09|92.13|92.09|92.13|92.07|12
1647607090000|2022-03-18 12:38:10|92.11|92.08|92.16|92.11|92.16|92.11|92.11|92.08|5453
1647607100000|2022-03-18 12:38:20|92.15||92.15||92.15||92.15||5000
1647607130000|2022-03-18 12:38:50|||||||||2149
1647607140000|2022-03-18 12:39:00|92.16|92.13|92.16|92.13|92.16|92.13|92.16|92.13|1567
1647607150000|2022-03-18 12:39:10|||||||||2779
1647607160000|2022-03-18 12:39:20|92.25|92.16|92.21|92.14|92.25|92.16|92.2|92.14|5199
1647607170000|2022-03-18 12:39:30||92.16||92.16||92.16||92.16|1869
1647607180000|2022-03-18 12:39:40|||||||||3805
1647607190000|2022-03-18 12:39:50|92.27|92.22|92.29|92.24|92.29|92.24|92.26|92.2|10784
1647607200000|2022-03-18 12:40:00|92.27|92.21|92.27|92.21|92.27|92.21|92.27|92.21|0
1647607210000|2022-03-18 12:40:10|92.25|92.2|92.3|92.25|92.3|92.25|92.25|92.2|6277
1647607250000|2022-03-18 12:40:50|92.32||92.32||92.32||92.32||0
1647607260000|2022-03-18 12:41:00|92.28|92.22|92.28|92.22|92.28|92.22|92.28|92.22|2502
1647607270000|2022-03-18 12:41:10|92.25|92.2|92.17|92.11|92.25|92.2|92.17|92.11|4785
1647607290000|2022-03-18 12:41:30|92.21|92.13|92.21|92.15|92.21|92.15|92.21|92.13|6532
1647607300000|2022-03-18 12:41:40|92.23|92.17|92.23|92.17|92.23|92.17|92.23|92.17|0
1647607310000|2022-03-18 12:41:50|||||||||250
1647607320000|2022-03-18 12:42:00|92.2|92.15|92.2|92.15|92.2|92.17|92.2|92.15|46
1647607330000|2022-03-18 12:42:10|92.18|92.1|92.15|92.1|92.18|92.1|92.15|92.1|4000
1647607340000|2022-03-18 12:42:20|||||||||8817
1647607370000|2022-03-18 12:42:50|92.21|92.08|92.26|92.18|92.26|92.18|92.21|92.08|11789
1647607380000|2022-03-18 12:43:00|92.21|92.15|92.21|92.15|92.21|92.15|92.21|92.15|2500
1647607390000|2022-03-18 12:43:10|92.18|92.14|92.16|92.07|92.18|92.14|92.16|92.07|4506
1647607400000|2022-03-18 12:43:20|92.14|92.06|92.12|92.05|92.14|92.06|92.12|92.02|0
1647607420000|2022-03-18 12:43:40||92.06||92.06||92.06||92.06|0
1647607430000|2022-03-18 12:43:50|92.15|92.11|92.15|92.11|92.15|92.11|92.15|92.11|34
1647607440000|2022-03-18 12:44:00||92.1||92.11||92.11||92.1|0
1647607450000|2022-03-18 12:44:10|92.14||92.15||92.15||92.14||0
1647607460000|2022-03-18 12:44:20||92.1||92.1||92.1||92.1|0
1647607470000|2022-03-18 12:44:30||92.11||92.11||92.11||92.11|0
1647607500000|2022-03-18 12:45:00|92.12|92.1|92.12|92.05|92.12|92.1|92.12|92.05|4398
1647607510000|2022-03-18 12:45:10|92.11||92.1||92.13||92.1||0
1647607520000|2022-03-18 12:45:20|92.08|92.02|92.08|92.02|92.08|92.02|92.08|92.02|4
1647607530000|2022-03-18 12:45:30|92.1|92.04|92.08|92.03|92.12|92.05|92.06|92.02|16621
1647607540000|2022-03-18 12:45:40||92.04||92.05||92.05||92.04|4996
1647607560000|2022-03-18 12:46:00|||||||||5331
1647607580000|2022-03-18 12:46:20|||||||||1074
1647607600000|2022-03-18 12:46:40|92.12|92.03|92.12|92.05|92.12|92.05|92.12|92.03|7873
1647607610000|2022-03-18 12:46:50|92.09|92.03|92.09|92.06|92.09|92.06|92.09|92.03|0
1647607640000|2022-03-18 12:47:20|||||||||1854
1647607650000|2022-03-18 12:47:30|92.06|92.03|92.04|92|92.06|92.03|92.04|92|1343
1647607660000|2022-03-18 12:47:40|92.03|91.98|92.02|91.98|92.04|91.98|92.02|91.98|0
1647607670000|2022-03-18 12:47:50||91.97||91.97||91.97||91.97|0
1647607680000|2022-03-18 12:48:00|||||||||3238
1647607690000|2022-03-18 12:48:10|92.01||92||92.01||92||2595
1647607700000|2022-03-18 12:48:20|92.03|91.98|92.06|92.03|92.06|92.03|92.03|91.98|3070
1647607710000|2022-03-18 12:48:30|92.08|92.04|92.08|92.04|92.08|92.04|92.08|92.04|1
1647607720000|2022-03-18 12:48:40|92.06||92.06||92.06||92.06||851
1647607740000|2022-03-18 12:49:00|92.04|92|92.05|92|92.05|92|92.04|92|995
1647607750000|2022-03-18 12:49:10|92.03|91.95|92.03|91.95|92.03|91.95|92.03|91.95|15693
1647607760000|2022-03-18 12:49:20||91.96||91.96||91.96||91.96|337
1647607770000|2022-03-18 12:49:30||91.97||91.97||91.97||91.97|0
1647607780000|2022-03-18 12:49:40|91.98|91.93|91.98|91.93|91.98|91.93|91.98|91.93|2177
1647607810000|2022-03-18 12:50:10|91.95|91.88|91.95|91.88|91.95|91.88|91.95|91.88|31
1647607820000|2022-03-18 12:50:20|91.94||91.94||91.94||91.94||797
1647607850000|2022-03-18 12:50:50|91.93|91.86|91.92|91.86|91.93|91.86|91.92|91.86|0
1647607860000|2022-03-18 12:51:00|91.91|91.84|91.88|91.83|91.91|91.87|91.88|91.83|4535
1647607870000|2022-03-18 12:51:10|91.87|91.82|91.86|91.83|91.87|91.83|91.86|91.82|2120
1647607880000|2022-03-18 12:51:20|91.94|91.87|92.06|91.99|92.06|91.99|91.94|91.87|14461
1647607890000|2022-03-18 12:51:30|92.05|92.02|92.05|92.02|92.05|92.02|92.05|92.02|0
1647607900000|2022-03-18 12:51:40|92.04|91.99|92.03|91.95|92.04|91.99|92.03|91.95|3242
1647607910000|2022-03-18 12:51:50|92.02||92.02||92.02||92.01||0
1647607930000|2022-03-18 12:52:10|92.05|91.98|92.05|91.98|92.05|91.98|92.05|91.98|1105
1647607940000|2022-03-18 12:52:20||92||92.01||92.01||92|0
1647607950000|2022-03-18 12:52:30|92.1|92.02|92.1|92.02|92.1|92.02|92.1|92.02|1253
1647607960000|2022-03-18 12:52:40|92.11|92.04|92.06|92.04|92.11|92.04|92.06|92.04|10000
1647607970000|2022-03-18 12:52:50|92.12||92.12||92.12||92.12||999
1647607980000|2022-03-18 12:53:00|92.14|92.07|92.12|92.07|92.15|92.07|92.12|92.07|18474
1647607990000|2022-03-18 12:53:10|92.11|92.04|92.1|92.01|92.11|92.04|92.1|92.01|17402
1647608000000|2022-03-18 12:53:20||92.04||92.04||92.04||92.04|0
1647608030000|2022-03-18 12:53:50|||||||||22804
1647608040000|2022-03-18 12:54:00|92.11||92.11||92.11||92.11||5
1647608050000|2022-03-18 12:54:10|92.09||92.09||92.09||92.09||0
1647608070000|2022-03-18 12:54:30|||||||||5000
1647608090000|2022-03-18 12:54:50||92.05||92.05||92.05||92.05|10
1647608100000|2022-03-18 12:55:00|92.07|92.01|92.06|91.99|92.07|92.01|92.06|91.99|10393
1647608110000|2022-03-18 12:55:10|||||||||21746
1647608120000|2022-03-18 12:55:20||92||92.03||92.03||91.98|1001
1647608130000|2022-03-18 12:55:30|92.05||92.05||92.05||92.05||0
1647608160000|2022-03-18 12:56:00|92.04||92.04||92.04||92.04||22817
1647608180000|2022-03-18 12:56:20||91.99||92.03||92.03||91.99|2469
1647608200000|2022-03-18 12:56:40||92.01||92.01||92.01||91.99|1072
1647608240000|2022-03-18 12:57:20|92.06|91.99|92.06|91.99|92.06|91.99|92.06|91.99|15
1647608250000|2022-03-18 12:57:30|92.05||92.03||92.05||92.03||0
1647608260000|2022-03-18 12:57:40|92.06|92.01|92.06|92.01|92.06|92.01|92.06|92.01|3347
1647608280000|2022-03-18 12:58:00|92.04||92.04||92.04||92.04||751
1647608320000|2022-03-18 12:58:40||91.99||92.01||92.01||91.99|2525
1647608330000|2022-03-18 12:58:50|92.03|91.99|92.02|91.99|92.04|91.99|92.02|91.99|1227
1647608340000|2022-03-18 12:59:00|92|91.95|92|91.95|92|91.95|92|91.95|4111
1647608350000|2022-03-18 12:59:10|92.01|91.97|92.01|91.98|92.01|91.98|92.01|91.97|0
1647608390000|2022-03-18 12:59:50|92|91.95|92.01|91.95|92.01|91.95|92|91.95|4
1647608400000|2022-03-18 13:00:00|92.02|91.97|92.02|91.97|92.02|91.97|92.02|91.97|5028
1647608410000|2022-03-18 13:00:10||91.99||92||92||91.99|9
1647608420000|2022-03-18 13:00:20||91.97||91.97||91.97||91.96|11010
1647608430000|2022-03-18 13:00:30|92.04|91.99|92.04|92.02|92.07|92.03|92.04|91.99|7205
1647608440000|2022-03-18 13:00:40||92||92||92||92|10816
1647608450000|2022-03-18 13:00:50|||||||||2500
1647608460000|2022-03-18 13:01:00|92.07|92.01|92.07|92.01|92.07|92.01|92.07|92.01|137
1647608470000|2022-03-18 13:01:10|92.06||92.06||92.06||92.06||0
1647608480000|2022-03-18 13:01:20|92.11|92.05|92.11|92.06|92.13|92.07|92.09|92.05|1263
1647608490000|2022-03-18 13:01:30|92.09|92.05|92.09|92.06|92.09|92.06|92.08|92.05|4437
1647608500000|2022-03-18 13:01:40|92.08|92.03|92.08|92.03|92.08|92.03|92.08|92.03|0
1647608510000|2022-03-18 13:01:50|92.06|92.02|92.06|92.02|92.06|92.02|92.06|92.02|0
1647608530000|2022-03-18 13:02:10|92.08|92.04|92.08|92.05|92.08|92.05|92.08|92.04|3458
1647608540000|2022-03-18 13:02:20|92.07||92.07||92.07||92.07||642
1647608570000|2022-03-18 13:02:50|92.12|92.08|92.11|92.09|92.12|92.09|92.11|92.08|782
1647608590000|2022-03-18 13:03:10|92.1||92.1||92.1||92.1||0
1647608600000|2022-03-18 13:03:20|92.09|92.06|92.09|92.06|92.09|92.06|92.09|92.06|2559
1647608620000|2022-03-18 13:03:40|92.07|92.03|92.08|92.03|92.08|92.03|92.07|92.03|1071
1647608630000|2022-03-18 13:03:50|92.07||92.07||92.07||92.07||0
1647608640000|2022-03-18 13:04:00|||||||||11000
1647608650000|2022-03-18 13:04:10|92.06||92.06||92.06||92.06||0
1647608660000|2022-03-18 13:04:20|92.09|92.05|92.09|92.06|92.1|92.06|92.09|92.05|3630
1647608670000|2022-03-18 13:04:30|92.1||92.1||92.1||92.1||0
1647608710000|2022-03-18 13:05:10|92.09||92.09||92.09||92.09||960
1647608730000|2022-03-18 13:05:30|||||||||1067
1647608740000|2022-03-18 13:05:40|92.11|92.07|92.11|92.07|92.11|92.07|92.11|92.07|11
1647608750000|2022-03-18 13:05:50|92.13|92.08|92.21|92.17|92.21|92.17|92.12|92.08|8461
1647608760000|2022-03-18 13:06:00|92.19|92.16|92.23|92.19|92.24|92.19|92.19|92.16|7008
1647608770000|2022-03-18 13:06:10|92.22|92.2|92.23|92.2|92.23|92.2|92.22|92.2|4700
1647608780000|2022-03-18 13:06:20|92.22|92.15|92.21|92.17|92.22|92.17|92.21|92.15|3872
1647608790000|2022-03-18 13:06:30|92.22|92.18|92.19|92.16|92.22|92.18|92.19|92.16|3991
1647608800000|2022-03-18 13:06:40||92.17||92.17||92.17||92.17|0
1647608810000|2022-03-18 13:06:50|92.14|92.1|92.13|92.08|92.14|92.1|92.12|92.08|2911
1647608820000|2022-03-18 13:07:00|92.11|92.09|92.11|92.05|92.11|92.09|92.11|92.05|2509
1647608850000|2022-03-18 13:07:30|92.05|91.98|92.05|91.98|92.05|91.98|92.05|91.98|6847
1647608870000|2022-03-18 13:07:50|92.04||92.03||92.04||92.03||108
1647608890000|2022-03-18 13:08:10|||||||||1000
1647608900000|2022-03-18 13:08:20|92.06|92|92.04|91.99|92.06|92|92.04|91.98|2840
1647608910000|2022-03-18 13:08:30|92.03|91.94|91.98|91.93|92.03|91.95|91.98|91.93|2531
1647608920000|2022-03-18 13:08:40|92|91.95|91.99|91.95|92|91.95|91.99|91.95|46
1647608940000|2022-03-18 13:09:00|91.98||91.99||91.99||91.98||0
1647608950000|2022-03-18 13:09:10|91.98||91.98||91.98||91.98||1
1647608970000|2022-03-18 13:09:30|91.96|91.91|91.92|91.86|91.96|91.91|91.92|91.86|8
1647608980000|2022-03-18 13:09:40|91.91||91.9||91.91||91.9||0
1647608990000|2022-03-18 13:09:50||91.82||91.84||91.84||91.82|10817
1647609000000|2022-03-18 13:10:00|||||||||10881
1647609010000|2022-03-18 13:10:10|91.88||91.88||91.88||91.88||0
1647609020000|2022-03-18 13:10:20|91.87|91.83|91.87|91.84|91.87|91.84|91.87|91.82|2008
1647609030000|2022-03-18 13:10:30|91.9|91.85|91.9|91.85|91.9|91.85|91.9|91.85|1884
1647609050000|2022-03-18 13:10:50||91.87||91.87||91.87||91.87|22
1647609060000|2022-03-18 13:11:00|91.91||91.91||91.91||91.91||535
1647609070000|2022-03-18 13:11:10|91.9|91.86|91.89|91.86|91.9|91.86|91.89|91.86|505
1647609080000|2022-03-18 13:11:20|91.91||91.91||91.91||91.91||3239
1647609090000|2022-03-18 13:11:30|||||||||528
1647609100000|2022-03-18 13:11:40|91.87|91.83|91.86|91.81|91.87|91.83|91.86|91.81|650
1647609140000|2022-03-18 13:12:20|||||||||10818
1647609150000|2022-03-18 13:12:30|91.84|91.79|91.84|91.79|91.84|91.79|91.84|91.79|2131
1647609160000|2022-03-18 13:12:40|91.85|91.83|91.86|91.83|91.86|91.83|91.85|91.83|1051
1647609180000|2022-03-18 13:13:00|91.84|91.81|91.84|91.79|91.84|91.81|91.84|91.79|0
1647609190000|2022-03-18 13:13:10|91.83||91.83||91.83||91.83||21
1647609200000|2022-03-18 13:13:20|91.82||91.82||91.82||91.82||0
1647609210000|2022-03-18 13:13:30|91.78|91.71|91.77|91.72|91.78|91.72|91.77|91.71|11306
1647609220000|2022-03-18 13:13:40|91.75|91.74|91.84|91.8|91.86|91.8|91.75|91.74|6891
1647609260000|2022-03-18 13:14:20|91.83|91.78|91.77|91.72|91.83|91.78|91.77|91.72|55496
1647609270000|2022-03-18 13:14:30|91.79|91.74|91.78|91.74|91.79|91.74|91.78|91.74|54834
1647609290000|2022-03-18 13:14:50|91.77|91.72|91.77|91.72|91.77|91.72|91.77|91.72|4441
1647609300000|2022-03-18 13:15:00||91.73||91.73||91.73||91.73|0
1647609310000|2022-03-18 13:15:10|91.78||91.78||91.78||91.78||3
1647609340000|2022-03-18 13:15:40|||||||||2200
1647609350000|2022-03-18 13:15:50|91.79|91.75|91.79|91.75|91.81|91.78|91.79|91.75|5519
1647609360000|2022-03-18 13:16:00|91.81|91.76|91.79|91.76|91.81|91.76|91.79|91.76|3193
1647609380000|2022-03-18 13:16:20|||||||||1000
1647609410000|2022-03-18 13:16:50||91.77||91.77||91.77||91.77|4
1647609430000|2022-03-18 13:17:10|91.78|91.75|91.78|91.75|91.78|91.75|91.78|91.75|1694
1647609450000|2022-03-18 13:17:30||91.74||91.74||91.74||91.74|4257
1647609460000|2022-03-18 13:17:40|91.82|91.76|91.82|91.78|91.82|91.78|91.82|91.76|2864
1647609470000|2022-03-18 13:17:50|||||||||32672
1647609480000|2022-03-18 13:18:00|91.81|91.75|91.79|91.75|91.81|91.75|91.79|91.75|849
1647609500000|2022-03-18 13:18:20|91.75|91.7|91.75|91.7|91.75|91.7|91.75|91.7|36777
1647609510000|2022-03-18 13:18:30|91.79|91.73|91.79|91.73|91.79|91.73|91.79|91.73|5746
1647609530000|2022-03-18 13:18:50|91.81|91.77|91.84|91.8|91.84|91.8|91.81|91.77|11040
1647609540000|2022-03-18 13:19:00|91.88|91.79|91.89|91.85|91.9|91.85|91.88|91.79|217
1647609550000|2022-03-18 13:19:10|91.94|91.88|91.94|91.88|91.94|91.88|91.94|91.88|1786
1647609560000|2022-03-18 13:19:20|91.96|91.9|91.98|91.94|92.01|91.94|91.96|91.9|705
1647609570000|2022-03-18 13:19:30|92|91.97|92.01|91.99|92.01|91.99|92|91.97|0
1647609580000|2022-03-18 13:19:40|92.03|92|92.03|92.01|92.03|92.01|92.03|92|5066
1647609590000|2022-03-18 13:19:50|||||||||625
1647609600000|2022-03-18 13:20:00|92.02|91.98|92.01|91.98|92.02|91.98|92.01|91.98|3391
1647609620000|2022-03-18 13:20:20|92|91.97|92|91.97|92|91.97|92|91.97|944
1647609640000|2022-03-18 13:20:40|91.99|91.95|91.99|91.95|91.99|91.95|91.99|91.95|159
1647609650000|2022-03-18 13:20:50||91.97||91.97||91.97||91.97|0
1647609680000|2022-03-18 13:21:20|92.01|91.98|92.01|91.98|92.01|91.98|92.01|91.98|4324
1647609690000|2022-03-18 13:21:30|92.03|91.99|92.02|91.99|92.03|91.99|92.02|91.99|2995
1647609700000|2022-03-18 13:21:40|||||||||5000
1647609710000|2022-03-18 13:21:50|92.01|91.98|92.01|91.98|92.01|91.98|92.01|91.98|0
1647609740000|2022-03-18 13:22:20|92|91.95|91.99|91.95|92|91.95|91.99|91.95|5916
1647609760000|2022-03-18 13:22:40|92||92||92||92||0
1647609790000|2022-03-18 13:23:10|91.98|91.94|91.98|91.93|91.98|91.94|91.98|91.92|2
1647609800000|2022-03-18 13:23:20|91.97||91.98||91.98||91.97||23
1647609810000|2022-03-18 13:23:30|91.96||91.96||91.96||91.96||54
1647609820000|2022-03-18 13:23:40|91.99|91.94|91.99|91.94|91.99|91.94|91.99|91.94|2633
1647609840000|2022-03-18 13:24:00|92|91.97|91.9|91.86|92|91.97|91.9|91.86|22083
1647609850000|2022-03-18 13:24:10|91.92|91.84|91.89|91.87|91.92|91.87|91.89|91.84|0
1647609890000|2022-03-18 13:24:50|91.87|91.84|91.87|91.84|91.87|91.84|91.87|91.84|266
1647609900000|2022-03-18 13:25:00|91.89|91.85|91.96|91.91|91.96|91.91|91.89|91.85|3758
1647609910000|2022-03-18 13:25:10|91.94|91.92|92|91.96|92|91.97|91.94|91.92|1051
1647609920000|2022-03-18 13:25:20|91.96|91.89|91.96|91.89|91.96|91.91|91.96|91.89|2875
1647609930000|2022-03-18 13:25:30|91.95|91.84|91.87|91.84|91.95|91.84|91.87|91.84|3701
1647609940000|2022-03-18 13:25:40|91.85|91.81|91.91|91.85|91.91|91.85|91.85|91.81|3325
1647609950000|2022-03-18 13:25:50||91.86||91.86||91.86||91.86|33178
1647609960000|2022-03-18 13:26:00|||||||||32433
1647609970000|2022-03-18 13:26:10|91.89||91.89||91.89||91.89||290
1647609980000|2022-03-18 13:26:20|91.88|91.82|91.88|91.83|91.88|91.83|91.88|91.82|11260
1647609990000|2022-03-18 13:26:30|91.86||91.86||91.86||91.86||4321
1647610020000|2022-03-18 13:27:00||91.82||91.83||91.83||91.82|1
1647610030000|2022-03-18 13:27:10|91.93|91.84|91.92|91.88|91.93|91.88|91.92|91.84|5119
1647610060000|2022-03-18 13:27:40|91.96|91.9|91.96|91.88|91.96|91.9|91.96|91.88|3037
1647610070000|2022-03-18 13:27:50|91.95||91.95||91.95||91.95||2259
1647610080000|2022-03-18 13:28:00||91.9||91.9||91.9||91.9|1348
1647610090000|2022-03-18 13:28:10|91.96||91.96||91.96||91.96||0
1647610100000|2022-03-18 13:28:20|91.93||91.96||91.98||91.93||2200
1647610110000|2022-03-18 13:28:30|||||||||10811
1647610120000|2022-03-18 13:28:40|91.95|91.88|91.9|91.85|91.95|91.88|91.9|91.84|2073
1647610130000|2022-03-18 13:28:50|91.88|91.8|91.84|91.79|91.88|91.8|91.82|91.77|5000
1647610140000|2022-03-18 13:29:00|91.85||91.85||91.85||91.85||40
1647610150000|2022-03-18 13:29:10|91.96|91.88|91.96|91.89|91.96|91.89|91.96|91.88|319
1647610160000|2022-03-18 13:29:20|91.97|91.9|91.97|91.9|91.97|91.9|91.97|91.9|0
1647610170000|2022-03-18 13:29:30||91.92||91.94||91.94||91.92|1
1647610180000|2022-03-18 13:29:40|92|91.96|92.05|91.98|92.05|91.98|91.99|91.96|3066
1647610190000|2022-03-18 13:29:50|91.99|91.92|91.95|91.88|91.99|91.92|91.95|91.88|4312
1647610200000|2022-03-18 13:30:00|91.99|91.89|92.08|92.02|92.08|92.02|91.98|91.88|18403
1647610210000|2022-03-18 13:30:10|92.1|92.03|92.06|92|92.11|92.07|92.06|92|9241
1647610220000|2022-03-18 13:30:20|92.12|92.08|92.01|91.95|92.12|92.08|92.01|91.92|13526
1647610230000|2022-03-18 13:30:30|92.03|91.98|91.93|91.88|92.03|91.98|91.93|91.84|1656
1647610240000|2022-03-18 13:30:40||91.86||91.88||91.88||91.86|2535
1647610260000|2022-03-18 13:31:00|91.99|91.92|92.1|92.05|92.1|92.05|91.99|91.92|5968
1647610270000|2022-03-18 13:31:10|92.09|92.06|92.08|92.04|92.1|92.06|92.07|92.03|7157
1647610280000|2022-03-18 13:31:20|92.13|92.1|92.13|92.1|92.13|92.1|92.13|92.1|1314
1647610290000|2022-03-18 13:31:30|92.11|92.08|92.13|92.09|92.13|92.09|92.11|92.06|990
1647610300000|2022-03-18 13:31:40|92.12|92.07|92.13|92.1|92.13|92.1|92.12|92.07|0
1647610310000|2022-03-18 13:31:50|92.22|92.14|92.18|92.1|92.24|92.14|92.18|92.1|7901
1647610320000|2022-03-18 13:32:00|92.12|92.09|92.12|92.09|92.12|92.09|92.12|92.05|7024
1647610330000|2022-03-18 13:32:10|92.13||92.11||92.13||92.11||1401
1647610340000|2022-03-18 13:32:20|92.21|92.1|92.17|92.1|92.21|92.11|92.17|92.1|6093
1647610350000|2022-03-18 13:32:30|92.16|92.11|92.16|92.1|92.16|92.11|92.16|92.1|321
1647610360000|2022-03-18 13:32:40|92.17||92.17||92.17||92.17||0
1647610370000|2022-03-18 13:32:50|92.16|92.08|92.14|92.08|92.16|92.08|92.14|92.08|50
1647610380000|2022-03-18 13:33:00||92.05||92.06||92.06||92.05|150
1647610390000|2022-03-18 13:33:10|92.08|91.98|91.99|91.93|92.08|91.98|91.99|91.9|2659
1647610400000|2022-03-18 13:33:20|91.98|91.9|91.98|91.9|91.98|91.9|91.98|91.9|3140
1647610410000|2022-03-18 13:33:30|91.91|91.85|91.89|91.82|91.91|91.85|91.89|91.82|108843
1647610420000|2022-03-18 13:33:40|91.91|91.8|91.84|91.75|91.91|91.83|91.84|91.75|36
1647610430000|2022-03-18 13:33:50|91.81|91.71|91.78|91.71|91.81|91.71|91.78|91.71|7203
1647610440000|2022-03-18 13:34:00|91.83|91.82|91.83|91.76|91.87|91.82|91.83|91.76|10803
1647610450000|2022-03-18 13:34:10|91.75|91.77|91.74|91.68|91.76|91.77|91.74|91.68|5300
1647610460000|2022-03-18 13:34:20|91.78|91.7|91.78|91.71|91.78|91.71|91.78|91.7|1836
1647610470000|2022-03-18 13:34:30|91.88|91.8|91.85|91.76|91.88|91.8|91.84|91.76|5947
1647610480000|2022-03-18 13:34:40|91.86|91.77|91.85|91.77|91.86|91.77|91.85|91.77|190
1647610490000|2022-03-18 13:34:50|91.88||91.88||91.88||91.88||195
1647610500000|2022-03-18 13:35:00|91.87|91.79|91.84|91.79|91.87|91.79|91.84|91.79|4251
1647610510000|2022-03-18 13:35:10|91.92|91.82|91.9|91.82|91.92|91.85|91.88|91.82|12749
1647610520000|2022-03-18 13:35:20|91.89|91.8|91.84|91.76|91.89|91.8|91.84|91.76|2760
1647610530000|2022-03-18 13:35:30|91.83|91.74|91.83|91.73|91.83|91.74|91.83|91.73|0
1647610550000|2022-03-18 13:35:50|91.84|91.74|91.86|91.78|91.87|91.79|91.83|91.74|2679
1647610560000|2022-03-18 13:36:00|91.87|91.79|91.97|91.92|91.98|91.92|91.87|91.79|7991
1647610570000|2022-03-18 13:36:10|91.96|91.9|91.95|91.9|91.97|91.91|91.94|91.9|6849
1647610580000|2022-03-18 13:36:20|91.91|91.81|91.87|91.81|91.91|91.81|91.87|91.81|18897
1647610590000|2022-03-18 13:36:30|91.91|91.82|91.86|91.81|91.91|91.82|91.86|91.81|0
1647610610000|2022-03-18 13:36:50|91.9|91.71|91.76|91.71|91.9|91.71|91.76|91.71|4900
1647610620000|2022-03-18 13:37:00|||||||||2000
1647610630000|2022-03-18 13:37:10||91.72||91.72||91.72||91.72|75
1647610650000|2022-03-18 13:37:30|91.75|91.7|91.76|91.71|91.76|91.71|91.75|91.69|1528
1647610660000|2022-03-18 13:37:40|91.74|91.68|91.72|91.68|91.74|91.68|91.72|91.68|4069
1647610670000|2022-03-18 13:37:50|91.76|91.69|91.76|91.71|91.76|91.71|91.76|91.68|2887
1647610680000|2022-03-18 13:38:00|91.73|91.68|91.73|91.68|91.73|91.68|91.73|91.68|1156
1647610690000|2022-03-18 13:38:10|91.71|91.65|91.71|91.65|91.71|91.65|91.71|91.65|2410
1647610710000|2022-03-18 13:38:30|91.76|91.66|91.76|91.66|91.76|91.66|91.76|91.66|2
1647610720000|2022-03-18 13:38:40|91.75|91.65|91.71|91.65|91.76|91.65|91.71|91.65|50
1647610740000|2022-03-18 13:39:00|91.74|91.68|91.74|91.69|91.74|91.69|91.74|91.65|5726
1647610750000|2022-03-18 13:39:10|91.73|91.67|91.74|91.67|91.74|91.67|91.73|91.67|1000
1647610760000|2022-03-18 13:39:20|91.72|91.66|91.72|91.65|91.72|91.66|91.7|91.64|8213
1647610780000|2022-03-18 13:39:40|91.75|91.67|91.76|91.72|91.76|91.72|91.74|91.67|5008
1647610790000|2022-03-18 13:39:50|91.77|91.73|91.86|91.77|91.86|91.77|91.77|91.73|53
1647610800000|2022-03-18 13:40:00|91.82|91.8|91.93|91.85|91.93|91.85|91.82|91.8|6583
1647610810000|2022-03-18 13:40:10|||||||||5120
1647610820000|2022-03-18 13:40:20|91.88|91.75|91.85|91.77|91.88|91.79|91.85|91.75|11742
1647610830000|2022-03-18 13:40:30|91.83|91.74|91.83|91.75|91.83|91.75|91.83|91.7|5245
1647610840000|2022-03-18 13:40:40|91.85||91.81||91.85||91.81||533
1647610860000|2022-03-18 13:41:00|||||||||5413
1647610870000|2022-03-18 13:41:10|91.92|91.82|91.93|91.88|91.93|91.88|91.89|91.82|6051
1647610880000|2022-03-18 13:41:20|91.94|91.89|91.94|91.88|91.94|91.89|91.92|91.87|67142
1647610890000|2022-03-18 13:41:30|91.93|91.87|91.92|91.87|91.93|91.87|91.92|91.87|5
1647610900000|2022-03-18 13:41:40|||||||||43489
1647610910000|2022-03-18 13:41:50|91.91|91.79|91.89|91.88|91.93|91.88|91.89|91.79|52878
1647610920000|2022-03-18 13:42:00||91.84||91.84||91.84||91.84|1051
1647610930000|2022-03-18 13:42:10|91.88|91.85|92|91.94|92.03|91.94|91.88|91.85|354
1647610940000|2022-03-18 13:42:20|91.99|91.82|91.91|91.83|91.99|91.83|91.9|91.82|5367
1647610950000|2022-03-18 13:42:30|91.87|91.76|91.87|91.76|91.87|91.76|91.87|91.76|2500
1647610980000|2022-03-18 13:43:00||91.78||91.78||91.78||91.78|54
1647610990000|2022-03-18 13:43:10|91.86|91.88|91.92|91.88|91.93|91.88|91.86|91.87|10260
1647611000000|2022-03-18 13:43:20|92.06|91.87|92.06|91.99|92.06|91.99|92.06|91.87|4840
1647611020000|2022-03-18 13:43:40|92.13|92.03|92.08|92.02|92.14|92.06|92.08|91.99|7078
1647611030000|2022-03-18 13:43:50|92.06|91.96|92.06|91.98|92.06|91.98|92.06|91.96|5088
1647611040000|2022-03-18 13:44:00|92.07|92.02|92.09|92.03|92.14|92.03|92.07|92.02|160
1647611060000|2022-03-18 13:44:20||92.04||92.03||92.04||92.03|20
1647611070000|2022-03-18 13:44:30|92.07||92.07||92.07||92.07||100
1647611100000|2022-03-18 13:45:00|92.06|92.04|92.07|92.04|92.07|92.04|92.06|92.04|108
1647611110000|2022-03-18 13:45:10|92.11|92.03|92.09|92.06|92.11|92.06|92.09|92.03|3341
1647611130000|2022-03-18 13:45:30|92.11|92.07|92.08|92.04|92.11|92.07|92.08|92.04|2500
1647611140000|2022-03-18 13:45:40|92.07|92.03|92.07|92.03|92.07|92.03|92.07|92.03|2890
1647611150000|2022-03-18 13:45:50|92.05|92.01|92.05|92.02|92.05|92.02|92.05|92.01|3876
1647611160000|2022-03-18 13:46:00|92.08|92.04|92.09|92.04|92.09|92.04|92.08|92.04|4066
1647611170000|2022-03-18 13:46:10|92.1|92.05|92.1|92.03|92.1|92.05|92.09|92.03|1067
1647611180000|2022-03-18 13:46:20||92.07||92.04||92.07||92.04|0
1647611190000|2022-03-18 13:46:30|92.08|92.05|92.04|91.95|92.08|92.05|92.04|91.95|4480
1647611200000|2022-03-18 13:46:40||91.96||91.96||91.96||91.96|0
1647611210000|2022-03-18 13:46:50|92.02|91.94|92.02|91.93|92.02|91.98|92.02|91.93|2149
1647611220000|2022-03-18 13:47:00|92.01||92||92.01||92||0
1647611230000|2022-03-18 13:47:10|91.94|91.89|91.94|91.89|91.94|91.89|91.94|91.89|17458
1647611240000|2022-03-18 13:47:20|91.93|91.86|91.93|91.88|91.93|91.88|91.93|91.86|2507
1647611260000|2022-03-18 13:47:40|||||||||30000
1647611300000|2022-03-18 13:48:20|91.9|91.85|91.95|91.9|91.95|91.91|91.89|91.79|3534
1647611310000|2022-03-18 13:48:30|91.92||91.92||91.92||91.92||0
1647611330000|2022-03-18 13:48:50|91.97|91.92|91.96|91.92|91.97|91.92|91.96|91.92|1675
1647611340000|2022-03-18 13:49:00|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|1051
1647611350000|2022-03-18 13:49:10|92.08|91.95|92.06|91.99|92.08|91.99|92.06|91.95|527
1647611360000|2022-03-18 13:49:20|92.01|92.01|92.06|92|92.06|92.01|92.01|92|2719
1647611370000|2022-03-18 13:49:30|92.01|91.96|92.05|92.01|92.05|92.01|92.01|91.96|6556
1647611380000|2022-03-18 13:49:40|92.1|92.02|92.06|92.02|92.1|92.02|92.06|92.02|545
1647611390000|2022-03-18 13:49:50|92.05||92.05||92.05||92.05||20
1647611400000|2022-03-18 13:50:00|92.1|92.05|92.09|92.05|92.1|92.05|92.09|92.05|2519
1647611410000|2022-03-18 13:50:10|92.07|92.02|92.07|92.02|92.07|92.02|92.07|92.02|2547
1647611420000|2022-03-18 13:50:20|92.09|92.04|92.09|92.04|92.09|92.04|92.09|92.04|565
1647611440000|2022-03-18 13:50:40|92.06|92|92.06|92|92.06|92|92.06|92|1576
1647611450000|2022-03-18 13:50:50||92.01||92.01||92.01||92.01|25
1647611460000|2022-03-18 13:51:00|92.09|92.02|92.05|92.01|92.09|92.02|92.05|92.01|11395
1647611470000|2022-03-18 13:51:10|||||||||10527
1647611480000|2022-03-18 13:51:20|92.09|92.02|92.06|92.02|92.09|92.02|92.06|92.02|0
1647611490000|2022-03-18 13:51:30|||||||||4589
1647611500000|2022-03-18 13:51:40|92.05|92.01|92.05|92.01|92.05|92.01|92.05|92.01|2505
1647611510000|2022-03-18 13:51:50|92.03|92|92.01|91.97|92.03|92|92.01|91.97|2560
1647611520000|2022-03-18 13:52:00|92|91.93|91.99|91.93|92|91.95|91.97|91.93|4983
1647611530000|2022-03-18 13:52:10|91.96|91.92|91.96|91.92|91.96|91.92|91.96|91.92|0
1647611540000|2022-03-18 13:52:20|91.95|91.93|91.96|91.93|91.97|91.93|91.95|91.93|28638
1647611550000|2022-03-18 13:52:30|91.98||91.98||91.98||91.98||4121
1647611560000|2022-03-18 13:52:40|91.97||91.97||91.98||91.97||11374
1647611570000|2022-03-18 13:52:50|||||||||3505
1647611580000|2022-03-18 13:53:00||91.95||91.95||91.95||91.95|1100
1647611590000|2022-03-18 13:53:10|91.95|91.96|91.94|91.9|91.96|91.96|91.93|91.9|5264
1647611600000|2022-03-18 13:53:20|91.97|91.92|91.94|91.92|91.97|91.92|91.94|91.92|215
1647611620000|2022-03-18 13:53:40||91.91||91.91||91.91||91.91|5791
1647611630000|2022-03-18 13:53:50|91.99|91.93|91.97|91.93|91.99|91.93|91.97|91.93|11600
1647611640000|2022-03-18 13:54:00|91.98|91.95|92.01|91.92|92.03|91.97|91.98|91.92|3656
1647611650000|2022-03-18 13:54:10|91.99||91.99||91.99||91.99||10923
1647611660000|2022-03-18 13:54:20|91.97|91.9|91.97|91.9|91.97|91.9|91.97|91.9|2176
1647611670000|2022-03-18 13:54:30||91.92||91.92||91.92||91.92|0
1647611680000|2022-03-18 13:54:40|91.93|91.88|91.93|91.9|91.94|91.9|91.93|91.88|14194
1647611700000|2022-03-18 13:55:00|91.99|91.94|91.99|91.94|91.99|91.94|91.99|91.94|4635
1647611710000|2022-03-18 13:55:10|92.01|91.96|92.01|91.96|92.01|91.96|92.01|91.96|17240
1647611720000|2022-03-18 13:55:20|92|91.95|92|91.95|92|91.95|91.98|91.95|14451
1647611750000|2022-03-18 13:55:50|91.98|91.94|92.01|91.96|92.01|91.96|91.98|91.94|5041
1647611760000|2022-03-18 13:56:00|92||92||92||92||7034
1647611770000|2022-03-18 13:56:10|91.98|91.95|91.98|91.95|91.98|91.95|91.98|91.95|8284
1647611780000|2022-03-18 13:56:20|92.01|91.96|91.99|91.96|92.01|91.96|91.99|91.96|457
1647611790000|2022-03-18 13:56:30|92.02|91.98|92.02|91.98|92.02|91.98|92.02|91.98|1577
1647611800000|2022-03-18 13:56:40|91.99|91.95|91.99|91.95|91.99|91.95|91.99|91.95|3726
1647611810000|2022-03-18 13:56:50|||||||||2500
1647611820000|2022-03-18 13:57:00|92.01|91.96|91.99|91.96|92.01|91.96|91.99|91.96|0
1647611830000|2022-03-18 13:57:10|91.96|91.92|91.96|91.9|91.96|91.92|91.96|91.9|2250
1647611840000|2022-03-18 13:57:20|91.94|91.92|91.98|91.94|91.99|91.94|91.94|91.92|1847
1647611850000|2022-03-18 13:57:30|91.97|91.92|91.95|91.9|91.97|91.92|91.95|91.9|2500
1647611860000|2022-03-18 13:57:40|91.98|91.93|91.98|91.93|91.98|91.93|91.98|91.93|2500
1647611870000|2022-03-18 13:57:50|91.97|91.95|91.98|91.95|91.98|91.95|91.97|91.95|24
1647611890000|2022-03-18 13:58:10||91.93||91.93||91.93||91.93|2500
1647611900000|2022-03-18 13:58:20|91.97||91.97||91.97||91.97||21087
1647611910000|2022-03-18 13:58:30||91.94||91.94||91.94||91.94|0
1647611920000|2022-03-18 13:58:40|92.03|91.95|92.03|92.01|92.03|92.01|92.03|91.95|7654
1647611930000|2022-03-18 13:58:50|92.06|92.02|92.26|92.21|92.26|92.21|92.06|92.02|4436
1647611940000|2022-03-18 13:59:00|92.27|92.23|92.23|92.19|92.27|92.23|92.23|92.19|45
1647611950000|2022-03-18 13:59:10|92.19|92.14|92.22|92.18|92.22|92.18|92.19|92.14|7714
1647611960000|2022-03-18 13:59:20|92.24|92.2|92.32|92.28|92.34|92.28|92.24|92.2|31295
1647611980000|2022-03-18 13:59:40|92.3|92.26|92.32|92.27|92.32|92.27|92.3|92.26|100
1647611990000|2022-03-18 13:59:50|92.33|92.31|92.37|92.33|92.37|92.33|92.33|92.31|1439
1647612000000|2022-03-18 14:00:00|92.36|92.31|92.32|92.27|92.36|92.31|92.32|92.27|8671
1647612010000|2022-03-18 14:00:10|92.36|92.28|92.36|92.3|92.36|92.3|92.36|92.28|0
1647612020000|2022-03-18 14:00:20|92.34|92.31|92.37|92.33|92.37|92.33|92.34|92.31|2700
1647612030000|2022-03-18 14:00:30|92.46|92.39|92.47|92.42|92.48|92.42|92.46|92.39|4824
1647612040000|2022-03-18 14:00:40|92.56|92.46|92.49|92.42|92.56|92.46|92.49|92.42|6803
1647612050000|2022-03-18 14:00:50|92.51|92.45|92.49|92.42|92.51|92.45|92.49|92.42|3100
1647612060000|2022-03-18 14:01:00|92.47|92.41|92.5|92.42|92.51|92.42|92.47|92.41|2500
1647612080000|2022-03-18 14:01:20|92.48||92.48||92.48||92.48||10899
1647612090000|2022-03-18 14:01:30|92.46|92.37|92.42|92.35|92.46|92.37|92.42|92.35|1311
1647612100000|2022-03-18 14:01:40|||||||||1000
1647612110000|2022-03-18 14:01:50|92.37|92.37|92.37|92.32|92.37|92.37|92.37|92.32|9360
1647612120000|2022-03-18 14:02:00|92.35|92.31|92.41|92.35|92.42|92.35|92.35|92.3|6465
1647612130000|2022-03-18 14:02:10|92.38|92.33|92.37|92.33|92.38|92.33|92.37|92.33|923
1647612140000|2022-03-18 14:02:20|92.38||92.37||92.38||92.37||100
1647612150000|2022-03-18 14:02:30|92.41|92.37|92.37|92.3|92.41|92.37|92.37|92.3|5930
1647612160000|2022-03-18 14:02:40||92.31||92.31||92.31||92.31|0
1647612170000|2022-03-18 14:02:50|92.35|92.32|92.35|92.31|92.35|92.32|92.35|92.31|64
1647612180000|2022-03-18 14:03:00|92.36|92.33|92.36|92.33|92.36|92.33|92.36|92.33|2500
1647612190000|2022-03-18 14:03:10|92.38||92.38||92.38||92.38||298
1647612200000|2022-03-18 14:03:20|92.36|92.32|92.38|92.33|92.38|92.33|92.36|92.32|2820
1647612220000|2022-03-18 14:03:40|92.37||92.38||92.38||92.37||2500
1647612230000|2022-03-18 14:03:50|92.37|92.32|92.31|92.26|92.37|92.32|92.31|92.26|3093
1647612240000|2022-03-18 14:04:00|92.35|92.27|92.37|92.32|92.37|92.32|92.35|92.27|3121
1647612250000|2022-03-18 14:04:10|92.34|92.28|92.33|92.28|92.38|92.33|92.32|92.27|7500
1647612260000|2022-03-18 14:04:20|||||||||26926
1647612270000|2022-03-18 14:04:30|92.31|92.24|92.25|92.19|92.31|92.24|92.23|92.19|1409
1647612280000|2022-03-18 14:04:40|92.26|92.21|92.28|92.25|92.28|92.25|92.26|92.21|53
1647612290000|2022-03-18 14:04:50|92.3|92.27|92.31|92.27|92.31|92.27|92.3|92.27|5531
1647612300000|2022-03-18 14:05:00|92.33|92.28|92.29|92.21|92.33|92.28|92.29|92.21|7071
1647612310000|2022-03-18 14:05:10||92.23||92.24||92.24||92.23|43
1647612330000|2022-03-18 14:05:30||92.23||92.23||92.23||92.23|161
1647612340000|2022-03-18 14:05:40|92.31|92.24|92.31|92.27|92.31|92.27|92.31|92.24|2500
1647612360000|2022-03-18 14:06:00|92.34|92.29|92.33|92.31|92.34|92.31|92.33|92.29|9179
1647612370000|2022-03-18 14:06:10|92.32|92.28|92.32|92.28|92.32|92.28|92.32|92.28|2501
1647612380000|2022-03-18 14:06:20|92.33|92.3|92.33|92.3|92.33|92.3|92.33|92.3|1215
1647612390000|2022-03-18 14:06:30|92.58|92.47|92.4|92.34|92.58|92.47|92.38|92.28|9382
1647612400000|2022-03-18 14:06:40|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|3590
1647612410000|2022-03-18 14:06:50|92.44|92.4|92.48|92.4|92.48|92.41|92.44|92.39|19923
1647612420000|2022-03-18 14:07:00|92.47|92.38|92.47|92.36|92.47|92.38|92.47|92.36|646
1647612430000|2022-03-18 14:07:10||92.38||92.38||92.38||92.38|5425
1647612450000|2022-03-18 14:07:30|92.48|92.39|92.48|92.41|92.48|92.41|92.48|92.39|0
1647612460000|2022-03-18 14:07:40|92.47|92.38|92.47|92.39|92.47|92.39|92.47|92.38|0
1647612480000|2022-03-18 14:08:00||92.41||92.41||92.41||92.41|2
1647612490000|2022-03-18 14:08:10|92.46|92.35|92.39|92.31|92.46|92.35|92.39|92.31|11571
1647612510000|2022-03-18 14:08:30|||||||||4299
1647612520000|2022-03-18 14:08:40||92.3||92.29||92.3||92.29|26
1647612530000|2022-03-18 14:08:50|92.34|92.3|92.31|92.26|92.34|92.3|92.31|92.23|1469
1647612540000|2022-03-18 14:09:00|92.32|92.27|92.32|92.27|92.32|92.27|92.29|92.27|3361
1647612550000|2022-03-18 14:09:10|||||||||100
1647612560000|2022-03-18 14:09:20|||||||||1000
1647612570000|2022-03-18 14:09:30|||||||||2010
1647612580000|2022-03-18 14:09:40|92.31|92.18|92.24|92.21|92.31|92.21|92.24|92.18|10680
1647612590000|2022-03-18 14:09:50|92.23|92.19|92.23|92.2|92.23|92.2|92.23|92.19|834
1647612600000|2022-03-18 14:10:00|92.29|92.26|92.33|92.26|92.33|92.26|92.29|92.26|3119
1647612610000|2022-03-18 14:10:10|92.4|92.31|92.52|92.45|92.52|92.45|92.4|92.31|4679
1647612620000|2022-03-18 14:10:20|92.51|92.44|92.47|92.37|92.51|92.44|92.47|92.37|6900
1647612630000|2022-03-18 14:10:30|92.46|92.36|92.46|92.37|92.46|92.37|92.46|92.36|0
1647612640000|2022-03-18 14:10:40|92.41|92.32|92.39|92.32|92.41|92.32|92.39|92.32|1759
1647612650000|2022-03-18 14:10:50|||||||||2962
1647612660000|2022-03-18 14:11:00||92.33||92.33||92.33||92.33|0
1647612670000|2022-03-18 14:11:10|92.36|92.32|92.36|92.32|92.36|92.32|92.36|92.32|2500
1647612680000|2022-03-18 14:11:20|92.39|92.33|92.39|92.33|92.39|92.33|92.39|92.33|28438
1647612700000|2022-03-18 14:11:40|92.5|92.37|92.41|92.33|92.5|92.37|92.4|92.31|11302
1647612710000|2022-03-18 14:11:50|92.43||92.41||92.43||92.41||500
1647612720000|2022-03-18 14:12:00|92.43|92.4|92.45|92.39|92.45|92.4|92.39|92.34|1528
1647612730000|2022-03-18 14:12:10|||||||||2500
1647612740000|2022-03-18 14:12:20|92.49|92.41|92.63|92.53|92.64|92.53|92.47|92.41|10601
1647612750000|2022-03-18 14:12:30|92.62|92.49|92.59|92.5|92.63|92.5|92.53|92.46|5176
1647612760000|2022-03-18 14:12:40|92.58|92.51|92.56|92.5|92.58|92.52|92.56|92.5|1800
1647612770000|2022-03-18 14:12:50|92.52|92.41|92.52|92.42|92.52|92.42|92.52|92.41|1369
1647612780000|2022-03-18 14:13:00||92.43||92.44||92.44||92.43|1000
1647612790000|2022-03-18 14:13:10|||||||||5849
1647612800000|2022-03-18 14:13:20|92.58|92.52|92.57|92.53|92.58|92.53|92.57|92.52|6990
1647612810000|2022-03-18 14:13:30||92.52||92.52||92.52||92.52|0
1647612820000|2022-03-18 14:13:40|92.56||92.56||92.56||92.56||2183
1647612830000|2022-03-18 14:13:50|||||||||2885
1647612840000|2022-03-18 14:14:00|92.61|92.53|92.61|92.54|92.61|92.56|92.61|92.53|17018
1647612850000|2022-03-18 14:14:10|92.65|92.56|92.65|92.61|92.65|92.61|92.64|92.56|219
1647612860000|2022-03-18 14:14:20|92.64|92.53|92.64|92.57|92.64|92.57|92.64|92.53|1359
1647612870000|2022-03-18 14:14:30|92.71|92.68|92.7|92.65|92.71|92.68|92.7|92.65|2550
1647612880000|2022-03-18 14:14:40|92.73|92.66|92.73|92.66|92.73|92.66|92.73|92.66|0
1647612890000|2022-03-18 14:14:50|92.68|92.63|92.72|92.66|92.72|92.66|92.68|92.63|5161
1647612900000|2022-03-18 14:15:00|92.71|92.67|92.71|92.63|92.71|92.68|92.71|92.63|2518
1647612910000|2022-03-18 14:15:10|92.7|92.68|92.72|92.66|92.72|92.68|92.7|92.63|8
1647612920000|2022-03-18 14:15:20||92.67||92.67||92.67||92.67|0
1647612930000|2022-03-18 14:15:30|92.68|92.64|92.68|92.64|92.68|92.64|92.68|92.64|3140
1647612940000|2022-03-18 14:15:40|||||||||34
1647612950000|2022-03-18 14:15:50|92.71|92.66|92.72|92.69|92.72|92.69|92.71|92.66|4143
1647612960000|2022-03-18 14:16:00|92.71|92.66|92.64|92.58|92.71|92.66|92.62|92.58|4218
1647612970000|2022-03-18 14:16:10|92.65|92.59|92.58|92.54|92.65|92.59|92.58|92.54|2510
1647612980000|2022-03-18 14:16:20|92.55|92.52|92.53|92.49|92.56|92.52|92.53|92.49|2121
1647612990000|2022-03-18 14:16:30|92.54||92.54||92.54||92.54||15
1647613000000|2022-03-18 14:16:40|92.53|92.43|92.53|92.45|92.53|92.45|92.52|92.43|3458
1647613010000|2022-03-18 14:16:50|92.51||92.51||92.51||92.51||0
1647613020000|2022-03-18 14:17:00|92.53||92.53||92.53||92.53||0
1647613030000|2022-03-18 14:17:10|92.51||92.51||92.51||92.51||0
1647613040000|2022-03-18 14:17:20||92.46||92.46||92.46||92.46|1081
1647613050000|2022-03-18 14:17:30|92.44|92.38|92.44|92.4|92.44|92.4|92.44|92.38|3404
1647613060000|2022-03-18 14:17:40||92.37||92.37||92.37||92.37|2076
1647613070000|2022-03-18 14:17:50|||||||||140
1647613080000|2022-03-18 14:18:00|92.47|92.45|92.53|92.46|92.58|92.51|92.47|92.41|11756
1647613090000|2022-03-18 14:18:10|92.58|92.48|92.58|92.52|92.58|92.52|92.58|92.48|2500
1647613100000|2022-03-18 14:18:20|92.59|92.53|92.65|92.57|92.65|92.58|92.56|92.53|4876
1647613110000|2022-03-18 14:18:30|92.63|92.52|92.61|92.53|92.63|92.53|92.61|92.52|7964
1647613120000|2022-03-18 14:18:40||92.52||92.52||92.52||92.52|0
1647613130000|2022-03-18 14:18:50|92.53|92.48|92.53|92.48|92.53|92.48|92.53|92.48|23541
1647613140000|2022-03-18 14:19:00|92.49|92.4|92.5|92.44|92.5|92.44|92.46|92.4|2033
1647613150000|2022-03-18 14:19:10|||||||||1081
1647613170000|2022-03-18 14:19:30|92.51||92.51||92.51||92.51||54
1647613180000|2022-03-18 14:19:40|92.5||92.5||92.5||92.5||0
1647613190000|2022-03-18 14:19:50|92.51|92.42|92.48|92.42|92.51|92.42|92.48|92.42|6789
1647613200000|2022-03-18 14:20:00|92.45|92.31|92.4|92.36|92.48|92.36|92.4|92.31|1918
1647613210000|2022-03-18 14:20:10|92.38|92.28|92.4|92.36|92.4|92.36|92.38|92.28|4828
1647613220000|2022-03-18 14:20:20|92.37|92.31|92.29|92.2|92.37|92.32|92.29|92.2|3767
1647613230000|2022-03-18 14:20:30|92.28|92.21|92.24|92.17|92.28|92.24|92.24|92.17|1024
1647613240000|2022-03-18 14:20:40|92.22|92.14|92.24|92.15|92.24|92.19|92.2|92.13|63164
1647613250000|2022-03-18 14:20:50|92.2|92.13|92.4|92.35|92.4|92.35|92.2|92.13|9564
1647613260000|2022-03-18 14:21:00|92.48|92.36|92.44|92.37|92.48|92.37|92.44|92.36|0
1647613270000|2022-03-18 14:21:10|92.49|92.42|92.52|92.42|92.52|92.42|92.49|92.41|2500
1647613280000|2022-03-18 14:21:20|92.51|92.43|92.53|92.45|92.53|92.45|92.51|92.42|322
1647613290000|2022-03-18 14:21:30|92.51|92.42|92.55|92.48|92.55|92.48|92.51|92.42|3346
1647613300000|2022-03-18 14:21:40|92.59|92.46|92.59|92.5|92.59|92.5|92.59|92.46|125
1647613310000|2022-03-18 14:21:50|92.62|92.51|92.62|92.54|92.62|92.54|92.62|92.51|330
1647613320000|2022-03-18 14:22:00|92.6|92.51|92.6|92.52|92.6|92.52|92.6|92.51|214
1647613330000|2022-03-18 14:22:10|92.61||92.62||92.62||92.61||0
1647613340000|2022-03-18 14:22:20|92.67|92.58|92.71|92.63|92.71|92.63|92.67|92.58|5696
1647613350000|2022-03-18 14:22:30|92.73|92.65|92.72|92.65|92.73|92.65|92.72|92.65|2000
1647613360000|2022-03-18 14:22:40|92.74|92.69|92.78|92.69|92.83|92.69|92.73|92.69|2359
1647613370000|2022-03-18 14:22:50|92.8|92.71|92.83|92.71|92.83|92.71|92.8|92.71|10
1647613380000|2022-03-18 14:23:00|92.78||92.82||92.82||92.78||24314
1647613400000|2022-03-18 14:23:20|92.83|92.72|92.88|92.79|92.88|92.79|92.83|92.72|2046
1647613410000|2022-03-18 14:23:30|92.87|92.77|92.87|92.78|92.87|92.78|92.83|92.77|16054
1647613420000|2022-03-18 14:23:40|||||||||15000
1647613440000|2022-03-18 14:24:00|92.85|92.85|92.85|92.77|92.85|92.85|92.85|92.77|400
1647613450000|2022-03-18 14:24:10|92.81|92.74|92.74|92.66|92.81|92.74|92.74|92.65|5450
1647613460000|2022-03-18 14:24:20|92.73||92.73||92.73||92.73||1605
1647613470000|2022-03-18 14:24:30|92.71||92.71||92.71||92.71||0
1647613480000|2022-03-18 14:24:40|||||||||1000
1647613490000|2022-03-18 14:24:50|||||||||710
1647613500000|2022-03-18 14:25:00|92.77|92.69|92.73|92.62|92.77|92.7|92.68|92.61|2500
1647613520000|2022-03-18 14:25:20|92.68|92.6|92.66|92.6|92.73|92.6|92.66|92.6|0
1647613530000|2022-03-18 14:25:30|92.68||92.68||92.68||92.68||255
1647613540000|2022-03-18 14:25:40|92.66|92.58|92.66|92.58|92.66|92.58|92.66|92.58|0
1647613550000|2022-03-18 14:25:50|92.65|92.6|92.65|92.6|92.65|92.6|92.65|92.6|395
1647613560000|2022-03-18 14:26:00|92.64|92.53|92.55|92.47|92.64|92.53|92.55|92.47|1859
1647613570000|2022-03-18 14:26:10|92.53||92.53||92.53||92.53||0
1647613590000|2022-03-18 14:26:30|92.52|92.44|92.52|92.43|92.52|92.44|92.52|92.43|746
1647613600000|2022-03-18 14:26:40|92.51|92.42|92.5|92.47|92.51|92.47|92.5|92.42|0
1647613620000|2022-03-18 14:27:00|92.52|92.49|92.52|92.49|92.53|92.49|92.52|92.49|6718
1647613630000|2022-03-18 14:27:10|92.5|92.42|92.5|92.44|92.51|92.44|92.5|92.41|6316
1647613640000|2022-03-18 14:27:20|92.51|92.45|92.51|92.45|92.51|92.45|92.51|92.45|0
1647613650000|2022-03-18 14:27:30|92.5||92.5||92.5||92.5||0
1647613660000|2022-03-18 14:27:40|92.51|92.46|92.51|92.46|92.51|92.46|92.51|92.46|1077
1647613700000|2022-03-18 14:28:20|92.5|92.51|92.64|92.54|92.64|92.54|92.5|92.51|1645
1647613720000|2022-03-18 14:28:40|92.65|92.56|92.6|92.56|92.65|92.56|92.6|92.55|52
1647613730000|2022-03-18 14:28:50|92.64|92.57|92.63|92.57|92.64|92.57|92.63|92.57|7860
1647613740000|2022-03-18 14:29:00|||||||||94
1647613750000|2022-03-18 14:29:10|92.62||92.62||92.62||92.62||5401
1647613760000|2022-03-18 14:29:20|||||||||24
1647613770000|2022-03-18 14:29:30|92.63|92.6|92.63|92.6|92.63|92.6|92.63|92.6|26852
1647613780000|2022-03-18 14:29:40||92.57||92.57||92.57||92.57|346
1647613790000|2022-03-18 14:29:50|92.61|92.54|92.55|92.47|92.61|92.54|92.55|92.46|16115
1647613800000|2022-03-18 14:30:00|92.54|92.48|92.54|92.51|92.54|92.51|92.54|92.48|2162
1647613830000|2022-03-18 14:30:30|92.55|92.5|92.49|92.41|92.55|92.5|92.49|92.39|10411
1647613840000|2022-03-18 14:30:40|92.51|92.44|92.51|92.48|92.51|92.48|92.5|92.44|1054
1647613850000|2022-03-18 14:30:50||92.43||92.43||92.43||92.43|6019
1647613860000|2022-03-18 14:31:00||92.46||92.46||92.48||92.45|5890
1647613880000|2022-03-18 14:31:20|92.5|92.43|92.47|92.45|92.5|92.45|92.47|92.43|16546
1647613890000|2022-03-18 14:31:30|92.49|92.46|92.49|92.45|92.49|92.46|92.49|92.45|9548
1647613900000|2022-03-18 14:31:40|92.5|92.46|92.5|92.46|92.5|92.46|92.5|92.46|3224
1647613910000|2022-03-18 14:31:50|92.61|92.45|92.6|92.53|92.61|92.54|92.6|92.45|6464
1647613920000|2022-03-18 14:32:00||92.55||92.55||92.55||92.55|5
1647613930000|2022-03-18 14:32:10|92.57|92.53|92.57|92.5|92.57|92.53|92.57|92.49|2500
1647613940000|2022-03-18 14:32:20|||||||||16105
1647613950000|2022-03-18 14:32:30|92.54|92.49|92.54|92.48|92.54|92.49|92.54|92.47|0
1647613960000|2022-03-18 14:32:40|92.57|92.5|92.56|92.5|92.57|92.5|92.56|92.5|2855
1647613970000|2022-03-18 14:32:50||92.51||92.52||92.52||92.51|0
1647613980000|2022-03-18 14:33:00|92.6|92.54|92.7|92.66|92.73|92.66|92.6|92.54|3646
1647613990000|2022-03-18 14:33:10|92.68|92.67|92.73|92.67|92.73|92.67|92.68|92.66|8717
1647614000000|2022-03-18 14:33:20|92.71|92.66|92.65|92.6|92.71|92.66|92.65|92.59|13
1647614010000|2022-03-18 14:33:30|92.63|92.61|92.65|92.61|92.65|92.61|92.63|92.61|0
1647614020000|2022-03-18 14:33:40|92.68|92.64|92.68|92.64|92.68|92.64|92.68|92.64|2755
1647614030000|2022-03-18 14:33:50|||||||||2700
1647614040000|2022-03-18 14:34:00|92.65|92.61|92.65|92.61|92.67|92.62|92.65|92.61|4000
1647614050000|2022-03-18 14:34:10|92.6|92.55|92.62|92.56|92.62|92.56|92.6|92.55|791
1647614070000|2022-03-18 14:34:30|92.63|92.58|92.62|92.56|92.63|92.59|92.61|92.56|7395
1647614080000|2022-03-18 14:34:40||92.59||92.59||92.6||92.59|0
1647614100000|2022-03-18 14:35:00|92.64|92.6|92.64|92.6|92.64|92.6|92.64|92.6|25
1647614110000|2022-03-18 14:35:10|92.63|92.59|92.64|92.61|92.64|92.61|92.6|92.58|5803
1647614120000|2022-03-18 14:35:20|92.67|92.63|92.63|92.59|92.67|92.63|92.63|92.59|221
1647614130000|2022-03-18 14:35:30|||||||||5000
1647614140000|2022-03-18 14:35:40|92.6|92.56|92.6|92.56|92.6|92.56|92.6|92.56|3037
1647614150000|2022-03-18 14:35:50|92.58||92.6||92.6||92.58||350
1647614160000|2022-03-18 14:36:00|92.59||92.6||92.6||92.58||2519
1647614170000|2022-03-18 14:36:10|92.59|92.53|92.53|92.48|92.59|92.53|92.53|92.48|1051
1647614180000|2022-03-18 14:36:20|92.51|92.45|92.52|92.48|92.52|92.48|92.49|92.45|13
1647614190000|2022-03-18 14:36:30|92.53|92.46|92.6|92.56|92.6|92.56|92.53|92.46|6334
1647614200000|2022-03-18 14:36:40|92.62|92.57|92.62|92.57|92.62|92.57|92.6|92.56|2534
1647614210000|2022-03-18 14:36:50|92.64|92.58|92.6|92.56|92.64|92.58|92.6|92.56|404
1647614220000|2022-03-18 14:37:00|92.56|92.51|92.56|92.53|92.57|92.53|92.56|92.51|3601
1647614230000|2022-03-18 14:37:10|||||||||1000
1647614240000|2022-03-18 14:37:20|92.55|92.51|92.55|92.51|92.55|92.51|92.55|92.51|1080
1647614250000|2022-03-18 14:37:30|92.52|92.49|92.52|92.49|92.53|92.49|92.52|92.46|2400
1647614260000|2022-03-18 14:37:40|92.54|92.51|92.57|92.53|92.57|92.53|92.54|92.51|9552
1647614270000|2022-03-18 14:37:50|92.59|92.52|92.59|92.55|92.59|92.55|92.59|92.52|592
1647614280000|2022-03-18 14:38:00|92.6|92.59|92.62|92.57|92.63|92.59|92.6|92.57|2500
1647614290000|2022-03-18 14:38:10|92.6|92.56|92.6|92.55|92.6|92.56|92.6|92.55|643
1647614300000|2022-03-18 14:38:20|92.56|92.51|92.56|92.51|92.56|92.51|92.56|92.51|23168
1647614310000|2022-03-18 14:38:30|92.52|92.46|92.5|92.45|92.52|92.47|92.5|92.45|3566
1647614320000|2022-03-18 14:38:40||92.46||92.46||92.46||92.46|0
1647614340000|2022-03-18 14:39:00|92.58|92.51|92.51|92.45|92.58|92.53|92.49|92.45|4097
1647614350000|2022-03-18 14:39:10|92.47|92.41|92.47|92.41|92.47|92.41|92.47|92.41|374
1647614360000|2022-03-18 14:39:20|92.49|92.43|92.49|92.45|92.49|92.45|92.49|92.43|500
1647614370000|2022-03-18 14:39:30|92.46|92.43|92.44|92.41|92.46|92.43|92.44|92.4|5000
1647614390000|2022-03-18 14:39:50|92.43|92.4|92.43|92.41|92.43|92.41|92.43|92.4|348
1647614400000|2022-03-18 14:40:00|92.46|92.42|92.46|92.42|92.46|92.42|92.46|92.42|1059
1647614410000|2022-03-18 14:40:10|92.4|92.34|92.39|92.36|92.4|92.36|92.38|92.33|1374
1647614420000|2022-03-18 14:40:20|92.38|92.32|92.32|92.28|92.38|92.32|92.32|92.28|10
1647614430000|2022-03-18 14:40:30|92.3|92.24|92.26|92.2|92.3|92.24|92.26|92.2|1052
1647614440000|2022-03-18 14:40:40|92.27|92.22|92.31|92.27|92.34|92.29|92.27|92.22|3895
1647614450000|2022-03-18 14:40:50|92.34|92.29|92.34|92.29|92.34|92.29|92.34|92.29|1051
1647614460000|2022-03-18 14:41:00|92.37|92.31|92.44|92.4|92.44|92.4|92.37|92.31|6801
1647614470000|2022-03-18 14:41:10|92.4|92.34|92.42|92.36|92.42|92.36|92.4|92.34|2500
1647614480000|2022-03-18 14:41:20|92.44|92.4|92.45|92.4|92.49|92.4|92.44|92.4|1082
1647614490000|2022-03-18 14:41:30|92.49|92.42|92.49|92.44|92.49|92.44|92.49|92.42|0
1647614500000|2022-03-18 14:41:40|92.44|92.43|92.47|92.43|92.48|92.44|92.44|92.43|8416
1647614510000|2022-03-18 14:41:50||92.45||92.45||92.45||92.45|0
1647614520000|2022-03-18 14:42:00|92.51|92.46|92.49|92.46|92.57|92.53|92.49|92.45|11188
1647614530000|2022-03-18 14:42:10|92.48|92.45|92.48|92.46|92.5|92.46|92.48|92.45|2950
1647614540000|2022-03-18 14:42:20|92.5|92.45|92.46|92.43|92.5|92.45|92.46|92.42|4602
1647614550000|2022-03-18 14:42:30|92.5|92.47|92.5|92.47|92.5|92.47|92.5|92.47|4882
1647614560000|2022-03-18 14:42:40|92.52|92.49|92.58|92.53|92.6|92.53|92.52|92.49|2658
1647614570000|2022-03-18 14:42:50|92.57|92.54|92.55|92.49|92.57|92.54|92.55|92.49|2102
1647614580000|2022-03-18 14:43:00|92.58|92.53|92.58|92.55|92.58|92.55|92.58|92.53|154
1647614610000|2022-03-18 14:43:30|92.66|92.61|92.66|92.61|92.66|92.61|92.66|92.61|5
1647614620000|2022-03-18 14:43:40|92.67||92.66||92.67||92.66||15000
1647614630000|2022-03-18 14:43:50|||||||||3108
1647614640000|2022-03-18 14:44:00|92.74|92.69|92.83|92.79|92.83|92.79|92.74|92.69|2551
1647614650000|2022-03-18 14:44:10|92.76|92.72|92.73|92.67|92.76|92.72|92.72|92.67|11626
1647614660000|2022-03-18 14:44:20|92.75|92.69|92.75|92.69|92.75|92.7|92.75|92.69|10350
1647614670000|2022-03-18 14:44:30|92.77|92.71|92.77|92.71|92.77|92.71|92.75|92.71|23400
1647614680000|2022-03-18 14:44:40|92.75|92.7|92.77|92.74|92.77|92.74|92.75|92.7|28445
1647614690000|2022-03-18 14:44:50||92.72||92.72||92.72||92.72|101
1647614700000|2022-03-18 14:45:00|92.78|92.73|92.81|92.73|92.81|92.73|92.77|92.73|4636
1647614710000|2022-03-18 14:45:10|92.78|92.74|92.8|92.75|92.8|92.75|92.78|92.74|23
1647614740000|2022-03-18 14:45:40||92.77||92.79||92.79||92.77|0
1647614760000|2022-03-18 14:46:00|92.9|92.85|92.92|92.87|92.92|92.87|92.9|92.85|3404
1647614770000|2022-03-18 14:46:10|92.94|92.88|92.93|92.84|92.99|92.88|92.87|92.82|6333
1647614780000|2022-03-18 14:46:20|||||||||30000
1647614790000|2022-03-18 14:46:30|92.9|92.86|92.93|92.86|92.93|92.86|92.9|92.86|2
1647614800000|2022-03-18 14:46:40|92.87|92.8|92.87|92.83|92.87|92.83|92.85|92.8|5868
1647614810000|2022-03-18 14:46:50|92.88|92.86|92.92|92.86|92.92|92.86|92.88|92.86|1947
1647614820000|2022-03-18 14:47:00|92.94|92.83|92.9|92.83|92.94|92.83|92.9|92.83|7841
1647614830000|2022-03-18 14:47:10||92.81||92.81||92.81||92.81|50844
1647614840000|2022-03-18 14:47:20|92.87|92.8|92.87|92.81|92.87|92.81|92.87|92.8|2124
1647614860000|2022-03-18 14:47:40|92.89|92.82|92.89|92.82|92.89|92.82|92.89|92.82|60
1647614880000|2022-03-18 14:48:00|92.88|92.83|92.9|92.83|92.9|92.83|92.88|92.83|13996
1647614890000|2022-03-18 14:48:10|||||||||50
1647614900000|2022-03-18 14:48:20|92.91||92.9||92.91||92.9||1061
1647614910000|2022-03-18 14:48:30|92.89||92.89||92.89||92.89||501
1647614920000|2022-03-18 14:48:40|||||||||2228
1647614930000|2022-03-18 14:48:50|92.88|92.79|92.84|92.79|92.88|92.79|92.84|92.79|2479
1647614950000|2022-03-18 14:49:10||92.8||92.79||92.8||92.79|0
1647614960000|2022-03-18 14:49:20|92.82|92.8|92.84|92.81|92.84|92.81|92.82|92.8|400
1647614970000|2022-03-18 14:49:30||92.8||92.8||92.8||92.8|863
1647614980000|2022-03-18 14:49:40|||||||||1316
1647614990000|2022-03-18 14:49:50|92.82|92.82|92.79|92.77|92.82|92.82|92.79|92.75|3429
1647615000000|2022-03-18 14:50:00|92.78|92.73|92.79|92.76|92.79|92.76|92.78|92.73|2186
1647615010000|2022-03-18 14:50:10|92.78|92.72|92.77|92.7|92.78|92.72|92.77|92.7|5761
1647615020000|2022-03-18 14:50:20||92.71||92.71||92.71||92.71|0
1647615030000|2022-03-18 14:50:30|92.76|92.73|92.76|92.71|92.76|92.73|92.75|92.71|10150
1647615040000|2022-03-18 14:50:40||92.72||92.72||92.72||92.72|2502
1647615050000|2022-03-18 14:50:50|92.75|92.71|92.72|92.68|92.75|92.71|92.72|92.65|1051
1647615060000|2022-03-18 14:51:00|92.76|92.69|92.76|92.7|92.77|92.72|92.76|92.69|5000
1647615070000|2022-03-18 14:51:10|92.75|92.69|92.72|92.64|92.76|92.69|92.72|92.64|7977
1647615110000|2022-03-18 14:51:50|92.77|92.7|92.77|92.7|92.77|92.7|92.77|92.7|2612
1647615120000|2022-03-18 14:52:00|92.75|92.68|92.7|92.64|92.75|92.68|92.7|92.64|73634
1647615130000|2022-03-18 14:52:10|92.69||92.7||92.7||92.69||10005
1647615140000|2022-03-18 14:52:20||92.65||92.65||92.65||92.65|0
1647615150000|2022-03-18 14:52:30|92.72|92.66|92.75|92.71|92.75|92.71|92.72|92.66|17916
1647615160000|2022-03-18 14:52:40|92.76|92.72|92.76|92.72|92.76|92.72|92.76|92.72|43146
1647615170000|2022-03-18 14:52:50||92.71||92.71||92.71||92.71|0
1647615180000|2022-03-18 14:53:00|92.84|92.74|92.84|92.75|92.84|92.75|92.84|92.74|262
1647615190000|2022-03-18 14:53:10|92.81||92.81||92.81||92.81||180
1647615200000|2022-03-18 14:53:20|92.8|92.74|92.81|92.74|92.81|92.74|92.8|92.73|16631
1647615210000|2022-03-18 14:53:30|92.78|92.73|92.78|92.73|92.78|92.73|92.78|92.73|0
1647615230000|2022-03-18 14:53:50|||||||||1066
1647615260000|2022-03-18 14:54:20|||||||||535
1647615300000|2022-03-18 14:55:00||92.74||92.74||92.74||92.74|6791
1647615310000|2022-03-18 14:55:10||92.73||92.74||92.74||92.73|505
1647615320000|2022-03-18 14:55:20|92.77|92.73|92.7|92.64|92.77|92.73|92.7|92.64|2522
1647615330000|2022-03-18 14:55:30|92.75|92.65|92.77|92.71|92.77|92.71|92.75|92.65|9762
1647615340000|2022-03-18 14:55:40|92.76|92.69|92.74|92.71|92.76|92.71|92.74|92.69|0
1647615360000|2022-03-18 14:56:00||92.67||92.69||92.69||92.66|8
1647615370000|2022-03-18 14:56:10|||||||||2000
1647615380000|2022-03-18 14:56:20||92.72||92.69||92.72||92.69|0
1647615390000|2022-03-18 14:56:30|92.73|92.72|92.73|92.69|92.73|92.72|92.73|92.69|53
1647615400000|2022-03-18 14:56:40|92.72|92.64|92.72|92.67|92.72|92.67|92.72|92.64|2431
1647615410000|2022-03-18 14:56:50|92.76|92.68|92.76|92.72|92.76|92.72|92.76|92.68|1946
1647615420000|2022-03-18 14:57:00|92.77|92.73|92.79|92.73|92.79|92.75|92.77|92.73|10764
1647615430000|2022-03-18 14:57:10|92.78|92.7|92.75|92.69|92.78|92.7|92.73|92.66|17156
1647615440000|2022-03-18 14:57:20||92.71||92.72||92.72||92.71|390
1647615450000|2022-03-18 14:57:30|92.79|92.73|92.78|92.75|92.84|92.75|92.78|92.73|4319
1647615460000|2022-03-18 14:57:40||92.71||92.7||92.71||92.7|1739
1647615470000|2022-03-18 14:57:50|92.77|92.71|92.77|92.71|92.77|92.71|92.77|92.71|0
1647615480000|2022-03-18 14:58:00|||||||||1000
1647615510000|2022-03-18 14:58:30||92.72||92.72||92.72||92.72|2591
1647615530000|2022-03-18 14:58:50|92.75|92.7|92.75|92.7|92.75|92.7|92.75|92.7|14273
1647615560000|2022-03-18 14:59:20||92.71||92.71||92.71||92.71|10
1647615570000|2022-03-18 14:59:30|92.76|92.72|92.74|92.72|92.76|92.72|92.74|92.72|41029
1647615580000|2022-03-18 14:59:40||92.71||92.71||92.71||92.71|386
1647615590000|2022-03-18 14:59:50|92.78|92.72|92.77|92.73|92.78|92.73|92.76|92.72|37132
1647615600000|2022-03-18 15:00:00|92.79|92.75|92.77|92.72|92.79|92.75|92.77|92.71|4262
1647615610000|2022-03-18 15:00:10|||||||||44505
1647615620000|2022-03-18 15:00:20|92.8|92.73|92.98|92.92|92.99|92.92|92.8|92.73|2486
1647615630000|2022-03-18 15:00:30|92.96|92.9|92.98|92.93|92.98|92.93|92.94|92.86|5069
1647615640000|2022-03-18 15:00:40|92.96|92.91|92.98|92.93|92.98|92.93|92.96|92.91|21000
1647615650000|2022-03-18 15:00:50|92.96|92.91|92.99|92.95|93.04|92.98|92.96|92.91|4023
1647615660000|2022-03-18 15:01:00|92.9|92.93|92.9|92.87|92.9|92.93|92.9|92.87|1087
1647615670000|2022-03-18 15:01:10|92.95|92.9|93.04|93|93.04|93|92.95|92.9|6483
1647615680000|2022-03-18 15:01:20|93.06|93.01|93.01|92.96|93.06|93.01|93.01|92.96|28510
1647615690000|2022-03-18 15:01:30|92.99|92.97|93.01|92.94|93.01|92.97|92.99|92.94|7
1647615700000|2022-03-18 15:01:40|92.98|92.96|92.98|92.94|92.98|92.96|92.98|92.94|1923
1647615710000|2022-03-18 15:01:50|93.01||93.01||93.01||93.01||0
1647615720000|2022-03-18 15:02:00|93.04|92.96|93.05|93|93.06|93.02|93.04|92.96|12767
1647615730000|2022-03-18 15:02:10|93.03|92.98|93.03|92.98|93.03|92.98|93.03|92.98|4155
1647615740000|2022-03-18 15:02:20|93.05|93|93.05|93|93.05|93|93.05|93|2552
1647615750000|2022-03-18 15:02:30|93.04|93.01|93.05|93.01|93.05|93.01|93.04|93.01|5000
1647615760000|2022-03-18 15:02:40|93.04|92.98|93.04|93|93.04|93|93.04|92.98|3744
1647615770000|2022-03-18 15:02:50|||||||||3740
1647615790000|2022-03-18 15:03:10|93.03|92.98|93.02|92.98|93.03|92.98|93.02|92.98|1538
1647615800000|2022-03-18 15:03:20|93||93||93||93||0
1647615810000|2022-03-18 15:03:30|93.06|93.01|93.03|92.98|93.06|93.01|93.03|92.98|1810
1647615820000|2022-03-18 15:03:40|92.99|92.99|92.98|92.94|93.01|92.99|92.98|92.94|6051
1647615830000|2022-03-18 15:03:50|93.01|92.96|93.01|92.96|93.01|92.96|93.01|92.96|3931
1647615840000|2022-03-18 15:04:00|93||93||93||93||1781
1647615850000|2022-03-18 15:04:10|93.01|92.94|93|92.94|93.01|92.94|93|92.94|0
1647615860000|2022-03-18 15:04:20|93.01|92.97|93.01|92.97|93.01|92.97|93.01|92.97|42810
1647615880000|2022-03-18 15:04:40|93.03|92.99|93|92.95|93.03|92.99|93|92.95|2302
1647615890000|2022-03-18 15:04:50|92.98|92.91|93|92.94|93|92.94|92.98|92.91|1548
1647615900000|2022-03-18 15:05:00|93.03|92.96|93|92.92|93.03|92.98|93|92.92|5553
1647615910000|2022-03-18 15:05:10|92.98|92.94|92.98|92.92|92.98|92.94|92.98|92.91|1051
1647615920000|2022-03-18 15:05:20||92.9||92.91||92.91||92.9|2883
1647615930000|2022-03-18 15:05:30||92.92||92.92||92.92||92.92|2329
1647615940000|2022-03-18 15:05:40|92.96||92.96||92.96||92.96||0
1647615950000|2022-03-18 15:05:50|92.94|92.9|92.96|92.9|92.96|92.9|92.94|92.9|4920
1647615960000|2022-03-18 15:06:00|92.94|92.84|92.84|92.8|92.94|92.84|92.84|92.8|467
1647615970000|2022-03-18 15:06:10|92.82|92.78|92.81|92.77|92.82|92.78|92.8|92.75|2627
1647615980000|2022-03-18 15:06:20|92.86|92.79|92.9|92.86|92.9|92.86|92.85|92.79|6164
1647615990000|2022-03-18 15:06:30|92.87|92.81|92.87|92.82|92.87|92.82|92.87|92.81|6362
1647616010000|2022-03-18 15:06:50|92.92|92.86|92.93|92.88|92.93|92.88|92.92|92.86|2512
1647616020000|2022-03-18 15:07:00|||||||||2500
1647616030000|2022-03-18 15:07:10|92.96|92.92|92.94|92.9|92.96|92.92|92.94|92.9|5969
1647616040000|2022-03-18 15:07:20|92.92|92.88|92.92|92.86|92.92|92.88|92.92|92.86|45760
1647616050000|2022-03-18 15:07:30||92.88||92.88||92.88||92.88|0
1647616060000|2022-03-18 15:07:40|92.91|92.86|92.89|92.84|92.91|92.86|92.89|92.84|5155
1647616080000|2022-03-18 15:08:00|||||||||2500
1647616090000|2022-03-18 15:08:10|92.9||92.89||92.9||92.89||2527
1647616100000|2022-03-18 15:08:20|92.86|92.79|92.86|92.79|92.86|92.79|92.86|92.79|12507
1647616110000|2022-03-18 15:08:30|92.84||92.84||92.84||92.84||2500
1647616120000|2022-03-18 15:08:40|||||||||1601
1647616130000|2022-03-18 15:08:50|92.8|92.74|92.78|92.72|92.8|92.74|92.78|92.71|1248
1647616140000|2022-03-18 15:09:00|92.76||92.76||92.76||92.76||0
1647616150000|2022-03-18 15:09:10|92.78|92.73|92.78|92.73|92.78|92.73|92.78|92.73|550
1647616160000|2022-03-18 15:09:20||92.74||92.73||92.74||92.73|395
1647616170000|2022-03-18 15:09:30|92.79|92.75|92.79|92.75|92.79|92.75|92.79|92.75|2576
1647616180000|2022-03-18 15:09:40|92.8|92.74|92.8|92.75|92.8|92.75|92.8|92.74|2500
1647616190000|2022-03-18 15:09:50|92.78|92.74|92.75|92.73|92.78|92.74|92.75|92.73|4931
1647616200000|2022-03-18 15:10:00|92.79|92.74|92.79|92.74|92.79|92.74|92.79|92.74|8790
1647616210000|2022-03-18 15:10:10|92.84|92.78|92.8|92.74|92.86|92.8|92.8|92.74|8539
1647616220000|2022-03-18 15:10:20|92.78|92.73|92.78|92.73|92.78|92.73|92.76|92.73|0
1647616230000|2022-03-18 15:10:30|92.8|92.74|92.78|92.73|92.8|92.74|92.78|92.73|3397
1647616240000|2022-03-18 15:10:40|92.76|92.75|92.76|92.71|92.76|92.75|92.76|92.71|1146
1647616250000|2022-03-18 15:10:50|92.74|92.68|92.74|92.69|92.74|92.69|92.74|92.68|3145
1647616260000|2022-03-18 15:11:00|92.72|92.7|92.72|92.69|92.72|92.7|92.72|92.69|86
1647616270000|2022-03-18 15:11:10|92.74|92.7|92.75|92.7|92.75|92.7|92.74|92.7|1806
1647616280000|2022-03-18 15:11:20|92.74|92.69|92.71|92.64|92.74|92.69|92.71|92.64|6097
1647616290000|2022-03-18 15:11:30|92.7|92.65|92.71|92.66|92.71|92.66|92.7|92.65|2
1647616300000|2022-03-18 15:11:40|92.72||92.72||92.72||92.72||7778
1647616310000|2022-03-18 15:11:50|92.73|92.68|92.75|92.71|92.75|92.71|92.7|92.66|6626
1647616320000|2022-03-18 15:12:00|92.74|92.69|92.7|92.67|92.74|92.69|92.7|92.67|9198
1647616330000|2022-03-18 15:12:10|92.71|92.66|92.7|92.66|92.72|92.66|92.7|92.64|18675
1647616340000|2022-03-18 15:12:20|92.72|92.68|92.85|92.79|92.85|92.79|92.72|92.68|4522
1647616350000|2022-03-18 15:12:30|92.83|92.72|92.77|92.72|92.83|92.72|92.75|92.7|2986
1647616360000|2022-03-18 15:12:40|92.79|92.74|92.89|92.84|92.89|92.84|92.79|92.74|9639
1647616370000|2022-03-18 15:12:50|92.79|92.74|92.85|92.78|92.85|92.78|92.79|92.74|13874
1647616380000|2022-03-18 15:13:00|92.84|92.8|92.84|92.77|92.84|92.8|92.84|92.76|4000
1647616400000|2022-03-18 15:13:20|92.87|92.78|92.92|92.87|92.94|92.87|92.87|92.78|2635
1647616410000|2022-03-18 15:13:30|92.94|92.93|92.97|92.93|92.97|92.93|92.94|92.9|70
1647616420000|2022-03-18 15:13:40|||||||||1000
1647616430000|2022-03-18 15:13:50|92.98|92.94|92.98|92.94|92.98|92.94|92.98|92.94|108
1647616440000|2022-03-18 15:14:00|92.97|92.93|92.97|92.93|92.97|92.93|92.97|92.93|41449
1647616450000|2022-03-18 15:14:10|||||||||2500
1647616460000|2022-03-18 15:14:20|92.96|92.94|92.98|92.95|92.98|92.95|92.96|92.93|8739
1647616470000|2022-03-18 15:14:30|92.99|92.94|92.91|92.88|92.99|92.94|92.91|92.88|7262
1647616480000|2022-03-18 15:14:40|92.9|92.85|92.93|92.87|92.93|92.87|92.87|92.81|13887
1647616490000|2022-03-18 15:14:50|92.91|92.85|92.91|92.85|92.91|92.85|92.91|92.85|0
1647616500000|2022-03-18 15:15:00|92.89|92.84|92.89|92.83|92.89|92.84|92.89|92.83|522
1647616510000|2022-03-18 15:15:10|92.86|92.77|92.88|92.79|92.88|92.79|92.85|92.77|3551
1647616520000|2022-03-18 15:15:20|92.86|92.85|92.91|92.86|92.91|92.87|92.86|92.85|8237
1647616530000|2022-03-18 15:15:30|92.9|92.81|92.89|92.81|92.9|92.81|92.89|92.81|12
1647616540000|2022-03-18 15:15:40|92.87||92.87||92.87||92.87||0
1647616550000|2022-03-18 15:15:50|92.86||92.86||92.86||92.86||14372
1647616560000|2022-03-18 15:16:00|92.85||92.85||92.85||92.85||0
1647616570000|2022-03-18 15:16:10|92.82|92.77|92.82|92.77|92.82|92.77|92.82|92.77|1176
1647616580000|2022-03-18 15:16:20|92.78|92.72|92.72|92.66|92.78|92.72|92.72|92.66|4495
1647616590000|2022-03-18 15:16:30|92.7|92.65|92.63|92.57|92.7|92.65|92.63|92.57|724
1647616600000|2022-03-18 15:16:40|92.66|92.6|92.69|92.61|92.69|92.61|92.66|92.6|14828
1647616610000|2022-03-18 15:16:50|92.67|92.6|92.67|92.6|92.67|92.6|92.67|92.6|0
1647616620000|2022-03-18 15:17:00|92.66|92.58|92.66|92.58|92.66|92.58|92.66|92.58|734
1647616630000|2022-03-18 15:17:10|92.67|92.57|92.64|92.57|92.67|92.58|92.64|92.57|20
1647616640000|2022-03-18 15:17:20|||||||||528
1647616660000|2022-03-18 15:17:40|||||||||3259
1647616670000|2022-03-18 15:17:50|92.61|92.55|92.56|92.46|92.61|92.55|92.56|92.46|13922
1647616680000|2022-03-18 15:18:00|92.51|92.47|92.51|92.46|92.51|92.47|92.51|92.46|2650
1647616700000|2022-03-18 15:18:20|92.59|92.47|92.53|92.51|92.59|92.51|92.53|92.47|161
1647616710000|2022-03-18 15:18:30|92.52|92.47|92.52|92.47|92.52|92.47|92.52|92.47|2137
1647616720000|2022-03-18 15:18:40|92.53|92.48|92.53|92.48|92.53|92.48|92.53|92.48|10753
1647616740000|2022-03-18 15:19:00|92.52|92.47|92.52|92.47|92.52|92.47|92.52|92.47|3882
1647616750000|2022-03-18 15:19:10|92.49|92.44|92.49|92.44|92.49|92.44|92.49|92.44|3166
1647616760000|2022-03-18 15:19:20|||||||||30
1647616770000|2022-03-18 15:19:30|92.53|92.48|92.52|92.47|92.53|92.48|92.52|92.47|4974
1647616780000|2022-03-18 15:19:40|92.56|92.48|92.56|92.48|92.56|92.48|92.56|92.48|0
1647616790000|2022-03-18 15:19:50|92.5|92.46|92.5|92.46|92.5|92.46|92.5|92.46|3221
1647616800000|2022-03-18 15:20:00|92.46|92.43|92.42|92.37|92.48|92.43|92.42|92.33|2275
1647616810000|2022-03-18 15:20:10|92.41|92.36|92.38|92.36|92.41|92.36|92.38|92.36|253
1647616830000|2022-03-18 15:20:30|92.33|92.27|92.36|92.3|92.37|92.31|92.33|92.27|8895
1647616840000|2022-03-18 15:20:40|92.41|92.31|92.44|92.36|92.44|92.36|92.41|92.31|10358
1647616850000|2022-03-18 15:20:50|92.49|92.41|92.49|92.44|92.49|92.44|92.49|92.41|6853
1647616860000|2022-03-18 15:21:00|92.53|92.37|92.45|92.37|92.53|92.4|92.42|92.32|2485
1647616870000|2022-03-18 15:21:10|92.48|92.38|92.41|92.36|92.49|92.43|92.41|92.32|2500
1647616880000|2022-03-18 15:21:20|92.39|92.33|92.39|92.33|92.39|92.33|92.39|92.33|8
1647616890000|2022-03-18 15:21:30|92.44|92.38|92.44|92.39|92.44|92.39|92.44|92.37|0
1647616900000|2022-03-18 15:21:40|||||||||1071
1647616910000|2022-03-18 15:21:50|92.4|92.32|92.4|92.29|92.4|92.32|92.4|92.29|1160
1647616920000|2022-03-18 15:22:00|92.38|92.3|92.43|92.37|92.44|92.38|92.38|92.3|3005
1647616930000|2022-03-18 15:22:10|92.4|92.36|92.42|92.37|92.43|92.37|92.4|92.36|4251
1647616940000|2022-03-18 15:22:20|92.43||92.43||92.43||92.43||526
1647616950000|2022-03-18 15:22:30|92.4|92.36|92.4|92.3|92.4|92.36|92.4|92.3|674
1647616960000|2022-03-18 15:22:40|92.39|92.27|92.39|92.33|92.39|92.33|92.38|92.27|34000
1647616970000|2022-03-18 15:22:50|92.38|92.29|92.34|92.29|92.38|92.29|92.34|92.29|1576
1647616980000|2022-03-18 15:23:00|92.35|92.3|92.34|92.29|92.35|92.3|92.34|92.29|6613
1647616990000|2022-03-18 15:23:10||92.3||92.3||92.3||92.3|80
1647617010000|2022-03-18 15:23:30||92.29||92.29||92.29||92.29|17
1647617020000|2022-03-18 15:23:40|92.33|92.24|92.35|92.31|92.35|92.31|92.33|92.24|4298
1647617030000|2022-03-18 15:23:50|92.34|92.25|92.31|92.26|92.34|92.26|92.31|92.25|0
1647617040000|2022-03-18 15:24:00|92.33|92.28|92.33|92.3|92.33|92.3|92.33|92.24|24142
1647617050000|2022-03-18 15:24:10|||||||||5266
1647617060000|2022-03-18 15:24:20||92.28||92.29||92.29||92.28|10
1647617070000|2022-03-18 15:24:30|92.34||92.34||92.34||92.34||34
1647617080000|2022-03-18 15:24:40|92.3|92.22|92.3|92.22|92.3|92.22|92.3|92.22|2586
1647617090000|2022-03-18 15:24:50|92.28|92.26|92.31|92.26|92.31|92.27|92.28|92.26|6168
1647617100000|2022-03-18 15:25:00|92.37|92.29|92.33|92.27|92.37|92.31|92.33|92.25|10101
1647617110000|2022-03-18 15:25:10|92.29|92.25|92.27|92.23|92.29|92.25|92.25|92.21|6245
1647617120000|2022-03-18 15:25:20|92.26|92.17|92.22|92.18|92.26|92.18|92.2|92.17|7000
1647617130000|2022-03-18 15:25:30|92.26|92.22|92.25|92.2|92.26|92.22|92.23|92.18|8449
1647617140000|2022-03-18 15:25:40|92.32|92.26|92.38|92.32|92.38|92.32|92.32|92.26|3595
1647617150000|2022-03-18 15:25:50|92.36|92.31|92.39|92.33|92.39|92.33|92.36|92.31|3408
1647617160000|2022-03-18 15:26:00|92.37|92.36|92.4|92.34|92.46|92.42|92.37|92.34|14142
1647617170000|2022-03-18 15:26:10||92.38||92.38||92.38||92.38|0
1647617180000|2022-03-18 15:26:20|92.42|92.39|92.41|92.38|92.44|92.39|92.41|92.38|0
1647617190000|2022-03-18 15:26:30|||||||||100
1647617200000|2022-03-18 15:26:40|92.4|92.34|92.34|92.28|92.4|92.34|92.34|92.28|2729
1647617210000|2022-03-18 15:26:50||92.29||92.26||92.29||92.26|215
1647617220000|2022-03-18 15:27:00||92.28||92.28||92.29||92.28|5414
1647617230000|2022-03-18 15:27:10|92.31|92.29|92.29|92.21|92.31|92.29|92.29|92.21|5858
1647617240000|2022-03-18 15:27:20|||||||||20500
1647617250000|2022-03-18 15:27:30|92.28|92.2|92.29|92.21|92.29|92.21|92.28|92.2|5121
1647617260000|2022-03-18 15:27:40|92.28||92.29||92.29||92.28||0
1647617270000|2022-03-18 15:27:50|92.28||92.29||92.29||92.28||0
1647617280000|2022-03-18 15:28:00|92.28||92.29||92.29||92.28||562
1647617290000|2022-03-18 15:28:10|92.3|92.26|92.3|92.26|92.3|92.26|92.3|92.26|7904
1647617300000|2022-03-18 15:28:20|92.32|92.29|92.34|92.29|92.34|92.29|92.32|92.29|17692
1647617310000|2022-03-18 15:28:30||92.27||92.26||92.27||92.26|0
1647617330000|2022-03-18 15:28:50|92.35|92.3|92.35|92.31|92.35|92.31|92.35|92.3|5
1647617340000|2022-03-18 15:29:00|92.39|92.34|92.38|92.35|92.4|92.35|92.38|92.34|608
1647617350000|2022-03-18 15:29:10|92.39|92.37|92.42|92.37|92.42|92.37|92.39|92.37|3081
1647617360000|2022-03-18 15:29:20|92.44||92.44||92.44||92.44||0
1647617380000|2022-03-18 15:29:40|92.41|92.35|92.38|92.33|92.41|92.35|92.38|92.33|5933
1647617390000|2022-03-18 15:29:50||92.31||92.31||92.31||92.31|1310
1647617410000|2022-03-18 15:30:10|92.37|92.33|92.36|92.31|92.37|92.33|92.36|92.31|5796
1647617430000|2022-03-18 15:30:30|92.39|92.36|92.41|92.36|92.41|92.36|92.39|92.36|1756
1647617440000|2022-03-18 15:30:40|92.4|92.34|92.4|92.36|92.4|92.36|92.4|92.34|6175
1647617450000|2022-03-18 15:30:50|92.41|92.38|92.41|92.4|92.41|92.4|92.41|92.38|7069
1647617460000|2022-03-18 15:31:00|92.49|92.42|92.49|92.45|92.53|92.45|92.47|92.42|5107
1647617470000|2022-03-18 15:31:10|92.51|92.47|92.54|92.49|92.54|92.5|92.51|92.47|5450
1647617480000|2022-03-18 15:31:20|92.52|92.46|92.46|92.38|92.52|92.46|92.46|92.36|5319
1647617490000|2022-03-18 15:31:30|92.5|92.39|92.48|92.42|92.5|92.42|92.48|92.39|4126
1647617500000|2022-03-18 15:31:40|92.47||92.47||92.47||92.47||884
1647617510000|2022-03-18 15:31:50|||||||||16223
1647617520000|2022-03-18 15:32:00|92.46|92.41|92.47|92.4|92.47|92.41|92.46|92.4|5
1647617530000|2022-03-18 15:32:10|92.46|92.41|92.46|92.41|92.46|92.41|92.46|92.41|4
1647617540000|2022-03-18 15:32:20||92.4||92.4||92.4||92.4|260
1647617550000|2022-03-18 15:32:30|92.45|92.41|92.46|92.41|92.46|92.41|92.45|92.4|31
1647617580000|2022-03-18 15:33:00|92.48|92.42|92.49|92.45|92.49|92.45|92.48|92.42|17283
1647617590000|2022-03-18 15:33:10|92.53||92.53||92.53||92.53||17509
1647617600000|2022-03-18 15:33:20|92.49||92.49||92.49||92.49||0
1647617610000|2022-03-18 15:33:30|92.53|92.49|92.53|92.49|92.53|92.49|92.53|92.49|1002
1647617620000|2022-03-18 15:33:40|92.52|92.45|92.51|92.45|92.52|92.45|92.49|92.45|15964
1647617630000|2022-03-18 15:33:50|92.49|92.48|92.52|92.48|92.52|92.48|92.49|92.48|242
1647617640000|2022-03-18 15:34:00|92.53|92.47|92.5|92.46|92.53|92.47|92.5|92.46|13407
1647617650000|2022-03-18 15:34:10|||||||||1000
1647617660000|2022-03-18 15:34:20|92.48|92.45|92.48|92.45|92.48|92.45|92.48|92.45|2500
1647617670000|2022-03-18 15:34:30|92.5|92.46|92.5|92.46|92.5|92.46|92.5|92.46|423
1647617680000|2022-03-18 15:34:40|92.53|92.45|92.53|92.47|92.53|92.47|92.53|92.45|5062
1647617690000|2022-03-18 15:34:50|92.52|92.43|92.45|92.41|92.53|92.43|92.45|92.39|5525
1647617700000|2022-03-18 15:35:00|92.47|92.42|92.47|92.42|92.47|92.42|92.47|92.42|0
1647617710000|2022-03-18 15:35:10|92.45|92.41|92.45|92.41|92.45|92.41|92.45|92.41|2666
1647617720000|2022-03-18 15:35:20|92.44|92.38|92.42|92.38|92.44|92.39|92.42|92.38|3163
1647617740000|2022-03-18 15:35:40|||||||||1063
1647617760000|2022-03-18 15:36:00|92.45|92.4|92.43|92.39|92.45|92.42|92.43|92.39|28300
1647617770000|2022-03-18 15:36:10|92.45|92.4|92.45|92.4|92.45|92.4|92.45|92.4|5000
1647617790000|2022-03-18 15:36:30|92.53|92.41|92.56|92.48|92.56|92.48|92.49|92.41|979
1647617800000|2022-03-18 15:36:40|92.54||92.54||92.54||92.54||0
1647617810000|2022-03-18 15:36:50|92.5|92.46|92.8|92.71|92.84|92.8|92.5|92.46|24328
1647617820000|2022-03-18 15:37:00|92.77|92.69|92.73|92.66|92.77|92.7|92.72|92.65|18525
1647617830000|2022-03-18 15:37:10|92.72|92.63|92.78|92.71|92.78|92.73|92.7|92.63|13762
1647617840000|2022-03-18 15:37:20|92.73|92.68|92.76|92.67|92.76|92.7|92.73|92.67|3372
1647617850000|2022-03-18 15:37:30|92.8|92.69|92.79|92.7|92.8|92.7|92.76|92.69|2500
1647617860000|2022-03-18 15:37:40|92.8|92.72|92.8|92.7|92.8|92.72|92.76|92.69|1051
1647617870000|2022-03-18 15:37:50|92.81|92.71|92.8|92.71|92.81|92.71|92.79|92.71|1470
1647617880000|2022-03-18 15:38:00|92.89|92.72|92.89|92.82|92.89|92.82|92.89|92.72|3392
1647617890000|2022-03-18 15:38:10|92.87|92.8|92.82|92.74|92.87|92.8|92.81|92.73|9821
1647617900000|2022-03-18 15:38:20|92.87|92.78|92.82|92.73|92.89|92.84|92.81|92.73|85485
1647617910000|2022-03-18 15:38:30|92.76|92.69|92.82|92.72|92.82|92.75|92.76|92.69|11304
1647617920000|2022-03-18 15:38:40|92.76|92.7|92.85|92.78|92.85|92.79|92.73|92.66|20570
1647617930000|2022-03-18 15:38:50|92.86|92.79|92.84|92.77|92.86|92.79|92.84|92.77|14500
1647617940000|2022-03-18 15:39:00|92.87|92.78|92.84|92.78|92.87|92.78|92.84|92.78|4567
1647617950000|2022-03-18 15:39:10||92.79||92.79||92.79||92.79|5
1647617960000|2022-03-18 15:39:20|92.89|92.81|92.87|92.81|92.89|92.81|92.87|92.81|564
1647617970000|2022-03-18 15:39:30|92.84|92.77|92.74|92.67|92.84|92.77|92.74|92.67|10216
1647617990000|2022-03-18 15:39:50|||||||||1060
1647618000000|2022-03-18 15:40:00|92.81|92.68|92.69|92.59|92.81|92.75|92.66|92.59|8842
1647618010000|2022-03-18 15:40:10|92.67||92.67||92.67||92.67||0
1647618020000|2022-03-18 15:40:20|92.73|92.67|92.69|92.59|92.77|92.68|92.69|92.59|10642
1647618030000|2022-03-18 15:40:30|92.7|92.63|92.7|92.63|92.7|92.63|92.67|92.63|0
1647618040000|2022-03-18 15:40:40|92.71|92.64|92.67|92.63|92.71|92.64|92.67|92.63|0
1647618050000|2022-03-18 15:40:50|92.71|92.64|92.71|92.64|92.71|92.64|92.71|92.64|39
1647618060000|2022-03-18 15:41:00|||||||||111
1647618070000|2022-03-18 15:41:10|92.65|92.57|92.65|92.61|92.65|92.61|92.65|92.57|2600
1647618090000|2022-03-18 15:41:30|92.67|92.6|92.67|92.61|92.67|92.61|92.67|92.6|581
1647618100000|2022-03-18 15:41:40|||||||||5660
1647618110000|2022-03-18 15:41:50|92.64|92.54|92.56|92.5|92.64|92.54|92.56|92.47|5349
1647618120000|2022-03-18 15:42:00||92.51||92.52||92.52||92.5|15414
1647618130000|2022-03-18 15:42:10|92.6|92.55|92.6|92.55|92.6|92.55|92.6|92.55|4479
1647618140000|2022-03-18 15:42:20||92.53||92.56||92.56||92.53|1069
1647618150000|2022-03-18 15:42:30|92.59|92.54|92.59|92.54|92.59|92.54|92.59|92.54|2835
1647618160000|2022-03-18 15:42:40|92.58|92.5|92.58|92.52|92.58|92.52|92.58|92.5|0
1647618170000|2022-03-18 15:42:50||92.53||92.51||92.53||92.51|3282
1647618180000|2022-03-18 15:43:00|92.62|92.53|92.71|92.65|92.72|92.65|92.62|92.53|4949
1647618190000|2022-03-18 15:43:10|92.69|92.63|92.69|92.63|92.69|92.63|92.69|92.63|4919
1647618200000|2022-03-18 15:43:20||92.61||92.61||92.61||92.61|279
1647618210000|2022-03-18 15:43:30||92.63||92.66||92.66||92.63|2
1647618220000|2022-03-18 15:43:40|92.68|92.63|92.68|92.63|92.68|92.63|92.68|92.63|322
1647618230000|2022-03-18 15:43:50|92.66|92.64|92.62|92.58|92.66|92.64|92.62|92.58|1479
1647618240000|2022-03-18 15:44:00|92.61|92.54|92.6|92.56|92.61|92.56|92.6|92.54|2695
1647618250000|2022-03-18 15:44:10|92.58|92.54|92.56|92.5|92.58|92.54|92.56|92.47|1535
1647618260000|2022-03-18 15:44:20|92.52|92.46|92.5|92.41|92.52|92.46|92.5|92.41|3142
1647618270000|2022-03-18 15:44:30|92.49|92.44|92.47|92.39|92.49|92.45|92.47|92.39|13756
1647618280000|2022-03-18 15:44:40|92.45|92.38|92.44|92.37|92.45|92.41|92.44|92.37|62
1647618290000|2022-03-18 15:44:50|||||||||1000
1647618300000|2022-03-18 15:45:00||92.38||92.38||92.38||92.38|216
1647618310000|2022-03-18 15:45:10||92.37||92.38||92.38||92.37|2092
1647618320000|2022-03-18 15:45:20|92.4|92.37|92.4|92.34|92.4|92.37|92.4|92.31|10172
1647618330000|2022-03-18 15:45:30|92.38|92.33|92.41|92.4|92.45|92.4|92.38|92.33|2682
1647618340000|2022-03-18 15:45:40|92.46|92.42|92.5|92.44|92.5|92.44|92.46|92.42|2716
1647618350000|2022-03-18 15:45:50|92.46|92.42|92.45|92.38|92.46|92.43|92.45|92.35|9570
1647618360000|2022-03-18 15:46:00|92.43|92.37|92.43|92.36|92.43|92.38|92.43|92.36|6594
1647618370000|2022-03-18 15:46:10|92.39|92.31|92.39|92.35|92.39|92.35|92.39|92.31|6398
1647618380000|2022-03-18 15:46:20|92.44|92.36|92.51|92.43|92.51|92.43|92.42|92.36|5791
1647618390000|2022-03-18 15:46:30|92.47|92.45|92.5|92.45|92.5|92.45|92.47|92.45|7611
1647618400000|2022-03-18 15:46:40|92.47|92.41|92.44|92.39|92.49|92.41|92.41|92.36|9534
1647618410000|2022-03-18 15:46:50|92.47|92.4|92.47|92.42|92.47|92.42|92.45|92.39|563
1647618430000|2022-03-18 15:47:10|92.44|92.41|92.4|92.32|92.44|92.41|92.4|92.32|2733
1647618440000|2022-03-18 15:47:20||92.33||92.33||92.33||92.33|0
1647618450000|2022-03-18 15:47:30|92.39|92.3|92.37|92.3|92.39|92.3|92.37|92.3|1051
1647618460000|2022-03-18 15:47:40|92.35||92.35||92.35||92.35||0
1647618470000|2022-03-18 15:47:50|92.34|92.31|92.34|92.3|92.34|92.31|92.34|92.3|2500
1647618480000|2022-03-18 15:48:00|92.33|92.28|92.33|92.28|92.33|92.28|92.33|92.28|4434
1647618490000|2022-03-18 15:48:10|92.32|92.29|92.33|92.28|92.33|92.29|92.32|92.28|2789
1647618500000|2022-03-18 15:48:20|92.34|92.29|92.34|92.29|92.34|92.29|92.34|92.29|5334
1647618510000|2022-03-18 15:48:30|92.36|92.32|92.37|92.33|92.39|92.33|92.36|92.32|5909
1647618520000|2022-03-18 15:48:40|92.35|92.31|92.35|92.31|92.35|92.31|92.35|92.31|6085
1647618530000|2022-03-18 15:48:50|92.37|92.3|92.37|92.33|92.37|92.34|92.34|92.3|8927
1647618540000|2022-03-18 15:49:00|92.35|92.31|92.35|92.31|92.35|92.31|92.35|92.31|2500
1647618550000|2022-03-18 15:49:10||92.3||92.3||92.3||92.3|1468
1647618570000|2022-03-18 15:49:30|||||||||3232
1647618580000|2022-03-18 15:49:40|||||||||1051
1647618590000|2022-03-18 15:49:50|92.33|92.29|92.35|92.31|92.35|92.31|92.33|92.29|1468
1647618610000|2022-03-18 15:50:10|||||||||5377
1647618620000|2022-03-18 15:50:20|92.34|92.29|92.25|92.2|92.34|92.29|92.25|92.2|11531
1647618630000|2022-03-18 15:50:30|92.23|92.21|92.23|92.18|92.23|92.21|92.23|92.18|2468
1647618640000|2022-03-18 15:50:40|92.27|92.2|92.35|92.29|92.37|92.29|92.27|92.2|12166
1647618650000|2022-03-18 15:50:50||92.31||92.31||92.31||92.31|0
1647618660000|2022-03-18 15:51:00|92.31|92.28|92.33|92.27|92.33|92.28|92.31|92.27|322
1647618670000|2022-03-18 15:51:10|92.35|92.29|92.46|92.42|92.46|92.43|92.35|92.29|12707
1647618680000|2022-03-18 15:51:20|92.48|92.43|92.54|92.5|92.54|92.5|92.48|92.43|4066
1647618690000|2022-03-18 15:51:30||92.49||92.49||92.49||92.49|1856
1647618700000|2022-03-18 15:51:40|92.53|92.47|92.51|92.47|92.53|92.47|92.51|92.47|3750
1647618710000|2022-03-18 15:51:50|92.49|92.44|92.53|92.48|92.53|92.48|92.47|92.44|2267
1647618720000|2022-03-18 15:52:00|92.51|92.46|92.49|92.46|92.53|92.47|92.49|92.46|9207
1647618740000|2022-03-18 15:52:20|92.48|92.41|92.48|92.43|92.48|92.43|92.48|92.41|195
1647618750000|2022-03-18 15:52:30||92.44||92.45||92.45||92.44|2500
1647618760000|2022-03-18 15:52:40|92.5|92.48|92.5|92.46|92.52|92.48|92.5|92.46|11140
1647618780000|2022-03-18 15:53:00|92.54|92.47|92.56|92.51|92.56|92.51|92.54|92.47|2504
1647618790000|2022-03-18 15:53:10|92.58|92.52|92.58|92.54|92.58|92.54|92.58|92.52|3780
1647618800000|2022-03-18 15:53:20|92.6|92.56|92.6|92.55|92.6|92.56|92.6|92.55|5003
1647618810000|2022-03-18 15:53:30|92.58||92.58||92.58||92.58||10000
1647618820000|2022-03-18 15:53:40|92.56|92.53|92.58|92.54|92.58|92.54|92.56|92.53|4626
1647618830000|2022-03-18 15:53:50|92.59|92.55|92.59|92.55|92.59|92.55|92.59|92.55|0
1647618840000|2022-03-18 15:54:00|92.58||92.58||92.58||92.58||3229
1647618850000|2022-03-18 15:54:10|92.56|92.53|92.55|92.52|92.56|92.53|92.54|92.52|2023
1647618860000|2022-03-18 15:54:20|92.56|92.5|92.56|92.5|92.56|92.5|92.56|92.5|9877
1647618870000|2022-03-18 15:54:30||92.52||92.52||92.52||92.52|1062
1647618880000|2022-03-18 15:54:40|92.57|92.53|92.55|92.52|92.57|92.53|92.55|92.52|0
1647618890000|2022-03-18 15:54:50|92.56|92.46|92.51|92.45|92.56|92.46|92.51|92.45|2371
1647618900000|2022-03-18 15:55:00|92.49|92.51|92.56|92.53|92.56|92.53|92.49|92.51|5736
1647618910000|2022-03-18 15:55:10|92.6|92.54|92.6|92.54|92.6|92.54|92.6|92.54|2993
1647618930000|2022-03-18 15:55:30|92.58|92.53|92.58|92.53|92.61|92.57|92.58|92.53|15048
1647618940000|2022-03-18 15:55:40|92.56|92.52|92.59|92.55|92.59|92.55|92.56|92.52|2500
1647618950000|2022-03-18 15:55:50||92.56||92.56||92.56||92.56|0
1647618970000|2022-03-18 15:56:10|92.64|92.57|92.63|92.59|92.64|92.59|92.63|92.57|3065
1647618990000|2022-03-18 15:56:30|||||||||150
1647619000000|2022-03-18 15:56:40|||||||||866
1647619010000|2022-03-18 15:56:50|92.61|92.57|92.61|92.58|92.61|92.58|92.59|92.57|4359
1647619020000|2022-03-18 15:57:00|92.62|92.59|92.62|92.58|92.62|92.59|92.62|92.58|3
1647619030000|2022-03-18 15:57:10|92.61|92.59|92.62|92.59|92.62|92.59|92.61|92.59|12755
1647619040000|2022-03-18 15:57:20|92.61|92.57|92.59|92.56|92.61|92.57|92.59|92.56|1443
1647619050000|2022-03-18 15:57:30||92.58||92.58||92.58||92.56|1136
1647619060000|2022-03-18 15:57:40|92.61|92.57|92.61|92.58|92.61|92.58|92.61|92.57|137
1647619070000|2022-03-18 15:57:50|92.64|92.59|92.64|92.62|92.64|92.62|92.64|92.59|3371
1647619080000|2022-03-18 15:58:00|92.7|92.64|92.66|92.59|92.7|92.64|92.66|92.59|3528
1647619090000|2022-03-18 15:58:10|92.62|92.54|92.6|92.54|92.62|92.58|92.6|92.54|25250
1647619120000|2022-03-18 15:58:40|92.64|92.56|92.6|92.57|92.64|92.6|92.6|92.56|1299
1647619130000|2022-03-18 15:58:50|92.59|92.54|92.65|92.61|92.65|92.61|92.58|92.54|12627
1647619140000|2022-03-18 15:59:00|92.66|92.62|92.66|92.6|92.68|92.62|92.66|92.6|3257
1647619150000|2022-03-18 15:59:10||92.61||92.61||92.61||92.61|11945
1647619160000|2022-03-18 15:59:20|92.63|92.62|92.63|92.6|92.63|92.64|92.63|92.6|2067
1647619170000|2022-03-18 15:59:30|92.61|92.58|92.61|92.58|92.61|92.58|92.61|92.58|3301
1647619180000|2022-03-18 15:59:40|92.58|92.55|92.58|92.55|92.58|92.55|92.58|92.55|1877
1647619190000|2022-03-18 15:59:50|92.59|92.56|92.59|92.56|92.59|92.56|92.59|92.56|2500
1647619200000|2022-03-18 16:00:00|92.64|92.58|92.64|92.58|92.64|92.58|92.64|92.58|3424
1647619210000|2022-03-18 16:00:10|92.63||92.63||92.63||92.63||0
1647619220000|2022-03-18 16:00:20|92.61|92.56|92.53|92.5|92.61|92.56|92.53|92.5|242
1647619230000|2022-03-18 16:00:30|92.55|92.51|92.59|92.57|92.59|92.57|92.55|92.51|10748
1647619240000|2022-03-18 16:00:40|92.61|92.59|92.6|92.55|92.65|92.59|92.6|92.55|19421
1647619250000|2022-03-18 16:00:50|92.58|92.53|92.57|92.53|92.58|92.53|92.57|92.53|1066
1647619260000|2022-03-18 16:01:00|92.6|92.54|92.58|92.54|92.6|92.54|92.58|92.54|2000
1647619270000|2022-03-18 16:01:10|92.63|92.55|92.62|92.57|92.63|92.57|92.62|92.55|2552
1647619280000|2022-03-18 16:01:20|92.63|92.58|92.63|92.6|92.63|92.6|92.63|92.58|9774
1647619290000|2022-03-18 16:01:30|92.65|92.61|92.66|92.61|92.66|92.61|92.63|92.59|4810
1647619300000|2022-03-18 16:01:40||92.62||92.63||92.63||92.61|3113
1647619310000|2022-03-18 16:01:50|92.68|92.64|92.68|92.64|92.69|92.65|92.68|92.64|2500
1647619320000|2022-03-18 16:02:00|||||||||400
1647619330000|2022-03-18 16:02:10|92.66|92.63|92.64|92.61|92.66|92.64|92.64|92.61|105745
1647619350000|2022-03-18 16:02:30|92.62|92.58|92.6|92.56|92.62|92.58|92.6|92.56|1518
1647619360000|2022-03-18 16:02:40|||||||||500
1647619380000|2022-03-18 16:03:00|||||||||2500
1647619390000|2022-03-18 16:03:10|92.59|92.55|92.59|92.56|92.59|92.56|92.59|92.55|909
1647619400000|2022-03-18 16:03:20|92.58|92.55|92.57|92.53|92.58|92.56|92.57|92.53|6744
1647619410000|2022-03-18 16:03:30|92.55|92.49|92.57|92.52|92.57|92.53|92.55|92.49|0
1647619420000|2022-03-18 16:03:40||92.53||92.53||92.53||92.53|1713
1647619430000|2022-03-18 16:03:50|||||||||69
1647619440000|2022-03-18 16:04:00|92.56|92.52|92.54|92.52|92.56|92.52|92.54|92.52|1511
1647619450000|2022-03-18 16:04:10|92.53|92.5|92.49|92.45|92.53|92.5|92.49|92.44|2873
1647619460000|2022-03-18 16:04:20|92.47|92.41|92.47|92.43|92.48|92.43|92.46|92.41|6130
1647619470000|2022-03-18 16:04:30|92.48|92.44|92.47|92.44|92.48|92.44|92.47|92.44|679
1647619480000|2022-03-18 16:04:40|92.49|92.45|92.49|92.45|92.49|92.45|92.49|92.45|8489
1647619490000|2022-03-18 16:04:50|||||||||1051
1647619500000|2022-03-18 16:05:00|92.51|92.46|92.57|92.52|92.57|92.52|92.51|92.46|9557
1647619510000|2022-03-18 16:05:10|92.55|92.5|92.55|92.5|92.55|92.5|92.55|92.5|5777
1647619520000|2022-03-18 16:05:20|92.57|92.51|92.53|92.48|92.57|92.51|92.53|92.48|7955
1647619540000|2022-03-18 16:05:40|92.51|92.46|92.49|92.46|92.51|92.46|92.49|92.46|2385
1647619550000|2022-03-18 16:05:50|92.47|92.44|92.49|92.45|92.49|92.45|92.47|92.44|3023
1647619560000|2022-03-18 16:06:00|92.51|92.46|92.51|92.48|92.51|92.48|92.51|92.45|5800
1647619600000|2022-03-18 16:06:40|||||||||69503
1647619610000|2022-03-18 16:06:50|||||||||1277
1647619620000|2022-03-18 16:07:00|92.53|92.47|92.49|92.47|92.53|92.48|92.49|92.47|7453
1647619630000|2022-03-18 16:07:10||92.45||92.45||92.45||92.45|6355
1647619640000|2022-03-18 16:07:20|92.45|92.42|92.45|92.42|92.45|92.42|92.43|92.38|7347
1647619650000|2022-03-18 16:07:30|92.47||92.47||92.47||92.47||2441
1647619660000|2022-03-18 16:07:40|92.45|92.43|92.47|92.43|92.47|92.43|92.45|92.43|2900
1647619670000|2022-03-18 16:07:50|92.49|92.45|92.53|92.47|92.53|92.49|92.49|92.45|3870
1647619680000|2022-03-18 16:08:00|92.51|92.49|92.47|92.44|92.51|92.49|92.47|92.43|1289
1647619690000|2022-03-18 16:08:10|||||||||413
1647619700000|2022-03-18 16:08:20|92.45|92.43|92.47|92.43|92.47|92.43|92.45|92.43|3228
1647619710000|2022-03-18 16:08:30|92.45|92.38|92.45|92.4|92.45|92.4|92.45|92.38|1916
1647619720000|2022-03-18 16:08:40|92.43|92.41|92.43|92.41|92.43|92.41|92.43|92.41|0
1647619730000|2022-03-18 16:08:50|92.42|92.39|92.42|92.39|92.42|92.39|92.42|92.39|8805
1647619740000|2022-03-18 16:09:00||92.38||92.38||92.38||92.38|522
1647619750000|2022-03-18 16:09:10|92.41|92.41|92.45|92.42|92.46|92.42|92.41|92.41|2761
1647619760000|2022-03-18 16:09:20|92.48|92.45|92.53|92.49|92.53|92.49|92.48|92.45|9538
1647619770000|2022-03-18 16:09:30|92.51|92.48|92.51|92.48|92.51|92.48|92.51|92.48|1626
1647619780000|2022-03-18 16:09:40|92.49|92.46|92.49|92.46|92.49|92.46|92.49|92.46|2815
1647619790000|2022-03-18 16:09:50|||||||||2300
1647619800000|2022-03-18 16:10:00|92.51|92.47|92.51|92.47|92.52|92.5|92.51|92.46|10500
1647619810000|2022-03-18 16:10:10|92.52||92.53||92.53||92.52||522
1647619820000|2022-03-18 16:10:20|92.57|92.49|92.63|92.55|92.63|92.55|92.57|92.49|8085
1647619830000|2022-03-18 16:10:30|92.61|92.56|92.61|92.57|92.61|92.57|92.61|92.56|2500
1647619840000|2022-03-18 16:10:40|92.63|92.6|92.67|92.6|92.69|92.62|92.63|92.6|7096
1647619850000|2022-03-18 16:10:50|92.65|92.59|92.65|92.6|92.65|92.62|92.65|92.58|2784
1647619880000|2022-03-18 16:11:20|||||||||2139
1647619890000|2022-03-18 16:11:30|||||||||381
1647619920000|2022-03-18 16:12:00|92.63|92.55|92.65|92.6|92.65|92.6|92.59|92.55|31383
1647619930000|2022-03-18 16:12:10|||||||||531
1647619940000|2022-03-18 16:12:20|92.67||92.64||92.67||92.64||9
1647619950000|2022-03-18 16:12:30|92.66||92.64||92.66||92.64||1000
1647619980000|2022-03-18 16:13:00|92.66||92.66||92.66||92.64||580
1647620000000|2022-03-18 16:13:20|92.65|92.62|92.66|92.62|92.66|92.63|92.65|92.62|1755
1647620010000|2022-03-18 16:13:30|92.67|92.63|92.72|92.68|92.72|92.68|92.67|92.62|3285
1647620020000|2022-03-18 16:13:40||92.69||92.69||92.69||92.69|2500
1647620030000|2022-03-18 16:13:50|92.7|92.67|92.7|92.67|92.7|92.67|92.7|92.66|3464
1647620040000|2022-03-18 16:14:00|92.72|92.66|92.72|92.68|92.72|92.68|92.72|92.66|43732
1647620050000|2022-03-18 16:14:10|92.69|92.66|92.65|92.64|92.69|92.66|92.65|92.64|5992
1647620060000|2022-03-18 16:14:20|||||||||26558
1647620070000|2022-03-18 16:14:30|92.64|92.62|92.6|92.55|92.64|92.62|92.6|92.55|3074
1647620080000|2022-03-18 16:14:40||92.56||92.56||92.56||92.56|0
1647620090000|2022-03-18 16:14:50|92.58|92.55|92.56|92.49|92.58|92.55|92.56|92.49|455
1647620100000|2022-03-18 16:15:00|92.58|92.55|92.57|92.54|92.58|92.55|92.56|92.48|3656
1647620110000|2022-03-18 16:15:10|92.56|92.55|92.56|92.53|92.56|92.55|92.56|92.53|353
1647620120000|2022-03-18 16:15:20|92.57|92.52|92.53|92.51|92.57|92.53|92.53|92.49|4639
1647620130000|2022-03-18 16:15:30|92.52|92.49|92.52|92.47|92.52|92.5|92.52|92.47|3923
1647620140000|2022-03-18 16:15:40|92.51|92.49|92.51|92.47|92.51|92.49|92.51|92.47|2143
1647620150000|2022-03-18 16:15:50|92.5||92.5||92.5||92.5||6455
1647620160000|2022-03-18 16:16:00|92.53|92.49|92.58|92.53|92.58|92.53|92.53|92.49|8160
1647620170000|2022-03-18 16:16:10|92.6|92.55|92.62|92.57|92.62|92.57|92.6|92.55|3000
1647620180000|2022-03-18 16:16:20|92.58|92.54|92.54|92.47|92.58|92.54|92.54|92.47|10190
1647620190000|2022-03-18 16:16:30|92.53|92.5|92.56|92.52|92.56|92.53|92.53|92.5|21949
1647620200000|2022-03-18 16:16:40|92.57|92.53|92.57|92.53|92.57|92.53|92.57|92.53|420
1647620210000|2022-03-18 16:16:50|92.56||92.56||92.56||92.56||964
1647620220000|2022-03-18 16:17:00|92.55|92.51|92.51|92.47|92.55|92.51|92.51|92.47|5313
1647620230000|2022-03-18 16:17:10|92.49|92.45|92.49|92.45|92.49|92.47|92.47|92.4|3597
1647620240000|2022-03-18 16:17:20||92.46||92.46||92.46||92.46|0
1647620250000|2022-03-18 16:17:30|92.46|92.44|92.46|92.43|92.46|92.45|92.46|92.43|7607
1647620260000|2022-03-18 16:17:40||92.42||92.42||92.42||92.42|7301
1647620270000|2022-03-18 16:17:50|92.47|92.43|92.48|92.43|92.48|92.44|92.47|92.43|5712
1647620280000|2022-03-18 16:18:00|92.49|92.45|92.5|92.47|92.5|92.47|92.49|92.45|3834
1647620290000|2022-03-18 16:18:10|92.51|92.48|92.54|92.5|92.57|92.52|92.51|92.47|8171
1647620300000|2022-03-18 16:18:20|92.55|92.52|92.54|92.5|92.55|92.52|92.54|92.5|30125
1647620310000|2022-03-18 16:18:30|||||||||18083
1647620320000|2022-03-18 16:18:40||92.51||92.51||92.51||92.51|0
1647620330000|2022-03-18 16:18:50|92.53|92.5|92.54|92.49|92.54|92.5|92.53|92.49|402
1647620340000|2022-03-18 16:19:00||92.5||92.5||92.5||92.5|0
1647620360000|2022-03-18 16:19:20|||||||||480
1647620380000|2022-03-18 16:19:40|92.52|92.49|92.52|92.49|92.52|92.49|92.52|92.49|2500
1647620390000|2022-03-18 16:19:50|92.51||92.51||92.51||92.51||0
1647620400000|2022-03-18 16:20:00|92.52|92.48|92.52|92.49|92.52|92.49|92.52|92.48|10978
1647620410000|2022-03-18 16:20:10|92.55|92.53|92.56|92.53|92.57|92.53|92.55|92.53|17166
1647620420000|2022-03-18 16:20:20|92.55||92.56||92.56||92.55||4001
1647620430000|2022-03-18 16:20:30|92.55||92.55||92.56||92.55||8035
1647620440000|2022-03-18 16:20:40|92.53|92.51|92.51|92.49|92.53|92.51|92.51|92.49|5170
1647620450000|2022-03-18 16:20:50|92.49|92.45|92.47|92.44|92.49|92.45|92.47|92.42|2954
1647620460000|2022-03-18 16:21:00|92.46|92.41|92.44|92.41|92.46|92.41|92.44|92.4|788
1647620470000|2022-03-18 16:21:10|92.43|92.4|92.41|92.38|92.43|92.4|92.41|92.38|4814
1647620480000|2022-03-18 16:21:20||92.37||92.37||92.37||92.37|16330
1647620490000|2022-03-18 16:21:30|||||||||1082
1647620500000|2022-03-18 16:21:40|92.4|92.35|92.41|92.37|92.41|92.37|92.4|92.35|1050
1647620510000|2022-03-18 16:21:50|92.4||92.4||92.4||92.4||33568
1647620520000|2022-03-18 16:22:00|92.38|92.32|92.39|92.35|92.39|92.35|92.38|92.32|23420
1647620530000|2022-03-18 16:22:10|92.4|92.38|92.4|92.37|92.4|92.38|92.4|92.37|2534
1647620540000|2022-03-18 16:22:20|92.39|92.35|92.39|92.35|92.39|92.37|92.39|92.35|46832
1647620560000|2022-03-18 16:22:40||92.34||92.36||92.36||92.34|1125
1647620570000|2022-03-18 16:22:50|92.4|92.37|92.4|92.37|92.4|92.37|92.4|92.37|3540
1647620580000|2022-03-18 16:23:00|92.49|92.38|92.47|92.42|92.49|92.46|92.45|92.38|5065
1647620590000|2022-03-18 16:23:10|92.45|92.4|92.46|92.44|92.51|92.44|92.45|92.4|19178
1647620600000|2022-03-18 16:23:20|92.44|92.42|92.44|92.39|92.44|92.42|92.44|92.39|5796
1647620610000|2022-03-18 16:23:30|92.42|92.36|92.42|92.37|92.42|92.37|92.42|92.36|5
1647620620000|2022-03-18 16:23:40|92.4|92.34|92.38|92.33|92.4|92.35|92.38|92.33|14699
1647620630000|2022-03-18 16:23:50||92.34||92.34||92.34||92.34|0
1647620640000|2022-03-18 16:24:00|92.39|92.35|92.33|92.28|92.39|92.35|92.33|92.28|6592
1647620660000|2022-03-18 16:24:20||92.29||92.29||92.29||92.29|7421
1647620670000|2022-03-18 16:24:30|92.34|92.3|92.35|92.33|92.35|92.33|92.34|92.3|8910
1647620680000|2022-03-18 16:24:40|92.34|92.3|92.35|92.31|92.36|92.31|92.34|92.3|6477
1647620690000|2022-03-18 16:24:50|||||||||2148
1647620700000|2022-03-18 16:25:00|92.37|92.33|92.44|92.38|92.44|92.38|92.37|92.33|15577
1647620710000|2022-03-18 16:25:10|92.48|92.42|92.5|92.46|92.5|92.46|92.48|92.42|9395
1647620720000|2022-03-18 16:25:20|||||||||2036
1647620730000|2022-03-18 16:25:30|92.52|92.42|92.48|92.44|92.52|92.44|92.48|92.42|783
1647620740000|2022-03-18 16:25:40|92.5|92.45|92.5|92.45|92.5|92.45|92.5|92.45|2503
1647620750000|2022-03-18 16:25:50|92.52|92.48|92.52|92.48|92.52|92.48|92.52|92.48|9454
1647620760000|2022-03-18 16:26:00|92.51|92.5|92.54|92.48|92.54|92.5|92.51|92.47|12545
1647620770000|2022-03-18 16:26:10|92.52|92.49|92.55|92.49|92.55|92.49|92.52|92.49|75
1647620780000|2022-03-18 16:26:20|92.53|92.5|92.53|92.5|92.53|92.5|92.53|92.5|6794
1647620790000|2022-03-18 16:26:30|92.54|92.53|92.58|92.55|92.58|92.55|92.54|92.53|7733
1647620800000|2022-03-18 16:26:40|92.61|92.57|92.62|92.57|92.62|92.57|92.61|92.57|181
1647620810000|2022-03-18 16:26:50|92.6|92.56|92.6|92.56|92.6|92.56|92.6|92.56|2585
1647620820000|2022-03-18 16:27:00|92.58|92.54|92.61|92.59|92.61|92.59|92.58|92.54|5298
1647620830000|2022-03-18 16:27:10||92.58||92.58||92.58||92.58|4870
1647620840000|2022-03-18 16:27:20||92.59||92.59||92.59||92.59|11614
1647620850000|2022-03-18 16:27:30|92.68|92.65|92.68|92.63|92.69|92.66|92.68|92.61|12762
1647620860000|2022-03-18 16:27:40|92.69|92.64|92.66|92.65|92.69|92.65|92.66|92.61|9716
1647620870000|2022-03-18 16:27:50|92.68|92.66|92.7|92.66|92.7|92.66|92.68|92.66|38681
1647620880000|2022-03-18 16:28:00|92.72|92.68|92.72|92.68|92.72|92.68|92.72|92.68|20526
1647620890000|2022-03-18 16:28:10|92.71|92.67|92.69|92.66|92.71|92.67|92.69|92.66|3042
1647620900000|2022-03-18 16:28:20|92.67|92.64|92.65|92.61|92.67|92.64|92.63|92.59|3967
1647620910000|2022-03-18 16:28:30|92.64||92.64||92.64||92.64||1992
1647620920000|2022-03-18 16:28:40|92.66|92.62|92.67|92.61|92.67|92.64|92.65|92.61|20516
1647620930000|2022-03-18 16:28:50|92.64|92.64|92.65|92.61|92.67|92.64|92.63|92.61|2581
1647620940000|2022-03-18 16:29:00|92.64|92.62|92.67|92.61|92.67|92.62|92.64|92.61|4823
1647620950000|2022-03-18 16:29:10|92.69|92.62|92.73|92.66|92.73|92.66|92.69|92.62|100492
1647620960000|2022-03-18 16:29:20|92.75|92.7|92.75|92.7|92.75|92.7|92.7|92.7|41408
1647620970000|2022-03-18 16:29:30|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|9046
1647620980000|2022-03-18 16:29:40||92.67||92.67||92.67||92.67|16283
1647620990000|2022-03-18 16:29:50|92.75|92.71|92.75|92.7|92.75|92.71|92.75|92.7|23670
1647849610000|2022-03-21 08:00:10|93.93|93.83|93.91|93.63|93.96|93.83|93.77|93.57|116637
1647849620000|2022-03-21 08:00:20|93.9|93.62|93.46|93.25|93.91|93.72|93.45|93.21|119940
1647849630000|2022-03-21 08:00:30|93.55|93.3|93.97|93.81|94|93.84|93.46|93.2|196272
1647849640000|2022-03-21 08:00:40|93.96|93.75|93.58|93.25|93.97|93.81|93.58|93.2|56138
1647849650000|2022-03-21 08:00:50|93.63|93.46|93.75|93.59|93.75|93.62|93.63|93.24|39308
1647849660000|2022-03-21 08:01:00|93.74|93.26|93.44|93.27|93.75|93.59|93.38|93.24|14685
1647849670000|2022-03-21 08:01:10|93.47|93.26|93.43|93.25|93.5|93.29|93.43|93.25|98666
1647849680000|2022-03-21 08:01:20|93.5|93.26|93.61|93.44|93.8|93.47|93.46|93.25|35016
1647849690000|2022-03-21 08:01:30|93.6|93.43|93.58|93.43|93.61|93.49|93.53|93.42|37810
1647849700000|2022-03-21 08:01:40|93.6|93.44|93.8|93.65|93.8|93.65|93.6|93.44|4520
1647849710000|2022-03-21 08:01:50|93.77|93.59|93.7|93.52|93.77|93.59|93.67|93.52|1479
1647849720000|2022-03-21 08:02:00|93.69|93.25|93.61|93.48|93.72|93.52|93.49|93.25|37937
1647849730000|2022-03-21 08:02:10|93.65|93.49|93.76|93.61|93.76|93.67|93.65|93.49|58259
1647849740000|2022-03-21 08:02:20|93.8|93.6|93.64|93.37|93.8|93.6|93.61|93.32|37106
1647849750000|2022-03-21 08:02:30|93.63|93.39|93.5|93.38|93.72|93.46|93.37|93.24|14638
1647849760000|2022-03-21 08:02:40|93.49|93.32|93.48|93.31|93.49|93.32|93.42|93.31|829
1647849770000|2022-03-21 08:02:50|||||||||3502
1647849780000|2022-03-21 08:03:00|93.39|93.28|93.48|93.31|93.49|93.31|93.37|93.28|249542
1647849790000|2022-03-21 08:03:10|93.47|93.32|93.42|93.31|93.48|93.32|93.38|93.28|17644
1647849800000|2022-03-21 08:03:20|93.46|93.28|93.46|93.31|93.49|93.31|93.42|93.28|12828
1647849810000|2022-03-21 08:03:30|93.4|93.28|93.44|93.28|93.49|93.31|93.33|93.28|46529
1647849820000|2022-03-21 08:03:40|93.42||93.44||93.44||93.41||4638
1647849830000|2022-03-21 08:03:50|93.36|93.24|93.31|93.2|93.39|93.24|93.25|93.18|14345
1647849840000|2022-03-21 08:04:00|93.3|93.18|93.23|93.1|93.31|93.2|93.22|93.1|14887
1647849850000|2022-03-21 08:04:10|93.22|93|93.24|93.06|93.25|93.14|93.19|93|12617
1647849860000|2022-03-21 08:04:20|93.22|93.02|93.31|93.05|93.32|93.21|93.22|93|50787
1647849870000|2022-03-21 08:04:30|93.25|93.03|93.21|93.01|93.25|93.04|93.21|93|8388
1647849880000|2022-03-21 08:04:40|93.22||93.26||93.26||93.22||842
1647849890000|2022-03-21 08:04:50|||||||||122
1647849900000|2022-03-21 08:05:00|93.25|93|92.99|92.86|93.25|93|92.99|92.85|13924
1647849910000|2022-03-21 08:05:10|93.01|92.91|93|92.88|93.04|92.97|92.99|92.86|43528
1647849920000|2022-03-21 08:05:20|92.98|92.85|93.04|92.93|93.04|92.93|92.95|92.85|28531
1647849930000|2022-03-21 08:05:30|93.05|92.96|93.31|93.18|93.34|93.22|93.04|92.92|40566
1647849940000|2022-03-21 08:05:40|93.32|93.17|93.16|93.01|93.33|93.2|93.11|92.85|38063
1647849950000|2022-03-21 08:05:50|93.13|92.91|93.08|92.96|93.16|93.06|93.08|92.85|19767
1647849960000|2022-03-21 08:06:00|93.1|92.98|93.14|93.03|93.14|93.05|93.1|92.96|18604
1647849970000|2022-03-21 08:06:10|93.23|93.02|93.34|93.21|93.34|93.23|93.13|93.02|7581
1647849980000|2022-03-21 08:06:20|93.33|93.22|93.32|93.18|93.33|93.23|93.32|93.17|22553
1647849990000|2022-03-21 08:06:30|93.28|93.17|93.32|93.16|93.32|93.17|93.22|93.02|17594
1647850000000|2022-03-21 08:06:40|93.33|93.23|93.28|93.03|93.34|93.25|93.25|93.02|9931
1647850010000|2022-03-21 08:06:50|93.27||93.24||93.28||93.24||4288
1647850020000|2022-03-21 08:07:00|93.23|93.02|93.22|93.03|93.3|93.19|93.2|92.97|34577
1647850030000|2022-03-21 08:07:10|93.25|93.07|93.28|93.15|93.3|93.16|93.25|93.07|2644
1647850040000|2022-03-21 08:07:20|||||||||21449
1647850050000|2022-03-21 08:07:30|93.27||93.25||93.29||93.24||5957
1647850060000|2022-03-21 08:07:40|93.26|93.19|93.47|93.33|93.5|93.35|93.26|93.19|38388
1647850070000|2022-03-21 08:07:50|93.5|93.34|93.55|93.35|93.57|93.49|93.5|93.33|20511
1647850080000|2022-03-21 08:08:00|93.56|93.36|93.53|93.44|93.62|93.51|93.53|93.36|8209
1647850090000|2022-03-21 08:08:10|93.49|93.41|93.34|93.25|93.49|93.41|93.29|93.15|11570
1647850100000|2022-03-21 08:08:20|93.48|93.26|93.44|93.3|93.48|93.32|93.44|93.25|828
1647850110000|2022-03-21 08:08:30|93.43|93.31|93.34|93.21|93.43|93.37|93.31|93.15|27028
1647850120000|2022-03-21 08:08:40|93.35|93.22|93.38|93.31|93.4|93.33|93.35|93.15|1662
1647850130000|2022-03-21 08:08:50|93.36|93.32|93.37|93.27|93.38|93.32|93.32|93.24|33556
1647850140000|2022-03-21 08:09:00|||||||||3406
1647850150000|2022-03-21 08:09:10|93.38|93.28|93.38|93.2|93.53|93.46|93.38|93.18|43477
1647850160000|2022-03-21 08:09:20|93.39|93.29|93.38|93.24|93.48|93.34|93.37|93.2|893
1647850170000|2022-03-21 08:09:30|93.4|93.28|93.53|93.47|93.53|93.5|93.4|93.23|4086
1647850180000|2022-03-21 08:09:40|93.61|93.44|93.6|93.44|93.62|93.52|93.51|93.43|26889
1647850190000|2022-03-21 08:09:50|93.61|93.49|93.53|93.43|93.61|93.54|93.52|93.43|6097
1647850200000|2022-03-21 08:10:00|93.52|93.31|93.48|93.35|93.58|93.46|93.46|93.29|11096
1647850210000|2022-03-21 08:10:10|93.49|93.36|93.54|93.36|93.6|93.47|93.49|93.31|5826
1647850220000|2022-03-21 08:10:20|93.56|93.37|93.8|93.66|93.8|93.66|93.56|93.37|58532
1647850230000|2022-03-21 08:10:30|93.65|93.65|93.74|93.68|93.8|93.68|93.64|93.6|23380
1647850240000|2022-03-21 08:10:40|||||||||5974
1647850250000|2022-03-21 08:10:50|93.72|93.61|93.69|93.6|93.74|93.61|93.68|93.6|2977
1647850260000|2022-03-21 08:11:00|93.68|93.57|93.61|93.51|93.73|93.6|93.6|93.48|21872
1647850270000|2022-03-21 08:11:10|93.6|93.48|93.61|93.51|93.64|93.55|93.54|93.43|62750
1647850280000|2022-03-21 08:11:20|93.58|93.49|93.58|93.49|93.64|93.49|93.55|93.49|16418
1647850290000|2022-03-21 08:11:30|93.61|93.46|93.36|93.27|93.63|93.46|93.36|93.22|20703
1647850300000|2022-03-21 08:11:40|93.4|93.28|93.54|93.41|93.54|93.41|93.4|93.28|9365
1647850310000|2022-03-21 08:11:50|93.47|93.38|93.41|93.33|93.47|93.38|93.41|93.33|4325
1647850320000|2022-03-21 08:12:00|93.46|93.35|93.33|93.16|93.46|93.35|93.24|93.15|19044
1647850330000|2022-03-21 08:12:10|93.29|93.17|93.29|93.16|93.29|93.21|93.29|93.16|2659
1647850340000|2022-03-21 08:12:20|93.35|93.23|93.31|93.23|93.36|93.3|93.28|93.16|11355
1647850360000|2022-03-21 08:12:40|93.3|93.22|93.22|93.15|93.3|93.23|93.22|93.15|6793
1647850370000|2022-03-21 08:12:50|93.26|93.18|93.28|93.19|93.44|93.27|93.26|93.15|5506
1647850380000|2022-03-21 08:13:00|93.26|93.16|93.19|93.02|93.28|93.16|93.15|93.01|1450
1647850390000|2022-03-21 08:13:10|93.16|93.09|93.16|93.08|93.19|93.13|93.16|93.01|9149
1647850400000|2022-03-21 08:13:20|93.18|93.09|93.17|93.09|93.18|93.09|93.17|93.01|2124
1647850410000|2022-03-21 08:13:30|93.16|93.01|93.11|93.01|93.16|93.03|93.09|93.01|3044
1647850420000|2022-03-21 08:13:40|93.17|93.04|93.26|93.19|93.28|93.19|93.15|93.01|15749
1647850430000|2022-03-21 08:13:50|93.19|93.18|93.17|93.06|93.28|93.18|93.14|93|27306
1647850440000|2022-03-21 08:14:00|93.19|93.07|93.3|93.21|93.33|93.26|93.19|93.07|30440
1647850450000|2022-03-21 08:14:10|93.34|93.13|93.33|93.2|93.34|93.23|93.25|93.13|1613
1647850460000|2022-03-21 08:14:20|93.26|93.15|93.21|93.09|93.33|93.15|93.17|93.07|550
1647850470000|2022-03-21 08:14:30|93.2|93.07|93.12|93.04|93.2|93.08|93.09|92.94|4630
1647850480000|2022-03-21 08:14:40|93.13|93.09|93.16|93.06|93.17|93.11|93.13|93.04|5861
1647850490000|2022-03-21 08:14:50|93.15|93.04|93.11|92.98|93.15|93.04|93.11|92.95|1770
1647850500000|2022-03-21 08:15:00|93.16|92.99|93.15|93.02|93.16|93.07|93.1|92.99|7598
1647850510000|2022-03-21 08:15:10|93.16|93.11|93.21|93.07|93.25|93.16|93.16|93.06|8343
1647850520000|2022-03-21 08:15:20|93.24|93.13|93.41|93.29|93.5|93.3|93.24|93.07|8880
1647850530000|2022-03-21 08:15:30|93.33|93.27|93.47|93.38|93.51|93.38|93.3|93.21|10858
1647850540000|2022-03-21 08:15:40|93.46|93.32|93.43|93.33|93.46|93.36|93.35|93.23|14626
1647850550000|2022-03-21 08:15:50|93.44|93.34|93.71|93.57|93.77|93.63|93.43|93.28|17220
1647850560000|2022-03-21 08:16:00|93.7|93.56|93.6|93.52|93.76|93.58|93.55|93.41|49552
1647850570000|2022-03-21 08:16:10|93.61|93.43|93.49|93.44|93.61|93.5|93.49|93.34|14478
1647850580000|2022-03-21 08:16:20|93.5|93.38|93.48|93.39|93.53|93.49|93.48|93.34|13694
1647850590000|2022-03-21 08:16:30|93.53|93.4|93.65|93.61|93.69|93.61|93.51|93.34|6538
1647850600000|2022-03-21 08:16:40|93.69|93.62|93.66|93.56|93.69|93.63|93.61|93.5|16620
1647850620000|2022-03-21 08:17:00|93.74|93.6|93.68|93.57|93.75|93.61|93.68|93.55|14749
1647850630000|2022-03-21 08:17:10|93.72|93.55|93.67|93.55|93.73|93.6|93.62|93.55|6392
1647850640000|2022-03-21 08:17:20|93.66|93.59|93.66|93.55|93.66|93.59|93.66|93.55|7800
1647850650000|2022-03-21 08:17:30|93.67|93.51|93.57|93.46|93.67|93.52|93.55|93.46|41839
1647850660000|2022-03-21 08:17:40|93.56|93.41|93.41|93.33|93.56|93.41|93.4|93.29|10024
1647850670000|2022-03-21 08:17:50|93.39|93.26|93.34|93.24|93.39|93.28|93.33|93.19|5563
1647850680000|2022-03-21 08:18:00|93.35|93.3|93.48|93.37|93.51|93.42|93.35|93.26|20069
1647850690000|2022-03-21 08:18:10|93.49|93.38|93.56|93.44|93.59|93.48|93.46|93.34|1411
1647850700000|2022-03-21 08:18:20|93.55|93.41|93.47|93.4|93.55|93.52|93.47|93.4|6894
1647850710000|2022-03-21 08:18:30|93.53|93.41|93.6|93.45|93.63|93.53|93.47|93.4|7947
1647850720000|2022-03-21 08:18:40|93.62|93.46|93.59|93.46|93.63|93.52|93.53|93.43|25050
1647850730000|2022-03-21 08:18:50|93.58|93.47|93.54|93.41|93.58|93.48|93.54|93.4|4647
1647850740000|2022-03-21 08:19:00|||||||||3179
1647850750000|2022-03-21 08:19:10|||||||||3175
1647850760000|2022-03-21 08:19:20|93.57|93.45|93.6|93.47|93.6|93.51|93.57|93.41|13121
1647850770000|2022-03-21 08:19:30|93.59|93.43|93.75|93.63|93.77|93.65|93.55|93.43|22031
1647850780000|2022-03-21 08:19:40|93.74|93.62|93.65|93.5|93.74|93.62|93.6|93.48|3684
1647850790000|2022-03-21 08:19:50|93.66|93.48|93.65|93.51|93.67|93.51|93.65|93.48|6800
1647850800000|2022-03-21 08:20:00|93.58|93.49|93.57|93.47|93.58|93.51|93.55|93.42|7195
1647850810000|2022-03-21 08:20:10|93.5|93.44|93.57|93.48|93.58|93.56|93.5|93.4|27270
1647850820000|2022-03-21 08:20:20|93.58|93.5|93.68|93.51|93.68|93.55|93.58|93.5|7984
1647850830000|2022-03-21 08:20:30|93.65|93.53|93.65|93.53|93.65|93.56|93.65|93.52|0
1647850840000|2022-03-21 08:20:40|93.68|93.51|93.69|93.6|93.69|93.61|93.68|93.51|13553
1647850850000|2022-03-21 08:20:50|93.75|93.61|93.73|93.64|93.78|93.69|93.71|93.59|0
1647850860000|2022-03-21 08:21:00|93.77|93.63|93.77|93.64|93.77|93.64|93.77|93.63|22764
1647850870000|2022-03-21 08:21:10|93.69|93.63|93.59|93.5|93.69|93.63|93.57|93.5|17626
1647850880000|2022-03-21 08:21:20|||||||||1078
1647850890000|2022-03-21 08:21:30|93.57|93.51|93.59|93.51|93.59|93.51|93.56|93.51|12229
1647850900000|2022-03-21 08:21:40|93.63|93.42|93.58|93.45|93.63|93.47|93.52|93.41|5000
1647850910000|2022-03-21 08:21:50|93.59|93.46|93.74|93.65|93.76|93.66|93.56|93.46|27442
1647850930000|2022-03-21 08:22:10|93.77|93.66|93.71|93.6|93.78|93.68|93.7|93.56|5295
1647850940000|2022-03-21 08:22:20|93.74|93.61|93.77|93.62|93.77|93.62|93.69|93.57|1054
1647850950000|2022-03-21 08:22:30|93.75|93.57|93.69|93.59|93.75|93.6|93.68|93.56|4001
1647850970000|2022-03-21 08:22:50|93.68|93.56|93.7|93.57|93.7|93.57|93.67|93.56|8176
1647850980000|2022-03-21 08:23:00|93.61|93.49|93.57|93.47|93.7|93.51|93.57|93.43|50968
1647850990000|2022-03-21 08:23:10|93.58|93.43|93.52|93.41|93.58|93.51|93.49|93.4|3209
1647851000000|2022-03-21 08:23:20||93.4||93.46||93.46||93.4|1000
1647851010000|2022-03-21 08:23:30|93.49|93.4|93.49|93.4|93.49|93.4|93.49|93.4|19410
1647851020000|2022-03-21 08:23:40|93.47||93.47||93.47||93.47||23411
1647851030000|2022-03-21 08:23:50|93.5|93.33|93.4|93.31|93.5|93.33|93.4|93.29|2394
1647851040000|2022-03-21 08:24:00|93.43|93.32|93.45|93.37|93.45|93.39|93.43|93.32|8251
1647851050000|2022-03-21 08:24:10|93.44|93.34|93.35|93.21|93.44|93.34|93.35|93.21|6519
1647851060000|2022-03-21 08:24:20||93.27||93.24||93.28||93.24|9
1647851070000|2022-03-21 08:24:30|93.39|93.23|93.24|93.15|93.39|93.33|93.24|93.08|25472
1647851080000|2022-03-21 08:24:40|93.27|93.16|93.39|93.28|93.43|93.31|93.21|93.08|15668
1647851090000|2022-03-21 08:24:50|93.42|93.32|93.5|93.36|93.51|93.44|93.42|93.27|34822
1647851100000|2022-03-21 08:25:00|93.43|93.28|93.43|93.34|93.43|93.34|93.43|93.28|1064
1647851110000|2022-03-21 08:25:10|93.41|93.35|93.4|93.26|93.41|93.35|93.39|93.25|1873
1647851120000|2022-03-21 08:25:20||93.27||93.26||93.28||93.26|0
1647851130000|2022-03-21 08:25:30|93.36|93.27|93.37|93.25|93.39|93.32|93.34|93.25|0
1647851140000|2022-03-21 08:25:40||93.26||93.25||93.28||93.25|0
1647851150000|2022-03-21 08:25:50|93.36|93.26|93.35|93.25|93.36|93.3|93.32|93.25|9414
1647851160000|2022-03-21 08:26:00|93.34|93.27|93.35|93.26|93.35|93.28|93.34|93.25|234
1647851170000|2022-03-21 08:26:10|93.36|93.3|93.37|93.3|93.43|93.36|93.36|93.26|21482
1647851180000|2022-03-21 08:26:20|93.41|93.32|93.41|93.28|93.41|93.36|93.41|93.25|12862
1647851190000|2022-03-21 08:26:30|93.38|93.32|93.41|93.25|93.41|93.33|93.38|93.25|0
1647851200000|2022-03-21 08:26:40|93.33|93.26|93.41|93.25|93.42|93.33|93.33|93.25|2500
1647851210000|2022-03-21 08:26:50|93.42|93.3|93.41|93.25|93.42|93.31|93.41|93.25|0
1647851220000|2022-03-21 08:27:00|93.4|93.28|93.29|93.19|93.41|93.3|93.29|93.19|4098
1647851230000|2022-03-21 08:27:10|93.28|93.18|93.26|93.19|93.29|93.21|93.23|93.11|4506
1647851240000|2022-03-21 08:27:20|93.25|93.12|93.41|93.29|93.44|93.38|93.23|93.11|16173
1647851250000|2022-03-21 08:27:30||93.3||93.29||93.36||93.28|4
1647851260000|2022-03-21 08:27:40|93.47|93.3|93.42|93.35|93.56|93.49|93.41|93.28|6847
1647851280000|2022-03-21 08:28:00|93.45|93.4|93.45|93.35|93.52|93.41|93.45|93.29|3054
1647851290000|2022-03-21 08:28:10|93.44|93.36|93.42|93.32|93.44|93.38|93.42|93.28|4384
1647851300000|2022-03-21 08:28:20||93.33||93.31||93.33||93.27|4634
1647851310000|2022-03-21 08:28:30|93.41|93.32|93.42|93.32|93.42|93.35|93.41|93.26|0
1647851320000|2022-03-21 08:28:40|93.36|93.33|93.38|93.28|93.39|93.34|93.31|93.22|5528
1647851330000|2022-03-21 08:28:50|93.37|93.27|93.33|93.23|93.38|93.31|93.33|93.22|2506
1647851340000|2022-03-21 08:29:00|93.34|93.29|93.39|93.27|93.39|93.34|93.34|93.27|18473
1647851350000|2022-03-21 08:29:10||93.31||93.28||93.32||93.26|6428
1647851360000|2022-03-21 08:29:20|93.38|93.31|93.25|93.1|93.38|93.32|93.19|93.08|2
1647851370000|2022-03-21 08:29:30|93.24|93.12|93.42|93.25|93.42|93.28|93.21|93.07|16358
1647851380000|2022-03-21 08:29:40|93.41|93.26|93.42|93.24|93.42|93.27|93.41|93.24|213
1647851390000|2022-03-21 08:29:50|93.41|93.23|93.41|93.23|93.42|93.28|93.33|93.23|7250
1647851400000|2022-03-21 08:30:00|93.4|93.26|93.26|93.19|93.41|93.27|93.21|93.09|2821
1647851410000|2022-03-21 08:30:10|93.28|93.21|93.64|93.59|93.65|93.61|93.28|93.19|20830
1647851420000|2022-03-21 08:30:20|93.62|93.53|93.56|93.49|93.62|93.57|93.55|93.43|15834
1647851430000|2022-03-21 08:30:30|93.55|93.45|93.5|93.39|93.55|93.45|93.47|93.35|7812
1647851440000|2022-03-21 08:30:40|93.49|93.35|93.45|93.38|93.49|93.41|93.45|93.33|0
1647851450000|2022-03-21 08:30:50|93.49|93.33|93.4|93.31|93.49|93.36|93.4|93.28|218
1647851460000|2022-03-21 08:31:00|93.39|93.27|93.38|93.31|93.39|93.31|93.34|93.23|6230
1647851470000|2022-03-21 08:31:10|93.39|93.32|93.47|93.38|93.47|93.42|93.39|93.32|26442
1647851480000|2022-03-21 08:31:20|93.41|93.34|93.35|93.27|93.41|93.34|93.33|93.23|16754
1647851490000|2022-03-21 08:31:30|93.33|93.23|93.24|93.14|93.33|93.25|93.21|93.13|2680
1647851500000|2022-03-21 08:31:40|93.21|93.18|93.45|93.36|93.46|93.36|93.21|93.15|10521
1647851510000|2022-03-21 08:31:50|93.47|93.35|93.37|93.28|93.5|93.41|93.35|93.23|21247
1647851520000|2022-03-21 08:32:00|93.38||93.38||93.38||93.36||400
1647851530000|2022-03-21 08:32:10|93.39|93.29|93.48|93.42|93.48|93.42|93.39|93.29|17844
1647851540000|2022-03-21 08:32:20|93.44|93.39|93.46|93.35|93.47|93.44|93.44|93.32|9663
1647851550000|2022-03-21 08:32:30|93.48|93.4|93.48|93.38|93.48|93.42|93.48|93.36|40
1647851560000|2022-03-21 08:32:40|93.47|93.43|93.48|93.43|93.48|93.43|93.47|93.43|6000
1647851570000|2022-03-21 08:32:50|93.51|93.46|93.57|93.46|93.57|93.49|93.51|93.43|1557
1647851580000|2022-03-21 08:33:00|93.51|93.48|93.48|93.38|93.53|93.48|93.45|93.37|3427
1647851590000|2022-03-21 08:33:10|93.47|93.39|93.45|93.39|93.48|93.39|93.45|93.39|2139
1647851600000|2022-03-21 08:33:20|93.47|93.36|93.31|93.26|93.47|93.37|93.31|93.22|11790
1647851610000|2022-03-21 08:33:30|93.34|93.28|93.32|93.26|93.35|93.28|93.3|93.26|2515
1647851620000|2022-03-21 08:33:40|93.35|93.28|93.4|93.32|93.41|93.36|93.35|93.28|19780
1647851630000|2022-03-21 08:33:50|93.39|93.28|93.38|93.32|93.39|93.32|93.35|93.28|5000
1647851640000|2022-03-21 08:34:00|93.37|93.28|93.3|93.26|93.37|93.28|93.3|93.26|3198
1647851650000|2022-03-21 08:34:10|93.35|93.2|93.28|93.22|93.35|93.22|93.26|93.14|107944
1647851660000|2022-03-21 08:34:20|93.34|93.18|93.35|93.23|93.35|93.23|93.28|93.16|1037
1647851670000|2022-03-21 08:34:30|93.27|93.19|93.19|93.11|93.27|93.19|93.19|93.04|6116
1647851690000|2022-03-21 08:34:50|93.2|93.08|93.24|93.12|93.24|93.12|93.14|93.03|6037
1647851700000|2022-03-21 08:35:00|93.25|93.13|93.21|93.1|93.31|93.19|93.2|93.09|8124
1647851710000|2022-03-21 08:35:10|93.23|93.17|93.25|93.19|93.25|93.19|93.21|93.1|2514
1647851720000|2022-03-21 08:35:20|93.23|93.15|93.21|93.15|93.23|93.15|93.21|93.15|2500
1647851740000|2022-03-21 08:35:40|93.22|93.17|93.24|93.16|93.25|93.18|93.22|93.15|2619
1647851750000|2022-03-21 08:35:50|93.22|93.15|93.24|93.15|93.24|93.17|93.18|93.15|5000
1647851760000|2022-03-21 08:36:00|93.25|93.16|93.36|93.29|93.37|93.32|93.24|93.16|30869
1647851770000|2022-03-21 08:36:10|93.37|93.31|93.44|93.37|93.46|93.39|93.36|93.31|29479
1647851780000|2022-03-21 08:36:20|93.43|93.34|93.37|93.27|93.43|93.35|93.34|93.23|5833
1647851790000|2022-03-21 08:36:30|93.38|93.28|93.39|93.32|93.44|93.36|93.3|93.28|21609
1647851800000|2022-03-21 08:36:40|93.4|93.33|93.48|93.44|93.48|93.44|93.4|93.29|47148
1647851810000|2022-03-21 08:36:50|93.5|93.4|93.47|93.36|93.52|93.49|93.47|93.32|40476
1647851820000|2022-03-21 08:37:00|93.48|93.42|93.51|93.42|93.51|93.44|93.48|93.38|35290
1647851830000|2022-03-21 08:37:10|||||||||3765
1647851850000|2022-03-21 08:37:30|93.52|93.43|93.54|93.44|93.55|93.5|93.52|93.43|15555
1647851860000|2022-03-21 08:37:40|93.55|93.45|93.61|93.51|93.65|93.58|93.55|93.45|43672
1647851870000|2022-03-21 08:37:50|93.58|93.5|93.61|93.52|93.61|93.55|93.58|93.46|6007
1647851880000|2022-03-21 08:38:00|93.6||93.58||93.6||93.58||3184
1647851890000|2022-03-21 08:38:10|93.59|93.48|93.56|93.52|93.6|93.52|93.56|93.47|399
1647851900000|2022-03-21 08:38:20|93.55|93.48|93.55|93.5|93.6|93.53|93.55|93.47|17751
1647851920000|2022-03-21 08:38:40|93.51|93.47|93.53|93.45|93.55|93.47|93.51|93.41|113
1647851940000|2022-03-21 08:39:00|93.5|93.42|93.41|93.31|93.5|93.42|93.36|93.3|11655
1647851950000|2022-03-21 08:39:10|||||||||328
1647851960000|2022-03-21 08:39:20|93.4|93.35|93.4|93.34|93.41|93.35|93.4|93.31|0
1647851970000|2022-03-21 08:39:30|93.35|93.31|93.37|93.32|93.38|93.32|93.35|93.29|26303
1647851980000|2022-03-21 08:39:40|93.4|93.33|93.4|93.34|93.4|93.36|93.37|93.33|4047
1647852010000|2022-03-21 08:40:10|93.36|93.31|93.25|93.2|93.39|93.31|93.25|93.17|120279
1647852020000|2022-03-21 08:40:20|93.28|93.21|93.35|93.29|93.39|93.31|93.28|93.2|23506
1647852030000|2022-03-21 08:40:30|93.38|93.31|93.45|93.39|93.47|93.4|93.38|93.27|7475
1647852040000|2022-03-21 08:40:40|93.48|93.4|93.48|93.39|93.48|93.4|93.4|93.36|2500
1647852050000|2022-03-21 08:40:50|||||||||1000
1647852060000|2022-03-21 08:41:00||93.36||93.37||93.37||93.36|0
1647852070000|2022-03-21 08:41:10|||||||||20126
1647852080000|2022-03-21 08:41:20|93.4|93.35|93.37|93.32|93.4|93.35|93.35|93.24|7062
1647852090000|2022-03-21 08:41:30|93.4|93.33|93.36|93.28|93.4|93.33|93.36|93.26|79
1647852110000|2022-03-21 08:41:50|93.34|93.24|93.29|93.23|93.34|93.24|93.29|93.2|0
1647852120000|2022-03-21 08:42:00|93.27|93.18|93.34|93.29|93.34|93.29|93.25|93.18|57175
1647852130000|2022-03-21 08:42:10|93.39||93.41||93.41||93.39||0
1647852140000|2022-03-21 08:42:20|93.28|93.28|93.34|93.25|93.4|93.28|93.28|93.19|46066
1647852150000|2022-03-21 08:42:30|93.38|93.31|93.32|93.25|93.42|93.34|93.3|93.21|19933
1647852160000|2022-03-21 08:42:40|93.29|93.21|93.24|93.18|93.29|93.22|93.24|93.14|0
1647852170000|2022-03-21 08:42:50|93.23|93.14|93.26|93.16|93.3|93.16|93.23|93.14|2926
1647852180000|2022-03-21 08:43:00|93.27|93.17|93.31|93.21|93.32|93.21|93.27|93.17|14663
1647852190000|2022-03-21 08:43:10||93.25||93.25||93.25||93.25|0
1647852200000|2022-03-21 08:43:20|93.32|93.27|93.32|93.28|93.32|93.28|93.32|93.25|0
1647852210000|2022-03-21 08:43:30|93.31|93.25|93.31|93.25|93.32|93.25|93.31|93.25|145
1647852220000|2022-03-21 08:43:40|93.28|93.26|93.31|93.25|93.32|93.27|93.28|93.25|2640
1647852230000|2022-03-21 08:43:50|93.3|93.21|93.31|93.22|93.32|93.22|93.27|93.21|2181
1647852240000|2022-03-21 08:44:00|93.3||93.3||93.3||93.3||2053
1647852250000|2022-03-21 08:44:10|93.31|93.27|93.41|93.32|93.42|93.33|93.3|93.27|25893
1647852260000|2022-03-21 08:44:20|93.42|93.29|93.34|93.28|93.43|93.3|93.32|93.23|0
1647852290000|2022-03-21 08:44:50|93.33|93.3|93.36|93.3|93.39|93.3|93.31|93.3|140
1647852300000|2022-03-21 08:45:00|93.4|93.29|93.5|93.44|93.5|93.46|93.4|93.29|12396
1647852320000|2022-03-21 08:45:20|93.54||93.53||93.54||93.53||0
1647852330000|2022-03-21 08:45:30|93.54|93.47|93.57|93.5|93.57|93.52|93.53|93.42|40059
1647852340000|2022-03-21 08:45:40|93.54|93.51|93.57|93.51|93.57|93.52|93.52|93.43|9789
1647852350000|2022-03-21 08:45:50|93.55|93.48|93.57|93.49|93.57|93.49|93.55|93.48|14316
1647852360000|2022-03-21 08:46:00|93.55||93.55||93.55||93.55||0
1647852370000|2022-03-21 08:46:10|93.52|93.47|93.57|93.53|93.57|93.53|93.52|93.46|5650
1647852380000|2022-03-21 08:46:20||93.49||93.52||93.52||93.49|0
1647852390000|2022-03-21 08:46:30|||||||||5305
1647852400000|2022-03-21 08:46:40||93.49||93.5||93.5||93.49|10
1647852420000|2022-03-21 08:47:00|93.59|93.51|93.72|93.67|93.73|93.67|93.59|93.51|46766
1647852430000|2022-03-21 08:47:10|93.69|93.63|93.64|93.57|93.69|93.63|93.6|93.51|47358
1647852440000|2022-03-21 08:47:20|93.65|93.58|93.65|93.6|93.66|93.6|93.65|93.54|5000
1647852450000|2022-03-21 08:47:30|93.64|93.57|93.66|93.59|93.66|93.59|93.6|93.54|7500
1647852460000|2022-03-21 08:47:40|93.65||93.65||93.65||93.65||53208
1647852470000|2022-03-21 08:47:50|93.64|93.56|93.67|93.58|93.71|93.68|93.6|93.54|99700
1647852480000|2022-03-21 08:48:00|93.68|93.59|93.72|93.61|93.73|93.68|93.68|93.59|73923
1647852490000|2022-03-21 08:48:10|93.73|93.67|93.71|93.67|93.76|93.69|93.7|93.67|8291
1647852500000|2022-03-21 08:48:20|93.76|93.69|93.76|93.67|93.76|93.7|93.76|93.67|22255
1647852510000|2022-03-21 08:48:30|||||||||1000
1647852520000|2022-03-21 08:48:40|93.75|93.65|93.66|93.57|93.75|93.67|93.66|93.55|15457
1647852530000|2022-03-21 08:48:50|93.67|93.58|93.68|93.61|93.71|93.64|93.66|93.58|3043
1647852540000|2022-03-21 08:49:00|||||||||5311
1647852550000|2022-03-21 08:49:10|93.65|93.58|93.71|93.66|93.71|93.66|93.65|93.58|1796
1647852560000|2022-03-21 08:49:20|||||||||2113
1647852580000|2022-03-21 08:49:40||93.62||93.63||93.63||93.62|20000
1647852590000|2022-03-21 08:49:50|93.62|93.62|93.64|93.56|93.71|93.63|93.62|93.53|17000
1647852600000|2022-03-21 08:50:00|93.66|93.57|93.54|93.47|93.67|93.6|93.52|93.43|5000
1647852610000|2022-03-21 08:50:10|93.52|93.44|93.52|93.45|93.52|93.45|93.52|93.44|0
1647852620000|2022-03-21 08:50:20|93.54||93.54||93.54||93.54||0
1647852670000|2022-03-21 08:51:10|||||||||1200
1647852680000|2022-03-21 08:51:20|93.52|93.46|93.55|93.49|93.55|93.5|93.5|93.46|10616
1647852690000|2022-03-21 08:51:30|93.52|93.48|93.44|93.38|93.52|93.48|93.44|93.35|9618
1647852700000|2022-03-21 08:51:40|93.45|93.39|93.58|93.48|93.63|93.57|93.44|93.39|24665
1647852710000|2022-03-21 08:51:50|93.59|93.49|93.55|93.44|93.59|93.49|93.53|93.43|1500
1647852720000|2022-03-21 08:52:00|93.53|93.43|93.53|93.44|93.53|93.44|93.53|93.43|0
1647852730000|2022-03-21 08:52:10|93.55|93.45|93.51|93.45|93.55|93.45|93.51|93.45|4690
1647852740000|2022-03-21 08:52:20||93.43||93.42||93.43||93.41|0
1647852750000|2022-03-21 08:52:30|93.48|93.46|93.4|93.35|93.53|93.46|93.4|93.32|1315
1647852760000|2022-03-21 08:52:40|93.39|93.3|93.38|93.31|93.41|93.36|93.38|93.25|213
1647852770000|2022-03-21 08:52:50|93.34|93.28|93.36|93.28|93.37|93.31|93.34|93.23|2500
1647852780000|2022-03-21 08:53:00|93.37|93.29|93.37|93.31|93.37|93.31|93.37|93.29|0
1647852800000|2022-03-21 08:53:20|93.36|93.28|93.32|93.28|93.36|93.28|93.32|93.28|11656
1647852810000|2022-03-21 08:53:30|93.34||93.34||93.34||93.34||0
1647852820000|2022-03-21 08:53:40|93.29|93.26|93.28|93.23|93.3|93.26|93.25|93.14|14813
1647852830000|2022-03-21 08:53:50|93.25|93.24|93.28|93.24|93.28|93.24|93.25|93.24|5
1647852840000|2022-03-21 08:54:00|93.29|93.25|93.41|93.35|93.44|93.39|93.29|93.25|43048
1647852850000|2022-03-21 08:54:10|93.44|93.34|93.4|93.31|93.44|93.35|93.37|93.31|2922
1647852860000|2022-03-21 08:54:20|93.41|93.32|93.43|93.32|93.43|93.32|93.41|93.32|5144
1647852870000|2022-03-21 08:54:30|93.42|93.33|93.43|93.36|93.43|93.37|93.41|93.33|5060
1647852890000|2022-03-21 08:54:50|93.41|93.34|93.38|93.32|93.41|93.35|93.38|93.29|2874
1647852900000|2022-03-21 08:55:00|||||||||946
1647852910000|2022-03-21 08:55:10|93.37|93.31|93.36|93.25|93.42|93.35|93.36|93.25|47339
1647852920000|2022-03-21 08:55:20|93.33|93.26|93.33|93.25|93.36|93.26|93.29|93.24|2500
1647852930000|2022-03-21 08:55:30|||||||||8035
1647852940000|2022-03-21 08:55:40|93.31|93.19|93.29|93.22|93.31|93.22|93.29|93.19|0
1647852950000|2022-03-21 08:55:50|93.31||93.31||93.31||93.3||0
1647852960000|2022-03-21 08:56:00|93.32|93.27|93.46|93.37|93.48|93.41|93.32|93.27|47688
1647852970000|2022-03-21 08:56:10|93.44||93.44||93.44||93.44||14
1647852980000|2022-03-21 08:56:20|93.39|93.35|93.43|93.36|93.46|93.39|93.35|93.28|21185
1647852990000|2022-03-21 08:56:30|93.46|93.34|93.4|93.31|93.46|93.34|93.4|93.3|0
1647853000000|2022-03-21 08:56:40|93.42|93.32|93.45|93.34|93.46|93.34|93.42|93.32|339
1647853010000|2022-03-21 08:56:50|||||||||6060
1647853020000|2022-03-21 08:57:00|93.43|93.32|93.42|93.31|93.43|93.32|93.39|93.29|0
1647853030000|2022-03-21 08:57:10|93.43|93.37|93.46|93.42|93.46|93.42|93.43|93.37|12327
1647853040000|2022-03-21 08:57:20|93.43|93.39|93.43|93.35|93.43|93.39|93.43|93.33|135
1647853050000|2022-03-21 08:57:30|93.42|93.34|93.4|93.31|93.42|93.34|93.4|93.29|0
1647853060000|2022-03-21 08:57:40||93.33||93.29||93.33||93.29|0
1647853070000|2022-03-21 08:57:50||93.3||93.3||93.3||93.3|0
1647853080000|2022-03-21 08:58:00||93.33||93.33||93.33||93.33|2831
1647853090000|2022-03-21 08:58:10|||||||||800
1647853110000|2022-03-21 08:58:30|93.44|93.34|93.46|93.41|93.46|93.41|93.44|93.34|6177
1647853140000|2022-03-21 08:59:00|93.45|93.4|93.39|93.33|93.45|93.4|93.35|93.25|15456
1647853150000|2022-03-21 08:59:10|93.4|93.35|93.39|93.35|93.4|93.35|93.39|93.35|0
1647853160000|2022-03-21 08:59:20|93.4|93.32|93.4|93.36|93.4|93.36|93.39|93.31|2209
1647853170000|2022-03-21 08:59:30|93.39|93.33|93.4|93.34|93.4|93.34|93.37|93.28|0
1647853180000|2022-03-21 08:59:40|93.37|93.33|93.37|93.31|93.37|93.33|93.37|93.27|2501
1647853190000|2022-03-21 08:59:50|93.42|93.32|93.4|93.35|93.43|93.35|93.4|93.32|4000
1647853200000|2022-03-21 09:00:00|93.43|93.34|93.41|93.35|93.43|93.38|93.41|93.34|27462
1647853210000|2022-03-21 09:00:10|93.4|93.34|93.37|93.32|93.42|93.35|93.37|93.27|7000
1647853220000|2022-03-21 09:00:20|93.34|93.28|93.31|93.23|93.37|93.29|93.31|93.22|6996
1647853230000|2022-03-21 09:00:30|93.32|93.27|93.36|93.3|93.36|93.31|93.3|93.25|11235
1647853240000|2022-03-21 09:00:40|93.34|93.32|93.32|93.28|93.34|93.32|93.32|93.26|4982
1647853260000|2022-03-21 09:01:00|93.37|93.31|93.37|93.3|93.37|93.31|93.35|93.3|4375
1647853270000|2022-03-21 09:01:10|93.34|93.29|93.34|93.28|93.34|93.29|93.34|93.28|6065
1647853280000|2022-03-21 09:01:20|93.3|93.27|93.3|93.28|93.3|93.29|93.3|93.27|475
1647853290000|2022-03-21 09:01:30|93.36|93.29|93.37|93.31|93.37|93.31|93.34|93.29|3619
1647853300000|2022-03-21 09:01:40|93.4||93.4||93.4||93.37||1875
1647853310000|2022-03-21 09:01:50|||||||||5000
1647853320000|2022-03-21 09:02:00||93.32||93.32||93.32||93.32|58569
1647853330000|2022-03-21 09:02:10|93.34|93.31|93.41|93.37|93.46|93.4|93.34|93.29|114045
1647853340000|2022-03-21 09:02:20|93.4|93.38|93.47|93.4|93.48|93.42|93.4|93.37|9017
1647853350000|2022-03-21 09:02:30|93.48|93.38|93.47|93.42|93.48|93.42|93.47|93.38|100
1647853360000|2022-03-21 09:02:40|93.46|93.43|93.46|93.37|93.46|93.43|93.46|93.37|6001
1647853370000|2022-03-21 09:02:50|||||||||19258
1647853380000|2022-03-21 09:03:00|93.44|93.39|93.44|93.39|93.46|93.44|93.41|93.37|12500
1647853390000|2022-03-21 09:03:10|93.47||93.48||93.48||93.47||4500
1647853400000|2022-03-21 09:03:20||93.38||93.39||93.41||93.38|0
1647853410000|2022-03-21 09:03:30|93.42|93.38|93.48|93.37|93.48|93.41|93.42|93.37|26566
1647853420000|2022-03-21 09:03:40|93.44||93.42||93.44||93.42||947
1647853430000|2022-03-21 09:03:50|93.39|93.34|93.38|93.29|93.42|93.34|93.38|93.28|1800
1647853440000|2022-03-21 09:04:00||93.3||93.3||93.3||93.3|5000
1647853450000|2022-03-21 09:04:10|93.34|93.31|93.37|93.3|93.38|93.31|93.34|93.3|5603
1647853460000|2022-03-21 09:04:20|93.36|93.31|93.36|93.31|93.36|93.33|93.36|93.3|2500
1647853470000|2022-03-21 09:04:30|93.34|93.3|93.33|93.26|93.36|93.3|93.31|93.23|10272
1647853480000|2022-03-21 09:04:40|93.3|93.25|93.29|93.24|93.32|93.25|93.26|93.23|8046
1647853490000|2022-03-21 09:04:50|||||||||2088
1647853500000|2022-03-21 09:05:00|93.28|93.23|92.85|92.76|93.28|93.23|92.78|92.75|654439
1647853510000|2022-03-21 09:05:10|92.86|92.82|93.17|93.11|93.34|93.27|92.84|92.75|147544
1647853520000|2022-03-21 09:05:20|93.2|93.08|93.1|93.02|93.28|93.14|93.07|92.97|50201
1647853530000|2022-03-21 09:05:30|93.08|93.03|93.22|93.16|93.24|93.16|93.08|93.03|1871
1647853540000|2022-03-21 09:05:40|93.26|93.18|93.33|93.25|93.34|93.25|93.22|93.16|9883
1647853550000|2022-03-21 09:05:50|93.34|93.23|93.16|93.09|93.34|93.23|93.16|93.07|8725
1647853560000|2022-03-21 09:06:00|93.17|93.06|93.26|93.19|93.27|93.19|93.14|93.06|1525
1647853570000|2022-03-21 09:06:10|93.29|93.18|93.34|93.3|93.34|93.3|93.26|93.18|2505
1647853580000|2022-03-21 09:06:20|93.36|93.31|93.36|93.28|93.47|93.38|93.32|93.21|15000
1647853590000|2022-03-21 09:06:30|93.4|93.27|93.39|93.32|93.44|93.32|93.34|93.24|1280
1647853600000|2022-03-21 09:06:40|93.4|93.28|93.41|93.34|93.47|93.35|93.36|93.26|1137
1647853620000|2022-03-21 09:07:00|93.43|93.32|93.42|93.35|93.48|93.4|93.38|93.28|13348
1647853640000|2022-03-21 09:07:20|93.45|93.32|93.37|93.28|93.45|93.32|93.37|93.28|2678
1647853650000|2022-03-21 09:07:30|93.39|93.32|93.43|93.38|93.43|93.38|93.39|93.32|8842
1647853660000|2022-03-21 09:07:40|93.47|93.42|93.48|93.42|93.48|93.44|93.47|93.36|3105
1647853670000|2022-03-21 09:07:50|||||||||1000
1647853680000|2022-03-21 09:08:00|93.5|93.39|93.47|93.39|93.5|93.47|93.43|93.38|18638
1647853690000|2022-03-21 09:08:10|93.48|93.36|93.48|93.39|93.5|93.45|93.45|93.35|0
1647853700000|2022-03-21 09:08:20||93.4||93.4||93.4||93.4|5
1647853710000|2022-03-21 09:08:30|93.5||93.5||93.5||93.5||0
1647853720000|2022-03-21 09:08:40|93.48|93.39|93.5|93.43|93.5|93.43|93.42|93.31|46811
1647853730000|2022-03-21 09:08:50|93.53|93.44|93.5|93.43|93.59|93.53|93.5|93.42|57149
1647853740000|2022-03-21 09:09:00|93.52|93.44|93.57|93.48|93.58|93.48|93.52|93.44|10000
1647853750000|2022-03-21 09:09:10|93.58|93.49|93.59|93.53|93.59|93.53|93.58|93.49|40000
1647853760000|2022-03-21 09:09:20|93.66|93.5|93.54|93.45|93.66|93.57|93.54|93.43|10124
1647853770000|2022-03-21 09:09:30|93.58|93.44|93.58|93.51|93.6|93.52|93.56|93.44|1
1647853780000|2022-03-21 09:09:40|93.59|93.48|93.53|93.44|93.59|93.48|93.53|93.43|0
1647853790000|2022-03-21 09:09:50|93.55|93.43|93.51|93.43|93.55|93.48|93.48|93.43|7118
1647853800000|2022-03-21 09:10:00|93.55|93.47|93.59|93.48|93.6|93.54|93.53|93.45|0
1647853810000|2022-03-21 09:10:10|93.6|93.54|93.65|93.59|93.66|93.59|93.57|93.54|5845
1647853820000|2022-03-21 09:10:20||93.57||93.58||93.58||93.57|0
1647853830000|2022-03-21 09:10:30||93.57||93.6||93.6||93.57|107
1647853840000|2022-03-21 09:10:40|93.66|93.57|93.73|93.66|93.75|93.67|93.66|93.57|4205
1647853850000|2022-03-21 09:10:50|93.69|93.62|93.69|93.59|93.75|93.62|93.64|93.57|8310
1647853860000|2022-03-21 09:11:00|93.67|93.57|93.64|93.57|93.7|93.59|93.64|93.57|90
1647853870000|2022-03-21 09:11:10|93.62|93.56|93.57|93.52|93.64|93.56|93.54|93.43|8813
1647853880000|2022-03-21 09:11:20|93.56|93.47|93.55|93.45|93.57|93.47|93.55|93.45|400
1647853890000|2022-03-21 09:11:30|93.57|93.46|93.54|93.48|93.59|93.48|93.54|93.46|0
1647853900000|2022-03-21 09:11:40|93.52|93.44|93.51|93.47|93.54|93.49|93.51|93.41|2
1647853920000|2022-03-21 09:12:00|93.54|93.5|93.58|93.5|93.58|93.51|93.54|93.46|2417
1647853930000|2022-03-21 09:12:10|93.59|93.51|93.66|93.59|93.69|93.59|93.56|93.51|6116
1647853940000|2022-03-21 09:12:20||93.56||93.6||93.6||93.56|0
1647853950000|2022-03-21 09:12:30|||||||||320
1647853960000|2022-03-21 09:12:40|93.71|93.58|93.69|93.61|93.71|93.61|93.69|93.58|53
1647853980000|2022-03-21 09:13:00|93.75|93.62|93.71|93.66|93.76|93.67|93.68|93.61|5500
1647853990000|2022-03-21 09:13:10|93.75|93.68|93.74|93.68|93.76|93.68|93.73|93.68|0
1647854000000|2022-03-21 09:13:20|93.76||93.76||93.76||93.76||0
1647854010000|2022-03-21 09:13:30|93.75|93.7|93.75|93.7|93.75|93.7|93.75|93.7|5413
1647854030000|2022-03-21 09:13:50|93.76|93.71|93.73|93.66|93.8|93.74|93.69|93.57|20386
1647854040000|2022-03-21 09:14:00|93.72|93.68|93.77|93.7|93.78|93.71|93.72|93.62|5090
1647854050000|2022-03-21 09:14:10||93.71||93.7||93.71||93.66|7466
1647854060000|2022-03-21 09:14:20|93.76|93.71|93.7|93.66|93.78|93.71|93.68|93.66|11656
1647854070000|2022-03-21 09:14:30|93.74|93.67|93.74|93.66|93.77|93.7|93.74|93.66|3892
1647854080000|2022-03-21 09:14:40|93.77|93.69|93.77|93.72|93.77|93.74|93.76|93.66|8682
1647854090000|2022-03-21 09:14:50|93.76|93.69|93.77|93.69|93.77|93.72|93.76|93.69|0
1647854100000|2022-03-21 09:15:00|93.78|93.76|93.79|93.72|93.8|93.77|93.75|93.66|160605
1647854110000|2022-03-21 09:15:10|93.74|93.66|93.7|93.66|93.8|93.73|93.7|93.66|12731
1647854120000|2022-03-21 09:15:20|93.72|93.62|93.73|93.66|93.73|93.66|93.68|93.62|3639
1647854130000|2022-03-21 09:15:30|93.69|93.62|93.69|93.63|93.69|93.63|93.69|93.62|10822
1647854140000|2022-03-21 09:15:40|93.73|93.64|93.77|93.7|93.8|93.7|93.73|93.63|20028
1647854150000|2022-03-21 09:15:50||93.68||93.7||93.7||93.68|0
1647854160000|2022-03-21 09:16:00||93.71||93.71||93.71||93.71|0
1647854170000|2022-03-21 09:16:10|93.75|93.68|93.76|93.68|93.77|93.72|93.75|93.66|17893
1647854180000|2022-03-21 09:16:20|93.74|93.66|93.71|93.63|93.74|93.66|93.69|93.62|2500
1647854190000|2022-03-21 09:16:30|93.7|93.64|93.72|93.66|93.73|93.69|93.7|93.62|1050
1647854200000|2022-03-21 09:16:40||93.67||93.67||93.67||93.62|2500
1647854210000|2022-03-21 09:16:50|93.67|93.63|93.79|93.69|93.8|93.74|93.67|93.62|27391
1647854220000|2022-03-21 09:17:00|93.8|93.65|93.74|93.64|93.8|93.65|93.71|93.62|0
1647854230000|2022-03-21 09:17:10|93.7|93.62|93.7|93.64|93.7|93.64|93.7|93.57|465
1647854240000|2022-03-21 09:17:20|93.74|93.65|93.74|93.67|93.74|93.68|93.7|93.65|10
1647854250000|2022-03-21 09:17:30|93.73|93.68|93.73|93.65|93.73|93.68|93.73|93.65|0
1647854260000|2022-03-21 09:17:40|93.72|93.64|93.63|93.54|93.72|93.64|93.57|93.53|12834
1647854280000|2022-03-21 09:18:00||93.57||93.54||93.57||93.53|2500
1647854290000|2022-03-21 09:18:10||93.52||93.53||93.53||93.52|3
1647854300000|2022-03-21 09:18:20|93.6|93.54|93.6|93.54|93.6|93.55|93.6|93.52|2013
1647854310000|2022-03-21 09:18:30||93.56||93.56||93.56||93.56|0
1647854320000|2022-03-21 09:18:40|93.59|93.53|93.59|93.53|93.6|93.56|93.59|93.52|0
1647854330000|2022-03-21 09:18:50|93.58|93.54|93.65|93.6|93.66|93.6|93.58|93.52|6578
1647854340000|2022-03-21 09:19:00|93.68|93.61|93.66|93.6|93.68|93.61|93.66|93.6|0
1647854350000|2022-03-21 09:19:10|93.68|93.64|93.7|93.6|93.78|93.67|93.62|93.6|28413
1647854360000|2022-03-21 09:19:20|93.71|93.61|93.71|93.6|93.71|93.62|93.71|93.6|0
1647854370000|2022-03-21 09:19:30|93.7|93.58|93.6|93.54|93.7|93.58|93.54|93.49|15054
1647854380000|2022-03-21 09:19:40|93.63|93.56|93.65|93.59|93.68|93.61|93.6|93.54|8097
1647854390000|2022-03-21 09:19:50|93.69|93.61|93.61|93.56|93.71|93.61|93.61|93.54|3635
1647854400000|2022-03-21 09:20:00|93.63|93.58|93.66|93.56|93.69|93.59|93.62|93.54|10262
1647854410000|2022-03-21 09:20:10|93.68|93.62|93.6|93.51|93.75|93.62|93.6|93.49|16886
1647854420000|2022-03-21 09:20:20|93.55|93.49|93.5|93.45|93.55|93.49|93.49|93.39|16655
1647854430000|2022-03-21 09:20:30|93.48|93.43|93.48|93.4|93.48|93.43|93.48|93.4|15377
1647854440000|2022-03-21 09:20:40|||||||||8000
1647854460000|2022-03-21 09:21:00|93.47|93.42|93.47|93.38|93.47|93.42|93.47|93.38|6070
1647854470000|2022-03-21 09:21:10||93.34||93.36||93.37||93.34|0
1647854490000|2022-03-21 09:21:30||93.34||93.36||93.36||93.34|17067
1647854500000|2022-03-21 09:21:40|||||||||1052
1647854530000|2022-03-21 09:22:10|93.42|93.34|93.36|93.29|93.42|93.34|93.3|93.21|29615
1647854540000|2022-03-21 09:22:20||93.32||93.32||93.32||93.32|0
1647854550000|2022-03-21 09:22:30|93.34|93.28|93.33|93.28|93.34|93.28|93.31|93.19|5658
1647854560000|2022-03-21 09:22:40|||||||||10000
1647854570000|2022-03-21 09:22:50|93.36|93.24|93.4|93.35|93.41|93.35|93.33|93.24|12428
1647854580000|2022-03-21 09:23:00|93.45|93.36|93.56|93.43|93.56|93.44|93.42|93.36|8065
1647854590000|2022-03-21 09:23:10|93.5|93.44|93.53|93.47|93.56|93.47|93.5|93.43|0
1647854600000|2022-03-21 09:23:20|93.48|93.46|93.48|93.38|93.48|93.46|93.48|93.37|17340
1647854620000|2022-03-21 09:23:40||93.41||93.41||93.41||93.41|0
1647854640000|2022-03-21 09:24:00|93.51|93.39|93.48|93.38|93.51|93.46|93.48|93.36|30
1647854650000|2022-03-21 09:24:10|||||||||1099
1647854660000|2022-03-21 09:24:20||93.36||93.38||93.38||93.36|1066
1647854670000|2022-03-21 09:24:30|93.46|93.39|93.42|93.38|93.47|93.39|93.42|93.38|6351
1647854680000|2022-03-21 09:24:40|93.46|93.37|93.4|93.35|93.46|93.37|93.4|93.35|2619
1647854690000|2022-03-21 09:24:50|93.46|93.36|93.48|93.4|93.48|93.42|93.43|93.36|5811
1647854710000|2022-03-21 09:25:10|93.49|93.41|93.51|93.43|93.52|93.43|93.49|93.41|0
1647854720000|2022-03-21 09:25:20|93.5|93.41|93.48|93.38|93.5|93.41|93.46|93.38|3642
1647854730000|2022-03-21 09:25:30||93.39||93.39||93.39||93.39|0
1647854740000|2022-03-21 09:25:40|93.49||93.45||93.49||93.45||0
1647854750000|2022-03-21 09:25:50|93.43||93.43||93.43||93.43||0
1647854760000|2022-03-21 09:26:00|93.45||93.43||93.45||93.43||0
1647854780000|2022-03-21 09:26:20||93.4||93.39||93.4||93.39|0
1647854790000|2022-03-21 09:26:30|93.45|93.4|93.45|93.39|93.48|93.42|93.44|93.39|4630
1647854800000|2022-03-21 09:26:40|||||||||2332
1647854810000|2022-03-21 09:26:50|93.46|93.4|93.46|93.4|93.47|93.4|93.46|93.4|1282
1647854820000|2022-03-21 09:27:00|93.47|93.41|93.45|93.4|93.47|93.41|93.45|93.4|3032
1647854830000|2022-03-21 09:27:10|||||||||521
1647854840000|2022-03-21 09:27:20|||||||||2677
1647854850000|2022-03-21 09:27:30|93.47|93.39|93.43|93.38|93.47|93.39|93.42|93.38|5900
1647854860000|2022-03-21 09:27:40|93.47|93.39|93.44|93.38|93.47|93.39|93.44|93.38|4419
1647854870000|2022-03-21 09:27:50|93.47|93.39|93.47|93.37|93.48|93.42|93.47|93.37|26320
1647854880000|2022-03-21 09:28:00|93.46|93.36|93.47|93.38|93.47|93.38|93.42|93.3|15191
1647854890000|2022-03-21 09:28:10|93.45|93.39|93.45|93.39|93.45|93.39|93.45|93.38|4992
1647854900000|2022-03-21 09:28:20|93.43||93.43||93.43||93.43||9556
1647854910000|2022-03-21 09:28:30|93.42|93.38|93.4|93.35|93.42|93.38|93.39|93.35|6200
1647854920000|2022-03-21 09:28:40|93.39|93.37|93.41|93.37|93.42|93.38|93.39|93.37|16147
1647854940000|2022-03-21 09:29:00|93.44|93.32|93.39|93.3|93.44|93.33|93.38|93.28|17654
1647854950000|2022-03-21 09:29:10|93.4|93.34|93.39|93.34|93.4|93.35|93.37|93.28|136
1647854970000|2022-03-21 09:29:30|93.38|93.31|93.38|93.3|93.38|93.31|93.34|93.28|2560
1647854990000|2022-03-21 09:29:50|93.39|93.33|93.44|93.36|93.44|93.38|93.39|93.33|4279
1647855000000|2022-03-21 09:30:00|93.4|93.39|93.4|93.31|93.4|93.39|93.4|93.31|164
1647855020000|2022-03-21 09:30:20|93.43|93.36|93.44|93.38|93.44|93.38|93.43|93.33|100
1647855060000|2022-03-21 09:31:00||93.41||93.38||93.41||93.38|32
1647855070000|2022-03-21 09:31:10|93.41|93.35|93.39|93.34|93.44|93.36|93.39|93.31|6585
1647855080000|2022-03-21 09:31:20|93.38|93.31|93.36|93.31|93.38|93.31|93.36|93.3|2500
1647855090000|2022-03-21 09:31:30|93.35||93.35||93.35||93.35||0
1647855100000|2022-03-21 09:31:40||93.3||93.3||93.3||93.3|2
1647855110000|2022-03-21 09:31:50|93.36|93.32|93.47|93.43|93.47|93.43|93.36|93.32|15262
1647855120000|2022-03-21 09:32:00|93.5|93.41|93.51|93.48|93.51|93.48|93.5|93.41|13913
1647855130000|2022-03-21 09:32:10|93.52|93.43|93.51|93.41|93.53|93.43|93.5|93.4|1688
1647855140000|2022-03-21 09:32:20|93.5|93.42|93.5|93.41|93.51|93.42|93.49|93.41|952
1647855150000|2022-03-21 09:32:30|93.49|93.4|93.47|93.42|93.49|93.42|93.47|93.4|1055
1647855160000|2022-03-21 09:32:40|93.49|93.4|93.49|93.4|93.49|93.4|93.49|93.4|0
1647855200000|2022-03-21 09:33:20|||||||||1000
1647855210000|2022-03-21 09:33:30|93.5|93.43|93.47|93.45|93.51|93.45|93.47|93.4|5749
1647855220000|2022-03-21 09:33:40|93.46|93.41|93.46|93.42|93.46|93.45|93.46|93.41|5719
1647855230000|2022-03-21 09:33:50|93.43|93.4|93.37|93.3|93.46|93.4|93.37|93.3|14223
1647855240000|2022-03-21 09:34:00|||||||||3188
1647855250000|2022-03-21 09:34:10|93.36|93.31|93.36|93.31|93.37|93.31|93.36|93.31|5320
1647855290000|2022-03-21 09:34:50|93.38|93.3|93.39|93.32|93.4|93.36|93.38|93.3|6032
1647855300000|2022-03-21 09:35:00|93.42|93.35|93.47|93.38|93.47|93.38|93.42|93.35|0
1647855310000|2022-03-21 09:35:10|93.48|93.37|93.49|93.42|93.51|93.42|93.46|93.37|0
1647855360000|2022-03-21 09:36:00|93.52|93.43|93.54|93.47|93.56|93.47|93.5|93.43|166
1647855370000|2022-03-21 09:36:10|93.56|93.48|93.51|93.44|93.56|93.52|93.49|93.43|7500
1647855380000|2022-03-21 09:36:20||93.42||93.45||93.45||93.42|1228
1647855420000|2022-03-21 09:37:00|93.5|93.42|93.49|93.43|93.51|93.43|93.48|93.41|0
1647855430000|2022-03-21 09:37:10|93.51|93.47|93.51|93.45|93.51|93.47|93.51|93.44|18500
1647855440000|2022-03-21 09:37:20|||||||||517
1647855450000|2022-03-21 09:37:30|93.5||93.5||93.5||93.5||28
1647855460000|2022-03-21 09:37:40|93.51||93.5||93.51||93.5||559
1647855480000|2022-03-21 09:38:00|93.51|93.42|93.45|93.39|93.51|93.42|93.43|93.39|2051
1647855490000|2022-03-21 09:38:10|93.43|93.36|93.47|93.4|93.47|93.4|93.4|93.32|5521
1647855510000|2022-03-21 09:38:30|93.45|93.38|93.45|93.36|93.45|93.38|93.45|93.36|200
1647855520000|2022-03-21 09:38:40|93.43|93.35|93.41|93.32|93.43|93.35|93.41|93.32|0
1647855530000|2022-03-21 09:38:50|93.42|93.36|93.44|93.35|93.45|93.36|93.42|93.35|0
1647855540000|2022-03-21 09:39:00|93.45|93.38|93.45|93.38|93.45|93.38|93.45|93.38|0
1647855550000|2022-03-21 09:39:10|93.44|93.35|93.45|93.38|93.45|93.38|93.44|93.35|470
1647855570000|2022-03-21 09:39:30|93.42|93.33|93.39|93.29|93.42|93.33|93.39|93.28|672
1647855580000|2022-03-21 09:39:40|93.36|93.34|93.38|93.32|93.4|93.34|93.36|93.28|7834
1647855590000|2022-03-21 09:39:50|93.37|93.29|93.37|93.32|93.37|93.34|93.36|93.28|2500
1647855600000|2022-03-21 09:40:00|93.36|93.28|93.38|93.31|93.38|93.31|93.36|93.28|194
1647855610000|2022-03-21 09:40:10|93.37||93.37||93.37||93.37||0
1647855630000|2022-03-21 09:40:30|93.36||93.37||93.38||93.36||0
1647855650000|2022-03-21 09:40:50|93.38||93.37||93.38||93.37||533
1647855670000|2022-03-21 09:41:10|93.38||93.38||93.38||93.38||112
1647855680000|2022-03-21 09:41:20|93.37||93.37||93.37||93.37||0
1647855690000|2022-03-21 09:41:30|||||||||1071
1647855720000|2022-03-21 09:42:00|93.35|93.29|93.29|93.26|93.35|93.29|93.29|93.21|4048
1647855730000|2022-03-21 09:42:10||93.24||93.24||93.24||93.24|0
1647855740000|2022-03-21 09:42:20|93.28|93.21|93.28|93.21|93.28|93.23|93.28|93.21|1100
1647855790000|2022-03-21 09:43:10|93.24|93.2|93.32|93.27|93.33|93.27|93.18|93.13|35771
1647855800000|2022-03-21 09:43:20|93.33|93.28|93.3|93.25|93.33|93.28|93.3|93.25|2032
1647855830000|2022-03-21 09:43:50|93.31|93.26|93.37|93.32|93.47|93.4|93.31|93.26|9090
1647855840000|2022-03-21 09:44:00|93.41|93.31|93.38|93.33|93.41|93.34|93.37|93.28|4833
1647855850000|2022-03-21 09:44:10|93.37|93.31|93.38|93.33|93.38|93.33|93.37|93.28|400
1647855860000|2022-03-21 09:44:20|93.37|93.32|93.37|93.32|93.37|93.32|93.37|93.32|0
1647855870000|2022-03-21 09:44:30|93.36||93.36||93.36||93.36||0
1647855890000|2022-03-21 09:44:50|93.37||93.37||93.37||93.37||4323
1647855900000|2022-03-21 09:45:00|93.41|93.33|93.4|93.33|93.42|93.33|93.4|93.33|1477
1647855930000|2022-03-21 09:45:30|93.39|93.31|93.35|93.28|93.39|93.31|93.34|93.28|2118
1647855950000|2022-03-21 09:45:50|93.34|93.26|93.28|93.21|93.34|93.26|93.27|93.2|11385
1647855960000|2022-03-21 09:46:00|93.27|93.2|93.26|93.2|93.27|93.2|93.26|93.2|0
1647855970000|2022-03-21 09:46:10|93.25|93.17|93.21|93.15|93.25|93.17|93.21|93.13|57
1647855980000|2022-03-21 09:46:20|93.22|93.16|93.24|93.2|93.27|93.2|93.22|93.15|3259
1647856010000|2022-03-21 09:46:50|||||||||1000
1647856030000|2022-03-21 09:47:10|93.22|93.16|93.19|93.12|93.24|93.16|93.16|93.12|980
1647856040000|2022-03-21 09:47:20||93.13||93.12||93.13||93.12|2521
1647856070000|2022-03-21 09:47:50|93.16|93.13|93.21|93.15|93.24|93.16|93.16|93.12|5715
1647856080000|2022-03-21 09:48:00||93.16||93.16||93.16||93.16|0
1647856090000|2022-03-21 09:48:10|||||||||4042
1647856110000|2022-03-21 09:48:30|93.23|93.2|93.26|93.21|93.33|93.22|93.23|93.19|12130
1647856130000|2022-03-21 09:48:50|93.25|93.2|93.14|93.09|93.25|93.2|93.14|93.09|19220
1647856140000|2022-03-21 09:49:00|93.17|93.1|93.16|93.1|93.19|93.1|93.16|93.1|1286
1647856180000|2022-03-21 09:49:40|93.17|93.09|93.14|93.09|93.17|93.09|93.14|93.09|979
1647856220000|2022-03-21 09:50:20|93.16||93.15||93.16||93.15||30
1647856230000|2022-03-21 09:50:30|93.16||93.16||93.16||93.16||8025
1647856240000|2022-03-21 09:50:40|93.17|93.1|93.1|93.03|93.21|93.11|93.1|93.03|4366
1647856250000|2022-03-21 09:50:50|93.12|93.04|93.17|93.12|93.18|93.13|93.12|93.04|12000
1647856260000|2022-03-21 09:51:00|93.18|93.13|93.21|93.16|93.26|93.19|93.16|93.13|20836
1647856270000|2022-03-21 09:51:10|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|0
1647856290000|2022-03-21 09:51:30|93.21|93.19|93.2|93.14|93.22|93.19|93.19|93.12|5279
1647856310000|2022-03-21 09:51:50|||||||||273
1647856320000|2022-03-21 09:52:00|93.19|93.12|93.14|93.1|93.19|93.12|93.14|93.1|2535
1647856330000|2022-03-21 09:52:10|93.12|93.07|93.12|93.03|93.12|93.07|93.12|93.02|2500
1647856340000|2022-03-21 09:52:20|93.15|93.07|93.11|93.07|93.16|93.07|93.11|93.07|3138
1647856390000|2022-03-21 09:53:10|93.09|93.05|93.14|93.05|93.14|93.06|93.05|93|3618
1647856400000|2022-03-21 09:53:20|93.13|93.07|93.13|93.04|93.13|93.08|93.13|93.04|0
1647856410000|2022-03-21 09:53:30|93.14|93.06|93.12|93.07|93.14|93.11|93.12|93.05|4405
1647856420000|2022-03-21 09:53:40|93.11|93.04|93.07|93.01|93.11|93.04|93.07|93|3378
1647856450000|2022-03-21 09:54:10||93.04||93.02||93.04||93.02|0
1647856480000|2022-03-21 09:54:40|93.1|93.01|93.05|93|93.1|93.01|93.04|93|1258
1647856490000|2022-03-21 09:54:50|93.04|93.01|93.05|93|93.05|93.01|93.04|93|0
1647856500000|2022-03-21 09:55:00|93.06|93.03|93.28|93.24|93.33|93.28|93.06|93.02|59380
1647856510000|2022-03-21 09:55:10|93.27|93.21|93.24|93.19|93.28|93.21|93.24|93.19|3500
1647856520000|2022-03-21 09:55:20|93.23||93.24||93.24||93.23||0
1647856530000|2022-03-21 09:55:30|93.28|93.2|93.27|93.22|93.28|93.24|93.27|93.19|29799
1647856540000|2022-03-21 09:55:40|93.28|93.25|93.2|93.19|93.28|93.25|93.2|93.19|10433
1647856550000|2022-03-21 09:55:50|93.23||93.23||93.26||93.23||0
1647856560000|2022-03-21 09:56:00|||||||||10093
1647856570000|2022-03-21 09:56:10|93.21|93.2|93.23|93.19|93.23|93.2|93.21|93.19|2500
1647856580000|2022-03-21 09:56:20|93.24|93.2|93.24|93.19|93.24|93.2|93.24|93.19|13
1647856590000|2022-03-21 09:56:30|93.21|93.16|93.14|93.1|93.24|93.17|93.14|93.1|10288
1647856600000|2022-03-21 09:56:40|93.18|93.12|93.18|93.1|93.18|93.12|93.18|93.1|2071
1647856610000|2022-03-21 09:56:50||93.14||93.13||93.14||93.11|11006
1647856620000|2022-03-21 09:57:00|93.23|93.14|93.24|93.15|93.24|93.15|93.21|93.14|21532
1647856630000|2022-03-21 09:57:10|93.23|93.14|93.19|93.14|93.23|93.14|93.19|93.14|0
1647856640000|2022-03-21 09:57:20|93.22||93.21||93.23||93.21||6
1647856650000|2022-03-21 09:57:30|93.2|93.17|93.21|93.16|93.21|93.17|93.2|93.14|5
1647856660000|2022-03-21 09:57:40|93.2|93.14|93.2|93.15|93.2|93.15|93.2|93.14|0
1647856670000|2022-03-21 09:57:50|93.21|93.19|93.29|93.2|93.29|93.2|93.21|93.15|10193
1647856680000|2022-03-21 09:58:00|93.28||93.29||93.29||93.25||0
1647856690000|2022-03-21 09:58:10|93.26||93.26||93.26||93.26||0
1647856740000|2022-03-21 09:59:00|93.29||93.29||93.29||93.29||834
1647856750000|2022-03-21 09:59:10|93.28|93.21|93.28|93.25|93.28|93.25|93.28|93.2|0
1647856760000|2022-03-21 09:59:20|93.29||93.29||93.29||93.29||0
1647856770000|2022-03-21 09:59:30|93.31|93.26|93.31|93.27|93.31|93.28|93.31|93.26|3011
1647856780000|2022-03-21 09:59:40|93.29|93.28|93.28|93.2|93.29|93.28|93.25|93.2|4476
1647856790000|2022-03-21 09:59:50|93.24|93.17|93.23|93.15|93.24|93.17|93.19|93.14|14825
1647856800000|2022-03-21 10:00:00|93.19|93.14|93.21|93.14|93.22|93.14|93.17|93.14|10
1647856810000|2022-03-21 10:00:10|93.22|93.15|93.29|93.22|93.31|93.22|93.22|93.15|8456
1647856830000|2022-03-21 10:00:30|93.28|93.2|93.24|93.18|93.28|93.2|93.24|93.18|0
1647856840000|2022-03-21 10:00:40|||||||||5331
1647856850000|2022-03-21 10:00:50|93.27||93.27||93.27||93.26||0
1647856870000|2022-03-21 10:01:10|93.26|93.19|93.26|93.19|93.26|93.19|93.25|93.19|0
1647856880000|2022-03-21 10:01:20|93.22|93.18|93.16|93.12|93.22|93.18|93.16|93.12|1859
1647856920000|2022-03-21 10:02:00|93.19|93.09|93.16|93.09|93.19|93.1|93.11|93.04|6836
1647856930000|2022-03-21 10:02:10|93.17|93.11|93.19|93.14|93.19|93.15|93.17|93.09|29758
1647856940000|2022-03-21 10:02:20|93.23|93.15|93.24|93.18|93.26|93.18|93.22|93.15|10
1647856950000|2022-03-21 10:02:30|93.26|93.17|93.21|93.15|93.26|93.2|93.19|93.12|6758
1647856960000|2022-03-21 10:02:40|93.19|93.12|93.16|93.1|93.21|93.12|93.14|93.09|6845
1647856970000|2022-03-21 10:02:50|93.19||93.19||93.21||93.19||5
1647856980000|2022-03-21 10:03:00|||||||||4086
1647857000000|2022-03-21 10:03:20|93.21|93.11|93.19|93.12|93.21|93.13|93.19|93.11|0
1647857010000|2022-03-21 10:03:30|93.21|93.13|93.11|93.02|93.21|93.13|93.11|93.01|14610
1647857020000|2022-03-21 10:03:40|93.1|93.03|93.12|93.06|93.13|93.06|93.1|93.03|38115
1647857030000|2022-03-21 10:03:50|93.11|93.03|93.1|93.04|93.11|93.04|93.1|93.03|0
1647857040000|2022-03-21 10:04:00|93.11||93.11||93.11||93.11||0
1647857100000|2022-03-21 10:05:00|93.1||93.1||93.1||93.1||329
1647857110000|2022-03-21 10:05:10|93.11||93.11||93.11||93.11||0
1647857120000|2022-03-21 10:05:20|93.12|93.05|93.11|93.02|93.2|93.13|93.06|92.97|164766
1647857130000|2022-03-21 10:05:30|93.12|93.03|93.14|93.09|93.14|93.09|93.11|93.03|3
1647857140000|2022-03-21 10:05:40|93.13|93.06|93.13|93.05|93.13|93.06|93.13|93.05|11448
1647857160000|2022-03-21 10:06:00|||||||||2148
1647857170000|2022-03-21 10:06:10|93.14|93.11|93.14|93.07|93.14|93.11|93.14|93.07|11411
1647857180000|2022-03-21 10:06:20|93.12|93.06|93.11|93.05|93.15|93.1|93.03|92.91|142037
1647857190000|2022-03-21 10:06:30|93.1|93.04|93.08|93.02|93.13|93.05|93.08|93.02|9606
1647857200000|2022-03-21 10:06:40|||||||||10208
1647857210000|2022-03-21 10:06:50|||||||||500
1647857220000|2022-03-21 10:07:00|93.07|93|92.93|92.87|93.07|93|92.93|92.83|5635
1647857230000|2022-03-21 10:07:10|92.94||92.95||92.95||92.94||500
1647857240000|2022-03-21 10:07:20|92.94||92.94||92.94||92.94||0
1647857250000|2022-03-21 10:07:30|||||||||3199
1647857260000|2022-03-21 10:07:40|92.92|92.82|92.89|92.78|92.93|92.82|92.88|92.78|0
1647857270000|2022-03-21 10:07:50|92.9|92.79|93.02|92.97|93.03|92.98|92.89|92.79|34198
1647857280000|2022-03-21 10:08:00|92.99|92.91|93|92.95|93.01|92.95|92.98|92.9|36
1647857290000|2022-03-21 10:08:10|93.02|92.91|93|92.9|93.03|92.91|93|92.9|5377
1647857310000|2022-03-21 10:08:30|93.02|92.91|93|92.89|93.02|92.91|92.98|92.89|2133
1647857320000|2022-03-21 10:08:40|92.99|92.88|92.99|92.94|92.99|92.94|92.95|92.87|3258
1647857330000|2022-03-21 10:08:50|93|92.95|93.01|92.95|93.01|92.95|93|92.95|0
1647857350000|2022-03-21 10:09:10|92.99|92.9|92.94|92.89|93.01|92.91|92.93|92.81|14503
1647857360000|2022-03-21 10:09:20|92.93|92.84|92.92|92.87|92.93|92.87|92.92|92.83|9174
1647857380000|2022-03-21 10:09:40|92.93|92.83|92.92|92.8|92.93|92.83|92.92|92.8|10
1647857390000|2022-03-21 10:09:50|92.91||92.91||92.92||92.9||0
1647857400000|2022-03-21 10:10:00|92.93|92.88|92.93|92.88|92.93|92.88|92.93|92.88|21526
1647857410000|2022-03-21 10:10:10|92.94|92.93|93.01|92.94|93.02|92.94|92.94|92.93|28066
1647857420000|2022-03-21 10:10:20|93.02|92.93|92.99|92.93|93.02|92.95|92.99|92.93|19
1647857440000|2022-03-21 10:10:40|93.01|92.94|93|92.94|93.01|92.94|92.98|92.94|80
1647857460000|2022-03-21 10:11:00|92.97|92.93|92.95|92.91|92.99|92.94|92.95|92.88|32846
1647857470000|2022-03-21 10:11:10|92.97|92.94|93.1|93.04|93.11|93.04|92.97|92.91|35555
1647857480000|2022-03-21 10:11:20|93.14|93.05|93.01|92.96|93.16|93.08|93.01|92.94|7637
1647857490000|2022-03-21 10:11:30|93.03||93.02||93.03||93.02||0
1647857510000|2022-03-21 10:11:50|93.03|92.97|93.09|93.02|93.09|93.02|93.03|92.97|21311
1647857520000|2022-03-21 10:12:00|93.08||93.08||93.08||93.08||519
1647857540000|2022-03-21 10:12:20|93.04|93.01|92.97|92.92|93.04|93.01|92.93|92.89|11588
1647857560000|2022-03-21 10:12:40|92.96|92.89|92.95|92.89|92.96|92.89|92.95|92.89|0
1647857570000|2022-03-21 10:12:50|92.97|92.93|92.97|92.89|92.97|92.93|92.95|92.89|2511
1647857580000|2022-03-21 10:13:00|92.94|92.88|92.94|92.86|92.95|92.88|92.89|92.85|5505
1647857590000|2022-03-21 10:13:10|92.93||92.89||92.93||92.89||0
1647857600000|2022-03-21 10:13:20|92.93|92.87|92.94|92.9|92.97|92.9|92.93|92.87|8
1647857620000|2022-03-21 10:13:40|92.93|92.88|92.92|92.85|92.94|92.88|92.88|92.85|5430
1647857630000|2022-03-21 10:13:50|92.93|92.86|92.91|92.85|92.94|92.86|92.89|92.85|3692
1647857640000|2022-03-21 10:14:00|92.92|92.86|92.96|92.92|93.01|92.92|92.92|92.86|13786
1647857650000|2022-03-21 10:14:10|93.01|92.93|93.01|92.95|93.03|92.95|92.98|92.92|2417
1647857660000|2022-03-21 10:14:20|92.95|92.92|92.98|92.9|92.99|92.92|92.95|92.9|117
1647857670000|2022-03-21 10:14:30|92.99||92.99||93||92.99||0
1647857680000|2022-03-21 10:14:40|93||92.95||93||92.95||0
1647857700000|2022-03-21 10:15:00|92.96|92.92|93|92.91|93.02|92.92|92.96|92.9|2891
1647857710000|2022-03-21 10:15:10||92.92||92.92||92.92||92.92|0
1647857720000|2022-03-21 10:15:20|92.98|92.93|92.98|92.94|93.04|92.97|92.98|92.92|15591
1647857730000|2022-03-21 10:15:30|93.01|92.95|93.06|92.99|93.06|93|92.98|92.94|9739
1647857740000|2022-03-21 10:15:40|93.05|93|93.05|93|93.05|93|93.05|93|0
1647857750000|2022-03-21 10:15:50|93.06|93.02|93.06|93.02|93.06|93.02|93.06|93|2500
1647857760000|2022-03-21 10:16:00|93.05|93|93.04|92.95|93.05|93|93.01|92.95|14819
1647857790000|2022-03-21 10:16:30|92.99|92.93|92.99|92.91|93.01|92.95|92.9|92.78|130059
1647857800000|2022-03-21 10:16:40|93|92.9|92.93|92.88|93.01|92.91|92.93|92.88|3585
1647857810000|2022-03-21 10:16:50|92.95||92.95||92.96||92.95||6254
1647857820000|2022-03-21 10:17:00|92.96|92.9|92.95|92.9|93|92.9|92.94|92.9|3205
1647857830000|2022-03-21 10:17:10|92.99|92.91|92.99|92.92|93|92.92|92.99|92.91|1390
1647857840000|2022-03-21 10:17:20|93|92.93|93.02|92.97|93.02|92.97|93|92.93|5355
1647857850000|2022-03-21 10:17:30|93|92.98|92.95|92.92|93.02|92.98|92.95|92.92|29845
1647857870000|2022-03-21 10:17:50|92.99|92.93|92.98|92.93|92.99|92.93|92.98|92.93|1483
1647857880000|2022-03-21 10:18:00|92.99|92.94|93.01|92.95|93.01|92.95|92.99|92.91|0
1647857890000|2022-03-21 10:18:10|93.02|92.96|93.02|92.94|93.06|92.98|92.97|92.91|44385
1647857900000|2022-03-21 10:18:20|93.01|92.95|93.01|92.95|93.03|92.95|93|92.95|842
1647857910000|2022-03-21 10:18:30|93.04||93.04||93.05||93.03||2340
1647857920000|2022-03-21 10:18:40|93.05||93.05||93.05||93.05||10
1647857930000|2022-03-21 10:18:50|93.06|92.96|93.07|92.98|93.07|93|93.06|92.96|63725
1647857940000|2022-03-21 10:19:00|93.04|92.99|93.03|92.98|93.07|92.99|93.03|92.98|0
1647857950000|2022-03-21 10:19:10|93.07|93|93.05|93|93.07|93|93.05|92.98|1280
1647857960000|2022-03-21 10:19:20|||||||||31376
1647857970000|2022-03-21 10:19:30|93.07|93.01|93.11|93.07|93.13|93.08|93.07|93.01|10142
1647857980000|2022-03-21 10:19:40|93.17|93.06|93.1|93.07|93.17|93.09|93.08|93.06|14288
1647857990000|2022-03-21 10:19:50|93.15|93.08|93.14|93.08|93.15|93.08|93.14|93.08|0
1647858000000|2022-03-21 10:20:00|93.1|93.07|93.01|92.94|93.11|93.07|93.01|92.94|44086
1647858010000|2022-03-21 10:20:10|93.03|92.97|93.04|92.97|93.04|93|93.03|92.97|1991
1647858020000|2022-03-21 10:20:20|93.09|93.01|93.15|93.08|93.15|93.1|93.07|92.97|22364
1647858030000|2022-03-21 10:20:30|93.12|93.03|93.09|93.03|93.12|93.07|93.09|93.03|459
1647858040000|2022-03-21 10:20:40|93.12|93.05|93.12|93.05|93.12|93.05|93.12|93.05|0
1647858050000|2022-03-21 10:20:50|93.13|93.06|93.15|93.1|93.21|93.11|93.13|93.06|9789
1647858060000|2022-03-21 10:21:00|93.16|93.07|93.13|93.05|93.16|93.11|93.1|93.05|37234
1647858070000|2022-03-21 10:21:10|||||||||1224
1647858080000|2022-03-21 10:21:20|93.1||93.1||93.1||93.08||1918
1647858090000|2022-03-21 10:21:30||93.06||93.06||93.07||93.06|0
1647858100000|2022-03-21 10:21:40|93.11|93.07|93.17|93.11|93.18|93.11|93.11|93.07|4293
1647858110000|2022-03-21 10:21:50||93.12||93.12||93.12||93.12|0
1647858120000|2022-03-21 10:22:00|93.16|93.13|93.17|93.13|93.17|93.13|93.16|93.12|3847
1647858130000|2022-03-21 10:22:10|93.18|93.14|93.21|93.16|93.22|93.16|93.18|93.14|10803
1647858140000|2022-03-21 10:22:20|93.2|93.17|93.13|93.08|93.28|93.21|93.13|93.08|23477
1647858150000|2022-03-21 10:22:30|93.16|93.1|93.17|93.08|93.23|93.18|93.16|93.08|18000
1647858160000|2022-03-21 10:22:40||93.1||93.1||93.1||93.1|0
1647858180000|2022-03-21 10:23:00|93.18|93.13|93.2|93.14|93.22|93.21|93.18|93.1|16566
1647858190000|2022-03-21 10:23:10|93.21||93.21||93.22||93.21||0
1647858210000|2022-03-21 10:23:30|93.22|93.15|93.21|93.11|93.22|93.15|93.21|93.11|2261
1647858220000|2022-03-21 10:23:40|93.2|93.09|93.01|92.9|93.2|93.11|92.94|92.83|56140
1647858230000|2022-03-21 10:23:50|92.98||92.98||92.98||92.98||0
1647858280000|2022-03-21 10:24:40|92.99|92.87|92.99|92.94|93|92.94|92.95|92.87|5975
1647858300000|2022-03-21 10:25:00|93|92.88|93.04|92.96|93.06|92.97|93|92.88|12132
1647858330000|2022-03-21 10:25:30|93.06|92.95|92.98|92.95|93.06|92.95|92.96|92.87|1749
1647858340000|2022-03-21 10:25:40|93|92.91|92.97|92.9|93.08|92.98|92.97|92.89|14392
1647858380000|2022-03-21 10:26:20||92.88||92.88||92.88||92.88|0
1647858390000|2022-03-21 10:26:30|92.96|92.87|92.96|92.87|92.96|92.87|92.88|92.84|13833
1647858400000|2022-03-21 10:26:40|||||||||7482
1647858410000|2022-03-21 10:26:50|92.97|92.86|92.94|92.88|92.97|92.88|92.94|92.86|2501
1647858420000|2022-03-21 10:27:00||92.86||92.86||92.86||92.86|37714
1647858430000|2022-03-21 10:27:10|92.89|92.84|92.86|92.79|92.9|92.84|92.85|92.78|71774
1647858440000|2022-03-21 10:27:20|92.84|92.78|92.84|92.78|92.84|92.78|92.84|92.78|20632
1647858470000|2022-03-21 10:27:50|92.86|92.79|92.88|92.84|92.88|92.84|92.86|92.78|15428
1647858480000|2022-03-21 10:28:00||92.79||92.85||92.85||92.79|89
1647858490000|2022-03-21 10:28:10|||||||||26773
1647858500000|2022-03-21 10:28:20|92.92|92.9|92.91|92.81|92.92|92.9|92.9|92.79|6618
1647858510000|2022-03-21 10:28:30|||||||||2500
1647858520000|2022-03-21 10:28:40|92.9|92.85|92.92|92.87|92.92|92.87|92.9|92.85|0
1647858530000|2022-03-21 10:28:50||92.85||92.89||92.89||92.85|0
1647858540000|2022-03-21 10:29:00|92.93|92.85|92.96|92.91|93.01|92.91|92.93|92.85|6162
1647858550000|2022-03-21 10:29:10|92.97|92.89|92.97|92.9|92.97|92.9|92.93|92.89|966
1647858570000|2022-03-21 10:29:30|92.94|92.92|92.97|92.92|92.97|92.92|92.94|92.92|4825
1647858590000|2022-03-21 10:29:50|92.95|92.91|92.96|92.91|92.97|92.91|92.95|92.9|2550
1647858600000|2022-03-21 10:30:00|||||||||26750
1647858610000|2022-03-21 10:30:10|||||||||25892
1647858620000|2022-03-21 10:30:20|92.95|92.9|92.91|92.81|92.95|92.9|92.9|92.78|6500
1647858630000|2022-03-21 10:30:30|||||||||10766
1647858640000|2022-03-21 10:30:40|92.92|92.82|92.95|92.85|92.95|92.9|92.92|92.82|4670
1647858650000|2022-03-21 10:30:50|92.94|92.9|92.91|92.86|92.94|92.9|92.89|92.81|2633
1647858670000|2022-03-21 10:31:10|92.94|92.87|92.94|92.87|92.94|92.87|92.94|92.87|6188
1647858680000|2022-03-21 10:31:20|||||||||100
1647858700000|2022-03-21 10:31:40|92.93||92.92||92.93||92.92||1064
1647858710000|2022-03-21 10:31:50|92.91|92.86|92.83|92.78|92.91|92.86|92.83|92.78|6142
1647858720000|2022-03-21 10:32:00|||||||||11466
1647858730000|2022-03-21 10:32:10|92.82|92.77|92.76|92.71|92.82|92.77|92.76|92.71|11336
1647858740000|2022-03-21 10:32:20|92.79|92.7|92.77|92.71|92.81|92.71|92.77|92.7|0
1647858750000|2022-03-21 10:32:30|||||||||799
1647858760000|2022-03-21 10:32:40|92.78||92.78||92.78||92.78||28740
1647858770000|2022-03-21 10:32:50|92.77|92.7|92.76|92.7|92.78|92.72|92.75|92.7|2500
1647858780000|2022-03-21 10:33:00|92.74|92.72|92.74|92.7|92.76|92.72|92.72|92.7|8818
1647858800000|2022-03-21 10:33:20|92.73||92.73||92.73||92.73||5901
1647858810000|2022-03-21 10:33:30|92.74|92.71|92.74|92.7|92.81|92.71|92.74|92.7|6197
1647858820000|2022-03-21 10:33:40|92.78|92.71|92.78|92.72|92.8|92.72|92.74|92.71|10228
1647858830000|2022-03-21 10:33:50||92.71||92.71||92.71||92.71|5363
1647858850000|2022-03-21 10:34:10|92.77|92.73|92.77|92.71|92.77|92.73|92.77|92.71|4656
1647858860000|2022-03-21 10:34:20|92.76||92.76||92.76||92.76||0
1647858870000|2022-03-21 10:34:30|92.75|92.7|92.71|92.65|92.78|92.72|92.69|92.63|16787
1647858880000|2022-03-21 10:34:40|||||||||5409
1647858890000|2022-03-21 10:34:50|92.73|92.66|92.75|92.66|92.76|92.67|92.73|92.63|1
1647858900000|2022-03-21 10:35:00|92.76|92.68|92.75|92.66|92.76|92.7|92.75|92.65|4000
1647858910000|2022-03-21 10:35:10|92.74||92.74||92.74||92.74||0
1647858920000|2022-03-21 10:35:20|92.71|92.63|92.64|92.6|92.71|92.63|92.64|92.6|11419
1647858930000|2022-03-21 10:35:30|92.63|92.58|92.62|92.58|92.63|92.58|92.62|92.58|2400
1647858940000|2022-03-21 10:35:40|92.61|92.54|92.57|92.51|92.61|92.55|92.56|92.5|9501
1647858950000|2022-03-21 10:35:50|92.58|92.54|92.6|92.54|92.64|92.55|92.57|92.54|19495
1647858960000|2022-03-21 10:36:00|92.59||92.59||92.59||92.58||24091
1647858970000|2022-03-21 10:36:10|92.6|92.57|92.68|92.6|92.7|92.6|92.6|92.54|13653
1647858980000|2022-03-21 10:36:20|92.67|92.58|92.59|92.5|92.67|92.58|92.59|92.5|16968
1647858990000|2022-03-21 10:36:30|92.58|92.53|92.6|92.52|92.65|92.56|92.54|92.5|10462
1647859000000|2022-03-21 10:36:40|92.62|92.53|92.64|92.54|92.64|92.54|92.61|92.53|0
1647859020000|2022-03-21 10:37:00|92.63|92.53|92.62|92.51|92.63|92.53|92.62|92.51|1000
1647859030000|2022-03-21 10:37:10|92.61|92.5|92.59|92.51|92.61|92.53|92.56|92.5|2500
1647859040000|2022-03-21 10:37:20|||||||||7000
1647859050000|2022-03-21 10:37:30||92.5||92.5||92.5||92.5|286
1647859060000|2022-03-21 10:37:40|92.6|92.6|92.55|92.5|92.61|92.6|92.55|92.5|20886
1647859070000|2022-03-21 10:37:50|||||||||4826
1647859090000|2022-03-21 10:38:10|92.54|92.46|92.62|92.5|92.62|92.52|92.49|92.45|39777
1647859100000|2022-03-21 10:38:20|92.61|92.52|92.51|92.46|92.61|92.54|92.51|92.45|0
1647859110000|2022-03-21 10:38:30|92.5|92.45|92.48|92.4|92.5|92.45|92.46|92.4|6631
1647859120000|2022-03-21 10:38:40|92.47|92.42|92.47|92.4|92.47|92.42|92.46|92.4|350
1647859130000|2022-03-21 10:38:50||92.41||92.41||92.41||92.41|0
1647859150000|2022-03-21 10:39:10|92.46||92.46||92.46||92.46||21
1647859160000|2022-03-21 10:39:20|92.45||92.44||92.45||92.44||0
1647859170000|2022-03-21 10:39:30|92.42|92.4|92.39|92.35|92.44|92.4|92.39|92.29|13568
1647859190000|2022-03-21 10:39:50|92.38|92.29|92.36|92.26|92.39|92.29|92.35|92.23|580
1647859200000|2022-03-21 10:40:00|92.33|92.27|92.34|92.27|92.35|92.27|92.33|92.27|0
1647859210000|2022-03-21 10:40:10|92.36|92.29|92.42|92.34|92.44|92.34|92.36|92.29|5000
1647859220000|2022-03-21 10:40:20|92.41|92.3|92.4|92.33|92.42|92.37|92.39|92.27|471
1647859230000|2022-03-21 10:40:30|||||||||500
1647859240000|2022-03-21 10:40:40|92.41||92.42||92.42||92.41||218
1647859260000|2022-03-21 10:41:00|92.41||92.4||92.41||92.4||4
1647859270000|2022-03-21 10:41:10|92.39|92.34|92.45|92.38|92.48|92.38|92.39|92.34|6271
1647859280000|2022-03-21 10:41:20|92.48||92.45||92.48||92.45||3683
1647859300000|2022-03-21 10:41:40|92.47|92.35|92.48|92.42|92.56|92.47|92.47|92.35|4955
1647859310000|2022-03-21 10:41:50|92.51|92.43|92.51|92.44|92.51|92.45|92.47|92.43|19574
1647859320000|2022-03-21 10:42:00|92.52||92.52||92.52||92.51||0
1647859330000|2022-03-21 10:42:10|92.51||92.52||92.52||92.51||3565
1647859340000|2022-03-21 10:42:20|92.51||92.52||92.52||92.51||10744
1647859360000|2022-03-21 10:42:40|92.51|92.43|92.42|92.32|92.51|92.43|92.4|92.31|20522
1647859370000|2022-03-21 10:42:50||92.37||92.37||92.37||92.37|0
1647859380000|2022-03-21 10:43:00|92.44|92.39|92.44|92.37|92.45|92.39|92.44|92.37|0
1647859390000|2022-03-21 10:43:10||92.4||92.38||92.4||92.37|100
1647859410000|2022-03-21 10:43:30|92.43||92.43||92.43||92.43||50
1647859430000|2022-03-21 10:43:50|92.44||92.45||92.45||92.43||14159
1647859440000|2022-03-21 10:44:00|92.48|92.39|92.45|92.4|92.49|92.43|92.45|92.38|5879
1647859450000|2022-03-21 10:44:10|92.42|92.35|92.3|92.24|92.42|92.35|92.28|92.21|8936
1647859460000|2022-03-21 10:44:20|92.29|92.23|92.28|92.19|92.29|92.24|92.26|92.19|2500
1647859470000|2022-03-21 10:44:30|92.27|92.18|92.25|92.18|92.28|92.18|92.23|92.18|6839
1647859480000|2022-03-21 10:44:40|92.29|92.2|92.28|92.23|92.31|92.23|92.28|92.2|9886
1647859490000|2022-03-21 10:44:50||92.21||92.22||92.22||92.21|0
1647859500000|2022-03-21 10:45:00|92.29|92.2|92.36|92.27|92.36|92.27|92.28|92.2|4739
1647859510000|2022-03-21 10:45:10|92.37|92.29|92.38|92.28|92.39|92.31|92.35|92.27|12501
1647859520000|2022-03-21 10:45:20|92.39|92.31|92.39|92.33|92.39|92.33|92.39|92.31|0
1647859530000|2022-03-21 10:45:30||92.31||92.31||92.35||92.31|1
1647859540000|2022-03-21 10:45:40|||||||||5148
1647859570000|2022-03-21 10:46:10|92.35|92.32|92.44|92.39|92.46|92.42|92.35|92.31|10577
1647859580000|2022-03-21 10:46:20|92.43|92.42|92.43|92.34|92.43|92.42|92.37|92.33|14852
1647859590000|2022-03-21 10:46:30|92.44||92.44||92.44||92.44||5093
1647859600000|2022-03-21 10:46:40|||||||||1063
1647859610000|2022-03-21 10:46:50|92.43||92.43||92.43||92.43||43690
1647859620000|2022-03-21 10:47:00|92.42||92.42||92.42||92.42||0
1647859650000|2022-03-21 10:47:30|||||||||3161
1647859660000|2022-03-21 10:47:40|92.43|92.44|92.45|92.4|92.48|92.44|92.42|92.34|51336
1647859670000|2022-03-21 10:47:50|92.46|92.43|92.46|92.4|92.48|92.44|92.46|92.4|3578
1647859680000|2022-03-21 10:48:00|92.48|92.44|92.47|92.39|92.55|92.47|92.47|92.39|16784
1647859690000|2022-03-21 10:48:10||92.4||92.4||92.4||92.4|0
1647859700000|2022-03-21 10:48:20|92.46|92.39|92.41|92.35|92.46|92.39|92.4|92.31|2842
1647859710000|2022-03-21 10:48:30|92.42|92.32|92.39|92.37|92.46|92.38|92.37|92.31|6365
1647859720000|2022-03-21 10:48:40|92.4|92.38|92.42|92.37|92.42|92.38|92.4|92.37|4706
1647859730000|2022-03-21 10:48:50|92.45|92.39|92.45|92.41|92.5|92.41|92.45|92.39|6438
1647859740000|2022-03-21 10:49:00|92.49|92.42|92.52|92.43|92.52|92.43|92.48|92.42|2112
1647859750000|2022-03-21 10:49:10|92.47|92.41|92.36|92.31|92.47|92.41|92.36|92.31|2708
1647859760000|2022-03-21 10:49:20|92.4|92.32|92.44|92.35|92.46|92.37|92.39|92.32|7173
1647859770000|2022-03-21 10:49:30|92.4|92.34|92.4|92.35|92.4|92.35|92.4|92.34|0
1647859780000|2022-03-21 10:49:40|||||||||530
1647859790000|2022-03-21 10:49:50|92.37|92.33|92.35|92.32|92.37|92.33|92.32|92.24|8173
1647859800000|2022-03-21 10:50:00|92.34|92.3|92.34|92.29|92.34|92.3|92.34|92.27|5000
1647859810000|2022-03-21 10:50:10|92.33|92.28|92.33|92.28|92.33|92.28|92.33|92.28|78
1647859820000|2022-03-21 10:50:20|92.3|92.27|92.37|92.32|92.4|92.32|92.28|92.2|52712
1647859830000|2022-03-21 10:50:30|92.36|92.31|92.37|92.3|92.37|92.31|92.32|92.27|7098
1647859840000|2022-03-21 10:50:40|||||||||610
1647859850000|2022-03-21 10:50:50|92.38|92.31|92.51|92.43|92.51|92.43|92.38|92.31|32769
1647859860000|2022-03-21 10:51:00|92.53|92.44|92.52|92.46|92.57|92.48|92.51|92.43|2500
1647859870000|2022-03-21 10:51:10|92.55|92.5|92.57|92.51|92.57|92.51|92.55|92.5|11205
1647859880000|2022-03-21 10:51:20|92.55|92.5|92.52|92.46|92.55|92.5|92.52|92.46|2522
1647859890000|2022-03-21 10:51:30|92.49|92.44|92.57|92.5|92.57|92.5|92.49|92.44|5410
1647859900000|2022-03-21 10:51:40|92.58|92.54|92.61|92.54|92.61|92.54|92.58|92.54|11808
1647859910000|2022-03-21 10:51:50|92.56|92.52|92.55|92.49|92.56|92.52|92.53|92.46|9415
1647859920000|2022-03-21 10:52:00|92.53|92.46|92.53|92.46|92.53|92.46|92.53|92.46|0
1647859940000|2022-03-21 10:52:20|92.55|92.5|92.56|92.5|92.56|92.5|92.55|92.5|0
1647859950000|2022-03-21 10:52:30|92.55|92.46|92.56|92.48|92.56|92.5|92.52|92.46|3500
1647859960000|2022-03-21 10:52:40|||||||||80
1647859980000|2022-03-21 10:53:00|92.55|92.47|92.46|92.42|92.55|92.47|92.44|92.4|43140
1647859990000|2022-03-21 10:53:10|92.45|92.41|92.5|92.44|92.54|92.46|92.45|92.41|11286
1647860000000|2022-03-21 10:53:20|92.53|92.47|92.57|92.51|92.57|92.52|92.53|92.47|9084
1647860010000|2022-03-21 10:53:30|92.59|92.54|92.62|92.55|92.63|92.58|92.57|92.51|19520
1647860020000|2022-03-21 10:53:40|92.63|92.58|92.64|92.58|92.64|92.62|92.63|92.58|6700
1647860030000|2022-03-21 10:53:50||92.59||92.59||92.59||92.59|7324
1647860050000|2022-03-21 10:54:10|92.65|92.61|92.7|92.64|92.71|92.64|92.65|92.61|10864
1647860070000|2022-03-21 10:54:30|92.66|92.63|92.63|92.59|92.66|92.63|92.63|92.55|22540
1647860080000|2022-03-21 10:54:40|92.64||92.63||92.65||92.63||42526
1647860090000|2022-03-21 10:54:50||92.6||92.59||92.6||92.59|5191
1647860110000|2022-03-21 10:55:10|92.66|92.61|92.72|92.67|92.73|92.67|92.66|92.61|3107
1647860120000|2022-03-21 10:55:20|92.73|92.66|92.75|92.71|92.75|92.71|92.73|92.66|5586
1647860130000|2022-03-21 10:55:30|92.76|92.75|92.8|92.74|92.8|92.75|92.76|92.71|21237
1647860140000|2022-03-21 10:55:40|92.84|92.82|92.91|92.84|92.91|92.84|92.83|92.77|41684
1647860150000|2022-03-21 10:55:50|||||||||3210
1647860160000|2022-03-21 10:56:00|92.89|92.87|92.91|92.84|92.91|92.87|92.89|92.84|5410
1647860170000|2022-03-21 10:56:10|92.92|92.88|92.99|92.91|92.99|92.95|92.92|92.88|21536
1647860180000|2022-03-21 10:56:20|92.96|92.89|92.96|92.89|92.96|92.89|92.96|92.89|0
1647860190000|2022-03-21 10:56:30|92.95|92.88|92.89|92.83|92.95|92.88|92.87|92.82|4343
1647860200000|2022-03-21 10:56:40|92.9|92.84|92.96|92.9|92.96|92.9|92.9|92.84|13189
1647860220000|2022-03-21 10:57:00|92.99|92.93|93.02|92.93|93.02|92.93|92.99|92.93|2560
1647860230000|2022-03-21 10:57:10||92.96||92.93||92.96||92.93|0
1647860250000|2022-03-21 10:57:30|93.07|92.94|93.06|92.99|93.1|92.99|93.06|92.94|2536
1647860270000|2022-03-21 10:57:50|93.02|92.98|93.02|92.93|93.02|92.99|92.99|92.93|14287
1647860280000|2022-03-21 10:58:00|92.99|92.9|92.93|92.87|92.99|92.9|92.93|92.87|3713
1647860300000|2022-03-21 10:58:20|92.9|92.84|92.9|92.84|92.9|92.84|92.9|92.84|10
1647860310000|2022-03-21 10:58:30|92.89|92.83|92.89|92.83|92.89|92.83|92.87|92.83|3108
1647860330000|2022-03-21 10:58:50|92.9|92.85|92.93|92.86|92.93|92.86|92.9|92.85|600
1647860340000|2022-03-21 10:59:00|92.95|92.87|92.96|92.89|92.98|92.89|92.95|92.87|1060
1647860360000|2022-03-21 10:59:20|92.98||92.96||92.98||92.96||0
1647860390000|2022-03-21 10:59:50|92.93|92.87|92.9|92.83|92.93|92.89|92.9|92.83|3246
1647860400000|2022-03-21 11:00:00|||||||||10700
1647860430000|2022-03-21 11:00:30||92.84||92.83||92.84||92.83|1
1647860440000|2022-03-21 11:00:40|||||||||5496
1647860450000|2022-03-21 11:00:50|92.87|92.82|92.87|92.81|92.87|92.86|92.84|92.81|18210
1647860480000|2022-03-21 11:01:20|92.9|92.82|92.9|92.82|92.9|92.82|92.9|92.82|0
1647860490000|2022-03-21 11:01:30|||||||||180
1647860510000|2022-03-21 11:01:50||92.83||92.83||92.85||92.83|20
1647860520000|2022-03-21 11:02:00|92.87|92.82|92.9|92.82|92.9|92.82|92.87|92.82|6000
1647860530000|2022-03-21 11:02:10|92.93|92.85|92.96|92.92|92.96|92.92|92.92|92.85|2515
1647860540000|2022-03-21 11:02:20|||||||||1114
1647860550000|2022-03-21 11:02:30|92.95|92.9|92.96|92.9|92.96|92.9|92.95|92.9|749
1647860560000|2022-03-21 11:02:40|92.93||92.96||92.96||92.93||0
1647860570000|2022-03-21 11:02:50|92.95|92.88|92.91|92.88|92.95|92.88|92.91|92.88|3562
1647860580000|2022-03-21 11:03:00|||||||||10000
1647860600000|2022-03-21 11:03:20|92.94|92.89|92.98|92.9|92.98|92.9|92.94|92.89|4945
1647860620000|2022-03-21 11:03:40|92.99||92.99||92.99||92.99||45
1647860630000|2022-03-21 11:03:50|93|92.93|92.99|92.93|93|92.93|92.99|92.9|0
1647860640000|2022-03-21 11:04:00|93.01|92.94|93.01|92.95|93.01|92.95|93.01|92.93|16630
1647860650000|2022-03-21 11:04:10|93.02|92.96|93.06|92.98|93.06|92.99|93.02|92.96|13884
1647860660000|2022-03-21 11:04:20||93.01||93.01||93.01||93.01|1500
1647860680000|2022-03-21 11:04:40||92.98||93||93||92.98|0
1647860690000|2022-03-21 11:04:50||92.98||93||93||92.98|23877
1647860700000|2022-03-21 11:05:00|93.08|93.06|93.08|93.04|93.13|93.07|93.07|93|48964
1647860710000|2022-03-21 11:05:10|93.11||93.11||93.11||93.11||181
1647860730000|2022-03-21 11:05:30|||||||||1074
1647860750000|2022-03-21 11:05:50|||||||||500
1647860760000|2022-03-21 11:06:00|||||||||31325
1647860770000|2022-03-21 11:06:10|93.12|93.06|93.18|93.1|93.21|93.11|93.11|93.06|15180
1647860780000|2022-03-21 11:06:20|93.17|93.06|93.15|93.07|93.17|93.07|93.11|93.06|4533
1647860790000|2022-03-21 11:06:30|93.18|93.1|93.21|93.15|93.21|93.15|93.18|93.1|7673
1647860800000|2022-03-21 11:06:40|93.2|93.13|93.18|93.13|93.2|93.13|93.18|93.13|8427
1647860810000|2022-03-21 11:06:50|93.2|93.14|93.2|93.14|93.2|93.14|93.2|93.14|0
1647860840000|2022-03-21 11:07:20|||||||||18378
1647860850000|2022-03-21 11:07:30|93.18|93.13|93.24|93.2|93.26|93.23|93.16|93.13|17406
1647860860000|2022-03-21 11:07:40|93.28|93.21|93.3|93.24|93.31|93.24|93.28|93.21|1634
1647860870000|2022-03-21 11:07:50|93.32|93.26|93.33|93.27|93.33|93.27|93.32|93.26|0
1647860880000|2022-03-21 11:08:00||93.28||93.29||93.29||93.28|0
1647860890000|2022-03-21 11:08:10|93.35|93.3|93.36|93.33|93.36|93.33|93.35|93.3|10172
1647860900000|2022-03-21 11:08:20|93.39|93.36|93.45|93.4|93.45|93.4|93.39|93.36|34114
1647860910000|2022-03-21 11:08:30|93.42|93.39|93.34|93.29|93.42|93.39|93.34|93.29|7348
1647860940000|2022-03-21 11:09:00|93.35|93.34|93.35|93.3|93.38|93.34|93.35|93.29|23030
1647860950000|2022-03-21 11:09:10|93.31|93.29|93.27|93.22|93.31|93.29|93.24|93.2|17477
1647860960000|2022-03-21 11:09:20|||||||||520
1647861010000|2022-03-21 11:10:10|93.28|93.23|93.31|93.26|93.35|93.28|93.28|93.23|14950
1647861020000|2022-03-21 11:10:20|93.29|93.25|93.26|93.21|93.29|93.25|93.26|93.21|4138
1647861040000|2022-03-21 11:10:40|93.24|93.2|93.19|93.12|93.24|93.2|93.18|93.12|2523
1647861050000|2022-03-21 11:10:50|93.2|93.13|93.22|93.16|93.22|93.16|93.2|93.13|0
1647861060000|2022-03-21 11:11:00|||||||||2686
1647861070000|2022-03-21 11:11:10|93.24|93.19|93.31|93.24|93.33|93.24|93.24|93.19|11942
1647861080000|2022-03-21 11:11:20|93.29|93.23|93.29|93.23|93.29|93.23|93.27|93.23|7848
1647861110000|2022-03-21 11:11:50||93.24||93.24||93.24||93.24|0
1647861120000|2022-03-21 11:12:00|93.25|93.23|93.26|93.2|93.28|93.23|93.24|93.2|7045
1647861130000|2022-03-21 11:12:10|||||||||9831
1647861140000|2022-03-21 11:12:20|93.27|93.21|93.27|93.22|93.29|93.23|93.27|93.21|3882
1647861150000|2022-03-21 11:12:30|93.26||93.26||93.26||93.26||200
1647861160000|2022-03-21 11:12:40|||||||||5322
1647861170000|2022-03-21 11:12:50|93.25|93.21|93.26|93.21|93.26|93.21|93.21|93.16|4303
1647861190000|2022-03-21 11:13:10|||||||||4795
1647861200000|2022-03-21 11:13:20|93.27|93.22|93.3|93.26|93.34|93.26|93.26|93.22|7689
1647861210000|2022-03-21 11:13:30|93.32|93.27|93.29|93.24|93.32|93.27|93.29|93.22|2772
1647861220000|2022-03-21 11:13:40|93.3||93.3||93.31||93.3||0
1647861260000|2022-03-21 11:14:20|93.27|93.22|93.27|93.21|93.27|93.22|93.27|93.21|5923
1647861270000|2022-03-21 11:14:30|93.25|93.2|93.25|93.2|93.25|93.2|93.25|93.2|920
1647861290000|2022-03-21 11:14:50|93.24||93.24||93.24||93.24||0
1647861300000|2022-03-21 11:15:00|||||||||2126
1647861320000|2022-03-21 11:15:20|93.23|93.21|93.27|93.23|93.28|93.26|93.23|93.19|30187
1647861330000|2022-03-21 11:15:30|93.26||93.26||93.3||93.26||2000
1647861340000|2022-03-21 11:15:40|||||||||2057
1647861380000|2022-03-21 11:16:20|93.25|93.2|93.24|93.16|93.26|93.2|93.22|93.16|302
1647861390000|2022-03-21 11:16:30||93.17||93.17||93.17||93.17|3728
1647861400000|2022-03-21 11:16:40|93.26|93.2|93.26|93.2|93.26|93.2|93.23|93.2|1300
1647861410000|2022-03-21 11:16:50|93.23|93.22|93.29|93.25|93.29|93.25|93.23|93.22|793
1647861440000|2022-03-21 11:17:20|93.3|93.28|93.32|93.28|93.32|93.29|93.3|93.28|4126
1647861460000|2022-03-21 11:17:40|93.3|93.27|93.32|93.26|93.32|93.28|93.3|93.26|5185
1647861470000|2022-03-21 11:17:50|||||||||1057
1647861510000|2022-03-21 11:18:30||93.28||93.28||93.28||93.28|0
1647861530000|2022-03-21 11:18:50||93.26||93.26||93.26||93.26|0
1647861540000|2022-03-21 11:19:00||93.27||93.28||93.28||93.27|519
1647861560000|2022-03-21 11:19:20|93.33|93.31|93.39|93.34|93.43|93.35|93.33|93.31|15705
1647861570000|2022-03-21 11:19:30|||||||||1065
1647861580000|2022-03-21 11:19:40|93.37|93.33|93.37|93.33|93.37|93.33|93.36|93.33|7536
1647861590000|2022-03-21 11:19:50|93.39|93.35|93.44|93.39|93.45|93.39|93.39|93.35|3697
1647861600000|2022-03-21 11:20:00|93.43|93.37|93.41|93.37|93.43|93.37|93.41|93.37|0
1647861610000|2022-03-21 11:20:10|93.4|93.36|93.39|93.33|93.4|93.36|93.38|93.31|2812
1647861620000|2022-03-21 11:20:20||93.34||93.34||93.34||93.34|0
1647861630000|2022-03-21 11:20:30|||||||||8517
1647861650000|2022-03-21 11:20:50|93.4|93.37|93.45|93.4|93.45|93.4|93.4|93.37|7024
1647861660000|2022-03-21 11:21:00|93.44||93.44||93.44||93.44||0
1647861670000|2022-03-21 11:21:10|||||||||12330
1647861690000|2022-03-21 11:21:30|93.42|93.38|93.44|93.41|93.44|93.41|93.42|93.38|224
1647861700000|2022-03-21 11:21:40|93.45|93.42|93.45|93.41|93.45|93.42|93.44|93.41|4791
1647861710000|2022-03-21 11:21:50|93.43|93.4|93.42|93.37|93.45|93.4|93.41|93.34|7371
1647861720000|2022-03-21 11:22:00|||||||||2915
1647861730000|2022-03-21 11:22:10|93.43||93.42||93.43||93.42||0
1647861740000|2022-03-21 11:22:20|93.41|93.34|93.38|93.33|93.41|93.34|93.36|93.33|3190
1647861750000|2022-03-21 11:22:30|93.4|93.34|93.4|93.35|93.4|93.35|93.4|93.34|0
1647861760000|2022-03-21 11:22:40|93.41|93.38|93.42|93.37|93.43|93.38|93.41|93.37|3306
1647861770000|2022-03-21 11:22:50|93.43||93.43||93.43||93.43||275498
1647861780000|2022-03-21 11:23:00|93.45|93.41|93.44|93.4|93.45|93.41|93.43|93.37|7700
1647861790000|2022-03-21 11:23:10|93.42|93.37|93.44|93.37|93.44|93.4|93.41|93.37|2026
1647861800000|2022-03-21 11:23:20|93.45|93.39|93.45|93.39|93.45|93.39|93.45|93.39|0
1647861820000|2022-03-21 11:23:40|93.44|93.4|93.44|93.4|93.44|93.4|93.44|93.4|22423
1647861830000|2022-03-21 11:23:50|93.42|93.38|93.44|93.38|93.45|93.4|93.41|93.38|139
1647861860000|2022-03-21 11:24:20|93.45|93.41|93.48|93.43|93.51|93.43|93.45|93.41|9775
1647861870000|2022-03-21 11:24:30|93.47|93.42|93.45|93.38|93.47|93.42|93.45|93.38|93088
1647861880000|2022-03-21 11:24:40|93.48|93.4|93.5|93.43|93.5|93.43|93.46|93.4|6500
1647861890000|2022-03-21 11:24:50|93.51|93.45|93.57|93.52|93.61|93.53|93.51|93.45|6741
1647861900000|2022-03-21 11:25:00|93.59|93.51|93.56|93.51|93.59|93.51|93.56|93.51|0
1647861910000|2022-03-21 11:25:10|93.57||93.57||93.57||93.57||1150
1647861930000|2022-03-21 11:25:30|||||||||10700
1647861940000|2022-03-21 11:25:40|93.53|93.49|93.57|93.48|93.57|93.52|93.53|93.48|271
1647861950000|2022-03-21 11:25:50|93.56|93.5|93.57|93.52|93.57|93.52|93.56|93.5|0
1647861970000|2022-03-21 11:26:10|||||||||1000
1647861990000|2022-03-21 11:26:30|||||||||2120
1647862000000|2022-03-21 11:26:40|93.58||93.57||93.58||93.57||2182
1647862010000|2022-03-21 11:26:50|93.58||93.57||93.58||93.57||73782
1647862020000|2022-03-21 11:27:00|93.56|93.5|93.55|93.51|93.56|93.51|93.55|93.48|12213
1647862050000|2022-03-21 11:27:30|93.57||93.57||93.57||93.57||845
1647862070000|2022-03-21 11:27:50||93.52||93.52||93.52||93.51|1000
1647862080000|2022-03-21 11:28:00|93.53|93.51|93.55|93.5|93.55|93.52|93.52|93.5|7518
1647862090000|2022-03-21 11:28:10|93.51|93.47|93.44|93.38|93.54|93.47|93.44|93.38|7128
1647862100000|2022-03-21 11:28:20|93.43||93.43||93.43||93.43||2800
1647862110000|2022-03-21 11:28:30|93.42|93.36|93.41|93.36|93.43|93.38|93.41|93.36|4526
1647862120000|2022-03-21 11:28:40|93.4|93.33|93.35|93.33|93.4|93.35|93.35|93.33|40
1647862130000|2022-03-21 11:28:50|93.38||93.38||93.38||93.38||46
1647862150000|2022-03-21 11:29:10|93.36||93.36||93.36||93.36||2407
1647862160000|2022-03-21 11:29:20|93.38||93.38||93.38||93.38||0
1647862190000|2022-03-21 11:29:50||93.34||93.33||93.34||93.33|0
1647862250000|2022-03-21 11:30:50|93.37|93.34|93.37|93.33|93.37|93.34|93.37|93.33|1660
1647862260000|2022-03-21 11:31:00|||||||||1000
1647862270000|2022-03-21 11:31:10|||||||||664
1647862280000|2022-03-21 11:31:20|93.36|93.34|93.38|93.34|93.38|93.34|93.36|93.34|3124
1647862300000|2022-03-21 11:31:40|93.4|93.33|93.35|93.3|93.42|93.36|93.32|93.28|12645
1647862310000|2022-03-21 11:31:50|93.33|93.28|93.3|93.25|93.33|93.28|93.28|93.24|2165
1647862320000|2022-03-21 11:32:00|||||||||4000
1647862330000|2022-03-21 11:32:10|||||||||4000
1647862340000|2022-03-21 11:32:20|93.31|93.26|93.36|93.32|93.36|93.33|93.29|93.26|21984
1647862350000|2022-03-21 11:32:30|93.34|93.31|93.36|93.31|93.36|93.33|93.34|93.31|506
1647862360000|2022-03-21 11:32:40|93.37|93.33|93.44|93.36|93.44|93.38|93.37|93.33|15465
1647862370000|2022-03-21 11:32:50|93.42|93.38|93.42|93.38|93.42|93.38|93.42|93.36|0
1647862380000|2022-03-21 11:33:00|93.4|93.37|93.44|93.39|93.44|93.39|93.4|93.37|11713
1647862400000|2022-03-21 11:33:20|93.47|93.41|93.49|93.41|93.5|93.43|93.46|93.41|1028
1647862440000|2022-03-21 11:34:00|93.45|93.39|93.45|93.39|93.45|93.41|93.45|93.39|1348
1647862480000|2022-03-21 11:34:40|93.44|93.36|93.43|93.36|93.44|93.36|93.43|93.36|0
1647862490000|2022-03-21 11:34:50|93.42|93.38|93.41|93.38|93.42|93.38|93.41|93.38|0
1647862500000|2022-03-21 11:35:00|93.4|93.36|93.34|93.3|93.43|93.36|93.32|93.27|30185
1647862510000|2022-03-21 11:35:10|93.36|93.28|93.36|93.28|93.36|93.28|93.36|93.28|19
1647862520000|2022-03-21 11:35:20|93.35|93.27|93.27|93.21|93.35|93.27|93.26|93.21|14013
1647862530000|2022-03-21 11:35:30|93.29||93.27||93.29||93.25||0
1647862540000|2022-03-21 11:35:40|93.25||93.25||93.25||93.25||0
1647862550000|2022-03-21 11:35:50|93.27|93.22|93.32|93.27|93.32|93.27|93.27|93.22|8232
1647862560000|2022-03-21 11:36:00|93.29|93.26|93.27|93.23|93.29|93.26|93.27|93.22|12310
1647862570000|2022-03-21 11:36:10|93.29|93.25|93.28|93.23|93.34|93.25|93.28|93.22|4476
1647862580000|2022-03-21 11:36:20|93.25|93.22|93.27|93.21|93.27|93.22|93.25|93.2|0
1647862600000|2022-03-21 11:36:40|93.26||93.26||93.26||93.26||0
1647862620000|2022-03-21 11:37:00|93.24||93.26||93.26||93.24||0
1647862640000|2022-03-21 11:37:20||93.22||93.21||93.22||93.21|840
1647862650000|2022-03-21 11:37:30|93.25|93.18|93.22|93.16|93.25|93.18|93.22|93.16|16151
1647862660000|2022-03-21 11:37:40|93.21|93.14|93.2|93.16|93.22|93.16|93.16|93.1|8709
1647862670000|2022-03-21 11:37:50||93.14||93.14||93.14||93.14|9502
1647862680000|2022-03-21 11:38:00|93.19|93.15|93.19|93.14|93.19|93.15|93.19|93.14|0
1647862690000|2022-03-21 11:38:10|93.18|93.12|93.15|93.08|93.18|93.12|93.15|93.05|27
1647862700000|2022-03-21 11:38:20|93.14||93.15||93.15||93.13||0
1647862710000|2022-03-21 11:38:30|93.14|93.1|93.14|93.1|93.14|93.1|93.14|93.1|0
1647862720000|2022-03-21 11:38:40|93.13|93.08|93.13|93.08|93.13|93.08|93.13|93.08|7500
1647862730000|2022-03-21 11:38:50|93.12|93.06|93.09|93.05|93.12|93.06|93.09|93.05|10628
1647862740000|2022-03-21 11:39:00|93.1|93.08|93.14|93.11|93.14|93.11|93.1|93.05|13881
1647862750000|2022-03-21 11:39:10|93.17|93.13|93.18|93.11|93.18|93.13|93.17|93.11|2800
1647862760000|2022-03-21 11:39:20||93.13||93.13||93.13||93.13|3223
1647862780000|2022-03-21 11:39:40|||||||||1193
1647862790000|2022-03-21 11:39:50|93.16|93.11|93.14|93.09|93.16|93.11|93.14|93.09|110
1647862810000|2022-03-21 11:40:10|93.19|93.11|93.15|93.09|93.22|93.13|93.15|93.09|6592
1647862820000|2022-03-21 11:40:20|93.11|93.07|93.07|92.98|93.11|93.07|93.07|92.97|8859
1647862830000|2022-03-21 11:40:30|93.04|92.97|93.07|92.99|93.07|92.99|93.03|92.96|5152
1647862840000|2022-03-21 11:40:40|93.06||93.06||93.06||93.06||10564
1647862850000|2022-03-21 11:40:50|93.05|92.98|93.03|92.97|93.05|92.98|93.02|92.97|0
1647862860000|2022-03-21 11:41:00|93.02|92.98|93.03|92.98|93.06|92.98|93|92.98|5
1647862870000|2022-03-21 11:41:10|93.06|92.99|93.07|93|93.07|93.02|93.06|92.99|4715
1647862880000|2022-03-21 11:41:20|93.06|92.99|93.06|93|93.06|93|93.04|92.99|2505
1647862900000|2022-03-21 11:41:40|93.04|92.99|93.04|92.98|93.04|92.99|93|92.94|33
1647862940000|2022-03-21 11:42:20||92.99||92.99||92.99||92.99|50
1647862960000|2022-03-21 11:42:40|93.06|93.02|93.06|93.03|93.06|93.03|93.06|93.02|2667
1647862970000|2022-03-21 11:42:50|93.09|93.04|93.09|93.02|93.1|93.07|93.07|93.02|21381
1647862980000|2022-03-21 11:43:00||93.04||93.04||93.04||93.04|0
1647862990000|2022-03-21 11:43:10|93.05|93.02|93.08|93.02|93.08|93.02|93.05|93|2771
1647863000000|2022-03-21 11:43:20|93.09|93.01|93.09|93.01|93.09|93.01|93.09|93.01|0
1647863020000|2022-03-21 11:43:40|93.06|93|93.01|92.94|93.06|93|93.01|92.94|11000
1647863030000|2022-03-21 11:43:50||92.96||92.96||92.96||92.96|0
1647863040000|2022-03-21 11:44:00|||||||||16011
1647863050000|2022-03-21 11:44:10|93.02|92.97|93.02|92.96|93.06|93|93.02|92.96|9048
1647863060000|2022-03-21 11:44:20|92.98|92.97|93.02|92.96|93.02|92.97|92.98|92.96|2500
1647863100000|2022-03-21 11:45:00|92.98|92.95|93.02|92.96|93.02|92.96|92.98|92.95|5557
1647863110000|2022-03-21 11:45:10|93.03|93|92.97|92.92|93.03|93.01|92.94|92.87|2276
1647863120000|2022-03-21 11:45:20|92.94|92.9|92.97|92.9|92.97|92.9|92.94|92.9|14604
1647863150000|2022-03-21 11:45:50|93|92.93|92.97|92.91|93|92.93|92.97|92.9|4187
1647863160000|2022-03-21 11:46:00|92.95|92.89|92.93|92.87|92.95|92.9|92.92|92.85|111
1647863170000|2022-03-21 11:46:10|92.9|92.85|92.89|92.83|92.9|92.85|92.87|92.83|0
1647863200000|2022-03-21 11:46:40|92.9|92.85|92.98|92.93|93|92.95|92.9|92.85|18179
1647863220000|2022-03-21 11:47:00||92.9||92.9||92.9||92.9|0
1647863230000|2022-03-21 11:47:10|92.97|92.89|92.92|92.85|92.97|92.89|92.92|92.85|6315
1647863240000|2022-03-21 11:47:20|92.94|92.88|92.94|92.85|92.94|92.88|92.94|92.85|0
1647863250000|2022-03-21 11:47:30|92.92|92.83|92.87|92.83|92.92|92.85|92.87|92.83|941
1647863260000|2022-03-21 11:47:40|||||||||203
1647863270000|2022-03-21 11:47:50|92.89||92.89||92.89||92.89||4279
1647863280000|2022-03-21 11:48:00|92.91|92.85|93|92.93|93|92.93|92.91|92.85|9854
1647863290000|2022-03-21 11:48:10|92.99|92.91|92.97|92.91|92.99|92.91|92.97|92.91|2000
1647863320000|2022-03-21 11:48:40|92.96|92.9|92.89|92.83|92.96|92.9|92.89|92.83|4762
1647863340000|2022-03-21 11:49:00|92.86|92.8|92.85|92.8|92.88|92.83|92.85|92.8|3727
1647863350000|2022-03-21 11:49:10|92.84|92.78|92.83|92.78|92.84|92.78|92.83|92.78|719
1647863360000|2022-03-21 11:49:20|92.82|92.74|92.82|92.75|92.82|92.75|92.78|92.71|2452
1647863380000|2022-03-21 11:49:40|92.83|92.77|92.84|92.78|92.85|92.81|92.83|92.77|320
1647863390000|2022-03-21 11:49:50||92.77||92.77||92.77||92.77|0
1647863430000|2022-03-21 11:50:30|92.8|92.79|92.84|92.77|92.84|92.79|92.8|92.77|144
1647863440000|2022-03-21 11:50:40|92.85|92.78|92.85|92.78|92.85|92.78|92.85|92.78|0
1647863480000|2022-03-21 11:51:20|92.83||92.85||92.85||92.83||2500
1647863500000|2022-03-21 11:51:40|92.84|92.79|92.87|92.8|92.89|92.82|92.84|92.79|9355
1647863510000|2022-03-21 11:51:50|||||||||1276
1647863530000|2022-03-21 11:52:10|92.88|92.82|92.91|92.86|92.93|92.86|92.88|92.82|6910
1647863540000|2022-03-21 11:52:20|92.9|92.88|92.9|92.86|92.9|92.88|92.9|92.86|0
1647863550000|2022-03-21 11:52:30|92.91|92.87|92.93|92.87|92.93|92.87|92.91|92.87|1350
1647863570000|2022-03-21 11:52:50|||||||||5349
1647863580000|2022-03-21 11:53:00|92.91|92.86|92.93|92.86|92.93|92.88|92.91|92.86|2500
1647863590000|2022-03-21 11:53:10||92.87||92.87||92.87||92.87|0
1647863600000|2022-03-21 11:53:20|92.96|92.88|92.94|92.88|92.96|92.88|92.94|92.88|1418
1647863640000|2022-03-21 11:54:00|||||||||1070
1647863650000|2022-03-21 11:54:10|||||||||20537
1647863660000|2022-03-21 11:54:20|||||||||1062
1647863670000|2022-03-21 11:54:30|||||||||2566
1647863710000|2022-03-21 11:55:10|92.93|92.86|92.88|92.84|92.94|92.86|92.88|92.84|9378
1647863720000|2022-03-21 11:55:20|92.87|92.83|92.86|92.82|92.87|92.83|92.85|92.82|4223
1647863730000|2022-03-21 11:55:30|92.85|92.8|92.85|92.81|92.85|92.81|92.85|92.8|0
1647863750000|2022-03-21 11:55:50|92.84|92.8|92.81|92.75|92.84|92.8|92.8|92.75|1644
1647863760000|2022-03-21 11:56:00||92.78||92.75||92.78||92.75|95
1647863770000|2022-03-21 11:56:10|||||||||8037
1647863780000|2022-03-21 11:56:20|92.82|92.78|92.88|92.81|92.88|92.81|92.81|92.75|10008
1647863790000|2022-03-21 11:56:30||92.82||92.82||92.82||92.82|3
1647863800000|2022-03-21 11:56:40|92.85|92.81|92.88|92.8|92.88|92.82|92.83|92.78|4436
1647863810000|2022-03-21 11:56:50|||||||||28
1647863820000|2022-03-21 11:57:00|92.87|92.79|92.81|92.76|92.87|92.79|92.78|92.72|10077
1647863830000|2022-03-21 11:57:10|92.8|92.74|92.8|92.74|92.8|92.74|92.8|92.74|0
1647863850000|2022-03-21 11:57:30|92.79||92.79||92.79||92.79||5
1647863860000|2022-03-21 11:57:40|92.77|92.72|92.77|92.7|92.77|92.72|92.75|92.7|3238
1647863880000|2022-03-21 11:58:00|92.76||92.76||92.76||92.76||0
1647863890000|2022-03-21 11:58:10|92.77||92.77||92.77||92.77||24
1647863910000|2022-03-21 11:58:30||92.71||92.7||92.71||92.7|0
1647863920000|2022-03-21 11:58:40|92.73||92.73||92.77||92.73||0
1647863930000|2022-03-21 11:58:50|92.75|92.72|92.77|92.72|92.78|92.72|92.75|92.72|4007
1647863940000|2022-03-21 11:59:00|92.78|92.73|92.86|92.79|92.87|92.79|92.78|92.73|30216
1647863960000|2022-03-21 11:59:20|92.84|92.78|92.78|92.72|92.84|92.78|92.77|92.72|4106
1647863970000|2022-03-21 11:59:30|92.79|92.78|92.82|92.79|92.84|92.79|92.79|92.78|54244
1647864000000|2022-03-21 12:00:00|92.83|92.8|92.86|92.8|92.86|92.8|92.83|92.8|11790
1647864020000|2022-03-21 12:00:20|92.84|92.79|92.84|92.79|92.84|92.79|92.84|92.79|33
1647864040000|2022-03-21 12:00:40|92.83||92.83||92.83||92.83||100
1647864050000|2022-03-21 12:00:50|92.81|92.78|92.75|92.69|92.81|92.78|92.7|92.63|42066
1647864060000|2022-03-21 12:01:00|92.77||92.78||92.79||92.77||14838
1647864070000|2022-03-21 12:01:10|92.79|92.71|92.83|92.75|92.84|92.75|92.79|92.71|28780
1647864100000|2022-03-21 12:01:40|92.82||92.83||92.83||92.82||0
1647864120000|2022-03-21 12:02:00|92.85|92.76|92.84|92.79|92.88|92.79|92.8|92.76|5200
1647864130000|2022-03-21 12:02:10|||||||||1185
1647864140000|2022-03-21 12:02:20|92.81|92.76|92.74|92.69|92.83|92.76|92.73|92.69|24213
1647864150000|2022-03-21 12:02:30|92.77|92.73|92.75|92.69|92.81|92.74|92.75|92.69|3530
1647864160000|2022-03-21 12:02:40|92.77|92.72|92.75|92.72|92.77|92.72|92.75|92.72|1088
1647864170000|2022-03-21 12:02:50|92.77||92.77||92.77||92.77||80
1647864180000|2022-03-21 12:03:00|92.75|92.69|92.71|92.67|92.75|92.7|92.71|92.67|4896
1647864190000|2022-03-21 12:03:10|92.73|92.68|92.73|92.67|92.73|92.68|92.73|92.67|1801
1647864200000|2022-03-21 12:03:20|92.71||92.71||92.71||92.71||0
1647864270000|2022-03-21 12:04:30|||||||||29
1647864280000|2022-03-21 12:04:40|||||||||710
1647864300000|2022-03-21 12:05:00|92.73|92.68|92.76|92.72|92.77|92.72|92.73|92.68|9890
1647864310000|2022-03-21 12:05:10|92.77||92.77||92.77||92.77||96
1647864340000|2022-03-21 12:05:40|92.76||92.76||92.76||92.76||1074
1647864350000|2022-03-21 12:05:50|||||||||20378
1647864370000|2022-03-21 12:06:10|92.77|92.73|92.79|92.75|92.79|92.75|92.77|92.73|9426
1647864380000|2022-03-21 12:06:20|||||||||4851
1647864390000|2022-03-21 12:06:30|||||||||1059
1647864430000|2022-03-21 12:07:10|92.8||92.8||92.8||92.79||3160
1647864480000|2022-03-21 12:08:00|92.81||92.8||92.81||92.8||2500
1647864510000|2022-03-21 12:08:30|92.81|92.74|92.81|92.74|92.81|92.74|92.81|92.74|3429
1647864520000|2022-03-21 12:08:40|92.79|92.73|92.78|92.73|92.79|92.73|92.78|92.73|0
1647864530000|2022-03-21 12:08:50|92.79||92.78||92.79||92.78||0
1647864560000|2022-03-21 12:09:20|92.77|92.71|92.74|92.71|92.77|92.71|92.74|92.71|18350
1647864570000|2022-03-21 12:09:30|92.73||92.74||92.74||92.73||13588
1647864580000|2022-03-21 12:09:40|92.73|92.72|92.85|92.81|92.85|92.81|92.73|92.72|21391
1647864590000|2022-03-21 12:09:50|92.94|92.89|93|92.96|93|92.96|92.93|92.89|16971
1647864600000|2022-03-21 12:10:00|92.98|92.93|92.99|92.93|92.99|92.94|92.97|92.93|864
1647864610000|2022-03-21 12:10:10|93|92.96|92.98|92.96|93|92.96|92.98|92.96|0
1647864620000|2022-03-21 12:10:20|93||93||93||93||2383
1647864640000|2022-03-21 12:10:40||92.98||92.96||92.98||92.96|600
1647864660000|2022-03-21 12:11:00|92.99|92.93|92.95|92.9|92.99|92.93|92.95|92.9|5284
1647864670000|2022-03-21 12:11:10|92.94|92.86|92.92|92.86|92.94|92.86|92.92|92.86|1360
1647864680000|2022-03-21 12:11:20|||||||||591
1647864710000|2022-03-21 12:11:50|92.93|92.89|92.93|92.89|92.93|92.89|92.93|92.89|50
1647864720000|2022-03-21 12:12:00|92.96||92.96||92.96||92.96||5423
1647864730000|2022-03-21 12:12:10|||||||||488
1647864750000|2022-03-21 12:12:30|||||||||2000
1647864770000|2022-03-21 12:12:50|92.95||92.96||92.96||92.95||30
1647864810000|2022-03-21 12:13:30|||||||||3780
1647864820000|2022-03-21 12:13:40|||||||||2000
1647864840000|2022-03-21 12:14:00|92.94|92.87|92.93|92.89|92.94|92.89|92.93|92.87|2344
1647864850000|2022-03-21 12:14:10|92.96|92.92|92.95|92.89|92.96|92.92|92.95|92.89|19418
1647864870000|2022-03-21 12:14:30|92.92|92.85|92.88|92.85|92.92|92.85|92.88|92.85|2996
1647864880000|2022-03-21 12:14:40|92.92|92.87|92.92|92.88|92.92|92.88|92.92|92.87|7475
1647864890000|2022-03-21 12:14:50||92.86||92.86||92.86||92.86|0
1647864900000|2022-03-21 12:15:00|92.93|92.88|92.93|92.88|92.93|92.88|92.93|92.88|3566
1647864910000|2022-03-21 12:15:10|92.87|92.81|92.87|92.81|92.87|92.81|92.87|92.81|2879
1647864920000|2022-03-21 12:15:20|92.89|92.83|92.89|92.83|92.89|92.83|92.87|92.83|994
1647864930000|2022-03-21 12:15:30|92.84|92.77|92.82|92.77|92.84|92.77|92.82|92.77|1292
1647864940000|2022-03-21 12:15:40|||||||||1000
1647864950000|2022-03-21 12:15:50|92.8|92.74|92.76|92.71|92.8|92.75|92.76|92.71|6637
1647864960000|2022-03-21 12:16:00|92.75|92.68|92.67|92.61|92.75|92.68|92.65|92.6|8592
1647864970000|2022-03-21 12:16:10||92.63||92.63||92.63||92.63|1800
1647864980000|2022-03-21 12:16:20|92.65|92.61|92.72|92.64|92.72|92.64|92.65|92.61|5490
1647864990000|2022-03-21 12:16:30|92.7||92.7||92.7||92.7||0
1647865010000|2022-03-21 12:16:50|92.72||92.72||92.72||92.72||100
1647865030000|2022-03-21 12:17:10|92.71||92.71||92.71||92.71||0
1647865040000|2022-03-21 12:17:20|92.72|92.65|92.76|92.69|92.78|92.69|92.72|92.65|1685
1647865060000|2022-03-21 12:17:40||92.72||92.72||92.72||92.72|0
1647865100000|2022-03-21 12:18:20|92.81|92.77|92.82|92.78|92.86|92.78|92.81|92.77|2623
1647865120000|2022-03-21 12:18:40|92.78|92.72|92.75|92.72|92.78|92.72|92.75|92.72|1197
1647865130000|2022-03-21 12:18:50|92.76||92.76||92.76||92.76||25
1647865150000|2022-03-21 12:19:10|||||||||3604
1647865160000|2022-03-21 12:19:20|92.79|92.73|92.79|92.73|92.79|92.73|92.79|92.73|10
1647865170000|2022-03-21 12:19:30|92.81|92.78|92.82|92.78|92.83|92.78|92.81|92.78|40
1647865180000|2022-03-21 12:19:40|92.83|92.8|92.83|92.8|92.83|92.8|92.83|92.8|2950
1647865190000|2022-03-21 12:19:50|92.87|92.82|92.84|92.78|92.91|92.82|92.84|92.78|3463
1647865200000|2022-03-21 12:20:00|92.82|92.75|92.82|92.75|92.82|92.75|92.8|92.75|0
1647865220000|2022-03-21 12:20:20||92.77||92.77||92.77||92.77|120
1647865230000|2022-03-21 12:20:30|92.84|92.79|92.84|92.79|92.84|92.79|92.84|92.79|0
1647865260000|2022-03-21 12:21:00|92.83|92.77|92.83|92.79|92.83|92.79|92.83|92.77|20
1647865270000|2022-03-21 12:21:10||92.75||92.75||92.75||92.75|1265
1647865310000|2022-03-21 12:21:50|92.8|92.72|92.75|92.72|92.8|92.72|92.75|92.72|44611
1647865320000|2022-03-21 12:22:00|92.76||92.76||92.76||92.76||0
1647865330000|2022-03-21 12:22:10|92.75|92.7|92.75|92.7|92.75|92.7|92.75|92.7|1170
1647865350000|2022-03-21 12:22:30|92.81|92.73|92.81|92.73|92.81|92.73|92.81|92.73|5616
1647865360000|2022-03-21 12:22:40|92.79||92.79||92.79||92.79||2187
1647865380000|2022-03-21 12:23:00|92.77|92.71|92.77|92.7|92.77|92.71|92.77|92.7|515
1647865400000|2022-03-21 12:23:20|92.78|92.74|92.78|92.74|92.78|92.74|92.78|92.74|40000
1647865410000|2022-03-21 12:23:30|92.8||92.8||92.8||92.8||11251
1647865420000|2022-03-21 12:23:40|92.79|92.7|92.76|92.72|92.79|92.72|92.74|92.7|0
1647865430000|2022-03-21 12:23:50|92.78|92.73|92.78|92.73|92.78|92.73|92.78|92.73|3051
1647865440000|2022-03-21 12:24:00|92.81|92.75|92.8|92.75|92.81|92.75|92.8|92.75|4013
1647865450000|2022-03-21 12:24:10|92.83|92.79|92.8|92.75|92.84|92.79|92.8|92.75|5169
1647865460000|2022-03-21 12:24:20|92.82|92.78|92.83|92.78|92.83|92.78|92.82|92.78|0
1647865470000|2022-03-21 12:24:30|92.82|92.75|92.82|92.77|92.82|92.77|92.82|92.75|5348
1647865480000|2022-03-21 12:24:40||92.75||92.75||92.75||92.75|0
1647865490000|2022-03-21 12:24:50||92.77||92.75||92.77||92.75|406
1647865500000|2022-03-21 12:25:00|92.79|92.73|92.79|92.73|92.79|92.73|92.79|92.73|0
1647865520000|2022-03-21 12:25:20|92.78|92.7|92.74|92.7|92.78|92.7|92.74|92.7|108
1647865530000|2022-03-21 12:25:30|92.77|92.72|92.77|92.72|92.77|92.72|92.77|92.72|350
1647865540000|2022-03-21 12:25:40|92.79|92.74|92.79|92.72|92.79|92.74|92.79|92.72|8948
1647865560000|2022-03-21 12:26:00|||||||||2829
1647865570000|2022-03-21 12:26:10|92.85|92.77|92.83|92.77|92.85|92.77|92.82|92.77|20
1647865580000|2022-03-21 12:26:20|||||||||2100
1647865600000|2022-03-21 12:26:40|||||||||1239
1647865630000|2022-03-21 12:27:10||92.8||92.77||92.8||92.77|810
1647865640000|2022-03-21 12:27:20|92.85|92.78|92.85|92.8|92.85|92.8|92.85|92.78|7
1647865650000|2022-03-21 12:27:30||92.81||92.81||92.81||92.81|8
1647865660000|2022-03-21 12:27:40|92.87|92.8|92.89|92.83|92.89|92.83|92.87|92.8|33637
1647865670000|2022-03-21 12:27:50|92.91|92.84|92.92|92.85|92.92|92.87|92.91|92.84|2719
1647865690000|2022-03-21 12:28:10|92.88|92.84|92.88|92.82|92.88|92.84|92.88|92.82|0
1647865710000|2022-03-21 12:28:30|||||||||10702
1647865740000|2022-03-21 12:29:00|||||||||529
1647865750000|2022-03-21 12:29:10|92.89|92.84|92.89|92.84|92.89|92.84|92.89|92.84|3301
1647865760000|2022-03-21 12:29:20|||||||||6319
1647865800000|2022-03-21 12:30:00||92.85||92.85||92.85||92.85|0
1647865820000|2022-03-21 12:30:20||92.86||92.86||92.86||92.86|0
1647865840000|2022-03-21 12:30:40|92.88|92.85|92.84|92.82|92.88|92.85|92.84|92.82|7869
1647865850000|2022-03-21 12:30:50||92.8||92.8||92.8||92.77|946
1647865860000|2022-03-21 12:31:00|92.9|92.82|92.89|92.83|92.9|92.83|92.89|92.82|17043
1647865880000|2022-03-21 12:31:20||92.84||92.83||92.84||92.83|0
1647865910000|2022-03-21 12:31:50|92.88|92.84|92.88|92.84|92.88|92.84|92.88|92.84|538
1647865920000|2022-03-21 12:32:00|92.89|92.83|92.76|92.7|92.89|92.85|92.76|92.7|4229
1647865930000|2022-03-21 12:32:10|92.77|92.72|92.82|92.76|92.82|92.76|92.77|92.72|9970
1647865940000|2022-03-21 12:32:20|92.81|92.81|92.88|92.81|92.88|92.83|92.81|92.81|10619
1647865950000|2022-03-21 12:32:30||92.83||92.85||92.85||92.83|0
1647865960000|2022-03-21 12:32:40|92.92|92.86|92.91|92.87|92.94|92.87|92.91|92.86|0
1647865980000|2022-03-21 12:33:00|92.96|92.89|92.94|92.89|92.96|92.91|92.94|92.89|2010
1647865990000|2022-03-21 12:33:10|92.93|92.87|92.93|92.87|92.93|92.87|92.93|92.87|0
1647866000000|2022-03-21 12:33:20|92.89|92.83|92.92|92.83|92.92|92.83|92.89|92.83|2500
1647866010000|2022-03-21 12:33:30|||||||||4273
1647866020000|2022-03-21 12:33:40|92.94|92.89|92.93|92.87|92.94|92.89|92.93|92.87|0
1647866030000|2022-03-21 12:33:50|92.94||92.94||92.94||92.94||0
1647866070000|2022-03-21 12:34:30||92.91||92.87||92.91||92.87|0
1647866080000|2022-03-21 12:34:40|93|92.96|93|92.96|93|92.96|93|92.96|4100
1647866090000|2022-03-21 12:34:50|92.99||93||93||92.99||0
1647866110000|2022-03-21 12:35:10|92.97|92.91|92.97|92.91|92.97|92.91|92.97|92.91|1085
1647866120000|2022-03-21 12:35:20|92.96||92.96||92.96||92.96||3000
1647866130000|2022-03-21 12:35:30|92.97|92.83|92.91|92.85|92.99|92.85|92.89|92.83|25190
1647866140000|2022-03-21 12:35:40|92.93||92.91||92.93||92.88||4106
1647866150000|2022-03-21 12:35:50||92.87||92.87||92.87||92.87|0
1647866160000|2022-03-21 12:36:00|92.9|92.85|92.9|92.85|92.9|92.85|92.9|92.85|291
1647866180000|2022-03-21 12:36:20||92.82||92.82||92.82||92.82|2010
1647866190000|2022-03-21 12:36:30|||||||||805
1647866200000|2022-03-21 12:36:40|92.89|92.81|92.87|92.83|92.89|92.83|92.87|92.81|4648
1647866210000|2022-03-21 12:36:50|92.84|92.77|92.84|92.79|92.84|92.79|92.82|92.77|2500
1647866220000|2022-03-21 12:37:00|92.86|92.81|92.86|92.81|92.86|92.81|92.85|92.81|0
1647866230000|2022-03-21 12:37:10|||||||||1036
1647866240000|2022-03-21 12:37:20|92.88|92.83|92.9|92.83|92.9|92.83|92.88|92.83|2153
1647866270000|2022-03-21 12:37:50||92.84||92.84||92.84||92.84|2202
1647866310000|2022-03-21 12:38:30|92.91|92.86|92.93|92.87|92.93|92.87|92.91|92.86|30
1647866340000|2022-03-21 12:39:00|||||||||1065
1647866350000|2022-03-21 12:39:10|||||||||2700
1647866360000|2022-03-21 12:39:20|92.95|92.9|92.95|92.9|92.95|92.9|92.95|92.9|0
1647866370000|2022-03-21 12:39:30|92.97|92.92|92.97|92.92|92.97|92.92|92.97|92.92|66610
1647866380000|2022-03-21 12:39:40|93|92.93|93|92.98|93|92.98|93|92.93|22597
1647866390000|2022-03-21 12:39:50|||||||||1000
1647866400000|2022-03-21 12:40:00|92.99|92.93|92.95|92.9|92.99|92.93|92.95|92.9|9740
1647866410000|2022-03-21 12:40:10|92.97|92.91|92.97|92.9|92.97|92.91|92.97|92.9|1000
1647866420000|2022-03-21 12:40:20||92.91||92.91||92.91||92.91|0
1647866430000|2022-03-21 12:40:30|92.95|92.9|92.95|92.9|92.95|92.9|92.95|92.9|0
1647866440000|2022-03-21 12:40:40|92.91|92.85|92.91|92.87|92.91|92.87|92.91|92.85|620
1647866450000|2022-03-21 12:40:50|92.94||92.93||92.94||92.93||0
1647866460000|2022-03-21 12:41:00|92.91||92.91||92.91||92.91||0
1647866480000|2022-03-21 12:41:20|||||||||10707
1647866490000|2022-03-21 12:41:30|92.95|92.9|92.95|92.9|92.95|92.9|92.95|92.9|1580
1647866530000|2022-03-21 12:42:10|92.94|92.89|92.95|92.89|92.95|92.89|92.94|92.85|1062
1647866540000|2022-03-21 12:42:20||92.91||92.91||92.91||92.91|0
1647866570000|2022-03-21 12:42:50||92.89||92.89||92.89||92.89|0
1647866580000|2022-03-21 12:43:00|92.94|92.85|92.94|92.89|92.94|92.89|92.94|92.85|0
1647866590000|2022-03-21 12:43:10|93|92.95|92.98|92.96|93|92.96|92.98|92.95|2600
1647866600000|2022-03-21 12:43:20|92.94|92.97|92.94|92.89|92.94|92.97|92.94|92.89|967
1647866610000|2022-03-21 12:43:30|||||||||11
1647866630000|2022-03-21 12:43:50||92.9||92.9||92.9||92.9|0
1647866660000|2022-03-21 12:44:20|||||||||526
1647866680000|2022-03-21 12:44:40||92.89||92.89||92.89||92.89|0
1647866690000|2022-03-21 12:44:50|92.93|92.88|92.91|92.87|92.93|92.88|92.9|92.87|639
1647866700000|2022-03-21 12:45:00|92.95|92.89|92.95|92.9|92.95|92.9|92.95|92.87|699
1647866710000|2022-03-21 12:45:10|92.96|92.91|92.96|92.92|92.96|92.92|92.96|92.89|4800
1647866720000|2022-03-21 12:45:20|92.97|92.93|92.97|92.94|92.97|92.94|92.97|92.91|1841
1647866730000|2022-03-21 12:45:30|||||||||13592
1647866750000|2022-03-21 12:45:50|||||||||32095
1647866760000|2022-03-21 12:46:00|93.01|92.96|92.99|92.95|93.01|92.96|92.99|92.95|609
1647866770000|2022-03-21 12:46:10|||||||||150
1647866780000|2022-03-21 12:46:20|92.89|92.96|92.89|92.83|92.89|92.96|92.89|92.83|3722
1647866790000|2022-03-21 12:46:30|92.95|92.88|92.94|92.88|92.95|92.91|92.94|92.88|4681
1647866810000|2022-03-21 12:46:50|92.93||92.93||92.93||92.93||0
1647866820000|2022-03-21 12:47:00|||||||||8607
1647866840000|2022-03-21 12:47:20||92.89||92.89||92.89||92.89|1
1647866850000|2022-03-21 12:47:30|92.95|92.9|92.95|92.9|92.95|92.9|92.95|92.9|3690
1647866860000|2022-03-21 12:47:40|92.94|92.89|92.94|92.89|92.94|92.89|92.94|92.89|0
1647866870000|2022-03-21 12:47:50|92.95|92.94|93.01|92.96|93.03|92.98|92.95|92.94|8636
1647866880000|2022-03-21 12:48:00|92.99|92.94|92.93|92.88|92.99|92.94|92.93|92.87|14761
1647866900000|2022-03-21 12:48:20|92.9|92.87|92.9|92.88|92.92|92.88|92.9|92.85|12530
1647866910000|2022-03-21 12:48:30|92.95|92.9|92.95|92.92|92.95|92.92|92.92|92.9|5271
1647866920000|2022-03-21 12:48:40|92.93|92.86|92.93|92.86|92.93|92.86|92.93|92.86|1404
1647866950000|2022-03-21 12:49:10|92.89|92.83|92.89|92.85|92.89|92.85|92.89|92.83|2500
1647866960000|2022-03-21 12:49:20|92.93|92.88|92.93|92.88|92.93|92.88|92.93|92.88|3688
1647866980000|2022-03-21 12:49:40|||||||||526
1647866990000|2022-03-21 12:49:50|||||||||2563
1647867010000|2022-03-21 12:50:10|92.92|92.87|92.92|92.88|92.92|92.88|92.92|92.87|5000
1647867060000|2022-03-21 12:51:00||92.87||92.88||92.88||92.87|0
1647867070000|2022-03-21 12:51:10|92.94|92.87|92.94|92.87|92.94|92.87|92.94|92.87|5591
1647867080000|2022-03-21 12:51:20|||||||||1062
1647867090000|2022-03-21 12:51:30||92.89||92.89||92.89||92.89|10
1647867120000|2022-03-21 12:52:00|92.93|92.87|92.93|92.87|92.93|92.87|92.93|92.87|0
1647867130000|2022-03-21 12:52:10|92.94|92.9|92.94|92.9|92.94|92.9|92.94|92.9|1442
1647867140000|2022-03-21 12:52:20|92.93|92.87|92.93|92.89|92.93|92.89|92.93|92.87|0
1647867170000|2022-03-21 12:52:50|92.94|92.91|92.94|92.91|92.94|92.91|92.94|92.91|10846
1647867180000|2022-03-21 12:53:00|92.98|92.94|92.98|92.94|92.98|92.94|92.98|92.94|3833
1647867190000|2022-03-21 12:53:10|93.01||93||93.01||93||6216
1647867210000|2022-03-21 12:53:30|||||||||368
1647867230000|2022-03-21 12:53:50|92.99||92.99||92.99||92.99||50
1647867260000|2022-03-21 12:54:20|93||93||93||93||17827
1647867270000|2022-03-21 12:54:30|93.01|92.96|93.01|92.96|93.01|92.96|93.01|92.96|456
1647867290000|2022-03-21 12:54:50|93|92.93|93|92.93|93|92.93|93|92.93|106
1647867300000|2022-03-21 12:55:00|93.01||93.01||93.01||93.01||0
1647867330000|2022-03-21 12:55:30|92.98||92.98||92.98||92.98||0
1647867340000|2022-03-21 12:55:40|92.97|92.91|92.91|92.87|92.97|92.91|92.9|92.83|7251
1647867350000|2022-03-21 12:55:50|92.9|92.83|92.88|92.83|92.91|92.83|92.88|92.83|2825
1647867360000|2022-03-21 12:56:00|92.91|92.86|92.9|92.86|92.91|92.86|92.9|92.86|2384
1647867370000|2022-03-21 12:56:10|92.95|92.88|92.92|92.87|92.95|92.88|92.92|92.87|3368
1647867380000|2022-03-21 12:56:20|||||||||1060
1647867400000|2022-03-21 12:56:40|||||||||24773
1647867410000|2022-03-21 12:56:50|||||||||2129
1647867430000|2022-03-21 12:57:10|92.94|92.89|92.94|92.89|92.94|92.89|92.94|92.89|4503
1647867440000|2022-03-21 12:57:20|92.95|92.9|92.95|92.91|92.95|92.91|92.95|92.9|4052
1647867450000|2022-03-21 12:57:30|||||||||10770
1647867460000|2022-03-21 12:57:40||92.89||92.89||92.89||92.89|2916
1647867480000|2022-03-21 12:58:00|92.96|92.91|92.96|92.93|92.96|92.93|92.96|92.91|1417
1647867490000|2022-03-21 12:58:10|92.95|92.91|92.95|92.91|92.95|92.91|92.95|92.91|240
1647867500000|2022-03-21 12:58:20|||||||||10758
1647867520000|2022-03-21 12:58:40||92.9||92.9||92.9||92.9|321
1647867530000|2022-03-21 12:58:50|92.94||92.94||92.94||92.94||0
1647867550000|2022-03-21 12:59:10||92.91||92.91||92.91||92.9|420
1647867560000|2022-03-21 12:59:20|||||||||2000
1647867570000|2022-03-21 12:59:30||92.87||92.9||92.9||92.87|4202
1647867590000|2022-03-21 12:59:50||92.87||92.87||92.87||92.87|0
1647867600000|2022-03-21 13:00:00|92.93|92.9|92.93|92.9|92.93|92.9|92.93|92.9|1060
1647867610000|2022-03-21 13:00:10|92.94|92.87|92.92|92.87|92.94|92.87|92.91|92.87|5018
1647867620000|2022-03-21 13:00:20|92.94|92.9|93.01|92.94|93.01|92.94|92.94|92.9|7631
1647867630000|2022-03-21 13:00:30|93||93.01||93.01||93||0
1647867640000|2022-03-21 13:00:40|92.99|92.87|92.97|92.91|92.99|92.91|92.95|92.87|1796
1647867660000|2022-03-21 13:01:00|92.99|92.93|92.98|92.93|92.99|92.93|92.98|92.93|0
1647867680000|2022-03-21 13:01:20|93.03|92.94|93.06|93.01|93.06|93.01|93.03|92.94|1322
1647867690000|2022-03-21 13:01:30|93.05|92.99|93.05|92.99|93.05|92.99|93.05|92.99|0
1647867710000|2022-03-21 13:01:50|93.06|93.02|93.13|93.05|93.14|93.05|93.06|93.02|5803
1647867720000|2022-03-21 13:02:00|93.15|93.08|93.14|93.09|93.15|93.09|93.14|93.08|11733
1647867780000|2022-03-21 13:03:00||93.1||93.09||93.1||93.09|2
1647867810000|2022-03-21 13:03:30|93.09|93.02|93.08|93.04|93.09|93.04|93.08|93.02|7406
1647867850000|2022-03-21 13:04:10|93.06|92.99|93.04|92.99|93.06|92.99|93.04|92.99|200
1647867870000|2022-03-21 13:04:30|93.05||93.05||93.05||93.05||2
1647867890000|2022-03-21 13:04:50|93.03|92.97|93.03|92.96|93.03|92.97|93.03|92.96|0
1647867900000|2022-03-21 13:05:00||92.95||92.95||92.95||92.95|0
1647867920000|2022-03-21 13:05:20|||||||||5335
1647867930000|2022-03-21 13:05:30|93.02|92.97|93.01|92.97|93.02|92.97|92.99|92.97|25999
1647867940000|2022-03-21 13:05:40|93.03|92.99|93.05|93|93.05|93|93.03|92.99|3059
1647867950000|2022-03-21 13:05:50||93.01||93||93.01||93|0
1647867960000|2022-03-21 13:06:00|93.06||93.06||93.06||93.06||1286
1647867970000|2022-03-21 13:06:10|||||||||268
1647867980000|2022-03-21 13:06:20|93.04|92.97|93.03|92.99|93.04|92.99|93.03|92.97|2500
1647867990000|2022-03-21 13:06:30|93.06|93|93.06|92.99|93.06|93.01|93.06|92.99|13
1647868000000|2022-03-21 13:06:40|93.07|93.03|93.13|93.07|93.13|93.07|93.07|93.02|5000
1647868010000|2022-03-21 13:06:50|93.14|93.1|93.15|93.1|93.15|93.1|93.13|93.07|3120
1647868020000|2022-03-21 13:07:00|93.17||93.17||93.17||93.15||0
1647868030000|2022-03-21 13:07:10|93.16||93.15||93.16||93.15||21
1647868040000|2022-03-21 13:07:20|93.16||93.16||93.16||93.16||0
1647868050000|2022-03-21 13:07:30|93.14||93.14||93.14||93.14||0
1647868060000|2022-03-21 13:07:40|93.1|93.04|93|92.92|93.12|93.04|92.95|92.91|13486
1647868070000|2022-03-21 13:07:50|93.03|92.95|93.03|92.95|93.03|92.95|93.03|92.95|20
1647868080000|2022-03-21 13:08:00|93.05|92.98|93.03|92.98|93.05|92.98|93.03|92.98|3015
1647868100000|2022-03-21 13:08:20|93.02||93.02||93.02||93.02||1060
1647868110000|2022-03-21 13:08:30|||||||||2661
1647868120000|2022-03-21 13:08:40|92.99|92.92|92.99|92.92|92.99|92.92|92.99|92.92|1697
1647868130000|2022-03-21 13:08:50|93.02|92.94|93.01|92.94|93.02|92.94|93.01|92.94|0
1647868140000|2022-03-21 13:09:00|93|92.96|93.05|92.98|93.07|93.01|93|92.96|11092
1647868150000|2022-03-21 13:09:10|93.07|93.01|93.09|93.05|93.09|93.05|93.07|93.01|3678
1647868160000|2022-03-21 13:09:20|93.07|93.07|93.07|93.02|93.07|93.07|93.07|93.02|4200
1647868180000|2022-03-21 13:09:40|||||||||500
1647868190000|2022-03-21 13:09:50||93.04||93.04||93.04||93.04|13875
1647868210000|2022-03-21 13:10:10|93.09|93.02|93.09|93.04|93.09|93.04|93.06|93.02|2658
1647868220000|2022-03-21 13:10:20|93.12||93.11||93.12||93.11||0
1647868230000|2022-03-21 13:10:30||93.06||93.04||93.06||93.04|10301
1647868240000|2022-03-21 13:10:40|93.09||93.09||93.09||93.09||0
1647868250000|2022-03-21 13:10:50|93.06|92.98|93.06|92.98|93.06|92.98|93.06|92.98|1
1647868270000|2022-03-21 13:11:10|93.04||93.04||93.04||93.04||0
1647868310000|2022-03-21 13:11:50|93.03|93.01|93.04|93.01|93.04|93.01|93.03|93.01|21900
1647868320000|2022-03-21 13:12:00|93.03|92.96|93.02|92.96|93.03|92.96|93.02|92.96|545
1647868330000|2022-03-21 13:12:10||92.98||92.98||92.98||92.98|5642
1647868340000|2022-03-21 13:12:20|93.06|93.01|93.04|92.99|93.06|93.01|93.04|92.98|3944
1647868350000|2022-03-21 13:12:30|93.03||93.03||93.03||93.01||0
1647868360000|2022-03-21 13:12:40|93.04||93.02||93.04||93.02||0
1647868420000|2022-03-21 13:13:40|||||||||1591
1647868430000|2022-03-21 13:13:50|93.01|92.94|93.01|92.94|93.01|92.94|93.01|92.94|300
1647868450000|2022-03-21 13:14:10||92.98||92.94||92.98||92.94|0
1647868460000|2022-03-21 13:14:20|||||||||33
1647868480000|2022-03-21 13:14:40|92.99|92.93|92.99|92.93|92.99|92.93|92.99|92.93|0
1647868490000|2022-03-21 13:14:50|93.01||93.01||93.01||93.01||10000
1647868500000|2022-03-21 13:15:00||92.97||92.97||92.97||92.97|0
1647868510000|2022-03-21 13:15:10|93.05|92.98|93.04|92.99|93.05|92.99|93.04|92.97|4785
1647868520000|2022-03-21 13:15:20|93.06|93.02|93.17|93.1|93.17|93.1|93.06|93.02|6424
1647868530000|2022-03-21 13:15:30|93.15|93.09|93.07|93.04|93.15|93.09|93.07|93.04|387
1647868540000|2022-03-21 13:15:40|93.09||93.09||93.09||93.09||24
1647868590000|2022-03-21 13:16:30|93.1|93.06|93.07|93.02|93.1|93.06|93.07|93.02|3854
1647868600000|2022-03-21 13:16:40|93.06|93|93.07|93|93.07|93|93.06|93|0
1647868610000|2022-03-21 13:16:50|93.11|93.02|93.11|93.06|93.11|93.06|93.11|93.02|3159
1647868620000|2022-03-21 13:17:00|93.17|93.08|93.17|93.11|93.17|93.11|93.17|93.06|4579
1647868630000|2022-03-21 13:17:10|93.19|93.13|93.19|93.13|93.2|93.15|93.19|93.13|0
1647868640000|2022-03-21 13:17:20|93.16|93.11|93.16|93.14|93.16|93.14|93.16|93.11|0
1647868650000|2022-03-21 13:17:30||93.11||93.14||93.14||93.11|0
1647868670000|2022-03-21 13:17:50|93.21|93.15|93.23|93.17|93.23|93.17|93.21|93.14|2063
1647868680000|2022-03-21 13:18:00|93.25|93.18|93.25|93.18|93.25|93.18|93.25|93.18|10000
1647868690000|2022-03-21 13:18:10||93.2||93.2||93.2||93.2|10
1647868700000|2022-03-21 13:18:20|93.2|93.16|93.2|93.16|93.2|93.16|93.2|93.16|2444
1647868710000|2022-03-21 13:18:30|93.17|93.11|93.17|93.11|93.17|93.11|93.17|93.11|5064
1647868720000|2022-03-21 13:18:40|||||||||3192
1647868730000|2022-03-21 13:18:50|93.19|93.15|93.19|93.15|93.19|93.15|93.19|93.15|3220
1647868740000|2022-03-21 13:19:00|93.22|93.17|93.22|93.17|93.22|93.17|93.22|93.17|4201
1647868750000|2022-03-21 13:19:10|||||||||2294
1647868760000|2022-03-21 13:19:20|93.21|93.15|93.21|93.15|93.21|93.15|93.21|93.15|0
1647868770000|2022-03-21 13:19:30|93.2|93.14|93.2|93.14|93.2|93.14|93.2|93.14|13475
1647868790000|2022-03-21 13:19:50|93.17|93.12|93.17|93.12|93.17|93.12|93.17|93.12|21
1647868800000|2022-03-21 13:20:00|||||||||2500
1647868820000|2022-03-21 13:20:20|93.15|93.1|93.15|93.1|93.15|93.1|93.15|93.1|1502
1647868830000|2022-03-21 13:20:30||93.09||93.1||93.1||93.09|0
1647868880000|2022-03-21 13:21:20|93.17|93.12|93.17|93.13|93.17|93.15|93.17|93.12|2
1647868900000|2022-03-21 13:21:40|93.16||93.17||93.17||93.16||0
1647868920000|2022-03-21 13:22:00|||||||||500
1647868940000|2022-03-21 13:22:20|93.15|93.1|93.13|93.09|93.15|93.1|93.13|93.09|1506
1647868950000|2022-03-21 13:22:30|||||||||2548
1647868960000|2022-03-21 13:22:40|93.15|93.1|93.14|93.09|93.15|93.1|93.14|93.09|4972
1647868970000|2022-03-21 13:22:50|93.13||93.13||93.13||93.13||0
1647868980000|2022-03-21 13:23:00|93.15|93.1|93.24|93.2|93.24|93.2|93.15|93.1|3705
1647868990000|2022-03-21 13:23:10|93.25||93.25||93.25||93.25||0
1647869000000|2022-03-21 13:23:20|93.24||93.24||93.24||93.24||0
1647869010000|2022-03-21 13:23:30|93.23|93.17|93.21|93.18|93.23|93.18|93.21|93.17|3672
1647869020000|2022-03-21 13:23:40|93.22||93.22||93.22||93.22||0
1647869030000|2022-03-21 13:23:50|93.2|93.14|93.2|93.13|93.2|93.14|93.2|93.13|4
1647869040000|2022-03-21 13:24:00|93.19|93.15|93.19|93.15|93.19|93.15|93.19|93.15|0
1647869060000|2022-03-21 13:24:20|93.18||93.18||93.18||93.18||90
1647869090000|2022-03-21 13:24:50|93.23|93.19|93.24|93.21|93.27|93.24|93.23|93.19|11735
1647869100000|2022-03-21 13:25:00|93.27||93.25||93.27||93.25||536
1647869110000|2022-03-21 13:25:10|93.2|93.18|93.19|93.15|93.2|93.18|93.19|93.15|13028
1647869120000|2022-03-21 13:25:20|93.15|93.1|93.15|93.1|93.15|93.1|93.15|93.1|57
1647869170000|2022-03-21 13:26:10|93.14|93.09|93.13|93.06|93.14|93.09|93.12|93.06|3602
1647869180000|2022-03-21 13:26:20|93.12||93.12||93.12||93.12||0
1647869210000|2022-03-21 13:26:50|93.1|93.04|93.1|93.05|93.1|93.05|93.1|93.04|0
1647869230000|2022-03-21 13:27:10|||||||||5343
1647869240000|2022-03-21 13:27:20|||||||||1059
1647869250000|2022-03-21 13:27:30|93.08|93.04|93.08|93.04|93.08|93.04|93.08|93.04|300
1647869260000|2022-03-21 13:27:40|93.07|93.03|93.07|93.03|93.07|93.03|93.07|93.03|0
1647869280000|2022-03-21 13:28:00|93.06|92.99|93.03|92.99|93.06|92.99|93.03|92.99|2500
1647869290000|2022-03-21 13:28:10|93.02|93.04|93.08|93.04|93.08|93.04|93.02|93.04|4530
1647869300000|2022-03-21 13:28:20|||||||||40892
1647869330000|2022-03-21 13:28:50|93.01|92.96|92.98|92.92|93.01|92.96|92.98|92.92|2206
1647869340000|2022-03-21 13:29:00||92.91||92.91||92.92||92.91|0
1647869350000|2022-03-21 13:29:10|93|92.92|93|92.96|93|92.96|93|92.92|905
1647869360000|2022-03-21 13:29:20|92.99||93.02||93.02||92.99||3281
1647869370000|2022-03-21 13:29:30|93|92.97|93.02|92.97|93.02|92.97|92.99|92.97|3976
1647869390000|2022-03-21 13:29:50|92.98|92.93|92.98|92.91|92.98|92.93|92.98|92.91|691
1647869400000|2022-03-21 13:30:00|93.02|92.92|93.02|92.94|93.04|92.98|93.02|92.92|16926
1647869410000|2022-03-21 13:30:10|92.98|92.93|93.04|92.96|93.04|92.96|92.98|92.93|307
1647869420000|2022-03-21 13:30:20|93.02|92.95|93.02|92.95|93.02|92.95|93.02|92.95|0
1647869430000|2022-03-21 13:30:30|93.05|92.96|93.05|92.99|93.05|92.99|93.05|92.96|3447
1647869440000|2022-03-21 13:30:40|93.04||93.04||93.04||93.04||1
1647869450000|2022-03-21 13:30:50|93.09|93.03|93.06|92.99|93.09|93.03|93.06|92.99|2688
1647869460000|2022-03-21 13:31:00|93.1|93.02|93.12|93.05|93.12|93.05|93.08|92.99|2004
1647869470000|2022-03-21 13:31:10|93.08|92.99|93.07|92.98|93.08|92.99|93.07|92.98|2510
1647869480000|2022-03-21 13:31:20||92.99||92.99||92.99||92.99|0
1647869490000|2022-03-21 13:31:30||92.98||92.99||92.99||92.98|0
1647869500000|2022-03-21 13:31:40||92.98||92.97||92.98||92.97|0
1647869520000|2022-03-21 13:32:00|93.02|92.95|93.02|92.94|93.02|92.95|93.02|92.94|1
1647869530000|2022-03-21 13:32:10||92.96||92.96||92.96||92.96|68
1647869550000|2022-03-21 13:32:30|93.01||93||93.02||93||4530
1647869560000|2022-03-21 13:32:40|92.99|92.93|93|92.94|93.01|92.98|92.99|92.93|6925
1647869570000|2022-03-21 13:32:50|92.94|92.91|92.96|92.92|92.97|92.92|92.91|92.88|4471
1647869580000|2022-03-21 13:33:00|92.99|92.94|93.01|92.94|93.02|92.94|92.99|92.94|11345
1647869590000|2022-03-21 13:33:10|93.03|92.95|93.02|92.96|93.03|92.98|93.02|92.95|4388
1647869600000|2022-03-21 13:33:20||92.99||92.99||92.99||92.99|0
1647869610000|2022-03-21 13:33:30||92.96||92.96||92.96||92.96|770
1647869620000|2022-03-21 13:33:40|93.01||93.02||93.02||93.01||213
1647869630000|2022-03-21 13:33:50|93.01|92.95|92.96|92.89|93.01|92.95|92.96|92.89|3
1647869650000|2022-03-21 13:34:10|92.97|92.93|92.98|92.96|92.98|92.96|92.97|92.93|5209
1647869660000|2022-03-21 13:34:20|93.01||92.99||93.01||92.99||1322
1647869680000|2022-03-21 13:34:40|93.05|93.01|93.08|93.03|93.09|93.03|93.04|93.01|2708
1647869690000|2022-03-21 13:34:50|93.06|93.01|93.1|93.02|93.1|93.02|93.06|93.01|4400
1647869700000|2022-03-21 13:35:00|93.11|93.04|93.15|93.08|93.15|93.08|93.1|93.04|2754
1647869710000|2022-03-21 13:35:10|93.13|93.1|93.15|93.09|93.15|93.1|93.13|93.07|2500
1647869720000|2022-03-21 13:35:20|93.13||93.18||93.19||93.13||1730
1647869730000|2022-03-21 13:35:30||93.12||93.12||93.12||93.12|0
1647869740000|2022-03-21 13:35:40|93.19|93.14|93.2|93.14|93.2|93.17|93.19|93.14|2738
1647869770000|2022-03-21 13:36:10|93.18|93.13|93.16|93.11|93.18|93.13|93.13|93.1|2518
1647869780000|2022-03-21 13:36:20||93.1||93.1||93.1||93.1|0
1647869790000|2022-03-21 13:36:30|||||||||1000
1647869800000|2022-03-21 13:36:40|93.18|93.11|93.18|93.11|93.18|93.11|93.18|93.11|4
1647869810000|2022-03-21 13:36:50|93.16||93.16||93.16||93.16||0
1647869820000|2022-03-21 13:37:00|93.18|93.15|93.2|93.16|93.2|93.17|93.18|93.15|3363
1647869830000|2022-03-21 13:37:10|93.23|93.17|93.21|93.17|93.25|93.17|93.21|93.17|4305
1647869840000|2022-03-21 13:37:20|93.19|93.16|93.19|93.13|93.19|93.16|93.19|93.13|567
1647869870000|2022-03-21 13:37:50|93.21|93.16|93.21|93.16|93.21|93.16|93.21|93.16|372
1647869880000|2022-03-21 13:38:00|93.27|93.19|93.27|93.21|93.27|93.21|93.27|93.19|3372
1647869890000|2022-03-21 13:38:10|93.25|93.16|93.22|93.16|93.25|93.16|93.22|93.16|334
1647869910000|2022-03-21 13:38:30|93.23|93.18|93.17|93.11|93.23|93.18|93.17|93.11|9923
1647869920000|2022-03-21 13:38:40|93.16|93.14|93.17|93.13|93.2|93.14|93.16|93.13|900
1647869930000|2022-03-21 13:38:50|93.16|93.11|93.1|93.06|93.16|93.11|93.1|93.06|396
1647869940000|2022-03-21 13:39:00||93.02||93.02||93.02||93.02|2500
1647869950000|2022-03-21 13:39:10|93.08|93.04|93.09|93.04|93.1|93.04|93.08|93.04|612
1647869960000|2022-03-21 13:39:20|||||||||1073
1647869980000|2022-03-21 13:39:40|93.08|93.02|93.08|93.02|93.08|93.02|93.08|93.02|2500
1647870000000|2022-03-21 13:40:00|93.09|93.05|93.09|93.03|93.09|93.05|93.09|93.03|3572
1647870010000|2022-03-21 13:40:10|||||||||11103
1647870030000|2022-03-21 13:40:30|93.07|93.01|93.07|93.01|93.07|93.01|93.07|93.01|23118
1647870050000|2022-03-21 13:40:50|93.13|93.07|93.16|93.1|93.16|93.1|93.13|93.07|5725
1647870060000|2022-03-21 13:41:00|93.12|93.11|93.22|93.17|93.23|93.17|93.12|93.11|750
1647870070000|2022-03-21 13:41:10|93.21|93.18|93.21|93.14|93.22|93.18|93.21|93.14|4057
1647870080000|2022-03-21 13:41:20|93.2|93.13|93.18|93.11|93.2|93.13|93.18|93.11|2500
1647870090000|2022-03-21 13:41:30|93.21|93.13|93.17|93.11|93.21|93.13|93.17|93.11|1833
1647870110000|2022-03-21 13:41:50|93.16||93.17||93.17||93.16||0
1647870120000|2022-03-21 13:42:00|93.13|93.07|93.08|93.03|93.13|93.09|93.08|93.03|4359
1647870130000|2022-03-21 13:42:10|93.07|93.01|93.08|93.01|93.08|93.01|93.07|93.01|0
1647870150000|2022-03-21 13:42:30|93.05|93|93.04|93|93.05|93|93.03|93|4407
1647870170000|2022-03-21 13:42:50|||||||||9337
1647870180000|2022-03-21 13:43:00|93.05|93.02|93.05|93.01|93.05|93.02|93.05|93.01|5521
1647870190000|2022-03-21 13:43:10|93.04||93.04||93.04||93.04||205
1647870200000|2022-03-21 13:43:20|93.03||93.05||93.05||93.03||1620
1647870210000|2022-03-21 13:43:30|93.1|93.06|93.09|93.06|93.1|93.06|93.09|93.06|1026
1647870230000|2022-03-21 13:43:50|93.07|93.03|93.09|93.02|93.09|93.03|93.06|93.02|5353
1647870250000|2022-03-21 13:44:10|93.06|93|93.03|92.98|93.06|93|93.03|92.98|3696
1647870260000|2022-03-21 13:44:20|93.08|93.01|93.07|93.03|93.08|93.03|93.07|93.01|2
1647870270000|2022-03-21 13:44:30|93.06|93.01|93.06|93.01|93.06|93.01|93.06|93.01|22689
1647870280000|2022-03-21 13:44:40|93.04|92.99|93.03|92.98|93.04|93|93.03|92.98|3
1647870290000|2022-03-21 13:44:50|93.04||93.04||93.04||93.04||0
1647870300000|2022-03-21 13:45:00|93.07|93.01|93.05|93.02|93.07|93.02|93.05|93.01|303
1647870320000|2022-03-21 13:45:20||93.03||93.03||93.03||93.03|432
1647870340000|2022-03-21 13:45:40|93.04|92.98|93.05|93.01|93.05|93.01|93.04|92.98|917
1647870350000|2022-03-21 13:45:50|||||||||1132
1647870360000|2022-03-21 13:46:00|93.04|92.98|93.04|92.98|93.04|92.98|93.04|92.98|523
1647870370000|2022-03-21 13:46:10|93.03|92.9|92.99|92.9|93.03|92.9|92.95|92.9|3900
1647870380000|2022-03-21 13:46:20|92.98|92.84|92.9|92.84|92.98|92.84|92.9|92.84|5565
1647870390000|2022-03-21 13:46:30|92.94||92.91||92.94||92.91||22542
1647870410000|2022-03-21 13:46:50|92.9|92.81|92.85|92.81|92.9|92.81|92.85|92.81|0
1647870420000|2022-03-21 13:47:00|92.87|92.83|92.87|92.81|92.87|92.85|92.87|92.81|4280
1647870430000|2022-03-21 13:47:10|92.84|92.83|92.88|92.83|92.88|92.83|92.84|92.83|718
1647870440000|2022-03-21 13:47:20|||||||||136
1647870470000|2022-03-21 13:47:50|92.94|92.87|92.95|92.92|92.97|92.92|92.94|92.87|7720
1647870480000|2022-03-21 13:48:00|92.97|92.93|92.97|92.93|92.97|92.93|92.97|92.92|6
1647870500000|2022-03-21 13:48:20|92.93|92.87|92.93|92.87|92.93|92.87|92.93|92.87|163
1647870510000|2022-03-21 13:48:30|92.95|92.89|92.95|92.89|92.95|92.89|92.95|92.89|100
1647870520000|2022-03-21 13:48:40|92.94||92.95||92.95||92.94||379
1647870530000|2022-03-21 13:48:50|92.94||92.94||92.94||92.94||0
1647870540000|2022-03-21 13:49:00|92.83|92.87|92.83|92.79|92.83|92.87|92.83|92.75|2450
1647870550000|2022-03-21 13:49:10|92.82|92.76|92.8|92.75|92.82|92.76|92.8|92.75|2633
1647870560000|2022-03-21 13:49:20|92.77|92.76|92.77|92.75|92.77|92.76|92.77|92.75|3
1647870570000|2022-03-21 13:49:30|92.72|92.65|92.72|92.62|92.72|92.65|92.72|92.62|4452
1647870580000|2022-03-21 13:49:40|92.66|92.63|92.66|92.6|92.75|92.71|92.66|92.6|21829
1647870590000|2022-03-21 13:49:50|92.65|92.51|92.61|92.55|92.65|92.55|92.56|92.5|14306
1647870600000|2022-03-21 13:50:00|92.6|92.56|92.61|92.56|92.61|92.56|92.6|92.55|3147
1647870610000|2022-03-21 13:50:10||92.57||92.57||92.57||92.57|0
1647870620000|2022-03-21 13:50:20|92.66|92.59|92.64|92.6|92.66|92.6|92.62|92.56|18582
1647870630000|2022-03-21 13:50:30|92.67|92.63|92.71|92.66|92.71|92.66|92.67|92.63|9145
1647870640000|2022-03-21 13:50:40|92.75|92.69|92.75|92.66|92.75|92.69|92.72|92.66|7262
1647870650000|2022-03-21 13:50:50|92.72|92.65|92.71|92.66|92.73|92.66|92.67|92.6|4010
1647870660000|2022-03-21 13:51:00|92.69|92.65|92.69|92.65|92.69|92.65|92.69|92.65|7000
1647870670000|2022-03-21 13:51:10|92.73|92.67|92.79|92.73|92.79|92.73|92.73|92.67|3006
1647870680000|2022-03-21 13:51:20|||||||||1621
1647870690000|2022-03-21 13:51:30|92.81||92.81||92.81||92.81||1003
1647870700000|2022-03-21 13:51:40|92.73|92.67|92.71|92.65|92.73|92.67|92.67|92.61|4149
1647870710000|2022-03-21 13:51:50|92.69|92.63|92.69|92.63|92.69|92.63|92.69|92.63|0
1647870720000|2022-03-21 13:52:00|92.68|92.61|92.64|92.59|92.68|92.61|92.64|92.59|15
1647870730000|2022-03-21 13:52:10|92.63|92.52|92.58|92.52|92.63|92.52|92.58|92.52|2524
1647870740000|2022-03-21 13:52:20|92.66|92.59|92.59|92.52|92.66|92.59|92.59|92.52|8208
1647870750000|2022-03-21 13:52:30|92.61||92.59||92.62||92.59||1000
1647870760000|2022-03-21 13:52:40|92.6|92.56|92.6|92.56|92.6|92.56|92.6|92.56|50
1647870770000|2022-03-21 13:52:50|92.62|92.57|92.62|92.56|92.62|92.57|92.62|92.56|2371
1647870780000|2022-03-21 13:53:00|92.6|92.52|92.62|92.55|92.62|92.55|92.56|92.51|7017
1647870790000|2022-03-21 13:53:10|92.61|92.57|92.61|92.55|92.61|92.57|92.61|92.55|300
1647870800000|2022-03-21 13:53:20|92.59|92.53|92.59|92.53|92.59|92.53|92.59|92.53|0
1647870810000|2022-03-21 13:53:30|92.57|92.5|92.56|92.52|92.57|92.52|92.56|92.5|6500
1647870820000|2022-03-21 13:53:40|92.57|92.53|92.57|92.53|92.57|92.53|92.57|92.53|476
1647870830000|2022-03-21 13:53:50|92.56|92.5|92.55|92.5|92.56|92.5|92.55|92.5|5019
1647870840000|2022-03-21 13:54:00|92.56|92.52|92.56|92.52|92.56|92.52|92.56|92.52|906
1647870850000|2022-03-21 13:54:10|92.54|92.5|92.54|92.5|92.54|92.5|92.54|92.5|1000
1647870860000|2022-03-21 13:54:20|92.52|92.46|92.52|92.46|92.52|92.46|92.52|92.46|5150
1647870870000|2022-03-21 13:54:30|92.49|92.44|92.54|92.5|92.54|92.5|92.49|92.44|1801
1647870890000|2022-03-21 13:54:50|92.56|92.52|92.55|92.48|92.56|92.52|92.55|92.48|7057
1647870900000|2022-03-21 13:55:00|92.56|92.51|92.62|92.57|92.64|92.57|92.56|92.51|10039
1647870910000|2022-03-21 13:55:10|92.61|92.51|92.61|92.54|92.61|92.54|92.57|92.51|3249
1647870920000|2022-03-21 13:55:20|92.59|92.48|92.55|92.48|92.59|92.48|92.55|92.48|3585
1647870930000|2022-03-21 13:55:30|92.5|92.46|92.49|92.44|92.5|92.46|92.49|92.44|761
1647870940000|2022-03-21 13:55:40|92.5|92.47|92.52|92.47|92.52|92.47|92.5|92.47|49455
1647870950000|2022-03-21 13:55:50|92.51|92.44|92.51|92.44|92.52|92.47|92.5|92.44|0
1647870960000|2022-03-21 13:56:00|92.49|92.46|92.51|92.46|92.51|92.46|92.49|92.46|1750
1647870970000|2022-03-21 13:56:10|92.52|92.51|92.52|92.46|92.57|92.51|92.52|92.46|5516
1647870980000|2022-03-21 13:56:20|92.49||92.5||92.52||92.49||1341
1647870990000|2022-03-21 13:56:30||92.47||92.46||92.47||92.46|0
1647871010000|2022-03-21 13:56:50|||||||||3741
1647871020000|2022-03-21 13:57:00|92.56|92.47|92.53|92.49|92.56|92.5|92.53|92.47|1817
1647871040000|2022-03-21 13:57:20|92.52||92.52||92.52||92.52||4
1647871050000|2022-03-21 13:57:30|92.53|92.45|92.52|92.45|92.53|92.45|92.52|92.45|4000
1647871060000|2022-03-21 13:57:40|92.51||92.51||92.51||92.51||0
1647871070000|2022-03-21 13:57:50|92.48|92.44|92.48|92.44|92.49|92.44|92.47|92.44|4606
1647871080000|2022-03-21 13:58:00|92.46|92.41|92.46|92.4|92.46|92.41|92.45|92.4|533
1647871090000|2022-03-21 13:58:10|92.44|92.41|92.48|92.44|92.48|92.44|92.44|92.41|3325
1647871100000|2022-03-21 13:58:20|92.51|92.43|92.45|92.41|92.51|92.43|92.45|92.41|681
1647871110000|2022-03-21 13:58:30|92.47||92.47||92.47||92.47||1069
1647871120000|2022-03-21 13:58:40|92.45|92.37|92.43|92.38|92.45|92.39|92.43|92.37|372
1647871130000|2022-03-21 13:58:50|92.45|92.4|92.45|92.38|92.45|92.4|92.45|92.38|377
1647871140000|2022-03-21 13:59:00||92.39||92.38||92.4||92.38|2
1647871150000|2022-03-21 13:59:10|92.42|92.33|92.41|92.33|92.42|92.33|92.4|92.33|0
1647871160000|2022-03-21 13:59:20|92.39|92.32|92.39|92.32|92.39|92.33|92.39|92.32|9
1647871170000|2022-03-21 13:59:30|92.37|92.31|92.3|92.22|92.37|92.31|92.3|92.22|2959
1647871190000|2022-03-21 13:59:50|92.28||92.28||92.28||92.28||0
1647871200000|2022-03-21 14:00:00|92.27||92.27||92.27||92.27||1337
1647871210000|2022-03-21 14:00:10|92.26|92.21|92.26|92.21|92.26|92.21|92.26|92.21|4
1647871220000|2022-03-21 14:00:20||92.2||92.21||92.21||92.2|711
1647871230000|2022-03-21 14:00:30|92.25|92.23|92.28|92.25|92.28|92.25|92.25|92.23|5204
1647871240000|2022-03-21 14:00:40|92.35|92.29|92.33|92.29|92.35|92.3|92.33|92.29|8261
1647871250000|2022-03-21 14:00:50|92.31|92.3|92.27|92.2|92.31|92.3|92.27|92.2|3191
1647871260000|2022-03-21 14:01:00|92.23|92.16|92.16|92.1|92.23|92.16|92.16|92.1|9565
1647871270000|2022-03-21 14:01:10|92.17|92.12|92.17|92.1|92.17|92.12|92.17|92.1|3090
1647871280000|2022-03-21 14:01:20|||||||||2686
1647871290000|2022-03-21 14:01:30|92.15|92.12|92.21|92.16|92.21|92.16|92.15|92.12|146
1647871300000|2022-03-21 14:01:40|92.18|92.14|92.21|92.12|92.21|92.14|92.18|92.12|1625
1647871310000|2022-03-21 14:01:50|92.2||92.2||92.2||92.2||100
1647871320000|2022-03-21 14:02:00|92.18|92.21|92.27|92.23|92.29|92.23|92.18|92.21|12545
1647871330000|2022-03-21 14:02:10|92.25|92.22|92.25|92.22|92.25|92.22|92.25|92.22|4307
1647871340000|2022-03-21 14:02:20|92.27||92.26||92.27||92.26||0
1647871350000|2022-03-21 14:02:30|92.23|92.16|92.23|92.17|92.23|92.17|92.23|92.16|2500
1647871360000|2022-03-21 14:02:40|92.26|92.2|92.26|92.2|92.26|92.2|92.26|92.2|4278
1647871370000|2022-03-21 14:02:50|92.25|92.17|92.24|92.21|92.26|92.21|92.24|92.17|3120
1647871380000|2022-03-21 14:03:00|92.27|92.23|92.34|92.3|92.36|92.3|92.27|92.23|6532
1647871390000|2022-03-21 14:03:10|92.39|92.32|92.39|92.31|92.39|92.32|92.39|92.31|23
1647871400000|2022-03-21 14:03:20|92.35|92.3|92.38|92.3|92.39|92.3|92.35|92.3|33
1647871410000|2022-03-21 14:03:30|92.34|92.23|92.29|92.23|92.34|92.23|92.29|92.23|253
1647871420000|2022-03-21 14:03:40|92.27|92.21|92.27|92.23|92.27|92.23|92.27|92.21|0
1647871430000|2022-03-21 14:03:50|92.29|92.25|92.36|92.27|92.37|92.27|92.29|92.25|7055
1647871440000|2022-03-21 14:04:00|92.37||92.37||92.37||92.37||0
1647871450000|2022-03-21 14:04:10|92.41|92.33|92.38|92.33|92.41|92.33|92.38|92.3|11817
1647871460000|2022-03-21 14:04:20|92.39|92.34|92.39|92.34|92.39|92.34|92.39|92.34|722
1647871470000|2022-03-21 14:04:30|92.43|92.38|92.41|92.36|92.43|92.38|92.41|92.36|20084
1647871480000|2022-03-21 14:04:40||92.35||92.35||92.35||92.35|1602
1647871490000|2022-03-21 14:04:50|92.39|92.33|92.31|92.25|92.39|92.33|92.3|92.25|1738
1647871500000|2022-03-21 14:05:00|92.29|92.24|92.34|92.29|92.34|92.29|92.29|92.24|5625
1647871510000|2022-03-21 14:05:10|92.37|92.3|92.37|92.3|92.37|92.31|92.37|92.3|165
1647871520000|2022-03-21 14:05:20|92.34|92.28|92.34|92.3|92.34|92.3|92.34|92.28|6
1647871530000|2022-03-21 14:05:30|92.33|92.25|92.33|92.25|92.33|92.25|92.33|92.25|2500
1647871540000|2022-03-21 14:05:40|92.26|92.27|92.24|92.19|92.26|92.27|92.24|92.19|10466
1647871550000|2022-03-21 14:05:50|92.23|92.17|92.18|92.11|92.23|92.17|92.16|92.11|5302
1647871560000|2022-03-21 14:06:00|92.17|92.1|92.18|92.11|92.18|92.11|92.14|92.1|26408
1647871590000|2022-03-21 14:06:30|||||||||131
1647871600000|2022-03-21 14:06:40|92.17||92.17||92.18||92.17||4900
1647871610000|2022-03-21 14:06:50|92.14|92.09|92.13|92.09|92.14|92.09|92.13|92.09|5000
1647871620000|2022-03-21 14:07:00|92.15|92.1|92.15|92.1|92.15|92.1|92.15|92.1|49
1647871630000|2022-03-21 14:07:10|92.14||92.14||92.14||92.14||0
1647871640000|2022-03-21 14:07:20|92.17||92.17||92.17||92.17||3362
1647871660000|2022-03-21 14:07:40|92.16||92.16||92.16||92.16||21
1647871670000|2022-03-21 14:07:50||92.09||92.09||92.09||92.09|6507
1647871680000|2022-03-21 14:08:00||92.1||92.1||92.1||92.1|42
1647871690000|2022-03-21 14:08:10|92.14||92.16||92.16||92.14||107
1647871700000|2022-03-21 14:08:20||92.11||92.11||92.11||92.11|0
1647871720000|2022-03-21 14:08:40|92.15|92.1|92.25|92.18|92.25|92.19|92.15|92.1|1409
1647871730000|2022-03-21 14:08:50|92.22||92.22||92.22||92.22||0
1647871740000|2022-03-21 14:09:00|92.24||92.24||92.24||92.24||5
1647871750000|2022-03-21 14:09:10|92.22|92.15|92.22|92.2|92.22|92.2|92.22|92.15|2
1647871760000|2022-03-21 14:09:20|92.24|92.21|92.24|92.2|92.24|92.21|92.24|92.2|3807
1647871770000|2022-03-21 14:09:30|92.29|92.21|92.29|92.21|92.29|92.21|92.29|92.21|1246
1647871780000|2022-03-21 14:09:40|92.21|92.22|92.23|92.15|92.23|92.23|92.21|92.15|2759
1647871790000|2022-03-21 14:09:50|92.2|92.18|92.2|92.15|92.2|92.18|92.2|92.15|100
1647871800000|2022-03-21 14:10:00|92.21|92.18|92.26|92.19|92.27|92.19|92.2|92.18|5421
1647871810000|2022-03-21 14:10:10|92.27|92.24|92.29|92.24|92.29|92.24|92.27|92.24|200
1647871820000|2022-03-21 14:10:20|||||||||2500
1647871830000|2022-03-21 14:10:30|92.31|92.26|92.29|92.2|92.39|92.31|92.29|92.19|11522
1647871850000|2022-03-21 14:10:50|||||||||2000
1647871860000|2022-03-21 14:11:00|92.28|92.19|92.26|92.21|92.28|92.21|92.26|92.19|2500
1647871870000|2022-03-21 14:11:10|||||||||118760
1647871890000|2022-03-21 14:11:30|92.31|92.26|92.29|92.22|92.34|92.26|92.29|92.22|5600
1647871900000|2022-03-21 14:11:40|||||||||10769
1647871920000|2022-03-21 14:12:00|92.28||92.29||92.29||92.28||736
1647871930000|2022-03-21 14:12:10|92.31|92.25|92.31|92.25|92.31|92.25|92.31|92.25|331
1647871940000|2022-03-21 14:12:20|92.32|92.28|92.3|92.22|92.35|92.28|92.3|92.22|764
1647871950000|2022-03-21 14:12:30|92.29|92.23|92.29|92.23|92.3|92.23|92.29|92.23|2500
1647871960000|2022-03-21 14:12:40||92.24||92.23||92.24||92.23|502
1647871970000|2022-03-21 14:12:50||92.22||92.22||92.22||92.22|0
1647871980000|2022-03-21 14:13:00|92.27|92.23|92.27|92.23|92.27|92.26|92.27|92.23|17
1647872010000|2022-03-21 14:13:30|92.33|92.27|92.32|92.27|92.33|92.27|92.32|92.27|3486
1647872020000|2022-03-21 14:13:40|92.31|92.24|92.31|92.26|92.31|92.26|92.31|92.24|0
1647872030000|2022-03-21 14:13:50|||||||||1038
1647872040000|2022-03-21 14:14:00|92.29|92.23|92.29|92.23|92.29|92.23|92.29|92.23|2205
1647872050000|2022-03-21 14:14:10|92.26|92.15|92.25|92.2|92.26|92.2|92.22|92.15|5766
1647872060000|2022-03-21 14:14:20|92.24|92.15|92.22|92.17|92.24|92.2|92.22|92.15|2856
1647872070000|2022-03-21 14:14:30|92.21|92.13|92.2|92.15|92.21|92.15|92.19|92.13|57
1647872080000|2022-03-21 14:14:40|92.19|92.13|92.19|92.13|92.19|92.13|92.19|92.13|0
1647872090000|2022-03-21 14:14:50|92.28|92.23|92.3|92.27|92.3|92.27|92.28|92.23|14680
1647872100000|2022-03-21 14:15:00|92.33|92.29|92.33|92.29|92.33|92.29|92.33|92.29|2142
1647872110000|2022-03-21 14:15:10|92.31|92.26|92.33|92.26|92.33|92.26|92.31|92.26|4459
1647872120000|2022-03-21 14:15:20|92.34|92.29|92.34|92.26|92.34|92.29|92.34|92.26|0
1647872130000|2022-03-21 14:15:30|92.32||92.32||92.32||92.32||2149
1647872140000|2022-03-21 14:15:40|92.36|92.32|92.41|92.35|92.41|92.35|92.36|92.32|4937
1647872150000|2022-03-21 14:15:50|92.47|92.42|92.47|92.42|92.47|92.42|92.45|92.42|14169
1647872160000|2022-03-21 14:16:00|||||||||4741
1647872170000|2022-03-21 14:16:10|92.45|92.41|92.47|92.43|92.47|92.43|92.45|92.41|1339
1647872180000|2022-03-21 14:16:20|||||||||2143
1647872190000|2022-03-21 14:16:30|92.51|92.46|92.48|92.39|92.51|92.46|92.46|92.39|9585
1647872200000|2022-03-21 14:16:40|92.46|92.36|92.46|92.36|92.46|92.36|92.42|92.36|0
1647872210000|2022-03-21 14:16:50|92.49|92.41|92.51|92.45|92.51|92.45|92.48|92.41|8
1647872230000|2022-03-21 14:17:10|92.52|92.47|92.52|92.47|92.52|92.47|92.52|92.47|5367
1647872240000|2022-03-21 14:17:20|||||||||2946
1647872250000|2022-03-21 14:17:30|92.56|92.51|92.6|92.53|92.6|92.53|92.56|92.51|5298
1647872280000|2022-03-21 14:18:00|92.61|92.56|92.63|92.56|92.63|92.56|92.61|92.56|1968
1647872290000|2022-03-21 14:18:10|92.64||92.63||92.64||92.63||5010
1647872300000|2022-03-21 14:18:20|||||||||2600
1647872310000|2022-03-21 14:18:30|92.67|92.61|92.68|92.61|92.68|92.61|92.67|92.61|3780
1647872330000|2022-03-21 14:18:50|92.76|92.67|92.74|92.67|92.76|92.67|92.74|92.67|3725
1647872340000|2022-03-21 14:19:00|92.73||92.73||92.73||92.73||0
1647872360000|2022-03-21 14:19:20|92.74||92.73||92.74||92.73||53728
1647872370000|2022-03-21 14:19:30|92.71|92.64|92.61|92.57|92.71|92.65|92.61|92.57|4689
1647872380000|2022-03-21 14:19:40|92.54|92.49|92.54|92.5|92.54|92.5|92.54|92.49|10429
1647872390000|2022-03-21 14:19:50|92.58|92.52|92.61|92.54|92.61|92.54|92.58|92.52|969
1647872400000|2022-03-21 14:20:00|92.59|92.5|92.54|92.5|92.59|92.5|92.54|92.5|4946
1647872410000|2022-03-21 14:20:10|92.51|92.45|92.51|92.45|92.51|92.45|92.51|92.45|2000
1647872420000|2022-03-21 14:20:20|92.48|92.43|92.5|92.43|92.5|92.43|92.48|92.4|0
1647872430000|2022-03-21 14:20:30|||||||||29
1647872440000|2022-03-21 14:20:40||92.46||92.46||92.46||92.46|106
1647872450000|2022-03-21 14:20:50|||||||||9767
1647872460000|2022-03-21 14:21:00|92.59|92.48|92.56|92.48|92.59|92.54|92.56|92.48|4323
1647872470000|2022-03-21 14:21:10|92.53|92.46|92.53|92.46|92.53|92.46|92.53|92.46|0
1647872480000|2022-03-21 14:21:20|92.51|92.48|92.51|92.46|92.51|92.48|92.51|92.43|0
1647872490000|2022-03-21 14:21:30|92.49|92.43|92.49|92.42|92.49|92.43|92.49|92.41|1006
1647872500000|2022-03-21 14:21:40|92.48|92.39|92.46|92.39|92.48|92.39|92.46|92.39|3020
1647872510000|2022-03-21 14:21:50|92.4|92.36|92.39|92.35|92.4|92.36|92.39|92.35|3752
1647872520000|2022-03-21 14:22:00|92.41|92.37|92.41|92.35|92.41|92.37|92.41|92.35|1123
1647872530000|2022-03-21 14:22:10||92.37||92.38||92.38||92.37|415
1647872540000|2022-03-21 14:22:20|92.46|92.41|92.53|92.47|92.53|92.47|92.45|92.41|3862
1647872550000|2022-03-21 14:22:30|92.57|92.49|92.46|92.41|92.57|92.49|92.46|92.41|3333
1647872560000|2022-03-21 14:22:40|92.48||92.48||92.48||92.48||0
1647872580000|2022-03-21 14:23:00|92.46||92.46||92.46||92.46||1030
1647872590000|2022-03-21 14:23:10||92.42||92.42||92.42||92.42|1892
1647872600000|2022-03-21 14:23:20|92.45||92.46||92.46||92.45||0
1647872610000|2022-03-21 14:23:30||92.43||92.43||92.43||92.42|9018
1647872630000|2022-03-21 14:23:50|92.45|92.39|92.43|92.37|92.45|92.39|92.42|92.37|4586
1647872640000|2022-03-21 14:24:00|92.44||92.42||92.44||92.42||2
1647872650000|2022-03-21 14:24:10|92.41|92.36|92.41|92.35|92.41|92.36|92.41|92.35|130
1647872660000|2022-03-21 14:24:20|92.42|92.37|92.42|92.37|92.42|92.39|92.42|92.37|8331
1647872670000|2022-03-21 14:24:30|92.41|92.35|92.41|92.35|92.41|92.35|92.41|92.35|150
1647872680000|2022-03-21 14:24:40|92.29|92.24|92.29|92.24|92.29|92.24|92.29|92.24|4977
1647872690000|2022-03-21 14:24:50|92.31|92.26|92.34|92.29|92.34|92.29|92.31|92.26|9773
1647872700000|2022-03-21 14:25:00|92.35||92.35||92.37||92.34||0
1647872710000|2022-03-21 14:25:10|92.34|92.26|92.31|92.26|92.34|92.26|92.31|92.26|7
1647872720000|2022-03-21 14:25:20|92.32|92.25|92.31|92.28|92.32|92.28|92.31|92.25|1662
1647872740000|2022-03-21 14:25:40|92.35|92.29|92.35|92.32|92.35|92.32|92.35|92.29|3856
1647872750000|2022-03-21 14:25:50|92.34|92.3|92.34|92.3|92.35|92.3|92.34|92.3|3
1647872760000|2022-03-21 14:26:00|92.32|92.24|92.28|92.24|92.32|92.26|92.28|92.24|6478
1647872770000|2022-03-21 14:26:10|92.32|92.28|92.32|92.28|92.32|92.28|92.32|92.28|7076
1647872790000|2022-03-21 14:26:30|92.33|92.29|92.39|92.33|92.39|92.33|92.33|92.29|12359
1647872800000|2022-03-21 14:26:40|92.38|92.3|92.34|92.29|92.38|92.3|92.34|92.29|0
1647872820000|2022-03-21 14:27:00|92.36||92.32||92.36||92.32||1
1647872830000|2022-03-21 14:27:10|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|227
1647872840000|2022-03-21 14:27:20|92.32|92.28|92.34|92.33|92.34|92.33|92.32|92.28|10
1647872850000|2022-03-21 14:27:30|92.33|92.28|92.31|92.28|92.34|92.28|92.31|92.28|500
1647872860000|2022-03-21 14:27:40|92.36|92.29|92.36|92.31|92.38|92.31|92.36|92.29|153
1647872870000|2022-03-21 14:27:50|92.35|92.29|92.34|92.29|92.35|92.29|92.34|92.29|5
1647872880000|2022-03-21 14:28:00|92.36|92.31|92.36|92.31|92.36|92.31|92.36|92.31|12
1647872890000|2022-03-21 14:28:10|92.34|92.34|92.41|92.37|92.41|92.37|92.34|92.34|1414
1647872900000|2022-03-21 14:28:20|92.49|92.41|92.49|92.41|92.49|92.41|92.48|92.41|8784
1647872910000|2022-03-21 14:28:30|92.46|92.43|92.44|92.38|92.46|92.43|92.44|92.38|10075
1647872920000|2022-03-21 14:28:40|92.45|92.4|92.39|92.34|92.45|92.4|92.39|92.32|8451
1647872930000|2022-03-21 14:28:50|92.38|92.35|92.39|92.36|92.39|92.36|92.38|92.35|2281
1647872940000|2022-03-21 14:29:00||92.34||92.35||92.35||92.34|0
1647872950000|2022-03-21 14:29:10|92.38||92.39||92.39||92.38||227
1647872970000|2022-03-21 14:29:30|||||||||680
1647872980000|2022-03-21 14:29:40||92.36||92.36||92.36||92.36|1
1647872990000|2022-03-21 14:29:50||92.35||92.36||92.36||92.35|0
1647873000000|2022-03-21 14:30:00|92.37|92.27|92.31|92.29|92.37|92.29|92.3|92.23|7173
1647873020000|2022-03-21 14:30:20|92.32|92.23|92.3|92.27|92.32|92.27|92.3|92.23|6427
1647873030000|2022-03-21 14:30:30|92.28|92.21|92.29|92.21|92.29|92.21|92.28|92.21|1405
1647873040000|2022-03-21 14:30:40|92.3|92.28|92.34|92.31|92.37|92.31|92.3|92.28|19184
1647873050000|2022-03-21 14:30:50|92.31|92.29|92.29|92.22|92.31|92.29|92.29|92.22|0
1647873060000|2022-03-21 14:31:00|92.28|92.19|92.34|92.31|92.34|92.31|92.25|92.19|11104
1647873070000|2022-03-21 14:31:10|92.33||92.33||92.33||92.33||0
1647873080000|2022-03-21 14:31:20|92.32|92.27|92.33|92.27|92.33|92.29|92.32|92.27|136
1647873090000|2022-03-21 14:31:30|92.37|92.31|92.38|92.32|92.41|92.33|92.37|92.31|917
1647873100000|2022-03-21 14:31:40|92.39|92.33|92.39|92.34|92.39|92.34|92.39|92.33|50
1647873110000|2022-03-21 14:31:50|92.41||92.37||92.41||92.37||5612
1647873120000|2022-03-21 14:32:00|92.34|92.26|92.34|92.3|92.34|92.3|92.34|92.26|2563
1647873130000|2022-03-21 14:32:10|92.35|92.29|92.35|92.29|92.35|92.29|92.35|92.29|2603
1647873150000|2022-03-21 14:32:30|92.36||92.36||92.36||92.36||25
1647873160000|2022-03-21 14:32:40|92.35|92.31|92.37|92.34|92.37|92.34|92.35|92.31|283
1647873170000|2022-03-21 14:32:50|92.41||92.42||92.42||92.41||644
1647873180000|2022-03-21 14:33:00|92.45|92.35|92.46|92.41|92.47|92.41|92.45|92.35|5
1647873190000|2022-03-21 14:33:10|92.45|92.45|92.53|92.48|92.53|92.48|92.45|92.45|3373
1647873200000|2022-03-21 14:33:20|92.54|92.49|92.54|92.49|92.54|92.49|92.54|92.49|0
1647873210000|2022-03-21 14:33:30||92.48||92.48||92.48||92.48|10005
1647873220000|2022-03-21 14:33:40|92.53|92.45|92.47|92.42|92.53|92.45|92.46|92.42|9062
1647873230000|2022-03-21 14:33:50|||||||||6881
1647873240000|2022-03-21 14:34:00|92.45|92.4|92.41|92.34|92.45|92.4|92.41|92.34|8224
1647873250000|2022-03-21 14:34:10|92.39|92.33|92.38|92.36|92.39|92.36|92.38|92.33|0
1647873260000|2022-03-21 14:34:20|92.37|92.32|92.34|92.27|92.37|92.32|92.34|92.27|16755
1647873270000|2022-03-21 14:34:30|92.32||92.32||92.32||92.32||0
1647873280000|2022-03-21 14:34:40||92.29||92.27||92.29||92.27|389
1647873290000|2022-03-21 14:34:50|92.34|92.32|92.38|92.34|92.38|92.34|92.34|92.32|2549
1647873300000|2022-03-21 14:35:00|92.42|92.36|92.42|92.34|92.42|92.37|92.42|92.34|2805
1647873310000|2022-03-21 14:35:10|92.4||92.39||92.42||92.39||0
1647873320000|2022-03-21 14:35:20|92.4|92.36|92.4|92.36|92.4|92.36|92.4|92.36|1000
1647873330000|2022-03-21 14:35:30|92.41|92.37|92.39|92.32|92.41|92.37|92.38|92.32|2142
1647873340000|2022-03-21 14:35:40|92.4|92.35|92.39|92.35|92.41|92.35|92.39|92.32|0
1647873350000|2022-03-21 14:35:50|92.4|92.4|92.46|92.41|92.46|92.41|92.4|92.4|4874
1647873360000|2022-03-21 14:36:00|92.43|92.42|92.38|92.32|92.43|92.42|92.38|92.32|7204
1647873370000|2022-03-21 14:36:10|92.32|92.28|92.32|92.28|92.33|92.28|92.32|92.28|8817
1647873380000|2022-03-21 14:36:20|92.38|92.32|92.44|92.39|92.46|92.39|92.38|92.32|168
1647873390000|2022-03-21 14:36:30|92.46|92.4|92.47|92.4|92.49|92.42|92.46|92.4|2160
1647873400000|2022-03-21 14:36:40|92.43|92.37|92.41|92.35|92.43|92.37|92.41|92.35|2500
1647873410000|2022-03-21 14:36:50||92.36||92.36||92.36||92.35|540
1647873420000|2022-03-21 14:37:00|92.5|92.45|92.46|92.42|92.5|92.45|92.46|92.4|3994
1647873430000|2022-03-21 14:37:10|92.45|92.4|92.4|92.35|92.45|92.4|92.4|92.35|29317
1647873450000|2022-03-21 14:37:30|92.41|92.38|92.41|92.35|92.42|92.38|92.41|92.35|59
1647873460000|2022-03-21 14:37:40|92.42|92.42|92.53|92.45|92.53|92.45|92.42|92.42|1102
1647873470000|2022-03-21 14:37:50|92.54|92.5|92.51|92.45|92.55|92.5|92.5|92.45|0
1647873480000|2022-03-21 14:38:00|||||||||2431
1647873490000|2022-03-21 14:38:10|||||||||1600
1647873500000|2022-03-21 14:38:20|92.58|92.5|92.56|92.5|92.58|92.5|92.56|92.5|360
1647873510000|2022-03-21 14:38:30|92.58||92.58||92.58||92.58||12147
1647873520000|2022-03-21 14:38:40|92.55|92.49|92.54|92.49|92.55|92.49|92.54|92.49|23907
1647873530000|2022-03-21 14:38:50|92.55|92.52|92.56|92.52|92.58|92.52|92.55|92.52|0
1647873540000|2022-03-21 14:39:00|92.62|92.53|92.59|92.54|92.62|92.56|92.59|92.49|3894
1647873550000|2022-03-21 14:39:10|92.56|92.49|92.55|92.49|92.56|92.49|92.52|92.45|3869
1647873560000|2022-03-21 14:39:20|92.54|92.45|92.48|92.42|92.54|92.45|92.48|92.42|48
1647873570000|2022-03-21 14:39:30|92.47||92.47||92.47||92.47||0
1647873590000|2022-03-21 14:39:50|92.46|92.39|92.46|92.41|92.46|92.42|92.46|92.39|41
1647873600000|2022-03-21 14:40:00|92.49|92.44|92.55|92.49|92.55|92.49|92.49|92.44|190
1647873610000|2022-03-21 14:40:10|92.57|92.51|92.57|92.53|92.57|92.53|92.57|92.51|4504
1647873620000|2022-03-21 14:40:20|92.52|92.48|92.52|92.46|92.52|92.48|92.52|92.46|3723
1647873630000|2022-03-21 14:40:30|92.51||92.51||92.51||92.51||0
1647873640000|2022-03-21 14:40:40|92.52|92.47|92.52|92.48|92.52|92.48|92.52|92.46|0
1647873650000|2022-03-21 14:40:50|92.51|92.5|92.51|92.46|92.51|92.5|92.51|92.46|5
1647873680000|2022-03-21 14:41:20||92.48||92.46||92.48||92.46|2528
1647873690000|2022-03-21 14:41:30|92.49|92.48|92.53|92.48|92.54|92.48|92.49|92.48|5929
1647873700000|2022-03-21 14:41:40|92.45|92.4|92.46|92.4|92.46|92.42|92.44|92.4|9560
1647873710000|2022-03-21 14:41:50|92.43|92.35|92.41|92.33|92.43|92.35|92.37|92.32|6377
1647873720000|2022-03-21 14:42:00|92.39|92.36|92.37|92.36|92.39|92.36|92.37|92.36|0
1647873730000|2022-03-21 14:42:10||92.32||92.32||92.32||92.32|225
1647873740000|2022-03-21 14:42:20|92.43|92.38|92.42|92.38|92.43|92.38|92.42|92.38|3150
1647873760000|2022-03-21 14:42:40|92.45|92.39|92.45|92.38|92.45|92.39|92.45|92.38|108
1647873770000|2022-03-21 14:42:50|92.43|92.39|92.41|92.38|92.43|92.39|92.41|92.38|9
1647873780000|2022-03-21 14:43:00|92.43|92.35|92.43|92.38|92.43|92.38|92.43|92.35|4342
1647873800000|2022-03-21 14:43:20|92.41|92.39|92.41|92.39|92.41|92.39|92.41|92.38|0
1647873810000|2022-03-21 14:43:30|92.4|92.38|92.41|92.36|92.41|92.38|92.4|92.36|7459
1647873820000|2022-03-21 14:43:40||92.37||92.37||92.37||92.37|100
1647873830000|2022-03-21 14:43:50|92.39||92.41||92.41||92.39||16
1647873840000|2022-03-21 14:44:00||92.36||92.39||92.39||92.36|57
1647873850000|2022-03-21 14:44:10|92.47|92.42|92.48|92.43|92.48|92.43|92.47|92.42|15
1647873860000|2022-03-21 14:44:20|92.51|92.44|92.54|92.51|92.54|92.51|92.51|92.44|13790
1647873870000|2022-03-21 14:44:30|92.58|92.54|92.59|92.56|92.59|92.56|92.58|92.54|2500
1647873880000|2022-03-21 14:44:40|92.58|92.53|92.58|92.52|92.58|92.53|92.58|92.52|1507
1647873890000|2022-03-21 14:44:50|92.61|92.54|92.67|92.62|92.67|92.62|92.61|92.54|1645
1647873900000|2022-03-21 14:45:00|92.62|92.61|92.58|92.54|92.62|92.61|92.58|92.54|8963
1647873910000|2022-03-21 14:45:10|92.61||92.57||92.61||92.57||3790
1647873920000|2022-03-21 14:45:20|92.55||92.58||92.58||92.55||100
1647873930000|2022-03-21 14:45:30|92.59|92.56|92.56|92.5|92.63|92.56|92.56|92.5|8915
1647873940000|2022-03-21 14:45:40|92.6|92.53|92.6|92.53|92.6|92.53|92.6|92.53|2500
1647873950000|2022-03-21 14:45:50|92.61||92.61||92.61||92.61||4824
1647873960000|2022-03-21 14:46:00|92.69|92.64|92.69|92.64|92.69|92.66|92.69|92.64|4665
1647873970000|2022-03-21 14:46:10|92.68||92.71||92.71||92.68||202
1647873990000|2022-03-21 14:46:30|92.76|92.66|92.79|92.74|92.81|92.75|92.76|92.66|5000
1647874000000|2022-03-21 14:46:40|92.81|92.75|92.81|92.75|92.81|92.75|92.81|92.75|0
1647874010000|2022-03-21 14:46:50|92.79|92.74|92.79|92.74|92.79|92.74|92.78|92.74|53874
1647874020000|2022-03-21 14:47:00|92.87|92.81|92.8|92.74|92.89|92.83|92.8|92.74|8749
1647874030000|2022-03-21 14:47:10|92.78|92.7|92.76|92.7|92.78|92.73|92.76|92.7|1627
1647874040000|2022-03-21 14:47:20|||||||||3234
1647874050000|2022-03-21 14:47:30|92.73||92.76||92.76||92.73||0
1647874060000|2022-03-21 14:47:40|92.8|92.72|92.91|92.86|92.91|92.86|92.8|92.72|5996
1647874070000|2022-03-21 14:47:50|92.92|92.85|92.97|92.92|92.97|92.92|92.92|92.85|3455
1647874080000|2022-03-21 14:48:00|92.98|92.93|92.98|92.94|92.98|92.94|92.98|92.93|4905
1647874090000|2022-03-21 14:48:10|92.97|92.93|92.96|92.91|92.98|92.93|92.96|92.91|1870
1647874100000|2022-03-21 14:48:20|92.98|92.93|92.98|92.94|92.98|92.94|92.98|92.93|0
1647874110000|2022-03-21 14:48:30|92.97||92.97||92.97||92.97||5342
1647874120000|2022-03-21 14:48:40|93|92.95|93.01|92.95|93.02|92.95|93|92.95|46
1647874130000|2022-03-21 14:48:50|93.02|92.96|93.02|92.96|93.02|92.96|93.02|92.96|0
1647874140000|2022-03-21 14:49:00|92.99|92.98|93.01|92.95|93.03|92.98|92.99|92.95|10991
1647874150000|2022-03-21 14:49:10|92.99||92.99||92.99||92.99||875
1647874160000|2022-03-21 14:49:20|||||||||2025
1647874170000|2022-03-21 14:49:30|92.95|92.91|92.95|92.91|92.95|92.91|92.95|92.91|5738
1647874180000|2022-03-21 14:49:40|92.94||92.94||92.94||92.94||2
1647874190000|2022-03-21 14:49:50|||||||||235
1647874200000|2022-03-21 14:50:00|92.96|92.92|92.95|92.91|92.96|92.92|92.95|92.91|3311
1647874210000|2022-03-21 14:50:10|92.96||92.96||92.96||92.96||0
1647874220000|2022-03-21 14:50:20|92.99|92.93|92.99|92.95|92.99|92.95|92.99|92.93|6027
1647874230000|2022-03-21 14:50:30|93|92.96|93.03|92.98|93.03|92.98|93|92.96|1322
1647874240000|2022-03-21 14:50:40|93.05|92.97|93.03|92.99|93.06|92.99|93.03|92.97|1646
1647874250000|2022-03-21 14:50:50|93.06||93.06||93.06||93.06||2500
1647874260000|2022-03-21 14:51:00|93.09|93|93.09|93.03|93.09|93.04|93.09|93|0
1647874270000|2022-03-21 14:51:10|93.03|93.04|93.02|92.95|93.03|93.04|93|92.94|7240
1647874280000|2022-03-21 14:51:20|93.03|92.98|93.05|93|93.05|93|93.03|92.98|400
1647874290000|2022-03-21 14:51:30|93.04||93.04||93.04||93.04||0
1647874310000|2022-03-21 14:51:50|93.05|93.01|93.06|93.01|93.06|93.01|93.05|93.01|4974
1647874320000|2022-03-21 14:52:00||93||93.03||93.03||93|8855
1647874330000|2022-03-21 14:52:10|93.1|93.06|93.02|92.97|93.1|93.07|93.02|92.97|6913
1647874340000|2022-03-21 14:52:20|93.03||93.03||93.03||93.03||0
1647874350000|2022-03-21 14:52:30|93.02||93.02||93.02||93.02||0
1647874360000|2022-03-21 14:52:40|93.11|93.05|93.07|93.03|93.11|93.05|93.07|93.03|3326
1647874370000|2022-03-21 14:52:50|93.06|93|93.07|93.03|93.07|93.03|93.06|93|1627
1647874380000|2022-03-21 14:53:00|93.08|93.06|93.04|92.98|93.09|93.06|93.04|92.98|28001
1647874390000|2022-03-21 14:53:10|93.01|92.97|92.96|92.91|93.01|92.97|92.95|92.9|36000
1647874400000|2022-03-21 14:53:20|93.02|92.92|93.02|92.99|93.02|92.99|93.02|92.92|4376
1647874410000|2022-03-21 14:53:30||93||93||93||93|6450
1647874420000|2022-03-21 14:53:40|||||||||5552
1647874430000|2022-03-21 14:53:50|93.01|92.95|93.01|92.95|93.01|92.95|93.01|92.95|343
1647874440000|2022-03-21 14:54:00||92.96||92.96||92.96||92.96|0
1647874450000|2022-03-21 14:54:10|92.97|92.95|92.97|92.94|93|92.95|92.97|92.91|0
1647874460000|2022-03-21 14:54:20||92.93||92.93||92.93||92.93|0
1647874480000|2022-03-21 14:54:40|93.01|92.96|93.01|92.95|93.01|92.96|93.01|92.95|3755
1647874490000|2022-03-21 14:54:50|93.04|92.98|93.04|92.98|93.04|92.99|93.04|92.98|100
1647874500000|2022-03-21 14:55:00|93.03|92.97|93.02|92.95|93.03|92.97|93.02|92.95|1988
1647874510000|2022-03-21 14:55:10|93.03|92.98|93.04|92.96|93.04|92.98|93.03|92.95|10692
1647874520000|2022-03-21 14:55:20|93.05|92.99|92.92|92.87|93.07|93.02|92.92|92.87|10578
1647874530000|2022-03-21 14:55:30||92.86||92.87||92.88||92.84|41
1647874540000|2022-03-21 14:55:40|92.97|92.9|92.97|92.94|92.97|92.94|92.97|92.9|9053
1647874560000|2022-03-21 14:56:00|92.99|92.95|92.99|92.94|92.99|92.95|92.99|92.94|4007
1647874570000|2022-03-21 14:56:10|93.02|92.95|93.02|93|93.04|93|93.02|92.95|874
1647874580000|2022-03-21 14:56:20|93.04|93.01|93.07|93.01|93.07|93.01|93.04|93.01|4495
1647874590000|2022-03-21 14:56:30|93|92.94|92.92|92.87|93|92.94|92.92|92.87|11976
1647874600000|2022-03-21 14:56:40|92.91|92.86|92.91|92.86|92.91|92.86|92.91|92.86|2500
1647874610000|2022-03-21 14:56:50|92.92|92.88|92.92|92.89|92.92|92.89|92.92|92.88|1003
1647874620000|2022-03-21 14:57:00|||||||||1058
1647874630000|2022-03-21 14:57:10|92.98|92.91|93.03|92.98|93.03|92.98|92.98|92.91|8197
1647874640000|2022-03-21 14:57:20|93.05|93|93.09|93.02|93.09|93.02|93.05|93|18
1647874650000|2022-03-21 14:57:30|93.12|93.04|93.09|93.05|93.12|93.06|93.09|93.04|2563
1647874660000|2022-03-21 14:57:40|93.11|93.09|93.17|93.09|93.17|93.09|93.11|93.09|0
1647874670000|2022-03-21 14:57:50|93.16|93.1|93.16|93.1|93.16|93.1|93.16|93.1|2
1647874680000|2022-03-21 14:58:00||93.12||93.12||93.12||93.12|2000
1647874690000|2022-03-21 14:58:10|93.14|93.09|93.13|93.06|93.14|93.09|93.13|93.06|12766
1647874700000|2022-03-21 14:58:20|93.18|93.11|93.16|93.13|93.2|93.15|93.16|93.11|3533
1647874710000|2022-03-21 14:58:30|93.15|93.14|93.15|93.14|93.15|93.14|93.15|93.14|0
1647874720000|2022-03-21 14:58:40|93.13|93.1|93.12|93.08|93.13|93.1|93.12|93.04|7000
1647874730000|2022-03-21 14:58:50|93.1|93.05|93.12|93.05|93.12|93.05|93.1|93.03|0
1647874740000|2022-03-21 14:59:00|93.13||93.09||93.13||93.09||0
1647874750000|2022-03-21 14:59:10|93.1|93.06|93.1|93.06|93.1|93.06|93.1|93.06|3
1647874770000|2022-03-21 14:59:30|93.09|93.03|93.06|93.03|93.09|93.03|93.04|93.01|2514
1647874780000|2022-03-21 14:59:40|93.09|93.04|93.13|93.08|93.13|93.08|93.09|93.01|51
1647874790000|2022-03-21 14:59:50|93.15|93.09|93.13|93.09|93.15|93.09|93.13|93.09|407
1647874800000|2022-03-21 15:00:00|93.1|93.04|93.1|93.02|93.1|93.04|93.07|93.01|5073
1647874810000|2022-03-21 15:00:10|93.09|93.06|93.1|93.06|93.1|93.06|93.09|93.06|30
1647874830000|2022-03-21 15:00:30|||||||||1062
1647874860000|2022-03-21 15:01:00|93.13|93.07|93.15|93.09|93.15|93.09|93.13|93.07|98
1647874880000|2022-03-21 15:01:20|93.17|93.11|93.15|93.11|93.2|93.15|93.13|93.08|2097
1647874890000|2022-03-21 15:01:30|93.14||93.17||93.17||93.14||140
1647874900000|2022-03-21 15:01:40|||||||||1087
1647874910000|2022-03-21 15:01:50|93.2|93.14|93.21|93.17|93.21|93.17|93.2|93.14|110
1647874920000|2022-03-21 15:02:00|93.22|93.16|93.22|93.15|93.23|93.18|93.22|93.15|3414
1647874930000|2022-03-21 15:02:10|93.23|93.19|93.27|93.2|93.29|93.2|93.23|93.19|14310
1647874940000|2022-03-21 15:02:20|93.26|93.15|93.23|93.17|93.26|93.17|93.22|93.15|2524
1647874950000|2022-03-21 15:02:30|93.22||93.22||93.22||93.22||2861
1647874960000|2022-03-21 15:02:40|93.27|93.19|93.27|93.21|93.27|93.21|93.27|93.19|53
1647874970000|2022-03-21 15:02:50|93.29||93.27||93.29||93.27||0
1647874980000|2022-03-21 15:03:00|93.25|93.17|93.25|93.17|93.25|93.17|93.25|93.17|405
1647874990000|2022-03-21 15:03:10|93.21|93.15|93.21|93.15|93.21|93.15|93.21|93.15|0
1647875000000|2022-03-21 15:03:20|93.23|93.18|93.23|93.18|93.23|93.18|93.23|93.18|0
1647875010000|2022-03-21 15:03:30|93.24|93.19|93.25|93.19|93.25|93.19|93.24|93.19|0
1647875030000|2022-03-21 15:03:50|||||||||14300
1647875040000|2022-03-21 15:04:00|93.24|93.16|93.18|93.13|93.24|93.16|93.18|93.13|921
1647875060000|2022-03-21 15:04:20|||||||||1058
1647875070000|2022-03-21 15:04:30|||||||||1589
1647875080000|2022-03-21 15:04:40||93.14||93.14||93.14||93.14|0
1647875090000|2022-03-21 15:04:50||93.13||93.14||93.14||93.13|7088
1647875100000|2022-03-21 15:05:00|93.16|93.1|93.16|93.12|93.16|93.12|93.16|93.1|324
1647875110000|2022-03-21 15:05:10|93.15||93.15||93.15||93.15||100
1647875120000|2022-03-21 15:05:20|93.14||93.17||93.18||93.14||7322
1647875130000|2022-03-21 15:05:30|93.16|93.05|93.07|93|93.17|93.05|93.07|93|5498
1647875140000|2022-03-21 15:05:40|93.06|93.02|93.05|92.98|93.1|93.02|93.05|92.98|4101
1647875150000|2022-03-21 15:05:50||93||93||93||93|0
1647875160000|2022-03-21 15:06:00|93.03|92.94|93.01|92.96|93.03|92.96|93.01|92.94|2
1647875170000|2022-03-21 15:06:10|93.06|92.98|93.05|93.01|93.06|93.01|93.05|92.98|9000
1647875180000|2022-03-21 15:06:20|93.03||93.03||93.05||93.03||14
1647875190000|2022-03-21 15:06:30|93.02|92.98|93.02|92.98|93.02|92.98|93.02|92.98|132
1647875210000|2022-03-21 15:06:50||92.94||92.94||92.94||92.94|3955
1647875220000|2022-03-21 15:07:00|92.99|92.95|92.99|92.95|92.99|92.95|92.99|92.95|1085
1647875230000|2022-03-21 15:07:10|92.97|92.92|93.05|92.99|93.05|93|92.97|92.92|28146
1647875240000|2022-03-21 15:07:20||92.98||92.98||92.98||92.98|645
1647875250000|2022-03-21 15:07:30||92.99||93||93||92.99|0
1647875260000|2022-03-21 15:07:40|93|92.94|92.98|92.93|93.01|92.94|92.98|92.93|4027
1647875270000|2022-03-21 15:07:50||92.95||92.95||92.95||92.93|0
1647875280000|2022-03-21 15:08:00|92.97|92.93|92.97|92.94|92.97|92.94|92.97|92.93|44
1647875290000|2022-03-21 15:08:10|92.94|92.91|92.96|92.91|92.96|92.91|92.93|92.91|4206
1647875300000|2022-03-21 15:08:20|92.97||92.97||92.97||92.97||0
1647875310000|2022-03-21 15:08:30|92.95|92.93|92.95|92.91|92.95|92.93|92.94|92.91|60
1647875330000|2022-03-21 15:08:50|92.94||92.94||92.94||92.94||25
1647875340000|2022-03-21 15:09:00|92.92|92.9|92.96|92.9|92.96|92.9|92.92|92.9|3809
1647875350000|2022-03-21 15:09:10|92.95|92.91|93.02|92.94|93.02|92.94|92.94|92.91|3986
1647875360000|2022-03-21 15:09:20|93|92.96|93|92.96|93|92.96|93|92.93|0
1647875380000|2022-03-21 15:09:40|93.05|93|93.07|93.01|93.07|93.01|93.05|93|2505
1647875390000|2022-03-21 15:09:50|93.06|92.98|93.02|92.98|93.06|92.98|93.02|92.98|3790
1647875400000|2022-03-21 15:10:00|93.01|92.99|93.02|92.99|93.02|92.99|93.01|92.99|0
1647875410000|2022-03-21 15:10:10|93.03|93|93.06|93|93.06|93|93.03|93|742
1647875420000|2022-03-21 15:10:20|93.05|93.01|93.05|93.01|93.06|93.01|93.05|93.01|3407
1647875430000|2022-03-21 15:10:30|93.04||93.04||93.04||93.04||1715
1647875440000|2022-03-21 15:10:40|93.05|92.96|93.05|92.96|93.05|92.96|93.04|92.96|1130
1647875460000|2022-03-21 15:11:00|93.07|93.02|93.07|93.04|93.09|93.05|93.07|93.01|5128
1647875470000|2022-03-21 15:11:10|93.05|93.01|93.07|93.01|93.07|93.01|93.05|93.01|2576
1647875480000|2022-03-21 15:11:20|93.06|92.99|92.99|92.93|93.06|92.99|92.99|92.93|1926
1647875500000|2022-03-21 15:11:40|92.98|92.94|92.99|92.94|92.99|92.94|92.98|92.9|0
1647875520000|2022-03-21 15:12:00|93.03|92.97|93.04|92.97|93.04|92.97|93.03|92.97|5906
1647875530000|2022-03-21 15:12:10|||||||||3198
1647875540000|2022-03-21 15:12:20||92.98||93||93||92.98|72
1647875550000|2022-03-21 15:12:30|93.03|93.01|93.07|93.02|93.07|93.02|93.03|93|1819
1647875560000|2022-03-21 15:12:40||93||93||93||93|1
1647875570000|2022-03-21 15:12:50|93|92.96|93.02|92.97|93.02|92.97|93|92.96|17656
1647875580000|2022-03-21 15:13:00|93.04||93.04||93.04||93.04||5
1647875590000|2022-03-21 15:13:10|93.03|92.91|92.98|92.94|93.03|92.94|92.96|92.91|1667
1647875620000|2022-03-21 15:13:40|92.96||92.96||92.96||92.96||1
1647875630000|2022-03-21 15:13:50|92.95|92.9|92.96|92.9|92.96|92.91|92.95|92.9|4445
1647875640000|2022-03-21 15:14:00|||||||||895
1647875660000|2022-03-21 15:14:20|93|92.91|92.99|92.95|93|92.95|92.99|92.91|4405
1647875670000|2022-03-21 15:14:30|93||92.99||93||92.99||0
1647875690000|2022-03-21 15:14:50|93.03|92.96|93.07|93.02|93.07|93.02|93.03|92.96|1521
1647875700000|2022-03-21 15:15:00||93.01||93.02||93.02||93.01|1250
1647875710000|2022-03-21 15:15:10|93|92.94|92.97|92.94|93|92.94|92.95|92.94|2586
1647875720000|2022-03-21 15:15:20|93||92.97||93||92.97||530
1647875730000|2022-03-21 15:15:30|92.96|92.91|92.96|92.91|92.96|92.91|92.94|92.91|1841
1647875740000|2022-03-21 15:15:40|92.94||92.96||92.96||92.94||8908
1647875750000|2022-03-21 15:15:50|92.93|92.89|92.97|92.9|92.97|92.9|92.91|92.89|2325
1647875760000|2022-03-21 15:16:00|92.96||92.96||92.97||92.96||0
1647875770000|2022-03-21 15:16:10|||||||||3512
1647875780000|2022-03-21 15:16:20|93|92.93|93.07|93|93.07|93|93|92.93|4219
1647875790000|2022-03-21 15:16:30|93.05|92.96|93.01|92.96|93.05|92.96|93.01|92.96|1085
1647875820000|2022-03-21 15:17:00|93.05|92.97|93.09|93.06|93.11|93.06|93.05|92.97|56
1647875830000|2022-03-21 15:17:10|93.12|93.07|93.09|93.04|93.13|93.07|93.09|93.04|3082
1647875860000|2022-03-21 15:17:40|93.11|93.06|93.09|93.05|93.11|93.06|93.09|93.05|3113
1647875880000|2022-03-21 15:18:00|93.11||93.13||93.13||93.11||4079
1647875890000|2022-03-21 15:18:10|93.12||93.13||93.13||93.12||28
1647875900000|2022-03-21 15:18:20|93.17|93.12|93.15|93.09|93.17|93.12|93.14|93.06|264
1647875910000|2022-03-21 15:18:30|93.14|93.12|93.17|93.13|93.17|93.13|93.14|93.12|170
1647875920000|2022-03-21 15:18:40|93.19||93.18||93.2||93.18||453
1647875930000|2022-03-21 15:18:50||93.14||93.14||93.14||93.14|0
1647875940000|2022-03-21 15:19:00|93.14|93.09|93.11|93.05|93.14|93.09|93.1|93.05|5454
1647875950000|2022-03-21 15:19:10|||||||||11979
1647875960000|2022-03-21 15:19:20|93.15|93.09|93.13|93.09|93.15|93.09|93.13|93.09|6
1647875970000|2022-03-21 15:19:30|93.17|93.11|93.21|93.15|93.21|93.15|93.17|93.11|1393
1647875980000|2022-03-21 15:19:40|93.2||93.21||93.21||93.2||0
1647875990000|2022-03-21 15:19:50|93.2|93.14|93.2|93.14|93.2|93.14|93.2|93.14|0
1647876000000|2022-03-21 15:20:00|93.19|93.09|93.11|93.05|93.2|93.09|93.11|93.05|635
1647876010000|2022-03-21 15:20:10|93.1|93.07|93.09|93.07|93.1|93.07|93.09|93.07|49
1647876020000|2022-03-21 15:20:20|93.14|93.09|93.19|93.14|93.2|93.14|93.14|93.09|3398
1647876030000|2022-03-21 15:20:30|93.18|93.11|93.16|93.1|93.18|93.11|93.16|93.1|1627
1647876040000|2022-03-21 15:20:40|93.18|93.12|93.19|93.15|93.19|93.15|93.18|93.12|4850
1647876060000|2022-03-21 15:21:00|93.17|93.12|93.17|93.12|93.17|93.12|93.17|93.12|142
1647876070000|2022-03-21 15:21:10|93.15|93.1|93.15|93.1|93.15|93.1|93.15|93.1|0
1647876080000|2022-03-21 15:21:20|93.17|93.11|93.17|93.11|93.17|93.11|93.17|93.11|0
1647876090000|2022-03-21 15:21:30|93.16|93.1|93.16|93.1|93.16|93.1|93.16|93.1|2500
1647876100000|2022-03-21 15:21:40||93.12||93.12||93.12||93.12|0
1647876110000|2022-03-21 15:21:50|93.25|93.18|93.31|93.24|93.31|93.25|93.25|93.18|2611
1647876120000|2022-03-21 15:22:00||93.25||93.26||93.26||93.25|0
1647876130000|2022-03-21 15:22:10|93.27|93.21|93.27|93.21|93.27|93.21|93.27|93.21|22892
1647876140000|2022-03-21 15:22:20|93.24|93.18|93.27|93.19|93.27|93.19|93.24|93.17|94563
1647876160000|2022-03-21 15:22:40|93.28||93.28||93.28||93.28||0
1647876170000|2022-03-21 15:22:50|93.29|93.23|93.29|93.23|93.31|93.23|93.29|93.23|800
1647876180000|2022-03-21 15:23:00|93.31|93.26|93.35|93.27|93.35|93.27|93.31|93.26|1527
1647876190000|2022-03-21 15:23:10|93.41|93.29|93.41|93.34|93.41|93.34|93.41|93.29|2011
1647876200000|2022-03-21 15:23:20|93.43|93.36|93.43|93.37|93.43|93.37|93.43|93.36|10648
1647876210000|2022-03-21 15:23:30|93.42|93.39|93.47|93.42|93.47|93.42|93.42|93.39|5800
1647876220000|2022-03-21 15:23:40|93.43|93.36|93.43|93.37|93.43|93.37|93.4|93.36|5172
1647876230000|2022-03-21 15:23:50|93.46|93.41|93.47|93.42|93.47|93.42|93.46|93.41|2122
1647876240000|2022-03-21 15:24:00|93.46|93.37|93.43|93.37|93.46|93.37|93.43|93.37|1425
1647876250000|2022-03-21 15:24:10|93.45||93.45||93.45||93.45||0
1647876260000|2022-03-21 15:24:20|93.43|93.4|93.44|93.37|93.44|93.4|93.43|93.37|2
1647876270000|2022-03-21 15:24:30|93.42||93.42||93.42||93.42||78
1647876280000|2022-03-21 15:24:40|93.41||93.41||93.41||93.41||0
1647876300000|2022-03-21 15:25:00|93.44|93.35|93.47|93.42|93.47|93.42|93.43|93.35|3865
1647876310000|2022-03-21 15:25:10|93.46|93.39|93.45|93.39|93.46|93.39|93.45|93.39|90
1647876320000|2022-03-21 15:25:20||93.37||93.39||93.39||93.36|2500
1647876330000|2022-03-21 15:25:30|93.47||93.47||93.47||93.47||4
1647876340000|2022-03-21 15:25:40|93.5|93.41|93.5|93.46|93.5|93.46|93.5|93.39|1750
1647876350000|2022-03-21 15:25:50|93.51|93.45|93.5|93.45|93.51|93.45|93.5|93.45|2093
1647876360000|2022-03-21 15:26:00|93.44|93.4|93.4|93.37|93.44|93.4|93.4|93.37|11090
1647876370000|2022-03-21 15:26:10|93.43||93.43||93.43||93.43||2500
1647876380000|2022-03-21 15:26:20|93.44|93.4|93.46|93.4|93.46|93.4|93.44|93.4|0
1647876390000|2022-03-21 15:26:30|93.44||93.44||93.44||93.44||200
1647876400000|2022-03-21 15:26:40||93.37||93.37||93.37||93.37|0
1647876420000|2022-03-21 15:27:00|||||||||535
1647876440000|2022-03-21 15:27:20|93.51|93.41|93.57|93.48|93.57|93.48|93.49|93.41|4262
1647876450000|2022-03-21 15:27:30|93.54||93.54||93.54||93.54||0
1647876470000|2022-03-21 15:27:50|||||||||2347
1647876490000|2022-03-21 15:28:10|||||||||850
1647876500000|2022-03-21 15:28:20|93.52|93.46|93.42|93.37|93.52|93.48|93.41|93.37|7668
1647876510000|2022-03-21 15:28:30|93.41||93.41||93.41||93.41||53
1647876530000|2022-03-21 15:28:50|||||||||1500
1647876550000|2022-03-21 15:29:10|93.45|93.38|93.42|93.37|93.45|93.38|93.42|93.37|1543
1647876560000|2022-03-21 15:29:20|93.44||93.45||93.45||93.44||0
1647876570000|2022-03-21 15:29:30|93.44||93.45||93.45||93.44||0
1647876580000|2022-03-21 15:29:40||93.38||93.38||93.38||93.38|0
1647876600000|2022-03-21 15:30:00|93.42|93.4|93.47|93.42|93.47|93.42|93.42|93.4|3502
1647876610000|2022-03-21 15:30:10|93.45||93.47||93.47||93.45||5868
1647876620000|2022-03-21 15:30:20|93.44|93.38|93.44|93.38|93.46|93.39|93.42|93.38|1485
1647876630000|2022-03-21 15:30:30|93.42|93.32|93.35|93.28|93.42|93.32|93.33|93.28|2630
1647876640000|2022-03-21 15:30:40|93.33|93.31|93.4|93.35|93.4|93.35|93.32|93.31|4786
1647876650000|2022-03-21 15:30:50|93.38|93.33|93.36|93.29|93.38|93.33|93.36|93.29|0
1647876660000|2022-03-21 15:31:00|93.34|93.31|93.33|93.28|93.36|93.31|93.32|93.26|1175
1647876670000|2022-03-21 15:31:10|93.36|93.3|93.34|93.28|93.36|93.3|93.33|93.28|4647
1647876680000|2022-03-21 15:31:20|93.35|93.31|93.45|93.39|93.46|93.39|93.35|93.31|152
1647876690000|2022-03-21 15:31:30|93.47|93.4|93.45|93.4|93.47|93.4|93.44|93.4|0
1647876700000|2022-03-21 15:31:40||93.41||93.4||93.41||93.4|0
1647876710000|2022-03-21 15:31:50||93.41||93.4||93.41||93.4|270
1647876720000|2022-03-21 15:32:00|93.44||93.45||93.45||93.44||5600
1647876730000|2022-03-21 15:32:10||93.41||93.41||93.41||93.41|0
1647876750000|2022-03-21 15:32:30|93.42|93.42|93.38|93.31|93.42|93.42|93.38|93.31|15727
1647876760000|2022-03-21 15:32:40|93.39||93.39||93.39||93.39||3210
1647876770000|2022-03-21 15:32:50|93.36|93.3|93.35|93.3|93.36|93.3|93.35|93.3|25
1647876780000|2022-03-21 15:33:00|93.34|93.28|93.35|93.31|93.35|93.31|93.34|93.28|1000
1647876790000|2022-03-21 15:33:10|93.37|93.33|93.37|93.33|93.37|93.33|93.37|93.33|1020
1647876800000|2022-03-21 15:33:20||93.31||93.31||93.31||93.31|0
1647876820000|2022-03-21 15:33:40|93.34|93.28|93.34|93.28|93.34|93.28|93.34|93.28|0
1647876830000|2022-03-21 15:33:50|93.33|93.26|93.32|93.26|93.34|93.26|93.32|93.26|0
1647876840000|2022-03-21 15:34:00|93.29|93.23|93.29|93.25|93.29|93.25|93.29|93.23|2778
1647876850000|2022-03-21 15:34:10|93.31|93.26|93.31|93.26|93.31|93.26|93.31|93.26|1105
1647876860000|2022-03-21 15:34:20||93.25||93.27||93.27||93.25|0
1647876870000|2022-03-21 15:34:30|93.35|93.3|93.39|93.34|93.39|93.34|93.35|93.3|6011
1647876880000|2022-03-21 15:34:40||93.32||93.34||93.35||93.32|5
1647876890000|2022-03-21 15:34:50|93.37|93.3|93.34|93.28|93.37|93.3|93.34|93.28|2235
1647876900000|2022-03-21 15:35:00|93.36|93.31|93.36|93.31|93.36|93.31|93.34|93.31|180
1647876910000|2022-03-21 15:35:10|93.34||93.35||93.36||93.34||0
1647876920000|2022-03-21 15:35:20|93.34|93.26|93.34|93.26|93.34|93.26|93.34|93.26|145
1647876930000|2022-03-21 15:35:30|93.28|93.28|93.25|93.19|93.28|93.28|93.24|93.19|2508
1647876940000|2022-03-21 15:35:40|93.23|93.2|93.23|93.19|93.23|93.2|93.23|93.19|2540
1647876960000|2022-03-21 15:36:00|93.25|93.2|93.23|93.19|93.25|93.2|93.23|93.19|1058
1647876970000|2022-03-21 15:36:10|93.25|93.22|93.3|93.25|93.3|93.25|93.25|93.22|5987
1647876980000|2022-03-21 15:36:20|93.28|93.23|93.28|93.23|93.3|93.23|93.28|93.23|2500
1647876990000|2022-03-21 15:36:30|93.3|93.26|93.3|93.23|93.3|93.26|93.3|93.23|0
1647877000000|2022-03-21 15:36:40||93.25||93.25||93.25||93.25|0
1647877010000|2022-03-21 15:36:50|93.34|93.26|93.34|93.27|93.34|93.3|93.34|93.25|4966
1647877020000|2022-03-21 15:37:00|93.32|93.3|93.32|93.27|93.32|93.3|93.32|93.27|0
1647877030000|2022-03-21 15:37:10|93.34|93.3|93.36|93.31|93.37|93.31|93.34|93.3|3100
1647877040000|2022-03-21 15:37:20|93.35|93.32|93.38|93.32|93.38|93.32|93.35|93.31|280
1647877050000|2022-03-21 15:37:30|93.39|93.33|93.47|93.41|93.47|93.41|93.39|93.33|10570
1647877060000|2022-03-21 15:37:40|93.45|93.38|93.41|93.36|93.45|93.39|93.41|93.36|1323
1647877070000|2022-03-21 15:37:50|93.42|93.39|93.41|93.36|93.43|93.39|93.41|93.36|3611
1647877080000|2022-03-21 15:38:00|93.42|93.38|93.43|93.38|93.45|93.38|93.42|93.38|0
1647877090000|2022-03-21 15:38:10|93.45|93.39|93.45|93.39|93.45|93.39|93.45|93.39|22134
1647877100000|2022-03-21 15:38:20||93.38||93.38||93.38||93.38|160
1647877110000|2022-03-21 15:38:30|93.44||93.45||93.45||93.44||1316
1647877120000|2022-03-21 15:38:40||93.39||93.38||93.39||93.38|0
1647877130000|2022-03-21 15:38:50||93.4||93.4||93.4||93.4|20400
1647877140000|2022-03-21 15:39:00|93.44|93.38|93.44|93.39|93.44|93.39|93.44|93.38|4452
1647877150000|2022-03-21 15:39:10|93.4|93.37|93.38|93.34|93.4|93.37|93.37|93.34|11941
1647877160000|2022-03-21 15:39:20|93.37||93.37||93.37||93.37||1000
1647877210000|2022-03-21 15:40:10|93.42|93.35|93.38|93.33|93.42|93.36|93.38|93.33|3735
1647877220000|2022-03-21 15:40:20|93.37||93.35||93.37||93.35||0
1647877230000|2022-03-21 15:40:30|||||||||66622
1647877240000|2022-03-21 15:40:40|93.34|93.28|93.34|93.28|93.34|93.28|93.34|93.28|5013
1647877250000|2022-03-21 15:40:50||93.27||93.3||93.3||93.27|0
1647877260000|2022-03-21 15:41:00|93.38|93.31|93.36|93.34|93.39|93.34|93.36|93.31|3558
1647877270000|2022-03-21 15:41:10|93.38||93.38||93.38||93.37||4048
1647877290000|2022-03-21 15:41:30|93.34|93.28|93.34|93.32|93.34|93.32|93.34|93.28|1567
1647877300000|2022-03-21 15:41:40|93.33|93.27|93.33|93.27|93.33|93.27|93.33|93.27|438
1647877310000|2022-03-21 15:41:50|93.38|93.32|93.43|93.37|93.43|93.37|93.38|93.32|6529
1647877320000|2022-03-21 15:42:00|93.41|93.34|93.39|93.35|93.41|93.35|93.39|93.34|0
1647877330000|2022-03-21 15:42:10|93.41|93.36|93.39|93.36|93.41|93.36|93.39|93.36|0
1647877340000|2022-03-21 15:42:20|93.37|93.32|93.37|93.32|93.37|93.32|93.37|93.32|2170
1647877350000|2022-03-21 15:42:30|93.36|93.33|93.35|93.3|93.36|93.33|93.35|93.3|0
1647877360000|2022-03-21 15:42:40||93.31||93.31||93.31||93.31|0
1647877370000|2022-03-21 15:42:50|93.33|93.29|93.34|93.3|93.34|93.3|93.33|93.29|1072
1647877380000|2022-03-21 15:43:00||93.29||93.29||93.29||93.29|0
1647877400000|2022-03-21 15:43:20||93.31||93.29||93.31||93.29|0
1647877410000|2022-03-21 15:43:30||93.3||93.31||93.31||93.3|450
1647877420000|2022-03-21 15:43:40||93.3||93.31||93.31||93.3|2150
1647877430000|2022-03-21 15:43:50|93.33|93.29|93.33|93.29|93.33|93.29|93.33|93.29|1797
1647877440000|2022-03-21 15:44:00|93.31|93.27|93.28|93.25|93.31|93.27|93.28|93.25|1129
1647877460000|2022-03-21 15:44:20||93.23||93.26||93.26||93.23|4100
1647877470000|2022-03-21 15:44:30|||||||||10720
1647877480000|2022-03-21 15:44:40|||||||||239
1647877500000|2022-03-21 15:45:00|93.24|93.18|93.22|93.2|93.24|93.2|93.22|93.18|350
1647877510000|2022-03-21 15:45:10|93.25|93.22|93.25|93.22|93.25|93.22|93.25|93.22|6
1647877520000|2022-03-21 15:45:20|93.24|93.2|93.24|93.19|93.24|93.2|93.24|93.19|1
1647877530000|2022-03-21 15:45:30|||||||||7994
1647877560000|2022-03-21 15:46:00|93.31|93.24|93.36|93.29|93.36|93.29|93.31|93.24|5344
1647877570000|2022-03-21 15:46:10|93.38|93.31|93.39|93.34|93.39|93.34|93.35|93.31|8
1647877580000|2022-03-21 15:46:20|93.35|93.32|93.35|93.29|93.35|93.32|93.35|93.29|0
1647877590000|2022-03-21 15:46:30|93.34|93.27|93.33|93.27|93.34|93.27|93.33|93.27|20854
1647877600000|2022-03-21 15:46:40|||||||||1106
1647877610000|2022-03-21 15:46:50|93.36|93.31|93.36|93.32|93.36|93.32|93.36|93.31|676
1647877620000|2022-03-21 15:47:00|93.41|93.35|93.38|93.32|93.41|93.35|93.38|93.32|1711
1647877630000|2022-03-21 15:47:10|93.37|93.29|93.35|93.29|93.37|93.29|93.35|93.29|13144
1647877640000|2022-03-21 15:47:20|93.34||93.34||93.34||93.33||4372
1647877650000|2022-03-21 15:47:30||93.31||93.31||93.31||93.31|0
1647877660000|2022-03-21 15:47:40|||||||||4251
1647877680000|2022-03-21 15:48:00|||||||||1587
1647877700000|2022-03-21 15:48:20|||||||||9623
1647877710000|2022-03-21 15:48:30|||||||||260
1647877720000|2022-03-21 15:48:40|93.32|93.29|93.32|93.27|93.32|93.31|93.32|93.27|141
1647877730000|2022-03-21 15:48:50|||||||||510
1647877750000|2022-03-21 15:49:10||93.28||93.28||93.28||93.28|220
1647877760000|2022-03-21 15:49:20|93.34|93.29|93.34|93.28|93.34|93.29|93.34|93.28|93
1647877770000|2022-03-21 15:49:30|93.33|93.29|93.38|93.31|93.38|93.31|93.33|93.28|798
1647877780000|2022-03-21 15:49:40|93.36||93.36||93.36||93.36||20
1647877790000|2022-03-21 15:49:50|93.38||93.38||93.39||93.38||30
1647877800000|2022-03-21 15:50:00|93.36|93.28|93.34|93.27|93.38|93.28|93.34|93.27|1377
1647877810000|2022-03-21 15:50:10|93.3|93.25|93.3|93.22|93.3|93.25|93.3|93.22|335
1647877820000|2022-03-21 15:50:20|93.36|93.24|93.34|93.3|93.36|93.31|93.34|93.24|2231
1647877830000|2022-03-21 15:50:30|93.33|93.27|93.33|93.27|93.33|93.28|93.33|93.27|619
1647877840000|2022-03-21 15:50:40|93.32||93.33||93.33||93.32||2127
1647877850000|2022-03-21 15:50:50|93.31|93.28|93.29|93.22|93.31|93.28|93.27|93.2|3635
1647877860000|2022-03-21 15:51:00|93.3|93.24|93.25|93.2|93.3|93.24|93.25|93.2|2502
1647877880000|2022-03-21 15:51:20|93.24||93.23||93.24||93.23||0
1647877890000|2022-03-21 15:51:30|93.21|93.18|93.21|93.18|93.21|93.18|93.21|93.18|5021
1647877900000|2022-03-21 15:51:40|93.24|93.19|93.22|93.18|93.24|93.19|93.22|93.18|1524
1647877920000|2022-03-21 15:52:00|93.28|93.22|93.25|93.23|93.28|93.23|93.25|93.22|1664
1647877930000|2022-03-21 15:52:10||93.24||93.24||93.24||93.24|0
1647877940000|2022-03-21 15:52:20|93.33|93.29|93.36|93.27|93.36|93.29|93.33|93.27|105
1647877950000|2022-03-21 15:52:30|93.35||93.32||93.35||93.32||729
1647877970000|2022-03-21 15:52:50|93.35||93.35||93.35||93.35||0
1647877980000|2022-03-21 15:53:00|93.34||93.34||93.34||93.34||0
1647878000000|2022-03-21 15:53:20|93.37|93.32|93.41|93.39|93.43|93.39|93.37|93.31|5562
1647878010000|2022-03-21 15:53:30|93.45|93.4|93.4|93.34|93.45|93.4|93.39|93.34|3
1647878020000|2022-03-21 15:53:40|93.37|93.33|93.37|93.32|93.37|93.33|93.37|93.3|0
1647878030000|2022-03-21 15:53:50|93.4|93.3|93.36|93.3|93.4|93.3|93.36|93.3|0
1647878040000|2022-03-21 15:54:00|93.35|93.27|93.34|93.27|93.36|93.27|93.34|93.27|0
1647878050000|2022-03-21 15:54:10|93.36|93.3|93.36|93.31|93.36|93.31|93.36|93.3|0
1647878060000|2022-03-21 15:54:20|93.32|93.28|93.34|93.26|93.34|93.28|93.32|93.26|3267
1647878070000|2022-03-21 15:54:30|93.33|93.28|93.36|93.28|93.36|93.3|93.33|93.28|532
1647878080000|2022-03-21 15:54:40|93.35|93.3|93.36|93.3|93.36|93.3|93.35|93.3|2948
1647878090000|2022-03-21 15:54:50|93.35|93.31|93.35|93.28|93.35|93.31|93.35|93.28|14871
1647878110000|2022-03-21 15:55:10|93.28|93.22|93.28|93.22|93.28|93.22|93.28|93.22|4585
1647878120000|2022-03-21 15:55:20|93.29|93.24|93.29|93.22|93.29|93.24|93.29|93.22|62
1647878130000|2022-03-21 15:55:30|93.35|93.24|93.36|93.31|93.37|93.31|93.35|93.24|6745
1647878140000|2022-03-21 15:55:40|93.35||93.35||93.35||93.35||0
1647878150000|2022-03-21 15:55:50|93.34||93.34||93.34||93.34||0
1647878160000|2022-03-21 15:56:00|93.35||93.35||93.35||93.35||3541
1647878170000|2022-03-21 15:56:10|93.34|93.27|93.31|93.26|93.34|93.27|93.31|93.26|138
1647878190000|2022-03-21 15:56:30|93.35|93.28|93.33|93.29|93.35|93.3|93.33|93.28|2496
1647878200000|2022-03-21 15:56:40|93.32|93.28|93.32|93.28|93.32|93.28|93.32|93.28|0
1647878210000|2022-03-21 15:56:50||93.26||93.26||93.26||93.26|580
1647878240000|2022-03-21 15:57:20||93.24||93.24||93.24||93.24|3791
1647878270000|2022-03-21 15:57:50||93.25||93.25||93.25||93.25|11
1647878280000|2022-03-21 15:58:00||93.27||93.27||93.27||93.27|12000
1647878290000|2022-03-21 15:58:10||93.25||93.25||93.25||93.25|100
1647878300000|2022-03-21 15:58:20|93.3|93.23|93.23|93.19|93.3|93.23|93.23|93.18|1519
1647878310000|2022-03-21 15:58:30|93.22|93.16|93.22|93.17|93.22|93.17|93.22|93.16|2558
1647878330000|2022-03-21 15:58:50|93.2|93.11|93.2|93.15|93.2|93.15|93.2|93.11|1383
1647878350000|2022-03-21 15:59:10|93.19|93.09|93.16|93.14|93.19|93.14|93.16|93.09|4332
1647878360000|2022-03-21 15:59:20|93.19||93.21||93.21||93.19||2500
1647878370000|2022-03-21 15:59:30|93.2|93.15|93.2|93.15|93.2|93.15|93.2|93.15|12
1647878380000|2022-03-21 15:59:40|93.19||93.19||93.19||93.19||0
1647878390000|2022-03-21 15:59:50|93.2||93.2||93.2||93.2||210
1647878400000|2022-03-21 16:00:00|93.19||93.19||93.19||93.19||200
1647878410000|2022-03-21 16:00:10|93.18|93.12|93.2|93.12|93.2|93.12|93.18|93.12|95
1647878420000|2022-03-21 16:00:20|93.18|93.1|93.17|93.12|93.2|93.12|93.17|93.1|936
1647878430000|2022-03-21 16:00:30|93.14|93.07|93.14|93.09|93.14|93.09|93.14|93.07|868
1647878440000|2022-03-21 16:00:40|93.11|93.1|93.07|92.99|93.11|93.1|93.04|92.99|7384
1647878450000|2022-03-21 16:00:50|92.97|93.02|93.01|92.96|93.01|93.02|92.96|92.92|11473
1647878460000|2022-03-21 16:01:00|92.99|92.93|92.97|92.93|92.99|92.93|92.96|92.92|4259
1647878470000|2022-03-21 16:01:10|93.01|92.95|92.99|92.93|93.01|92.95|92.99|92.93|3034
1647878480000|2022-03-21 16:01:20|92.97||92.97||92.97||92.97||10
1647878490000|2022-03-21 16:01:30|92.99|92.95|93.01|92.96|93.04|92.96|92.99|92.95|5710
1647878500000|2022-03-21 16:01:40|93||93.01||93.01||93||0
1647878520000|2022-03-21 16:02:00|92.99|92.93|92.99|92.92|92.99|92.93|92.99|92.92|1543
1647878530000|2022-03-21 16:02:10|92.97||92.97||92.97||92.97||0
1647878540000|2022-03-21 16:02:20|92.99|92.95|92.99|92.95|92.99|92.95|92.99|92.95|1732
1647878550000|2022-03-21 16:02:30|||||||||5339
1647878560000|2022-03-21 16:02:40|93.06|92.97|93.07|93.02|93.07|93.02|93.03|92.97|486
1647878570000|2022-03-21 16:02:50|93.16|93.09|93.16|93.09|93.16|93.09|93.16|93.09|2500
1647878580000|2022-03-21 16:03:00|93.14|93.13|93.18|93.13|93.18|93.13|93.14|93.13|3587
1647878590000|2022-03-21 16:03:10|93.16|93.09|93.17|93.13|93.17|93.13|93.16|93.09|0
1647878600000|2022-03-21 16:03:20|93.18|93.15|93.18|93.15|93.18|93.15|93.18|93.15|1733
1647878620000|2022-03-21 16:03:40|||||||||1121
1647878630000|2022-03-21 16:03:50|93.27|93.21|93.24|93.21|93.27|93.21|93.24|93.21|13308
1647878640000|2022-03-21 16:04:00|93.26|93.17|93.22|93.17|93.26|93.17|93.22|93.17|0
1647878650000|2022-03-21 16:04:10|93.27|93.2|93.23|93.19|93.27|93.2|93.23|93.19|937
1647878660000|2022-03-21 16:04:20|93.24|93.2|93.24|93.19|93.24|93.2|93.24|93.19|1500
1647878670000|2022-03-21 16:04:30||93.21||93.21||93.21||93.21|0
1647878680000|2022-03-21 16:04:40|93.25|93.22|93.25|93.17|93.25|93.22|93.25|93.17|6671
1647878690000|2022-03-21 16:04:50|93.24||93.24||93.24||93.24||0
1647878700000|2022-03-21 16:05:00|93.23|93.18|93.23|93.17|93.23|93.18|93.23|93.17|2059
1647878720000|2022-03-21 16:05:20|93.2|93.15|93.2|93.15|93.2|93.15|93.2|93.15|1085
1647878730000|2022-03-21 16:05:30|93.19|93.16|93.2|93.16|93.2|93.16|93.19|93.16|0
1647878740000|2022-03-21 16:05:40|93.19|93.15|93.2|93.16|93.2|93.16|93.19|93.15|300
1647878750000|2022-03-21 16:05:50|93.18|93.17|93.17|93.11|93.18|93.17|93.17|93.11|2700
1647878760000|2022-03-21 16:06:00|93.16||93.16||93.17||93.16||300
1647878770000|2022-03-21 16:06:10|93.2|93.14|93.22|93.18|93.22|93.18|93.19|93.14|6031
1647878780000|2022-03-21 16:06:20|93.2|93.14|93.19|93.11|93.2|93.14|93.19|93.11|120
1647878820000|2022-03-21 16:07:00|93.14||93.14||93.14||93.14||5
1647878840000|2022-03-21 16:07:20|93.18|93.12|93.18|93.12|93.18|93.12|93.18|93.12|4454
1647878880000|2022-03-21 16:08:00|93.17||93.17||93.17||93.17||5
1647878890000|2022-03-21 16:08:10|93.19||93.17||93.19||93.17||0
1647878910000|2022-03-21 16:08:30|93.19||93.17||93.19||93.17||0
1647878920000|2022-03-21 16:08:40|93.15|93.11|93.15|93.07|93.15|93.11|93.15|93.07|11832
1647878930000|2022-03-21 16:08:50|93.13||93.13||93.13||93.13||2
1647878950000|2022-03-21 16:09:10|93.12||93.13||93.13||93.12||7
1647878960000|2022-03-21 16:09:20|93.12||93.12||93.12||93.12||0
1647878980000|2022-03-21 16:09:40|93.11|93.09|93.12|93.09|93.12|93.09|93.11|93.09|2505
1647878990000|2022-03-21 16:09:50|93.13||93.13||93.13||93.13||3318
1647879000000|2022-03-21 16:10:00|||||||||5000
1647879010000|2022-03-21 16:10:10|93.12|93.07|93.13|93.07|93.13|93.07|93.11|93.07|464
1647879020000|2022-03-21 16:10:20|93.14|93.02|93.07|93.02|93.14|93.02|93.07|93.02|8877
1647879030000|2022-03-21 16:10:30|93.11|93.05|93.11|93.05|93.11|93.05|93.11|93.05|4063
1647879050000|2022-03-21 16:10:50|93.12||93.14||93.15||93.12||1330
1647879060000|2022-03-21 16:11:00|93.13||93.14||93.14||93.13||0
1647879090000|2022-03-21 16:11:30|93.13||93.14||93.14||93.13||7
1647879100000|2022-03-21 16:11:40|93.13||93.13||93.13||93.13||0
1647879110000|2022-03-21 16:11:50|93.14|93.12|93.21|93.14|93.21|93.14|93.14|93.12|4364
1647879120000|2022-03-21 16:12:00|93.19|93.15|93.19|93.12|93.19|93.17|93.19|93.12|9612
1647879130000|2022-03-21 16:12:10|||||||||205
1647879180000|2022-03-21 16:13:00|||||||||2171
1647879190000|2022-03-21 16:13:10|93.16||93.16||93.16||93.16||33
1647879200000|2022-03-21 16:13:20|93.14|93.1|93.12|93.07|93.14|93.1|93.09|93.05|17832
1647879210000|2022-03-21 16:13:30|93.14|93.1|93.14|93.07|93.14|93.1|93.14|93.07|3849
1647879230000|2022-03-21 16:13:50||93.09||93.09||93.09||93.09|290
1647879240000|2022-03-21 16:14:00|93.15|93.11|93.15|93.11|93.15|93.11|93.15|93.11|9678
1647879250000|2022-03-21 16:14:10||93.12||93.12||93.12||93.12|1073
1647879260000|2022-03-21 16:14:20|||||||||2000
1647879270000|2022-03-21 16:14:30|93.21|93.13|93.22|93.16|93.22|93.17|93.21|93.13|433
1647879280000|2022-03-21 16:14:40|93.21|93.17|93.21|93.17|93.21|93.17|93.21|93.17|0
1647879290000|2022-03-21 16:14:50|93.14|93.07|93.14|93.07|93.14|93.07|93.14|93.07|802
1647879300000|2022-03-21 16:15:00|93.16|93.1|93.2|93.13|93.2|93.13|93.16|93.1|0
1647879310000|2022-03-21 16:15:10|93.18|93.11|93.28|93.23|93.28|93.23|93.18|93.11|6865
1647879320000|2022-03-21 16:15:20|93.26|93.21|93.19|93.11|93.28|93.23|93.19|93.11|4275
1647879330000|2022-03-21 16:15:30|93.21|93.14|93.13|93.04|93.21|93.14|93.13|93.03|186
1647879340000|2022-03-21 16:15:40|93.09|93.02|93.05|92.96|93.11|93.02|93.05|92.96|0
1647879350000|2022-03-21 16:15:50|93.07|92.98|93.05|92.96|93.07|92.98|93.04|92.96|0
1647879360000|2022-03-21 16:16:00|93.07|92.98|93.13|93.07|93.13|93.07|93.07|92.98|7860
1647879370000|2022-03-21 16:16:10|93.11|93.05|93.11|93.05|93.11|93.05|93.11|93.05|0
1647879380000|2022-03-21 16:16:20|93.13|93.07|93.13|93.08|93.13|93.08|93.11|93.06|0
1647879390000|2022-03-21 16:16:30|93.11|93.07|93.17|93.11|93.17|93.11|93.11|93.07|1256
1647879400000|2022-03-21 16:16:40|93.15|93.09|93.14|93.04|93.16|93.11|93.14|93.04|0
1647879410000|2022-03-21 16:16:50|93.12|93.06|93.12|93.06|93.12|93.06|93.12|93.06|0
1647879420000|2022-03-21 16:17:00|93.1|93.04|93.1|93.04|93.1|93.04|93.1|93.04|0
1647879430000|2022-03-21 16:17:10|93.12|93.06|93.12|93.06|93.12|93.07|93.12|93.06|0
1647879440000|2022-03-21 16:17:20|93.1|93.04|93.09|93.02|93.12|93.04|93.08|93.02|96
1647879450000|2022-03-21 16:17:30|93.11|93.04|93.05|92.99|93.11|93.04|93.05|92.99|1442
1647879460000|2022-03-21 16:17:40|93.07|93.01|93.07|92.99|93.09|93.01|93.07|92.99|0
1647879470000|2022-03-21 16:17:50|93.09|93.01|93.07|93.01|93.09|93.01|93.05|92.99|0
1647879480000|2022-03-21 16:18:00|93.05|92.99|93.05|92.99|93.05|92.99|93.04|92.99|0
1647879490000|2022-03-21 16:18:10|93.07|93.01|93.09|93.02|93.09|93.02|93.05|92.99|2475
1647879500000|2022-03-21 16:18:20|93.07|93|93.07|93.01|93.07|93.01|93.05|93|0
1647879510000|2022-03-21 16:18:30|93.05|92.99|93.02|92.95|93.09|93.01|93.02|92.95|5034
1647879530000|2022-03-21 16:18:50|93.04|92.97|93.05|92.98|93.07|92.98|93.01|92.95|5091
1647879540000|2022-03-21 16:19:00|93.03|92.96|93.04|92.97|93.05|93|93.02|92.95|100
1647879550000|2022-03-21 16:19:10|93.02|92.95|93.02|92.95|93.02|92.95|93.02|92.95|0
1647879570000|2022-03-21 16:19:30|93.04|92.97|93.04|92.97|93.04|92.97|93.04|92.97|0
1647879580000|2022-03-21 16:19:40|93.02|92.98|93.02|92.96|93.04|92.98|93.02|92.96|0
1647879590000|2022-03-21 16:19:50|93.04|92.98|93|92.96|93.04|92.98|93|92.96|960
1647879600000|2022-03-21 16:20:00|93.02|92.98|93.04|92.99|93.07|93.01|93.02|92.98|477
1647879610000|2022-03-21 16:20:10|93.06|93.01|93.11|93.02|93.11|93.02|93.04|92.99|13019
1647879620000|2022-03-21 16:20:20|93.1|93|93.08|93|93.1|93|93.08|93|0
1647879630000|2022-03-21 16:20:30|93.11|93.02|93.09|93.03|93.12|93.05|93.09|93.02|47
1647879650000|2022-03-21 16:20:50|93.1|93.05|93.09|93.03|93.1|93.05|93.09|93.03|0
1647879660000|2022-03-21 16:21:00|93.11|93.05|93.06|93|93.11|93.05|93.04|92.98|3043
1647879670000|2022-03-21 16:21:10|93.04|92.98|93.02|92.96|93.06|92.98|93.02|92.96|1738
1647879690000|2022-03-21 16:21:30|93.04|92.98|93.03|92.97|93.04|92.98|93.01|92.95|2957
1647879700000|2022-03-21 16:21:40|93|92.94|92.97|92.9|93|92.94|92.97|92.9|1365
1647879710000|2022-03-21 16:21:50|92.99|92.92|92.98|92.92|92.99|92.92|92.96|92.9|2500
1647879730000|2022-03-21 16:22:10|92.96|92.9|92.96|92.9|92.96|92.9|92.94|92.88|4390
1647879740000|2022-03-21 16:22:20|92.98|92.91|92.93|92.88|92.98|92.91|92.93|92.88|0
1647879750000|2022-03-21 16:22:30|92.95|92.9|92.99|92.94|92.99|92.94|92.93|92.88|7788
1647879760000|2022-03-21 16:22:40|92.97|92.93|93.01|92.96|93.06|92.98|92.97|92.93|795
1647879780000|2022-03-21 16:23:00|93.03|92.98|92.97|92.89|93.03|92.98|92.97|92.89|7131
1647879790000|2022-03-21 16:23:10|92.99|92.91|92.94|92.86|92.99|92.91|92.94|92.86|1516
1647879800000|2022-03-21 16:23:20|92.96|92.88|92.95|92.86|92.99|92.92|92.95|92.86|6920
1647879810000|2022-03-21 16:23:30|92.97|92.88|92.95|92.88|92.97|92.89|92.95|92.87|0
1647879820000|2022-03-21 16:23:40|92.97|92.9|92.95|92.88|92.97|92.9|92.95|92.88|0
1647879830000|2022-03-21 16:23:50|92.97|92.9|92.97|92.9|92.97|92.9|92.97|92.9|0
1647879840000|2022-03-21 16:24:00|92.95|92.88|92.95|92.86|92.97|92.88|92.95|92.86|80
1647879850000|2022-03-21 16:24:10|92.97|92.91|92.95|92.89|92.97|92.91|92.95|92.86|0
1647879860000|2022-03-21 16:24:20|92.97|92.88|92.97|92.9|92.97|92.9|92.95|92.86|0
1647879870000|2022-03-21 16:24:30|92.95|92.88|92.95|92.9|92.95|92.9|92.95|92.88|0
1647879890000|2022-03-21 16:24:50|92.93|92.88|92.93|92.88|92.93|92.88|92.93|92.88|0
1647879900000|2022-03-21 16:25:00|92.95|92.9|92.95|92.88|92.97|92.9|92.95|92.88|10
1647879910000|2022-03-21 16:25:10|92.97|92.9|92.97|92.9|92.97|92.91|92.97|92.9|0
1647879920000|2022-03-21 16:25:20|92.94|92.88|92.97|92.9|92.97|92.9|92.94|92.88|0
1647879930000|2022-03-21 16:25:30|92.95|92.88|92.95|92.9|92.97|92.92|92.95|92.88|7266
1647879940000|2022-03-21 16:25:40|92.97|92.92|92.97|92.91|92.97|92.92|92.97|92.91|760
1647879950000|2022-03-21 16:25:50|92.99|92.93|92.98|92.9|92.99|92.94|92.97|92.9|4311
1647879960000|2022-03-21 16:26:00|92.93|92.88|92.85|92.8|92.93|92.88|92.82|92.75|7875
1647879970000|2022-03-21 16:26:10|92.88|92.82|92.86|92.8|92.88|92.82|92.86|92.8|2587
1647880000000|2022-03-21 16:26:40|92.88|92.82|92.88|92.82|92.88|92.82|92.88|92.82|0
1647880010000|2022-03-21 16:26:50|92.86|92.8|92.89|92.83|92.89|92.83|92.86|92.8|2820
1647880020000|2022-03-21 16:27:00|92.9|92.85|92.92|92.85|92.92|92.85|92.9|92.85|0
1647880030000|2022-03-21 16:27:10|92.9|92.83|92.91|92.85|92.92|92.87|92.89|92.83|1400
1647880040000|2022-03-21 16:27:20|92.92|92.83|92.93|92.86|92.93|92.86|92.89|92.83|3356
1647880050000|2022-03-21 16:27:30|92.95|92.88|92.97|92.9|92.97|92.94|92.95|92.88|7112
1647880060000|2022-03-21 16:27:40|92.95|92.88|92.98|92.94|93.01|92.94|92.95|92.88|9117
1647880070000|2022-03-21 16:27:50|92.96|92.92|93.01|92.95|93.01|92.95|92.96|92.92|0
1647880090000|2022-03-21 16:28:10|92.99|92.94|93.01|92.93|93.01|92.94|92.99|92.92|0
1647880110000|2022-03-21 16:28:30|92.99|92.91|92.99|92.92|93.01|92.94|92.97|92.91|1322
1647880120000|2022-03-21 16:28:40|92.98|92.94|92.99|92.94|92.99|92.94|92.97|92.9|0
1647880130000|2022-03-21 16:28:50|92.97|92.92|92.99|92.94|92.99|92.94|92.97|92.92|1729
1647880140000|2022-03-21 16:29:00|92.97|92.92|92.95|92.9|92.97|92.92|92.95|92.9|220
1647880150000|2022-03-21 16:29:10|92.97|92.92|92.96|92.89|92.97|92.92|92.93|92.87|9774
1647880160000|2022-03-21 16:29:20|92.94|92.87|93.02|92.95|93.02|92.95|92.94|92.87|157
1647880170000|2022-03-21 16:29:30|93|92.94|93.02|92.98|93.06|92.98|93|92.94|1588
1647880180000|2022-03-21 16:29:40|93|92.96|93.11|93.03|93.11|93.03|93|92.96|4555
1647880190000|2022-03-21 16:29:50|93.09|93.01|93.15|93.03|93.15|93.03|93.07|93.01|135
1647936000000|2022-03-22 08:00:00|93.61|93.27|93.6|93.27|93.61|93.27|93.6|93.27|7486
1647936010000|2022-03-22 08:00:10|93.47|93.3|93.41|93.3|93.47|93.32|93.41|93.3|21089
1647936020000|2022-03-22 08:00:20|93.42|93.26|93.32|93.14|93.42|93.26|93.31|93.14|16147
1647936030000|2022-03-22 08:00:30|93.3|93.21|93.34|93.14|93.46|93.21|93.3|93.14|11697
1647936040000|2022-03-22 08:00:40||93.22||93.23||93.23||93.22|96483
1647936050000|2022-03-22 08:00:50|93.4|93.24|93.39|93.26|93.4|93.36|93.39|93.24|5442
1647936060000|2022-03-22 08:01:00|93.35|93.15|93.34|93.17|93.35|93.17|93.34|93.15|48348
1647936070000|2022-03-22 08:01:10|93.33|93.19|93.31|93.19|93.33|93.19|93.31|93.19|1868
1647936080000|2022-03-22 08:01:20|93.36|93.18|93.33|93.18|93.36|93.18|93.3|93.18|43226
1647936090000|2022-03-22 08:01:30|93.3||93.3||93.3||93.3||3592
1647936100000|2022-03-22 08:01:40|||||||||75184
1647936110000|2022-03-22 08:01:50|93.21|93.07|93.21|93.07|93.21|93.07|93.21|93.07|12127
1647936120000|2022-03-22 08:02:00|93.19|93.01|92.98|92.9|93.19|93.01|92.98|92.9|73704
1647936130000|2022-03-22 08:02:10|92.97|92.81|92.93|92.81|92.97|92.81|92.88|92.8|8694
1647936140000|2022-03-22 08:02:20|92.94|92.82|92.98|92.83|93|92.85|92.94|92.82|5469
1647936150000|2022-03-22 08:02:30|92.99|92.84|93.08|92.94|93.16|93.03|92.99|92.84|15751
1647936160000|2022-03-22 08:02:40|93.24|93.11|93.34|93|93.34|93.13|93.05|92.8|15760
1647936170000|2022-03-22 08:02:50|93.17|92.99|93.17|92.98|93.18|93|93.16|92.98|2025
1647936180000|2022-03-22 08:03:00|93.14|92.84|93.07|92.94|93.14|92.94|93.03|92.84|1590
1647936190000|2022-03-22 08:03:10|93.08|92.91|93.08|92.91|93.08|92.92|93.08|92.91|308
1647936200000|2022-03-22 08:03:20|93.06|92.92|93.06|92.98|93.06|93.02|93.06|92.92|3792
1647936210000|2022-03-22 08:03:30|93.07||93.08||93.08||93.07||2815
1647936220000|2022-03-22 08:03:40|93.14|93.03|93.2|93.07|93.26|93.07|93.14|93.03|13310
1647936230000|2022-03-22 08:03:50|93.19|93.08|93.18|93.08|93.19|93.08|93.18|93.08|1109
1647936240000|2022-03-22 08:04:00|93.2|93.12|93.2|93.12|93.2|93.12|93.2|93.12|2134
1647936250000|2022-03-22 08:04:10|93.35|93.23|93.4|93.26|93.4|93.26|93.35|93.23|6215
1647936260000|2022-03-22 08:04:20|93.39||93.36||93.39||93.36||8504
1647936270000|2022-03-22 08:04:30|93.4||93.4||93.4||93.4||3438
1647936280000|2022-03-22 08:04:40|||||||||50000
1647936290000|2022-03-22 08:04:50||93.27||93.27||93.27||93.27|535
1647936300000|2022-03-22 08:05:00|93.39|93.26|93.49|93.37|93.49|93.37|93.39|93.26|2826
1647936310000|2022-03-22 08:05:10||93.39||93.39||93.39||93.39|0
1647936320000|2022-03-22 08:05:20|93.62|93.47|93.32|93.22|93.68|93.52|93.32|93.22|1189
1647936330000|2022-03-22 08:05:30|93.33|93.23|93.33|93.2|93.33|93.27|93.33|93.2|701
1647936340000|2022-03-22 08:05:40|93.36|93.21|93.35|93.21|93.36|93.21|93.34|93.21|63
1647936350000|2022-03-22 08:05:50|93.36|93.23|93.37|93.23|93.37|93.23|93.36|93.23|4000
1647936360000|2022-03-22 08:06:00|93.36|93.21|93.27|93.14|93.36|93.21|93.15|93.14|2554
1647936380000|2022-03-22 08:06:20||93.15||93.17||93.17||93.14|0
1647936390000|2022-03-22 08:06:30|93.34|93.26|93.33|93.27|93.34|93.27|93.33|93.26|3307
1647936400000|2022-03-22 08:06:40|93.38|93.29|93.38|93.29|93.38|93.29|93.38|93.29|4303
1647936410000|2022-03-22 08:06:50|93.25|93.11|93.26|93.14|93.28|93.16|93.25|93.11|8237
1647936420000|2022-03-22 08:07:00|93.28|92.93|93.13|92.93|93.3|92.93|93.1|92.93|4398
1647936430000|2022-03-22 08:07:10|93.12||93.05||93.13||93.05||0
1647936440000|2022-03-22 08:07:20|93.06||93.06||93.06||93.06||0
1647936450000|2022-03-22 08:07:30|93.07|92.8|92.92|92.8|93.08|92.8|92.92|92.8|1297
1647936460000|2022-03-22 08:07:40|92.91|92.84|92.93|92.84|92.94|92.84|92.89|92.84|1220
1647936470000|2022-03-22 08:07:50|92.94||92.94||92.94||92.94||879
1647936480000|2022-03-22 08:08:00|92.88|92.8|92.88|92.8|92.88|92.8|92.88|92.8|5294
1647936490000|2022-03-22 08:08:10|92.85|92.7|92.8|92.68|92.85|92.7|92.8|92.58|6162
1647936500000|2022-03-22 08:08:20|92.78||92.78||92.78||92.78||2090
1647936510000|2022-03-22 08:08:30|92.83|92.7|92.81|92.7|92.83|92.7|92.81|92.7|2043
1647936520000|2022-03-22 08:08:40|92.8||92.8||92.8||92.8||0
1647936530000|2022-03-22 08:08:50|92.72|92.54|92.7|92.56|92.73|92.56|92.7|92.53|42
1647936570000|2022-03-22 08:09:30|93.01|92.82|92.85|92.71|93.01|92.82|92.81|92.7|6156
1647936580000|2022-03-22 08:09:40|92.83|92.73|92.93|92.83|92.93|92.83|92.83|92.72|3901
1647936590000|2022-03-22 08:09:50|92.92|92.79|93.03|92.88|93.03|92.88|92.92|92.79|3358
1647936600000|2022-03-22 08:10:00|93.08|92.89|93.07|92.9|93.09|92.94|93.07|92.89|2533
1647936610000|2022-03-22 08:10:10|93.06|92.91|92.95|92.8|93.06|92.91|92.95|92.8|2757
1647936630000|2022-03-22 08:10:30|92.96|92.81|92.92|92.8|92.96|92.81|92.92|92.8|468
1647936640000|2022-03-22 08:10:40|92.93|92.81|92.97|92.86|92.97|92.86|92.93|92.81|1546
1647936650000|2022-03-22 08:10:50|93.01|92.81|93.09|92.91|93.14|92.97|93.01|92.81|7620
1647936660000|2022-03-22 08:11:00|93.08|92.95|93.09|92.96|93.15|92.96|93.08|92.95|2501
1647936670000|2022-03-22 08:11:10|93.16|92.99|93.03|92.94|93.16|93.02|93.03|92.94|2059
1647936680000|2022-03-22 08:11:20|93.16|93.01|93.19|93.04|93.2|93.06|93.16|93.01|3450
1647936690000|2022-03-22 08:11:30|93.13|92.99|93.15|93.02|93.18|93.02|93.13|92.99|50
1647936700000|2022-03-22 08:11:40|93.12||93.12||93.12||93.12||10
1647936720000|2022-03-22 08:12:00|93.22|93.03|93.25|93.2|93.25|93.2|93.22|93.03|17819
1647936730000|2022-03-22 08:12:10|93.36|93.23|93.31|93.19|93.37|93.24|93.28|93.14|8901
1647936740000|2022-03-22 08:12:20|93.23|93.14|93.23|93.15|93.23|93.15|93.23|93.14|5500
1647936750000|2022-03-22 08:12:30|93.31|93.18|93.31|93.22|93.32|93.25|93.27|93.16|2122
1647936760000|2022-03-22 08:12:40|93.32|93.24|93.32|93.26|93.32|93.26|93.32|93.24|0
1647936770000|2022-03-22 08:12:50|93.38|93.21|93.37|93.33|93.38|93.33|93.37|93.21|5383
1647936780000|2022-03-22 08:13:00|93.41|93.34|93.3|93.21|93.42|93.34|93.3|93.21|7845
1647936790000|2022-03-22 08:13:10|93.29|93.07|93.12|93.04|93.29|93.07|93.12|93.04|5011
1647936800000|2022-03-22 08:13:20|93.27|93.06|93.2|93.1|93.27|93.18|93.2|93.06|2225
1647936810000|2022-03-22 08:13:30|93.18|93.07|93.23|93.14|93.23|93.14|93.18|93.07|8197
1647936820000|2022-03-22 08:13:40|||||||||2746
1647936840000|2022-03-22 08:14:00|93.22||93.23||93.23||93.22||2418
1647936860000|2022-03-22 08:14:20|||||||||2384
1647936870000|2022-03-22 08:14:30|93.26|93.33|93.46|93.39|93.46|93.39|93.25|93.33|12215
1647936880000|2022-03-22 08:14:40|93.5|93.4|93.51|93.43|93.51|93.46|93.49|93.4|6157
1647936900000|2022-03-22 08:15:00|93.61|93.44|93.5|93.41|93.61|93.56|93.5|93.41|2990
1647936910000|2022-03-22 08:15:10|93.48|93.42|93.47|93.41|93.48|93.45|93.47|93.4|4000
1647936920000|2022-03-22 08:15:20|93.55|93.43|93.57|93.54|93.57|93.54|93.55|93.41|8
1647936930000|2022-03-22 08:15:30|||||||||20574
1647936940000|2022-03-22 08:15:40|93.56|93.5|93.57|93.5|93.57|93.54|93.54|93.5|12728
1647936950000|2022-03-22 08:15:50|93.62|93.51|93.68|93.65|93.68|93.65|93.62|93.51|7133
1647936960000|2022-03-22 08:16:00|93.62|93.66|93.65|93.56|93.65|93.67|93.58|93.49|6726
1647936970000|2022-03-22 08:16:10|93.66|93.57|93.65|93.59|93.67|93.59|93.65|93.55|0
1647936980000|2022-03-22 08:16:20|93.64|93.58|93.64|93.58|93.65|93.6|93.64|93.52|1705
1647936990000|2022-03-22 08:16:30|93.56|93.59|93.64|93.56|93.65|93.59|93.56|93.49|14339
1647937000000|2022-03-22 08:16:40|93.65|93.52|93.65|93.6|93.7|93.65|93.65|93.52|838
1647937020000|2022-03-22 08:17:00|93.63|93.55|93.62|93.52|93.63|93.55|93.62|93.52|4958
1647937030000|2022-03-22 08:17:10|93.65|93.58|93.64|93.5|93.65|93.58|93.64|93.5|7908
1647937040000|2022-03-22 08:17:20|93.6|93.53|93.59|93.52|93.6|93.54|93.59|93.52|3210
1647937050000|2022-03-22 08:17:30|93.6|93.53|93.65|93.58|93.65|93.58|93.6|93.5|12082
1647937060000|2022-03-22 08:17:40|93.62|93.53|93.62|93.56|93.62|93.56|93.62|93.53|0
1647937070000|2022-03-22 08:17:50|93.64|93.55|93.65|93.56|93.65|93.56|93.64|93.55|0
1647937080000|2022-03-22 08:18:00|93.64|93.57|93.64|93.57|93.64|93.57|93.64|93.57|0
1647937090000|2022-03-22 08:18:10||93.6||93.6||93.6||93.6|6113
1647937100000|2022-03-22 08:18:20|93.6|93.49|93.63|93.56|93.63|93.56|93.6|93.49|21912
1647937110000|2022-03-22 08:18:30|93.74|93.63|93.66|93.6|93.74|93.63|93.66|93.6|2208
1647937120000|2022-03-22 08:18:40|93.69|93.61|93.64|93.54|93.69|93.61|93.63|93.52|2057
1647937130000|2022-03-22 08:18:50|93.61|93.56|93.63|93.54|93.63|93.56|93.61|93.54|31
1647937140000|2022-03-22 08:19:00|93.64|93.56|93.69|93.63|93.69|93.63|93.64|93.54|7501
1647937150000|2022-03-22 08:19:10|93.66|93.57|93.68|93.57|93.68|93.57|93.66|93.57|20
1647937160000|2022-03-22 08:19:20|93.69|93.62|93.69|93.62|93.69|93.62|93.69|93.62|0
1647937180000|2022-03-22 08:19:40|||||||||111156
1647937190000|2022-03-22 08:19:50||93.57||93.62||93.62||93.57|27595
1647937200000|2022-03-22 08:20:00|93.66|93.57|93.69|93.61|93.69|93.63|93.66|93.57|8580
1647937210000|2022-03-22 08:20:10|93.65|93.56|93.67|93.58|93.67|93.59|93.64|93.56|8036
1647937220000|2022-03-22 08:20:20|93.64|93.54|93.67|93.61|93.67|93.61|93.64|93.52|1764
1647937230000|2022-03-22 08:20:30||93.6||93.61||93.61||93.6|0
1647937240000|2022-03-22 08:20:40|93.65|93.6|93.67|93.61|93.67|93.61|93.65|93.6|4932
1647937250000|2022-03-22 08:20:50|93.65|93.6|93.65|93.6|93.65|93.6|93.65|93.6|5970
1647937260000|2022-03-22 08:21:00|93.79|93.72|93.79|93.73|93.79|93.73|93.78|93.67|5678
1647937270000|2022-03-22 08:21:10|93.86|93.74|93.83|93.78|93.86|93.78|93.83|93.74|4200
1647937280000|2022-03-22 08:21:20|93.78|93.72|93.78|93.73|93.78|93.73|93.78|93.72|1956
1647937290000|2022-03-22 08:21:30||93.72||93.75||93.75||93.72|50
1647937300000|2022-03-22 08:21:40||93.72||93.73||93.73||93.72|0
1647937310000|2022-03-22 08:21:50||93.75||93.75||93.75||93.75|0
1647937320000|2022-03-22 08:22:00|93.82|93.73|93.82|93.73|93.82|93.76|93.78|93.73|2443
1647937330000|2022-03-22 08:22:10||93.78||93.78||93.78||93.78|0
1647937340000|2022-03-22 08:22:20|93.86|93.84|93.93|93.85|93.93|93.85|93.86|93.84|16360
1647937350000|2022-03-22 08:22:30|93.91|93.87|93.93|93.85|93.93|93.87|93.86|93.75|7782
1647937370000|2022-03-22 08:22:50|94|93.86|93.97|93.91|94|93.91|93.97|93.86|40
1647937380000|2022-03-22 08:23:00|93.98|93.92|93.98|93.92|93.98|93.92|93.98|93.92|11161
1647937390000|2022-03-22 08:23:10|93.96|93.91|93.96|93.91|93.96|93.91|93.96|93.91|3
1647937400000|2022-03-22 08:23:20|93.98|93.9|93.97|93.9|93.98|93.9|93.97|93.9|22994
1647937410000|2022-03-22 08:23:30|93.96||93.96||93.96||93.96||0
1647937420000|2022-03-22 08:23:40|93.92|93.87|93.91|93.87|93.94|93.87|93.91|93.87|540
1647937430000|2022-03-22 08:23:50|93.95|93.89|93.97|93.95|93.97|93.95|93.95|93.89|8922
1647937440000|2022-03-22 08:24:00|94||94||94||94||0
1647937450000|2022-03-22 08:24:10|94.02|93.96|93.99|93.92|94.02|93.98|93.99|93.92|3791
1647937460000|2022-03-22 08:24:20|94.03|93.91|94.01|93.93|94.03|93.93|94.01|93.91|0
1647937470000|2022-03-22 08:24:30|93.99|93.87|93.98|93.89|93.99|93.89|93.97|93.87|60568
1647937490000|2022-03-22 08:24:50|93.99|93.92|93.99|93.94|93.99|93.94|93.99|93.9|116
1647937500000|2022-03-22 08:25:00|93.98|93.93|93.99|93.94|93.99|93.94|93.98|93.93|11330
1647937510000|2022-03-22 08:25:10|||||||||7795
1647937520000|2022-03-22 08:25:20|94|93.93|94|93.93|94|93.93|94|93.93|2850
1647937530000|2022-03-22 08:25:30|94.01|93.97|94|93.97|94.04|93.99|94|93.97|5050
1647937540000|2022-03-22 08:25:40|93.98|93.93|94.01|93.94|94.02|93.94|93.98|93.93|1000
1647937550000|2022-03-22 08:25:50|94.03|93.98|94.04|94.01|94.04|94.01|94.03|93.98|3224
1647937560000|2022-03-22 08:26:00|94.03|93.94|94.03|93.94|94.03|93.94|94|93.94|7105
1647937570000|2022-03-22 08:26:10|94|93.95|94|93.95|94|93.95|94|93.95|4222
1647937580000|2022-03-22 08:26:20|||||||||2104
1647937590000|2022-03-22 08:26:30|94.06|94.01|94.06|93.97|94.06|94.03|94.06|93.97|3060
1647937600000|2022-03-22 08:26:40|94.05|93.95|93.94|93.9|94.05|93.95|93.88|93.8|10807
1647937610000|2022-03-22 08:26:50||93.88||93.88||93.88||93.88|7207
1647937620000|2022-03-22 08:27:00||93.9||93.88||93.91||93.88|2668
1647937630000|2022-03-22 08:27:10|93.96|93.92|93.96|93.92|93.96|93.92|93.96|93.92|6402
1647937640000|2022-03-22 08:27:20|93.99|93.95|94.02|93.96|94.02|93.96|93.99|93.95|705
1647937660000|2022-03-22 08:27:40||93.94||93.94||93.94||93.94|471
1647937670000|2022-03-22 08:27:50|94.05|94.01|94.05|93.98|94.05|94.01|94.05|93.94|1705
1647937680000|2022-03-22 08:28:00|94.02|93.99|94.02|93.94|94.02|93.99|94.02|93.94|4289
1647937690000|2022-03-22 08:28:10|94.05|93.96|94.05|93.99|94.05|93.99|94.05|93.96|1728
1647937700000|2022-03-22 08:28:20|94.04|93.97|94.04|93.97|94.04|93.97|94.04|93.97|2500
1647937710000|2022-03-22 08:28:30|||||||||2000
1647937720000|2022-03-22 08:28:40|94|93.87|94|93.92|94|93.92|94|93.87|6844
1647937730000|2022-03-22 08:28:50|94.02|93.89|93.98|93.91|94.02|93.96|93.98|93.89|14173
1647937740000|2022-03-22 08:29:00|94|93.82|93.94|93.87|94|93.87|93.89|93.82|8426
1647937750000|2022-03-22 08:29:10|94.02|93.96|94.11|94.02|94.11|94.02|94.02|93.96|7309
1647937760000|2022-03-22 08:29:20|94.1|94|94.1|94.05|94.1|94.05|94.1|94|1150
1647937770000|2022-03-22 08:29:30|94.08|94.04|94.08|94.04|94.08|94.04|94.08|94.04|4965
1647937790000|2022-03-22 08:29:50|94.1|94.05|94.1|94.05|94.1|94.05|94.1|94.05|7
1647937800000|2022-03-22 08:30:00|94.09|94.01|94.09|94.03|94.1|94.03|94.05|93.99|10667
1647937810000|2022-03-22 08:30:10|94.14|94.01|94.19|94.13|94.19|94.13|94.14|94.01|15054
1647937820000|2022-03-22 08:30:20|94.2|94.12|94.28|94.21|94.3|94.21|94.2|94.12|39280
1647937830000|2022-03-22 08:30:30|94.23|94.13|94.15|94.08|94.23|94.13|94.13|94.08|14039
1647937840000|2022-03-22 08:30:40|94.2|94.09|94.18|94.1|94.2|94.1|94.18|94.09|14792
1647937870000|2022-03-22 08:31:10|94.16||94.16||94.16||94.16||118
1647937880000|2022-03-22 08:31:20|94.14||94.14||94.14||94.14||0
1647937890000|2022-03-22 08:31:30|94.15|94.12|94.21|94.11|94.22|94.12|94.15|94.11|2460
1647937900000|2022-03-22 08:31:40|94.2|94.15|94.17|94.12|94.2|94.15|94.17|94.11|3953
1647937910000|2022-03-22 08:31:50|94.19||94.19||94.19||94.19||3000
1647937920000|2022-03-22 08:32:00|94.11|94.01|94.12|94.05|94.12|94.05|94.09|94.01|1285
1647937930000|2022-03-22 08:32:10|94.19|94.09|94.19|94.1|94.19|94.1|94.19|94.09|8249
1647937940000|2022-03-22 08:32:20|94.3|94.11|94.3|94.24|94.33|94.24|94.3|94.11|111
1647937950000|2022-03-22 08:32:30|94.29|94.21|94.16|94.1|94.3|94.21|94.16|94.1|6818
1647937960000|2022-03-22 08:32:40|94.19|94.11|94.25|94.15|94.25|94.15|94.19|94.11|6000
1647937970000|2022-03-22 08:32:50|94.26|94.19|94.26|94.19|94.26|94.19|94.26|94.19|0
1647937980000|2022-03-22 08:33:00|94.25||94.25||94.25||94.25||0
1647937990000|2022-03-22 08:33:10|94.26|94.21|94.26|94.21|94.26|94.21|94.26|94.21|12182
1647938000000|2022-03-22 08:33:20|94.3|94.23|94.32|94.28|94.33|94.28|94.29|94.18|5956
1647938010000|2022-03-22 08:33:30|94.3|94.24|94.3|94.23|94.33|94.24|94.28|94.23|1047
1647938020000|2022-03-22 08:33:40|94.4|94.26|94.34|94.3|94.4|94.3|94.34|94.26|2618
1647938030000|2022-03-22 08:33:50|94.36|94.32|94.37|94.31|94.45|94.37|94.36|94.31|12413
1647938040000|2022-03-22 08:34:00|94.4|94.34|94.45|94.39|94.54|94.4|94.4|94.34|4362
1647938050000|2022-03-22 08:34:10|94.46|94.38|94.41|94.38|94.46|94.38|94.41|94.38|30779
1647938060000|2022-03-22 08:34:20|94.46|94.34|94.38|94.3|94.46|94.34|94.38|94.3|2791
1647938070000|2022-03-22 08:34:30|94.48|94.31|94.48|94.38|94.48|94.38|94.48|94.31|6855
1647938080000|2022-03-22 08:34:40|94.49||94.49||94.49||94.49||7072
1647938090000|2022-03-22 08:34:50|94.43|94.39|94.48|94.41|94.5|94.41|94.41|94.39|2022
1647938100000|2022-03-22 08:35:00|||||||||211
1647938110000|2022-03-22 08:35:10|94.51|94.43|94.51|94.44|94.51|94.44|94.51|94.43|7031
1647938120000|2022-03-22 08:35:20|94.5|94.42|94.5|94.46|94.5|94.46|94.5|94.42|20210
1647938130000|2022-03-22 08:35:30|94.51|94.43|94.4|94.3|94.51|94.43|94.4|94.3|3312
1647938140000|2022-03-22 08:35:40||94.32||94.35||94.35||94.32|2000
1647938150000|2022-03-22 08:35:50|||||||||3661
1647938160000|2022-03-22 08:36:00|94.37|94.28|94.36|94.3|94.37|94.3|94.34|94.28|6386
1647938170000|2022-03-22 08:36:10|94.34|94.26|94.3|94.22|94.34|94.26|94.3|94.22|100
1647938180000|2022-03-22 08:36:20|94.32|94.21|94.3|94.21|94.32|94.21|94.3|94.21|16337
1647938200000|2022-03-22 08:36:40|94.35|94.25|94.33|94.25|94.35|94.25|94.33|94.22|1662
1647938210000|2022-03-22 08:36:50|94.31||94.31||94.31||94.31||0
1647938220000|2022-03-22 08:37:00|94.34|94.23|94.34|94.3|94.34|94.3|94.34|94.23|2013
1647938230000|2022-03-22 08:37:10||94.26||94.3||94.3||94.26|3508
1647938240000|2022-03-22 08:37:20|94.33|94.25|94.35|94.26|94.35|94.32|94.33|94.25|4337
1647938250000|2022-03-22 08:37:30||94.3||94.31||94.31||94.3|21486
1647938260000|2022-03-22 08:37:40|94.31|94.24|94.21|94.15|94.31|94.24|94.21|94.15|16294
1647938270000|2022-03-22 08:37:50|94.17|94.12|94.17|94.12|94.17|94.12|94.17|94.12|7529
1647938280000|2022-03-22 08:38:00|94.19||94.15||94.19||94.14||1750
1647938290000|2022-03-22 08:38:10|94.16||94.16||94.16||94.16||0
1647938300000|2022-03-22 08:38:20|94.15||94.15||94.15||94.15||3238
1647938320000|2022-03-22 08:38:40|94.2|94.13|94.18|94.12|94.2|94.17|94.18|94.12|2737
1647938330000|2022-03-22 08:38:50|94.2|94.1|94.12|94.05|94.2|94.1|94.12|94.05|2332
1647938340000|2022-03-22 08:39:00|94.2|94.08|94.34|94.24|94.34|94.24|94.2|94.08|8025
1647938360000|2022-03-22 08:39:20|94.36|94.34|94.34|94.29|94.36|94.34|94.34|94.27|16031
1647938370000|2022-03-22 08:39:30|94.36|94.26|94.36|94.3|94.36|94.3|94.36|94.26|0
1647938380000|2022-03-22 08:39:40|94.42|94.31|94.41|94.36|94.44|94.37|94.39|94.31|4231
1647938390000|2022-03-22 08:39:50|94.42|94.28|94.4|94.35|94.42|94.35|94.36|94.28|22
1647938400000|2022-03-22 08:40:00|94.42|94.4|94.46|94.4|94.46|94.41|94.42|94.4|4022
1647938410000|2022-03-22 08:40:10|94.44||94.44||94.46||94.44||2223
1647938430000|2022-03-22 08:40:30|||||||||2728
1647938440000|2022-03-22 08:40:40|94.54|94.49|94.55|94.5|94.55|94.52|94.54|94.49|12
1647938450000|2022-03-22 08:40:50|94.54|94.44|94.55|94.49|94.55|94.49|94.54|94.44|28176
1647938460000|2022-03-22 08:41:00|94.49|94.44|94.55|94.46|94.55|94.46|94.33|94.18|39655
1647938470000|2022-03-22 08:41:10|94.56|94.49|94.52|94.5|94.56|94.5|94.52|94.47|5724
1647938480000|2022-03-22 08:41:20|94.53|94.51|94.54|94.5|94.6|94.52|94.53|94.49|15772
1647938490000|2022-03-22 08:41:30|94.6|94.53|94.58|94.55|94.6|94.55|94.56|94.5|5130
1647938500000|2022-03-22 08:41:40|94.6|94.5|94.71|94.66|94.73|94.66|94.6|94.5|12201
1647938510000|2022-03-22 08:41:50|94.59|94.48|94.5|94.39|94.6|94.49|94.47|94.38|15536
1647938520000|2022-03-22 08:42:00|94.51|94.45|94.56|94.5|94.62|94.51|94.51|94.39|25996
1647938530000|2022-03-22 08:42:10|94.66|94.57|94.67|94.64|94.67|94.64|94.63|94.56|26381
1647938540000|2022-03-22 08:42:20|94.71|94.63|94.77|94.66|94.77|94.66|94.67|94.56|8300
1647938550000|2022-03-22 08:42:30|94.8|94.62|94.91|94.78|94.91|94.78|94.77|94.62|44238
1647938560000|2022-03-22 08:42:40|94.87|94.74|94.91|94.81|94.96|94.87|94.87|94.74|26592
1647938570000|2022-03-22 08:42:50|94.9||94.89||94.9||94.89||0
1647938580000|2022-03-22 08:43:00|94.85|94.77|94.85|94.75|94.87|94.77|94.85|94.75|5383
1647938590000|2022-03-22 08:43:10|||||||||30000
1647938600000|2022-03-22 08:43:20|94.83||94.83||94.83||94.83||7485
1647938610000|2022-03-22 08:43:30|94.8||94.79||94.8||94.79||6502
1647938620000|2022-03-22 08:43:40|94.76|94.66|94.75|94.66|94.76|94.66|94.75|94.66|1003
1647938630000|2022-03-22 08:43:50|94.76|94.67|94.76|94.67|94.76|94.67|94.76|94.67|1370
1647938640000|2022-03-22 08:44:00|94.85|94.77|94.88|94.82|94.88|94.82|94.82|94.72|4114
1647938650000|2022-03-22 08:44:10|94.9|94.83|94.85|94.82|94.9|94.84|94.85|94.8|60912
1647938660000|2022-03-22 08:44:20|94.83|94.73|94.84|94.79|94.84|94.79|94.82|94.73|109834
1647938670000|2022-03-22 08:44:30|94.83|94.76|94.75|94.66|94.83|94.76|94.75|94.66|7506
1647938680000|2022-03-22 08:44:40|||||||||5012
1647938690000|2022-03-22 08:44:50|94.7|94.65|94.7|94.59|94.7|94.65|94.7|94.58|2800
1647938700000|2022-03-22 08:45:00|94.65|94.58|94.69|94.63|94.69|94.63|94.65|94.58|550
1647938710000|2022-03-22 08:45:10|94.67|94.55|94.67|94.59|94.67|94.59|94.67|94.55|3089
1647938730000|2022-03-22 08:45:30|94.65|94.55|94.61|94.55|94.65|94.55|94.61|94.55|38523
1647938740000|2022-03-22 08:45:40|94.6|94.47|94.57|94.51|94.6|94.51|94.57|94.46|0
1647938750000|2022-03-22 08:45:50|94.55||94.57||94.57||94.55||4266
1647938760000|2022-03-22 08:46:00|94.63|94.56|94.63|94.56|94.63|94.56|94.63|94.56|1859
1647938770000|2022-03-22 08:46:10|||||||||1042
1647938780000|2022-03-22 08:46:20|||||||||2100
1647938800000|2022-03-22 08:46:40|94.61|94.47|94.55|94.47|94.61|94.47|94.55|94.47|2140
1647938810000|2022-03-22 08:46:50|94.54|94.48|94.51|94.46|94.54|94.48|94.51|94.46|3164
1647938820000|2022-03-22 08:47:00|94.41|94.34|94.27|94.18|94.41|94.34|94.24|94.16|23373
1647938830000|2022-03-22 08:47:10|94.37|94.27|94.37|94.27|94.37|94.27|94.37|94.27|1254
1647938840000|2022-03-22 08:47:20|94.38|94.29|94.32|94.29|94.38|94.29|94.32|94.27|8771
1647938850000|2022-03-22 08:47:30|94.38|94.27|94.36|94.28|94.38|94.3|94.36|94.27|9
1647938860000|2022-03-22 08:47:40|94.31|94.18|94.26|94.16|94.31|94.21|94.26|94.16|1247
1647938870000|2022-03-22 08:47:50|94.25|94.15|94.14|94.05|94.25|94.15|94.14|94.05|3720
1647938880000|2022-03-22 08:48:00|94.05|94.03|94.04|93.91|94.05|94.03|93.96|93.89|24733
1647938890000|2022-03-22 08:48:10|93.98|93.94|93.98|93.94|93.98|93.94|93.98|93.94|1065
1647938900000|2022-03-22 08:48:20|93.97|93.91|93.98|93.9|94|93.92|93.97|93.89|2702
1647938910000|2022-03-22 08:48:30|93.97|93.89|93.91|93.87|93.97|93.92|93.91|93.87|10329
1647938920000|2022-03-22 08:48:40|93.96|93.89|94.11|94.03|94.11|94.03|93.96|93.89|9846
1647938930000|2022-03-22 08:48:50|94.16|94.04|94.15|94.08|94.19|94.08|94.15|94.04|10
1647938940000|2022-03-22 08:49:00|94.21|93.97|94.04|93.96|94.21|93.97|94.04|93.96|2927
1647938950000|2022-03-22 08:49:10|94.03|94|94.01|93.9|94.03|94|94.01|93.9|3638
1647938960000|2022-03-22 08:49:20|||||||||2163
1647938970000|2022-03-22 08:49:30|93.96|93.87|93.85|93.72|93.96|93.87|93.85|93.71|5963
1647938980000|2022-03-22 08:49:40|93.84|93.81|93.83|93.75|93.86|93.81|93.83|93.75|13504
1647938990000|2022-03-22 08:49:50|93.87|93.8|93.87|93.8|93.87|93.8|93.87|93.8|3500
1647939000000|2022-03-22 08:50:00|93.88|93.79|93.88|93.82|93.88|93.82|93.88|93.79|200
1647939010000|2022-03-22 08:50:10|93.86|93.78|93.88|93.79|93.9|93.8|93.85|93.78|4634
1647939020000|2022-03-22 08:50:20|93.79|93.69|93.8|93.74|93.83|93.77|93.75|93.67|10862
1647939030000|2022-03-22 08:50:30|93.9|93.79|93.85|93.8|93.92|93.82|93.85|93.79|4480
1647939050000|2022-03-22 08:50:50|93.9|93.76|93.83|93.76|93.9|93.76|93.83|93.76|14733
1647939090000|2022-03-22 08:51:30|93.81|93.73|93.68|93.6|93.81|93.73|93.67|93.56|15872
1647939100000|2022-03-22 08:51:40|93.66|93.62|93.77|93.73|93.82|93.73|93.65|93.58|5209
1647939110000|2022-03-22 08:51:50|93.8|93.74|93.8|93.74|93.8|93.74|93.8|93.74|2500
1647939120000|2022-03-22 08:52:00|93.79|93.75|93.79|93.74|93.79|93.75|93.79|93.74|10
1647939130000|2022-03-22 08:52:10||93.73||93.73||93.73||93.73|2202
1647939150000|2022-03-22 08:52:30|93.76|93.7|93.79|93.74|93.79|93.74|93.76|93.7|8147
1647939170000|2022-03-22 08:52:50|93.92|93.75|93.92|93.81|93.92|93.82|93.92|93.75|600
1647939180000|2022-03-22 08:53:00|93.89|93.8|93.89|93.83|93.89|93.83|93.89|93.8|1198
1647939190000|2022-03-22 08:53:10|93.93||93.93||93.93||93.93||0
1647939200000|2022-03-22 08:53:20|93.87|93.85|93.84|93.76|93.87|93.85|93.84|93.76|48068
1647939210000|2022-03-22 08:53:30|93.83|93.75|93.82|93.75|93.83|93.75|93.82|93.75|1614
1647939220000|2022-03-22 08:53:40|93.81|93.76|93.9|93.83|93.9|93.83|93.81|93.76|52985
1647939230000|2022-03-22 08:53:50|93.88|93.81|93.88|93.83|93.88|93.83|93.88|93.81|901
1647939240000|2022-03-22 08:54:00|93.86|93.8|93.86|93.8|93.86|93.8|93.86|93.8|0
1647939250000|2022-03-22 08:54:10|93.85|93.75|93.81|93.76|93.85|93.76|93.81|93.75|2171
1647939260000|2022-03-22 08:54:20|93.79|93.74|93.82|93.76|93.87|93.77|93.76|93.7|2661
1647939270000|2022-03-22 08:54:30||93.78||93.78||93.78||93.78|0
1647939290000|2022-03-22 08:54:50|93.92|93.81|93.94|93.83|93.94|93.83|93.92|93.81|2967
1647939300000|2022-03-22 08:55:00|93.9||93.9||93.9||93.9||0
1647939310000|2022-03-22 08:55:10||93.8||93.83||93.83||93.8|2405
1647939330000|2022-03-22 08:55:30|93.89|93.85|93.86|93.81|93.89|93.85|93.86|93.81|6018
1647939340000|2022-03-22 08:55:40|93.79|93.74|93.75|93.64|93.79|93.74|93.74|93.64|6367
1647939350000|2022-03-22 08:55:50|93.77|93.69|93.77|93.72|93.77|93.72|93.77|93.69|21228
1647939360000|2022-03-22 08:56:00|93.86|93.77|93.79|93.71|93.86|93.8|93.79|93.7|5060
1647939370000|2022-03-22 08:56:10|93.86|93.74|93.64|93.52|93.86|93.8|93.64|93.52|102809
1647939380000|2022-03-22 08:56:20|93.63|93.5|93.65|93.51|93.65|93.51|93.63|93.5|10635
1647939390000|2022-03-22 08:56:30|93.64||93.64||93.64||93.64||0
1647939400000|2022-03-22 08:56:40|93.7|93.6|93.7|93.62|93.7|93.62|93.7|93.6|1210
1647939410000|2022-03-22 08:56:50|93.64|93.65|93.8|93.7|93.8|93.7|93.64|93.65|7548
1647939420000|2022-03-22 08:57:00|93.77|93.72|93.81|93.73|93.81|93.73|93.77|93.72|9
1647939440000|2022-03-22 08:57:20|93.84|93.72|93.79|93.74|93.84|93.74|93.79|93.72|250
1647939450000|2022-03-22 08:57:30|93.83|93.77|93.83|93.75|93.83|93.77|93.83|93.75|2925
1647939460000|2022-03-22 08:57:40|93.76|93.69|93.76|93.69|93.76|93.69|93.76|93.69|611
1647939470000|2022-03-22 08:57:50|93.72|93.67|93.75|93.66|93.75|93.67|93.72|93.66|2991
1647939480000|2022-03-22 08:58:00|93.66|93.68|93.66|93.59|93.66|93.68|93.66|93.59|3012
1647939490000|2022-03-22 08:58:10|93.65||93.65||93.65||93.65||0
1647939500000|2022-03-22 08:58:20|93.69||93.68||93.71||93.68||0
1647939510000|2022-03-22 08:58:30|93.67||93.67||93.67||93.67||0
1647939530000|2022-03-22 08:58:50|93.64|93.53|93.62|93.53|93.64|93.53|93.62|93.53|2408
1647939540000|2022-03-22 08:59:00|93.6|93.54|93.6|93.54|93.6|93.54|93.6|93.54|896
1647939550000|2022-03-22 08:59:10||93.56||93.56||93.56||93.56|0
1647939560000|2022-03-22 08:59:20|93.63|93.57|93.73|93.66|93.73|93.66|93.63|93.57|7862
1647939570000|2022-03-22 08:59:30|93.69|93.62|93.7|93.64|93.73|93.64|93.69|93.62|100
1647939580000|2022-03-22 08:59:40|93.85|93.75|93.85|93.75|93.85|93.75|93.85|93.75|1833
1647939590000|2022-03-22 08:59:50|93.86|93.73|93.77|93.73|93.86|93.73|93.76|93.73|3171
1647939600000|2022-03-22 09:00:00|93.69|93.64|93.68|93.61|93.69|93.64|93.65|93.54|4379
1647939610000|2022-03-22 09:00:10||93.62||93.62||93.62||93.62|0
1647939630000|2022-03-22 09:00:30|93.71|93.64|93.71|93.66|93.71|93.66|93.71|93.64|1005
1647939640000|2022-03-22 09:00:40|93.7|93.63|93.7|93.65|93.7|93.65|93.7|93.63|203
1647939650000|2022-03-22 09:00:50|93.74|93.69|93.74|93.69|93.74|93.69|93.74|93.69|1113
1647939660000|2022-03-22 09:01:00|93.8|93.7|93.73|93.63|93.8|93.7|93.73|93.63|11302
1647939670000|2022-03-22 09:01:10|93.75|93.67|93.79|93.68|93.79|93.69|93.75|93.67|6553
1647939680000|2022-03-22 09:01:20|93.78|93.7|93.79|93.7|93.79|93.7|93.78|93.7|0
1647939690000|2022-03-22 09:01:30|93.78|93.68|93.79|93.71|93.8|93.71|93.74|93.67|2450
1647939700000|2022-03-22 09:01:40|||||||||9558
1647939710000|2022-03-22 09:01:50|93.77||93.77||93.77||93.77||0
1647939720000|2022-03-22 09:02:00|93.7|93.64|93.7|93.63|93.7|93.64|93.7|93.63|32679
1647939740000|2022-03-22 09:02:20|93.74|93.67|93.73|93.63|93.74|93.68|93.73|93.63|0
1647939760000|2022-03-22 09:02:40||93.64||93.66||93.66||93.63|20
1647939770000|2022-03-22 09:02:50|93.7|93.63|93.73|93.64|93.73|93.64|93.67|93.63|675
1647939780000|2022-03-22 09:03:00|93.69||93.69||93.69||93.69||7509
1647939790000|2022-03-22 09:03:10|93.68||93.68||93.68||93.68||8488
1647939800000|2022-03-22 09:03:20|93.69|93.63|93.69|93.63|93.69|93.63|93.69|93.63|7000
1647939820000|2022-03-22 09:03:40|93.68||93.68||93.68||93.68||246
1647939830000|2022-03-22 09:03:50|93.79|93.65|93.79|93.73|93.79|93.73|93.79|93.65|36130
1647939840000|2022-03-22 09:04:00|93.77|93.69|93.79|93.74|93.84|93.74|93.76|93.69|10670
1647939850000|2022-03-22 09:04:10|93.78|93.73|93.78|93.72|93.78|93.73|93.78|93.72|2118
1647939880000|2022-03-22 09:04:40|93.88|93.77|93.84|93.78|93.89|93.78|93.84|93.77|2000
1647939890000|2022-03-22 09:04:50||93.8||93.8||93.8||93.8|1760
1647939900000|2022-03-22 09:05:00|||||||||5184
1647939910000|2022-03-22 09:05:10|93.83|93.71|93.75|93.68|93.83|93.71|93.75|93.68|9533
1647939920000|2022-03-22 09:05:20||93.72||93.7||93.72||93.7|212
1647939930000|2022-03-22 09:05:30|||||||||53283
1647939940000|2022-03-22 09:05:40|93.77||93.77||93.77||93.77||114
1647939950000|2022-03-22 09:05:50|93.82|93.75|93.85|93.76|93.86|93.76|93.82|93.74|2418
1647939960000|2022-03-22 09:06:00|93.82|93.72|93.76|93.71|93.82|93.72|93.76|93.71|8247
1647939970000|2022-03-22 09:06:10|93.77|93.69|93.79|93.73|93.79|93.73|93.74|93.69|961
1647939990000|2022-03-22 09:06:30||93.74||93.74||93.74||93.74|14
1647940000000|2022-03-22 09:06:40|93.82|93.76|93.8|93.69|93.82|93.76|93.8|93.69|5513
1647940010000|2022-03-22 09:06:50|93.79|93.71|93.79|93.73|93.79|93.73|93.78|93.68|10
1647940020000|2022-03-22 09:07:00|93.76|93.69|93.78|93.72|93.79|93.74|93.76|93.69|12773
1647940040000|2022-03-22 09:07:20|||||||||534
1647940050000|2022-03-22 09:07:30||93.73||93.74||93.74||93.73|2350
1647940060000|2022-03-22 09:07:40||93.73||93.73||93.73||93.73|0
1647940080000|2022-03-22 09:08:00|93.8|93.76|93.8|93.76|93.8|93.76|93.8|93.76|1406
1647940090000|2022-03-22 09:08:10|||||||||2001
1647940100000|2022-03-22 09:08:20|93.79|93.73|93.76|93.73|93.79|93.73|93.76|93.73|2431
1647940110000|2022-03-22 09:08:30|93.8|93.76|93.84|93.78|93.84|93.78|93.8|93.76|98350
1647940120000|2022-03-22 09:08:40|93.86|93.77|93.83|93.77|93.86|93.77|93.82|93.76|4100
1647940130000|2022-03-22 09:08:50|93.82|93.76|93.82|93.76|93.82|93.76|93.82|93.76|2940
1647940140000|2022-03-22 09:09:00|93.83|93.77|93.83|93.77|93.83|93.77|93.83|93.77|0
1647940150000|2022-03-22 09:09:10|93.81|93.76|93.83|93.77|93.83|93.77|93.81|93.76|9393
1647940170000|2022-03-22 09:09:30|||||||||517
1647940190000|2022-03-22 09:09:50|93.82|93.76|93.83|93.78|93.83|93.78|93.82|93.76|0
1647940200000|2022-03-22 09:10:00|93.82|93.77|93.82|93.77|93.82|93.77|93.82|93.77|1236
1647940210000|2022-03-22 09:10:10|93.81||93.81||93.81||93.81||0
1647940220000|2022-03-22 09:10:20|93.8|93.76|93.86|93.82|93.88|93.82|93.77|93.71|32201
1647940230000|2022-03-22 09:10:30||93.81||93.81||93.81||93.81|5163
1647940250000|2022-03-22 09:10:50|93.88|93.85|93.98|93.9|93.98|93.9|93.88|93.85|22471
1647940260000|2022-03-22 09:11:00|93.94|93.86|93.84|93.79|93.94|93.86|93.84|93.79|2200
1647940270000|2022-03-22 09:11:10|93.87|93.83|93.84|93.79|93.91|93.83|93.8|93.75|2500
1647940280000|2022-03-22 09:11:20|93.9|93.82|93.9|93.82|93.9|93.82|93.9|93.82|10
1647940290000|2022-03-22 09:11:30|93.89|93.84|93.94|93.86|93.94|93.86|93.88|93.82|15000
1647940300000|2022-03-22 09:11:40||93.89||93.88||93.89||93.87|0
1647940310000|2022-03-22 09:11:50|93.93||93.93||93.93||93.93||15872
1647940320000|2022-03-22 09:12:00|93.94|93.89|93.94|93.89|93.94|93.89|93.94|93.89|1924
1647940330000|2022-03-22 09:12:10|93.91|93.8|93.83|93.79|93.91|93.8|93.83|93.79|3613
1647940340000|2022-03-22 09:12:20|93.86|93.8|93.86|93.8|93.86|93.8|93.86|93.8|11509
1647940350000|2022-03-22 09:12:30|93.88||93.86||93.88||93.86||0
1647940370000|2022-03-22 09:12:50|||||||||1049
1647940380000|2022-03-22 09:13:00|||||||||2915
1647940390000|2022-03-22 09:13:10|93.88|93.84|93.88|93.81|93.88|93.84|93.88|93.81|4303
1647940400000|2022-03-22 09:13:20|93.86|93.82|93.86|93.79|93.86|93.84|93.86|93.79|13715
1647940410000|2022-03-22 09:13:30|93.82|93.76|93.77|93.73|93.82|93.76|93.77|93.73|430
1647940430000|2022-03-22 09:13:50|93.74|93.68|93.74|93.68|93.74|93.68|93.74|93.68|906
1647940440000|2022-03-22 09:14:00|93.76|93.69|93.76|93.69|93.77|93.69|93.76|93.69|53
1647940460000|2022-03-22 09:14:20|||||||||556
1647940470000|2022-03-22 09:14:30|93.72|93.68|93.76|93.68|93.76|93.68|93.68|93.66|7029
1647940480000|2022-03-22 09:14:40|93.75|93.65|93.7|93.65|93.75|93.65|93.7|93.65|2553
1647940490000|2022-03-22 09:14:50|93.73|93.66|93.68|93.65|93.73|93.66|93.68|93.65|2506
1647940500000|2022-03-22 09:15:00|93.66|93.6|93.66|93.6|93.66|93.6|93.66|93.6|3000
1647940510000|2022-03-22 09:15:10|93.68|93.61|93.65|93.61|93.68|93.63|93.65|93.58|2118
1647940530000|2022-03-22 09:15:30|93.63|93.59|93.61|93.59|93.63|93.59|93.61|93.59|2860
1647940540000|2022-03-22 09:15:40|93.65|93.6|93.65|93.6|93.65|93.6|93.65|93.6|1368
1647940550000|2022-03-22 09:15:50|93.74|93.66|93.74|93.66|93.74|93.66|93.74|93.66|2210
1647940560000|2022-03-22 09:16:00|93.77|93.65|93.71|93.66|93.77|93.69|93.71|93.65|15797
1647940570000|2022-03-22 09:16:10|93.86|93.65|93.83|93.77|93.9|93.88|93.83|93.65|9700
1647940580000|2022-03-22 09:16:20|93.81|93.73|93.85|93.77|93.85|93.77|93.77|93.73|4071
1647940590000|2022-03-22 09:16:30|93.82|93.75|93.82|93.74|93.82|93.76|93.82|93.74|5483
1647940600000|2022-03-22 09:16:40|93.8|93.72|93.82|93.78|93.82|93.78|93.8|93.72|126
1647940610000|2022-03-22 09:16:50|93.84|93.77|93.84|93.78|93.84|93.78|93.84|93.74|6603
1647940620000|2022-03-22 09:17:00|93.78|93.76|93.78|93.75|93.78|93.76|93.78|93.75|222
1647940630000|2022-03-22 09:17:10|93.81|93.74|93.8|93.73|93.81|93.74|93.75|93.73|15210
1647940650000|2022-03-22 09:17:30|93.76||93.76||93.76||93.76||12
1647940660000|2022-03-22 09:17:40|93.73|93.7|93.76|93.7|93.76|93.7|93.73|93.7|3714
1647940670000|2022-03-22 09:17:50|93.8|93.73|93.81|93.76|93.81|93.76|93.79|93.73|8171
1647940680000|2022-03-22 09:18:00|93.97|93.87|93.92|93.88|94|93.92|93.91|93.87|15470
1647940690000|2022-03-22 09:18:10|93.88|93.85|93.88|93.84|93.88|93.85|93.88|93.83|21727
1647940700000|2022-03-22 09:18:20|93.87|93.83|93.87|93.79|93.87|93.83|93.84|93.78|21479
1647940710000|2022-03-22 09:18:30|93.88|93.82|93.88|93.83|93.88|93.83|93.81|93.82|7091
1647940720000|2022-03-22 09:18:40|93.87|93.79|93.83|93.75|93.87|93.79|93.79|93.75|2321
1647940730000|2022-03-22 09:18:50|93.81|93.76|93.8|93.72|93.81|93.76|93.78|93.72|409
1647940740000|2022-03-22 09:19:00|93.84|93.71|93.91|93.84|93.91|93.84|93.84|93.71|4843
1647940750000|2022-03-22 09:19:10||93.83||93.84||93.84||93.83|10690
1647940760000|2022-03-22 09:19:20|93.86|93.79|93.83|93.76|93.86|93.79|93.81|93.76|3212
1647940770000|2022-03-22 09:19:30|93.78|93.83|93.94|93.84|93.94|93.84|93.78|93.83|1803
1647940780000|2022-03-22 09:19:40|93.93|93.83|93.93|93.84|93.93|93.86|93.89|93.83|13378
1647940790000|2022-03-22 09:19:50|93.92|93.83|93.88|93.83|93.92|93.83|93.84|93.83|2657
1647940800000|2022-03-22 09:20:00|93.91|93.84|93.91|93.84|93.91|93.84|93.91|93.83|12579
1647940810000|2022-03-22 09:20:10|93.9|93.83|93.84|93.81|93.9|93.83|93.84|93.77|10189
1647940820000|2022-03-22 09:20:20|93.81|93.79|93.81|93.74|93.81|93.79|93.77|93.74|4469
1647940830000|2022-03-22 09:20:30|93.8||93.79||93.81||93.76||1549
1647940840000|2022-03-22 09:20:40|93.77|93.71|93.8|93.75|93.8|93.75|93.77|93.71|1972
1647940850000|2022-03-22 09:20:50|93.77|93.71|93.76|93.71|93.8|93.72|93.76|93.71|5250
1647940870000|2022-03-22 09:21:10||93.72||93.72||93.72||93.72|2000
1647940880000|2022-03-22 09:21:20|||||||||8
1647940890000|2022-03-22 09:21:30|93.75|93.67|93.82|93.75|93.83|93.79|93.75|93.67|6409
1647940900000|2022-03-22 09:21:40|93.81|93.73|93.79|93.72|93.82|93.78|93.79|93.72|253
1647940910000|2022-03-22 09:21:50|93.78|93.69|93.8|93.7|93.8|93.7|93.78|93.69|576
1647940920000|2022-03-22 09:22:00|93.77||93.77||93.77||93.77||63
1647940930000|2022-03-22 09:22:10|93.76|93.68|93.76|93.68|93.76|93.68|93.76|93.68|0
1647940940000|2022-03-22 09:22:20|93.78|93.7|93.78|93.71|93.78|93.71|93.78|93.7|400
1647940950000|2022-03-22 09:22:30|93.79|93.73|93.79|93.74|93.79|93.76|93.79|93.73|0
1647940970000|2022-03-22 09:22:50|93.78|93.72|93.79|93.7|93.79|93.72|93.77|93.7|4593
1647940980000|2022-03-22 09:23:00|93.75|93.71|93.71|93.67|93.79|93.71|93.71|93.67|9210
1647940990000|2022-03-22 09:23:10|93.76|93.71|93.79|93.75|93.79|93.75|93.76|93.71|3566
1647941000000|2022-03-22 09:23:20|93.85|93.73|93.76|93.71|93.85|93.73|93.76|93.71|0
1647941010000|2022-03-22 09:23:30|93.74|93.68|93.73|93.68|93.74|93.68|93.73|93.68|13949
1647941020000|2022-03-22 09:23:40|93.72|93.64|93.68|93.64|93.72|93.64|93.68|93.64|7862
1647941030000|2022-03-22 09:23:50|||||||||34679
1647941040000|2022-03-22 09:24:00|93.73|93.66|93.82|93.71|93.82|93.71|93.73|93.66|11211
1647941050000|2022-03-22 09:24:10|93.78||93.78||93.78||93.78||0
1647941060000|2022-03-22 09:24:20|||||||||1066
1647941070000|2022-03-22 09:24:30|93.76|93.66|93.74|93.66|93.76|93.7|93.74|93.66|2326
1647941080000|2022-03-22 09:24:40|93.69|93.61|93.66|93.57|93.69|93.61|93.66|93.57|1674
1647941090000|2022-03-22 09:24:50||93.56||93.56||93.56||93.56|8666
1647941100000|2022-03-22 09:25:00|93.64|93.57|93.59|93.51|93.65|93.57|93.59|93.51|14736
1647941110000|2022-03-22 09:25:10||93.5||93.51||93.51||93.5|1000
1647941120000|2022-03-22 09:25:20|||||||||63
1647941130000|2022-03-22 09:25:30|93.58|93.5|93.58|93.5|93.58|93.5|93.58|93.5|7620
1647941140000|2022-03-22 09:25:40|93.56|93.52|93.69|93.57|93.69|93.57|93.56|93.52|8946
1647941150000|2022-03-22 09:25:50|93.67|93.56|93.58|93.56|93.67|93.56|93.58|93.55|242
1647941160000|2022-03-22 09:26:00|93.65|93.52|93.56|93.52|93.66|93.52|93.56|93.52|4139
1647941170000|2022-03-22 09:26:10||93.48||93.5||93.5||93.47|2621
1647941180000|2022-03-22 09:26:20||93.51||93.51||93.51||93.51|23492
1647941190000|2022-03-22 09:26:30|93.61|93.53|93.61|93.53|93.61|93.54|93.61|93.53|14
1647941200000|2022-03-22 09:26:40|93.6|93.52|93.53|93.5|93.6|93.52|93.53|93.49|1050
1647941210000|2022-03-22 09:26:50|93.57||93.57||93.57||93.57||0
1647941230000|2022-03-22 09:27:10|93.56|93.41|93.51|93.41|93.56|93.41|93.51|93.41|1529
1647941240000|2022-03-22 09:27:20|93.5|93.4|93.56|93.5|93.56|93.5|93.47|93.4|20271
1647941260000|2022-03-22 09:27:40|93.47|93.41|93.49|93.37|93.53|93.42|93.47|93.37|3125
1647941270000|2022-03-22 09:27:50|93.51|93.38|93.43|93.35|93.51|93.45|93.43|93.35|4843
1647941280000|2022-03-22 09:28:00|93.38|93.36|93.42|93.36|93.42|93.36|93.38|93.36|1606
1647941290000|2022-03-22 09:28:10|93.43|93.35|93.43|93.36|93.43|93.37|93.43|93.35|80111
1647941300000|2022-03-22 09:28:20|93.42|93.35|93.37|93.33|93.42|93.35|93.37|93.33|8974
1647941310000|2022-03-22 09:28:30|93.38||93.39||93.39||93.38||7418
1647941320000|2022-03-22 09:28:40|93.37||93.37||93.37||93.37||0
1647941330000|2022-03-22 09:28:50|93.43|93.38|93.45|93.39|93.45|93.39|93.43|93.38|3366
1647941340000|2022-03-22 09:29:00|93.48|93.44|93.47|93.41|93.48|93.44|93.47|93.41|3774
1647941350000|2022-03-22 09:29:10|93.44|93.4|93.42|93.38|93.48|93.4|93.42|93.38|364
1647941360000|2022-03-22 09:29:20||93.4||93.4||93.4||93.4|0
1647941370000|2022-03-22 09:29:30|93.41|93.37|93.48|93.42|93.48|93.44|93.41|93.37|2
1647941380000|2022-03-22 09:29:40|93.46|93.37|93.41|93.37|93.46|93.42|93.41|93.36|10613
1647941390000|2022-03-22 09:29:50|93.56|93.47|93.55|93.49|93.56|93.49|93.55|93.47|3576
1647941400000|2022-03-22 09:30:00|93.5|93.43|93.5|93.43|93.5|93.43|93.5|93.43|4573
1647941410000|2022-03-22 09:30:10||93.39||93.39||93.39||93.39|381
1647941420000|2022-03-22 09:30:20|93.49|93.36|93.44|93.41|93.49|93.41|93.44|93.36|1070
1647941430000|2022-03-22 09:30:30|||||||||25000
1647941440000|2022-03-22 09:30:40|93.53|93.48|93.59|93.49|93.59|93.49|93.53|93.45|17728
1647941450000|2022-03-22 09:30:50|93.55||93.55||93.55||93.55||0
1647941460000|2022-03-22 09:31:00||93.52||93.52||93.52||93.52|0
1647941470000|2022-03-22 09:31:10|93.5|93.42|93.5|93.43|93.5|93.43|93.5|93.42|5340
1647941480000|2022-03-22 09:31:20|93.47|93.41|93.46|93.41|93.5|93.41|93.46|93.41|0
1647941490000|2022-03-22 09:31:30|93.45|93.32|93.45|93.39|93.45|93.39|93.4|93.32|15465
1647941510000|2022-03-22 09:31:50|93.47|93.42|93.53|93.46|93.53|93.46|93.47|93.42|30797
1647941520000|2022-03-22 09:32:00|93.54|93.49|93.53|93.45|93.55|93.49|93.53|93.45|0
1647941530000|2022-03-22 09:32:10|93.55|93.47|93.55|93.5|93.55|93.5|93.55|93.47|224
1647941550000|2022-03-22 09:32:30|93.58|93.55|93.58|93.55|93.58|93.55|93.58|93.55|4585
1647941560000|2022-03-22 09:32:40|93.61|93.56|93.61|93.56|93.61|93.56|93.61|93.56|600
1647941570000|2022-03-22 09:32:50|93.67|93.58|93.67|93.6|93.67|93.6|93.67|93.58|499
1647941580000|2022-03-22 09:33:00|93.63|93.58|93.63|93.56|93.63|93.58|93.63|93.56|0
1647941590000|2022-03-22 09:33:10|93.65|93.59|93.66|93.59|93.69|93.59|93.65|93.59|2200
1647941620000|2022-03-22 09:33:40|||||||||1028
1647941630000|2022-03-22 09:33:50|93.69|93.63|93.7|93.63|93.7|93.63|93.69|93.63|7900
1647941640000|2022-03-22 09:34:00|93.69||93.7||93.7||93.68||0
1647941650000|2022-03-22 09:34:10|93.67|93.59|93.63|93.59|93.69|93.59|93.63|93.59|1926
1647941670000|2022-03-22 09:34:30|||||||||943
1647941680000|2022-03-22 09:34:40|93.68|93.63|93.68|93.63|93.68|93.63|93.68|93.63|2683
1647941700000|2022-03-22 09:35:00|93.65|93.6|93.63|93.58|93.65|93.6|93.63|93.58|0
1647941720000|2022-03-22 09:35:20|93.66|93.59|93.66|93.59|93.66|93.59|93.66|93.59|555
1647941730000|2022-03-22 09:35:30|93.63|93.6|93.66|93.6|93.66|93.6|93.63|93.6|2500
1647941740000|2022-03-22 09:35:40|93.68|93.63|93.68|93.65|93.68|93.65|93.68|93.63|10
1647941760000|2022-03-22 09:36:00|||||||||5975
1647941770000|2022-03-22 09:36:10|93.69|93.66|93.7|93.66|93.7|93.66|93.69|93.66|2142
1647941780000|2022-03-22 09:36:20|93.69|93.65|93.68|93.64|93.69|93.65|93.68|93.64|966
1647941790000|2022-03-22 09:36:30|93.69|93.62|93.69|93.64|93.69|93.64|93.69|93.62|5271
1647941800000|2022-03-22 09:36:40|||||||||125
1647941810000|2022-03-22 09:36:50|93.68|93.63|93.65|93.62|93.68|93.63|93.65|93.62|4303
1647941820000|2022-03-22 09:37:00|93.64||93.64||93.64||93.64||26
1647941830000|2022-03-22 09:37:10||93.58||93.58||93.58||93.58|221
1647941840000|2022-03-22 09:37:20|93.63|93.55|93.57|93.55|93.64|93.56|93.57|93.49|3506
1647941850000|2022-03-22 09:37:30|93.55|93.47|93.56|93.47|93.57|93.48|93.55|93.47|4
1647941860000|2022-03-22 09:37:40|||||||||1582
1647941870000|2022-03-22 09:37:50|93.54|93.46|93.56|93.48|93.56|93.52|93.54|93.46|320
1647941880000|2022-03-22 09:38:00|||||||||10685
1647941890000|2022-03-22 09:38:10||93.52||93.52||93.52||93.52|0
1647941900000|2022-03-22 09:38:20|93.65|93.58|93.64|93.56|93.67|93.58|93.61|93.56|1328
1647941910000|2022-03-22 09:38:30|93.6|93.49|93.57|93.49|93.63|93.49|93.57|93.49|2943
1647941920000|2022-03-22 09:38:40|93.58||93.58||93.58||93.58||9000
1647941930000|2022-03-22 09:38:50|93.6|93.5|93.6|93.55|93.6|93.55|93.6|93.5|15000
1647941940000|2022-03-22 09:39:00|93.64|93.52|93.65|93.56|93.65|93.59|93.64|93.52|5
1647941950000|2022-03-22 09:39:10|93.7|93.6|93.68|93.62|93.7|93.62|93.66|93.58|5757
1647941960000|2022-03-22 09:39:20|93.7|93.61|93.7|93.65|93.7|93.65|93.7|93.6|15000
1647941980000|2022-03-22 09:39:40|93.73|93.67|93.75|93.68|93.76|93.7|93.73|93.67|7720
1647941990000|2022-03-22 09:39:50|93.7|93.69|93.74|93.63|93.74|93.69|93.7|93.61|6621
1647942000000|2022-03-22 09:40:00|93.68|93.59|93.69|93.64|93.75|93.66|93.66|93.59|483
1647942010000|2022-03-22 09:40:10|93.72|93.61|93.65|93.61|93.72|93.62|93.65|93.61|0
1647942030000|2022-03-22 09:40:30|93.69|93.62|93.67|93.62|93.69|93.62|93.67|93.61|130
1647942040000|2022-03-22 09:40:40|||||||||3651
1647942050000|2022-03-22 09:40:50|93.69|93.61|93.69|93.61|93.69|93.61|93.69|93.61|147
1647942060000|2022-03-22 09:41:00|93.76|93.63|93.72|93.65|93.76|93.65|93.72|93.63|3064
1647942070000|2022-03-22 09:41:10|93.76||93.75||93.76||93.71||474
1647942080000|2022-03-22 09:41:20|93.74|93.57|93.68|93.57|93.74|93.57|93.68|93.57|2943
1647942090000|2022-03-22 09:41:30|93.67|93.59|93.63|93.58|93.68|93.59|93.63|93.58|372
1647942100000|2022-03-22 09:41:40|93.64|93.6|93.64|93.59|93.64|93.6|93.64|93.58|30
1647942120000|2022-03-22 09:42:00|93.63|93.58|93.64|93.59|93.64|93.59|93.61|93.58|0
1647942130000|2022-03-22 09:42:10|93.66||93.64||93.66||93.64||10680
1647942160000|2022-03-22 09:42:40|93.63|93.57|93.62|93.56|93.63|93.59|93.62|93.56|9475
1647942170000|2022-03-22 09:42:50|||||||||15000
1647942190000|2022-03-22 09:43:10|93.63|93.57|93.64|93.56|93.66|93.59|93.63|93.56|7519
1647942200000|2022-03-22 09:43:20|93.66||93.65||93.66||93.65||0
1647942210000|2022-03-22 09:43:30|93.62||93.62||93.62||93.62||0
1647942230000|2022-03-22 09:43:50|93.57|93.52|93.59|93.55|93.59|93.55|93.55|93.47|15213
1647942240000|2022-03-22 09:44:00|93.58||93.58||93.58||93.57||4699
1647942260000|2022-03-22 09:44:20|||||||||2500
1647942270000|2022-03-22 09:44:30|93.57|93.51|93.58|93.53|93.58|93.53|93.57|93.51|11824
1647942280000|2022-03-22 09:44:40|93.57|93.54|93.63|93.54|93.63|93.54|93.57|93.54|2341
1647942290000|2022-03-22 09:44:50|93.61|93.52|93.6|93.54|93.61|93.54|93.56|93.52|266
1647942300000|2022-03-22 09:45:00||93.53||93.53||93.53||93.53|0
1647942310000|2022-03-22 09:45:10||93.52||93.54||93.54||93.52|3918
1647942320000|2022-03-22 09:45:20|93.59||93.59||93.59||93.59||3
1647942330000|2022-03-22 09:45:30|93.6||93.6||93.6||93.6||0
1647942340000|2022-03-22 09:45:40|93.55|93.49|93.55|93.48|93.55|93.49|93.55|93.48|5805
1647942350000|2022-03-22 09:45:50|93.56|93.52|93.56|93.49|93.56|93.52|93.56|93.47|9037
1647942370000|2022-03-22 09:46:10|93.55||93.55||93.55||93.55||0
1647942400000|2022-03-22 09:46:40|93.54||93.54||93.55||93.54||34
1647942410000|2022-03-22 09:46:50||93.5||93.5||93.5||93.5|2500
1647942420000|2022-03-22 09:47:00|93.53||93.53||93.53||93.53||149
1647942430000|2022-03-22 09:47:10|93.52|93.46|93.52|93.46|93.52|93.46|93.52|93.46|3
1647942440000|2022-03-22 09:47:20|93.5|93.47|93.53|93.47|93.53|93.47|93.5|93.47|12049
1647942450000|2022-03-22 09:47:30|93.52|93.45|93.52|93.49|93.52|93.49|93.52|93.45|0
1647942460000|2022-03-22 09:47:40|93.51|93.46|93.51|93.46|93.51|93.46|93.51|93.46|2750
1647942470000|2022-03-22 09:47:50|93.52||93.52||93.52||93.52||0
1647942480000|2022-03-22 09:48:00|93.5||93.5||93.5||93.5||0
1647942500000|2022-03-22 09:48:20|93.49|93.38|93.46|93.38|93.49|93.38|93.46|93.38|56
1647942510000|2022-03-22 09:48:30|93.45|93.36|93.46|93.43|93.47|93.43|93.45|93.36|6691
1647942520000|2022-03-22 09:48:40|93.39|93.42|93.42|93.31|93.42|93.42|93.37|93.3|3865
1647942530000|2022-03-22 09:48:50|93.41|93.32|93.39|93.31|93.42|93.32|93.39|93.31|1100
1647942550000|2022-03-22 09:49:10|93.42|93.37|93.42|93.37|93.42|93.37|93.42|93.37|100
1647942560000|2022-03-22 09:49:20||93.38||93.38||93.38||93.37|0
1647942600000|2022-03-22 09:50:00|93.5|93.41|93.44|93.41|93.5|93.41|93.44|93.41|2091
1647942610000|2022-03-22 09:50:10|93.42|93.34|93.46|93.36|93.46|93.36|93.38|93.34|7132
1647942620000|2022-03-22 09:50:20|93.43|93.37|93.47|93.39|93.47|93.39|93.43|93.37|0
1647942630000|2022-03-22 09:50:30|93.44|93.35|93.44|93.37|93.44|93.37|93.44|93.35|0
1647942650000|2022-03-22 09:50:50|93.48|93.39|93.43|93.35|93.49|93.39|93.43|93.34|535
1647942660000|2022-03-22 09:51:00|93.47|93.34|93.47|93.35|93.47|93.35|93.47|93.34|0
1647942670000|2022-03-22 09:51:10|93.41|93.33|93.37|93.28|93.41|93.33|93.37|93.28|0
1647942680000|2022-03-22 09:51:20|93.4||93.4||93.4||93.4||0
1647942690000|2022-03-22 09:51:30|93.43|93.29|93.36|93.29|93.43|93.29|93.36|93.29|0
1647942700000|2022-03-22 09:51:40|||||||||10000
1647942710000|2022-03-22 09:51:50|93.35|93.28|93.35|93.29|93.35|93.29|93.35|93.28|208
1647942720000|2022-03-22 09:52:00|93.36|93.31|93.36|93.31|93.36|93.31|93.36|93.31|605
1647942730000|2022-03-22 09:52:10|93.39|93.29|93.34|93.29|93.39|93.29|93.34|93.29|200
1647942740000|2022-03-22 09:52:20|93.36||93.36||93.36||93.36||0
1647942750000|2022-03-22 09:52:30|93.33||93.33||93.33||93.33||0
1647942760000|2022-03-22 09:52:40||93.27||93.26||93.27||93.26|20307
1647942770000|2022-03-22 09:52:50|93.39|93.31|93.38|93.34|93.39|93.34|93.38|93.31|106
1647942780000|2022-03-22 09:53:00|93.45|93.36|93.39|93.33|93.45|93.36|93.39|93.33|2969
1647942800000|2022-03-22 09:53:20|93.35|93.29|93.29|93.21|93.35|93.29|93.29|93.2|7131
1647942810000|2022-03-22 09:53:30|93.28||93.26||93.28||93.26||2654
1647942850000|2022-03-22 09:54:10|93.25|93.18|93.25|93.17|93.25|93.18|93.25|93.17|1
1647942860000|2022-03-22 09:54:20|93.28|93.21|93.28|93.24|93.28|93.24|93.28|93.21|1691
1647942870000|2022-03-22 09:54:30|93.31|93.27|93.36|93.27|93.36|93.27|93.31|93.27|4090
1647942880000|2022-03-22 09:54:40|93.3|93.29|93.37|93.28|93.37|93.29|93.3|93.28|4
1647942890000|2022-03-22 09:54:50|93.32|93.25|93.32|93.24|93.32|93.25|93.31|93.24|27
1647942900000|2022-03-22 09:55:00|93.29|93.23|93.27|93.22|93.29|93.23|93.27|93.22|0
1647942910000|2022-03-22 09:55:10|93.2|93.24|93.2|93.15|93.2|93.24|93.2|93.14|21237
1647942920000|2022-03-22 09:55:20|93.22|93.17|93.22|93.17|93.22|93.17|93.22|93.17|2466
1647942960000|2022-03-22 09:56:00|93.21|93.15|93.21|93.17|93.22|93.17|93.21|93.15|58
1647942970000|2022-03-22 09:56:10|93.22||93.22||93.22||93.22||6364
1647942980000|2022-03-22 09:56:20|93.21||93.21||93.21||93.21||556
1647942990000|2022-03-22 09:56:30|||||||||7400
1647943000000|2022-03-22 09:56:40|93.2||93.2||93.2||93.2||0
1647943010000|2022-03-22 09:56:50|93.19|93.15|93.14|93.1|93.19|93.15|93.14|93.1|5871
1647943020000|2022-03-22 09:57:00|93.13||93.14||93.14||93.13||250
1647943030000|2022-03-22 09:57:10|||||||||521
1647943040000|2022-03-22 09:57:20|93.13||93.13||93.13||93.13||100
1647943050000|2022-03-22 09:57:30|93.16|93.11|93.16|93.11|93.16|93.11|93.16|93.11|425
1647943060000|2022-03-22 09:57:40||93.1||93.1||93.1||93.1|2006
1647943070000|2022-03-22 09:57:50|93.12|93.07|93.12|93.08|93.12|93.08|93.12|93.07|2154
1647943080000|2022-03-22 09:58:00|93.13||93.12||93.13||93.12||523
1647943090000|2022-03-22 09:58:10|93.13|93.06|93.12|93.06|93.13|93.08|93.12|93.06|2136
1647943100000|2022-03-22 09:58:20|93.13|93.08|93.13|93.08|93.13|93.08|93.13|93.08|500
1647943110000|2022-03-22 09:58:30|||||||||5333
1647943140000|2022-03-22 09:59:00|93.11|93.09|93.13|93.09|93.13|93.09|93.11|93.09|1016
1647943150000|2022-03-22 09:59:10|93.12|93.08|93.12|93.08|93.12|93.08|93.12|93.08|0
1647943160000|2022-03-22 09:59:20|93.11|93.09|93.13|93.11|93.13|93.11|93.11|93.09|6662
1647943170000|2022-03-22 09:59:30|93.19|93.13|93.23|93.2|93.28|93.2|93.19|93.13|6795
1647943180000|2022-03-22 09:59:40||93.17||93.17||93.17||93.17|40
1647943190000|2022-03-22 09:59:50|93.25|93.19|93.31|93.23|93.31|93.25|93.25|93.17|12
1647943200000|2022-03-22 10:00:00|93.28|93.2|93.24|93.2|93.28|93.2|93.24|93.15|0
1647943220000|2022-03-22 10:00:20|93.19|93.1|93.19|93.1|93.19|93.1|93.19|93.1|23
1647943230000|2022-03-22 10:00:30|93.18|93.09|93.14|93.05|93.18|93.09|93.14|93.05|0
1647943250000|2022-03-22 10:00:50|93.09|93.04|93.09|93.05|93.09|93.05|93.09|93.04|2888
1647943260000|2022-03-22 10:01:00|93.11|93.04|93.11|93.05|93.11|93.05|93.11|93.04|7122
1647943270000|2022-03-22 10:01:10|93.21|93.14|93.19|93.1|93.21|93.14|93.16|93.09|1687
1647943280000|2022-03-22 10:01:20|93.14|93.06|93.18|93.13|93.19|93.13|93.14|93.06|4
1647943290000|2022-03-22 10:01:30|93.21||93.21||93.21||93.21||0
1647943300000|2022-03-22 10:01:40|93.22|93.11|93.18|93.1|93.22|93.11|93.18|93.09|3132
1647943310000|2022-03-22 10:01:50|93.17|93.09|93.18|93.1|93.18|93.12|93.17|93.09|0
1647943320000|2022-03-22 10:02:00|93.17|93.08|93.17|93.06|93.17|93.08|93.17|93.06|0
1647943330000|2022-03-22 10:02:10|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|550
1647943340000|2022-03-22 10:02:20||93.03||93.04||93.04||93.03|0
1647943350000|2022-03-22 10:02:30||93.03||93.04||93.04||93.03|1074
1647943360000|2022-03-22 10:02:40|93.08|93|93.07|93.02|93.12|93.02|93.07|93|2500
1647943370000|2022-03-22 10:02:50|93.06|93|93.04|93.01|93.06|93.01|93.04|93|2500
1647943380000|2022-03-22 10:03:00|92.96|92.9|92.96|92.86|92.96|92.9|92.96|92.86|4433
1647943390000|2022-03-22 10:03:10|93.01|92.91|93.02|92.95|93.04|92.98|93|92.91|7868
1647943400000|2022-03-22 10:03:20|93.04|92.99|93.02|92.99|93.04|92.99|93.02|92.99|157
1647943410000|2022-03-22 10:03:30|93.01||93.01||93.01||93.01||2500
1647943420000|2022-03-22 10:03:40|93.02|92.98|93.13|93.04|93.13|93.06|93.02|92.98|14412
1647943430000|2022-03-22 10:03:50||93.06||93.08||93.08||93.06|150
1647943440000|2022-03-22 10:04:00|93.11|93.06|93.11|93.06|93.11|93.06|93.11|93.06|0
1647943480000|2022-03-22 10:04:40|93.13|93.07|93.13|93.08|93.13|93.08|93.13|93.07|10
1647943490000|2022-03-22 10:04:50|93.08|93|93.08|93.02|93.08|93.02|93.08|93|3813
1647943500000|2022-03-22 10:05:00||92.99||92.99||93||92.99|0
1647943520000|2022-03-22 10:05:20|93.05|93|93.02|92.94|93.05|93|93.02|92.94|3
1647943530000|2022-03-22 10:05:30|93.04|92.98|93.04|93.01|93.04|93.01|93.04|92.98|0
1647943550000|2022-03-22 10:05:50|93.08|93|93.07|93.01|93.08|93.04|93.07|92.98|6573
1647943570000|2022-03-22 10:06:10||93||93||93||93|55000
1647943580000|2022-03-22 10:06:20|93.08||93.08||93.08||93.08||0
1647943590000|2022-03-22 10:06:30|93.07|93.02|93.2|93.11|93.2|93.11|93.07|93.02|1755
1647943600000|2022-03-22 10:06:40|93.19||93.17||93.21||93.17||0
1647943610000|2022-03-22 10:06:50|93.13|93.1|93.13|93.04|93.13|93.1|93.13|93.04|6762
1647943620000|2022-03-22 10:07:00|93.22|93.08|93.18|93.11|93.22|93.13|93.18|93.08|3615
1647943630000|2022-03-22 10:07:10|||||||||1000
1647943690000|2022-03-22 10:08:10|||||||||20014
1647943700000|2022-03-22 10:08:20|93.24|93.18|93.23|93.18|93.24|93.2|93.23|93.18|2506
1647943710000|2022-03-22 10:08:30|93.24|93.2|93.24|93.2|93.24|93.2|93.24|93.2|0
1647943720000|2022-03-22 10:08:40|93.26||93.26||93.26||93.26||5514
1647943740000|2022-03-22 10:09:00|93.23||93.23||93.23||93.23||8
1647943750000|2022-03-22 10:09:10|93.31|93.23|93.27|93.2|93.31|93.23|93.27|93.2|1740
1647943760000|2022-03-22 10:09:20||93.23||93.23||93.23||93.23|0
1647943770000|2022-03-22 10:09:30|93.23|93.17|93.23|93.17|93.23|93.17|93.22|93.17|14148
1647943780000|2022-03-22 10:09:40|93.28|93.22|93.27|93.22|93.28|93.22|93.27|93.22|2724
1647943800000|2022-03-22 10:10:00|93.26|93.19|93.25|93.19|93.27|93.19|93.25|93.19|10747
1647943810000|2022-03-22 10:10:10|93.26||93.26||93.26||93.26||600
1647943820000|2022-03-22 10:10:20|93.23|93.17|93.26|93.17|93.26|93.17|93.23|93.17|2500
1647943830000|2022-03-22 10:10:30|93.22|93.18|93.22|93.18|93.22|93.18|93.22|93.18|3500
1647943860000|2022-03-22 10:11:00|||||||||8666
1647943870000|2022-03-22 10:11:10|93.21|93.17|93.21|93.14|93.21|93.17|93.21|93.14|7288
1647943890000|2022-03-22 10:11:30|93.22|93.15|93.22|93.19|93.22|93.19|93.22|93.15|10
1647943900000|2022-03-22 10:11:40|93.24|93.17|93.22|93.17|93.24|93.2|93.2|93.15|5070
1647943910000|2022-03-22 10:11:50|93.24|93.18|93.26|93.22|93.33|93.24|93.24|93.17|1729
1647943920000|2022-03-22 10:12:00|93.25|93.21|93.26|93.21|93.26|93.21|93.25|93.21|3
1647943930000|2022-03-22 10:12:10|93.32|93.23|93.32|93.23|93.32|93.23|93.32|93.23|10
1647943940000|2022-03-22 10:12:20|93.27|93.21|93.31|93.22|93.31|93.22|93.25|93.21|1500
1647943950000|2022-03-22 10:12:30|93.3|93.25|93.3|93.25|93.3|93.25|93.3|93.25|550
1647943960000|2022-03-22 10:12:40||93.26||93.23||93.26||93.23|4077
1647943970000|2022-03-22 10:12:50|93.29|93.26|93.29|93.26|93.29|93.26|93.29|93.26|2185
1647943990000|2022-03-22 10:13:10|||||||||579
1647944000000|2022-03-22 10:13:20|93.28|93.27|93.34|93.27|93.36|93.27|93.28|93.27|4047
1647944020000|2022-03-22 10:13:40|93.32|93.26|93.31|93.26|93.32|93.26|93.31|93.26|0
1647944030000|2022-03-22 10:13:50|||||||||344
1647944040000|2022-03-22 10:14:00|93.27|93.22|93.27|93.22|93.27|93.22|93.27|93.22|4452
1647944050000|2022-03-22 10:14:10|93.26|93.15|93.19|93.12|93.26|93.15|93.19|93.09|3672
1647944060000|2022-03-22 10:14:20||93.1||93.1||93.1||93.1|0
1647944080000|2022-03-22 10:14:40|93.14|93.09|93.14|93.09|93.14|93.09|93.14|93.09|3
1647944090000|2022-03-22 10:14:50|||||||||1073
1647944100000|2022-03-22 10:15:00||93.05||93.05||93.05||93.03|12593
1647944110000|2022-03-22 10:15:10||93.04||93.06||93.06||93.04|0
1647944160000|2022-03-22 10:16:00|93.13|93.11|93.13|93.09|93.14|93.11|93.13|93.09|3842
1647944170000|2022-03-22 10:16:10|93.12|93.03|93.11|93.03|93.12|93.03|93.11|93.03|75
1647944180000|2022-03-22 10:16:20|93.09|93.02|93.09|93.01|93.09|93.02|93.09|93.01|0
1647944190000|2022-03-22 10:16:30|93.08|93.04|93.07|93.04|93.08|93.04|93.07|93.04|3000
1647944200000|2022-03-22 10:16:40|93.04|93|93.01|92.96|93.06|93|93.01|92.96|14596
1647944210000|2022-03-22 10:16:50|93|92.95|93|92.95|93|92.95|93|92.95|0
1647944220000|2022-03-22 10:17:00||92.91||92.95||92.95||92.9|3400
1647944230000|2022-03-22 10:17:10||92.96||92.95||92.96||92.95|0
1647944240000|2022-03-22 10:17:20|92.98|92.96|92.98|92.96|92.98|92.96|92.98|92.96|0
1647944250000|2022-03-22 10:17:30|||||||||500
1647944260000|2022-03-22 10:17:40|93.06|93.02|93.06|93.02|93.06|93.02|93.06|93.02|8002
1647944270000|2022-03-22 10:17:50|93.08|93.04|93.07|93.04|93.08|93.04|93.06|93.04|880
1647944280000|2022-03-22 10:18:00|93.04|92.98|93.04|92.99|93.04|92.99|93.04|92.98|8801
1647944290000|2022-03-22 10:18:10||92.96||92.96||92.96||92.96|538
1647944300000|2022-03-22 10:18:20|93.01|92.93|93.01|92.93|93.01|92.93|93.01|92.93|0
1647944320000|2022-03-22 10:18:40|93|92.81|92.9|92.81|93|92.83|92.9|92.81|2161
1647944330000|2022-03-22 10:18:50|92.88|92.79|92.88|92.82|92.88|92.82|92.88|92.79|2500
1647944340000|2022-03-22 10:19:00|||||||||21670
1647944350000|2022-03-22 10:19:10|92.9|92.8|92.94|92.87|92.94|92.87|92.9|92.8|2879
1647944360000|2022-03-22 10:19:20|92.91|92.86|92.93|92.86|92.94|92.88|92.91|92.86|2500
1647944370000|2022-03-22 10:19:30|92.92|92.87|92.92|92.87|92.92|92.87|92.92|92.87|2
1647944380000|2022-03-22 10:19:40|92.87|92.81|92.87|92.82|92.87|92.82|92.87|92.78|2075
1647944390000|2022-03-22 10:19:50|||||||||2000
1647944400000|2022-03-22 10:20:00|92.85|92.79|92.57|92.45|92.85|92.79|92.53|92.45|11433
1647944410000|2022-03-22 10:20:10|92.58|92.52|92.64|92.56|92.68|92.6|92.58|92.52|72527
1647944420000|2022-03-22 10:20:20|92.63|92.59|92.66|92.59|92.66|92.59|92.63|92.59|5078
1647944430000|2022-03-22 10:20:30|92.69|92.64|92.71|92.68|92.71|92.68|92.69|92.61|4028
1647944440000|2022-03-22 10:20:40|92.75|92.62|92.79|92.71|92.79|92.71|92.75|92.62|1372
1647944450000|2022-03-22 10:20:50|92.8|92.73|92.81|92.74|92.84|92.74|92.8|92.73|0
1647944460000|2022-03-22 10:21:00|92.79|92.75|92.86|92.77|92.89|92.77|92.79|92.75|4478
1647944470000|2022-03-22 10:21:10|92.85|92.83|92.9|92.83|92.9|92.83|92.85|92.83|5523
1647944480000|2022-03-22 10:21:20|||||||||10
1647944500000|2022-03-22 10:21:40||92.84||92.84||92.84||92.84|6698
1647944510000|2022-03-22 10:21:50|||||||||492
1647944520000|2022-03-22 10:22:00|92.75|92.65|92.72|92.67|92.75|92.67|92.72|92.62|1988
1647944530000|2022-03-22 10:22:10|92.75|92.65|92.78|92.72|92.78|92.74|92.74|92.65|1377
1647944560000|2022-03-22 10:22:40|92.77||92.77||92.77||92.77||2156
1647944570000|2022-03-22 10:22:50|92.76|92.62|92.64|92.58|92.78|92.62|92.64|92.58|12819
1647944580000|2022-03-22 10:23:00|92.69|92.63|92.69|92.63|92.69|92.63|92.69|92.63|6186
1647944590000|2022-03-22 10:23:10|92.68|92.61|92.69|92.61|92.69|92.61|92.68|92.61|68
1647944600000|2022-03-22 10:23:20||92.62||92.64||92.64||92.62|16104
1647944620000|2022-03-22 10:23:40|92.71|92.67|92.69|92.6|92.71|92.67|92.69|92.6|2829
1647944640000|2022-03-22 10:24:00|92.71|92.69|92.75|92.69|92.75|92.7|92.71|92.69|5384
1647944670000|2022-03-22 10:24:30|92.73|92.72|92.73|92.69|92.73|92.72|92.73|92.69|5369
1647944680000|2022-03-22 10:24:40|92.68|92.64|92.68|92.64|92.68|92.64|92.68|92.64|6888
1647944690000|2022-03-22 10:24:50|92.71|92.67|92.73|92.67|92.73|92.67|92.71|92.67|2942
1647944700000|2022-03-22 10:25:00|92.75|92.68|92.75|92.68|92.75|92.68|92.75|92.68|0
1647944710000|2022-03-22 10:25:10|92.71||92.73||92.73||92.71||0
1647944720000|2022-03-22 10:25:20|92.72||92.73||92.73||92.72||275
1647944730000|2022-03-22 10:25:30|92.81|92.69|92.76|92.73|92.81|92.73|92.76|92.69|4694
1647944740000|2022-03-22 10:25:40|92.73|92.68|92.73|92.68|92.73|92.68|92.73|92.68|3
1647944770000|2022-03-22 10:26:10|92.77|92.71|92.77|92.71|92.77|92.71|92.77|92.71|3584
1647944780000|2022-03-22 10:26:20|92.76|92.73|92.77|92.73|92.77|92.73|92.76|92.73|160
1647944790000|2022-03-22 10:26:30|92.79|92.75|92.79|92.74|92.79|92.75|92.79|92.74|2600
1647944800000|2022-03-22 10:26:40|92.77|92.73|92.71|92.68|92.77|92.73|92.71|92.68|821
1647944810000|2022-03-22 10:26:50|||||||||5000
1647944820000|2022-03-22 10:27:00|92.68|92.62|92.68|92.59|92.68|92.62|92.68|92.59|55630
1647944830000|2022-03-22 10:27:10|92.64|92.58|92.63|92.58|92.67|92.58|92.63|92.58|0
1647944840000|2022-03-22 10:27:20|92.67|92.62|92.72|92.69|92.73|92.69|92.66|92.62|6035
1647944850000|2022-03-22 10:27:30|92.76|92.7|92.8|92.72|92.8|92.72|92.76|92.7|4404
1647944860000|2022-03-22 10:27:40|92.81|92.71|92.78|92.71|92.81|92.71|92.78|92.71|0
1647944870000|2022-03-22 10:27:50|92.79|92.73|92.79|92.7|92.79|92.73|92.75|92.7|13402
1647944880000|2022-03-22 10:28:00|92.77|92.73|92.96|92.9|92.96|92.9|92.77|92.73|23051
1647944890000|2022-03-22 10:28:10|92.98|92.89|93.02|92.95|93.02|92.95|92.98|92.89|13575
1647944900000|2022-03-22 10:28:20|92.97|92.91|92.95|92.88|92.97|92.91|92.95|92.87|933
1647944910000|2022-03-22 10:28:30||92.87||92.88||92.88||92.87|8000
1647944920000|2022-03-22 10:28:40|92.9|92.86|92.9|92.86|92.9|92.86|92.9|92.86|12009
1647944930000|2022-03-22 10:28:50|92.92||92.92||92.92||92.92||0
1647944940000|2022-03-22 10:29:00|92.91|92.87|92.91|92.86|92.91|92.87|92.89|92.86|8
1647944950000|2022-03-22 10:29:10|92.96|92.88|92.96|92.87|92.96|92.88|92.95|92.87|3570
1647944960000|2022-03-22 10:29:20|92.95|92.88|92.95|92.88|92.95|92.88|92.95|92.88|0
1647944970000|2022-03-22 10:29:30|92.93|92.87|92.93|92.87|92.93|92.87|92.93|92.87|225
1647944980000|2022-03-22 10:29:40|92.92|92.86|92.88|92.86|92.92|92.86|92.88|92.86|177
1647944990000|2022-03-22 10:29:50|92.83|92.76|92.76|92.72|92.83|92.76|92.76|92.68|11266
1647945000000|2022-03-22 10:30:00|92.8|92.74|92.8|92.74|92.8|92.74|92.8|92.74|3007
1647945010000|2022-03-22 10:30:10|92.78|92.71|92.75|92.7|92.79|92.71|92.73|92.7|90
1647945020000|2022-03-22 10:30:20|92.74||92.74||92.74||92.74||0
1647945030000|2022-03-22 10:30:30|||||||||2616
1647945050000|2022-03-22 10:30:50|92.73|92.63|92.73|92.64|92.73|92.64|92.73|92.63|3466
1647945060000|2022-03-22 10:31:00|92.71||92.73||92.73||92.71||829
1647945080000|2022-03-22 10:31:20|92.75|92.74|92.82|92.75|92.82|92.75|92.75|92.74|2348
1647945090000|2022-03-22 10:31:30|92.84|92.76|92.8|92.76|92.84|92.76|92.8|92.76|0
1647945110000|2022-03-22 10:31:50|92.75|92.69|92.76|92.69|92.77|92.69|92.75|92.69|4669
1647945130000|2022-03-22 10:32:10|92.69|92.64|92.69|92.64|92.69|92.64|92.69|92.64|14471
1647945140000|2022-03-22 10:32:20|92.7|92.65|92.72|92.68|92.72|92.68|92.69|92.62|1378
1647945150000|2022-03-22 10:32:30|92.76|92.7|92.76|92.7|92.76|92.7|92.76|92.7|3880
1647945160000|2022-03-22 10:32:40|92.75|92.65|92.75|92.65|92.75|92.65|92.75|92.65|0
1647945170000|2022-03-22 10:32:50|92.74|92.66|92.74|92.69|92.74|92.69|92.72|92.66|2304
1647945180000|2022-03-22 10:33:00|||||||||5354
1647945190000|2022-03-22 10:33:10|92.73|92.67|92.73|92.65|92.73|92.67|92.73|92.65|15355
1647945200000|2022-03-22 10:33:20|92.81|92.69|92.78|92.69|92.81|92.74|92.78|92.69|8442
1647945210000|2022-03-22 10:33:30|92.77|92.7|92.77|92.69|92.77|92.7|92.74|92.69|3
1647945220000|2022-03-22 10:33:40|92.76||92.73||92.76||92.73||623
1647945250000|2022-03-22 10:34:10|92.68|92.61|92.65|92.61|92.68|92.61|92.65|92.61|2500
1647945270000|2022-03-22 10:34:30|92.57|92.53|92.56|92.53|92.57|92.53|92.53|92.42|114685
1647945280000|2022-03-22 10:34:40|92.65|92.56|92.59|92.52|92.65|92.56|92.58|92.52|10389
1647945290000|2022-03-22 10:34:50|92.57||92.57||92.57||92.57||1415
1647945300000|2022-03-22 10:35:00|92.55|92.49|92.55|92.49|92.55|92.49|92.55|92.49|5873
1647945310000|2022-03-22 10:35:10|92.54|92.47|92.52|92.48|92.55|92.48|92.5|92.43|11865
1647945320000|2022-03-22 10:35:20||92.46||92.48||92.48||92.45|0
1647945340000|2022-03-22 10:35:40|92.55|92.51|92.55|92.51|92.55|92.51|92.55|92.51|286
1647945350000|2022-03-22 10:35:50|92.58|92.52|92.56|92.52|92.58|92.52|92.56|92.52|1713
1647945360000|2022-03-22 10:36:00|92.54|92.53|92.56|92.52|92.56|92.53|92.54|92.52|0
1647945370000|2022-03-22 10:36:10|92.54|92.48|92.51|92.48|92.54|92.48|92.51|92.48|100
1647945380000|2022-03-22 10:36:20|||||||||8100
1647945390000|2022-03-22 10:36:30|92.56||92.56||92.56||92.56||3225
1647945400000|2022-03-22 10:36:40|92.53|92.51|92.53|92.48|92.53|92.51|92.53|92.45|3447
1647945410000|2022-03-22 10:36:50|92.5|92.45|92.49|92.44|92.5|92.45|92.49|92.44|1000
1647945420000|2022-03-22 10:37:00|92.52|92.45|92.48|92.36|92.52|92.45|92.48|92.36|10844
1647945430000|2022-03-22 10:37:10|92.41||92.43||92.45||92.41||37722
1647945440000|2022-03-22 10:37:20|92.49|92.41|92.48|92.43|92.49|92.43|92.48|92.37|1804
1647945450000|2022-03-22 10:37:30|92.49|92.44|92.48|92.37|92.49|92.44|92.48|92.37|0
1647945460000|2022-03-22 10:37:40|92.47|92.42|92.43|92.34|92.47|92.42|92.41|92.34|7250
1647945470000|2022-03-22 10:37:50|92.4||92.4||92.4||92.4||4
1647945480000|2022-03-22 10:38:00|92.39|92.32|92.37|92.32|92.39|92.32|92.37|92.32|0
1647945490000|2022-03-22 10:38:10|92.39|92.35|92.43|92.37|92.43|92.37|92.39|92.35|20902
1647945500000|2022-03-22 10:38:20||92.39||92.36||92.39||92.36|1076
1647945520000|2022-03-22 10:38:40|92.42|92.35|92.39|92.31|92.42|92.35|92.39|92.31|27
1647945530000|2022-03-22 10:38:50|92.38|92.32|92.38|92.32|92.38|92.32|92.38|92.32|32306
1647945540000|2022-03-22 10:39:00|92.5|92.42|92.49|92.41|92.5|92.44|92.49|92.41|6385
1647945550000|2022-03-22 10:39:10|92.5||92.5||92.5||92.49||45804
1647945560000|2022-03-22 10:39:20|92.6|92.42|92.61|92.53|92.63|92.53|92.6|92.42|5751
1647945570000|2022-03-22 10:39:30|92.58|92.51|92.58|92.51|92.58|92.51|92.58|92.51|60
1647945580000|2022-03-22 10:39:40|92.6|92.54|92.6|92.5|92.61|92.54|92.6|92.5|1302
1647945590000|2022-03-22 10:39:50|92.61|92.56|92.61|92.58|92.61|92.58|92.61|92.56|1643
1647945600000|2022-03-22 10:40:00|92.62||92.62||92.62||92.62||0
1647945610000|2022-03-22 10:40:10|92.68|92.59|92.64|92.59|92.68|92.59|92.64|92.59|2940
1647945620000|2022-03-22 10:40:20|92.63|92.62|92.69|92.62|92.69|92.62|92.63|92.62|11827
1647945630000|2022-03-22 10:40:30|92.71|92.61|92.67|92.61|92.71|92.61|92.67|92.61|2500
1647945650000|2022-03-22 10:40:50|||||||||6500
1647945680000|2022-03-22 10:41:20|92.63|92.59|92.67|92.6|92.67|92.6|92.63|92.59|5400
1647945690000|2022-03-22 10:41:30|92.78|92.69|92.77|92.72|92.79|92.72|92.77|92.69|5924
1647945700000|2022-03-22 10:41:40|92.82|92.77|92.85|92.77|92.87|92.77|92.82|92.77|3282
1647945710000|2022-03-22 10:41:50|||||||||20666
1647945720000|2022-03-22 10:42:00|92.83|92.78|93.24|93.11|93.25|93.14|92.83|92.78|43708
1647945730000|2022-03-22 10:42:10|93.23|93.12|93.06|92.97|93.23|93.12|93.02|92.96|8089
1647945740000|2022-03-22 10:42:20|93.01|92.95|93.01|92.95|93.01|92.95|93.01|92.95|3647
1647945750000|2022-03-22 10:42:30|93.04|92.94|93.09|93.04|93.12|93.04|93|92.94|3500
1647945760000|2022-03-22 10:42:40|93.11|92.94|93.01|92.94|93.11|92.94|93.01|92.94|60226
1647945770000|2022-03-22 10:42:50|93.1|93.02|93.05|92.99|93.1|93.04|93.04|92.99|7878
1647945780000|2022-03-22 10:43:00|93.02|93|93.01|92.95|93.02|93|93.01|92.95|4671
1647945790000|2022-03-22 10:43:10|92.92|92.87|92.99|92.87|92.99|92.87|92.92|92.87|4737
1647945800000|2022-03-22 10:43:20|92.94|92.9|93|92.91|93.03|92.91|92.94|92.9|1420
1647945820000|2022-03-22 10:43:40|92.98|92.9|92.95|92.9|92.98|92.9|92.95|92.9|0
1647945830000|2022-03-22 10:43:50|92.98|92.94|92.98|92.94|92.98|92.94|92.98|92.94|941
1647945850000|2022-03-22 10:44:10|93|92.92|93.04|92.97|93.04|92.97|93|92.92|18
1647945860000|2022-03-22 10:44:20|93.03||93.02||93.03||93.02||0
1647945890000|2022-03-22 10:44:50|||||||||17333
1647945900000|2022-03-22 10:45:00|92.98|92.91|93.01|92.94|93.01|92.94|92.98|92.91|9720
1647945910000|2022-03-22 10:45:10|93.02|92.98|93.02|92.99|93.02|92.99|93.02|92.98|37453
1647945920000|2022-03-22 10:45:20||92.95||92.93||92.95||92.92|308
1647945930000|2022-03-22 10:45:30|93.01|92.94|92.98|92.91|93.01|92.94|92.98|92.91|1020
1647945940000|2022-03-22 10:45:40|92.94|92.88|92.96|92.92|92.96|92.92|92.94|92.88|3850
1647945950000|2022-03-22 10:45:50|92.98|92.89|92.96|92.88|92.98|92.94|92.96|92.88|3964
1647945960000|2022-03-22 10:46:00|92.98||92.97||92.98||92.97||0
1647945970000|2022-03-22 10:46:10|||||||||15
1647945980000|2022-03-22 10:46:20||92.89||92.89||92.89||92.89|2500
1647945990000|2022-03-22 10:46:30|92.96|92.9|93.04|93.01|93.04|93.01|92.96|92.88|4639
1647946000000|2022-03-22 10:46:40|93.03|92.92|93|92.91|93.03|92.92|93|92.91|725
1647946010000|2022-03-22 10:46:50|92.98|92.88|92.98|92.93|92.98|92.93|92.98|92.88|0
1647946030000|2022-03-22 10:47:10|92.94|92.88|92.94|92.88|92.94|92.88|92.94|92.88|2503
1647946070000|2022-03-22 10:47:50|92.89|92.85|92.89|92.85|92.89|92.85|92.89|92.85|3862
1647946080000|2022-03-22 10:48:00|92.88|92.86|92.92|92.87|92.92|92.88|92.88|92.86|7585
1647946090000|2022-03-22 10:48:10|92.91|92.85|92.91|92.85|92.91|92.85|92.91|92.85|0
1647946110000|2022-03-22 10:48:30|92.92||92.89||92.92||92.89||387
1647946120000|2022-03-22 10:48:40||92.81||92.81||92.81||92.81|3869
1647946130000|2022-03-22 10:48:50|92.87||92.86||92.87||92.86||20
1647946150000|2022-03-22 10:49:10|92.89|92.85|92.89|92.85|92.89|92.85|92.85|92.85|2111
1647946160000|2022-03-22 10:49:20|92.87|92.81|92.85|92.77|92.87|92.81|92.85|92.77|0
1647946170000|2022-03-22 10:49:30|92.87|92.83|92.86|92.81|92.87|92.83|92.86|92.79|3
1647946180000|2022-03-22 10:49:40|92.85|92.79|92.85|92.8|92.85|92.8|92.85|92.79|100
1647946190000|2022-03-22 10:49:50|92.84|92.81|92.85|92.81|92.85|92.81|92.84|92.81|4330
1647946200000|2022-03-22 10:50:00|92.88|92.82|92.87|92.81|92.88|92.82|92.87|92.81|11818
1647946210000|2022-03-22 10:50:10||92.82||92.82||92.82||92.82|0
1647946220000|2022-03-22 10:50:20|92.96|92.88|92.93|92.88|92.96|92.88|92.93|92.88|550
1647946230000|2022-03-22 10:50:30|92.91|92.81|92.84|92.79|92.91|92.81|92.84|92.79|953
1647946240000|2022-03-22 10:50:40|92.86|92.83|92.86|92.8|92.86|92.83|92.86|92.8|4369
1647946260000|2022-03-22 10:51:00|92.84|92.78|92.84|92.78|92.84|92.78|92.83|92.78|3237
1647946270000|2022-03-22 10:51:10|92.85||92.84||92.85||92.84||5
1647946280000|2022-03-22 10:51:20|92.82||92.82||92.82||92.82||0
1647946290000|2022-03-22 10:51:30|92.8|92.76|92.8|92.76|92.8|92.76|92.8|92.76|4875
1647946300000|2022-03-22 10:51:40|92.79|92.71|92.75|92.68|92.79|92.71|92.75|92.68|6415
1647946310000|2022-03-22 10:51:50|92.72|92.67|92.72|92.65|92.72|92.67|92.72|92.65|0
1647946330000|2022-03-22 10:52:10|92.65|92.66|92.76|92.72|92.76|92.73|92.65|92.58|20645
1647946380000|2022-03-22 10:53:00|92.75|92.68|92.72|92.65|92.75|92.68|92.72|92.65|1921
1647946400000|2022-03-22 10:53:20||92.67||92.67||92.67||92.67|1
1647946410000|2022-03-22 10:53:30|92.68|92.64|92.68|92.64|92.68|92.64|92.68|92.64|4
1647946420000|2022-03-22 10:53:40|92.66|92.58|92.64|92.58|92.66|92.58|92.64|92.58|8243
1647946440000|2022-03-22 10:54:00|92.63|92.56|92.63|92.56|92.63|92.56|92.63|92.56|0
1647946460000|2022-03-22 10:54:20|92.62|92.59|92.62|92.59|92.62|92.59|92.62|92.59|1000
1647946470000|2022-03-22 10:54:30|92.61|92.56|92.61|92.56|92.61|92.56|92.61|92.56|2511
1647946480000|2022-03-22 10:54:40|92.76|92.57|92.74|92.66|92.76|92.69|92.74|92.57|158
1647946490000|2022-03-22 10:54:50|92.73|92.63|92.64|92.56|92.73|92.63|92.64|92.56|3559
1647946500000|2022-03-22 10:55:00||92.58||92.59||92.59||92.58|312
1647946510000|2022-03-22 10:55:10|92.66|92.62|92.71|92.62|92.71|92.62|92.66|92.62|7721
1647946520000|2022-03-22 10:55:20|92.68||92.68||92.68||92.68||0
1647946530000|2022-03-22 10:55:30|92.73|92.64|92.73|92.65|92.73|92.65|92.73|92.64|64
1647946540000|2022-03-22 10:55:40|92.72|92.68|92.72|92.68|92.72|92.68|92.72|92.68|1000
1647946550000|2022-03-22 10:55:50|92.77|92.64|92.66|92.59|92.77|92.64|92.66|92.59|9061
1647946560000|2022-03-22 10:56:00|92.63|92.56|92.63|92.57|92.66|92.57|92.63|92.56|0
1647946570000|2022-03-22 10:56:10|||||||||525
1647946610000|2022-03-22 10:56:50|92.55|92.5|92.55|92.5|92.55|92.5|92.55|92.5|53
1647946630000|2022-03-22 10:57:10|92.53|92.47|92.49|92.44|92.53|92.47|92.49|92.44|5
1647946650000|2022-03-22 10:57:30|||||||||363
1647946660000|2022-03-22 10:57:40|92.53|92.46|92.42|92.38|92.53|92.46|92.42|92.38|7982
1647946670000|2022-03-22 10:57:50|92.39|92.34|92.35|92.3|92.39|92.34|92.35|92.3|16885
1647946680000|2022-03-22 10:58:00|92.37|92.28|92.35|92.31|92.37|92.33|92.35|92.28|4140
1647946690000|2022-03-22 10:58:10|92.34|92.27|92.31|92.27|92.34|92.29|92.31|92.26|10394
1647946700000|2022-03-22 10:58:20||92.26||92.25||92.27||92.23|7600
1647946710000|2022-03-22 10:58:30|92.3||92.3||92.3||92.3||0
1647946720000|2022-03-22 10:58:40|92.29|92.22|92.24|92.17|92.29|92.22|92.24|92.17|21976
1647946730000|2022-03-22 10:58:50|92.23|92.15|92.22|92.17|92.23|92.17|92.21|92.15|132809
1647946740000|2022-03-22 10:59:00|92.36|92.31|92.54|92.5|92.54|92.5|92.36|92.31|10632
1647946750000|2022-03-22 10:59:10|92.6|92.52|92.58|92.52|92.6|92.52|92.58|92.52|3700
1647946760000|2022-03-22 10:59:20|92.5|92.45|92.58|92.54|92.58|92.54|92.5|92.45|7987
1647946770000|2022-03-22 10:59:30|92.64|92.57|92.61|92.55|92.64|92.57|92.61|92.54|6068
1647946780000|2022-03-22 10:59:40|92.62|92.57|92.57|92.51|92.62|92.57|92.57|92.51|2113
1647946790000|2022-03-22 10:59:50|||||||||528
1647946800000|2022-03-22 11:00:00|92.62|92.55|92.58|92.52|92.62|92.58|92.58|92.52|26082
1647946810000|2022-03-22 11:00:10||92.51||92.51||92.51||92.51|0
1647946820000|2022-03-22 11:00:20|92.54|92.48|92.54|92.48|92.54|92.48|92.54|92.48|8
1647946830000|2022-03-22 11:00:30|92.53|92.52|92.57|92.52|92.58|92.52|92.53|92.52|0
1647946850000|2022-03-22 11:00:50|92.6|92.56|92.6|92.56|92.6|92.56|92.6|92.56|8486
1647946860000|2022-03-22 11:01:00|92.58|92.52|92.59|92.52|92.6|92.52|92.58|92.52|4200
1647946870000|2022-03-22 11:01:10|92.56|92.45|92.53|92.45|92.56|92.45|92.53|92.45|15232
1647946880000|2022-03-22 11:01:20|||||||||2000
1647946890000|2022-03-22 11:01:30|92.57|92.51|92.57|92.52|92.57|92.52|92.56|92.5|12532
1647946900000|2022-03-22 11:01:40|92.56|92.55|92.59|92.55|92.59|92.55|92.56|92.55|100
1647946910000|2022-03-22 11:01:50||92.53||92.52||92.53||92.52|20
1647946920000|2022-03-22 11:02:00||92.53||92.53||92.53||92.53|0
1647946930000|2022-03-22 11:02:10|92.56|92.55|92.59|92.55|92.59|92.55|92.56|92.53|1952
1647946940000|2022-03-22 11:02:20|92.58||92.58||92.58||92.58||4200
1647946960000|2022-03-22 11:02:40|92.64|92.58|92.64|92.58|92.64|92.58|92.64|92.58|13761
1647946970000|2022-03-22 11:02:50|92.63|92.55|92.59|92.52|92.63|92.55|92.59|92.52|440
1647946980000|2022-03-22 11:03:00|92.58||92.58||92.58||92.58||0
1647947010000|2022-03-22 11:03:30|92.56|92.49|92.56|92.49|92.56|92.49|92.56|92.49|2500
1647947020000|2022-03-22 11:03:40|92.55|92.51|92.55|92.49|92.56|92.51|92.55|92.49|733
1647947040000|2022-03-22 11:04:00|||||||||5367
1647947050000|2022-03-22 11:04:10|||||||||165185
1647947060000|2022-03-22 11:04:20|92.54|92.44|92.46|92.42|92.54|92.44|92.46|92.42|200
1647947070000|2022-03-22 11:04:30|92.55|92.51|92.61|92.54|92.61|92.54|92.55|92.51|782
1647947080000|2022-03-22 11:04:40|92.66|92.58|92.66|92.58|92.66|92.58|92.66|92.58|10990
1647947090000|2022-03-22 11:04:50|92.64|92.51|92.56|92.5|92.64|92.51|92.56|92.5|3174
1647947100000|2022-03-22 11:05:00||92.52||92.52||92.52||92.52|0
1647947110000|2022-03-22 11:05:10|92.57|92.53|92.6|92.52|92.6|92.53|92.57|92.52|8742
1647947120000|2022-03-22 11:05:20|92.62|92.56|92.61|92.56|92.62|92.56|92.61|92.56|14116
1647947150000|2022-03-22 11:05:50||92.58||92.58||92.58||92.58|15
1647947160000|2022-03-22 11:06:00|92.67|92.59|92.7|92.64|92.74|92.69|92.67|92.59|6106
1647947180000|2022-03-22 11:06:20||92.65||92.66||92.66||92.65|806
1647947200000|2022-03-22 11:06:40||92.65||92.65||92.65||92.65|0
1647947210000|2022-03-22 11:06:50|92.69||92.7||92.7||92.69||3029
1647947220000|2022-03-22 11:07:00||92.66||92.67||92.67||92.66|100
1647947230000|2022-03-22 11:07:10|||||||||960
1647947240000|2022-03-22 11:07:20||92.68||92.68||92.68||92.68|4
1647947250000|2022-03-22 11:07:30|92.68|92.65|92.66|92.61|92.7|92.65|92.66|92.61|723
1647947260000|2022-03-22 11:07:40|92.67|92.59|92.64|92.59|92.67|92.59|92.64|92.59|0
1647947280000|2022-03-22 11:08:00|92.62|92.57|92.62|92.57|92.62|92.57|92.62|92.57|51
1647947320000|2022-03-22 11:08:40||92.58||92.57||92.58||92.57|634
1647947330000|2022-03-22 11:08:50|92.6|92.55|92.59|92.55|92.61|92.55|92.59|92.55|2510
1647947340000|2022-03-22 11:09:00|92.58||92.58||92.58||92.58||1058
1647947350000|2022-03-22 11:09:10|92.61|92.57|92.61|92.57|92.62|92.59|92.61|92.55|2477
1647947360000|2022-03-22 11:09:20|92.58|92.52|92.61|92.56|92.61|92.57|92.58|92.52|12265
1647947370000|2022-03-22 11:09:30|92.62|92.59|92.62|92.58|92.62|92.59|92.62|92.58|2046
1647947380000|2022-03-22 11:09:40||92.59||92.59||92.59||92.59|0
1647947390000|2022-03-22 11:09:50|||||||||2671
1647947400000|2022-03-22 11:10:00|92.6|92.54|92.62|92.6|92.62|92.6|92.6|92.54|54
1647947420000|2022-03-22 11:10:20|92.64||92.63||92.64||92.63||6260
1647947440000|2022-03-22 11:10:40|92.71|92.65|92.71|92.66|92.71|92.66|92.71|92.65|5699
1647947450000|2022-03-22 11:10:50|92.69|92.68|92.69|92.68|92.69|92.68|92.69|92.68|46598
1647947460000|2022-03-22 11:11:00|92.71||92.74||92.74||92.71||3322
1647947470000|2022-03-22 11:11:10|92.75||92.73||92.75||92.73||2500
1647947480000|2022-03-22 11:11:20||92.69||92.69||92.69||92.69|0
1647947490000|2022-03-22 11:11:30|92.72|92.68|92.72|92.67|92.72|92.68|92.71|92.65|10672
1647947510000|2022-03-22 11:11:50|92.7|92.68|92.7|92.67|92.7|92.68|92.7|92.67|6
1647947520000|2022-03-22 11:12:00|92.72|92.7|92.72|92.65|92.72|92.7|92.72|92.65|2524
1647947530000|2022-03-22 11:12:10||92.67||92.67||92.67||92.67|9
1647947540000|2022-03-22 11:12:20|92.71|92.6|92.65|92.6|92.71|92.6|92.65|92.6|13
1647947550000|2022-03-22 11:12:30|92.68|92.61|92.72|92.65|92.72|92.65|92.66|92.61|681
1647947560000|2022-03-22 11:12:40||92.66||92.66||92.66||92.66|0
1647947580000|2022-03-22 11:13:00|92.71||92.7||92.71||92.7||450
1647947590000|2022-03-22 11:13:10|92.69|92.63|92.67|92.62|92.69|92.63|92.66|92.62|1439
1647947600000|2022-03-22 11:13:20|92.66||92.66||92.66||92.66||0
1647947620000|2022-03-22 11:13:40|92.61|92.56|92.59|92.56|92.62|92.56|92.59|92.54|682
1647947630000|2022-03-22 11:13:50|92.62||92.61||92.62||92.61||0
1647947640000|2022-03-22 11:14:00|92.6||92.61||92.61||92.6||0
1647947650000|2022-03-22 11:14:10||92.57||92.57||92.57||92.57|4025
1647947670000|2022-03-22 11:14:30|||||||||2701
1647947680000|2022-03-22 11:14:40|92.67|92.58|92.81|92.73|92.82|92.73|92.67|92.58|14605
1647947690000|2022-03-22 11:14:50|92.82||92.81||92.82||92.81||0
1647947710000|2022-03-22 11:15:10|92.82|92.78|92.83|92.77|92.83|92.78|92.81|92.76|4
1647947720000|2022-03-22 11:15:20|92.81|92.75|92.72|92.66|92.81|92.75|92.72|92.66|2500
1647947730000|2022-03-22 11:15:30|92.69|92.64|92.75|92.69|92.75|92.69|92.69|92.64|2553
1647947740000|2022-03-22 11:15:40||92.7||92.71||92.73||92.7|250
1647947750000|2022-03-22 11:15:50|92.74|92.7|92.7|92.65|92.74|92.71|92.7|92.64|3208
1647947760000|2022-03-22 11:16:00|92.72|92.66|92.74|92.69|92.74|92.69|92.72|92.66|0
1647947770000|2022-03-22 11:16:10|92.72|92.66|92.72|92.66|92.72|92.66|92.72|92.66|864
1647947780000|2022-03-22 11:16:20|||||||||3500
1647947800000|2022-03-22 11:16:40|92.69|92.65|92.67|92.63|92.69|92.65|92.67|92.63|3127
1647947810000|2022-03-22 11:16:50||92.61||92.61||92.61||92.61|0
1647947820000|2022-03-22 11:17:00|92.65|92.63|92.65|92.6|92.65|92.63|92.65|92.6|4014
1647947830000|2022-03-22 11:17:10||92.58||92.58||92.58||92.58|50000
1647947840000|2022-03-22 11:17:20|92.63||92.63||92.63||92.63||2000
1647947850000|2022-03-22 11:17:30|||||||||1079
1647947870000|2022-03-22 11:17:50|92.61||92.63||92.63||92.61||0
1647947880000|2022-03-22 11:18:00||92.61||92.58||92.61||92.58|1000
1647947890000|2022-03-22 11:18:10|||||||||10
1647947900000|2022-03-22 11:18:20|92.61|92.59|92.6|92.53|92.62|92.59|92.6|92.52|3130
1647947910000|2022-03-22 11:18:30|92.56|92.52|92.27|92.23|92.56|92.52|92.27|92.23|10123
1647947920000|2022-03-22 11:18:40|92.26|92.24|92.32|92.24|92.32|92.24|92.26|92.24|3293
1647947930000|2022-03-22 11:18:50|92.29|92.23|92.34|92.27|92.34|92.27|92.29|92.23|420
1647947940000|2022-03-22 11:19:00|92.3|92.26|92.29|92.26|92.3|92.26|92.29|92.26|528
1647947950000|2022-03-22 11:19:10|92.35|92.28|92.35|92.28|92.35|92.28|92.35|92.28|1118
1647947960000|2022-03-22 11:19:20|92.31|92.26|92.31|92.26|92.31|92.26|92.31|92.26|0
1647947970000|2022-03-22 11:19:30|92.35||92.35||92.35||92.35||6608
1647947980000|2022-03-22 11:19:40|92.32||92.32||92.32||92.31||0
1647947990000|2022-03-22 11:19:50|92.36|92.29|92.36|92.33|92.36|92.33|92.36|92.29|1113
1647948010000|2022-03-22 11:20:10|92.33|92.28|92.36|92.31|92.36|92.31|92.33|92.28|18398
1647948030000|2022-03-22 11:20:30|||||||||430
1647948040000|2022-03-22 11:20:40||92.33||92.33||92.33||92.33|2207
1647948050000|2022-03-22 11:20:50|92.42|92.36|92.4|92.36|92.42|92.36|92.4|92.36|1276
1647948060000|2022-03-22 11:21:00|92.38|92.35|92.38|92.35|92.38|92.35|92.38|92.35|605
1647948070000|2022-03-22 11:21:10|92.37|92.31|92.34|92.28|92.37|92.31|92.34|92.28|456
1647948090000|2022-03-22 11:21:30||92.3||92.3||92.3||92.3|40
1647948100000|2022-03-22 11:21:40|92.33||92.33||92.33||92.33||0
1647948120000|2022-03-22 11:22:00|92.31|92.24|92.31|92.26|92.31|92.26|92.31|92.24|3439
1647948130000|2022-03-22 11:22:10|||||||||9469
1647948140000|2022-03-22 11:22:20|92.3||92.3||92.3||92.3||134
1647948150000|2022-03-22 11:22:30|||||||||11281
1647948160000|2022-03-22 11:22:40|||||||||13419
1647948170000|2022-03-22 11:22:50|92.29|92.27|92.28|92.27|92.3|92.27|92.28|92.27|220
1647948180000|2022-03-22 11:23:00|92.35|92.31|92.4|92.35|92.4|92.35|92.35|92.31|6328
1647948200000|2022-03-22 11:23:20|92.36|92.29|92.33|92.29|92.36|92.29|92.33|92.29|6494
1647948210000|2022-03-22 11:23:30|92.36|92.3|92.44|92.38|92.44|92.38|92.36|92.3|9405
1647948220000|2022-03-22 11:23:40|92.4|92.37|92.36|92.31|92.42|92.39|92.36|92.31|2514
1647948230000|2022-03-22 11:23:50|92.38|92.33|92.4|92.33|92.4|92.33|92.38|92.33|0
1647948240000|2022-03-22 11:24:00|92.42|92.36|92.46|92.4|92.46|92.4|92.42|92.36|0
1647948250000|2022-03-22 11:24:10|92.44|92.33|92.4|92.33|92.44|92.33|92.4|92.33|6000
1647948260000|2022-03-22 11:24:20||92.35||92.35||92.35||92.35|30
1647948270000|2022-03-22 11:24:30|||||||||28
1647948290000|2022-03-22 11:24:50||92.36||92.36||92.36||92.36|0
1647948300000|2022-03-22 11:25:00|92.39||92.39||92.39||92.39||557
1647948310000|2022-03-22 11:25:10|92.4|92.41|92.44|92.4|92.44|92.41|92.4|92.4|2889
1647948320000|2022-03-22 11:25:20||92.41||92.41||92.41||92.41|20
1647948340000|2022-03-22 11:25:40|92.43||92.47||92.47||92.43||62
1647948350000|2022-03-22 11:25:50||92.42||92.42||92.42||92.42|0
1647948400000|2022-03-22 11:26:40|92.46||92.47||92.47||92.46||5481
1647948410000|2022-03-22 11:26:50|92.46|92.4|92.46|92.39|92.46|92.4|92.46|92.39|594
1647948430000|2022-03-22 11:27:10|92.52|92.42|92.52|92.45|92.52|92.45|92.52|92.42|3295
1647948440000|2022-03-22 11:27:20|92.5|92.42|92.5|92.45|92.5|92.45|92.5|92.42|0
1647948470000|2022-03-22 11:27:50|92.48||92.48||92.48||92.48||0
1647948490000|2022-03-22 11:28:10|||||||||4
1647948500000|2022-03-22 11:28:20|92.51|92.47|92.5|92.45|92.51|92.47|92.5|92.45|2900
1647948510000|2022-03-22 11:28:30||92.46||92.46||92.46||92.46|53
1647948520000|2022-03-22 11:28:40|92.49||92.5||92.52||92.49||0
1647948530000|2022-03-22 11:28:50|92.52|92.47|92.52|92.47|92.52|92.47|92.52|92.47|5324
1647948540000|2022-03-22 11:29:00||92.48||92.48||92.48||92.48|540
1647948560000|2022-03-22 11:29:20|||||||||1062
1647948570000|2022-03-22 11:29:30|||||||||4551
1647948580000|2022-03-22 11:29:40|92.55|92.5|92.53|92.46|92.6|92.55|92.53|92.46|7742
1647948600000|2022-03-22 11:30:00||92.48||92.48||92.48||92.48|0
1647948620000|2022-03-22 11:30:20|92.51|92.46|92.51|92.46|92.53|92.48|92.51|92.46|1119
1647948650000|2022-03-22 11:30:50|92.54|92.47|92.58|92.52|92.58|92.52|92.54|92.47|3712
1647948660000|2022-03-22 11:31:00|92.6|92.54|92.55|92.48|92.6|92.54|92.55|92.48|2059
1647948670000|2022-03-22 11:31:10|92.57|92.5|92.57|92.5|92.59|92.5|92.57|92.5|98
1647948680000|2022-03-22 11:31:20|92.55||92.55||92.55||92.55||100
1647948690000|2022-03-22 11:31:30||92.48||92.48||92.48||92.48|0
1647948700000|2022-03-22 11:31:40|92.53||92.53||92.53||92.53||1000
1647948720000|2022-03-22 11:32:00||92.51||92.51||92.51||92.51|0
1647948730000|2022-03-22 11:32:10|92.55|92.49|92.54|92.49|92.55|92.49|92.54|92.49|2953
1647948740000|2022-03-22 11:32:20|92.53||92.53||92.53||92.53||1100
1647948750000|2022-03-22 11:32:30|||||||||84
1647948770000|2022-03-22 11:32:50|92.52||92.51||92.53||92.51||2832
1647948780000|2022-03-22 11:33:00|||||||||2439
1647948790000|2022-03-22 11:33:10|92.5|92.47|92.5|92.47|92.5|92.47|92.5|92.47|1500
1647948800000|2022-03-22 11:33:20|92.51|92.48|92.53|92.48|92.53|92.48|92.51|92.48|2146
1647948810000|2022-03-22 11:33:30|92.52|92.47|92.51|92.48|92.52|92.48|92.51|92.47|429
1647948830000|2022-03-22 11:33:50|||||||||4291
1647948840000|2022-03-22 11:34:00||92.47||92.47||92.47||92.47|5948
1647948850000|2022-03-22 11:34:10|92.57|92.48|92.55|92.52|92.57|92.52|92.55|92.48|9
1647948860000|2022-03-22 11:34:20|||||||||5000
1647948870000|2022-03-22 11:34:30|||||||||7351
1647948880000|2022-03-22 11:34:40|||||||||8
1647948890000|2022-03-22 11:34:50|92.57|92.53|92.59|92.54|92.59|92.54|92.57|92.53|33127
1647948910000|2022-03-22 11:35:10|92.57|92.53|92.57|92.52|92.57|92.53|92.57|92.52|0
1647948920000|2022-03-22 11:35:20|92.53|92.48|92.54|92.49|92.54|92.5|92.51|92.48|1137
1647948930000|2022-03-22 11:35:30|92.55|92.5|92.59|92.52|92.59|92.52|92.55|92.5|0
1647948940000|2022-03-22 11:35:40||92.53||92.53||92.54||92.53|0
1647948960000|2022-03-22 11:36:00|92.57|92.51|92.57|92.51|92.57|92.51|92.57|92.51|419
1647948970000|2022-03-22 11:36:10|92.59|92.53|92.58|92.53|92.59|92.53|92.58|92.53|0
1647949000000|2022-03-22 11:36:40|92.62|92.56|92.6|92.56|92.62|92.56|92.6|92.56|481
1647949010000|2022-03-22 11:36:50|92.59|92.55|92.59|92.55|92.59|92.55|92.59|92.53|0
1647949030000|2022-03-22 11:37:10||92.51||92.54||92.54||92.51|100
1647949060000|2022-03-22 11:37:40||92.55||92.55||92.55||92.55|7
1647949070000|2022-03-22 11:37:50|92.57|92.54|92.58|92.54|92.59|92.54|92.57|92.54|1816
1647949080000|2022-03-22 11:38:00|92.57||92.58||92.58||92.57||0
1647949090000|2022-03-22 11:38:10|92.57|92.5|92.51|92.48|92.57|92.5|92.51|92.48|15163
1647949100000|2022-03-22 11:38:20|92.49|92.46|92.49|92.46|92.49|92.46|92.49|92.46|489
1647949110000|2022-03-22 11:38:30|92.51||92.5||92.51||92.5||0
1647949120000|2022-03-22 11:38:40|92.51||92.5||92.51||92.5||18
1647949150000|2022-03-22 11:39:10|92.49||92.48||92.49||92.48||462
1647949160000|2022-03-22 11:39:20|92.47|92.44|92.46|92.44|92.47|92.44|92.46|92.44|499
1647949170000|2022-03-22 11:39:30|92.44|92.4|92.43|92.4|92.44|92.4|92.43|92.4|3995
1647949180000|2022-03-22 11:39:40|92.42|92.36|92.35|92.32|92.42|92.36|92.35|92.32|1020
1647949190000|2022-03-22 11:39:50|92.34|92.3|92.33|92.3|92.34|92.3|92.33|92.3|452
1647949200000|2022-03-22 11:40:00|92.32|92.28|92.32|92.28|92.32|92.28|92.32|92.28|19
1647949210000|2022-03-22 11:40:10|92.4|92.29|92.4|92.34|92.4|92.34|92.4|92.28|5440
1647949220000|2022-03-22 11:40:20|92.41|92.37|92.51|92.45|92.51|92.45|92.41|92.37|10540
1647949230000|2022-03-22 11:40:30|92.55|92.47|92.59|92.53|92.59|92.53|92.53|92.47|2189
1647949240000|2022-03-22 11:40:40|92.6|92.56|92.63|92.58|92.64|92.58|92.6|92.56|2964
1647949250000|2022-03-22 11:40:50|92.64|92.6|92.64|92.6|92.64|92.6|92.64|92.6|109
1647949260000|2022-03-22 11:41:00|92.59|92.53|92.58|92.53|92.59|92.53|92.57|92.52|5275
1647949270000|2022-03-22 11:41:10|92.62|92.55|92.62|92.55|92.62|92.55|92.62|92.55|10741
1647949280000|2022-03-22 11:41:20|92.64|92.57|92.64|92.57|92.64|92.59|92.64|92.57|0
1647949290000|2022-03-22 11:41:30|||||||||500
1647949300000|2022-03-22 11:41:40|92.63|92.58|92.62|92.58|92.63|92.58|92.62|92.58|0
1647949320000|2022-03-22 11:42:00|92.63|92.6|92.64|92.6|92.64|92.6|92.63|92.6|82
1647949330000|2022-03-22 11:42:10||92.61||92.61||92.61||92.61|12584
1647949340000|2022-03-22 11:42:20|92.66|92.6|92.66|92.6|92.66|92.6|92.66|92.6|13697
1647949350000|2022-03-22 11:42:30|92.69||92.7||92.7||92.69||0
1647949360000|2022-03-22 11:42:40|92.73|92.65|92.73|92.65|92.75|92.65|92.73|92.65|0
1647949410000|2022-03-22 11:43:30|92.72|92.62|92.7|92.65|92.73|92.65|92.7|92.62|255
1647949440000|2022-03-22 11:44:00|92.74|92.68|92.73|92.69|92.74|92.69|92.73|92.68|643
1647949550000|2022-03-22 11:45:50|92.71|92.66|92.68|92.65|92.71|92.66|92.68|92.65|778
1647949580000|2022-03-22 11:46:20|92.73|92.68|92.73|92.68|92.73|92.68|92.73|92.68|5215
1647949590000|2022-03-22 11:46:30|92.78|92.71|92.78|92.71|92.78|92.71|92.78|92.71|13684
1647949600000|2022-03-22 11:46:40|||||||||500
1647949630000|2022-03-22 11:47:10|92.77|92.66|92.72|92.66|92.77|92.66|92.72|92.66|4100
1647949640000|2022-03-22 11:47:20|92.71|92.6|92.66|92.6|92.71|92.6|92.66|92.6|2503
1647949650000|2022-03-22 11:47:30|92.68||92.66||92.68||92.66||0
1647949690000|2022-03-22 11:48:10||92.62||92.6||92.62||92.6|50
1647949700000|2022-03-22 11:48:20|92.7|92.63|92.7|92.65|92.7|92.65|92.7|92.63|173
1647949720000|2022-03-22 11:48:40|92.71|92.68|92.75|92.7|92.75|92.7|92.71|92.68|2123
1647949740000|2022-03-22 11:49:00|92.74||92.74||92.74||92.74||0
1647949750000|2022-03-22 11:49:10|92.76|92.66|92.68|92.63|92.76|92.66|92.68|92.63|6
1647949760000|2022-03-22 11:49:20|92.7||92.7||92.7||92.7||2
1647949770000|2022-03-22 11:49:30|92.67||92.67||92.67||92.67||0
1647949780000|2022-03-22 11:49:40|92.66|92.62|92.66|92.62|92.66|92.62|92.66|92.62|21643
1647949790000|2022-03-22 11:49:50|92.65|92.61|92.6|92.53|92.65|92.61|92.6|92.53|39887
1647949800000|2022-03-22 11:50:00|92.53|92.47|92.47|92.42|92.58|92.53|92.47|92.42|22051
1647949810000|2022-03-22 11:50:10|92.5|92.44|92.5|92.42|92.5|92.44|92.5|92.42|5000
1647949820000|2022-03-22 11:50:20|92.56|92.46|92.56|92.5|92.56|92.5|92.55|92.46|686
1647949830000|2022-03-22 11:50:30|92.53||92.53||92.53||92.53||0
1647949850000|2022-03-22 11:50:50|92.56||92.54||92.56||92.54||548
1647949860000|2022-03-22 11:51:00|92.53||92.53||92.54||92.53||0
1647949870000|2022-03-22 11:51:10|92.56||92.56||92.56||92.56||27
1647949880000|2022-03-22 11:51:20|92.59|92.51|92.6|92.56|92.6|92.56|92.59|92.51|4480
1647949890000|2022-03-22 11:51:30||92.57||92.57||92.57||92.57|0
1647949900000|2022-03-22 11:51:40|92.63|92.58|92.63|92.59|92.63|92.59|92.62|92.58|3354
1647949910000|2022-03-22 11:51:50|92.65|92.61|92.69|92.63|92.69|92.63|92.65|92.61|0
1647949920000|2022-03-22 11:52:00|92.71|92.64|92.73|92.68|92.73|92.68|92.71|92.64|3574
1647949930000|2022-03-22 11:52:10|92.77|92.7|92.75|92.7|92.77|92.7|92.75|92.7|0
1647949940000|2022-03-22 11:52:20|92.77|92.72|92.78|92.73|92.78|92.73|92.77|92.72|10819
1647949950000|2022-03-22 11:52:30|92.76|92.7|92.66|92.6|92.76|92.7|92.66|92.6|7474
1647949960000|2022-03-22 11:52:40|||||||||523
1647949970000|2022-03-22 11:52:50||92.61||92.61||92.61||92.61|0
1647949980000|2022-03-22 11:53:00|92.64||92.64||92.64||92.64||5367
1647949990000|2022-03-22 11:53:10|92.66|92.62|92.66|92.62|92.66|92.62|92.66|92.62|2500
1647950000000|2022-03-22 11:53:20||92.61||92.61||92.62||92.61|0
1647950020000|2022-03-22 11:53:40|92.74|92.67|92.85|92.79|92.86|92.79|92.74|92.67|7121
1647950030000|2022-03-22 11:53:50|92.87|92.81|92.87|92.82|92.87|92.82|92.86|92.81|2500
1647950040000|2022-03-22 11:54:00||92.81||92.82||92.82||92.81|0
1647950050000|2022-03-22 11:54:10|92.9|92.84|92.9|92.84|92.9|92.84|92.9|92.84|991
1647950060000|2022-03-22 11:54:20|92.88||92.9||92.9||92.88||0
1647950070000|2022-03-22 11:54:30|92.91|92.85|92.87|92.86|92.91|92.86|92.87|92.85|11325
1647950080000|2022-03-22 11:54:40|92.92||92.9||92.92||92.89||4480
1647950100000|2022-03-22 11:55:00|92.81|92.76|92.8|92.74|92.82|92.76|92.8|92.74|675
1647950110000|2022-03-22 11:55:10|||||||||3418
1647950120000|2022-03-22 11:55:20|92.74|92.71|92.75|92.69|92.75|92.71|92.74|92.69|2500
1647950130000|2022-03-22 11:55:30||92.7||92.7||92.7||92.7|0
1647950160000|2022-03-22 11:56:00|92.73|92.63|92.72|92.63|92.73|92.63|92.7|92.63|11663
1647950170000|2022-03-22 11:56:10|92.73||92.73||92.73||92.73||0
1647950180000|2022-03-22 11:56:20|92.71|92.65|92.71|92.65|92.71|92.65|92.7|92.65|5355
1647950190000|2022-03-22 11:56:30|92.7||92.71||92.71||92.7||15
1647950210000|2022-03-22 11:56:50|92.75|92.7|92.75|92.7|92.75|92.7|92.75|92.7|1431
1647950220000|2022-03-22 11:57:00|92.78|92.72|92.78|92.72|92.78|92.72|92.78|92.72|2500
1647950250000|2022-03-22 11:57:30|92.79|92.73|92.79|92.72|92.79|92.73|92.77|92.72|502
1647950260000|2022-03-22 11:57:40|92.78||92.78||92.78||92.78||0
1647950270000|2022-03-22 11:57:50|92.79|92.67|92.7|92.65|92.79|92.67|92.69|92.63|0
1647950280000|2022-03-22 11:58:00|92.71||92.71||92.71||92.71||0
1647950290000|2022-03-22 11:58:10|92.69|92.63|92.69|92.63|92.69|92.63|92.69|92.63|0
1647950300000|2022-03-22 11:58:20|||||||||1000
1647950310000|2022-03-22 11:58:30|92.6|92.54|92.59|92.5|92.6|92.54|92.57|92.49|3790
1647950330000|2022-03-22 11:58:50|92.63|92.55|92.63|92.58|92.63|92.58|92.63|92.55|2928
1647950340000|2022-03-22 11:59:00|92.65|92.59|92.65|92.59|92.65|92.59|92.65|92.59|0
1647950350000|2022-03-22 11:59:10||92.58||92.58||92.58||92.58|20
1647950360000|2022-03-22 11:59:20|||||||||17219
1647950370000|2022-03-22 11:59:30|||||||||2952
1647950380000|2022-03-22 11:59:40|92.61|92.53|92.61|92.53|92.61|92.53|92.61|92.53|10
1647950390000|2022-03-22 11:59:50||92.55||92.55||92.55||92.55|0
1647950400000|2022-03-22 12:00:00|92.64|92.56|92.64|92.58|92.64|92.58|92.64|92.56|2500
1647950410000|2022-03-22 12:00:10||92.57||92.57||92.57||92.57|67
1647950420000|2022-03-22 12:00:20||92.6||92.6||92.6||92.6|422
1647950430000|2022-03-22 12:00:30|92.68|92.62|92.69|92.62|92.69|92.62|92.68|92.62|3090
1647950440000|2022-03-22 12:00:40|92.67||92.67||92.67||92.67||431
1647950450000|2022-03-22 12:00:50|||||||||27
1647950480000|2022-03-22 12:01:20|92.66|92.6|92.66|92.6|92.66|92.6|92.66|92.6|23
1647950490000|2022-03-22 12:01:30|92.65|92.53|92.61|92.53|92.65|92.53|92.61|92.53|0
1647950500000|2022-03-22 12:01:40|92.65|92.56|92.63|92.58|92.65|92.58|92.63|92.56|9
1647950510000|2022-03-22 12:01:50|92.62|92.56|92.62|92.56|92.62|92.56|92.62|92.56|4363
1647950520000|2022-03-22 12:02:00|92.61|92.54|92.59|92.54|92.61|92.54|92.59|92.54|0
1647950530000|2022-03-22 12:02:10|92.61|92.56|92.61|92.56|92.61|92.56|92.61|92.56|2621
1647950540000|2022-03-22 12:02:20|92.71|92.62|92.71|92.66|92.71|92.66|92.69|92.62|48344
1647950550000|2022-03-22 12:02:30|92.68|92.62|92.63|92.56|92.68|92.62|92.63|92.56|1928
1647950560000|2022-03-22 12:02:40|92.64||92.62||92.64||92.62||105
1647950570000|2022-03-22 12:02:50|92.63|92.58|92.63|92.58|92.63|92.58|92.63|92.58|0
1647950610000|2022-03-22 12:03:30|92.6|92.6|92.6|92.55|92.6|92.6|92.6|92.55|2509
1647950620000|2022-03-22 12:03:40|92.59||92.59||92.59||92.59||0
1647950670000|2022-03-22 12:04:30|92.58|92.54|92.58|92.54|92.58|92.54|92.58|92.54|2516
1647950690000|2022-03-22 12:04:50|92.61|92.57|92.63|92.58|92.63|92.59|92.61|92.57|13808
1647950710000|2022-03-22 12:05:10||92.57||92.57||92.57||92.57|0
1647950730000|2022-03-22 12:05:30|92.68|92.61|92.67|92.61|92.68|92.61|92.67|92.61|2286
1647950740000|2022-03-22 12:05:40|92.68||92.68||92.68||92.68||0
1647950750000|2022-03-22 12:05:50|92.67|92.54|92.58|92.54|92.67|92.54|92.58|92.54|4950
1647950760000|2022-03-22 12:06:00||92.55||92.55||92.55||92.55|500
1647950840000|2022-03-22 12:07:20|92.57|92.54|92.57|92.54|92.57|92.54|92.57|92.54|25
1647950890000|2022-03-22 12:08:10||92.52||92.54||92.54||92.52|5
1647950910000|2022-03-22 12:08:30|||||||||5025
1647950920000|2022-03-22 12:08:40|92.58|92.55|92.6|92.56|92.6|92.57|92.58|92.55|17891
1647950930000|2022-03-22 12:08:50|92.62|92.55|92.62|92.55|92.62|92.55|92.62|92.55|6816
1647950940000|2022-03-22 12:09:00||92.57||92.58||92.58||92.57|0
1647950950000|2022-03-22 12:09:10|92.69|92.6|92.66|92.6|92.69|92.62|92.66|92.6|14
1647950960000|2022-03-22 12:09:20|92.64|92.59|92.66|92.59|92.66|92.59|92.64|92.59|0
1647950970000|2022-03-22 12:09:30||92.61||92.61||92.61||92.61|0
1647950980000|2022-03-22 12:09:40||92.62||92.62||92.62||92.62|0
1647950990000|2022-03-22 12:09:50|||||||||3209
1647951010000|2022-03-22 12:10:10|||||||||3215
1647951020000|2022-03-22 12:10:20|92.67|92.63|92.7|92.66|92.71|92.66|92.67|92.63|8442
1647951030000|2022-03-22 12:10:30|92.69|92.63|92.7|92.65|92.7|92.65|92.69|92.63|3600
1647951040000|2022-03-22 12:10:40||92.67||92.67||92.67||92.67|3046
1647951050000|2022-03-22 12:10:50|92.72|92.68|92.75|92.68|92.75|92.68|92.7|92.68|1372
1647951060000|2022-03-22 12:11:00|92.76|92.69|92.76|92.71|92.76|92.71|92.76|92.69|0
1647951070000|2022-03-22 12:11:10|92.8|92.72|92.8|92.74|92.8|92.74|92.8|92.72|0
1647951080000|2022-03-22 12:11:20|92.78|92.72|92.8|92.74|92.8|92.74|92.78|92.72|0
1647951090000|2022-03-22 12:11:30||92.75||92.75||92.75||92.75|0
1647951110000|2022-03-22 12:11:50||92.76||92.76||92.76||92.76|1072
1647951120000|2022-03-22 12:12:00|92.79||92.79||92.79||92.79||0
1647951150000|2022-03-22 12:12:30||92.77||92.77||92.77||92.77|0
1647951160000|2022-03-22 12:12:40||92.74||92.74||92.74||92.74|554
1647951180000|2022-03-22 12:13:00|||||||||1789
1647951220000|2022-03-22 12:13:40|92.78|92.76|92.82|92.76|92.82|92.76|92.78|92.76|3946
1647951230000|2022-03-22 12:13:50|92.81|92.69|92.76|92.69|92.81|92.69|92.75|92.69|1201
1647951240000|2022-03-22 12:14:00|92.73|92.63|92.75|92.69|92.75|92.69|92.71|92.63|3205
1647951250000|2022-03-22 12:14:10|92.74||92.74||92.74||92.74||0
1647951260000|2022-03-22 12:14:20|92.8|92.73|92.78|92.73|92.8|92.73|92.78|92.73|250
1647951270000|2022-03-22 12:14:30||92.74||92.74||92.74||92.74|0
1647951280000|2022-03-22 12:14:40|92.74|92.69|92.72|92.67|92.74|92.69|92.72|92.67|2988
1647951300000|2022-03-22 12:15:00|92.75|92.69|92.75|92.71|92.75|92.71|92.75|92.69|48
1647951310000|2022-03-22 12:15:10|92.78|92.73|92.78|92.73|92.78|92.73|92.78|92.73|7447
1647951320000|2022-03-22 12:15:20|92.77|92.71|92.77|92.71|92.77|92.71|92.77|92.71|0
1647951330000|2022-03-22 12:15:30|92.74|92.69|92.74|92.7|92.74|92.7|92.74|92.69|1317
1647951340000|2022-03-22 12:15:40|92.72|92.71|92.72|92.71|92.72|92.71|92.72|92.71|0
1647951350000|2022-03-22 12:15:50|92.75|92.72|92.74|92.71|92.75|92.72|92.74|92.71|633
1647951360000|2022-03-22 12:16:00|92.75||92.75||92.75||92.75||1812
1647951370000|2022-03-22 12:16:10|||||||||2167
1647951380000|2022-03-22 12:16:20|92.71|92.65|92.71|92.65|92.71|92.65|92.71|92.65|3033
1647951390000|2022-03-22 12:16:30|92.73|92.67|92.72|92.67|92.73|92.67|92.72|92.67|20255
1647951410000|2022-03-22 12:16:50|||||||||5399
1647951420000|2022-03-22 12:17:00|92.71|92.65|92.72|92.68|92.72|92.68|92.71|92.65|12465
1647951430000|2022-03-22 12:17:10|92.71||92.71||92.71||92.71||1895
1647951440000|2022-03-22 12:17:20|92.75|92.7|92.75|92.7|92.75|92.7|92.75|92.7|5881
1647951460000|2022-03-22 12:17:40|92.73|92.65|92.73|92.65|92.73|92.65|92.73|92.65|5906
1647951470000|2022-03-22 12:17:50|92.71||92.7||92.71||92.7||1696
1647951490000|2022-03-22 12:18:10|||||||||5080
1647951510000|2022-03-22 12:18:30|92.69||92.69||92.69||92.69||0
1647951520000|2022-03-22 12:18:40|92.7|92.63|92.67|92.63|92.7|92.63|92.67|92.63|2041
1647951530000|2022-03-22 12:18:50||92.65||92.65||92.65||92.65|10
1647951550000|2022-03-22 12:19:10||92.63||92.63||92.63||92.63|1991
1647951560000|2022-03-22 12:19:20|92.66|92.6|92.66|92.62|92.66|92.62|92.65|92.6|137
1647951570000|2022-03-22 12:19:30|92.65||92.65||92.65||92.65||70
1647951590000|2022-03-22 12:19:50|92.61|92.6|92.61|92.56|92.61|92.61|92.61|92.56|2500
1647951600000|2022-03-22 12:20:00|92.6||92.6||92.6||92.6||0
1647951650000|2022-03-22 12:20:50||92.55||92.55||92.55||92.55|17
1647951660000|2022-03-22 12:21:00|92.59|92.56|92.59|92.56|92.59|92.56|92.59|92.56|20000
1647951670000|2022-03-22 12:21:10|92.65|92.63|92.7|92.63|92.7|92.63|92.65|92.63|8122
1647951680000|2022-03-22 12:21:20|92.67|92.64|92.67|92.61|92.67|92.64|92.67|92.61|1805
1647951690000|2022-03-22 12:21:30||92.64||92.64||92.64||92.64|1034
1647951710000|2022-03-22 12:21:50|92.66|92.65|92.68|92.65|92.7|92.65|92.66|92.65|3476
1647951720000|2022-03-22 12:22:00|92.67|92.64|92.67|92.64|92.67|92.64|92.67|92.64|141
1647951730000|2022-03-22 12:22:10|||||||||40
1647951740000|2022-03-22 12:22:20||92.61||92.61||92.61||92.61|241
1647951750000|2022-03-22 12:22:30||92.62||92.62||92.62||92.62|26
1647951760000|2022-03-22 12:22:40||92.61||92.61||92.61||92.61|0
1647951770000|2022-03-22 12:22:50|92.65|92.62|92.64|92.62|92.65|92.62|92.64|92.62|0
1647951780000|2022-03-22 12:23:00|92.62|92.57|92.64|92.61|92.64|92.61|92.61|92.57|4867
1647951790000|2022-03-22 12:23:10||92.57||92.61||92.61||92.57|20
1647951810000|2022-03-22 12:23:30|92.62|92.59|92.62|92.6|92.62|92.6|92.62|92.57|18
1647951820000|2022-03-22 12:23:40|92.64|92.57|92.64|92.57|92.64|92.57|92.64|92.56|38056
1647951830000|2022-03-22 12:23:50|92.63|92.58|92.63|92.58|92.63|92.58|92.63|92.58|10
1647951840000|2022-03-22 12:24:00||92.57||92.57||92.57||92.57|0
1647951850000|2022-03-22 12:24:10||92.58||92.58||92.58||92.58|20
1647951870000|2022-03-22 12:24:30|92.6|92.56|92.61|92.56|92.61|92.56|92.6|92.56|9719
1647951880000|2022-03-22 12:24:40|92.59|92.52|92.58|92.52|92.59|92.52|92.58|92.52|11250
1647951890000|2022-03-22 12:24:50||92.54||92.52||92.54||92.52|174
1647951900000|2022-03-22 12:25:00|92.56||92.55||92.56||92.55||400
1647951910000|2022-03-22 12:25:10||92.53||92.53||92.53||92.53|7000
1647951920000|2022-03-22 12:25:20|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|6573
1647951930000|2022-03-22 12:25:30|92.63||92.62||92.63||92.62||2500
1647951940000|2022-03-22 12:25:40|92.55|92.52|92.55|92.52|92.55|92.52|92.55|92.52|290
1647951950000|2022-03-22 12:25:50|92.53|92.46|92.53|92.46|92.53|92.46|92.53|92.46|2292
1647951960000|2022-03-22 12:26:00||92.5||92.5||92.5||92.5|0
1647951970000|2022-03-22 12:26:10||92.48||92.48||92.48||92.46|205
1647952010000|2022-03-22 12:26:50|92.59|92.5|92.59|92.55|92.59|92.55|92.59|92.48|13860
1647952020000|2022-03-22 12:27:00||92.54||92.56||92.56||92.54|0
1647952030000|2022-03-22 12:27:10|92.62||92.63||92.64||92.62||2000
1647952040000|2022-03-22 12:27:20||92.58||92.58||92.58||92.58|50
1647952050000|2022-03-22 12:27:30|92.61||92.61||92.61||92.61||0
1647952060000|2022-03-22 12:27:40||92.56||92.56||92.56||92.56|17
1647952080000|2022-03-22 12:28:00|92.64|92.59|92.64|92.59|92.64|92.59|92.64|92.59|4
1647952090000|2022-03-22 12:28:10|||||||||1500
1647952100000|2022-03-22 12:28:20|92.63|92.56|92.62|92.58|92.63|92.58|92.62|92.56|12
1647952110000|2022-03-22 12:28:30|92.6|92.55|92.6|92.54|92.6|92.55|92.58|92.54|222
1647952120000|2022-03-22 12:28:40|||||||||26
1647952130000|2022-03-22 12:28:50||92.55||92.54||92.55||92.54|0
1647952140000|2022-03-22 12:29:00|92.58||92.58||92.58||92.58||0
1647952150000|2022-03-22 12:29:10||92.56||92.56||92.56||92.56|0
1647952160000|2022-03-22 12:29:20||92.54||92.54||92.54||92.54|84
1647952170000|2022-03-22 12:29:30||92.55||92.54||92.55||92.54|0
1647952200000|2022-03-22 12:30:00|92.57|92.52|92.5|92.43|92.57|92.52|92.48|92.43|3681
1647952210000|2022-03-22 12:30:10|92.49|92.44|92.49|92.43|92.49|92.45|92.49|92.43|1308
1647952220000|2022-03-22 12:30:20|92.47||92.47||92.47||92.47||0
1647952230000|2022-03-22 12:30:30|92.46|92.4|92.46|92.4|92.46|92.4|92.46|92.4|11973
1647952240000|2022-03-22 12:30:40||92.41||92.41||92.41||92.41|5481
1647952250000|2022-03-22 12:30:50|92.45||92.45||92.45||92.45||0
1647952260000|2022-03-22 12:31:00|92.47|92.4|92.47|92.41|92.47|92.42|92.47|92.4|11565
1647952270000|2022-03-22 12:31:10||92.4||92.4||92.4||92.4|0
1647952280000|2022-03-22 12:31:20||92.43||92.43||92.43||92.43|6
1647952320000|2022-03-22 12:32:00|92.46|92.41|92.47|92.41|92.47|92.41|92.46|92.41|3016
1647952330000|2022-03-22 12:32:10||92.43||92.43||92.43||92.43|0
1647952340000|2022-03-22 12:32:20|||||||||21507
1647952360000|2022-03-22 12:32:40|92.49||92.49||92.49||92.49||6471
1647952370000|2022-03-22 12:32:50|92.48|92.49|92.52|92.49|92.53|92.49|92.48|92.49|2327
1647952380000|2022-03-22 12:33:00|92.51||92.51||92.51||92.51||20
1647952390000|2022-03-22 12:33:10|92.53|92.5|92.52|92.49|92.53|92.5|92.52|92.49|10484
1647952410000|2022-03-22 12:33:30|92.48|92.43|92.48|92.43|92.5|92.46|92.48|92.43|127
1647952420000|2022-03-22 12:33:40|92.5|92.44|92.5|92.46|92.5|92.46|92.5|92.44|0
1647952430000|2022-03-22 12:33:50|92.52|92.47|92.52|92.47|92.52|92.47|92.52|92.47|2225
1647952440000|2022-03-22 12:34:00||92.46||92.46||92.46||92.46|0
1647952480000|2022-03-22 12:34:40|92.51||92.51||92.51||92.51||0
1647952500000|2022-03-22 12:35:00|92.5|92.44|92.5|92.46|92.5|92.46|92.5|92.44|0
1647952510000|2022-03-22 12:35:10|92.46|92.44|92.46|92.41|92.46|92.44|92.46|92.41|887
1647952520000|2022-03-22 12:35:20|92.47|92.44|92.51|92.46|92.51|92.46|92.47|92.44|5250
1647952530000|2022-03-22 12:35:30|92.49|92.44|92.49|92.45|92.49|92.45|92.49|92.44|0
1647952540000|2022-03-22 12:35:40|92.52|92.44|92.48|92.42|92.52|92.44|92.46|92.42|4481
1647952550000|2022-03-22 12:35:50||92.41||92.44||92.44||92.41|0
1647952560000|2022-03-22 12:36:00|92.49|92.41|92.47|92.41|92.49|92.41|92.45|92.41|10
1647952570000|2022-03-22 12:36:10|92.45|92.4|92.37|92.34|92.45|92.44|92.37|92.34|2971
1647952580000|2022-03-22 12:36:20|92.36||92.36||92.36||92.36||270
1647952590000|2022-03-22 12:36:30|92.37|92.37|92.48|92.43|92.49|92.43|92.36|92.37|7325
1647952600000|2022-03-22 12:36:40|92.47|92.41|92.47|92.41|92.47|92.41|92.47|92.41|2500
1647952630000|2022-03-22 12:37:10|92.54|92.48|92.52|92.48|92.54|92.48|92.52|92.48|2524
1647952640000|2022-03-22 12:37:20|92.54||92.54||92.54||92.54||1090
1647952670000|2022-03-22 12:37:50|||||||||5366
1647952690000|2022-03-22 12:38:10|92.6|92.49|92.6|92.55|92.6|92.55|92.57|92.49|6592
1647952700000|2022-03-22 12:38:20|92.63|92.58|92.63|92.58|92.63|92.58|92.63|92.58|1
1647952710000|2022-03-22 12:38:30||92.56||92.55||92.56||92.55|0
1647952720000|2022-03-22 12:38:40||92.58||92.58||92.58||92.58|0
1647952760000|2022-03-22 12:39:20|92.64||92.63||92.65||92.63||150
1647952770000|2022-03-22 12:39:30|92.65|92.6|92.73|92.67|92.73|92.67|92.65|92.6|4048
1647952780000|2022-03-22 12:39:40|92.67|92.62|92.67|92.62|92.67|92.62|92.67|92.62|1531
1647952790000|2022-03-22 12:39:50|||||||||2399
1647952820000|2022-03-22 12:40:20|92.64|92.58|92.64|92.61|92.64|92.61|92.64|92.58|3445
1647952830000|2022-03-22 12:40:30|92.66|92.6|92.65|92.6|92.66|92.6|92.65|92.6|1011
1647952840000|2022-03-22 12:40:40||92.62||92.62||92.62||92.62|0
1647952860000|2022-03-22 12:41:00|92.62|92.57|92.62|92.57|92.62|92.6|92.6|92.56|4356
1647952880000|2022-03-22 12:41:20||92.58||92.58||92.58||92.58|0
1647952890000|2022-03-22 12:41:30||92.57||92.57||92.57||92.57|0
1647952900000|2022-03-22 12:41:40||92.58||92.57||92.58||92.57|1000
1647952910000|2022-03-22 12:41:50|92.64|92.61|92.64|92.59|92.64|92.61|92.64|92.59|5642
1647952970000|2022-03-22 12:42:50|92.62|92.55|92.62|92.57|92.65|92.58|92.61|92.55|102
1647952980000|2022-03-22 12:43:00|92.6|92.53|92.58|92.53|92.6|92.53|92.58|92.53|5555
1647952990000|2022-03-22 12:43:10|92.59|92.57|92.59|92.53|92.59|92.57|92.59|92.53|584
1647953000000|2022-03-22 12:43:20||92.55||92.55||92.55||92.55|0
1647953020000|2022-03-22 12:43:40|92.58|92.56|92.62|92.56|92.62|92.56|92.58|92.56|3101
1647953040000|2022-03-22 12:44:00|92.61||92.61||92.61||92.61||400
1647953070000|2022-03-22 12:44:30||92.57||92.57||92.57||92.57|0
1647953080000|2022-03-22 12:44:40|92.62|92.58|92.62|92.58|92.62|92.58|92.62|92.58|462
1647953090000|2022-03-22 12:44:50|92.65||92.63||92.65||92.63||17
1647953100000|2022-03-22 12:45:00||92.57||92.57||92.57||92.57|0
1647953120000|2022-03-22 12:45:20|92.62|92.59|92.62|92.59|92.62|92.59|92.62|92.59|0
1647953130000|2022-03-22 12:45:30|||||||||14
1647953140000|2022-03-22 12:45:40|||||||||1068
1647953160000|2022-03-22 12:46:00|92.61|92.57|92.61|92.57|92.61|92.57|92.61|92.57|1307
1647953170000|2022-03-22 12:46:10|92.62|92.58|92.62|92.57|92.62|92.58|92.62|92.57|215
1647953190000|2022-03-22 12:46:30||92.56||92.56||92.56||92.56|22542
1647953200000|2022-03-22 12:46:40|92.61||92.61||92.61||92.61||5633
1647953210000|2022-03-22 12:46:50|92.69|92.62|92.71|92.66|92.72|92.66|92.69|92.62|1709
1647953220000|2022-03-22 12:47:00|92.75|92.68|92.78|92.74|92.78|92.74|92.75|92.68|2673
1647953230000|2022-03-22 12:47:10|92.82|92.76|92.82|92.76|92.82|92.76|92.82|92.76|564
1647953240000|2022-03-22 12:47:20|92.81|92.77|92.81|92.77|92.81|92.77|92.81|92.77|6
1647953260000|2022-03-22 12:47:40|92.85|92.8|92.85|92.82|92.85|92.82|92.85|92.8|3023
1647953270000|2022-03-22 12:47:50|92.88||92.87||92.88||92.87||0
1647953280000|2022-03-22 12:48:00|92.85|92.78|92.83|92.79|92.85|92.79|92.83|92.78|1589
1647953290000|2022-03-22 12:48:10|92.84|92.76|92.77|92.7|92.84|92.76|92.77|92.7|6164
1647953300000|2022-03-22 12:48:20|92.76|92.74|92.76|92.74|92.76|92.74|92.76|92.74|0
1647953310000|2022-03-22 12:48:30|92.74|92.68|92.75|92.68|92.75|92.68|92.74|92.68|178
1647953320000|2022-03-22 12:48:40|92.76|92.72|92.81|92.76|92.81|92.76|92.76|92.72|1725
1647953330000|2022-03-22 12:48:50|92.84||92.83||92.84||92.83||0
1647953350000|2022-03-22 12:49:10|92.79|92.75|92.79|92.75|92.79|92.75|92.79|92.75|200
1647953360000|2022-03-22 12:49:20|92.8||92.8||92.8||92.79||0
1647953380000|2022-03-22 12:49:40|||||||||10777
1647953400000|2022-03-22 12:50:00|92.78|92.73|92.77|92.7|92.78|92.73|92.75|92.7|4524
1647953410000|2022-03-22 12:50:10|92.79|92.72|92.79|92.73|92.79|92.73|92.79|92.72|595
1647953420000|2022-03-22 12:50:20|92.78||92.77||92.78||92.77||536
1647953460000|2022-03-22 12:51:00|92.76||92.76||92.76||92.76||708
1647953470000|2022-03-22 12:51:10|92.79|92.74|92.79|92.74|92.79|92.74|92.79|92.74|5
1647953490000|2022-03-22 12:51:30|92.78||92.78||92.78||92.78||5000
1647953520000|2022-03-22 12:52:00|92.77|92.72|92.76|92.72|92.77|92.72|92.76|92.72|1000
1647953570000|2022-03-22 12:52:50|||||||||255
1647953590000|2022-03-22 12:53:10|92.75|92.7|92.73|92.68|92.75|92.7|92.73|92.68|1113
1647953610000|2022-03-22 12:53:30|92.74||92.74||92.74||92.74||0
1647953620000|2022-03-22 12:53:40||92.7||92.7||92.7||92.7|2554
1647953630000|2022-03-22 12:53:50|||||||||5000
1647953640000|2022-03-22 12:54:00|||||||||10713
1647953650000|2022-03-22 12:54:10|92.72|92.66|92.71|92.66|92.72|92.66|92.71|92.66|19
1647953670000|2022-03-22 12:54:30|92.74|92.69|92.74|92.69|92.74|92.69|92.74|92.69|3571
1647953680000|2022-03-22 12:54:40|||||||||2563
1647953720000|2022-03-22 12:55:20|92.72|92.64|92.7|92.64|92.72|92.64|92.7|92.64|3027
1647953730000|2022-03-22 12:55:30|92.68|92.63|92.67|92.63|92.68|92.66|92.67|92.63|89
1647953750000|2022-03-22 12:55:50|92.66|92.6|92.65|92.63|92.66|92.63|92.65|92.6|2500
1647953760000|2022-03-22 12:56:00|92.67|92.61|92.66|92.63|92.67|92.63|92.66|92.61|6012
1647953770000|2022-03-22 12:56:10|92.65|92.6|92.61|92.55|92.65|92.6|92.58|92.53|11948
1647953780000|2022-03-22 12:56:20|92.6|92.57|92.6|92.55|92.61|92.59|92.6|92.55|5372
1647953800000|2022-03-22 12:56:40||92.59||92.55||92.59||92.55|2015
1647953810000|2022-03-22 12:56:50||92.58||92.55||92.58||92.55|415
1647953830000|2022-03-22 12:57:10||92.57||92.57||92.57||92.57|0
1647953840000|2022-03-22 12:57:20||92.55||92.55||92.55||92.55|183
1647953850000|2022-03-22 12:57:30||92.56||92.56||92.56||92.56|0
1647953860000|2022-03-22 12:57:40|92.61|92.57|92.61|92.57|92.61|92.57|92.61|92.56|13
1647953870000|2022-03-22 12:57:50||92.56||92.56||92.56||92.56|0
1647953880000|2022-03-22 12:58:00||92.57||92.57||92.57||92.57|100
1647953890000|2022-03-22 12:58:10||92.56||92.57||92.57||92.56|1210
1647953900000|2022-03-22 12:58:20||92.56||92.56||92.56||92.56|0
1647953910000|2022-03-22 12:58:30|92.68|92.57|92.67|92.61|92.68|92.61|92.67|92.57|12144
1647953920000|2022-03-22 12:58:40|92.7|92.66|92.7|92.66|92.7|92.66|92.7|92.66|23528
1647953930000|2022-03-22 12:58:50||92.67||92.68||92.68||92.66|0
1647953940000|2022-03-22 12:59:00|92.73|92.69|92.73|92.69|92.73|92.69|92.73|92.69|9
1647953970000|2022-03-22 12:59:30|92.7|92.67|92.7|92.68|92.7|92.68|92.69|92.67|2340
1647953980000|2022-03-22 12:59:40|92.72|92.7|92.76|92.72|92.8|92.72|92.72|92.7|54732
1647953990000|2022-03-22 12:59:50|92.8|92.73|92.8|92.74|92.8|92.74|92.78|92.73|333
1647954000000|2022-03-22 13:00:00|92.79|92.75|92.8|92.75|92.8|92.75|92.79|92.75|0
1647954010000|2022-03-22 13:00:10|92.83|92.77|92.83|92.77|92.83|92.77|92.83|92.77|2187
1647954030000|2022-03-22 13:00:30|92.8|92.76|92.78|92.72|92.82|92.76|92.78|92.72|12970
1647954040000|2022-03-22 13:00:40||92.75||92.75||92.75||92.75|0
1647954060000|2022-03-22 13:01:00|92.77|92.72|92.78|92.74|92.78|92.74|92.76|92.72|338
1647954070000|2022-03-22 13:01:10|92.8|92.76|92.83|92.78|92.83|92.78|92.8|92.76|2253
1647954080000|2022-03-22 13:01:20|92.81|92.76|92.81|92.76|92.81|92.76|92.81|92.76|0
1647954100000|2022-03-22 13:01:40||92.74||92.76||92.76||92.74|0
1647954120000|2022-03-22 13:02:00|92.82||92.82||92.82||92.82||428
1647954130000|2022-03-22 13:02:10||92.77||92.77||92.79||92.77|0
1647954150000|2022-03-22 13:02:30|92.81|92.78|92.81|92.78|92.81|92.78|92.81|92.78|0
1647954160000|2022-03-22 13:02:40|92.82|92.79|92.82|92.79|92.82|92.79|92.82|92.79|788
1647954170000|2022-03-22 13:02:50|92.81|92.8|92.82|92.77|92.82|92.8|92.81|92.77|2395
1647954180000|2022-03-22 13:03:00|92.81|92.78|92.81|92.78|92.81|92.78|92.81|92.78|0
1647954190000|2022-03-22 13:03:10|92.85|92.79|92.86|92.81|92.88|92.81|92.85|92.79|1603
1647954230000|2022-03-22 13:03:50|92.91|92.84|92.91|92.86|92.91|92.86|92.9|92.84|8144
1647954240000|2022-03-22 13:04:00||92.87||92.86||92.87||92.86|2130
1647954250000|2022-03-22 13:04:10|92.9||92.9||92.9||92.9||0
1647954260000|2022-03-22 13:04:20|||||||||2
1647954270000|2022-03-22 13:04:30|92.83|92.78|92.83|92.79|92.83|92.79|92.83|92.78|4042
1647954280000|2022-03-22 13:04:40|92.82|92.77|92.84|92.81|92.84|92.81|92.82|92.77|5193
1647954290000|2022-03-22 13:04:50||92.79||92.77||92.8||92.77|0
1647954300000|2022-03-22 13:05:00||92.78||92.8||92.8||92.78|4358
1647954310000|2022-03-22 13:05:10||92.78||92.8||92.8||92.78|210
1647954320000|2022-03-22 13:05:20|92.92|92.87|92.96|92.89|92.96|92.89|92.89|92.87|7700
1647954330000|2022-03-22 13:05:30|92.95||92.95||92.96||92.95||440
1647954350000|2022-03-22 13:05:50|92.94|92.9|92.95|92.9|92.95|92.9|92.94|92.9|0
1647954370000|2022-03-22 13:06:10||92.91||92.91||92.91||92.91|2500
1647954390000|2022-03-22 13:06:30|92.98|92.92|92.96|92.91|92.98|92.92|92.96|92.91|3613
1647954400000|2022-03-22 13:06:40|92.95||92.96||92.96||92.95||0
1647954420000|2022-03-22 13:07:00|92.94|92.85|92.91|92.85|92.94|92.85|92.91|92.85|1395
1647954430000|2022-03-22 13:07:10|92.9|92.81|92.78|92.74|92.9|92.81|92.76|92.72|591
1647954440000|2022-03-22 13:07:20|||||||||2248
1647954450000|2022-03-22 13:07:30|92.8|92.78|92.79|92.72|92.8|92.78|92.79|92.72|960
1647954460000|2022-03-22 13:07:40|92.77||92.77||92.77||92.77||3217
1647954470000|2022-03-22 13:07:50|92.79|92.76|92.79|92.76|92.79|92.76|92.79|92.76|1327
1647954480000|2022-03-22 13:08:00||92.74||92.74||92.74||92.72|181
1647954490000|2022-03-22 13:08:10||92.72||92.72||92.72||92.72|20002
1647954500000|2022-03-22 13:08:20|92.74|92.74|92.66|92.64|92.74|92.74|92.66|92.6|4478
1647954510000|2022-03-22 13:08:30|92.64|92.62|92.64|92.6|92.64|92.62|92.64|92.6|10933
1647954520000|2022-03-22 13:08:40|92.63|92.61|92.63|92.61|92.63|92.61|92.63|92.61|0
1647954530000|2022-03-22 13:08:50|92.68|92.62|92.68|92.64|92.68|92.64|92.66|92.61|700
1647954540000|2022-03-22 13:09:00|92.65||92.65||92.65||92.65||10788
1647954550000|2022-03-22 13:09:10|92.68|92.62|92.68|92.65|92.68|92.65|92.68|92.62|2742
1647954560000|2022-03-22 13:09:20|92.74|92.69|92.72|92.66|92.74|92.69|92.71|92.66|3268
1647954590000|2022-03-22 13:09:50|92.71||92.71||92.71||92.71||0
1647954620000|2022-03-22 13:10:20|92.7||92.7||92.7||92.7||0
1647954630000|2022-03-22 13:10:30|92.74|92.68|92.59|92.55|92.74|92.68|92.59|92.53|6700
1647954640000|2022-03-22 13:10:40|92.58|92.57|92.63|92.57|92.64|92.57|92.58|92.57|1469
1647954650000|2022-03-22 13:10:50|92.62|92.61|92.63|92.61|92.63|92.61|92.62|92.61|1423
1647954660000|2022-03-22 13:11:00|92.61|92.57|92.61|92.57|92.61|92.57|92.61|92.57|0
1647954670000|2022-03-22 13:11:10|92.6|92.59|92.6|92.57|92.6|92.59|92.6|92.57|255
1647954680000|2022-03-22 13:11:20|92.57|92.53|92.53|92.48|92.57|92.53|92.53|92.48|2709
1647954700000|2022-03-22 13:11:40||92.52||92.48||92.52||92.48|81810
1647954710000|2022-03-22 13:11:50|92.51|92.47|92.51|92.46|92.51|92.47|92.51|92.44|2440
1647954720000|2022-03-22 13:12:00|92.52|92.44|92.48|92.44|92.52|92.44|92.48|92.44|5581
1647954730000|2022-03-22 13:12:10|92.53|92.49|92.57|92.53|92.57|92.53|92.53|92.49|13167
1647954740000|2022-03-22 13:12:20|||||||||1492
1647954760000|2022-03-22 13:12:40|92.65|92.57|92.64|92.58|92.65|92.58|92.64|92.57|3161
1647954780000|2022-03-22 13:13:00|92.65||92.63||92.65||92.63||2144
1647954790000|2022-03-22 13:13:10|||||||||1068
1647954820000|2022-03-22 13:13:40|||||||||500
1647954830000|2022-03-22 13:13:50|||||||||85000
1647954840000|2022-03-22 13:14:00|92.62|92.59|92.62|92.58|92.62|92.59|92.62|92.58|1154
1647954850000|2022-03-22 13:14:10|92.63|92.59|92.63|92.59|92.63|92.59|92.63|92.59|300
1647954870000|2022-03-22 13:14:30|92.62||92.62||92.62||92.62||0
1647954890000|2022-03-22 13:14:50|92.63||92.63||92.63||92.63||923
1647954910000|2022-03-22 13:15:10|92.58|92.56|92.58|92.54|92.58|92.56|92.58|92.54|2302
1647954920000|2022-03-22 13:15:20|92.57|92.52|92.52|92.47|92.57|92.52|92.52|92.47|525
1647954940000|2022-03-22 13:15:40|92.53|92.51|92.54|92.51|92.54|92.51|92.53|92.51|9283
1647954950000|2022-03-22 13:15:50|92.53|92.47|92.53|92.51|92.53|92.51|92.53|92.47|2949
1647954960000|2022-03-22 13:16:00|||||||||1080
1647954970000|2022-03-22 13:16:10|92.58||92.58||92.58||92.58||3867
1647954980000|2022-03-22 13:16:20||92.52||92.51||92.52||92.51|1903
1647955000000|2022-03-22 13:16:40|92.56|92.5|92.55|92.51|92.56|92.51|92.55|92.5|0
1647955010000|2022-03-22 13:16:50|92.56|92.5|92.54|92.5|92.56|92.5|92.54|92.5|223
1647955020000|2022-03-22 13:17:00|92.52|92.48|92.52|92.47|92.52|92.51|92.52|92.47|5216
1647955030000|2022-03-22 13:17:10|92.53|92.48|92.53|92.48|92.53|92.48|92.53|92.48|7865
1647955040000|2022-03-22 13:17:20|92.51|92.47|92.53|92.47|92.53|92.47|92.51|92.47|1295
1647955050000|2022-03-22 13:17:30||92.48||92.48||92.48||92.48|3786
1647955060000|2022-03-22 13:17:40|92.5|92.47|92.49|92.46|92.5|92.47|92.49|92.45|3995
1647955070000|2022-03-22 13:17:50|92.5|92.48|92.5|92.48|92.5|92.48|92.5|92.48|100
1647955090000|2022-03-22 13:18:10|92.49||92.49||92.49||92.49||0
1647955100000|2022-03-22 13:18:20|92.53||92.52||92.53||92.52||5630
1647955110000|2022-03-22 13:18:30|||||||||150
1647955120000|2022-03-22 13:18:40|92.51|92.45|92.49|92.48|92.51|92.48|92.49|92.45|1072
1647955130000|2022-03-22 13:18:50||92.45||92.45||92.45||92.45|161
1647955140000|2022-03-22 13:19:00|92.48|92.46|92.48|92.46|92.48|92.46|92.48|92.46|0
1647955160000|2022-03-22 13:19:20|92.5|92.47|92.5|92.46|92.5|92.47|92.5|92.46|4387
1647955170000|2022-03-22 13:19:30|92.48|92.45|92.48|92.46|92.48|92.46|92.48|92.45|2436
1647955180000|2022-03-22 13:19:40||92.45||92.45||92.45||92.45|502
1647955190000|2022-03-22 13:19:50||92.46||92.46||92.46||92.46|0
1647955200000|2022-03-22 13:20:00|92.52|92.49|92.52|92.47|92.54|92.49|92.52|92.47|1245
1647955210000|2022-03-22 13:20:10|92.51||92.51||92.51||92.51||23
1647955220000|2022-03-22 13:20:20|92.52|92.49|92.51|92.47|92.52|92.49|92.51|92.47|20
1647955240000|2022-03-22 13:20:40|92.5|92.45|92.47|92.45|92.5|92.47|92.47|92.45|949
1647955250000|2022-03-22 13:20:50|92.48|92.42|92.46|92.42|92.48|92.42|92.46|92.42|7213
1647955260000|2022-03-22 13:21:00|92.49|92.46|92.49|92.46|92.49|92.46|92.49|92.46|40
1647955270000|2022-03-22 13:21:10|92.51||92.51||92.51||92.51||4067
1647955280000|2022-03-22 13:21:20|92.5||92.5||92.5||92.5||2
1647955290000|2022-03-22 13:21:30|92.49|92.45|92.49|92.45|92.49|92.45|92.49|92.45|21
1647955300000|2022-03-22 13:21:40||92.46||92.46||92.46||92.46|0
1647955320000|2022-03-22 13:22:00|92.5|92.47|92.5|92.47|92.5|92.47|92.5|92.47|3123
1647955330000|2022-03-22 13:22:10|92.52|92.49|92.54|92.5|92.54|92.5|92.52|92.49|6817
1647955340000|2022-03-22 13:22:20|92.53|92.49|92.5|92.46|92.53|92.49|92.5|92.46|2500
1647955350000|2022-03-22 13:22:30||92.47||92.47||92.47||92.47|0
1647955380000|2022-03-22 13:23:00|92.56|92.5|92.56|92.52|92.56|92.52|92.56|92.5|771
1647955390000|2022-03-22 13:23:10|92.55|92.5|92.54|92.5|92.55|92.5|92.54|92.5|2138
1647955400000|2022-03-22 13:23:20|92.52|92.46|92.52|92.46|92.52|92.49|92.52|92.46|1031
1647955410000|2022-03-22 13:23:30|92.5|92.45|92.5|92.43|92.5|92.45|92.5|92.43|163347
1647955420000|2022-03-22 13:23:40|92.47|92.46|92.47|92.45|92.47|92.46|92.47|92.42|2500
1647955430000|2022-03-22 13:23:50||92.44||92.44||92.44||92.44|0
1647955440000|2022-03-22 13:24:00|92.49|92.46|92.49|92.44|92.49|92.46|92.49|92.44|5
1647955450000|2022-03-22 13:24:10||92.45||92.46||92.46||92.45|0
1647955490000|2022-03-22 13:24:50|92.48||92.48||92.48||92.48||623
1647955500000|2022-03-22 13:25:00|92.49||92.47||92.49||92.47||10179
1647955510000|2022-03-22 13:25:10|92.49||92.49||92.49||92.49||4456
1647955520000|2022-03-22 13:25:20|92.48|92.44|92.44|92.39|92.48|92.44|92.44|92.38|5185
1647955530000|2022-03-22 13:25:30|92.43||92.43||92.43||92.43||138
1647955540000|2022-03-22 13:25:40|92.42||92.42||92.42||92.42||134
1647955550000|2022-03-22 13:25:50|92.41||92.41||92.41||92.41||0
1647955560000|2022-03-22 13:26:00|||||||||125
1647955570000|2022-03-22 13:26:10|92.38|92.33|92.36|92.33|92.38|92.33|92.36|92.33|1956
1647955580000|2022-03-22 13:26:20|92.41|92.37|92.41|92.37|92.41|92.37|92.41|92.37|4253
1647955590000|2022-03-22 13:26:30||92.39||92.39||92.39||92.39|1670
1647955610000|2022-03-22 13:26:50|92.43|92.4|92.43|92.4|92.43|92.4|92.43|92.4|2508
1647955630000|2022-03-22 13:27:10|92.42|92.37|92.41|92.37|92.43|92.37|92.41|92.37|4681
1647955640000|2022-03-22 13:27:20|92.4|92.35|92.41|92.36|92.41|92.38|92.4|92.35|3062
1647955650000|2022-03-22 13:27:30|92.4|92.35|92.4|92.35|92.4|92.35|92.4|92.35|0
1647955660000|2022-03-22 13:27:40||92.38||92.37||92.38||92.35|141
1647955680000|2022-03-22 13:28:00|92.41|92.38|92.41|92.38|92.41|92.38|92.41|92.38|31
1647955700000|2022-03-22 13:28:20||92.35||92.37||92.38||92.35|0
1647955710000|2022-03-22 13:28:30|92.4|92.32|92.36|92.32|92.4|92.32|92.36|92.32|11327
1647955730000|2022-03-22 13:28:50|92.38|92.34|92.38|92.35|92.38|92.35|92.38|92.34|8175
1647955750000|2022-03-22 13:29:10|||||||||703
1647955760000|2022-03-22 13:29:20|||||||||4911
1647955770000|2022-03-22 13:29:30|||||||||1332
1647955780000|2022-03-22 13:29:40|92.37||92.37||92.37||92.37||0
1647955790000|2022-03-22 13:29:50|92.42|92.37|92.42|92.38|92.44|92.38|92.42|92.37|8367
1647955800000|2022-03-22 13:30:00|92.41|92.35|92.38|92.34|92.41|92.35|92.38|92.34|582
1647955810000|2022-03-22 13:30:10|92.37|92.36|92.37|92.34|92.37|92.36|92.37|92.34|360
1647955820000|2022-03-22 13:30:20||92.32||92.32||92.32||92.32|1192
1647955830000|2022-03-22 13:30:30|92.4|92.3|92.4|92.35|92.4|92.35|92.4|92.3|9354
1647955840000|2022-03-22 13:30:40|||||||||3104
1647955850000|2022-03-22 13:30:50|92.38|92.34|92.38|92.35|92.4|92.35|92.38|92.33|202
1647955860000|2022-03-22 13:31:00|92.41|92.36|92.49|92.45|92.5|92.45|92.41|92.36|6650
1647955870000|2022-03-22 13:31:10|92.52|92.48|92.53|92.49|92.53|92.49|92.52|92.48|3427
1647955880000|2022-03-22 13:31:20|92.56|92.5|92.58|92.52|92.59|92.53|92.56|92.5|2132
1647955890000|2022-03-22 13:31:30|92.57|92.49|92.55|92.49|92.57|92.49|92.55|92.49|0
1647955900000|2022-03-22 13:31:40|92.54|92.48|92.54|92.5|92.56|92.5|92.54|92.48|4315
1647955910000|2022-03-22 13:31:50|92.53|92.49|92.54|92.49|92.55|92.5|92.51|92.49|4681
1647955920000|2022-03-22 13:32:00|92.58|92.54|92.5|92.46|92.58|92.54|92.5|92.46|10950
1647955930000|2022-03-22 13:32:10|92.48|92.43|92.46|92.41|92.48|92.47|92.46|92.41|5725
1647955940000|2022-03-22 13:32:20|92.45||92.45||92.45||92.45||0
1647955950000|2022-03-22 13:32:30|92.46|92.44|92.5|92.45|92.5|92.47|92.46|92.44|0
1647955960000|2022-03-22 13:32:40|92.52|92.48|92.55|92.49|92.55|92.49|92.5|92.45|9465
1647955970000|2022-03-22 13:32:50|92.53|92.5|92.55|92.5|92.55|92.5|92.53|92.5|10181
1647955980000|2022-03-22 13:33:00|92.59|92.51|92.54|92.5|92.59|92.52|92.54|92.5|12757
1647955990000|2022-03-22 13:33:10|92.5|92.45|92.47|92.41|92.5|92.45|92.47|92.41|3134
1647956000000|2022-03-22 13:33:20||92.45||92.45||92.45||92.45|2515
1647956010000|2022-03-22 13:33:30|92.46|92.43|92.44|92.39|92.46|92.43|92.44|92.39|6294
1647956020000|2022-03-22 13:33:40|92.45|92.43|92.45|92.39|92.45|92.43|92.45|92.39|400
1647956030000|2022-03-22 13:33:50|92.51|92.42|92.5|92.43|92.51|92.46|92.5|92.42|240
1647956040000|2022-03-22 13:34:00|92.54|92.46|92.52|92.48|92.54|92.48|92.52|92.43|12382
1647956050000|2022-03-22 13:34:10|92.51|92.44|92.52|92.47|92.52|92.47|92.49|92.44|766
1647956060000|2022-03-22 13:34:20|92.54|92.48|92.54|92.48|92.54|92.49|92.54|92.48|0
1647956070000|2022-03-22 13:34:30|92.52|92.47|92.52|92.48|92.52|92.48|92.52|92.47|2562
1647956080000|2022-03-22 13:34:40|92.54|92.49|92.56|92.52|92.56|92.52|92.54|92.49|4700
1647956100000|2022-03-22 13:35:00|92.59|92.54|92.59|92.54|92.59|92.54|92.59|92.54|2
1647956110000|2022-03-22 13:35:10|92.57|92.53|92.59|92.53|92.59|92.53|92.57|92.52|0
1647956120000|2022-03-22 13:35:20||92.55||92.56||92.56||92.55|1
1647956130000|2022-03-22 13:35:30|92.64|92.59|92.65|92.6|92.65|92.6|92.64|92.57|18756
1647956140000|2022-03-22 13:35:40|92.62|92.55|92.61|92.55|92.62|92.55|92.58|92.55|520
1647956150000|2022-03-22 13:35:50|92.58|92.56|92.6|92.55|92.6|92.56|92.58|92.53|3911
1647956160000|2022-03-22 13:36:00|92.58|92.52|92.57|92.52|92.58|92.52|92.57|92.52|564
1647956170000|2022-03-22 13:36:10||92.55||92.55||92.55||92.55|1944
1647956180000|2022-03-22 13:36:20|92.56||92.57||92.57||92.56||0
1647956190000|2022-03-22 13:36:30|92.56|92.52|92.54|92.49|92.56|92.54|92.54|92.48|4996
1647956200000|2022-03-22 13:36:40|92.55|92.5|92.55|92.52|92.55|92.52|92.55|92.5|530
1647956210000|2022-03-22 13:36:50|92.53|92.48|92.52|92.46|92.53|92.48|92.52|92.46|50
1647956220000|2022-03-22 13:37:00|92.53|92.47|92.54|92.5|92.54|92.5|92.52|92.47|28768
1647956240000|2022-03-22 13:37:20|||||||||4624
1647956250000|2022-03-22 13:37:30|92.57|92.51|92.62|92.56|92.62|92.56|92.57|92.51|24172
1647956260000|2022-03-22 13:37:40|92.6|92.54|92.59|92.54|92.6|92.54|92.58|92.54|2331
1647956270000|2022-03-22 13:37:50|92.61|92.57|92.65|92.59|92.65|92.59|92.61|92.57|241
1647956280000|2022-03-22 13:38:00|92.63|92.58|92.68|92.66|92.68|92.66|92.63|92.58|1671
1647956290000|2022-03-22 13:38:10|92.7|92.65|92.74|92.67|92.74|92.69|92.7|92.65|3300
1647956300000|2022-03-22 13:38:20||92.66||92.67||92.68||92.66|0
1647956310000|2022-03-22 13:38:30||92.66||92.68||92.68||92.65|0
1647956320000|2022-03-22 13:38:40|||||||||1023
1647956350000|2022-03-22 13:39:10|92.75|92.7|92.81|92.75|92.81|92.75|92.75|92.7|15526
1647956360000|2022-03-22 13:39:20|92.85|92.76|92.85|92.81|92.85|92.81|92.85|92.76|7000
1647956370000|2022-03-22 13:39:30|92.89|92.83|92.91|92.86|92.91|92.86|92.87|92.83|2104
1647956380000|2022-03-22 13:39:40|92.93|92.88|92.93|92.89|92.93|92.89|92.93|92.88|397
1647956390000|2022-03-22 13:39:50|92.92|92.87|92.83|92.77|92.92|92.87|92.83|92.77|2249
1647956400000|2022-03-22 13:40:00|92.81|92.74|92.75|92.69|92.81|92.74|92.75|92.69|443
1647956410000|2022-03-22 13:40:10|92.74||92.74||92.74||92.74||380
1647956420000|2022-03-22 13:40:20|92.73|92.68|92.73|92.67|92.73|92.68|92.73|92.67|2428
1647956430000|2022-03-22 13:40:30|92.75|92.68|92.76|92.71|92.76|92.71|92.75|92.68|8764
1647956440000|2022-03-22 13:40:40||92.72||92.72||92.72||92.72|1450
1647956460000|2022-03-22 13:41:00|||||||||2133
1647956470000|2022-03-22 13:41:10|92.81|92.75|92.84|92.78|92.84|92.78|92.8|92.75|1111
1647956480000|2022-03-22 13:41:20|92.82|92.79|92.82|92.79|92.82|92.79|92.82|92.79|0
1647956500000|2022-03-22 13:41:40|92.86|92.82|92.9|92.82|92.9|92.82|92.86|92.82|2312
1647956510000|2022-03-22 13:41:50||92.85||92.85||92.85||92.84|3000
1647956520000|2022-03-22 13:42:00|92.89|92.78|92.83|92.78|92.89|92.79|92.81|92.78|3230
1647956530000|2022-03-22 13:42:10|92.82||92.82||92.82||92.82||107
1647956540000|2022-03-22 13:42:20|92.83|92.8|92.84|92.8|92.84|92.8|92.83|92.8|26
1647956550000|2022-03-22 13:42:30|92.83||92.83||92.83||92.83||0
1647956580000|2022-03-22 13:43:00|92.84||92.84||92.84||92.84||5459
1647956590000|2022-03-22 13:43:10|92.9|92.86|92.9|92.86|92.9|92.86|92.9|92.86|1840
1647956600000|2022-03-22 13:43:20||92.88||92.88||92.88||92.88|4944
1647956610000|2022-03-22 13:43:30|92.89|92.85|92.89|92.85|92.89|92.85|92.89|92.85|778
1647956620000|2022-03-22 13:43:40|92.9|92.84|92.9|92.87|92.9|92.87|92.9|92.84|8973
1647956630000|2022-03-22 13:43:50|92.95|92.85|92.95|92.86|92.95|92.86|92.95|92.85|2117
1647956640000|2022-03-22 13:44:00|92.91|92.85|92.91|92.85|92.91|92.85|92.91|92.85|0
1647956650000|2022-03-22 13:44:10|92.92||92.91||92.92||92.91||2
1647956660000|2022-03-22 13:44:20|92.93|92.86|92.93|92.89|92.93|92.89|92.93|92.86|0
1647956670000|2022-03-22 13:44:30|92.95|92.9|92.94|92.9|92.95|92.9|92.94|92.9|4
1647956680000|2022-03-22 13:44:40|92.91|92.84|92.91|92.85|92.91|92.85|92.91|92.84|0
1647956690000|2022-03-22 13:44:50|92.9|92.84|92.89|92.84|92.9|92.84|92.89|92.84|0
1647956700000|2022-03-22 13:45:00|92.86|92.8|92.86|92.8|92.86|92.85|92.86|92.8|621
1647956720000|2022-03-22 13:45:20|92.88|92.83|92.91|92.87|92.91|92.87|92.88|92.83|10492
1647956730000|2022-03-22 13:45:30|92.9|92.86|92.9|92.84|92.9|92.86|92.88|92.84|122
1647956750000|2022-03-22 13:45:50|92.89||92.9||92.9||92.88||0
1647956760000|2022-03-22 13:46:00|92.88||92.88||92.88||92.88||2847
1647956770000|2022-03-22 13:46:10|92.9|92.85|92.93|92.88|92.93|92.88|92.9|92.85|5266
1647956780000|2022-03-22 13:46:20||92.89||92.89||92.89||92.89|10
1647956790000|2022-03-22 13:46:30|92.97|92.9|92.97|92.92|92.97|92.92|92.96|92.9|56296
1647956800000|2022-03-22 13:46:40|93|92.94|93|92.95|93|92.95|93|92.94|2029
1647956810000|2022-03-22 13:46:50|92.99|92.97|93.01|92.97|93.01|92.97|92.99|92.97|20200
1647956820000|2022-03-22 13:47:00|93.04|92.98|93.1|93.07|93.1|93.07|93.04|92.98|6770
1647956830000|2022-03-22 13:47:10|93.13|93.08|93.13|93.08|93.13|93.08|93.13|93.08|3229
1647956840000|2022-03-22 13:47:20|93.06|93|93.06|93|93.06|93|93.06|93|1497
1647956850000|2022-03-22 13:47:30|93.04|92.98|93.01|92.94|93.04|93.02|92.99|92.94|3805
1647956860000|2022-03-22 13:47:40|92.99|92.96|92.99|92.98|92.99|92.98|92.99|92.96|2147
1647956870000|2022-03-22 13:47:50|93.03|92.99|93.04|92.95|93.04|92.99|92.97|92.92|9413
1647956880000|2022-03-22 13:48:00|93.06|93|93.06|93|93.06|93|93.06|93|1109
1647956890000|2022-03-22 13:48:10|93.08|93.01|93.09|93.02|93.09|93.02|93.06|93.01|8162
1647956910000|2022-03-22 13:48:30||93.01||93.01||93.03||93.01|267
1647956920000|2022-03-22 13:48:40|93.04|92.95|93.01|92.95|93.04|92.98|93.01|92.95|2793
1647956930000|2022-03-22 13:48:50|93.03|93|93.01|93|93.03|93|93.01|93|2031
1647956940000|2022-03-22 13:49:00|93.02|92.98|93.02|92.97|93.03|92.99|93.02|92.97|13422
1647956960000|2022-03-22 13:49:20|92.98|92.92|93.02|92.96|93.02|92.96|92.98|92.92|905
1647956970000|2022-03-22 13:49:30||92.97||92.97||92.97||92.97|90
1647956990000|2022-03-22 13:49:50|93.08|93.03|93.06|93|93.08|93.03|93.05|93|10800
1647957020000|2022-03-22 13:50:20|93.05|93.01|93.06|93.01|93.06|93.01|93.05|93|11
1647957030000|2022-03-22 13:50:30||93||93.01||93.01||93|1056
1647957040000|2022-03-22 13:50:40|93.05|93.04|93.01|92.98|93.05|93.04|93.01|92.98|8564
1647957050000|2022-03-22 13:50:50|93.03|92.97|93.03|93|93.03|93|93.03|92.97|2168
1647957060000|2022-03-22 13:51:00|93.01|92.97|92.99|92.94|93.01|92.99|92.99|92.94|1006
1647957070000|2022-03-22 13:51:10|92.98|92.92|92.98|92.93|92.98|92.93|92.98|92.92|0
1647957080000|2022-03-22 13:51:20|92.95|92.89|92.96|92.9|92.96|92.9|92.95|92.89|1358
1647957090000|2022-03-22 13:51:30|93|92.95|92.99|92.95|93|92.95|92.99|92.95|2140
1647957110000|2022-03-22 13:51:50|92.98||92.98||92.98||92.98||1238
1647957120000|2022-03-22 13:52:00|93.01|92.96|93.01|92.97|93.01|92.97|92.99|92.95|4967
1647957130000|2022-03-22 13:52:10|93.05|93|93.05|93|93.05|93|93.05|93|3839
1647957140000|2022-03-22 13:52:20|93.04||93.04||93.04||93.04||0
1647957150000|2022-03-22 13:52:30|93.05|93.01|93.11|93.06|93.11|93.06|93.05|93.01|3554
1647957160000|2022-03-22 13:52:40|93.08|93.01|93.09|93.05|93.11|93.05|93.08|93.01|5322
1647957180000|2022-03-22 13:53:00|93.08|93.04|93.08|93.03|93.08|93.04|93.08|93.03|50
1647957190000|2022-03-22 13:53:10|93.07||93.07||93.07||93.07||21359
1647957200000|2022-03-22 13:53:20|93.13|93.09|93.13|93.09|93.13|93.09|93.13|93.09|2216
1647957210000|2022-03-22 13:53:30|93.16|93.12|93.15|93.12|93.16|93.12|93.15|93.1|5823
1647957220000|2022-03-22 13:53:40|93.18|93.14|93.18|93.14|93.18|93.14|93.18|93.14|2215
1647957230000|2022-03-22 13:53:50|93.24|93.16|93.25|93.2|93.25|93.2|93.24|93.16|2113
1647957240000|2022-03-22 13:54:00|93.3|93.21|93.27|93.21|93.3|93.21|93.27|93.21|0
1647957250000|2022-03-22 13:54:10|93.25|93.2|93.3|93.27|93.3|93.27|93.25|93.2|4913
1647957260000|2022-03-22 13:54:20|93.34|93.28|93.36|93.31|93.36|93.31|93.34|93.27|2312
1647957270000|2022-03-22 13:54:30|93.33|93.27|93.32|93.27|93.33|93.29|93.32|93.27|2500
1647957280000|2022-03-22 13:54:40|||||||||3
1647957290000|2022-03-22 13:54:50|93.31|93.23|93.29|93.23|93.32|93.28|93.29|93.23|8382
1647957300000|2022-03-22 13:55:00|93.32|93.25|93.32|93.27|93.32|93.27|93.32|93.25|0
1647957310000|2022-03-22 13:55:10|93.34|93.29|93.34|93.29|93.34|93.29|93.34|93.29|1113
1647957320000|2022-03-22 13:55:20|93.33|93.31|93.34|93.27|93.34|93.31|93.33|93.27|2462
1647957330000|2022-03-22 13:55:30||93.3||93.3||93.3||93.3|0
1647957340000|2022-03-22 13:55:40|93.38|93.31|93.38|93.33|93.38|93.33|93.38|93.31|8276
1647957350000|2022-03-22 13:55:50|93.37|93.31|93.37|93.31|93.37|93.31|93.37|93.31|0
1647957360000|2022-03-22 13:56:00||93.33||93.33||93.33||93.33|0
1647957370000|2022-03-22 13:56:10|93.45|93.39|93.44|93.4|93.45|93.4|93.44|93.39|3825
1647957390000|2022-03-22 13:56:30|93.41|93.35|93.41|93.35|93.41|93.35|93.41|93.35|4451
1647957400000|2022-03-22 13:56:40|93.4|93.37|93.37|93.31|93.4|93.37|93.37|93.31|2392
1647957410000|2022-03-22 13:56:50|93.35|93.29|93.32|93.27|93.35|93.29|93.3|93.25|704
1647957420000|2022-03-22 13:57:00|93.39|93.29|93.39|93.35|93.39|93.35|93.38|93.29|11325
1647957430000|2022-03-22 13:57:10|93.48|93.41|93.56|93.5|93.61|93.51|93.48|93.41|6674
1647957440000|2022-03-22 13:57:20|93.6|93.55|93.6|93.55|93.6|93.55|93.6|93.55|79675
1647957450000|2022-03-22 13:57:30|93.59||93.59||93.59||93.59||1792
1647957460000|2022-03-22 13:57:40|93.56|93.53|93.6|93.56|93.6|93.56|93.56|93.48|8226
1647957470000|2022-03-22 13:57:50|||||||||1600
1647957480000|2022-03-22 13:58:00|93.64|93.59|93.6|93.56|93.64|93.6|93.6|93.56|5989
1647957490000|2022-03-22 13:58:10|93.59|93.53|93.57|93.55|93.59|93.55|93.57|93.53|0
1647957500000|2022-03-22 13:58:20|93.62|93.56|93.62|93.56|93.62|93.56|93.62|93.56|868
1647957510000|2022-03-22 13:58:30|93.61|93.57|93.62|93.57|93.62|93.57|93.6|93.53|2377
1647957530000|2022-03-22 13:58:50|93.65|93.6|93.65|93.62|93.65|93.62|93.65|93.6|56420
1647957540000|2022-03-22 13:59:00|||||||||337
1647957550000|2022-03-22 13:59:10|93.66|93.61|93.66|93.61|93.66|93.61|93.66|93.61|1512
1647957560000|2022-03-22 13:59:20|93.62|93.57|93.63|93.58|93.64|93.59|93.59|93.53|8193
1647957570000|2022-03-22 13:59:30|93.58|93.56|93.58|93.53|93.58|93.56|93.58|93.53|5044
1647957580000|2022-03-22 13:59:40|93.6|93.52|93.56|93.52|93.6|93.52|93.56|93.52|1580
1647957590000|2022-03-22 13:59:50|93.6|93.54|93.56|93.54|93.6|93.54|93.56|93.54|17489
1647957600000|2022-03-22 14:00:00|93.6|93.55|93.57|93.5|93.6|93.55|93.57|93.5|1216
1647957610000|2022-03-22 14:00:10|93.54|93.48|93.54|93.48|93.56|93.51|93.52|93.45|2521
1647957620000|2022-03-22 14:00:20||93.5||93.51||93.51||93.5|0
1647957630000|2022-03-22 14:00:30|93.58|93.54|93.55|93.5|93.59|93.55|93.55|93.5|7062
1647957640000|2022-03-22 14:00:40|93.52|93.48|93.53|93.48|93.56|93.5|93.52|93.45|9971
1647957650000|2022-03-22 14:00:50||93.49||93.49||93.49||93.49|0
1647957660000|2022-03-22 14:01:00|93.58|93.52|93.56|93.49|93.58|93.52|93.56|93.49|140
1647957670000|2022-03-22 14:01:10|93.58|93.52|93.55|93.5|93.58|93.52|93.55|93.48|5000
1647957680000|2022-03-22 14:01:20|93.54||93.54||93.54||93.54||1792
1647957690000|2022-03-22 14:01:30|93.56||93.55||93.56||93.55||0
1647957700000|2022-03-22 14:01:40|93.54||93.54||93.54||93.54||0
1647957710000|2022-03-22 14:01:50|93.49|93.43|93.48|93.39|93.49|93.48|93.48|93.39|11701
1647957720000|2022-03-22 14:02:00|93.49|93.43|93.49|93.45|93.49|93.45|93.49|93.43|10
1647957740000|2022-03-22 14:02:20|93.48||93.48||93.48||93.48||536
1647957750000|2022-03-22 14:02:30|93.45|93.39|93.56|93.52|93.59|93.54|93.42|93.36|33462
1647957760000|2022-03-22 14:02:40|93.58||93.58||93.58||93.58||10
1647957770000|2022-03-22 14:02:50|93.55||93.55||93.55||93.55||0
1647957780000|2022-03-22 14:03:00|93.61|93.55|93.61|93.55|93.61|93.55|93.61|93.55|219
1647957790000|2022-03-22 14:03:10|93.57|93.49|93.58|93.53|93.58|93.53|93.57|93.49|8500
1647957810000|2022-03-22 14:03:30|93.6|93.52|93.6|93.54|93.6|93.54|93.6|93.49|0
1647957840000|2022-03-22 14:04:00|93.58||93.58||93.58||93.58||317
1647957850000|2022-03-22 14:04:10|93.55|93.51|93.55|93.48|93.55|93.51|93.55|93.48|587
1647957860000|2022-03-22 14:04:20|93.53|93.46|93.53|93.45|93.53|93.46|93.53|93.45|362
1647957870000|2022-03-22 14:04:30|93.52||93.51||93.52||93.51||0
1647957880000|2022-03-22 14:04:40|93.52|93.47|93.47|93.42|93.52|93.47|93.47|93.42|342
1647957890000|2022-03-22 14:04:50|93.55|93.43|93.55|93.5|93.55|93.5|93.55|93.43|274
1647957910000|2022-03-22 14:05:10|93.54|93.49|93.55|93.5|93.55|93.5|93.54|93.49|0
1647957920000|2022-03-22 14:05:20|93.64|93.57|93.69|93.63|93.69|93.63|93.64|93.57|22533
1647957930000|2022-03-22 14:05:30||93.62||93.62||93.62||93.62|0
1647957940000|2022-03-22 14:05:40|93.7|93.65|93.7|93.65|93.7|93.65|93.7|93.65|3996
1647957950000|2022-03-22 14:05:50|93.68|93.63|93.67|93.63|93.68|93.63|93.67|93.63|23165
1647957960000|2022-03-22 14:06:00|93.66|93.6|93.7|93.63|93.7|93.63|93.66|93.6|5985
1647957970000|2022-03-22 14:06:10|93.67|93.62|93.67|93.6|93.67|93.62|93.67|93.59|758
1647957980000|2022-03-22 14:06:20|93.64|93.62|93.64|93.59|93.64|93.62|93.64|93.59|6
1647957990000|2022-03-22 14:06:30|93.66|93.61|93.66|93.61|93.66|93.61|93.66|93.61|1526
1647958000000|2022-03-22 14:06:40|93.67||93.64||93.67||93.64||5339
1647958020000|2022-03-22 14:07:00|93.61|93.55|93.61|93.56|93.61|93.6|93.61|93.55|7926
1647958030000|2022-03-22 14:07:10|93.59|93.53|93.56|93.5|93.61|93.53|93.56|93.5|0
1647958040000|2022-03-22 14:07:20|93.53|93.47|93.55|93.49|93.55|93.49|93.53|93.47|2968
1647958050000|2022-03-22 14:07:30||93.52||93.52||93.52||93.52|0
1647958070000|2022-03-22 14:07:50|93.57||93.57||93.57||93.57||9164
1647958100000|2022-03-22 14:08:20|93.56|93.49|93.56|93.52|93.56|93.52|93.56|93.49|3336
1647958110000|2022-03-22 14:08:30|93.55|93.46|93.51|93.46|93.55|93.46|93.51|93.46|1791
1647958120000|2022-03-22 14:08:40|||||||||343
1647958130000|2022-03-22 14:08:50|93.53|93.49|93.52|93.49|93.53|93.49|93.52|93.49|2685
1647958140000|2022-03-22 14:09:00||93.46||93.46||93.46||93.46|332
1647958150000|2022-03-22 14:09:10||93.48||93.48||93.48||93.48|0
1647958160000|2022-03-22 14:09:20||93.49||93.49||93.49||93.49|0
1647958170000|2022-03-22 14:09:30||93.46||93.46||93.46||93.46|2459
1647958180000|2022-03-22 14:09:40|93.51|93.45|93.49|93.45|93.52|93.45|93.49|93.45|29820
1647958190000|2022-03-22 14:09:50||93.46||93.45||93.46||93.45|63
1647958200000|2022-03-22 14:10:00||93.46||93.46||93.46||93.46|1145
1647958210000|2022-03-22 14:10:10||93.45||93.45||93.45||93.45|100
1647958220000|2022-03-22 14:10:20|93.53|93.48|93.54|93.48|93.56|93.48|93.53|93.48|5765
1647958230000|2022-03-22 14:10:30|93.51|93.45|93.51|93.45|93.51|93.45|93.51|93.45|35020
1647958240000|2022-03-22 14:10:40|93.52|93.46|93.5|93.45|93.52|93.46|93.5|93.45|341
1647958250000|2022-03-22 14:10:50|93.51|93.46|93.51|93.46|93.51|93.46|93.51|93.46|0
1647958260000|2022-03-22 14:11:00|93.5|93.48|93.5|93.46|93.51|93.48|93.5|93.46|2793
1647958270000|2022-03-22 14:11:10|93.53|93.49|93.54|93.49|93.54|93.51|93.53|93.49|3405
1647958280000|2022-03-22 14:11:20|93.51|93.46|93.49|93.43|93.51|93.46|93.49|93.43|8921
1647958290000|2022-03-22 14:11:30|93.46|93.4|93.46|93.4|93.46|93.4|93.46|93.4|314
1647958300000|2022-03-22 14:11:40||93.44||93.4||93.44||93.4|280
1647958310000|2022-03-22 14:11:50|||||||||11222
1647958320000|2022-03-22 14:12:00|93.47|93.42|93.47|93.43|93.47|93.43|93.47|93.42|0
1647958330000|2022-03-22 14:12:10|93.49|93.42|93.49|93.46|93.49|93.46|93.49|93.42|7165
1647958340000|2022-03-22 14:12:20||93.43||93.43||93.43||93.43|2361
1647958360000|2022-03-22 14:12:40||93.44||93.43||93.44||93.43|6979
1647958370000|2022-03-22 14:12:50|93.5|93.47|93.5|93.46|93.5|93.47|93.5|93.44|0
1647958380000|2022-03-22 14:13:00|93.52|93.44|93.51|93.46|93.52|93.46|93.51|93.44|2390
1647958390000|2022-03-22 14:13:10|||||||||5332
1647958410000|2022-03-22 14:13:30|93.49|93.42|93.47|93.42|93.49|93.42|93.47|93.42|984
1647958420000|2022-03-22 14:13:40||93.46||93.4||93.46||93.4|221
1647958430000|2022-03-22 14:13:50|93.49|93.43|93.47|93.43|93.49|93.43|93.47|93.43|0
1647958440000|2022-03-22 14:14:00|93.51|93.46|93.5|93.46|93.51|93.46|93.5|93.46|1867
1647958470000|2022-03-22 14:14:30|93.48|93.42|93.57|93.51|93.57|93.51|93.48|93.42|4064
1647958480000|2022-03-22 14:14:40|93.55|93.52|93.55|93.49|93.55|93.52|93.55|93.49|2397
1647958490000|2022-03-22 14:14:50|93.57|93.51|93.57|93.51|93.57|93.51|93.57|93.51|10313
1647958500000|2022-03-22 14:15:00|93.55|93.49|93.55|93.49|93.55|93.49|93.55|93.49|8
1647958510000|2022-03-22 14:15:10|93.54|93.51|93.55|93.51|93.55|93.51|93.54|93.51|0
1647958540000|2022-03-22 14:15:40|93.59|93.52|93.51|93.45|93.59|93.55|93.51|93.45|9624
1647958550000|2022-03-22 14:15:50|93.5||93.5||93.5||93.5||2500
1647958560000|2022-03-22 14:16:00||93.47||93.47||93.47||93.47|0
1647958570000|2022-03-22 14:16:10|93.54|93.48|93.54|93.49|93.54|93.49|93.54|93.48|27
1647958580000|2022-03-22 14:16:20|93.52|93.48|93.52|93.48|93.52|93.48|93.52|93.48|4885
1647958600000|2022-03-22 14:16:40|93.51|93.45|93.51|93.48|93.51|93.48|93.51|93.45|106
1647958620000|2022-03-22 14:17:00|93.53||93.53||93.53||93.53||562
1647958630000|2022-03-22 14:17:10|93.52|93.46|93.52|93.48|93.52|93.48|93.52|93.46|0
1647958650000|2022-03-22 14:17:30|93.48|93.42|93.49|93.42|93.49|93.45|93.48|93.42|5525
1647958660000|2022-03-22 14:17:40|93.48|93.4|93.42|93.37|93.48|93.4|93.42|93.37|0
1647958670000|2022-03-22 14:17:50|93.41||93.41||93.41||93.41||189
1647958680000|2022-03-22 14:18:00|93.39|93.39|93.39|93.35|93.39|93.39|93.39|93.35|5178
1647958690000|2022-03-22 14:18:10|93.38|93.34|93.38|93.34|93.38|93.34|93.38|93.34|72
1647958700000|2022-03-22 14:18:20||93.33||93.33||93.36||93.33|212
1647958710000|2022-03-22 14:18:30|93.37|93.31|93.37|93.33|93.37|93.33|93.37|93.31|0
1647958720000|2022-03-22 14:18:40|93.36||93.36||93.36||93.36||528
1647958730000|2022-03-22 14:18:50|93.37|93.3|93.33|93.27|93.37|93.3|93.31|93.25|11079
1647958750000|2022-03-22 14:19:10||93.31||93.3||93.31||93.27|0
1647958760000|2022-03-22 14:19:20|93.36|93.27|93.26|93.2|93.36|93.27|93.26|93.2|24336
1647958770000|2022-03-22 14:19:30|93.29|93.22|93.25|93.2|93.29|93.22|93.25|93.18|3880
1647958780000|2022-03-22 14:19:40|93.23|93.17|93.22|93.18|93.23|93.18|93.22|93.17|3290
1647958800000|2022-03-22 14:20:00|93.2|93.14|93.2|93.14|93.2|93.14|93.2|93.14|10512
1647958810000|2022-03-22 14:20:10|93.19|93.15|93.19|93.17|93.19|93.17|93.19|93.15|20
1647958820000|2022-03-22 14:20:20|93.24|93.21|93.24|93.18|93.27|93.21|93.21|93.17|17234
1647958830000|2022-03-22 14:20:30|93.23||93.21||93.24||93.21||9192
1647958840000|2022-03-22 14:20:40|93.2|93.16|93.2|93.17|93.21|93.17|93.2|93.16|10335
1647958850000|2022-03-22 14:20:50|93.19|93.13|93.19|93.13|93.19|93.13|93.19|93.13|4809
1647958860000|2022-03-22 14:21:00||93.14||93.14||93.14||93.14|2
1647958870000|2022-03-22 14:21:10|93.18||93.17||93.18||93.17||16
1647958880000|2022-03-22 14:21:20|93.16|93.11|93.16|93.11|93.16|93.11|93.16|93.11|12412
1647958890000|2022-03-22 14:21:30|93.17|93.13|93.2|93.17|93.2|93.17|93.17|93.13|13985
1647958920000|2022-03-22 14:22:00|93.18|93.15|93.18|93.12|93.18|93.15|93.18|93.12|2383
1647958930000|2022-03-22 14:22:10|||||||||3021
1647958940000|2022-03-22 14:22:20|93.19|93.14|93.31|93.25|93.31|93.25|93.19|93.14|2974
1647958950000|2022-03-22 14:22:30|93.29|93.23|93.27|93.22|93.29|93.23|93.27|93.22|0
1647958960000|2022-03-22 14:22:40|93.29|93.23|93.29|93.23|93.29|93.23|93.29|93.23|0
1647958970000|2022-03-22 14:22:50|93.31||93.31||93.31||93.31||894
1647958990000|2022-03-22 14:23:10|||||||||535
1647959010000|2022-03-22 14:23:30|93.36|93.24|93.36|93.34|93.36|93.34|93.36|93.24|27
1647959030000|2022-03-22 14:23:50||93.3||93.31||93.31||93.3|6061
1647959060000|2022-03-22 14:24:20|93.46|93.39|93.44|93.37|93.46|93.39|93.41|93.37|2304
1647959070000|2022-03-22 14:24:30||93.38||93.38||93.38||93.38|5
1647959100000|2022-03-22 14:25:00|93.38|93.31|93.38|93.31|93.38|93.31|93.38|93.31|7028
1647959110000|2022-03-22 14:25:10||93.33||93.34||93.34||93.33|0
1647959120000|2022-03-22 14:25:20|93.42|93.36|93.44|93.36|93.44|93.38|93.42|93.36|3809
1647959140000|2022-03-22 14:25:40|93.46|93.37|93.6|93.53|93.6|93.55|93.46|93.37|2762
1647959150000|2022-03-22 14:25:50|93.59|93.54|93.62|93.56|93.62|93.56|93.59|93.53|3751
1647959160000|2022-03-22 14:26:00|93.52|93.53|93.45|93.39|93.52|93.54|93.45|93.39|6576
1647959180000|2022-03-22 14:26:20|93.48|93.45|93.48|93.45|93.48|93.45|93.48|93.45|3664
1647959210000|2022-03-22 14:26:50|93.53|93.46|93.54|93.49|93.54|93.51|93.53|93.46|10006
1647959220000|2022-03-22 14:27:00|93.57|93.53|93.56|93.53|93.57|93.53|93.56|93.53|0
1647959230000|2022-03-22 14:27:10|93.6|93.55|93.62|93.59|93.62|93.59|93.6|93.55|3758
1647959250000|2022-03-22 14:27:30|93.65|93.6|93.68|93.63|93.68|93.63|93.65|93.6|1986
1647959260000|2022-03-22 14:27:40||93.65||93.64||93.65||93.64|765
1647959280000|2022-03-22 14:28:00|93.65|93.6|93.65|93.6|93.65|93.6|93.65|93.6|5262
1647959290000|2022-03-22 14:28:10|93.64|93.63|93.66|93.61|93.67|93.63|93.64|93.61|2042
1647959300000|2022-03-22 14:28:20||93.62||93.62||93.62||93.62|9
1647959310000|2022-03-22 14:28:30|93.67|93.64|93.67|93.65|93.67|93.65|93.67|93.64|4631
1647959340000|2022-03-22 14:29:00|93.66|93.6|93.63|93.6|93.66|93.6|93.63|93.6|1056
1647959360000|2022-03-22 14:29:20|93.66|93.61|93.73|93.66|93.73|93.66|93.66|93.61|15276
1647959380000|2022-03-22 14:29:40|93.71||93.73||93.73||93.71||176
1647959390000|2022-03-22 14:29:50|93.76|93.69|93.76|93.69|93.76|93.69|93.76|93.69|10648
1647959410000|2022-03-22 14:30:10|93.74|93.67|93.74|93.67|93.74|93.67|93.74|93.67|452
1647959420000|2022-03-22 14:30:20|93.71|93.68|93.71|93.65|93.71|93.68|93.71|93.65|1613
1647959430000|2022-03-22 14:30:30|93.75|93.68|93.77|93.71|93.77|93.71|93.73|93.68|9500
1647959450000|2022-03-22 14:30:50|93.8|93.75|93.77|93.73|93.8|93.75|93.77|93.73|27022
1647959460000|2022-03-22 14:31:00|93.74|93.7|93.69|93.63|93.74|93.7|93.69|93.63|8648
1647959470000|2022-03-22 14:31:10||93.67||93.63||93.67||93.63|3210
1647959480000|2022-03-22 14:31:20|93.65|93.6|93.69|93.65|93.69|93.65|93.63|93.6|840
1647959490000|2022-03-22 14:31:30|93.7|93.68|93.73|93.68|93.73|93.68|93.7|93.68|8368
1647959500000|2022-03-22 14:31:40|93.75|93.69|93.74|93.7|93.77|93.71|93.74|93.69|98
1647959510000|2022-03-22 14:31:50|93.73|93.65|93.7|93.61|93.73|93.65|93.7|93.61|515
1647959520000|2022-03-22 14:32:00||93.65||93.65||93.65||93.65|0
1647959530000|2022-03-22 14:32:10|93.69|93.61|93.65|93.6|93.69|93.63|93.65|93.6|8688
1647959540000|2022-03-22 14:32:20|93.67|93.62|93.66|93.62|93.67|93.62|93.66|93.62|7354
1647959550000|2022-03-22 14:32:30|93.69|93.66|93.75|93.69|93.75|93.69|93.69|93.66|3545
1647959570000|2022-03-22 14:32:50|93.77|93.73|93.75|93.73|93.77|93.73|93.75|93.73|6404
1647959580000|2022-03-22 14:33:00|93.71|93.64|93.71|93.63|93.71|93.64|93.68|93.63|11676
1647959590000|2022-03-22 14:33:10|93.69|93.6|93.67|93.62|93.71|93.62|93.64|93.6|2500
1647959600000|2022-03-22 14:33:20|93.71|93.66|93.68|93.66|93.71|93.66|93.68|93.66|34
1647959610000|2022-03-22 14:33:30|93.7|93.62|93.66|93.6|93.7|93.65|93.66|93.6|864
1647959630000|2022-03-22 14:33:50||93.62||93.6||93.62||93.6|382
1647959640000|2022-03-22 14:34:00|93.65|93.61|93.66|93.61|93.66|93.61|93.64|93.61|1166
1647959650000|2022-03-22 14:34:10|93.65|93.62|93.65|93.62|93.65|93.62|93.65|93.62|612
1647959660000|2022-03-22 14:34:20|||||||||2000
1647959670000|2022-03-22 14:34:30|93.64|93.6|93.64|93.6|93.64|93.6|93.64|93.6|442
1647959680000|2022-03-22 14:34:40|93.67|93.63|93.67|93.63|93.67|93.63|93.67|93.63|15148
1647959700000|2022-03-22 14:35:00|93.64|93.6|93.64|93.6|93.64|93.6|93.64|93.6|2
1647959710000|2022-03-22 14:35:10|93.65|93.61|93.65|93.61|93.65|93.62|93.65|93.6|2259
1647959720000|2022-03-22 14:35:20||93.62||93.62||93.62||93.62|0
1647959740000|2022-03-22 14:35:40|93.67|93.63|93.67|93.63|93.67|93.63|93.67|93.63|6002
1647959750000|2022-03-22 14:35:50|93.69|93.64|93.68|93.64|93.69|93.64|93.68|93.63|8184
1647959760000|2022-03-22 14:36:00|93.66|93.63|93.66|93.63|93.66|93.63|93.66|93.63|838
1647959770000|2022-03-22 14:36:10|93.64|93.61|93.64|93.61|93.66|93.62|93.64|93.6|6167
1647959780000|2022-03-22 14:36:20||93.62||93.61||93.62||93.61|0
1647959790000|2022-03-22 14:36:30|93.69|93.62|93.69|93.65|93.69|93.65|93.69|93.62|2864
1647959800000|2022-03-22 14:36:40|93.72|93.66|93.72|93.67|93.72|93.67|93.72|93.66|1910
1647959820000|2022-03-22 14:37:00|93.69|93.66|93.69|93.66|93.69|93.66|93.69|93.63|1443
1647959830000|2022-03-22 14:37:10|93.71|93.63|93.71|93.66|93.71|93.66|93.71|93.63|8
1647959840000|2022-03-22 14:37:20|93.72|93.69|93.7|93.66|93.74|93.69|93.7|93.66|12964
1647959880000|2022-03-22 14:38:00|93.69|93.65|93.66|93.61|93.69|93.66|93.66|93.61|4847
1647959890000|2022-03-22 14:38:10|93.67|93.64|93.66|93.64|93.67|93.64|93.66|93.64|9
1647959900000|2022-03-22 14:38:20|93.72|93.67|93.72|93.67|93.72|93.67|93.72|93.67|3613
1647959910000|2022-03-22 14:38:30|93.7|93.63|93.68|93.65|93.7|93.65|93.68|93.63|178
1647959920000|2022-03-22 14:38:40|93.67|93.61|93.67|93.61|93.67|93.61|93.67|93.61|935
1647959930000|2022-03-22 14:38:50|93.69|93.66|93.72|93.69|93.72|93.69|93.69|93.66|13627
1647959940000|2022-03-22 14:39:00|93.76|93.72|93.78|93.72|93.8|93.75|93.76|93.72|14273
1647959950000|2022-03-22 14:39:10|93.77|93.69|93.7|93.61|93.77|93.69|93.7|93.61|865
1647959960000|2022-03-22 14:39:20|93.68||93.69||93.69||93.68||422
1647959980000|2022-03-22 14:39:40|93.68|93.63|93.67|93.63|93.68|93.63|93.67|93.63|900
1647959990000|2022-03-22 14:39:50|||||||||1000
1647960010000|2022-03-22 14:40:10|93.69|93.61|93.69|93.65|93.69|93.65|93.69|93.61|7419
1647960030000|2022-03-22 14:40:30||93.66||93.65||93.66||93.65|200
1647960040000|2022-03-22 14:40:40|93.68|93.61|93.67|93.65|93.68|93.65|93.67|93.61|211
1647960060000|2022-03-22 14:41:00|93.66|93.61|93.64|93.6|93.66|93.64|93.63|93.6|7873
1647960070000|2022-03-22 14:41:10|||||||||223
1647960080000|2022-03-22 14:41:20|93.63|93.61|93.63|93.6|93.63|93.61|93.62|93.6|5
1647960090000|2022-03-22 14:41:30|93.62|93.61|93.53|93.49|93.62|93.61|93.53|93.49|12848
1647960100000|2022-03-22 14:41:40|93.52|93.46|93.58|93.53|93.59|93.53|93.5|93.46|11690
1647960110000|2022-03-22 14:41:50|93.6|93.57|93.58|93.57|93.6|93.57|93.58|93.57|2742
1647960120000|2022-03-22 14:42:00|93.57|93.53|93.52|93.48|93.57|93.53|93.5|93.46|12456
1647960130000|2022-03-22 14:42:10||93.46||93.48||93.48||93.46|0
1647960140000|2022-03-22 14:42:20|93.51|93.46|93.54|93.49|93.54|93.5|93.51|93.46|676
1647960150000|2022-03-22 14:42:30|93.53|93.5|93.49|93.46|93.53|93.5|93.49|93.46|1
1647960160000|2022-03-22 14:42:40|||||||||8503
1647960170000|2022-03-22 14:42:50|93.44|93.41|93.39|93.33|93.44|93.41|93.39|93.33|6985
1647960190000|2022-03-22 14:43:10|93.38|93.31|93.41|93.35|93.41|93.35|93.37|93.31|50971
1647960200000|2022-03-22 14:43:20|93.4|93.36|93.39|93.37|93.4|93.37|93.39|93.35|2712
1647960220000|2022-03-22 14:43:40|93.45|93.4|93.45|93.41|93.45|93.42|93.45|93.39|421
1647960230000|2022-03-22 14:43:50|93.46|93.42|93.48|93.42|93.48|93.42|93.46|93.42|0
1647960240000|2022-03-22 14:44:00|93.46|93.4|93.32|93.29|93.46|93.4|93.32|93.29|10219
1647960250000|2022-03-22 14:44:10|93.33|93.24|93.43|93.34|93.43|93.38|93.29|93.24|4726
1647960260000|2022-03-22 14:44:20|93.42|93.35|93.35|93.28|93.42|93.35|93.35|93.27|6277
1647960270000|2022-03-22 14:44:30|93.38|93.29|93.38|93.33|93.38|93.33|93.38|93.28|1
1647960290000|2022-03-22 14:44:50||93.32||93.32||93.34||93.31|440
1647960300000|2022-03-22 14:45:00|93.37|93.3|93.35|93.32|93.37|93.32|93.34|93.3|1964
1647960310000|2022-03-22 14:45:10|93.32|93.27|93.33|93.27|93.33|93.27|93.32|93.27|644
1647960320000|2022-03-22 14:45:20|93.36|93.3|93.36|93.32|93.36|93.32|93.36|93.27|7957
1647960330000|2022-03-22 14:45:30|93.37|93.31|93.36|93.31|93.37|93.31|93.36|93.31|0
1647960340000|2022-03-22 14:45:40|93.37|93.33|93.42|93.38|93.42|93.38|93.37|93.32|1562
1647960350000|2022-03-22 14:45:50|93.43|93.36|93.43|93.36|93.43|93.36|93.43|93.36|13
1647960370000|2022-03-22 14:46:10|93.46|93.38|93.45|93.39|93.46|93.39|93.45|93.38|2141
1647960380000|2022-03-22 14:46:20|93.44||93.45||93.45||93.44||30
1647960390000|2022-03-22 14:46:30|93.44||93.44||93.44||93.44||1082
1647960400000|2022-03-22 14:46:40|93.46|93.41|93.5|93.48|93.5|93.48|93.46|93.41|2348
1647960410000|2022-03-22 14:46:50|93.51|93.45|93.51|93.45|93.51|93.49|93.51|93.45|4219
1647960420000|2022-03-22 14:47:00|93.5|93.46|93.51|93.44|93.51|93.46|93.5|93.44|0
1647960430000|2022-03-22 14:47:10|93.49|93.42|93.49|93.44|93.49|93.44|93.47|93.42|0
1647960440000|2022-03-22 14:47:20|93.48|93.45|93.5|93.46|93.5|93.46|93.48|93.45|200
1647960460000|2022-03-22 14:47:40|93.56|93.51|93.55|93.51|93.57|93.52|93.55|93.5|484
1647960470000|2022-03-22 14:47:50|93.53|93.47|93.53|93.48|93.55|93.49|93.53|93.47|625
1647960480000|2022-03-22 14:48:00|93.5|93.47|93.49|93.46|93.51|93.47|93.49|93.46|262
1647960490000|2022-03-22 14:48:10|93.53|93.49|93.53|93.5|93.53|93.5|93.53|93.49|210
1647960500000|2022-03-22 14:48:20|93.57|93.52|93.55|93.5|93.57|93.53|93.55|93.5|3513
1647960510000|2022-03-22 14:48:30|93.54|93.46|93.47|93.41|93.55|93.46|93.47|93.41|2980
1647960520000|2022-03-22 14:48:40|93.48|93.42|93.48|93.45|93.48|93.45|93.48|93.42|46
1647960530000|2022-03-22 14:48:50||93.43||93.45||93.45||93.43|0
1647960550000|2022-03-22 14:49:10|93.52|93.43|93.53|93.49|93.53|93.49|93.52|93.43|776
1647960560000|2022-03-22 14:49:20|93.55||93.55||93.55||93.55||0
1647960570000|2022-03-22 14:49:30|93.53|93.5|93.56|93.51|93.57|93.51|93.53|93.5|177
1647960580000|2022-03-22 14:49:40|93.57|93.46|93.52|93.46|93.57|93.46|93.52|93.46|185
1647960590000|2022-03-22 14:49:50|93.48|93.47|93.48|93.43|93.48|93.47|93.48|93.43|862
1647960600000|2022-03-22 14:50:00||93.44||93.45||93.45||93.43|1088
1647960610000|2022-03-22 14:50:10|93.43|93.39|93.43|93.39|93.43|93.39|93.43|93.39|5147
1647960620000|2022-03-22 14:50:20|93.42||93.43||93.43||93.42||971
1647960630000|2022-03-22 14:50:30|93.48|93.43|93.5|93.45|93.5|93.46|93.48|93.42|1519
1647960650000|2022-03-22 14:50:50|93.56|93.5|93.59|93.54|93.59|93.54|93.54|93.5|1206
1647960660000|2022-03-22 14:51:00|93.63|93.55|93.63|93.55|93.63|93.56|93.63|93.55|0
1647960680000|2022-03-22 14:51:20|93.59|93.53|93.56|93.52|93.59|93.53|93.56|93.5|579
1647960700000|2022-03-22 14:51:40|93.57|93.48|93.59|93.53|93.59|93.53|93.57|93.48|1018
1647960710000|2022-03-22 14:51:50|93.56|93.52|93.52|93.48|93.56|93.52|93.52|93.48|991
1647960720000|2022-03-22 14:52:00|93.5|93.45|93.45|93.4|93.5|93.45|93.45|93.4|2557
1647960730000|2022-03-22 14:52:10|93.47|93.44|93.47|93.44|93.47|93.44|93.47|93.44|0
1647960740000|2022-03-22 14:52:20|93.52|93.48|93.51|93.44|93.52|93.48|93.51|93.44|2530
1647960750000|2022-03-22 14:52:30|93.52|93.45|93.52|93.46|93.52|93.46|93.52|93.45|2506
1647960760000|2022-03-22 14:52:40||93.47||93.46||93.47||93.46|172
1647960780000|2022-03-22 14:53:00|93.51|93.71|93.83|93.76|93.86|93.79|93.51|93.71|10143
1647960790000|2022-03-22 14:53:10|93.78|93.73|93.85|93.77|93.86|93.77|93.78|93.73|5150
1647960800000|2022-03-22 14:53:20||93.78||93.78||93.78||93.78|0
1647960810000|2022-03-22 14:53:30|93.82|93.77|93.83|93.8|93.84|93.8|93.82|93.77|1855
1647960820000|2022-03-22 14:53:40|93.84||93.84||93.84||93.84||0
1647960830000|2022-03-22 14:53:50|93.83|93.77|93.83|93.77|93.83|93.77|93.83|93.77|1406
1647960850000|2022-03-22 14:54:10|93.79|93.76|93.79|93.75|93.79|93.76|93.79|93.72|1096
1647960860000|2022-03-22 14:54:20|||||||||7122
1647960870000|2022-03-22 14:54:30|93.84|93.79|93.85|93.81|93.85|93.81|93.84|93.79|305
1647960880000|2022-03-22 14:54:40|93.81|93.76|93.68|93.63|93.81|93.76|93.68|93.63|11002
1647960890000|2022-03-22 14:54:50|||||||||553
1647960900000|2022-03-22 14:55:00|93.72|93.66|93.72|93.66|93.72|93.66|93.72|93.66|646
1647960910000|2022-03-22 14:55:10|93.74|93.68|93.74|93.69|93.74|93.69|93.74|93.68|3126
1647960940000|2022-03-22 14:55:40|93.73|93.7|93.74|93.7|93.76|93.7|93.73|93.7|522
1647960950000|2022-03-22 14:55:50|93.78|93.73|93.78|93.74|93.78|93.74|93.78|93.73|10221
1647960960000|2022-03-22 14:56:00|93.76|93.71|93.71|93.66|93.76|93.71|93.71|93.66|202
1647960970000|2022-03-22 14:56:10|93.73||93.71||93.73||93.71||428
1647960980000|2022-03-22 14:56:20||93.69||93.69||93.69||93.69|0
1647960990000|2022-03-22 14:56:30|93.73|93.68|93.7|93.68|93.73|93.68|93.7|93.68|420
1647961000000|2022-03-22 14:56:40|93.71|93.66|93.7|93.68|93.71|93.68|93.7|93.66|155
1647961010000|2022-03-22 14:56:50|93.69|93.63|93.62|93.59|93.69|93.63|93.62|93.58|80916
1647961020000|2022-03-22 14:57:00|93.66|93.61|93.65|93.6|93.67|93.61|93.65|93.59|4738
1647961030000|2022-03-22 14:57:10|93.61|93.61|93.61|93.57|93.61|93.64|93.61|93.57|19226
1647961040000|2022-03-22 14:57:20|93.65|93.58|93.63|93.58|93.65|93.58|93.63|93.58|3090
1647961050000|2022-03-22 14:57:30|93.64|93.6|93.64|93.6|93.64|93.6|93.64|93.6|0
1647961070000|2022-03-22 14:57:50|93.63|93.61|93.63|93.6|93.64|93.61|93.63|93.6|1650
1647961080000|2022-03-22 14:58:00|93.68|93.62|93.68|93.6|93.68|93.62|93.68|93.6|1113
1647961090000|2022-03-22 14:58:10|93.69|93.63|93.68|93.64|93.69|93.64|93.68|93.63|78
1647961100000|2022-03-22 14:58:20|||||||||1107
1647961120000|2022-03-22 14:58:40|93.67|93.65|93.67|93.63|93.67|93.65|93.67|93.63|440
1647961130000|2022-03-22 14:58:50||93.64||93.64||93.64||93.64|461
1647961140000|2022-03-22 14:59:00|93.69|93.63|93.69|93.66|93.71|93.68|93.69|93.6|11337
1647961150000|2022-03-22 14:59:10|93.67|93.62|93.68|93.62|93.68|93.64|93.67|93.62|9100
1647961160000|2022-03-22 14:59:20|93.67|93.64|93.65|93.6|93.67|93.64|93.65|93.6|2482
1647961170000|2022-03-22 14:59:30|93.66|93.62|93.67|93.63|93.67|93.63|93.66|93.61|0
1647961190000|2022-03-22 14:59:50|93.66|93.68|93.72|93.68|93.72|93.68|93.66|93.68|2569
1647961200000|2022-03-22 15:00:00|93.74|93.66|93.7|93.66|93.74|93.66|93.7|93.66|6892
1647961210000|2022-03-22 15:00:10|93.69|93.61|93.63|93.58|93.69|93.61|93.63|93.58|3364
1647961230000|2022-03-22 15:00:30|93.6|93.6|93.6|93.55|93.6|93.6|93.6|93.55|2904
1647961240000|2022-03-22 15:00:40|93.59|93.59|93.59|93.52|93.59|93.59|93.59|93.52|307
1647961250000|2022-03-22 15:00:50|93.54|93.5|93.54|93.49|93.54|93.5|93.54|93.46|149
1647961260000|2022-03-22 15:01:00|93.55|93.51|93.54|93.51|93.55|93.51|93.54|93.51|42
1647961270000|2022-03-22 15:01:10|93.53|93.49|93.53|93.51|93.53|93.51|93.53|93.49|4
1647961280000|2022-03-22 15:01:20|93.51|93.46|93.51|93.47|93.52|93.47|93.51|93.46|3
1647961290000|2022-03-22 15:01:30|93.5|93.42|93.46|93.41|93.5|93.42|93.44|93.41|5430
1647961300000|2022-03-22 15:01:40|93.41|93.39|93.41|93.34|93.42|93.39|93.4|93.34|9245
1647961310000|2022-03-22 15:01:50||93.36||93.34||93.36||93.34|333
1647961320000|2022-03-22 15:02:00|93.38|93.36|93.34|93.28|93.38|93.36|93.34|93.28|277
1647961330000|2022-03-22 15:02:10|93.31|93.26|93.4|93.33|93.4|93.33|93.31|93.26|11231
1647961350000|2022-03-22 15:02:30|||||||||1724
1647961360000|2022-03-22 15:02:40|93.38|93.34|93.43|93.39|93.44|93.39|93.38|93.34|985
1647961370000|2022-03-22 15:02:50|93.44|93.4|93.48|93.42|93.48|93.43|93.44|93.39|4907
1647961380000|2022-03-22 15:03:00||93.43||93.43||93.43||93.43|11434
1647961390000|2022-03-22 15:03:10|93.5|93.44|93.5|93.43|93.5|93.44|93.5|93.43|0
1647961400000|2022-03-22 15:03:20|93.47||93.5||93.5||93.46||13631
1647961410000|2022-03-22 15:03:30|93.48|93.44|93.48|93.44|93.48|93.44|93.48|93.44|884
1647961420000|2022-03-22 15:03:40|93.53|93.43|93.53|93.45|93.53|93.49|93.53|93.43|3174
1647961430000|2022-03-22 15:03:50||93.44||93.45||93.46||93.44|0
1647961440000|2022-03-22 15:04:00|93.55|93.49|93.55|93.49|93.55|93.5|93.55|93.49|4
1647961450000|2022-03-22 15:04:10||93.5||93.49||93.5||93.49|90
1647961460000|2022-03-22 15:04:20||93.5||93.5||93.5||93.5|0
1647961470000|2022-03-22 15:04:30|93.57|93.54|93.6|93.54|93.6|93.54|93.57|93.52|1
1647961480000|2022-03-22 15:04:40|93.62|93.52|93.62|93.57|93.62|93.57|93.62|93.52|1752
1647961490000|2022-03-22 15:04:50|93.63|93.55|93.63|93.54|93.63|93.55|93.63|93.54|437
1647961500000|2022-03-22 15:05:00||93.53||93.53||93.54||93.53|0
1647961510000|2022-03-22 15:05:10|93.58|93.54|93.55|93.49|93.58|93.54|93.55|93.49|2429
1647961520000|2022-03-22 15:05:20|93.54||93.56||93.56||93.54||4477
1647961530000|2022-03-22 15:05:30|93.53|93.46|93.52|93.46|93.53|93.5|93.51|93.46|3333
1647961540000|2022-03-22 15:05:40|93.53|93.48|93.53|93.48|93.53|93.48|93.53|93.48|0
1647961550000|2022-03-22 15:05:50|93.54|93.49|93.52|93.49|93.54|93.49|93.52|93.49|0
1647961560000|2022-03-22 15:06:00|93.51|93.46|93.52|93.46|93.52|93.47|93.51|93.44|8988
1647961570000|2022-03-22 15:06:10|93.54|93.52|93.58|93.52|93.58|93.52|93.54|93.52|4144
1647961580000|2022-03-22 15:06:20|93.61|93.54|93.61|93.56|93.61|93.56|93.61|93.54|60
1647961590000|2022-03-22 15:06:30|93.63|93.58|93.63|93.58|93.65|93.58|93.63|93.58|20
1647961610000|2022-03-22 15:06:50|93.6|93.54|93.58|93.52|93.6|93.54|93.56|93.52|12283
1647961620000|2022-03-22 15:07:00|93.56||93.56||93.56||93.56||0
1647961630000|2022-03-22 15:07:10|93.58|93.54|93.58|93.56|93.58|93.56|93.58|93.54|6761
1647961640000|2022-03-22 15:07:20|||||||||1754
1647961650000|2022-03-22 15:07:30|93.57|93.55|93.57|93.54|93.57|93.55|93.57|93.54|412
1647961660000|2022-03-22 15:07:40|93.58|93.55|93.57|93.55|93.58|93.55|93.57|93.55|12
1647961670000|2022-03-22 15:07:50||93.54||93.54||93.54||93.54|2578
1647961680000|2022-03-22 15:08:00|93.56|93.55|93.58|93.55|93.58|93.55|93.56|93.52|5319
1647961690000|2022-03-22 15:08:10|93.62|93.57|93.65|93.6|93.65|93.62|93.62|93.57|1217
1647961700000|2022-03-22 15:08:20||93.62||93.62||93.62||93.62|0
1647961720000|2022-03-22 15:08:40|93.64|93.59|93.64|93.6|93.64|93.6|93.63|93.59|25
1647961730000|2022-03-22 15:08:50|93.62|93.57|93.59|93.54|93.62|93.57|93.58|93.54|7220
1647961740000|2022-03-22 15:09:00|93.57|93.5|93.58|93.54|93.58|93.54|93.56|93.5|5392
1647961750000|2022-03-22 15:09:10|93.62|93.57|93.62|93.57|93.62|93.57|93.62|93.57|3387
1647961760000|2022-03-22 15:09:20||93.58||93.57||93.58||93.57|0
1647961770000|2022-03-22 15:09:30|||||||||472
1647961780000|2022-03-22 15:09:40|93.64|93.56|93.64|93.6|93.64|93.6|93.64|93.56|3254
1647961790000|2022-03-22 15:09:50|93.65|93.61|93.69|93.64|93.69|93.64|93.65|93.61|3545
1647961800000|2022-03-22 15:10:00||93.65||93.65||93.65||93.65|5306
1647961810000|2022-03-22 15:10:10|93.68|93.63|93.68|93.63|93.68|93.63|93.68|93.63|898
1647961820000|2022-03-22 15:10:20|93.67|93.61|93.66|93.6|93.67|93.61|93.64|93.6|4822
1647961830000|2022-03-22 15:10:30|93.64|93.61|93.64|93.62|93.64|93.62|93.64|93.61|11875
1647961840000|2022-03-22 15:10:40||93.58||93.58||93.58||93.58|3501
1647961850000|2022-03-22 15:10:50|93.63|93.61|93.61|93.58|93.63|93.61|93.61|93.56|1110
1647961860000|2022-03-22 15:11:00||93.59||93.59||93.59||93.59|0
1647961870000|2022-03-22 15:11:10|93.63|93.6|93.62|93.6|93.63|93.6|93.62|93.6|782
1647961880000|2022-03-22 15:11:20|93.69|93.64|93.69|93.66|93.69|93.66|93.67|93.64|5956
1647961890000|2022-03-22 15:11:30|93.68|93.65|93.68|93.65|93.68|93.65|93.68|93.65|0
1647961900000|2022-03-22 15:11:40|93.73|93.66|93.73|93.69|93.73|93.69|93.73|93.66|8003
1647961910000|2022-03-22 15:11:50|93.72|93.7|93.73|93.7|93.73|93.7|93.72|93.7|383
1647961920000|2022-03-22 15:12:00|93.69|93.67|93.68|93.62|93.69|93.67|93.68|93.62|491
1647961930000|2022-03-22 15:12:10|93.64|93.64|93.64|93.6|93.64|93.64|93.64|93.6|1497
1647961940000|2022-03-22 15:12:20|93.62|93.58|93.62|93.57|93.62|93.58|93.62|93.56|26
1647961950000|2022-03-22 15:12:30|93.63|93.61|93.64|93.61|93.64|93.61|93.63|93.61|6815
1647961970000|2022-03-22 15:12:50|93.66||93.63||93.66||93.63||0
1647961980000|2022-03-22 15:13:00|93.68|93.63|93.66|93.62|93.68|93.63|93.66|93.62|357
1647961990000|2022-03-22 15:13:10||93.63||93.63||93.63||93.63|41333
1647962000000|2022-03-22 15:13:20|93.64|93.62|93.62|93.58|93.64|93.62|93.62|93.58|8537
1647962010000|2022-03-22 15:13:30|93.61|93.57|93.61|93.56|93.62|93.57|93.61|93.56|2718
1647962020000|2022-03-22 15:13:40||93.58||93.58||93.58||93.58|0
1647962030000|2022-03-22 15:13:50|93.63|93.6|93.58|93.53|93.63|93.6|93.58|93.53|1964
1647962040000|2022-03-22 15:14:00|93.57|93.54|93.57|93.54|93.57|93.54|93.57|93.54|21247
1647962050000|2022-03-22 15:14:10|93.6|93.57|93.6|93.55|93.6|93.57|93.6|93.55|2365
1647962060000|2022-03-22 15:14:20|93.63|93.57|93.63|93.59|93.63|93.59|93.63|93.57|4776
1647962070000|2022-03-22 15:14:30|93.61|93.6|93.63|93.58|93.64|93.61|93.61|93.58|181
1647962080000|2022-03-22 15:14:40|93.61||93.61||93.61||93.61||0
1647962090000|2022-03-22 15:14:50|93.65|93.6|93.65|93.6|93.65|93.6|93.65|93.6|677
1647962100000|2022-03-22 15:15:00|93.64||93.64||93.64||93.64||0
1647962110000|2022-03-22 15:15:10|93.63|93.58|93.63|93.59|93.63|93.59|93.63|93.58|0
1647962120000|2022-03-22 15:15:20|93.62||93.63||93.63||93.62||20
1647962130000|2022-03-22 15:15:30|93.62|93.62|93.65|93.6|93.68|93.62|93.62|93.6|770
1647962140000|2022-03-22 15:15:40||93.61||93.6||93.61||93.6|0
1647962150000|2022-03-22 15:15:50|93.6|93.61|93.59|93.57|93.6|93.61|93.59|93.53|1128
1647962170000|2022-03-22 15:16:10|93.62|93.58|93.68|93.62|93.68|93.62|93.62|93.58|1373
1647962180000|2022-03-22 15:16:20|93.65|93.58|93.62|93.58|93.68|93.58|93.62|93.58|2734
1647962190000|2022-03-22 15:16:30||93.6||93.58||93.6||93.58|388
1647962200000|2022-03-22 15:16:40||93.59||93.59||93.59||93.59|0
1647962210000|2022-03-22 15:16:50|93.61|93.57|93.62|93.6|93.62|93.6|93.61|93.56|1677
1647962220000|2022-03-22 15:17:00|93.66|93.58|93.68|93.64|93.71|93.64|93.66|93.58|4092
1647962230000|2022-03-22 15:17:10|93.67||93.67||93.67||93.67||624
1647962250000|2022-03-22 15:17:30|93.68||93.68||93.68||93.68||109
1647962260000|2022-03-22 15:17:40|93.71|93.65|93.69|93.65|93.71|93.65|93.69|93.65|170
1647962280000|2022-03-22 15:18:00|93.67|93.61|93.66|93.6|93.67|93.61|93.62|93.6|2859
1647962290000|2022-03-22 15:18:10|93.64|93.58|93.63|93.57|93.64|93.58|93.63|93.56|0
1647962300000|2022-03-22 15:18:20||93.56||93.6||93.6||93.56|1863
1647962310000|2022-03-22 15:18:30|93.64||93.63||93.64||93.63||0
1647962330000|2022-03-22 15:18:50|93.62||93.62||93.62||93.62||0
1647962340000|2022-03-22 15:19:00|93.66|93.63|93.63|93.61|93.66|93.63|93.63|93.61|1272
1647962350000|2022-03-22 15:19:10|93.61|93.58|93.54|93.48|93.61|93.58|93.53|93.48|5614
1647962360000|2022-03-22 15:19:20||93.49||93.48||93.49||93.48|6
1647962370000|2022-03-22 15:19:30||93.5||93.52||93.52||93.5|11855
1647962380000|2022-03-22 15:19:40|93.55|93.53|93.6|93.56|93.6|93.57|93.55|93.53|3235
1647962390000|2022-03-22 15:19:50|93.69|93.63|93.65|93.58|93.69|93.64|93.65|93.58|3302
1647962400000|2022-03-22 15:20:00|93.6|93.57|93.6|93.55|93.6|93.57|93.6|93.55|4384
1647962410000|2022-03-22 15:20:10||93.57||93.57||93.57||93.57|0
1647962420000|2022-03-22 15:20:20|93.59|93.53|93.59|93.56|93.59|93.56|93.58|93.53|42
1647962440000|2022-03-22 15:20:40|93.6|93.57|93.63|93.57|93.65|93.57|93.6|93.57|1361
1647962460000|2022-03-22 15:21:00||93.58||93.6||93.6||93.58|2820
1647962480000|2022-03-22 15:21:20|93.62|93.58|93.62|93.55|93.62|93.58|93.62|93.55|329
1647962490000|2022-03-22 15:21:30||93.57||93.57||93.57||93.57|5
1647962500000|2022-03-22 15:21:40|93.63|93.59|93.63|93.59|93.63|93.59|93.63|93.59|5725
1647962510000|2022-03-22 15:21:50|93.62|93.58|93.63|93.59|93.63|93.59|93.62|93.58|5
1647962530000|2022-03-22 15:22:10|||||||||5313
1647962540000|2022-03-22 15:22:20|93.67|93.6|93.67|93.64|93.67|93.65|93.67|93.6|6858
1647962550000|2022-03-22 15:22:30|93.68||93.68||93.68||93.68||106
1647962560000|2022-03-22 15:22:40|93.67||93.66||93.67||93.66||0
1647962570000|2022-03-22 15:22:50|93.64|93.6|93.61|93.57|93.64|93.6|93.61|93.57|4958
1647962580000|2022-03-22 15:23:00|||||||||1328
1647962590000|2022-03-22 15:23:10|93.64|93.6|93.66|93.61|93.66|93.61|93.64|93.6|4241
1647962600000|2022-03-22 15:23:20|93.69|93.62|93.66|93.61|93.69|93.62|93.66|93.61|0
1647962610000|2022-03-22 15:23:30|93.65||93.65||93.65||93.65||7251
1647962620000|2022-03-22 15:23:40|93.68|93.62|93.65|93.62|93.68|93.62|93.65|93.62|10612
1647962640000|2022-03-22 15:24:00|93.68|93.64|93.67|93.64|93.68|93.64|93.67|93.64|172
1647962650000|2022-03-22 15:24:10|93.73|93.68|93.72|93.68|93.73|93.68|93.72|93.68|5094
1647962660000|2022-03-22 15:24:20|93.73||93.74||93.74||93.73||1000
1647962670000|2022-03-22 15:24:30|93.78|93.7|93.78|93.7|93.78|93.7|93.78|93.7|95840
1647962680000|2022-03-22 15:24:40|93.77|93.72|93.76|93.72|93.78|93.72|93.76|93.72|0
1647962690000|2022-03-22 15:24:50||93.73||93.73||93.73||93.73|0
1647962700000|2022-03-22 15:25:00||93.71||93.72||93.72||93.71|5337
1647962710000|2022-03-22 15:25:10||93.71||93.72||93.72||93.71|100
1647962720000|2022-03-22 15:25:20|93.77||93.77||93.77||93.77||0
1647962730000|2022-03-22 15:25:30|93.76|93.73|93.76|93.73|93.76|93.73|93.76|93.73|350
1647962740000|2022-03-22 15:25:40|93.78|93.72|93.76|93.72|93.78|93.72|93.76|93.72|79
1647962750000|2022-03-22 15:25:50||93.74||93.74||93.74||93.74|9199
1647962760000|2022-03-22 15:26:00|93.74|93.71|93.73|93.71|93.76|93.71|93.73|93.71|13698
1647962770000|2022-03-22 15:26:10|93.72|93.68|93.72|93.68|93.72|93.68|93.72|93.68|161
1647962780000|2022-03-22 15:26:20|93.71|93.69|93.71|93.69|93.71|93.69|93.71|93.69|0
1647962800000|2022-03-22 15:26:40|93.7|93.67|93.7|93.67|93.7|93.69|93.7|93.67|904
1647962810000|2022-03-22 15:26:50|93.71|93.69|93.71|93.69|93.73|93.69|93.71|93.69|1289
1647962820000|2022-03-22 15:27:00|93.73|93.67|93.72|93.68|93.73|93.68|93.72|93.67|3260
1647962830000|2022-03-22 15:27:10||93.69||93.69||93.69||93.69|0
1647962840000|2022-03-22 15:27:20|||||||||10
1647962850000|2022-03-22 15:27:30|||||||||2436
1647962860000|2022-03-22 15:27:40||93.68||93.69||93.69||93.68|0
1647962870000|2022-03-22 15:27:50||93.68||93.68||93.68||93.68|0
1647962880000|2022-03-22 15:28:00|93.68|93.69|93.67|93.63|93.68|93.69|93.67|93.63|222
1647962890000|2022-03-22 15:28:10|93.66|93.62|93.66|93.61|93.66|93.62|93.65|93.61|2249
1647962900000|2022-03-22 15:28:20|93.69|93.64|93.69|93.64|93.69|93.64|93.69|93.64|4527
1647962910000|2022-03-22 15:28:30||93.65||93.65||93.65||93.65|0
1647962920000|2022-03-22 15:28:40|93.66|93.64|93.66|93.63|93.66|93.64|93.66|93.59|977
1647962930000|2022-03-22 15:28:50|93.64|93.59|93.64|93.59|93.64|93.59|93.64|93.59|295
1647962940000|2022-03-22 15:29:00||93.6||93.6||93.6||93.6|0
1647962950000|2022-03-22 15:29:10||93.59||93.59||93.59||93.59|0
1647962960000|2022-03-22 15:29:20|93.67|93.6|93.7|93.66|93.71|93.66|93.67|93.6|6806
1647962970000|2022-03-22 15:29:30||93.67||93.68||93.68||93.67|0
1647962980000|2022-03-22 15:29:40|93.75|93.69|93.73|93.68|93.75|93.7|93.73|93.68|2670
1647962990000|2022-03-22 15:29:50|93.72|93.69|93.72|93.69|93.76|93.69|93.72|93.69|0
1647963000000|2022-03-22 15:30:00|93.71|93.68|93.71|93.68|93.71|93.68|93.71|93.68|0
1647963010000|2022-03-22 15:30:10|||||||||4267
1647963040000|2022-03-22 15:30:40|93.7|93.65|93.66|93.63|93.7|93.65|93.66|93.63|4681
1647963050000|2022-03-22 15:30:50|||||||||75
1647963060000|2022-03-22 15:31:00||93.64||93.64||93.64||93.64|0
1647963070000|2022-03-22 15:31:10|||||||||7850
1647963080000|2022-03-22 15:31:20|93.67|93.61|93.66|93.61|93.67|93.64|93.66|93.61|3260
1647963090000|2022-03-22 15:31:30|93.65|93.59|93.64|93.62|93.65|93.62|93.64|93.59|0
1647963100000|2022-03-22 15:31:40|||||||||1000
1647963110000|2022-03-22 15:31:50|93.63|93.59|93.63|93.61|93.63|93.61|93.63|93.59|5644
1647963120000|2022-03-22 15:32:00|93.67|93.64|93.67|93.62|93.68|93.64|93.67|93.62|3379
1647963130000|2022-03-22 15:32:10|93.66||93.66||93.66||93.66||0
1647963140000|2022-03-22 15:32:20|93.64|93.58|93.62|93.59|93.64|93.59|93.62|93.58|1571
1647963150000|2022-03-22 15:32:30|93.66|93.58|93.66|93.61|93.66|93.62|93.66|93.58|1824
1647963160000|2022-03-22 15:32:40||93.62||93.62||93.62||93.62|0
1647963170000|2022-03-22 15:32:50|93.65||93.65||93.65||93.65||2
1647963180000|2022-03-22 15:33:00||93.63||93.63||93.63||93.63|0
1647963190000|2022-03-22 15:33:10|93.7|93.66|93.61|93.58|93.7|93.66|93.61|93.58|10211
1647963200000|2022-03-22 15:33:20||93.55||93.57||93.57||93.55|3102
1647963210000|2022-03-22 15:33:30|93.58|93.53|93.58|93.57|93.6|93.57|93.58|93.53|291
1647963220000|2022-03-22 15:33:40||93.55||93.55||93.55||93.55|4150
1647963230000|2022-03-22 15:33:50||93.57||93.57||93.57||93.57|109
1647963240000|2022-03-22 15:34:00||93.55||93.53||93.55||93.53|416
1647963250000|2022-03-22 15:34:10||93.55||93.53||93.55||93.53|383
1647963260000|2022-03-22 15:34:20|93.57|93.49|93.53|93.49|93.57|93.5|93.53|93.49|0
1647963270000|2022-03-22 15:34:30|93.56|93.52|93.59|93.57|93.59|93.57|93.56|93.52|15924
1647963280000|2022-03-22 15:34:40|93.65|93.59|93.64|93.59|93.65|93.59|93.64|93.59|3025
1647963290000|2022-03-22 15:34:50|93.62|93.58|93.64|93.6|93.64|93.6|93.62|93.58|34
1647963310000|2022-03-22 15:35:10|93.63|93.58|93.63|93.58|93.63|93.58|93.63|93.58|65
1647963320000|2022-03-22 15:35:20|93.64|93.59|93.64|93.59|93.64|93.59|93.64|93.59|0
1647963330000|2022-03-22 15:35:30|93.63|93.58|93.63|93.59|93.63|93.59|93.63|93.58|0
1647963340000|2022-03-22 15:35:40|93.62|93.58|93.62|93.58|93.62|93.58|93.62|93.58|284
1647963350000|2022-03-22 15:35:50|93.56|93.55|93.56|93.54|93.56|93.55|93.56|93.54|5669
1647963360000|2022-03-22 15:36:00|93.57|93.52|93.57|93.52|93.57|93.52|93.56|93.52|184
1647963370000|2022-03-22 15:36:10|93.58|93.54|93.58|93.54|93.58|93.54|93.58|93.54|3916
1647963400000|2022-03-22 15:36:40|93.61|93.55|93.61|93.59|93.61|93.59|93.61|93.54|3713
1647963410000|2022-03-22 15:36:50|93.63|93.56|93.63|93.59|93.63|93.59|93.63|93.56|5511
1647963420000|2022-03-22 15:37:00|93.6|93.55|93.57|93.54|93.6|93.57|93.57|93.54|3326
1647963440000|2022-03-22 15:37:20|93.58|93.56|93.59|93.57|93.59|93.57|93.58|93.56|185
1647963450000|2022-03-22 15:37:30|93.63|93.59|93.63|93.61|93.63|93.61|93.63|93.59|9589
1647963470000|2022-03-22 15:37:50|93.68|93.64|93.66|93.64|93.68|93.64|93.66|93.64|1904
1647963480000|2022-03-22 15:38:00||93.63||93.63||93.63||93.63|200
1647963490000|2022-03-22 15:38:10|||||||||54821
1647963500000|2022-03-22 15:38:20|93.64|93.61|93.64|93.62|93.64|93.62|93.64|93.61|1971
1647963510000|2022-03-22 15:38:30||93.6||93.6||93.6||93.6|6
1647963520000|2022-03-22 15:38:40|93.57|93.52|93.58|93.52|93.58|93.52|93.57|93.5|9931
1647963530000|2022-03-22 15:38:50|93.52|93.46|93.52|93.47|93.52|93.47|93.52|93.45|9530
1647963540000|2022-03-22 15:39:00|93.56|93.5|93.55|93.52|93.56|93.52|93.55|93.5|826
1647963550000|2022-03-22 15:39:10|93.58|93.55|93.61|93.57|93.62|93.57|93.58|93.55|703
1647963560000|2022-03-22 15:39:20|93.62|93.58|93.62|93.58|93.62|93.58|93.62|93.58|174
1647963570000|2022-03-22 15:39:30|93.65||93.62||93.65||93.62||22
1647963610000|2022-03-22 15:40:10|93.61|93.57|93.62|93.6|93.62|93.6|93.61|93.57|4801
1647963630000|2022-03-22 15:40:30|93.68|93.63|93.67|93.63|93.68|93.63|93.66|93.63|1113
1647963640000|2022-03-22 15:40:40|93.66||93.66||93.66||93.66||0
1647963650000|2022-03-22 15:40:50|||||||||1701
1647963690000|2022-03-22 15:41:30|93.71|93.64|93.71|93.66|93.71|93.66|93.71|93.64|5852
1647963700000|2022-03-22 15:41:40||93.67||93.67||93.67||93.67|35000
1647963710000|2022-03-22 15:41:50|93.7|93.65|93.72|93.67|93.72|93.69|93.7|93.65|33113
1647963720000|2022-03-22 15:42:00|93.71||93.69||93.71||93.69||50
1647963730000|2022-03-22 15:42:10|93.68|93.63|93.56|93.5|93.68|93.63|93.56|93.5|17993
1647963740000|2022-03-22 15:42:20|93.57|93.52|93.75|93.7|93.75|93.7|93.52|93.44|7532
1647963750000|2022-03-22 15:42:30|93.8|93.72|93.75|93.7|93.8|93.72|93.75|93.68|6960
1647963760000|2022-03-22 15:42:40|93.76|93.68|93.75|93.72|93.78|93.72|93.75|93.68|2
1647963770000|2022-03-22 15:42:50|||||||||313
1647963790000|2022-03-22 15:43:10|93.73|93.68|93.73|93.68|93.73|93.68|93.73|93.68|656
1647963800000|2022-03-22 15:43:20|93.74|93.69|93.8|93.75|93.8|93.75|93.74|93.69|1502
1647963810000|2022-03-22 15:43:30|93.79|93.79|93.86|93.8|93.87|93.8|93.79|93.79|1282
1647963820000|2022-03-22 15:43:40|93.85||93.86||93.86||93.82||65
1647963830000|2022-03-22 15:43:50|93.85|93.79|93.85|93.81|93.85|93.81|93.85|93.79|131
1647963840000|2022-03-22 15:44:00||93.82||93.82||93.82||93.82|691
1647963850000|2022-03-22 15:44:10|93.88|93.83|93.88|93.85|93.89|93.85|93.88|93.83|4803
1647963860000|2022-03-22 15:44:20|93.84|93.81|93.84|93.81|93.85|93.81|93.84|93.81|1188
1647963870000|2022-03-22 15:44:30|93.85||93.85||93.85||93.85||0
1647963880000|2022-03-22 15:44:40|93.86|93.83|93.89|93.84|93.89|93.84|93.86|93.83|8711
1647963890000|2022-03-22 15:44:50|93.87||93.87||93.87||93.87||0
1647963900000|2022-03-22 15:45:00|93.92|93.89|93.93|93.9|93.93|93.9|93.92|93.89|5628
1647963910000|2022-03-22 15:45:10|93.96|93.93|93.96|93.94|93.96|93.94|93.96|93.93|34360
1647963920000|2022-03-22 15:45:20|94|93.95|93.93|93.89|94|93.96|93.93|93.89|6261
1647963930000|2022-03-22 15:45:30|93.94|93.9|93.93|93.9|93.94|93.9|93.93|93.9|25168
1647963940000|2022-03-22 15:45:40|93.94|93.91|93.97|93.92|94|93.95|93.94|93.9|3283
1647963950000|2022-03-22 15:45:50|94.03|94|94.05|93.99|94.05|94|94.02|93.98|21356
1647963960000|2022-03-22 15:46:00|94.04|93.98|94.04|94|94.04|94|94.04|93.98|0
1647963980000|2022-03-22 15:46:20|93.98|93.93|93.98|93.94|93.98|93.94|93.98|93.92|873
1647963990000|2022-03-22 15:46:30|93.99||93.98||93.99||93.98||780
1647964000000|2022-03-22 15:46:40|93.97|93.97|93.95|93.89|93.97|93.97|93.95|93.88|4255
1647964010000|2022-03-22 15:46:50|93.88|93.9|93.91|93.85|93.91|93.9|93.88|93.83|1916
1647964020000|2022-03-22 15:47:00|93.89|93.84|93.89|93.85|93.89|93.85|93.89|93.84|23354
1647964030000|2022-03-22 15:47:10|93.93|93.87|93.95|93.89|93.95|93.89|93.93|93.87|2160
1647964050000|2022-03-22 15:47:30|93.97|93.9|93.97|93.92|93.97|93.92|93.97|93.9|0
1647964060000|2022-03-22 15:47:40|94.01|93.93|94.03|94|94.05|94.01|94.01|93.93|58381
1647964070000|2022-03-22 15:47:50|93.97|93.9|93.98|93.94|93.98|93.94|93.96|93.9|13460
1647964080000|2022-03-22 15:48:00||93.91||93.93||93.93||93.91|6514
1647964090000|2022-03-22 15:48:10|93.99|93.94|93.95|93.87|93.99|93.94|93.95|93.87|2745
1647964100000|2022-03-22 15:48:20|93.87|93.86|93.9|93.85|93.92|93.9|93.87|93.81|14833
1647964110000|2022-03-22 15:48:30|||||||||12000
1647964120000|2022-03-22 15:48:40|93.95|93.89|93.99|93.93|93.99|93.93|93.95|93.89|7795
1647964130000|2022-03-22 15:48:50|94.02|93.94|93.98|93.91|94.02|93.94|93.98|93.9|3500
1647964140000|2022-03-22 15:49:00|93.97|93.9|93.97|93.93|93.98|93.93|93.97|93.9|0
1647964150000|2022-03-22 15:49:10|94.06|93.99|94.09|94.02|94.09|94.02|94.06|93.99|9698
1647964160000|2022-03-22 15:49:20|||||||||15962
1647964170000|2022-03-22 15:49:30|94.08|93.95|94.06|94.01|94.08|94.05|94.02|93.95|11962
1647964180000|2022-03-22 15:49:40|94.05|94.02|94.05|94|94.06|94.02|94.05|94|33041
1647964190000|2022-03-22 15:49:50||94.01||94.02||94.02||94.01|0
1647964200000|2022-03-22 15:50:00|94.16|94.07|94.08|94.03|94.16|94.07|94.08|94.03|9534
1647964210000|2022-03-22 15:50:10|94.05|94.02|94.06|94.02|94.08|94.02|94.04|93.98|29283
1647964220000|2022-03-22 15:50:20|94.03|93.98|94.08|94.02|94.08|94.02|94.03|93.98|4642
1647964230000|2022-03-22 15:50:30|94.11|94.04|94.16|94.09|94.16|94.11|94.11|94.04|19049
1647964240000|2022-03-22 15:50:40|94.12||94.16||94.16||94.12||13909
1647964250000|2022-03-22 15:50:50|94.14|94.1|94.17|94.12|94.17|94.12|94.14|94.09|20007
1647964270000|2022-03-22 15:51:10|94.2|94.13|94.18|94.13|94.2|94.15|94.18|94.12|9663
1647964280000|2022-03-22 15:51:20|94.16|94.11|94.16|94.12|94.16|94.12|94.16|94.11|6000
1647964290000|2022-03-22 15:51:30|94.18|94.14|94.23|94.14|94.23|94.14|94.18|94.14|2
1647964300000|2022-03-22 15:51:40|94.18|94.15|94.18|94.15|94.18|94.15|94.18|94.15|0
1647964310000|2022-03-22 15:51:50|94.21|94.16|94.2|94.16|94.21|94.17|94.2|94.16|7599
1647964320000|2022-03-22 15:52:00|||||||||2107
1647964330000|2022-03-22 15:52:10|94.21|94.18|94.22|94.18|94.24|94.19|94.21|94.18|8617
1647964340000|2022-03-22 15:52:20|94.17|94.1|94.2|94.14|94.2|94.14|94.17|94.1|9229
1647964350000|2022-03-22 15:52:30|94.18|94.1|94.18|94.13|94.18|94.13|94.16|94.1|348
1647964360000|2022-03-22 15:52:40|94.16|94.14|94.18|94.14|94.18|94.14|94.16|94.14|3645
1647964370000|2022-03-22 15:52:50|94.19|94.15|94.23|94.19|94.23|94.19|94.19|94.15|2585
1647964380000|2022-03-22 15:53:00|94.26|94.2|94.23|94.16|94.26|94.23|94.23|94.16|8296
1647964390000|2022-03-22 15:53:10|94.21|94.17|94.17|94.1|94.21|94.17|94.16|94.1|9356
1647964400000|2022-03-22 15:53:20|94.16|94.09|94.16|94.11|94.16|94.12|94.15|94.08|852
1647964410000|2022-03-22 15:53:30||94.12||94.12||94.12||94.12|711
1647964430000|2022-03-22 15:53:50|94.19|94.13|94.19|94.15|94.19|94.15|94.19|94.13|163770
1647964440000|2022-03-22 15:54:00|94.18||94.19||94.19||94.18||9341
1647964450000|2022-03-22 15:54:10|94.12|94.11|94.16|94.11|94.16|94.11|94.12|94.08|8873
1647964460000|2022-03-22 15:54:20|94.19|94.12|94.19|94.15|94.2|94.15|94.18|94.12|12880
1647964470000|2022-03-22 15:54:30|94.23|94.16|94.23|94.18|94.23|94.18|94.23|94.16|21604
1647964480000|2022-03-22 15:54:40|94.21|94.19|94.21|94.19|94.21|94.19|94.21|94.19|18564
1647964490000|2022-03-22 15:54:50|94.25|94.21|94.25|94.22|94.25|94.22|94.25|94.21|10219
1647964500000|2022-03-22 15:55:00|94.26|94.23|94.26|94.22|94.26|94.23|94.26|94.22|4823
1647964510000|2022-03-22 15:55:10|94.25|94.23|94.25|94.23|94.25|94.23|94.25|94.23|0
1647964530000|2022-03-22 15:55:30|94.3|94.26|94.31|94.28|94.32|94.28|94.3|94.26|8194
1647964540000|2022-03-22 15:55:40|94.34|94.3|94.32|94.3|94.34|94.31|94.32|94.3|39046
1647964550000|2022-03-22 15:55:50|94.33|94.32|94.4|94.34|94.4|94.34|94.32|94.32|2855
1647964560000|2022-03-22 15:56:00|94.37|94.32|94.36|94.32|94.37|94.32|94.36|94.32|2
1647964610000|2022-03-22 15:56:50|94.35|94.3|94.35|94.3|94.35|94.3|94.35|94.28|6118
1647964620000|2022-03-22 15:57:00|94.33|94.32|94.3|94.24|94.33|94.32|94.3|94.24|22574
1647964630000|2022-03-22 15:57:10|94.29|94.22|94.26|94.21|94.29|94.22|94.26|94.18|5792
1647964640000|2022-03-22 15:57:20|94.24|94.22|94.26|94.22|94.26|94.22|94.24|94.22|5320
1647964650000|2022-03-22 15:57:30|94.29|94.23|94.29|94.25|94.29|94.25|94.29|94.23|12400
1647964660000|2022-03-22 15:57:40|94.28|94.23|94.28|94.23|94.28|94.23|94.28|94.23|5578
1647964670000|2022-03-22 15:57:50||94.24||94.24||94.24||94.24|0
1647964680000|2022-03-22 15:58:00|94.29||94.28||94.29||94.28||2941
1647964690000|2022-03-22 15:58:10|94.27|94.22|94.28|94.24|94.28|94.24|94.27|94.22|12037
1647964700000|2022-03-22 15:58:20|94.27|94.23|94.28|94.24|94.28|94.24|94.25|94.18|2976
1647964710000|2022-03-22 15:58:30|94.27|94.23|94.27|94.23|94.27|94.23|94.27|94.23|6747
1647964720000|2022-03-22 15:58:40|94.26|94.18|94.22|94.19|94.26|94.22|94.22|94.18|2494
1647964740000|2022-03-22 15:59:00|94.28|94.21|94.28|94.2|94.28|94.21|94.27|94.19|588
1647964750000|2022-03-22 15:59:10|94.27|94.21|94.26|94.22|94.27|94.22|94.26|94.21|34073
1647964760000|2022-03-22 15:59:20|94.24|94.19|94.2|94.14|94.24|94.19|94.2|94.12|2807
1647964770000|2022-03-22 15:59:30|94.24|94.18|94.25|94.2|94.26|94.2|94.22|94.18|5752
1647964780000|2022-03-22 15:59:40|94.26|94.18|94.25|94.21|94.26|94.21|94.25|94.18|1429
1647964790000|2022-03-22 15:59:50|94.26|94.2|94.25|94.19|94.26|94.21|94.25|94.19|2800
1647964800000|2022-03-22 16:00:00||94.17||94.19||94.19||94.17|30
1647964810000|2022-03-22 16:00:10|||||||||1700
1647964820000|2022-03-22 16:00:20|94.26|94.2|94.26|94.23|94.26|94.23|94.26|94.2|3428
1647964840000|2022-03-22 16:00:40|94.3|94.25|94.3|94.25|94.3|94.25|94.3|94.23|8240
1647964850000|2022-03-22 16:00:50|94.29|94.26|94.27|94.23|94.29|94.26|94.27|94.2|1376
1647964860000|2022-03-22 16:01:00||94.24||94.24||94.24||94.24|4281
1647964870000|2022-03-22 16:01:10|94.3|94.27|94.36|94.31|94.36|94.31|94.3|94.27|7639
1647964880000|2022-03-22 16:01:20|94.35|94.33|94.36|94.32|94.36|94.34|94.35|94.3|15247
1647964890000|2022-03-22 16:01:30|94.34|94.33|94.33|94.31|94.34|94.33|94.33|94.28|6896
1647964900000|2022-03-22 16:01:40|94.38|94.29|94.4|94.35|94.4|94.35|94.38|94.29|17007
1647964910000|2022-03-22 16:01:50|94.43|94.33|94.43|94.36|94.43|94.36|94.43|94.33|4014
1647964920000|2022-03-22 16:02:00|||||||||11737
1647964930000|2022-03-22 16:02:10||94.37||94.37||94.37||94.37|0
1647964940000|2022-03-22 16:02:20||94.38||94.39||94.39||94.38|100
1647964950000|2022-03-22 16:02:30|94.42||94.42||94.42||94.42||7566
1647964960000|2022-03-22 16:02:40|94.4|94.33|94.41|94.37|94.43|94.37|94.4|94.33|6571
1647964970000|2022-03-22 16:02:50|94.43|94.38|94.43|94.38|94.43|94.38|94.43|94.38|282
1647964980000|2022-03-22 16:03:00|94.42||94.42||94.43||94.42||0
1647964990000|2022-03-22 16:03:10|94.43|94.39|94.41|94.39|94.43|94.39|94.41|94.39|24887
1647965000000|2022-03-22 16:03:20|94.38|94.33|94.38|94.31|94.38|94.33|94.38|94.31|6851
1647965010000|2022-03-22 16:03:30|94.36|94.29|94.31|94.26|94.36|94.31|94.31|94.26|2039
1647965020000|2022-03-22 16:03:40||94.23||94.27||94.27||94.22|3219
1647965030000|2022-03-22 16:03:50||94.29||94.29||94.29||94.29|0
1647965040000|2022-03-22 16:04:00|94.36|94.32|94.36|94.32|94.36|94.32|94.36|94.32|525
1647965050000|2022-03-22 16:04:10|94.35||94.35||94.35||94.35||9900
1647965070000|2022-03-22 16:04:30|94.44|94.37|94.41|94.36|94.44|94.37|94.41|94.36|5
1647965080000|2022-03-22 16:04:40||94.37||94.37||94.37||94.36|5661
1647965090000|2022-03-22 16:04:50|94.39|94.35|94.37|94.35|94.39|94.35|94.37|94.35|2293
1647965100000|2022-03-22 16:05:00|94.41|94.37|94.44|94.39|94.44|94.39|94.41|94.37|8352
1647965110000|2022-03-22 16:05:10|94.42||94.42||94.42||94.42||0
1647965120000|2022-03-22 16:05:20|||||||||7594
1647965130000|2022-03-22 16:05:30|94.41|94.34|94.41|94.34|94.41|94.34|94.41|94.34|10777
1647965140000|2022-03-22 16:05:40||94.33||94.33||94.33||94.33|0
1647965150000|2022-03-22 16:05:50|94.4|94.35|94.41|94.36|94.41|94.36|94.4|94.35|10050
1647965160000|2022-03-22 16:06:00|94.44|94.4|94.46|94.43|94.49|94.43|94.44|94.4|11255
1647965170000|2022-03-22 16:06:10|94.44|94.39|94.44|94.39|94.44|94.39|94.44|94.39|5108
1647965180000|2022-03-22 16:06:20||94.4||94.4||94.4||94.4|1259
1647965190000|2022-03-22 16:06:30|94.46|94.39|94.44|94.4|94.46|94.41|94.44|94.39|17
1647965200000|2022-03-22 16:06:40|94.46|94.42|94.46|94.43|94.46|94.43|94.46|94.42|111
1647965210000|2022-03-22 16:06:50|94.5|94.45|94.5|94.45|94.51|94.45|94.5|94.45|303
1647965220000|2022-03-22 16:07:00|94.52|94.46|94.51|94.47|94.52|94.48|94.51|94.45|1081
1647965230000|2022-03-22 16:07:10|94.46|94.41|94.46|94.4|94.46|94.41|94.46|94.4|44418
1647965240000|2022-03-22 16:07:20|94.48|94.42|94.43|94.41|94.48|94.42|94.43|94.4|0
1647965250000|2022-03-22 16:07:30|94.42|94.4|94.4|94.35|94.42|94.42|94.4|94.35|6229
1647965260000|2022-03-22 16:07:40|94.36|94.32|94.38|94.33|94.38|94.34|94.34|94.3|6312
1647965280000|2022-03-22 16:08:00|94.36|94.31|94.36|94.3|94.36|94.31|94.35|94.3|7069
1647965290000|2022-03-22 16:08:10|94.35|94.35|94.35|94.3|94.36|94.35|94.35|94.3|545
1647965300000|2022-03-22 16:08:20|94.33|94.28|94.31|94.26|94.33|94.28|94.31|94.26|0
1647965310000|2022-03-22 16:08:30|94.3|94.24|94.29|94.24|94.3|94.24|94.29|94.24|1041
1647965320000|2022-03-22 16:08:40|94.28|94.22|94.28|94.22|94.28|94.22|94.28|94.22|8911
1647965340000|2022-03-22 16:09:00|94.27|94.24|94.36|94.29|94.36|94.29|94.27|94.24|3498
1647965350000|2022-03-22 16:09:10|94.33|94.3|94.33|94.3|94.33|94.3|94.33|94.3|0
1647965360000|2022-03-22 16:09:20|94.36|94.31|94.35|94.31|94.36|94.31|94.35|94.31|1050
1647965370000|2022-03-22 16:09:30||94.32||94.32||94.32||94.32|0
1647965390000|2022-03-22 16:09:50|94.4|94.35|94.42|94.38|94.42|94.39|94.4|94.35|6753
1647965400000|2022-03-22 16:10:00|94.43|94.39|94.43|94.39|94.43|94.39|94.43|94.39|0
1647965420000|2022-03-22 16:10:20||94.41||94.41||94.41||94.41|27
1647965430000|2022-03-22 16:10:30||94.39||94.39||94.39||94.39|25357
1647965440000|2022-03-22 16:10:40|||||||||3203
1647965450000|2022-03-22 16:10:50|94.42|94.4|94.44|94.42|94.48|94.42|94.42|94.4|20888
1647965470000|2022-03-22 16:11:10|||||||||9737
1647965480000|2022-03-22 16:11:20|94.49|94.45|94.49|94.45|94.49|94.45|94.49|94.45|28072
1647965490000|2022-03-22 16:11:30||94.46||94.46||94.46||94.46|721
1647965500000|2022-03-22 16:11:40||94.45||94.47||94.47||94.45|3
1647965510000|2022-03-22 16:11:50||94.44||94.45||94.45||94.44|28703
1647965520000|2022-03-22 16:12:00|94.47||94.49||94.49||94.47||0
1647965530000|2022-03-22 16:12:10|94.47|94.43|94.47|94.44|94.49|94.45|94.46|94.43|41476
1647965540000|2022-03-22 16:12:20|94.49|94.45|94.49|94.45|94.49|94.45|94.49|94.45|2139
1647965550000|2022-03-22 16:12:30|||||||||16618
1647965560000|2022-03-22 16:12:40|94.48|94.43|94.46|94.43|94.48|94.43|94.46|94.43|5556
1647965570000|2022-03-22 16:12:50|94.45|94.48|94.52|94.48|94.52|94.48|94.45|94.46|45695
1647965580000|2022-03-22 16:13:00||94.49||94.5||94.5||94.49|6750
1647965590000|2022-03-22 16:13:10|94.54||94.53||94.54||94.53||6095
1647965600000|2022-03-22 16:13:20|94.6|94.51|94.59|94.55|94.6|94.55|94.59|94.5|1498
1647965610000|2022-03-22 16:13:30|94.51|94.46|94.55|94.51|94.58|94.52|94.51|94.46|13873
1647965620000|2022-03-22 16:13:40|94.57|94.52|94.57|94.55|94.6|94.55|94.57|94.52|2652
1647965630000|2022-03-22 16:13:50|94.61|94.56|94.63|94.58|94.63|94.58|94.61|94.56|6
1647965640000|2022-03-22 16:14:00|94.62|94.57|94.63|94.59|94.63|94.59|94.62|94.57|1000
1647965650000|2022-03-22 16:14:10|94.65|94.54|94.6|94.54|94.65|94.54|94.58|94.54|24450
1647965660000|2022-03-22 16:14:20||94.55||94.55||94.56||94.55|3184
1647965680000|2022-03-22 16:14:40|94.58||94.58||94.58||94.58||10578
1647965690000|2022-03-22 16:14:50|94.6|94.56|94.61|94.57|94.61|94.57|94.6|94.56|3537
1647965700000|2022-03-22 16:15:00|94.63|94.59|94.65|94.6|94.65|94.6|94.63|94.59|3667
1647965710000|2022-03-22 16:15:10|94.64|94.61|94.7|94.65|94.7|94.65|94.64|94.61|21041
1647965720000|2022-03-22 16:15:20|94.69|94.66|94.68|94.63|94.7|94.67|94.68|94.63|2663
1647965730000|2022-03-22 16:15:30|94.65|94.61|94.65|94.62|94.68|94.62|94.65|94.61|4293
1647965740000|2022-03-22 16:15:40|94.69|94.65|94.69|94.66|94.69|94.66|94.69|94.65|485
1647965750000|2022-03-22 16:15:50|||||||||15798
1647965760000|2022-03-22 16:16:00|94.74|94.67|94.74|94.67|94.74|94.67|94.74|94.67|6214
1647965770000|2022-03-22 16:16:10|94.72|94.66|94.72|94.67|94.72|94.67|94.71|94.66|3494
1647965780000|2022-03-22 16:16:20|94.71||94.71||94.71||94.71||200
1647965800000|2022-03-22 16:16:40|94.7||94.7||94.7||94.7||0
1647965810000|2022-03-22 16:16:50|94.69|94.65|94.68|94.65|94.69|94.67|94.68|94.65|2911
1647965820000|2022-03-22 16:17:00||94.66||94.66||94.66||94.66|5025
1647965830000|2022-03-22 16:17:10||94.65||94.65||94.65||94.65|1510
1647965840000|2022-03-22 16:17:20|||||||||1000
1647965850000|2022-03-22 16:17:30|94.7|94.66|94.7|94.66|94.7|94.66|94.7|94.66|13028
1647965860000|2022-03-22 16:17:40|94.69||94.7||94.7||94.69||43164
1647965870000|2022-03-22 16:17:50|94.73|94.68|94.69|94.66|94.73|94.68|94.69|94.66|1000
1647965880000|2022-03-22 16:18:00|94.71|94.64|94.67|94.64|94.71|94.64|94.67|94.64|23665
1647965890000|2022-03-22 16:18:10|94.68|94.66|94.67|94.64|94.68|94.66|94.67|94.64|9917
1647965900000|2022-03-22 16:18:20|94.65|94.61|94.67|94.61|94.67|94.61|94.65|94.61|381
1647965910000|2022-03-22 16:18:30|||||||||5305
1647965920000|2022-03-22 16:18:40|94.71|94.63|94.69|94.66|94.71|94.66|94.69|94.63|5409
1647965930000|2022-03-22 16:18:50|||||||||4197
1647965940000|2022-03-22 16:19:00|94.68|94.65|94.68|94.63|94.68|94.65|94.68|94.63|9031
1647965950000|2022-03-22 16:19:10|94.66|94.65|94.73|94.67|94.73|94.69|94.66|94.65|8936
1647965960000|2022-03-22 16:19:20|94.72||94.72||94.72||94.72||22000
1647965970000|2022-03-22 16:19:30|94.73|94.68|94.74|94.69|94.74|94.69|94.73|94.68|2672
1647965980000|2022-03-22 16:19:40|94.79|94.71|94.79|94.72|94.79|94.73|94.79|94.71|10536
1647965990000|2022-03-22 16:19:50|94.76|94.69|94.73|94.69|94.76|94.69|94.73|94.69|7247
1647966000000|2022-03-22 16:20:00|94.71|94.7|94.72|94.69|94.73|94.7|94.71|94.69|7453
1647966010000|2022-03-22 16:20:10|94.73|94.7|94.74|94.69|94.75|94.7|94.72|94.66|5078
1647966020000|2022-03-22 16:20:20|94.71|94.66|94.71|94.66|94.73|94.66|94.71|94.66|525
1647966030000|2022-03-22 16:20:30|94.74|94.67|94.75|94.71|94.75|94.71|94.74|94.67|14392
1647966040000|2022-03-22 16:20:40|94.74|94.69|94.72|94.69|94.75|94.69|94.72|94.69|10311
1647966050000|2022-03-22 16:20:50|94.7|94.66|94.68|94.64|94.7|94.66|94.68|94.64|10457
1647966060000|2022-03-22 16:21:00|94.66|94.59|94.61|94.56|94.66|94.59|94.61|94.56|19572
1647966070000|2022-03-22 16:21:10|94.62|94.59|94.59|94.57|94.62|94.59|94.59|94.57|5731
1647966080000|2022-03-22 16:21:20|94.6|94.51|94.57|94.52|94.6|94.52|94.57|94.51|3608
1647966090000|2022-03-22 16:21:30|94.59|94.51|94.56|94.51|94.59|94.56|94.56|94.51|4201
1647966100000|2022-03-22 16:21:40|94.57|94.54|94.58|94.51|94.58|94.54|94.57|94.51|5191
1647966110000|2022-03-22 16:21:50|94.56|94.5|94.53|94.48|94.56|94.5|94.51|94.46|5533
1647966120000|2022-03-22 16:22:00|94.57|94.51|94.58|94.53|94.58|94.53|94.56|94.5|6870
1647966130000|2022-03-22 16:22:10|94.59|94.54|94.59|94.55|94.59|94.55|94.59|94.53|4653
1647966140000|2022-03-22 16:22:20|94.54|94.53|94.53|94.5|94.54|94.53|94.53|94.48|1542
1647966150000|2022-03-22 16:22:30|94.56|94.51|94.58|94.57|94.58|94.57|94.56|94.51|6830
1647966160000|2022-03-22 16:22:40|94.56|94.53|94.55|94.5|94.56|94.53|94.55|94.5|8961
1647966170000|2022-03-22 16:22:50|94.54|94.45|94.51|94.47|94.54|94.49|94.51|94.45|12408
1647966180000|2022-03-22 16:23:00|94.52|94.49|94.56|94.52|94.56|94.52|94.52|94.48|7658
1647966190000|2022-03-22 16:23:10||94.5||94.52||94.52||94.5|78
1647966200000|2022-03-22 16:23:20|94.6|94.54|94.61|94.56|94.61|94.56|94.6|94.54|1731
1647966210000|2022-03-22 16:23:30|94.63|94.59|94.65|94.61|94.65|94.61|94.63|94.59|2872
1647966220000|2022-03-22 16:23:40|94.64|94.62|94.65|94.62|94.65|94.62|94.64|94.62|1713
1647966230000|2022-03-22 16:23:50|94.67|94.61|94.67|94.62|94.67|94.62|94.67|94.61|8651
1647966240000|2022-03-22 16:24:00|94.66|94.63|94.67|94.64|94.67|94.64|94.66|94.63|67
1647966250000|2022-03-22 16:24:10|94.68|94.65|94.68|94.65|94.68|94.65|94.68|94.65|2805
1647966260000|2022-03-22 16:24:20|94.66|94.64|94.63|94.58|94.66|94.64|94.63|94.58|15013
1647966270000|2022-03-22 16:24:30|94.64|94.62|94.64|94.58|94.64|94.62|94.63|94.58|4304
1647966280000|2022-03-22 16:24:40|94.66|94.6|94.68|94.61|94.68|94.61|94.66|94.6|916
1647966290000|2022-03-22 16:24:50|94.69|94.64|94.67|94.62|94.69|94.64|94.67|94.62|2500
1647966300000|2022-03-22 16:25:00|94.66|94.61|94.63|94.6|94.66|94.61|94.63|94.59|13272
1647966310000|2022-03-22 16:25:10|94.65|94.61|94.66|94.61|94.66|94.61|94.65|94.61|14864
1647966320000|2022-03-22 16:25:20|94.7|94.63|94.72|94.66|94.72|94.67|94.7|94.63|5109
1647966330000|2022-03-22 16:25:30|94.74|94.65|94.68|94.64|94.74|94.65|94.68|94.64|8808
1647966340000|2022-03-22 16:25:40|94.67|94.65|94.7|94.65|94.7|94.65|94.67|94.65|19521
1647966350000|2022-03-22 16:25:50|||||||||9598
1647966360000|2022-03-22 16:26:00|94.69|94.68|94.64|94.6|94.69|94.68|94.64|94.6|7977
1647966370000|2022-03-22 16:26:10|94.6|94.56|94.62|94.59|94.62|94.59|94.6|94.56|15615
1647966380000|2022-03-22 16:26:20|94.64|94.63|94.69|94.63|94.72|94.63|94.64|94.63|6275
1647966390000|2022-03-22 16:26:30|94.68|94.64|94.64|94.59|94.72|94.65|94.64|94.59|3403
1647966400000|2022-03-22 16:26:40|94.67|94.63|94.67|94.63|94.69|94.63|94.67|94.59|34824
1647966410000|2022-03-22 16:26:50|94.65|94.61|94.65|94.63|94.65|94.63|94.65|94.61|66
1647966420000|2022-03-22 16:27:00|94.64|94.61|94.62|94.57|94.64|94.61|94.62|94.57|1132
1647966430000|2022-03-22 16:27:10||94.59||94.61||94.61||94.59|2699
1647966440000|2022-03-22 16:27:20|94.65|94.62|94.65|94.62|94.65|94.62|94.64|94.62|993
1647966450000|2022-03-22 16:27:30|94.63|94.6|94.53|94.48|94.63|94.6|94.53|94.48|1323
1647966460000|2022-03-22 16:27:40|94.52|94.47|94.53|94.49|94.53|94.49|94.52|94.47|1267
1647966470000|2022-03-22 16:27:50|94.52|94.52|94.57|94.52|94.57|94.52|94.52|94.52|13401
1647966480000|2022-03-22 16:28:00|94.59|94.53|94.59|94.53|94.59|94.53|94.58|94.53|2500
1647966490000|2022-03-22 16:28:10|94.57|94.54|94.61|94.55|94.61|94.55|94.57|94.53|868
1647966500000|2022-03-22 16:28:20|94.6|94.56|94.65|94.58|94.65|94.58|94.6|94.56|41152
1647966510000|2022-03-22 16:28:30|94.61|94.56|94.65|94.61|94.65|94.61|94.61|94.56|5140
1647966520000|2022-03-22 16:28:40|94.67||94.66||94.67||94.66||0
1647966540000|2022-03-22 16:29:00|94.68|94.63|94.83|94.77|94.83|94.77|94.68|94.63|26284
1647966550000|2022-03-22 16:29:10|94.82|94.78|94.74|94.67|94.86|94.8|94.74|94.67|25340
1647966560000|2022-03-22 16:29:20|94.72|94.65|94.72|94.65|94.72|94.65|94.66|94.61|7564
1647966570000|2022-03-22 16:29:30|94.74|94.69|94.8|94.71|94.8|94.71|94.74|94.69|24188
1647966580000|2022-03-22 16:29:40|94.86|94.79|94.87|94.84|94.89|94.84|94.86|94.79|16616
1647966590000|2022-03-22 16:29:50|94.9|94.83|94.94|94.88|94.95|94.88|94.9|94.83|4250
1648022410000|2022-03-23 08:00:10|94.74|94.37|94.7|94.47|94.74|94.47|94.59|94.37|11736
1648022420000|2022-03-23 08:00:20|94.85|94.56|95.19|94.91|95.29|95.01|94.85|94.56|18516
1648022430000|2022-03-23 08:00:30|95.37|94.92|95.42|95.21|95.48|95.21|95.36|94.92|4203
1648022440000|2022-03-23 08:00:40|95.41|95.32|95.43|95.31|95.5|95.32|95.41|95.31|5090
1648022450000|2022-03-23 08:00:50|95.5|95.32|95.41|95.09|95.5|95.37|95.36|95|22892
1648022460000|2022-03-23 08:01:00|95.23|95.01|95.1|94.91|95.26|95.1|94.85|94.68|8452
1648022470000|2022-03-23 08:01:10|95.09|94.69|95.02|94.75|95.09|94.94|94.95|94.69|13352
1648022480000|2022-03-23 08:01:20|95.01|94.72|94.66|94.51|95.01|94.76|94.46|94.32|9131
1648022490000|2022-03-23 08:01:30|94.75|94.52|94.55|94.21|94.75|94.52|94.52|94.21|63904
1648022500000|2022-03-23 08:01:40|94.54|94.24|94.59|94.36|94.59|94.36|94.43|94.18|56750
1648022510000|2022-03-23 08:01:50||94.54||94.4||94.54||94.4|6732
1648022520000|2022-03-23 08:02:00|94.65|94.41|94.91|94.62|94.93|94.62|94.65|94.41|17556
1648022530000|2022-03-23 08:02:10|94.83|94.5|94.76|94.5|94.9|94.62|94.73|94.49|25005
1648022540000|2022-03-23 08:02:20|94.75|94.42|94.76|94.48|94.76|94.52|94.58|94.42|84328
1648022550000|2022-03-23 08:02:30|95.07|94.59|95.08|94.88|95.08|94.88|95.07|94.59|1440
1648022560000|2022-03-23 08:02:40|95.06|94.89|95.07|94.9|95.07|94.94|95.06|94.88|167730
1648022570000|2022-03-23 08:02:50|||||||||1502
1648022580000|2022-03-23 08:03:00|||||||||18743
1648022590000|2022-03-23 08:03:10|95.04|94.91|95.02|94.87|95.04|94.91|95.02|94.87|3348
1648022600000|2022-03-23 08:03:20|94.93|94.88|94.92|94.81|94.93|94.88|94.92|94.74|2209
1648022610000|2022-03-23 08:03:30|95.07|94.85|94.97|94.75|95.07|94.85|94.92|94.65|9576
1648022620000|2022-03-23 08:03:40|95.03|94.74|94.97|94.81|95.03|94.81|94.97|94.74|7304
1648022630000|2022-03-23 08:03:50|94.98|94.85|95.03|94.85|95.03|94.85|94.98|94.85|8105
1648022650000|2022-03-23 08:04:10|||||||||5332
1648022660000|2022-03-23 08:04:20|95.19|94.98|95.17|94.99|95.19|94.99|95.17|94.98|14340
1648022670000|2022-03-23 08:04:30|95.2|95.02|95.13|94.89|95.2|95.03|95.07|94.87|4490
1648022680000|2022-03-23 08:04:40|95.12|94.93|95.04|94.93|95.13|94.93|95.04|94.93|6094
1648022690000|2022-03-23 08:04:50|94.98|94.8|94.98|94.8|94.98|94.8|94.98|94.8|2508
1648022700000|2022-03-23 08:05:00|95.01|94.85|95.1|94.91|95.1|94.91|95|94.85|4292
1648022710000|2022-03-23 08:05:10|95.09|94.7|94.98|94.85|95.09|94.88|94.86|94.7|11487
1648022720000|2022-03-23 08:05:20|94.97|94.82|94.71|94.61|94.98|94.82|94.71|94.59|13756
1648022730000|2022-03-23 08:05:30|94.7|94.52|94.61|94.45|94.71|94.55|94.56|94.3|3502
1648022740000|2022-03-23 08:05:40|94.6|94.06|94.55|94.36|94.6|94.36|94.49|94.06|291
1648022750000|2022-03-23 08:05:50|94.54|94.51|94.73|94.56|94.73|94.56|94.52|94.16|3604
1648022760000|2022-03-23 08:06:00|94.77|94.6|94.75|94.57|94.82|94.64|94.75|94.57|77
1648022770000|2022-03-23 08:06:10|94.86||94.77||94.86||94.77||0
1648022780000|2022-03-23 08:06:20|94.76||94.78||94.78||94.76||0
1648022790000|2022-03-23 08:06:30||94.64||94.64||94.64||94.64|13396
1648022800000|2022-03-23 08:06:40|94.86|94.59|94.97|94.83|94.97|94.83|94.78|94.59|2660
1648022810000|2022-03-23 08:06:50||94.85||94.87||94.87||94.85|10000
1648022820000|2022-03-23 08:07:00|95.1|94.93|95.1|94.96|95.1|94.96|95.1|94.93|3682
1648022830000|2022-03-23 08:07:10|95.11|94.86|94.99|94.87|95.11|94.87|94.99|94.86|9580
1648022840000|2022-03-23 08:07:20|||||||||2500
1648022850000|2022-03-23 08:07:30|95.03||95||95.08||95||10036
1648022860000|2022-03-23 08:07:40|95.1|94.91|95|94.88|95.1|94.94|95|94.88|5062
1648022870000|2022-03-23 08:07:50|94.95|94.87|94.83|94.6|94.95|94.87|94.83|94.57|3832
1648022880000|2022-03-23 08:08:00|94.85|94.59|94.94|94.79|94.94|94.79|94.85|94.59|3533
1648022890000|2022-03-23 08:08:10|94.91|94.78|95.03|94.84|95.05|94.84|94.91|94.78|13548
1648022900000|2022-03-23 08:08:20|94.96||94.97||94.97||94.96||0
1648022910000|2022-03-23 08:08:30|94.94|94.86|94.95|94.84|94.95|94.86|94.93|94.84|8711
1648022920000|2022-03-23 08:08:40|94.93|94.86|94.95|94.86|94.95|94.86|94.93|94.86|540
1648022930000|2022-03-23 08:08:50|95.07|94.9|95.09|94.9|95.1|94.9|95.03|94.9|4189
1648022940000|2022-03-23 08:09:00|94.99||94.99||94.99||94.99||5251
1648022950000|2022-03-23 08:09:10|94.98|94.92|95.08|94.92|95.09|94.92|94.98|94.92|20773
1648022960000|2022-03-23 08:09:20|95.04|94.93|95.05|94.94|95.05|94.94|95.04|94.93|18993
1648022970000|2022-03-23 08:09:30|94.95|94.84|94.94|94.84|94.95|94.84|94.94|94.84|375
1648022980000|2022-03-23 08:09:40|94.96|94.91|94.98|94.84|95.07|94.91|94.96|94.83|2500
1648022990000|2022-03-23 08:09:50|95.04|94.88|95.04|94.92|95.04|94.94|95.03|94.88|0
1648023000000|2022-03-23 08:10:00|95.02|94.88|95.04|94.86|95.05|94.93|95.01|94.84|30850
1648023010000|2022-03-23 08:10:10|95.1|94.93|95.09|94.91|95.1|94.93|95.02|94.87|50
1648023020000|2022-03-23 08:10:20|95|94.95|95|94.88|95.1|94.96|95|94.88|21968
1648023030000|2022-03-23 08:10:30|95.01|94.9|94.96|94.88|95.03|94.92|94.96|94.88|3847
1648023040000|2022-03-23 08:10:40||94.9||94.9||94.9||94.9|153
1648023050000|2022-03-23 08:10:50|94.95||94.95||94.95||94.95||25
1648023060000|2022-03-23 08:11:00|94.91|94.78|94.84|94.73|94.91|94.78|94.84|94.73|6162
1648023070000|2022-03-23 08:11:10|94.82|94.8|94.82|94.8|94.82|94.8|94.82|94.8|305
1648023080000|2022-03-23 08:11:20|94.86|94.81|94.87|94.72|94.95|94.82|94.86|94.72|3083
1648023090000|2022-03-23 08:11:30|94.81|94.71|94.81|94.64|94.81|94.78|94.81|94.63|1887
1648023100000|2022-03-23 08:11:40|94.82|94.72|94.84|94.72|94.84|94.72|94.82|94.72|1044
1648023110000|2022-03-23 08:11:50|94.89|94.71|94.77|94.67|94.89|94.73|94.77|94.67|299
1648023120000|2022-03-23 08:12:00|94.79|94.61|94.68|94.57|94.79|94.69|94.68|94.57|1076
1648023130000|2022-03-23 08:12:10|94.67|94.55|94.67|94.55|94.68|94.55|94.67|94.55|300
1648023140000|2022-03-23 08:12:20|94.66|94.6|94.55|94.46|94.7|94.6|94.55|94.46|8279
1648023150000|2022-03-23 08:12:30|94.58|94.41|94.62|94.51|94.67|94.57|94.52|94.41|21971
1648023170000|2022-03-23 08:12:50|94.59|94.54|94.66|94.57|94.67|94.57|94.59|94.54|10
1648023180000|2022-03-23 08:13:00|94.65|94.54|94.62|94.54|94.65|94.54|94.62|94.54|990
1648023190000|2022-03-23 08:13:10|94.59|94.56|94.65|94.51|94.66|94.56|94.58|94.51|5009
1648023200000|2022-03-23 08:13:20|94.57|94.48|94.56|94.48|94.57|94.48|94.54|94.48|1874
1648023210000|2022-03-23 08:13:30|94.57|94.41|94.5|94.41|94.57|94.41|94.5|94.41|638
1648023220000|2022-03-23 08:13:40|94.46|94.49|94.44|94.32|94.46|94.49|94.42|94.28|260
1648023230000|2022-03-23 08:13:50|94.42|94.28|94.41|94.3|94.42|94.3|94.37|94.28|326
1648023240000|2022-03-23 08:14:00|94.46||94.41||94.46||94.41||10303
1648023250000|2022-03-23 08:14:10|94.48|94.35|94.48|94.32|94.48|94.37|94.48|94.28|4106
1648023260000|2022-03-23 08:14:20|||||||||1058
1648023270000|2022-03-23 08:14:30|94.4|94.34|94.4|94.3|94.4|94.36|94.4|94.3|13
1648023280000|2022-03-23 08:14:40|94.41|94.33|94.41|94.33|94.41|94.33|94.41|94.33|0
1648023290000|2022-03-23 08:14:50|94.42|94.36|94.42|94.36|94.42|94.36|94.42|94.36|2354
1648023300000|2022-03-23 08:15:00|94.39|94.34|94.41|94.31|94.42|94.34|94.38|94.31|3630
1648023310000|2022-03-23 08:15:10|94.54|94.42|94.5|94.42|94.63|94.47|94.5|94.42|4498
1648023320000|2022-03-23 08:15:20|94.43|94.31|94.44|94.31|94.46|94.31|94.41|94.31|256
1648023330000|2022-03-23 08:15:30|94.47|94.34|94.44|94.29|94.47|94.38|94.44|94.24|406
1648023340000|2022-03-23 08:15:40|94.48|94.34|94.41|94.34|94.48|94.34|94.41|94.34|2363
1648023360000|2022-03-23 08:16:00|94.34|94.26|94.3|94.2|94.34|94.26|94.3|94.2|2738
1648023380000|2022-03-23 08:16:20|94.39|94.25|94.38|94.29|94.4|94.29|94.38|94.25|4160
1648023390000|2022-03-23 08:16:30|94.36|94.21|94.32|94.26|94.36|94.26|94.28|94.2|4000
1648023400000|2022-03-23 08:16:40|94.31||94.33||94.39||94.29||527
1648023410000|2022-03-23 08:16:50|94.31|94.03|94.27|94.18|94.31|94.23|94.22|94.03|19057
1648023420000|2022-03-23 08:17:00|94.25||94.25||94.29||94.25||4771
1648023430000|2022-03-23 08:17:10|94.33|94.2|94.4|94.3|94.43|94.31|94.32|94.2|18025
1648023440000|2022-03-23 08:17:20|94.38|94.29|94.34|94.21|94.38|94.29|94.24|94.2|5728
1648023450000|2022-03-23 08:17:30|94.31|94.25|94.31|94.18|94.31|94.25|94.29|94.15|2626
1648023460000|2022-03-23 08:17:40|94.29|94.17|94.38|94.25|94.39|94.25|94.27|94.17|4000
1648023470000|2022-03-23 08:17:50|94.36|94.3|94.38|94.3|94.38|94.32|94.34|94.24|1081
1648023480000|2022-03-23 08:18:00|94.36|94.25|94.22|94.14|94.36|94.25|94.22|94.14|1299
1648023490000|2022-03-23 08:18:10|94.18|94.2|94.16|94.09|94.18|94.2|94.16|94.09|6164
1648023510000|2022-03-23 08:18:30|94.22|94.13|94.2|94.14|94.22|94.15|94.2|94.13|1674
1648023520000|2022-03-23 08:18:40|94.26||94.21||94.26||94.21||0
1648023530000|2022-03-23 08:18:50|94.27|94.19|94.27|94.19|94.27|94.19|94.2|94.19|4000
1648023540000|2022-03-23 08:19:00|94.25|94.07|94.12|94|94.28|94.07|94.12|94|8542
1648023550000|2022-03-23 08:19:10|94.14|94.04|94.13|94.06|94.14|94.08|94.13|94.04|615
1648023560000|2022-03-23 08:19:20|94.21|94.11|94.21|94.13|94.21|94.13|94.21|94.06|17088
1648023570000|2022-03-23 08:19:30|94.26|94.12|94.13|94.07|94.26|94.19|94.13|94.06|735
1648023580000|2022-03-23 08:19:40|94.18|94.01|94.15|94.09|94.19|94.09|94.15|94.01|4267
1648023590000|2022-03-23 08:19:50|94.16||94.18||94.18||94.16||74
1648023600000|2022-03-23 08:20:00|94.22|94.13|94.16|94.09|94.22|94.14|94.16|94.09|1916
1648023610000|2022-03-23 08:20:10|94.21||94.21||94.21||94.21||2670
1648023620000|2022-03-23 08:20:20|94.15|93.91|94.04|93.9|94.15|93.96|93.97|93.9|6200
1648023630000|2022-03-23 08:20:30|94.03|93.92|94.01|93.92|94.07|93.92|94|93.92|28813
1648023640000|2022-03-23 08:20:40|93.99|93.9|93.97|93.91|94.03|93.91|93.97|93.9|2507
1648023650000|2022-03-23 08:20:50|93.95|93.9|93.85|93.8|93.95|93.9|93.85|93.8|1817
1648023660000|2022-03-23 08:21:00|93.84|93.82|93.73|93.65|93.92|93.82|93.73|93.65|6624
1648023670000|2022-03-23 08:21:10|93.76|93.7|93.82|93.77|93.82|93.77|93.76|93.7|4519
1648023680000|2022-03-23 08:21:20|93.92|93.8|93.85|93.77|93.92|93.8|93.85|93.77|59770
1648023690000|2022-03-23 08:21:30|93.91|93.8|93.92|93.8|93.96|93.8|93.91|93.8|0
1648023700000|2022-03-23 08:21:40|93.88||93.88||93.88||93.88||3543
1648023710000|2022-03-23 08:21:50|93.85|93.7|93.85|93.79|93.86|93.79|93.81|93.7|9422
1648023720000|2022-03-23 08:22:00|93.9|93.82|93.88|93.79|93.91|93.82|93.88|93.79|3596
1648023730000|2022-03-23 08:22:10|93.91|93.83|93.87|93.79|93.91|93.83|93.87|93.79|692
1648023740000|2022-03-23 08:22:20|93.94|93.82|93.94|93.82|93.94|93.82|93.94|93.82|0
1648023750000|2022-03-23 08:22:30|93.93|93.8|93.92|93.83|93.95|93.83|93.87|93.8|2500
1648023760000|2022-03-23 08:22:40|93.93|93.82|93.93|93.83|93.93|93.85|93.93|93.82|0
1648023770000|2022-03-23 08:22:50|93.95|93.79|93.97|93.83|93.97|93.83|93.95|93.79|2500
1648023780000|2022-03-23 08:23:00|94.03|93.94|94|93.93|94.07|93.95|94|93.93|4646
1648023790000|2022-03-23 08:23:10||93.95||93.95||93.95||93.95|0
1648023800000|2022-03-23 08:23:20|94.06|93.97|94.06|93.97|94.06|93.97|94.06|93.97|0
1648023810000|2022-03-23 08:23:30|94.02|93.95|94.02|93.95|94.02|93.95|94.02|93.95|4180
1648023820000|2022-03-23 08:23:40|94|93.94|93.92|93.85|94.01|93.94|93.92|93.8|7151
1648023830000|2022-03-23 08:23:50|93.98|93.91|93.98|93.91|93.98|93.91|93.98|93.91|2500
1648023840000|2022-03-23 08:24:00|94.13|94|94.06|93.92|94.14|94|94|93.92|5405
1648023850000|2022-03-23 08:24:10||93.97||93.97||93.97||93.97|12
1648023860000|2022-03-23 08:24:20||93.96||93.98||93.98||93.96|5300
1648023870000|2022-03-23 08:24:30|||||||||93
1648023880000|2022-03-23 08:24:40|94.12|93.96|94.1|94|94.12|94.04|94.1|93.96|3537
1648023890000|2022-03-23 08:24:50|94.08|94.01|94.06|93.98|94.08|94.01|94.06|93.98|4560
1648023910000|2022-03-23 08:25:10|94.08|94.03|94.16|94.03|94.16|94.03|94.08|94.03|64
1648023920000|2022-03-23 08:25:20|94.15|94.07|94.14|94.01|94.15|94.07|94.09|94.01|3668
1648023930000|2022-03-23 08:25:30||94.02||94.02||94.02||94.02|4220
1648023940000|2022-03-23 08:25:40|94.13|94.06|94.11|94|94.13|94.06|94.05|94|1202
1648023950000|2022-03-23 08:25:50|94.06|94.02|94.12|94.02|94.12|94.02|94.06|94.02|1046
1648023960000|2022-03-23 08:26:00|94.05|94|93.96|93.92|94.05|94|93.96|93.92|4102
1648023970000|2022-03-23 08:26:10|94.09|93.98|94.1|93.98|94.1|93.98|94.09|93.98|886
1648023980000|2022-03-23 08:26:20|94.12|94.03|94.16|94.05|94.17|94.05|94.1|94.03|0
1648023990000|2022-03-23 08:26:30|94.17|94.08|94.18|94.11|94.21|94.13|94.17|94.08|0
1648024000000|2022-03-23 08:26:40|94.16|94.1|94.16|94.1|94.16|94.1|94.16|94.1|1627
1648024010000|2022-03-23 08:26:50|94.12|94.08|94.17|94.09|94.17|94.09|94.12|94.08|400
1648024020000|2022-03-23 08:27:00|94.09|93.96|94.15|94.07|94.2|94.07|94.09|93.96|8407
1648024030000|2022-03-23 08:27:10|94.25|94.12|94.26|94.12|94.27|94.14|94.2|94.07|2972
1648024040000|2022-03-23 08:27:20|94.25|94.14|94.16|94.07|94.26|94.14|94.16|94.07|400
1648024050000|2022-03-23 08:27:30|94.13|94.02|93.98|93.9|94.13|94.02|93.98|93.9|5303
1648024060000|2022-03-23 08:27:40|93.96|93.91|93.98|93.91|93.98|93.91|93.96|93.91|5687
1648024070000|2022-03-23 08:27:50|94.06|93.93|94.06|93.93|94.06|93.93|94.05|93.93|8445
1648024080000|2022-03-23 08:28:00||93.98||93.99||93.99||93.98|2659
1648024090000|2022-03-23 08:28:10|94.04|93.93|93.92|93.85|94.05|93.98|93.92|93.85|6199
1648024100000|2022-03-23 08:28:20|93.88|93.78|93.89|93.73|93.89|93.78|93.88|93.73|2802
1648024110000|2022-03-23 08:28:30|93.94|93.77|94.02|93.92|94.05|93.92|93.94|93.77|3000
1648024120000|2022-03-23 08:28:40|94.04|93.95|94.05|93.94|94.05|93.95|93.98|93.94|2507
1648024130000|2022-03-23 08:28:50|94.04|93.93|94.03|93.93|94.05|93.93|94.01|93.93|9429
1648024140000|2022-03-23 08:29:00|94.02|93.96|94.04|93.98|94.07|93.99|94.02|93.96|4992
1648024150000|2022-03-23 08:29:10|||||||||2110
1648024160000|2022-03-23 08:29:20|94.07|93.93|94.05|93.99|94.08|94|94.05|93.93|1198
1648024170000|2022-03-23 08:29:30|94.03|93.93|94.01|93.96|94.03|93.96|94.01|93.93|4100
1648024180000|2022-03-23 08:29:40|93.98|93.95|94.01|93.95|94.01|93.95|93.98|93.95|1728
1648024190000|2022-03-23 08:29:50|94.08|93.96|94.08|93.97|94.08|93.97|94.08|93.96|2095
1648024200000|2022-03-23 08:30:00|94.03|93.99|94.05|93.99|94.08|93.99|94.03|93.99|611
1648024210000|2022-03-23 08:30:10|94.04|93.97|94.03|93.97|94.04|93.97|94.03|93.97|0
1648024220000|2022-03-23 08:30:20|94.02|93.96|94|93.97|94.02|93.97|93.99|93.96|339
1648024230000|2022-03-23 08:30:30|94.06|93.98|94.06|94.01|94.11|94.01|94.06|93.98|2510
1648024240000|2022-03-23 08:30:40|93.99|93.97|93.93|93.88|93.99|93.97|93.93|93.88|8874
1648024250000|2022-03-23 08:30:50|93.97|93.9|93.99|93.93|94|93.95|93.97|93.88|2205
1648024260000|2022-03-23 08:31:00|||||||||22661
1648024270000|2022-03-23 08:31:10|94.03|93.92|94.03|93.99|94.06|93.99|94.03|93.92|5520
1648024280000|2022-03-23 08:31:20|94.05|94|94.08|94.04|94.08|94.04|94.05|94|7974
1648024290000|2022-03-23 08:31:30|94.04|93.99|94.05|93.99|94.05|93.99|94.04|93.99|871
1648024300000|2022-03-23 08:31:40|94.08|94.02|94.08|94.02|94.08|94.05|94.08|94.02|4590
1648024310000|2022-03-23 08:31:50|94.12|94.05|94.13|94.06|94.13|94.06|94.12|94.05|0
1648024320000|2022-03-23 08:32:00|94.15|94.05|94.13|94.06|94.15|94.08|94.13|94.05|0
1648024330000|2022-03-23 08:32:10|94.15||94.13||94.15||94.13||0
1648024340000|2022-03-23 08:32:20|94.16|94.09|94.16|94.12|94.16|94.12|94.14|94.09|0
1648024350000|2022-03-23 08:32:30|94.21|94.17|94.25|94.14|94.25|94.17|94.21|94.14|17376
1648024370000|2022-03-23 08:32:50|94.27|94.19|94.27|94.2|94.27|94.2|94.25|94.18|0
1648024380000|2022-03-23 08:33:00|94.24|94.18|94.18|94.13|94.27|94.18|94.16|94.13|505
1648024390000|2022-03-23 08:33:10|94.21|94.07|94.18|94.07|94.21|94.07|94.14|94.07|533
1648024400000|2022-03-23 08:33:20|94.17|94.09|94.18|94.12|94.19|94.12|94.15|94.09|5000
1648024410000|2022-03-23 08:33:30|94.21|94.13|94.19|94.13|94.21|94.14|94.19|94.13|779
1648024420000|2022-03-23 08:33:40|94.2||94.2||94.2||94.2||4055
1648024430000|2022-03-23 08:33:50|94.24|94.2|94.31|94.25|94.39|94.33|94.24|94.2|10075
1648024440000|2022-03-23 08:34:00|94.36|94.15|94.22|94.15|94.36|94.15|94.22|94.15|1392
1648024450000|2022-03-23 08:34:10|94.18|94.11|94.18|94.12|94.21|94.16|94.18|94.11|3226
1648024460000|2022-03-23 08:34:20|94.14|94.1|94.16|94.09|94.16|94.1|94.14|94.09|149
1648024470000|2022-03-23 08:34:30|94.15|94.03|94.12|94.01|94.15|94.11|94.12|94.01|2039
1648024480000|2022-03-23 08:34:40||94.07||94.07||94.07||94.07|0
1648024490000|2022-03-23 08:34:50|94.17||94.14||94.17||94.14||0
1648024500000|2022-03-23 08:35:00|94.11|94.03|94.11|94.07|94.11|94.07|94.11|94.03|52937
1648024510000|2022-03-23 08:35:10|94.13|94.08|94.16|94.11|94.18|94.11|94.13|94.08|3501
1648024520000|2022-03-23 08:35:20|94.17|94.13|94.2|94.13|94.2|94.13|94.17|94.13|3841
1648024540000|2022-03-23 08:35:40|94.19|94|94.16|94.09|94.19|94.09|94.09|94|426
1648024550000|2022-03-23 08:35:50|94.19|94.1|94.17|94.09|94.19|94.1|94.14|94.09|0
1648024560000|2022-03-23 08:36:00|94.15||94.17||94.17||94.14||0
1648024570000|2022-03-23 08:36:10|94.11|94.04|94.17|94.1|94.17|94.1|94.11|94.04|3451
1648024580000|2022-03-23 08:36:20|94.16|94.09|94.14|94.09|94.16|94.09|94.14|94.09|3660
1648024590000|2022-03-23 08:36:30|94.13|94.08|94.09|94.04|94.13|94.09|94.09|94.04|7331
1648024600000|2022-03-23 08:36:40|94.08|94.03|94.12|94.03|94.12|94.04|94.07|94.03|2502
1648024610000|2022-03-23 08:36:50|94.13|94.06|94.1|94.06|94.13|94.06|94.1|94.06|2499
1648024620000|2022-03-23 08:37:00|94.14|94.07|94.14|94.07|94.14|94.07|94.12|94.06|0
1648024630000|2022-03-23 08:37:10|||||||||117
1648024640000|2022-03-23 08:37:20|94.21|94.13|94.19|94.14|94.23|94.15|94.19|94.13|580
1648024660000|2022-03-23 08:37:40|94.23|94.15|94.18|94.14|94.23|94.15|94.18|94.14|2500
1648024670000|2022-03-23 08:37:50|94.23|94.15|94.19|94.14|94.23|94.15|94.19|94.14|250
1648024680000|2022-03-23 08:38:00|94.21|94.12|94.12|94.06|94.21|94.13|94.12|94.06|5410
1648024690000|2022-03-23 08:38:10|94.16|94.07|94.14|94.06|94.16|94.07|94.1|94.05|662
1648024700000|2022-03-23 08:38:20|94.17|94.07|94.17|94.08|94.17|94.08|94.17|94.07|7500
1648024710000|2022-03-23 08:38:30|94.2|94.12|94.24|94.14|94.24|94.14|94.19|94.12|10
1648024720000|2022-03-23 08:38:40|94.25|94.15|94.25|94.18|94.27|94.18|94.25|94.15|70
1648024730000|2022-03-23 08:38:50|94.26||94.23||94.26||94.23||550
1648024740000|2022-03-23 08:39:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|50
1648024750000|2022-03-23 08:39:10|||||||||2642
1648024760000|2022-03-23 08:39:20|94.25|94.17|94.27|94.19|94.27|94.19|94.23|94.17|29
1648024770000|2022-03-23 08:39:30|94.28|94.2|94.28|94.23|94.28|94.24|94.28|94.2|1202
1648024790000|2022-03-23 08:39:50|94.31|94.29|94.24|94.2|94.32|94.29|94.24|94.2|17683
1648024800000|2022-03-23 08:40:00|94.2|94.1|94.2|94.1|94.2|94.1|94.2|94.1|2500
1648024810000|2022-03-23 08:40:10|94.23|94.16|94.22|94.16|94.23|94.16|94.22|94.16|104
1648024820000|2022-03-23 08:40:20|94.25|94.17|94.25|94.19|94.25|94.19|94.25|94.14|3732
1648024830000|2022-03-23 08:40:30|94.24|94.2|94.21|94.15|94.27|94.2|94.21|94.15|7639
1648024840000|2022-03-23 08:40:40|94.2|94.17|94.2|94.15|94.2|94.17|94.2|94.15|1837
1648024850000|2022-03-23 08:40:50|94.16|94.02|94.19|94.11|94.19|94.12|94.16|94.02|8211
1648024860000|2022-03-23 08:41:00|94.22|94.14|94.2|94.15|94.22|94.15|94.2|94.14|5430
1648024870000|2022-03-23 08:41:10|94.16|94.11|94.16|94.14|94.16|94.14|94.16|94.11|2000
1648024880000|2022-03-23 08:41:20||94.11||94.11||94.11||94.11|470
1648024890000|2022-03-23 08:41:30|94.12|94.13|94.12|94.06|94.12|94.13|94.12|94.05|2550
1648024900000|2022-03-23 08:41:40|94.16|94.1|94.19|94.13|94.19|94.13|94.14|94.08|4482
1648024910000|2022-03-23 08:41:50|94.15|94.14|94.12|94.06|94.15|94.14|94.12|94.06|12761
1648024920000|2022-03-23 08:42:00|94.16|94.12|94.17|94.08|94.18|94.12|94.15|94.08|5440
1648024940000|2022-03-23 08:42:20|94.16|94.1|94.17|94.1|94.17|94.1|94.16|94.1|0
1648024950000|2022-03-23 08:42:30|94.21|94.14|94.24|94.14|94.24|94.14|94.21|94.14|100
1648024960000|2022-03-23 08:42:40|94.23|94.17|94.2|94.14|94.25|94.17|94.19|94.13|9750
1648024970000|2022-03-23 08:42:50|94.21|94.15|94.18|94.09|94.21|94.15|94.16|94.09|5000
1648024980000|2022-03-23 08:43:00||94.1||94.09||94.1||94.09|0
1648024990000|2022-03-23 08:43:10||94.11||94.11||94.11||94.11|0
1648025000000|2022-03-23 08:43:20|94.21|94.09|94.21|94.15|94.21|94.15|94.21|94.09|2580
1648025010000|2022-03-23 08:43:30|94.28|94.21|94.29|94.23|94.29|94.23|94.28|94.21|7576
1648025020000|2022-03-23 08:43:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|4230
1648025030000|2022-03-23 08:43:50||94.18||94.18||94.18||94.18|0
1648025040000|2022-03-23 08:44:00|94.28|94.2|94.28|94.2|94.28|94.2|94.28|94.2|0
1648025050000|2022-03-23 08:44:10|94.26|94.21|94.23|94.19|94.26|94.22|94.23|94.19|5053
1648025070000|2022-03-23 08:44:30|94.27||94.27||94.27||94.27||0
1648025080000|2022-03-23 08:44:40|94.25|94.14|94.25|94.19|94.25|94.19|94.22|94.14|980
1648025090000|2022-03-23 08:44:50|94.27|94.18|94.2|94.14|94.27|94.18|94.2|94.14|6112
1648025100000|2022-03-23 08:45:00|94.17|94.1|94.13|94.06|94.17|94.1|94.13|94.06|9271
1648025110000|2022-03-23 08:45:10|94.15|94.09|94.15|94.09|94.15|94.09|94.15|94.09|336
1648025120000|2022-03-23 08:45:20|94.17|94.04|94.11|94.04|94.17|94.04|94.11|94.04|4182
1648025130000|2022-03-23 08:45:30|94.12|94.05|94.13|94.07|94.13|94.09|94.12|94.05|4359
1648025140000|2022-03-23 08:45:40||94.05||94.07||94.07||94.05|500
1648025150000|2022-03-23 08:45:50|94.12||94.12||94.12||94.12||0
1648025160000|2022-03-23 08:46:00|94.14|94.09|94.15|94.08|94.22|94.11|94.14|94.08|3754
1648025170000|2022-03-23 08:46:10||94.09||94.09||94.09||94.09|20
1648025180000|2022-03-23 08:46:20|94.14|94.08|94.11|94.08|94.16|94.08|94.11|94.08|259
1648025190000|2022-03-23 08:46:30|94.13|94.09|94.23|94.11|94.23|94.14|94.13|94.09|2790
1648025200000|2022-03-23 08:46:40|94.17|94.12|94.17|94.11|94.17|94.12|94.17|94.11|355
1648025210000|2022-03-23 08:46:50|94.1|94.06|94.1|94.06|94.1|94.06|94.1|94.06|2393
1648025220000|2022-03-23 08:47:00|94.12|94.03|94.12|94.08|94.12|94.08|94.12|94.03|2500
1648025230000|2022-03-23 08:47:10|94.13|94.03|94.13|94.07|94.13|94.07|94.13|94.03|500
1648025240000|2022-03-23 08:47:20|94.12|94.08|94.12|94.08|94.12|94.09|94.12|94.08|0
1648025250000|2022-03-23 08:47:30||94.04||94.08||94.08||94.04|1100
1648025260000|2022-03-23 08:47:40|94.13||94.13||94.13||94.13||157
1648025270000|2022-03-23 08:47:50||94.04||94.08||94.08||94.04|2710
1648025280000|2022-03-23 08:48:00|94.19|94.11|94.28|94.19|94.29|94.19|94.19|94.11|5892
1648025290000|2022-03-23 08:48:10|94.24|94.18|94.24|94.18|94.24|94.18|94.24|94.18|10
1648025300000|2022-03-23 08:48:20|94.19|94.14|94.23|94.17|94.23|94.17|94.19|94.14|1603
1648025310000|2022-03-23 08:48:30|94.2|94.14|94.22|94.16|94.22|94.16|94.2|94.14|1695
1648025320000|2022-03-23 08:48:40||94.13||94.16||94.16||94.13|0
1648025330000|2022-03-23 08:48:50|94.25|94.17|94.3|94.21|94.3|94.21|94.23|94.16|2711
1648025340000|2022-03-23 08:49:00|94.29||94.3||94.3||94.29||0
1648025350000|2022-03-23 08:49:10|94.28|94.25|94.3|94.22|94.3|94.25|94.28|94.22|6230
1648025360000|2022-03-23 08:49:20|94.28|94.23|94.27|94.22|94.28|94.23|94.27|94.22|270
1648025370000|2022-03-23 08:49:30|94.28|94.23|94.28|94.23|94.28|94.23|94.28|94.23|2374
1648025380000|2022-03-23 08:49:40|94.27|94.2|94.27|94.22|94.27|94.22|94.27|94.2|0
1648025390000|2022-03-23 08:49:50|94.28|94.23|94.28|94.23|94.28|94.23|94.28|94.23|3792
1648025400000|2022-03-23 08:50:00|94.26|94.08|94.18|94.13|94.26|94.13|94.18|94.08|2000
1648025410000|2022-03-23 08:50:10|94.17|94.12|94.13|94.07|94.19|94.12|94.12|94.04|2798
1648025420000|2022-03-23 08:50:20|94.17|94.09|94.17|94.12|94.17|94.12|94.17|94.09|2003
1648025430000|2022-03-23 08:50:30|94.19|94.13|94.21|94.13|94.22|94.13|94.19|94.13|0
1648025440000|2022-03-23 08:50:40|94.19||94.19||94.19||94.19||60
1648025450000|2022-03-23 08:50:50|94.18|94.12|94.18|94.12|94.18|94.12|94.18|94.12|1338
1648025460000|2022-03-23 08:51:00|94.22|94.13|94.22|94.13|94.22|94.13|94.22|94.13|3050
1648025470000|2022-03-23 08:51:10|94.14|94.08|94.22|94.14|94.22|94.14|94.14|94.08|2751
1648025480000|2022-03-23 08:51:20|94.2|94.13|94.2|94.13|94.2|94.13|94.2|94.13|0
1648025490000|2022-03-23 08:51:30||94.14||94.14||94.14||94.14|1000
1648025500000|2022-03-23 08:51:40|94.17|94.13|94.23|94.18|94.23|94.18|94.17|94.13|5341
1648025510000|2022-03-23 08:51:50|94.25|94.19|94.2|94.1|94.29|94.2|94.2|94.1|2702
1648025520000|2022-03-23 08:52:00|94.21|94.13|94.21|94.13|94.21|94.13|94.21|94.13|0
1648025530000|2022-03-23 08:52:10|||||||||5268
1648025540000|2022-03-23 08:52:20|94.2|94.14|94.2|94.15|94.24|94.19|94.2|94.14|8200
1648025550000|2022-03-23 08:52:30|94.19|94.14|94.19|94.14|94.19|94.14|94.19|94.14|4210
1648025560000|2022-03-23 08:52:40|94.16|94.1|94.15|94.09|94.16|94.1|94.15|94.09|413
1648025570000|2022-03-23 08:52:50|94.17|94.11|94.17|94.11|94.17|94.11|94.17|94.11|2500
1648025580000|2022-03-23 08:53:00||94.12||94.12||94.12||94.12|0
1648025590000|2022-03-23 08:53:10|94.19|94.14|94.19|94.15|94.19|94.15|94.19|94.08|3161
1648025600000|2022-03-23 08:53:20|94.22|94.16|94.23|94.1|94.24|94.16|94.21|94.1|1632
1648025610000|2022-03-23 08:53:30|94.17|94.11|94.24|94.14|94.24|94.14|94.17|94.11|95
1648025630000|2022-03-23 08:53:50|94.21|94.15|94.21|94.15|94.21|94.15|94.21|94.15|2500
1648025640000|2022-03-23 08:54:00|94.19|94.12|94.23|94.15|94.23|94.15|94.19|94.12|303
1648025650000|2022-03-23 08:54:10||94.16||94.16||94.16||94.16|0
1648025660000|2022-03-23 08:54:20|94.24|94.18|94.24|94.2|94.24|94.2|94.24|94.17|200
1648025670000|2022-03-23 08:54:30|94.23|94.18|94.24|94.17|94.24|94.18|94.23|94.16|3000
1648025690000|2022-03-23 08:54:50|||||||||26389
1648025700000|2022-03-23 08:55:00||94.18||94.2||94.2||94.17|3184
1648025710000|2022-03-23 08:55:10|94.23|94.17|94.23|94.18|94.23|94.18|94.23|94.17|40
1648025720000|2022-03-23 08:55:20|94.26|94.21|94.29|94.23|94.29|94.24|94.26|94.2|3204
1648025730000|2022-03-23 08:55:30|94.27|94.22|94.25|94.21|94.27|94.22|94.25|94.2|9625
1648025770000|2022-03-23 08:56:10|94.24|94.2|94.38|94.28|94.38|94.3|94.24|94.2|7241
1648025780000|2022-03-23 08:56:20|94.33|94.29|94.33|94.28|94.33|94.3|94.33|94.28|5295
1648025790000|2022-03-23 08:56:30|||||||||488
1648025800000|2022-03-23 08:56:40|94.42|94.32|94.43|94.32|94.43|94.32|94.42|94.32|1280
1648025810000|2022-03-23 08:56:50|94.44|94.27|94.33|94.27|94.44|94.27|94.33|94.27|488
1648025820000|2022-03-23 08:57:00|94.31|94.21|94.28|94.21|94.31|94.27|94.28|94.21|167
1648025830000|2022-03-23 08:57:10|94.21|94.25|94.23|94.14|94.23|94.25|94.21|94.13|1930
1648025840000|2022-03-23 08:57:20|94.22|94.13|94.22|94.11|94.22|94.21|94.22|94.11|180
1648025850000|2022-03-23 08:57:30|94.23|94.17|94.19|94.13|94.23|94.17|94.17|94.09|2500
1648025860000|2022-03-23 08:57:40|94.18|94.14|94.14|94.09|94.18|94.14|94.14|94.09|1612
1648025870000|2022-03-23 08:57:50|94.13||94.13||94.13||94.13||701
1648025880000|2022-03-23 08:58:00|94.16||94.16||94.16||94.16||1470
1648025890000|2022-03-23 08:58:10|94.14|94.13|94.12|94.09|94.14|94.13|94.12|94.09|2179
1648025900000|2022-03-23 08:58:20|94.16|94.11|94.15|94.11|94.16|94.11|94.15|94.11|2
1648025910000|2022-03-23 08:58:30|94.13|94.09|94.14|94.11|94.18|94.11|94.13|94.09|10307
1648025920000|2022-03-23 08:58:40|94.12|94.09|94.12|94.11|94.12|94.11|94.12|94.09|1196
1648025930000|2022-03-23 08:58:50|94.13|94.09|94.12|94.09|94.13|94.09|94.12|94.09|205
1648025940000|2022-03-23 08:59:00|94.13|94.1|94.13|94.08|94.13|94.1|94.12|94.08|37176
1648025950000|2022-03-23 08:59:10|94.12|94.06|94.12|94.09|94.12|94.09|94.12|94.06|769
1648025970000|2022-03-23 08:59:30|94.23|94.17|94.22|94.16|94.25|94.17|94.22|94.16|1811
1648025980000|2022-03-23 08:59:40|94.28|94.22|94.28|94.22|94.28|94.22|94.28|94.22|5325
1648025990000|2022-03-23 08:59:50|94.29|94.19|94.26|94.19|94.29|94.19|94.26|94.19|2065
1648026000000|2022-03-23 09:00:00|94.23|94.16|94.2|94.17|94.23|94.17|94.2|94.16|812
1648026010000|2022-03-23 09:00:10|94.19|94.14|94.15|94.11|94.19|94.14|94.14|94.11|2347
1648026020000|2022-03-23 09:00:20|94.18||94.15||94.18||94.15||260
1648026030000|2022-03-23 09:00:30|94.14|94|94.09|94|94.14|94.09|94.09|94|45
1648026040000|2022-03-23 09:00:40|94.08||94.07||94.08||94.06||0
1648026050000|2022-03-23 09:00:50|94.06|94.05|94.05|94|94.07|94.05|94.05|94|1130
1648026060000|2022-03-23 09:01:00|94.04|94.03|94.05|94.03|94.05|94.03|94.04|94.03|0
1648026070000|2022-03-23 09:01:10|94.09|94.01|94.11|94.04|94.11|94.04|94.08|94.01|185
1648026080000|2022-03-23 09:01:20|94.12|94.07|94.12|94.05|94.14|94.08|94.12|94.05|5350
1648026090000|2022-03-23 09:01:30|||||||||20605
1648026100000|2022-03-23 09:01:40|94.11|94.12|94.24|94.17|94.26|94.17|94.11|94.12|5000
1648026110000|2022-03-23 09:01:50|94.21|94.12|94.21|94.12|94.21|94.12|94.21|94.12|100
1648026120000|2022-03-23 09:02:00||94.16||94.16||94.16||94.16|0
1648026130000|2022-03-23 09:02:10|||||||||2309
1648026160000|2022-03-23 09:02:40|94.18|94.08|94.18|94.08|94.18|94.08|94.18|94.08|41845
1648026170000|2022-03-23 09:02:50|94.23|94.14|94.18|94.11|94.24|94.17|94.18|94.11|390
1648026180000|2022-03-23 09:03:00|94.17|94.15|94.17|94.15|94.21|94.15|94.17|94.15|0
1648026190000|2022-03-23 09:03:10|94.21|94.11|94.21|94.16|94.21|94.16|94.21|94.11|6326
1648026200000|2022-03-23 09:03:20|94.23|94.18|94.23|94.2|94.23|94.2|94.22|94.16|0
1648026210000|2022-03-23 09:03:30||94.16||94.2||94.2||94.15|0
1648026220000|2022-03-23 09:03:40||94.21||94.21||94.21||94.21|8
1648026230000|2022-03-23 09:03:50|94.24|94.2|94.24|94.23|94.24|94.23|94.24|94.2|2128
1648026250000|2022-03-23 09:04:10|94.37|94.26|94.39|94.34|94.39|94.34|94.37|94.26|5801
1648026260000|2022-03-23 09:04:20|94.41|94.35|94.41|94.35|94.47|94.37|94.41|94.35|0
1648026280000|2022-03-23 09:04:40|94.45|94.4|94.39|94.34|94.45|94.4|94.39|94.34|1406
1648026290000|2022-03-23 09:04:50|94.41|94.35|94.46|94.39|94.46|94.39|94.41|94.35|31
1648026300000|2022-03-23 09:05:00|94.44|94.4|94.44|94.39|94.44|94.4|94.44|94.39|4
1648026320000|2022-03-23 09:05:20|94.47|94.4|94.49|94.4|94.49|94.4|94.47|94.4|3339
1648026330000|2022-03-23 09:05:30|94.53|94.41|94.53|94.45|94.53|94.45|94.53|94.41|5386
1648026340000|2022-03-23 09:05:40|94.52||94.54||94.54||94.52||5
1648026350000|2022-03-23 09:05:50|94.52||94.52||94.52||94.52||1041
1648026360000|2022-03-23 09:06:00|94.54|94.49|94.54|94.49|94.54|94.49|94.54|94.49|2500
1648026370000|2022-03-23 09:06:10|94.53||94.53||94.53||94.53||2000
1648026380000|2022-03-23 09:06:20|94.54||94.54||94.54||94.54||0
1648026390000|2022-03-23 09:06:30|94.53|94.48|94.53|94.48|94.53|94.48|94.53|94.48|1795
1648026400000|2022-03-23 09:06:40|94.51||94.52||94.52||94.51||58
1648026410000|2022-03-23 09:06:50|94.51|94.45|94.55|94.5|94.55|94.51|94.51|94.45|1599
1648026420000|2022-03-23 09:07:00||94.51||94.51||94.51||94.51|0
1648026430000|2022-03-23 09:07:10|||||||||2244
1648026440000|2022-03-23 09:07:20|94.62|94.53|94.65|94.61|94.65|94.62|94.62|94.53|2505
1648026450000|2022-03-23 09:07:30|||||||||5000
1648026470000|2022-03-23 09:07:50||94.6||94.6||94.6||94.6|0
1648026480000|2022-03-23 09:08:00|94.71|94.61|94.71|94.64|94.71|94.64|94.71|94.61|324
1648026490000|2022-03-23 09:08:10|94.74||94.74||94.74||94.74||1200
1648026500000|2022-03-23 09:08:20|94.69|94.61|94.7|94.64|94.71|94.64|94.69|94.61|7126
1648026510000|2022-03-23 09:08:30|94.76|94.65|94.72|94.66|94.76|94.69|94.72|94.65|3223
1648026520000|2022-03-23 09:08:40|94.73|94.67|94.68|94.65|94.73|94.67|94.68|94.65|3830
1648026540000|2022-03-23 09:09:00|94.72|94.67|94.69|94.66|94.75|94.7|94.69|94.66|10703
1648026550000|2022-03-23 09:09:10|94.73|94.64|94.71|94.64|94.73|94.64|94.71|94.64|150
1648026560000|2022-03-23 09:09:20|94.7|94.66|94.69|94.64|94.7|94.66|94.69|94.64|0
1648026570000|2022-03-23 09:09:30|94.71|94.65|94.7|94.65|94.71|94.65|94.7|94.65|0
1648026590000|2022-03-23 09:09:50|94.72||94.68||94.72||94.68||0
1648026600000|2022-03-23 09:10:00|94.67|94.59|94.63|94.56|94.71|94.59|94.6|94.56|2512
1648026610000|2022-03-23 09:10:10|94.53|94.47|94.57|94.49|94.59|94.49|94.53|94.47|8280
1648026620000|2022-03-23 09:10:20|94.53|94.42|94.62|94.54|94.62|94.54|94.53|94.42|2500
1648026630000|2022-03-23 09:10:30|94.59|94.53|94.6|94.53|94.63|94.53|94.59|94.53|0
1648026640000|2022-03-23 09:10:40|94.62|94.56|94.62|94.56|94.62|94.56|94.62|94.56|7443
1648026650000|2022-03-23 09:10:50|94.64|94.52|94.6|94.52|94.64|94.54|94.6|94.52|0
1648026660000|2022-03-23 09:11:00||94.53||94.53||94.53||94.53|0
1648026670000|2022-03-23 09:11:10|94.59||94.63||94.63||94.59||12500
1648026680000|2022-03-23 09:11:20|94.61||94.61||94.61||94.61||57510
1648026690000|2022-03-23 09:11:30|94.64|94.58|94.68|94.58|94.68|94.58|94.64|94.58|5
1648026720000|2022-03-23 09:12:00|94.67|94.59|94.67|94.63|94.67|94.63|94.67|94.55|2780
1648026740000|2022-03-23 09:12:20|94.68||94.67||94.68||94.66||0
1648026770000|2022-03-23 09:12:50|94.68||94.68||94.68||94.68||0
1648026810000|2022-03-23 09:13:30|94.67||94.67||94.67||94.67||1042
1648026820000|2022-03-23 09:13:40|94.72|94.64|94.74|94.64|94.74|94.64|94.72|94.63|817
1648026830000|2022-03-23 09:13:50|94.76|94.66|94.76|94.69|94.76|94.69|94.76|94.66|0
1648026850000|2022-03-23 09:14:10|94.73|94.68|94.79|94.73|94.79|94.73|94.73|94.68|2500
1648026860000|2022-03-23 09:14:20|94.71|94.63|94.73|94.69|94.73|94.69|94.71|94.63|1532
1648026870000|2022-03-23 09:14:30|94.74|94.66|94.74|94.67|94.74|94.67|94.74|94.66|0
1648026880000|2022-03-23 09:14:40|94.8|94.72|94.8|94.74|94.8|94.74|94.8|94.72|9879
1648026900000|2022-03-23 09:15:00|94.75|94.72|94.73|94.65|94.75|94.72|94.71|94.65|8880
1648026910000|2022-03-23 09:15:10|94.74|94.68|94.76|94.68|94.76|94.68|94.71|94.68|0
1648026920000|2022-03-23 09:15:20|94.77|94.65|94.79|94.72|94.79|94.72|94.77|94.65|0
1648026930000|2022-03-23 09:15:30|94.81|94.74|94.81|94.76|94.81|94.76|94.81|94.74|15415
1648026940000|2022-03-23 09:15:40|94.83|94.78|94.83|94.78|94.83|94.78|94.83|94.78|0
1648026950000|2022-03-23 09:15:50|||||||||2790
1648026960000|2022-03-23 09:16:00|||||||||104
1648026970000|2022-03-23 09:16:10|||||||||10535
1648026980000|2022-03-23 09:16:20|94.84|94.79|94.86|94.8|94.86|94.8|94.84|94.79|40
1648026990000|2022-03-23 09:16:30|||||||||530
1648027000000|2022-03-23 09:16:40|||||||||5000
1648027020000|2022-03-23 09:17:00|94.87|94.82|94.91|94.84|94.91|94.84|94.87|94.82|16717
1648027030000|2022-03-23 09:17:10|94.88|94.83|94.88|94.81|94.89|94.83|94.85|94.79|1028
1648027050000|2022-03-23 09:17:30|94.9|94.84|94.9|94.84|94.9|94.84|94.9|94.84|3574
1648027060000|2022-03-23 09:17:40|||||||||1141
1648027110000|2022-03-23 09:18:30||94.85||94.85||94.85||94.85|5300
1648027130000|2022-03-23 09:18:50|94.92|94.86|94.92|94.86|94.92|94.86|94.92|94.86|1078
1648027160000|2022-03-23 09:19:20|94.97|94.93|95|94.96|95|94.96|94.97|94.93|9018
1648027170000|2022-03-23 09:19:30|94.99|94.95|94.99|94.92|95|94.96|94.99|94.92|37429
1648027180000|2022-03-23 09:19:40|94.93|94.89|95|94.92|95|94.92|94.93|94.89|13217
1648027190000|2022-03-23 09:19:50|94.91|94.87|94.91|94.83|94.91|94.87|94.91|94.83|1834
1648027200000|2022-03-23 09:20:00|94.89|94.85|94.9|94.85|94.9|94.85|94.87|94.75|3482
1648027210000|2022-03-23 09:20:10|94.88|94.79|94.88|94.77|94.88|94.79|94.88|94.77|0
1648027220000|2022-03-23 09:20:20|94.9|94.82|94.91|94.82|94.91|94.82|94.86|94.82|0
1648027230000|2022-03-23 09:20:30|94.92|94.77|94.92|94.83|94.92|94.83|94.92|94.77|10000
1648027240000|2022-03-23 09:20:40|94.93||94.93||94.93||94.93||0
1648027250000|2022-03-23 09:20:50|94.87|94.76|94.89|94.82|94.89|94.82|94.85|94.76|1
1648027260000|2022-03-23 09:21:00|94.9|94.84|94.92|94.82|94.93|94.84|94.9|94.82|0
1648027270000|2022-03-23 09:21:10|94.87|94.83|94.88|94.83|94.88|94.83|94.87|94.83|7
1648027280000|2022-03-23 09:21:20|||||||||513
1648027290000|2022-03-23 09:21:30|||||||||8706
1648027310000|2022-03-23 09:21:50|94.84|94.8|94.92|94.81|94.92|94.83|94.84|94.8|1000
1648027320000|2022-03-23 09:22:00|94.95|94.86|94.95|94.86|94.95|94.86|94.95|94.86|0
1648027330000|2022-03-23 09:22:10|94.96|94.87|94.87|94.82|94.96|94.87|94.87|94.82|2482
1648027340000|2022-03-23 09:22:20|94.84|94.81|94.85|94.81|94.85|94.81|94.84|94.81|2890
1648027360000|2022-03-23 09:22:40|94.89|94.83|94.89|94.83|94.89|94.83|94.89|94.83|4000
1648027380000|2022-03-23 09:23:00|94.85|94.81|94.84|94.83|94.85|94.83|94.84|94.81|646
1648027390000|2022-03-23 09:23:10|94.83|94.79|94.85|94.79|94.85|94.82|94.81|94.79|4532
1648027400000|2022-03-23 09:23:20|94.89|94.8|94.89|94.82|94.89|94.83|94.89|94.8|3063
1648027410000|2022-03-23 09:23:30|94.86||94.86||94.86||94.86||0
1648027420000|2022-03-23 09:23:40|||||||||6104
1648027430000|2022-03-23 09:23:50|94.89|94.79|94.89|94.8|94.89|94.8|94.89|94.79|3125
1648027440000|2022-03-23 09:24:00|94.87|94.81|94.86|94.81|94.87|94.81|94.86|94.81|138
1648027450000|2022-03-23 09:24:10||94.78||94.78||94.78||94.78|1924
1648027460000|2022-03-23 09:24:20|94.84|94.8|94.84|94.78|94.84|94.8|94.84|94.78|4012
1648027470000|2022-03-23 09:24:30|94.89|94.83|94.92|94.83|94.92|94.85|94.89|94.83|5086
1648027480000|2022-03-23 09:24:40|94.96|94.89|94.91|94.86|94.96|94.89|94.91|94.84|14320
1648027490000|2022-03-23 09:24:50|94.93|94.88|94.92|94.86|94.93|94.88|94.92|94.86|1858
1648027500000|2022-03-23 09:25:00|94.89|94.83|94.87|94.8|94.89|94.83|94.84|94.77|3235
1648027510000|2022-03-23 09:25:10|||||||||1049
1648027520000|2022-03-23 09:25:20||94.81||94.81||94.81||94.81|3311
1648027530000|2022-03-23 09:25:30||94.8||94.81||94.81||94.8|10
1648027540000|2022-03-23 09:25:40||94.82||94.82||94.82||94.82|0
1648027550000|2022-03-23 09:25:50|94.93|94.85|94.88|94.84|94.93|94.87|94.88|94.84|16489
1648027560000|2022-03-23 09:26:00|94.91||94.89||94.91||94.89||537
1648027570000|2022-03-23 09:26:10|94.84|94.79|94.83|94.77|94.84|94.79|94.83|94.77|1226
1648027580000|2022-03-23 09:26:20||94.81||94.81||94.81||94.81|0
1648027590000|2022-03-23 09:26:30|94.85|94.77|94.85|94.77|94.85|94.77|94.85|94.77|749
1648027600000|2022-03-23 09:26:40|94.81|94.76|94.84|94.76|94.84|94.8|94.81|94.76|364
1648027610000|2022-03-23 09:26:50|94.85|94.78|94.85|94.79|94.85|94.79|94.85|94.78|0
1648027620000|2022-03-23 09:27:00|94.84||94.84||94.84||94.84||0
1648027630000|2022-03-23 09:27:10|94.85|94.77|94.83|94.76|94.85|94.78|94.81|94.76|7575
1648027640000|2022-03-23 09:27:20|94.84|94.78|94.84|94.78|94.84|94.78|94.84|94.78|29529
1648027660000|2022-03-23 09:27:40|94.82|94.76|94.79|94.75|94.82|94.78|94.79|94.75|872
1648027670000|2022-03-23 09:27:50|94.8|94.73|94.79|94.74|94.8|94.75|94.79|94.73|5312
1648027680000|2022-03-23 09:28:00||94.76||94.76||94.76||94.76|22610
1648027690000|2022-03-23 09:28:10|94.81||94.8||94.81||94.8||0
1648027710000|2022-03-23 09:28:30|94.78|94.74|94.79|94.76|94.8|94.76|94.77|94.74|7931
1648027720000|2022-03-23 09:28:40|94.75|94.71|94.7|94.67|94.75|94.71|94.7|94.67|3773
1648027730000|2022-03-23 09:28:50|94.71|94.64|94.72|94.65|94.73|94.65|94.71|94.64|263
1648027740000|2022-03-23 09:29:00|94.73|94.7|94.74|94.7|94.75|94.7|94.73|94.7|50
1648027750000|2022-03-23 09:29:10|94.81|94.72|94.78|94.72|94.81|94.72|94.78|94.72|4175
1648027760000|2022-03-23 09:29:20|94.82|94.77|94.86|94.79|94.87|94.79|94.82|94.77|2010
1648027770000|2022-03-23 09:29:30|94.83||94.83||94.83||94.83||0
1648027780000|2022-03-23 09:29:40|94.87|94.8|94.87|94.8|94.87|94.8|94.87|94.8|0
1648027790000|2022-03-23 09:29:50|94.95|94.85|95.06|94.99|95.06|94.99|94.93|94.85|12239
1648027800000|2022-03-23 09:30:00|95.05|94.94|94.97|94.92|95.05|94.94|94.97|94.92|8016
1648027810000|2022-03-23 09:30:10|94.99|94.93|94.97|94.92|94.99|94.93|94.97|94.92|2500
1648027830000|2022-03-23 09:30:30|94.98||94.98||94.98||94.98||175
1648027840000|2022-03-23 09:30:40|95.08|94.96|95.06|94.96|95.08|94.96|95.06|94.96|1010
1648027850000|2022-03-23 09:30:50|95.02|95.01|95.09|95.01|95.09|95.01|95.02|95.01|2042
1648027860000|2022-03-23 09:31:00|95.08|95.03|95.08|95.03|95.08|95.03|95.08|95.03|0
1648027870000|2022-03-23 09:31:10|95.01|94.95|94.99|94.91|95.03|94.98|94.99|94.91|1694
1648027880000|2022-03-23 09:31:20|95.02||95.02||95.02||95.02||1100
1648027890000|2022-03-23 09:31:30|94.98|94.94|95.01|94.94|95.01|94.94|94.98|94.94|95
1648027900000|2022-03-23 09:31:40|95.02|94.91|95.02|94.93|95.02|94.93|95.02|94.91|0
1648027910000|2022-03-23 09:31:50|94.98|94.92|95.02|94.91|95.02|94.92|94.98|94.91|100
1648027920000|2022-03-23 09:32:00|95.01|94.94|95.03|94.97|95.03|94.97|95.01|94.94|6789
1648027930000|2022-03-23 09:32:10|95.02|94.94|95.03|94.97|95.03|94.97|95.02|94.94|6020
1648027940000|2022-03-23 09:32:20|95.05|94.99|95.09|95.02|95.09|95.05|95.05|94.99|887
1648027950000|2022-03-23 09:32:30|95.12|95.03|95.11|95.02|95.12|95.03|95.11|95.02|66
1648027970000|2022-03-23 09:32:50||95.03||95.03||95.03||95.03|9919
1648027980000|2022-03-23 09:33:00|95.1|95.04|95.11|95.04|95.12|95.04|95.1|95.04|2530
1648027990000|2022-03-23 09:33:10|95.08||95.07||95.08||95.07||0
1648028000000|2022-03-23 09:33:20|95.1|95.05|95.1|95.05|95.1|95.05|95.1|95.05|4000
1648028010000|2022-03-23 09:33:30|||||||||64002
1648028030000|2022-03-23 09:33:50|95.09|95.02|95.09|95.03|95.09|95.05|95.09|95.02|4877
1648028040000|2022-03-23 09:34:00|95.11|95.01|95.12|95.05|95.12|95.05|95.06|94.98|5809
1648028050000|2022-03-23 09:34:10||95.06||95.01||95.06||95.01|4
1648028060000|2022-03-23 09:34:20|95.11|95.04|95.11|95.04|95.11|95.04|95.11|95.04|107
1648028070000|2022-03-23 09:34:30||95.05||95.05||95.05||95.05|0
1648028090000|2022-03-23 09:34:50|95.18|95.14|95.26|95.19|95.26|95.2|95.18|95.14|13820
1648028100000|2022-03-23 09:35:00|95.21|95.16|95.13|95.06|95.21|95.16|95.12|95.06|14105
1648028110000|2022-03-23 09:35:10|95.17|95.1|95.18|95.1|95.18|95.1|95.17|95.1|959
1648028120000|2022-03-23 09:35:20|95.2||95.18||95.2||95.18||1200
1648028130000|2022-03-23 09:35:30|95.1|95.06|95.02|94.97|95.1|95.06|95.02|94.97|1999
1648028140000|2022-03-23 09:35:40|95.01|94.94|94.95|94.88|95.01|94.94|94.95|94.88|3504
1648028150000|2022-03-23 09:35:50||94.89||94.9||94.9||94.89|2792
1648028160000|2022-03-23 09:36:00|95.02|94.94|95.01|94.94|95.02|94.94|95.01|94.94|3947
1648028170000|2022-03-23 09:36:10|94.98|94.96|94.98|94.94|94.98|94.97|94.98|94.94|5262
1648028180000|2022-03-23 09:36:20|95.01|94.95|95.02|94.96|95.02|94.96|95.01|94.94|6001
1648028190000|2022-03-23 09:36:30|95.03|94.94|94.97|94.89|95.03|94.94|94.96|94.89|2971
1648028200000|2022-03-23 09:36:40|94.98|94.91|94.96|94.88|95.01|94.94|94.96|94.88|8647
1648028210000|2022-03-23 09:36:50|94.94||94.94||94.94||94.94||0
1648028220000|2022-03-23 09:37:00||94.91||94.91||94.91||94.91|2481
1648028230000|2022-03-23 09:37:10|94.93|94.83|94.9|94.85|94.93|94.89|94.87|94.83|3408
1648028240000|2022-03-23 09:37:20|94.94|94.86|94.95|94.91|94.95|94.91|94.94|94.84|288
1648028250000|2022-03-23 09:37:30|94.98|94.92|95.03|94.97|95.03|94.97|94.98|94.92|2427
1648028260000|2022-03-23 09:37:40|95.08|95|95.08|95|95.08|95|95.08|95|25
1648028270000|2022-03-23 09:37:50|95.01|94.93|95.01|94.93|95.01|94.93|95.01|94.93|3000
1648028280000|2022-03-23 09:38:00|94.9|94.84|94.84|94.77|94.9|94.84|94.8|94.72|9436
1648028290000|2022-03-23 09:38:10|94.85|94.78|94.85|94.79|94.85|94.79|94.85|94.78|6244
1648028300000|2022-03-23 09:38:20|94.9|94.74|94.78|94.74|94.9|94.74|94.78|94.74|470
1648028310000|2022-03-23 09:38:30|94.81||94.83||94.83||94.81||2540
1648028320000|2022-03-23 09:38:40|94.84|94.75|94.84|94.75|94.84|94.75|94.84|94.75|0
1648028330000|2022-03-23 09:38:50|94.85|94.77|94.85|94.77|94.85|94.77|94.85|94.77|2
1648028340000|2022-03-23 09:39:00||94.74||94.74||94.74||94.74|0
1648028350000|2022-03-23 09:39:10|94.89|94.77|94.89|94.81|94.9|94.81|94.89|94.77|0
1648028360000|2022-03-23 09:39:20|94.9|94.8|94.81|94.78|94.9|94.8|94.81|94.72|2636
1648028370000|2022-03-23 09:39:30|94.8|94.74|94.8|94.74|94.8|94.74|94.8|94.74|596
1648028380000|2022-03-23 09:39:40|94.83|94.77|94.83|94.77|94.86|94.77|94.83|94.77|20
1648028390000|2022-03-23 09:39:50|||||||||2638
1648028400000|2022-03-23 09:40:00|94.86|94.79|94.92|94.82|94.92|94.82|94.86|94.79|387
1648028410000|2022-03-23 09:40:10|94.93|94.81|94.89|94.81|94.93|94.81|94.89|94.81|2854
1648028420000|2022-03-23 09:40:20||94.82||94.82||94.82||94.82|0
1648028430000|2022-03-23 09:40:30||94.81||94.81||94.81||94.81|0
1648028440000|2022-03-23 09:40:40|||||||||197
1648028450000|2022-03-23 09:40:50|94.84|94.74|94.82|94.74|94.9|94.82|94.82|94.74|4472
1648028460000|2022-03-23 09:41:00|94.85|94.8|94.85|94.8|94.85|94.8|94.85|94.8|2500
1648028470000|2022-03-23 09:41:10|||||||||7016
1648028480000|2022-03-23 09:41:20|94.86|94.83|94.9|94.83|94.9|94.83|94.86|94.83|3458
1648028490000|2022-03-23 09:41:30|||||||||6279
1648028510000|2022-03-23 09:41:50|94.91||94.91||94.91||94.91||0
1648028520000|2022-03-23 09:42:00|||||||||4183
1648028540000|2022-03-23 09:42:20|94.9||94.91||94.91||94.9||11813
1648028550000|2022-03-23 09:42:30|||||||||1
1648028580000|2022-03-23 09:43:00|94.98|94.88|94.95|94.88|94.98|94.88|94.95|94.88|1512
1648028590000|2022-03-23 09:43:10|94.9|94.87|94.9|94.86|94.9|94.87|94.9|94.83|3565
1648028620000|2022-03-23 09:43:40|94.87|94.83|94.87|94.83|94.87|94.86|94.87|94.83|271
1648028630000|2022-03-23 09:43:50|94.89|94.84|94.9|94.84|94.9|94.84|94.89|94.84|1500
1648028640000|2022-03-23 09:44:00|94.89|94.86|94.87|94.84|94.89|94.86|94.87|94.83|98
1648028650000|2022-03-23 09:44:10|94.9|94.85|94.9|94.86|94.9|94.86|94.9|94.85|0
1648028660000|2022-03-23 09:44:20|94.89||94.89||94.89||94.89||1055
1648028670000|2022-03-23 09:44:30||94.83||94.86||94.86||94.83|0
1648028700000|2022-03-23 09:45:00|94.87|94.83|94.91|94.84|94.91|94.84|94.86|94.81|245384
1648028710000|2022-03-23 09:45:10|94.87|94.82|94.88|94.82|94.92|94.82|94.86|94.82|4939
1648028720000|2022-03-23 09:45:20|94.86|94.79|94.85|94.78|94.86|94.79|94.85|94.78|7195
1648028730000|2022-03-23 09:45:30||94.82||94.78||94.82||94.78|158984
1648028740000|2022-03-23 09:45:40|94.8|94.72|94.8|94.72|94.8|94.72|94.8|94.72|2317
1648028750000|2022-03-23 09:45:50|94.79|94.74|94.79|94.74|94.79|94.74|94.76|94.74|4141
1648028760000|2022-03-23 09:46:00|94.83|94.76|94.83|94.76|94.84|94.76|94.81|94.73|3609
1648028770000|2022-03-23 09:46:10|94.81||94.81||94.81||94.81||5248
1648028780000|2022-03-23 09:46:20|94.76|94.74|94.76|94.72|94.76|94.74|94.76|94.72|12543
1648028790000|2022-03-23 09:46:30|94.82|94.74|94.8|94.75|94.83|94.76|94.8|94.74|1423
1648028800000|2022-03-23 09:46:40|94.85|94.79|94.85|94.8|94.85|94.8|94.85|94.79|159741
1648028810000|2022-03-23 09:46:50|94.88|94.81|94.87|94.81|94.88|94.82|94.87|94.81|1500
1648028820000|2022-03-23 09:47:00|94.86|94.8|94.84|94.8|94.86|94.8|94.83|94.8|847
1648028830000|2022-03-23 09:47:10|94.87||94.85||94.87||94.85||2422
1648028840000|2022-03-23 09:47:20|94.84||94.84||94.84||94.84||0
1648028850000|2022-03-23 09:47:30||94.81||94.81||94.81||94.81|5
1648028860000|2022-03-23 09:47:40|94.87|94.83|94.86|94.81|94.87|94.83|94.86|94.81|1966
1648028870000|2022-03-23 09:47:50||94.8||94.82||94.82||94.8|1068
1648028880000|2022-03-23 09:48:00|94.85|94.8|94.86|94.82|94.86|94.82|94.85|94.8|640
1648028890000|2022-03-23 09:48:10|94.84|94.8|94.85|94.8|94.85|94.81|94.83|94.8|3751
1648028900000|2022-03-23 09:48:20|94.82||94.85||94.85||94.82||60
1648028910000|2022-03-23 09:48:30|94.83|94.81|94.85|94.81|94.85|94.81|94.83|94.81|52
1648028920000|2022-03-23 09:48:40|||||||||10478
1648028930000|2022-03-23 09:48:50|94.86|94.78|94.81|94.76|94.86|94.78|94.81|94.76|4008
1648028940000|2022-03-23 09:49:00|94.83||94.82||94.83||94.82||2500
1648028950000|2022-03-23 09:49:10||94.78||94.78||94.78||94.78|0
1648028960000|2022-03-23 09:49:20|94.84||94.86||94.86||94.84||0
1648028970000|2022-03-23 09:49:30|94.87|94.8|94.91|94.84|94.91|94.84|94.87|94.8|562
1648028980000|2022-03-23 09:49:40|94.93||94.93||94.93||94.93||0
1648029010000|2022-03-23 09:50:10|94.92||94.93||94.93||94.92||1001
1648029030000|2022-03-23 09:50:30|94.92||94.93||94.93||94.92||2411
1648029040000|2022-03-23 09:50:40|94.97|94.85|94.98|94.92|94.98|94.92|94.97|94.85|50
1648029060000|2022-03-23 09:51:00|95.06|95.01|95.07|95.01|95.07|95.01|95.04|95|3646
1648029070000|2022-03-23 09:51:10|95.08|95.04|95.08|95.04|95.08|95.04|95.08|95.04|0
1648029100000|2022-03-23 09:51:40|95.07||95.07||95.07||95.07||0
1648029110000|2022-03-23 09:51:50|||||||||2500
1648029120000|2022-03-23 09:52:00|95.14|95.05|95.13|95.05|95.14|95.05|95.13|95.05|17621
1648029140000|2022-03-23 09:52:20|95.12||95.12||95.12||95.12||3153
1648029160000|2022-03-23 09:52:40|95.15|95.07|95.15|95.07|95.15|95.07|95.15|95.07|3165
1648029170000|2022-03-23 09:52:50|95.11|95.03|95.06|95.03|95.11|95.03|95.06|95.03|166
1648029180000|2022-03-23 09:53:00|95.07|95.06|95.1|95.06|95.1|95.06|95.07|95.06|0
1648029190000|2022-03-23 09:53:10|||||||||565
1648029200000|2022-03-23 09:53:20|95.13|95.07|95.12|95.07|95.13|95.07|95.12|95.07|13464
1648029210000|2022-03-23 09:53:30|95.13|95.06|95.12|95.07|95.13|95.07|95.1|95.06|3331
1648029220000|2022-03-23 09:53:40|95.11||95.1||95.11||95.1||0
1648029230000|2022-03-23 09:53:50|95.12||95.12||95.12||95.12||125
1648029240000|2022-03-23 09:54:00||95.1||95.1||95.1||95.1|2234
1648029270000|2022-03-23 09:54:30|||||||||1200
1648029280000|2022-03-23 09:54:40|95.16|95.11|95.16|95.11|95.16|95.11|95.16|95.11|319
1648029290000|2022-03-23 09:54:50|95.2|95.14|95.22|95.17|95.25|95.2|95.2|95.14|16350
1648029320000|2022-03-23 09:55:20|||||||||6233
1648029330000|2022-03-23 09:55:30|||||||||847
1648029340000|2022-03-23 09:55:40|95.2|95.15|95.26|95.21|95.38|95.31|95.2|95.15|26221
1648029350000|2022-03-23 09:55:50|95.29|95.22|95.26|95.22|95.31|95.22|95.26|95.22|6073
1648029360000|2022-03-23 09:56:00|95.23|95.21|95.25|95.2|95.26|95.23|95.23|95.2|7512
1648029370000|2022-03-23 09:56:10|95.26|95.22|95.26|95.23|95.26|95.23|95.26|95.22|0
1648029380000|2022-03-23 09:56:20|95.36|95.27|95.36|95.27|95.36|95.27|95.36|95.27|3051
1648029390000|2022-03-23 09:56:30|95.37|95.3|95.37|95.3|95.37|95.3|95.37|95.3|68
1648029400000|2022-03-23 09:56:40|95.34||95.33||95.34||95.33||0
1648029410000|2022-03-23 09:56:50|95.27|95.22|95.23|95.22|95.27|95.22|95.23|95.22|1174
1648029420000|2022-03-23 09:57:00|95.18|95.1|95.18|95.1|95.18|95.1|95.18|95.1|1058
1648029430000|2022-03-23 09:57:10|95.19|95.09|95.18|95.11|95.19|95.11|95.16|95.09|5566
1648029440000|2022-03-23 09:57:20||95.12||95.11||95.12||95.11|0
1648029450000|2022-03-23 09:57:30|95.16|95.12|95.19|95.12|95.19|95.12|95.16|95.12|3268
1648029460000|2022-03-23 09:57:40||95.13||95.13||95.13||95.13|0
1648029470000|2022-03-23 09:57:50||95.15||95.15||95.15||95.15|0
1648029480000|2022-03-23 09:58:00|95.18|95.14|95.18|95.14|95.18|95.14|95.18|95.14|25
1648029490000|2022-03-23 09:58:10|95.15|95.11|95.09|95.04|95.17|95.11|95.09|95.04|4906
1648029500000|2022-03-23 09:58:20|95.14||95.09||95.14||95.09||0
1648029510000|2022-03-23 09:58:30|||||||||325
1648029520000|2022-03-23 09:58:40|95.03|94.98|95.04|94.98|95.04|94.98|95.03|94.98|15324
1648029540000|2022-03-23 09:59:00|||||||||275
1648029550000|2022-03-23 09:59:10|95.06|95.02|95.03|94.99|95.06|95.02|95.03|94.94|165
1648029580000|2022-03-23 09:59:40|94.97|94.89|94.99|94.97|94.99|94.97|94.97|94.89|144794
1648029590000|2022-03-23 09:59:50|||||||||1000
1648029600000|2022-03-23 10:00:00|94.98|94.92|95.01|94.95|95.01|94.97|94.98|94.92|10558
1648029610000|2022-03-23 10:00:10|95||95||95||95||0
1648029620000|2022-03-23 10:00:20||94.96||94.98||94.98||94.96|4841
1648029630000|2022-03-23 10:00:30|94.97|94.96|94.95|94.91|94.97|94.96|94.95|94.91|12417
1648029650000|2022-03-23 10:00:50|94.99|94.94|94.99|94.94|94.99|94.94|94.99|94.94|3015
1648029660000|2022-03-23 10:01:00|||||||||251
1648029670000|2022-03-23 10:01:10|95|94.95|95|94.94|95|94.95|94.99|94.92|7
1648029680000|2022-03-23 10:01:20||94.95||94.95||94.95||94.95|0
1648029690000|2022-03-23 10:01:30||94.97||94.97||94.97||94.97|1200
1648029710000|2022-03-23 10:01:50|||||||||5229
1648029740000|2022-03-23 10:02:20|94.97|94.91|94.96|94.91|94.97|94.96|94.96|94.91|447
1648029750000|2022-03-23 10:02:30|94.95|94.89|94.94|94.89|94.95|94.89|94.94|94.89|2103
1648029760000|2022-03-23 10:02:40|94.95|94.9|94.93|94.89|94.95|94.9|94.93|94.89|882
1648029770000|2022-03-23 10:02:50|||||||||344
1648029780000|2022-03-23 10:03:00|94.92|94.83|94.84|94.77|94.92|94.83|94.84|94.77|4602
1648029790000|2022-03-23 10:03:10|||||||||264
1648029800000|2022-03-23 10:03:20|94.86|94.74|94.92|94.85|94.92|94.85|94.86|94.74|3136
1648029810000|2022-03-23 10:03:30|94.94|94.87|94.9|94.87|94.94|94.87|94.9|94.87|8
1648029820000|2022-03-23 10:03:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|2938
1648029840000|2022-03-23 10:04:00||94.9||94.9||94.9||94.89|0
1648029850000|2022-03-23 10:04:10|95|94.93|95|94.93|95|94.93|94.99|94.93|0
1648029860000|2022-03-23 10:04:20||94.94||94.95||94.95||94.94|80
1648029890000|2022-03-23 10:04:50|||||||||254
1648029900000|2022-03-23 10:05:00||94.97||94.97||94.97||94.97|250
1648029920000|2022-03-23 10:05:20|94.99|94.92|94.97|94.89|94.99|94.92|94.97|94.89|5254
1648029930000|2022-03-23 10:05:30|94.99|94.94|94.99|94.95|94.99|94.95|94.99|94.94|0
1648029940000|2022-03-23 10:05:40|95||95||95||95||0
1648029950000|2022-03-23 10:05:50|94.98|94.94|95|94.94|95|94.95|94.98|94.94|0
1648029960000|2022-03-23 10:06:00||94.96||94.96||94.96||94.96|0
1648029970000|2022-03-23 10:06:10||94.94||94.94||94.94||94.94|0
1648029980000|2022-03-23 10:06:20|94.98|94.96|94.91|94.85|94.98|94.96|94.91|94.85|1708
1648029990000|2022-03-23 10:06:30||94.82||94.82||94.82||94.81|0
1648030000000|2022-03-23 10:06:40||94.89||94.83||94.89||94.83|0
1648030010000|2022-03-23 10:06:50|94.99|94.93|94.95|94.87|94.99|94.93|94.93|94.84|7523
1648030020000|2022-03-23 10:07:00||94.86||94.86||94.86||94.86|2716
1648030030000|2022-03-23 10:07:10||94.87||94.85||94.87||94.85|0
1648030040000|2022-03-23 10:07:20||94.86||94.87||94.87||94.86|450
1648030050000|2022-03-23 10:07:30|94.94|94.75|94.84|94.79|94.94|94.79|94.84|94.75|162
1648030060000|2022-03-23 10:07:40|94.86||94.84||94.86||94.84||2044
1648030080000|2022-03-23 10:08:00|94.86|94.8|94.86|94.8|94.86|94.8|94.86|94.8|162
1648030090000|2022-03-23 10:08:10||94.82||94.82||94.82||94.82|0
1648030100000|2022-03-23 10:08:20|94.88|94.83|94.94|94.85|94.94|94.85|94.88|94.81|0
1648030110000|2022-03-23 10:08:30|94.95|94.89|94.95|94.89|94.95|94.89|94.95|94.89|2500
1648030180000|2022-03-23 10:09:40||94.9||94.9||94.9||94.9|0
1648030190000|2022-03-23 10:09:50|94.92|94.84|94.92|94.84|94.92|94.89|94.9|94.84|4547
1648030200000|2022-03-23 10:10:00|94.91|94.81|94.91|94.86|94.91|94.86|94.91|94.81|3552
1648030220000|2022-03-23 10:10:20|94.92|94.83|94.92|94.87|94.96|94.88|94.92|94.83|61422
1648030230000|2022-03-23 10:10:30|94.86|94.77|94.84|94.77|94.86|94.77|94.84|94.77|2739
1648030240000|2022-03-23 10:10:40|94.79|94.76|94.74|94.68|94.79|94.76|94.74|94.68|2505
1648030250000|2022-03-23 10:10:50|94.76||94.76||94.76||94.76||2503
1648030270000|2022-03-23 10:11:10|94.79||94.78||94.79||94.78||2270
1648030310000|2022-03-23 10:11:50|94.77|94.73|94.79|94.73|94.79|94.73|94.77|94.73|3232
1648030340000|2022-03-23 10:12:20|94.78||94.79||94.79||94.78||653
1648030350000|2022-03-23 10:12:30||94.7||94.75||94.75||94.7|0
1648030360000|2022-03-23 10:12:40|||||||||16
1648030370000|2022-03-23 10:12:50|94.83|94.76|94.84|94.76|94.84|94.76|94.83|94.76|2067
1648030390000|2022-03-23 10:13:10|94.8|94.74|94.83|94.75|94.83|94.75|94.8|94.74|3
1648030410000|2022-03-23 10:13:30|94.8||94.8||94.8||94.8||5000
1648030420000|2022-03-23 10:13:40|94.82||94.79||94.82||94.79||0
1648030450000|2022-03-23 10:14:10|||||||||168
1648030460000|2022-03-23 10:14:20|94.71|94.61|94.71|94.61|94.72|94.61|94.71|94.61|10760
1648030480000|2022-03-23 10:14:40|94.7||94.69||94.7||94.69||1083
1648030490000|2022-03-23 10:14:50|94.64|94.55|94.65|94.55|94.66|94.55|94.64|94.55|1877
1648030500000|2022-03-23 10:15:00|94.63||94.63||94.63||94.63||0
1648030530000|2022-03-23 10:15:30|94.62||94.61||94.63||94.59||0
1648030540000|2022-03-23 10:15:40|94.65|94.56|94.61|94.55|94.65|94.62|94.6|94.51|4879
1648030570000|2022-03-23 10:16:10|94.58||94.58||94.58||94.58||500
1648030590000|2022-03-23 10:16:30|94.66|94.58|94.66|94.56|94.66|94.58|94.66|94.55|2108
1648030600000|2022-03-23 10:16:40|94.65|94.55|94.66|94.58|94.67|94.58|94.65|94.55|3
1648030610000|2022-03-23 10:16:50|94.67|94.56|94.62|94.56|94.68|94.56|94.61|94.56|2290
1648030620000|2022-03-23 10:17:00|94.68|94.59|94.7|94.64|94.7|94.64|94.68|94.59|11539
1648030630000|2022-03-23 10:17:10|94.74|94.65|94.75|94.66|94.77|94.69|94.74|94.65|3035
1648030640000|2022-03-23 10:17:20|94.73|94.68|94.73|94.68|94.73|94.68|94.73|94.68|0
1648030650000|2022-03-23 10:17:30|94.77||94.75||94.77||94.75||0
1648030680000|2022-03-23 10:18:00|94.68|94.63|94.68|94.63|94.68|94.63|94.68|94.63|2719
1648030690000|2022-03-23 10:18:10|94.67|94.67|94.67|94.63|94.67|94.67|94.67|94.63|440
1648030700000|2022-03-23 10:18:20|94.62|94.57|94.66|94.6|94.67|94.64|94.62|94.57|39311
1648030720000|2022-03-23 10:18:40|94.68|94.62|94.68|94.63|94.68|94.63|94.68|94.62|2500
1648030740000|2022-03-23 10:19:00|94.71|94.65|94.71|94.65|94.71|94.65|94.71|94.65|3120
1648030750000|2022-03-23 10:19:10|94.66|94.62|94.64|94.62|94.66|94.64|94.64|94.62|2583
1648030760000|2022-03-23 10:19:20|94.66|94.58|94.65|94.58|94.66|94.58|94.65|94.58|361
1648030770000|2022-03-23 10:19:30|94.69|94.6|94.67|94.62|94.69|94.62|94.67|94.6|0
1648030780000|2022-03-23 10:19:40|94.61|94.54|94.68|94.61|94.68|94.61|94.61|94.54|12380
1648030790000|2022-03-23 10:19:50|94.63|94.58|94.62|94.55|94.63|94.58|94.62|94.55|5112
1648030800000|2022-03-23 10:20:00|94.63|94.58|94.61|94.58|94.64|94.58|94.61|94.58|52
1648030810000|2022-03-23 10:20:10|94.58|94.54|94.58|94.54|94.58|94.54|94.58|94.54|375
1648030820000|2022-03-23 10:20:20|94.64|94.56|94.63|94.54|94.64|94.56|94.62|94.54|1103
1648030830000|2022-03-23 10:20:30||94.56||94.57||94.57||94.56|15
1648030840000|2022-03-23 10:20:40|94.6|94.56|94.57|94.52|94.6|94.56|94.57|94.52|327
1648030850000|2022-03-23 10:20:50|94.6|94.47|94.56|94.47|94.6|94.47|94.54|94.47|255
1648030860000|2022-03-23 10:21:00|94.57|94.52|94.61|94.52|94.61|94.52|94.57|94.52|0
1648030890000|2022-03-23 10:21:30|94.62||94.62||94.62||94.62||3738
1648030900000|2022-03-23 10:21:40|94.65|94.57|94.66|94.57|94.66|94.57|94.65|94.57|0
1648030910000|2022-03-23 10:21:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|0
1648030920000|2022-03-23 10:22:00|94.63|94.53|94.61|94.55|94.63|94.55|94.61|94.53|0
1648030930000|2022-03-23 10:22:10|94.6|94.53|94.55|94.49|94.6|94.54|94.55|94.49|710
1648030940000|2022-03-23 10:22:20|94.54||94.56||94.56||94.54||0
1648030950000|2022-03-23 10:22:30|94.53|94.51|94.56|94.52|94.56|94.52|94.53|94.51|10784
1648030960000|2022-03-23 10:22:40||94.51||94.51||94.51||94.51|0
1648030970000|2022-03-23 10:22:50|94.55|94.49|94.55|94.49|94.55|94.51|94.53|94.49|224
1648030980000|2022-03-23 10:23:00|94.49|94.45|94.49|94.4|94.49|94.45|94.49|94.4|6116
1648030990000|2022-03-23 10:23:10||94.48||94.44||94.48||94.44|2660
1648031000000|2022-03-23 10:23:20|94.51|94.47|94.51|94.47|94.51|94.47|94.51|94.47|53
1648031010000|2022-03-23 10:23:30|||||||||189
1648031020000|2022-03-23 10:23:40|94.49|94.43|94.43|94.37|94.49|94.43|94.43|94.36|2455
1648031030000|2022-03-23 10:23:50|94.4|94.28|94.39|94.29|94.4|94.29|94.39|94.28|202
1648031040000|2022-03-23 10:24:00|94.38|94.35|94.41|94.31|94.41|94.37|94.38|94.3|9700
1648031050000|2022-03-23 10:24:10||94.36||94.37||94.37||94.36|0
1648031060000|2022-03-23 10:24:20|94.4|94.36|94.41|94.36|94.41|94.36|94.4|94.36|0
1648031070000|2022-03-23 10:24:30||94.32||94.35||94.35||94.31|0
1648031080000|2022-03-23 10:24:40||94.32||94.32||94.32||94.32|0
1648031090000|2022-03-23 10:24:50|94.47|94.34|94.47|94.37|94.47|94.37|94.47|94.34|1354
1648031100000|2022-03-23 10:25:00||94.42||94.42||94.42||94.42|0
1648031110000|2022-03-23 10:25:10|||||||||12656
1648031120000|2022-03-23 10:25:20|94.41|94.39|94.41|94.36|94.41|94.39|94.39|94.31|111
1648031140000|2022-03-23 10:25:40||94.37||94.37||94.37||94.37|0
1648031180000|2022-03-23 10:26:20|||||||||1043
1648031210000|2022-03-23 10:26:50|94.39|94.29|94.39|94.36|94.39|94.36|94.39|94.29|200
1648031220000|2022-03-23 10:27:00|94.38|94.31|94.34|94.26|94.39|94.31|94.34|94.26|85
1648031230000|2022-03-23 10:27:10|94.33||94.33||94.33||94.33||80
1648031240000|2022-03-23 10:27:20|94.31|94.24|94.22|94.15|94.31|94.24|94.22|94.15|15098
1648031250000|2022-03-23 10:27:30|94.23|94.17|94.34|94.25|94.34|94.25|94.23|94.17|14543
1648031260000|2022-03-23 10:27:40|94.35|94.28|94.39|94.3|94.4|94.3|94.35|94.28|0
1648031270000|2022-03-23 10:27:50|94.34|94.24|94.33|94.25|94.34|94.25|94.33|94.24|0
1648031280000|2022-03-23 10:28:00|94.31||94.32||94.32||94.31||0
1648031290000|2022-03-23 10:28:10|94.34|94.24|94.31|94.26|94.34|94.26|94.31|94.24|2276
1648031300000|2022-03-23 10:28:20|94.29|94.24|94.24|94.17|94.29|94.24|94.24|94.17|3341
1648031310000|2022-03-23 10:28:30|94.29|94.23|94.31|94.24|94.34|94.24|94.29|94.21|3
1648031330000|2022-03-23 10:28:50|94.29|94.14|94.25|94.14|94.29|94.14|94.25|94.14|0
1648031340000|2022-03-23 10:29:00|94.24|94.18|94.23|94.18|94.24|94.18|94.23|94.18|4502
1648031350000|2022-03-23 10:29:10|94.22|94.2|94.22|94.2|94.22|94.2|94.22|94.2|0
1648031360000|2022-03-23 10:29:20|94.21|94.17|94.21|94.17|94.21|94.17|94.21|94.17|233
1648031370000|2022-03-23 10:29:30||94.19||94.19||94.19||94.19|638
1648031380000|2022-03-23 10:29:40|94.2|94.17|94.2|94.17|94.2|94.17|94.2|94.17|100
1648031390000|2022-03-23 10:29:50|94.23|94.18|94.23|94.17|94.23|94.18|94.23|94.17|579
1648031400000|2022-03-23 10:30:00||94.18||94.18||94.18||94.18|0
1648031410000|2022-03-23 10:30:10|94.3|94.21|94.27|94.23|94.3|94.23|94.27|94.21|1730
1648031420000|2022-03-23 10:30:20|94.24|94.19|94.24|94.19|94.24|94.19|94.24|94.19|1202
1648031430000|2022-03-23 10:30:30||94.2||94.2||94.2||94.2|10
1648031450000|2022-03-23 10:30:50|94.3|94.21|94.3|94.23|94.3|94.23|94.3|94.21|4000
1648031460000|2022-03-23 10:31:00|94.32|94.25|94.32|94.26|94.32|94.26|94.32|94.23|0
1648031470000|2022-03-23 10:31:10|94.35|94.28|94.36|94.31|94.36|94.31|94.35|94.28|1940
1648031480000|2022-03-23 10:31:20|94.38||94.4||94.4||94.38||213
1648031490000|2022-03-23 10:31:30|94.41|94.33|94.4|94.32|94.42|94.33|94.36|94.31|0
1648031500000|2022-03-23 10:31:40|94.39||94.38||94.39||94.38||0
1648031520000|2022-03-23 10:32:00|94.32|94.28|94.32|94.28|94.32|94.28|94.32|94.28|15088
1648031530000|2022-03-23 10:32:10|94.31|94.27|94.32|94.27|94.32|94.27|94.31|94.27|182
1648031540000|2022-03-23 10:32:20||94.28||94.28||94.28||94.28|0
1648031550000|2022-03-23 10:32:30|94.37|94.29|94.35|94.31|94.37|94.31|94.35|94.29|3239
1648031560000|2022-03-23 10:32:40|94.37||94.36||94.37||94.36||0
1648031590000|2022-03-23 10:33:10|||||||||78
1648031600000|2022-03-23 10:33:20|94.39|94.33|94.39|94.33|94.39|94.33|94.39|94.33|4713
1648031610000|2022-03-23 10:33:30|||||||||5266
1648031650000|2022-03-23 10:34:10|||||||||1549
1648031670000|2022-03-23 10:34:30|94.36|94.32|94.36|94.26|94.36|94.32|94.33|94.26|5886
1648031680000|2022-03-23 10:34:40|94.34||94.33||94.36||94.33||15193
1648031690000|2022-03-23 10:34:50|94.34|94.32|94.33|94.26|94.34|94.32|94.33|94.26|421
1648031700000|2022-03-23 10:35:00|94.34||94.34||94.34||94.34||0
1648031710000|2022-03-23 10:35:10|94.36|94.3|94.37|94.3|94.38|94.3|94.36|94.3|2106
1648031720000|2022-03-23 10:35:20|94.34|94.28|94.35|94.26|94.37|94.28|94.34|94.26|0
1648031730000|2022-03-23 10:35:30|94.33|94.28|94.27|94.22|94.33|94.28|94.27|94.21|1695
1648031740000|2022-03-23 10:35:40|94.29|94.26|94.32|94.26|94.32|94.26|94.29|94.26|3887
1648031750000|2022-03-23 10:35:50|94.35|94.27|94.33|94.27|94.35|94.27|94.33|94.27|0
1648031760000|2022-03-23 10:36:00|94.35||94.35||94.35||94.35||2500
1648031770000|2022-03-23 10:36:10|||||||||5000
1648031780000|2022-03-23 10:36:20|94.37|94.32|94.4|94.32|94.4|94.32|94.37|94.32|0
1648031790000|2022-03-23 10:36:30|94.46|94.37|94.44|94.37|94.46|94.37|94.44|94.37|0
1648031810000|2022-03-23 10:36:50|94.45||94.42||94.45||94.42||0
1648031830000|2022-03-23 10:37:10|94.45||94.45||94.45||94.45||0
1648031840000|2022-03-23 10:37:20|94.46|94.29|94.33|94.23|94.46|94.29|94.33|94.23|1141
1648031850000|2022-03-23 10:37:30|94.3|94.24|94.28|94.17|94.32|94.24|94.28|94.17|0
1648031860000|2022-03-23 10:37:40|94.27|94.23|94.29|94.23|94.3|94.23|94.27|94.17|4966
1648031870000|2022-03-23 10:37:50||94.27||94.23||94.27||94.23|100
1648031880000|2022-03-23 10:38:00|94.27|94.17|94.27|94.22|94.27|94.22|94.27|94.17|0
1648031890000|2022-03-23 10:38:10|94.32|94.26|94.31|94.26|94.32|94.27|94.31|94.26|203
1648031910000|2022-03-23 10:38:30|94.32|94.27|94.32|94.27|94.32|94.27|94.32|94.27|0
1648031920000|2022-03-23 10:38:40|94.39|94.3|94.38|94.3|94.39|94.3|94.38|94.3|318
1648031930000|2022-03-23 10:38:50|94.37||94.37||94.37||94.37||0
1648031940000|2022-03-23 10:39:00|94.34||94.34||94.34||94.34||20
1648031950000|2022-03-23 10:39:10|94.37|94.33|94.38|94.33|94.38|94.33|94.37|94.33|5143
1648031960000|2022-03-23 10:39:20|||||||||3400
1648031980000|2022-03-23 10:39:40|94.37||94.38||94.38||94.37||0
1648032010000|2022-03-23 10:40:10|94.36|94.25|94.36|94.33|94.36|94.33|94.34|94.25|2690
1648032020000|2022-03-23 10:40:20|94.35|94.29|94.35|94.32|94.35|94.32|94.35|94.29|163
1648032030000|2022-03-23 10:40:30|||||||||5000
1648032040000|2022-03-23 10:40:40|94.36|94.33|94.41|94.33|94.42|94.33|94.36|94.33|11154
1648032050000|2022-03-23 10:40:50|94.36|94.31|94.35|94.29|94.36|94.31|94.35|94.29|4812
1648032060000|2022-03-23 10:41:00|94.36|94.32|94.36|94.32|94.36|94.32|94.36|94.32|0
1648032070000|2022-03-23 10:41:10|94.39|94.34|94.39|94.34|94.39|94.34|94.36|94.34|1548
1648032090000|2022-03-23 10:41:30|94.37|94.3|94.38|94.33|94.38|94.33|94.37|94.29|1474
1648032100000|2022-03-23 10:41:40|94.37|94.29|94.37|94.31|94.37|94.31|94.37|94.29|8
1648032110000|2022-03-23 10:41:50|94.39|94.33|94.37|94.33|94.39|94.33|94.37|94.33|0
1648032120000|2022-03-23 10:42:00|94.38|94.29|94.36|94.3|94.38|94.3|94.35|94.27|118
1648032130000|2022-03-23 10:42:10|94.38|94.32|94.36|94.32|94.38|94.32|94.36|94.32|0
1648032140000|2022-03-23 10:42:20|94.38|94.31|94.36|94.32|94.38|94.32|94.36|94.31|0
1648032150000|2022-03-23 10:42:30|94.38|94.25|94.36|94.31|94.38|94.31|94.34|94.25|4913
1648032160000|2022-03-23 10:42:40|94.33|94.32|94.31|94.26|94.33|94.33|94.31|94.26|153
1648032180000|2022-03-23 10:43:00|94.29|94.29|94.28|94.21|94.29|94.29|94.26|94.21|438
1648032190000|2022-03-23 10:43:10|94.31|94.26|94.31|94.28|94.31|94.28|94.31|94.22|564
1648032200000|2022-03-23 10:43:20||94.26||94.26||94.26||94.23|0
1648032210000|2022-03-23 10:43:30|||||||||3135
1648032220000|2022-03-23 10:43:40|94.4|94.28|94.43|94.35|94.43|94.35|94.4|94.28|3167
1648032240000|2022-03-23 10:44:00||94.32||94.32||94.32||94.32|71
1648032250000|2022-03-23 10:44:10|94.46|94.37|94.44|94.37|94.46|94.37|94.44|94.37|27892
1648032260000|2022-03-23 10:44:20|94.46|94.34|94.46|94.36|94.46|94.36|94.46|94.34|52
1648032270000|2022-03-23 10:44:30|94.45|94.39|94.45|94.39|94.45|94.39|94.45|94.39|90
1648032290000|2022-03-23 10:44:50|94.48||94.46||94.48||94.46||0
1648032300000|2022-03-23 10:45:00|94.47|94.4|94.48|94.4|94.48|94.4|94.47|94.4|2500
1648032310000|2022-03-23 10:45:10|94.49||94.49||94.49||94.49||2623
1648032320000|2022-03-23 10:45:20|||||||||15
1648032330000|2022-03-23 10:45:30|94.5|94.41|94.5|94.45|94.5|94.45|94.5|94.41|682
1648032350000|2022-03-23 10:45:50|94.47|94.44|94.45|94.36|94.49|94.44|94.45|94.36|11561
1648032360000|2022-03-23 10:46:00|94.4|94.3|94.5|94.4|94.5|94.45|94.4|94.3|7500
1648032370000|2022-03-23 10:46:10|94.51|94.41|94.49|94.4|94.55|94.44|94.49|94.4|0
1648032380000|2022-03-23 10:46:20||94.39||94.41||94.41||94.39|0
1648032390000|2022-03-23 10:46:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|0
1648032400000|2022-03-23 10:46:40|94.48|94.41|94.51|94.41|94.51|94.41|94.47|94.41|589
1648032410000|2022-03-23 10:46:50|94.5|94.39|94.5|94.42|94.51|94.42|94.49|94.39|0
1648032420000|2022-03-23 10:47:00|94.39|94.34|94.37|94.27|94.39|94.34|94.37|94.27|5000
1648032430000|2022-03-23 10:47:10|94.35|94.25|94.36|94.25|94.36|94.25|94.33|94.25|517
1648032440000|2022-03-23 10:47:20|94.35|94.26|94.35|94.25|94.35|94.26|94.35|94.25|0
1648032450000|2022-03-23 10:47:30|94.36|94.32|94.36|94.32|94.36|94.32|94.36|94.32|0
1648032460000|2022-03-23 10:47:40|94.35|94.25|94.35|94.25|94.35|94.25|94.32|94.25|4239
1648032470000|2022-03-23 10:47:50||94.31||94.31||94.31||94.31|0
1648032480000|2022-03-23 10:48:00|94.36|94.32|94.35|94.31|94.36|94.32|94.35|94.31|369
1648032510000|2022-03-23 10:48:30|94.36||94.36||94.36||94.36||2500
1648032530000|2022-03-23 10:48:50|94.35|94.32|94.35|94.27|94.35|94.32|94.35|94.27|257
1648032540000|2022-03-23 10:49:00||94.32||94.25||94.32||94.25|225
1648032550000|2022-03-23 10:49:10|94.33|94.26|94.33|94.27|94.33|94.27|94.33|94.26|257
1648032560000|2022-03-23 10:49:20|94.36|94.28|94.4|94.33|94.4|94.33|94.36|94.28|2686
1648032570000|2022-03-23 10:49:30|94.41|94.32|94.4|94.34|94.41|94.34|94.39|94.32|0
1648032580000|2022-03-23 10:49:40|94.41||94.41||94.41||94.41||0
1648032590000|2022-03-23 10:49:50|94.42||94.41||94.42||94.41||0
1648032600000|2022-03-23 10:50:00|||||||||100
1648032610000|2022-03-23 10:50:10|94.42||94.42||94.42||94.42||8
1648032620000|2022-03-23 10:50:20|94.45|94.39|94.49|94.39|94.49|94.39|94.45|94.39|0
1648032630000|2022-03-23 10:50:30|94.45|94.4|94.45|94.42|94.45|94.42|94.45|94.4|2249
1648032640000|2022-03-23 10:50:40|94.42|94.38|94.44|94.38|94.44|94.38|94.42|94.38|5685
1648032680000|2022-03-23 10:51:20||94.39||94.38||94.39||94.38|8
1648032690000|2022-03-23 10:51:30||94.39||94.39||94.39||94.39|0
1648032700000|2022-03-23 10:51:40|94.49||94.49||94.49||94.49||8803
1648032710000|2022-03-23 10:51:50|94.48|94.4|94.48|94.41|94.48|94.41|94.48|94.4|500
1648032730000|2022-03-23 10:52:10|94.49|94.42|94.49|94.42|94.49|94.42|94.49|94.42|140
1648032740000|2022-03-23 10:52:20|94.46|94.4|94.46|94.4|94.46|94.4|94.46|94.4|6615
1648032750000|2022-03-23 10:52:30||94.41||94.41||94.41||94.41|0
1648032760000|2022-03-23 10:52:40|94.51|94.46|94.49|94.45|94.54|94.46|94.49|94.45|2505
1648032770000|2022-03-23 10:52:50|94.54||94.54||94.54||94.54||2500
1648032780000|2022-03-23 10:53:00|94.56|94.46|94.56|94.45|94.56|94.47|94.56|94.45|0
1648032790000|2022-03-23 10:53:10|94.5||94.5||94.5||94.5||0
1648032800000|2022-03-23 10:53:20||94.46||94.46||94.46||94.46|0
1648032810000|2022-03-23 10:53:30|94.46|94.43|94.46|94.44|94.46|94.44|94.46|94.43|4130
1648032820000|2022-03-23 10:53:40|94.5|94.45|94.54|94.46|94.54|94.46|94.5|94.43|7669
1648032830000|2022-03-23 10:53:50|94.55||94.55||94.55||94.55||0
1648032840000|2022-03-23 10:54:00|94.5||94.5||94.5||94.5||1000
1648032850000|2022-03-23 10:54:10|94.54|94.47|94.55|94.47|94.55|94.47|94.54|94.47|0
1648032870000|2022-03-23 10:54:30|94.56|94.48|94.56|94.48|94.56|94.48|94.56|94.48|0
1648032880000|2022-03-23 10:54:40|94.55|94.43|94.48|94.43|94.56|94.43|94.48|94.43|3650
1648032890000|2022-03-23 10:54:50|94.51|94.44|94.51|94.44|94.51|94.44|94.51|94.44|0
1648032900000|2022-03-23 10:55:00||94.47||94.47||94.47||94.47|1223
1648032920000|2022-03-23 10:55:20||94.43||94.46||94.46||94.43|671
1648032930000|2022-03-23 10:55:30|||||||||2495
1648032970000|2022-03-23 10:56:10|94.5|94.44|94.49|94.44|94.5|94.44|94.47|94.44|2501
1648032980000|2022-03-23 10:56:20|94.5|94.46|94.5|94.46|94.5|94.46|94.5|94.46|0
1648033000000|2022-03-23 10:56:40|94.56|94.47|94.54|94.48|94.56|94.48|94.54|94.47|1265
1648033010000|2022-03-23 10:56:50|94.57|94.5|94.55|94.5|94.57|94.5|94.55|94.5|1330
1648033030000|2022-03-23 10:57:10|94.52|94.46|94.52|94.46|94.52|94.46|94.52|94.46|641
1648033040000|2022-03-23 10:57:20|94.54|94.49|94.54|94.49|94.54|94.49|94.53|94.49|1057
1648033050000|2022-03-23 10:57:30|94.5||94.52||94.52||94.5||4
1648033080000|2022-03-23 10:58:00|94.54|94.51|94.56|94.51|94.56|94.51|94.54|94.51|215
1648033090000|2022-03-23 10:58:10|94.61|94.53|94.55|94.52|94.62|94.54|94.55|94.52|3300
1648033110000|2022-03-23 10:58:30|94.58||94.58||94.58||94.58||4933
1648033130000|2022-03-23 10:58:50|94.57||94.58||94.58||94.57||6
1648033140000|2022-03-23 10:59:00|94.57|94.51|94.57|94.5|94.57|94.52|94.57|94.5|2996
1648033150000|2022-03-23 10:59:10|94.53|94.47|94.53|94.47|94.53|94.47|94.53|94.47|8
1648033160000|2022-03-23 10:59:20|94.52|94.51|94.52|94.47|94.52|94.51|94.52|94.47|117
1648033170000|2022-03-23 10:59:30|94.55|94.49|94.55|94.49|94.55|94.49|94.55|94.49|526
1648033180000|2022-03-23 10:59:40|94.53|94.48|94.6|94.55|94.6|94.55|94.53|94.48|2635
1648033190000|2022-03-23 10:59:50|94.64|94.56|94.64|94.57|94.64|94.59|94.64|94.56|630
1648033240000|2022-03-23 11:00:40|94.65|94.59|94.65|94.6|94.65|94.6|94.65|94.59|31
1648033270000|2022-03-23 11:01:10|94.61|94.54|94.61|94.54|94.61|94.59|94.61|94.54|2679
1648033280000|2022-03-23 11:01:20|94.58||94.58||94.58||94.58||13027
1648033290000|2022-03-23 11:01:30|94.57|94.53|94.57|94.5|94.57|94.57|94.57|94.5|316
1648033300000|2022-03-23 11:01:40|94.53|94.46|94.57|94.5|94.57|94.5|94.53|94.46|1648
1648033310000|2022-03-23 11:01:50|||||||||1057
1648033320000|2022-03-23 11:02:00|94.56|94.52|94.56|94.52|94.56|94.52|94.56|94.52|0
1648033330000|2022-03-23 11:02:10|94.54|94.47|94.54|94.47|94.54|94.47|94.54|94.47|922
1648033340000|2022-03-23 11:02:20|94.58|94.5|94.58|94.53|94.58|94.53|94.58|94.5|3355
1648033350000|2022-03-23 11:02:30|94.55|94.5|94.55|94.51|94.58|94.51|94.55|94.5|19322
1648033370000|2022-03-23 11:02:50|94.59|94.53|94.59|94.53|94.59|94.53|94.59|94.53|2194
1648033380000|2022-03-23 11:03:00|94.58|94.5|94.57|94.5|94.58|94.52|94.57|94.5|304
1648033390000|2022-03-23 11:03:10||94.51||94.51||94.51||94.51|0
1648033410000|2022-03-23 11:03:30||94.5||94.51||94.51||94.5|0
1648033420000|2022-03-23 11:03:40|94.6|94.56|94.6|94.56|94.6|94.56|94.6|94.56|4100
1648033430000|2022-03-23 11:03:50|94.58|94.54|94.6|94.54|94.6|94.54|94.58|94.54|0
1648033440000|2022-03-23 11:04:00|94.58|94.51|94.58|94.54|94.58|94.54|94.58|94.51|1004
1648033460000|2022-03-23 11:04:20|94.64|94.59|94.64|94.59|94.64|94.59|94.64|94.59|570
1648033470000|2022-03-23 11:04:30||94.63||94.59||94.63||94.59|342
1648033480000|2022-03-23 11:04:40|||||||||1024
1648033500000|2022-03-23 11:05:00|94.68|94.62|94.72|94.63|94.72|94.65|94.68|94.62|11498
1648033510000|2022-03-23 11:05:10||94.65||94.65||94.65||94.65|10181
1648033520000|2022-03-23 11:05:20|94.7|94.64|94.7|94.64|94.7|94.64|94.7|94.64|980
1648033530000|2022-03-23 11:05:30||94.62||94.64||94.64||94.62|1
1648033550000|2022-03-23 11:05:50|94.67|94.62|94.67|94.64|94.67|94.64|94.67|94.61|0
1648033560000|2022-03-23 11:06:00|||||||||4552
1648033570000|2022-03-23 11:06:10|||||||||3000
1648033580000|2022-03-23 11:06:20||94.62||94.64||94.64||94.62|90
1648033590000|2022-03-23 11:06:30|94.65||94.67||94.67||94.65||2000
1648033600000|2022-03-23 11:06:40|94.65|94.59|94.62|94.57|94.65|94.59|94.62|94.57|6618
1648033610000|2022-03-23 11:06:50||94.58||94.58||94.58||94.58|2000
1648033620000|2022-03-23 11:07:00|94.57|94.51|94.6|94.53|94.6|94.53|94.57|94.51|2696
1648033630000|2022-03-23 11:07:10|94.62|94.58|94.61|94.56|94.65|94.58|94.61|94.53|5976
1648033670000|2022-03-23 11:07:50|94.62|94.57|94.62|94.57|94.62|94.57|94.62|94.57|14
1648033680000|2022-03-23 11:08:00|94.65|94.6|94.67|94.61|94.67|94.61|94.65|94.6|359
1648033720000|2022-03-23 11:08:40|94.68|94.62|94.68|94.62|94.68|94.62|94.68|94.62|1000
1648033770000|2022-03-23 11:09:30|94.67|94.6|94.61|94.56|94.67|94.6|94.61|94.56|3407
1648033780000|2022-03-23 11:09:40|94.56|94.53|94.56|94.51|94.56|94.53|94.56|94.51|1257
1648033790000|2022-03-23 11:09:50|94.47|94.41|94.47|94.41|94.49|94.41|94.47|94.41|2255
1648033800000|2022-03-23 11:10:00|94.52|94.47|94.52|94.47|94.52|94.47|94.52|94.47|4681
1648033810000|2022-03-23 11:10:10||94.45||94.45||94.45||94.45|0
1648033820000|2022-03-23 11:10:20||94.47||94.47||94.47||94.47|1040
1648033840000|2022-03-23 11:10:40|94.5||94.5||94.5||94.5||1563
1648033850000|2022-03-23 11:10:50|94.48|94.41|94.48|94.41|94.48|94.41|94.48|94.41|1186
1648033860000|2022-03-23 11:11:00|94.5|94.46|94.5|94.46|94.5|94.46|94.5|94.46|0
1648033880000|2022-03-23 11:11:20|||||||||905
1648033890000|2022-03-23 11:11:30|94.49||94.49||94.49||94.49||32
1648033910000|2022-03-23 11:11:50|||||||||67
1648033920000|2022-03-23 11:12:00|94.48||94.48||94.48||94.48||18
1648033940000|2022-03-23 11:12:20|||||||||484
1648033950000|2022-03-23 11:12:30||94.43||94.44||94.44||94.43|62
1648033960000|2022-03-23 11:12:40|94.47|94.42|94.47|94.42|94.47|94.42|94.47|94.42|619
1648033970000|2022-03-23 11:12:50||94.44||94.41||94.44||94.41|197
1648033980000|2022-03-23 11:13:00||94.43||94.41||94.43||94.41|0
1648033990000|2022-03-23 11:13:10|94.48|94.43|94.48|94.43|94.48|94.43|94.48|94.43|0
1648034020000|2022-03-23 11:13:40|94.46|94.41|94.43|94.35|94.46|94.41|94.43|94.35|0
1648034030000|2022-03-23 11:13:50||94.36||94.36||94.36||94.36|0
1648034040000|2022-03-23 11:14:00|94.4||94.4||94.4||94.4||0
1648034050000|2022-03-23 11:14:10|94.43||94.43||94.43||94.43||0
1648034060000|2022-03-23 11:14:20||94.37||94.37||94.37||94.37|0
1648034070000|2022-03-23 11:14:30|94.52|94.46|94.55|94.47|94.55|94.47|94.52|94.46|3015
1648034080000|2022-03-23 11:14:40|94.51|94.38|94.43|94.37|94.51|94.38|94.43|94.34|4312
1648034090000|2022-03-23 11:14:50||94.4||94.4||94.4||94.4|0
1648034100000|2022-03-23 11:15:00||94.37||94.37||94.37||94.37|0
1648034110000|2022-03-23 11:15:10||94.38||94.38||94.38||94.38|0
1648034120000|2022-03-23 11:15:20|94.4|94.35|94.38|94.32|94.4|94.38|94.38|94.32|2862
1648034130000|2022-03-23 11:15:30|94.4|94.35|94.42|94.38|94.42|94.38|94.4|94.34|10770
1648034150000|2022-03-23 11:15:50|94.41|94.37|94.41|94.34|94.41|94.37|94.41|94.34|174
1648034160000|2022-03-23 11:16:00|||||||||91
1648034170000|2022-03-23 11:16:10|94.45|94.36|94.45|94.4|94.45|94.4|94.45|94.36|4000
1648034180000|2022-03-23 11:16:20|94.46|94.41|94.46|94.41|94.46|94.41|94.46|94.41|5
1648034190000|2022-03-23 11:16:30|94.48||94.48||94.48||94.48||0
1648034200000|2022-03-23 11:16:40||94.42||94.42||94.42||94.42|0
1648034210000|2022-03-23 11:16:50|94.5|94.43|94.5|94.44|94.5|94.44|94.5|94.43|0
1648034220000|2022-03-23 11:17:00|94.46|94.4|94.46|94.4|94.46|94.4|94.46|94.4|2
1648034230000|2022-03-23 11:17:10|94.43|94.38|94.45|94.38|94.45|94.38|94.43|94.36|3055
1648034250000|2022-03-23 11:17:30|94.43|94.4|94.43|94.4|94.43|94.4|94.43|94.4|2
1648034260000|2022-03-23 11:17:40|||||||||2636
1648034270000|2022-03-23 11:17:50|94.42|94.38|94.42|94.4|94.42|94.4|94.42|94.38|148
1648034280000|2022-03-23 11:18:00||94.38||94.38||94.38||94.38|118
1648034290000|2022-03-23 11:18:10|94.43|94.39|94.48|94.42|94.48|94.42|94.43|94.39|4616
1648034300000|2022-03-23 11:18:20|94.47||94.46||94.47||94.46||0
1648034320000|2022-03-23 11:18:40|||||||||10000
1648034330000|2022-03-23 11:18:50|94.43|94.38|94.42|94.38|94.43|94.41|94.42|94.38|112
1648034340000|2022-03-23 11:19:00|||||||||472
1648034350000|2022-03-23 11:19:10||94.36||94.36||94.36||94.36|5353
1648034360000|2022-03-23 11:19:20|94.4|94.37|94.36|94.3|94.4|94.37|94.36|94.3|2121
1648034370000|2022-03-23 11:19:30|94.37|94.32|94.37|94.3|94.37|94.32|94.37|94.3|0
1648034380000|2022-03-23 11:19:40||94.33||94.33||94.33||94.33|2000
1648034400000|2022-03-23 11:20:00|94.4|94.34|94.4|94.34|94.4|94.34|94.4|94.34|144
1648034410000|2022-03-23 11:20:10|94.38|94.29|94.33|94.29|94.38|94.29|94.33|94.29|849
1648034420000|2022-03-23 11:20:20|94.34|94.3|94.35|94.3|94.35|94.3|94.34|94.3|0
1648034430000|2022-03-23 11:20:30|94.38|94.32|94.38|94.32|94.38|94.32|94.38|94.32|0
1648034440000|2022-03-23 11:20:40||94.33||94.33||94.33||94.33|5261
1648034450000|2022-03-23 11:20:50|94.4|94.32|94.35|94.31|94.4|94.32|94.35|94.31|10139
1648034460000|2022-03-23 11:21:00|94.36|94.32|94.38|94.32|94.38|94.32|94.36|94.32|0
1648034470000|2022-03-23 11:21:10||94.33||94.33||94.33||94.33|1000
1648034480000|2022-03-23 11:21:20|94.4|94.29|94.37|94.3|94.4|94.3|94.33|94.29|180
1648034490000|2022-03-23 11:21:30||94.32||94.32||94.32||94.32|2200
1648034500000|2022-03-23 11:21:40|94.35|94.29|94.33|94.29|94.35|94.29|94.33|94.29|181
1648034510000|2022-03-23 11:21:50|94.35|94.31|94.33|94.29|94.35|94.31|94.33|94.29|159
1648034530000|2022-03-23 11:22:10|94.31|94.3|94.31|94.25|94.31|94.3|94.31|94.25|2639
1648034540000|2022-03-23 11:22:20|94.33|94.27|94.33|94.27|94.33|94.27|94.33|94.27|0
1648034550000|2022-03-23 11:22:30|94.35|94.25|94.35|94.28|94.35|94.28|94.35|94.25|0
1648034560000|2022-03-23 11:22:40|||||||||5267
1648034580000|2022-03-23 11:23:00|94.39|94.32|94.39|94.32|94.39|94.32|94.39|94.32|2500
1648034590000|2022-03-23 11:23:10||94.34||94.34||94.34||94.34|0
1648034600000|2022-03-23 11:23:20|94.4|94.35|94.4|94.34|94.4|94.36|94.4|94.34|200
1648034650000|2022-03-23 11:24:10|||||||||5300
1648034710000|2022-03-23 11:25:10|94.37|94.35|94.4|94.35|94.4|94.35|94.37|94.35|19100
1648034720000|2022-03-23 11:25:20|94.36|94.28|94.34|94.28|94.36|94.28|94.34|94.28|115
1648034730000|2022-03-23 11:25:30|94.35||94.35||94.35||94.35||0
1648034740000|2022-03-23 11:25:40|94.36|94.3|94.38|94.31|94.38|94.31|94.35|94.28|0
1648034750000|2022-03-23 11:25:50|94.36||94.36||94.36||94.36||0
1648034760000|2022-03-23 11:26:00|94.37|94.32|94.37|94.31|94.37|94.32|94.37|94.31|15167
1648034770000|2022-03-23 11:26:10|94.36||94.36||94.36||94.36||32676
1648034780000|2022-03-23 11:26:20||94.32||94.32||94.32||94.32|5811
1648034790000|2022-03-23 11:26:30|94.39|94.33|94.39|94.33|94.39|94.33|94.39|94.33|14798
1648034800000|2022-03-23 11:26:40|94.38||94.38||94.38||94.38||115
1648034810000|2022-03-23 11:26:50|||||||||21082
1648034820000|2022-03-23 11:27:00|94.41|94.39|94.47|94.43|94.47|94.43|94.41|94.39|1385
1648034830000|2022-03-23 11:27:10|94.44|94.4|94.44|94.4|94.44|94.4|94.44|94.4|3091
1648034850000|2022-03-23 11:27:30|94.4|94.35|94.39|94.35|94.4|94.37|94.39|94.35|3221
1648034860000|2022-03-23 11:27:40|94.4|94.38|94.4|94.37|94.4|94.38|94.4|94.37|436
1648034870000|2022-03-23 11:27:50|94.39|94.34|94.4|94.37|94.4|94.37|94.39|94.34|2
1648034880000|2022-03-23 11:28:00|94.38|94.39|94.43|94.39|94.43|94.39|94.38|94.39|9553
1648034890000|2022-03-23 11:28:10|||||||||400
1648034900000|2022-03-23 11:28:20|94.44|94.42|94.5|94.45|94.5|94.45|94.44|94.42|1843
1648034910000|2022-03-23 11:28:30|94.48||94.5||94.5||94.48||0
1648034930000|2022-03-23 11:28:50|94.47|94.43|94.47|94.43|94.47|94.43|94.47|94.43|1794
1648034970000|2022-03-23 11:29:30|||||||||1040
1648034990000|2022-03-23 11:29:50|94.44|94.39|94.43|94.39|94.44|94.42|94.43|94.39|3208
1648035000000|2022-03-23 11:30:00|94.44|94.41|94.44|94.39|94.44|94.41|94.44|94.39|195
1648035010000|2022-03-23 11:30:10|94.43||94.43||94.43||94.43||0
1648035020000|2022-03-23 11:30:20|94.41|94.4|94.41|94.36|94.41|94.4|94.41|94.36|2500
1648035030000|2022-03-23 11:30:30|94.39|94.33|94.39|94.33|94.39|94.33|94.39|94.33|32711
1648035040000|2022-03-23 11:30:40||94.38||94.33||94.38||94.33|243
1648035050000|2022-03-23 11:30:50|94.38|94.35|94.38|94.35|94.38|94.35|94.38|94.35|0
1648035060000|2022-03-23 11:31:00||94.34||94.34||94.34||94.34|4000
1648035070000|2022-03-23 11:31:10||94.35||94.34||94.35||94.34|204
1648035080000|2022-03-23 11:31:20||94.35||94.34||94.35||94.34|0
1648035090000|2022-03-23 11:31:30||94.35||94.35||94.35||94.35|0
1648035100000|2022-03-23 11:31:40|||||||||9553
1648035120000|2022-03-23 11:32:00||94.34||94.35||94.35||94.34|2735
1648035130000|2022-03-23 11:32:10||94.34||94.34||94.34||94.34|0
1648035140000|2022-03-23 11:32:20||94.35||94.35||94.35||94.35|0
1648035150000|2022-03-23 11:32:30|94.36|94.33|94.36|94.35|94.36|94.35|94.36|94.33|1304
1648035160000|2022-03-23 11:32:40|94.38|94.33|94.38|94.34|94.38|94.34|94.38|94.33|187
1648035180000|2022-03-23 11:33:00|94.36|94.33|94.33|94.27|94.36|94.33|94.33|94.27|1438
1648035190000|2022-03-23 11:33:10||94.31||94.28||94.31||94.28|4450
1648035200000|2022-03-23 11:33:20||94.3||94.29||94.3||94.29|9690
1648035220000|2022-03-23 11:33:40||94.31||94.31||94.31||94.31|2
1648035230000|2022-03-23 11:33:50|94.36||94.36||94.36||94.36||355
1648035240000|2022-03-23 11:34:00|94.38|94.32|94.36|94.31|94.38|94.32|94.33|94.28|1914
1648035250000|2022-03-23 11:34:10|94.35|94.29|94.32|94.28|94.35|94.29|94.32|94.28|2104
1648035260000|2022-03-23 11:34:20|94.33|94.31|94.33|94.28|94.33|94.31|94.33|94.28|140
1648035280000|2022-03-23 11:34:40||94.3||94.3||94.3||94.3|0
1648035300000|2022-03-23 11:35:00|94.3|94.24|94.3|94.23|94.3|94.29|94.3|94.23|1619
1648035310000|2022-03-23 11:35:10|94.29|94.24|94.24|94.17|94.29|94.24|94.24|94.17|5209
1648035320000|2022-03-23 11:35:20|94.25|94.22|94.25|94.17|94.25|94.22|94.25|94.17|182
1648035330000|2022-03-23 11:35:30|94.23|94.2|94.23|94.2|94.23|94.2|94.23|94.2|0
1648035340000|2022-03-23 11:35:40|94.22|94.17|94.23|94.17|94.23|94.17|94.22|94.17|156
1648035350000|2022-03-23 11:35:50||94.19||94.19||94.19||94.19|0
1648035360000|2022-03-23 11:36:00|94.22|94.17|94.22|94.17|94.22|94.17|94.22|94.17|472
1648035370000|2022-03-23 11:36:10||94.19||94.17||94.19||94.17|615
1648035380000|2022-03-23 11:36:20||94.18||94.18||94.18||94.18|9575
1648035430000|2022-03-23 11:37:10|94.2|94.15|94.2|94.15|94.2|94.15|94.2|94.15|2119
1648035440000|2022-03-23 11:37:20|94.25|94.18|94.22|94.17|94.25|94.19|94.22|94.17|95
1648035450000|2022-03-23 11:37:30||94.18||94.18||94.18||94.18|3
1648035470000|2022-03-23 11:37:50|94.23||94.23||94.23||94.23||0
1648035480000|2022-03-23 11:38:00|94.22|94.13|94.18|94.13|94.22|94.13|94.18|94.13|50
1648035490000|2022-03-23 11:38:10|94.2|94.14|94.2|94.14|94.2|94.14|94.2|94.14|446
1648035500000|2022-03-23 11:38:20|94.18|94.15|94.18|94.11|94.18|94.15|94.18|94.11|4612
1648035510000|2022-03-23 11:38:30||94.13||94.13||94.13||94.13|0
1648035520000|2022-03-23 11:38:40||94.14||94.14||94.14||94.14|0
1648035530000|2022-03-23 11:38:50|94.14|94.08|94.14|94.07|94.14|94.08|94.14|94.07|9370
1648035540000|2022-03-23 11:39:00|94.11|94.06|94.17|94.08|94.17|94.08|94.11|94.06|6823
1648035550000|2022-03-23 11:39:10|94.18|94.1|94.18|94.11|94.18|94.11|94.18|94.1|1056
1648035570000|2022-03-23 11:39:30||94.12||94.12||94.12||94.12|0
1648035590000|2022-03-23 11:39:50|||||||||1056
1648035600000|2022-03-23 11:40:00|||||||||500
1648035610000|2022-03-23 11:40:10|94.15|94.08|94.16|94.12|94.16|94.12|94.15|94.08|706
1648035620000|2022-03-23 11:40:20|94.12|94.07|94.09|94.03|94.12|94.07|94.09|94.03|7571
1648035630000|2022-03-23 11:40:30|||||||||170
1648035640000|2022-03-23 11:40:40|94.08|94.01|94.08|94.02|94.08|94.07|94.08|94.01|6083
1648035650000|2022-03-23 11:40:50||94.03||94.03||94.03||94.03|0
1648035660000|2022-03-23 11:41:00||94.06||94.02||94.06||94.02|1374
1648035670000|2022-03-23 11:41:10|94.05|93.97|94.01|93.94|94.05|93.97|94.01|93.94|850
1648035680000|2022-03-23 11:41:20|94.02|93.97|94.05|93.98|94.05|93.98|94.02|93.97|5000
1648035690000|2022-03-23 11:41:30|94.08|94.01|93.99|93.93|94.08|94.03|93.99|93.93|8865
1648035700000|2022-03-23 11:41:40|94.05|93.97|94.05|93.97|94.05|93.97|94.05|93.97|2500
1648035710000|2022-03-23 11:41:50|94.04|93.99|94.09|94.01|94.09|94.01|94.04|93.97|7238
1648035720000|2022-03-23 11:42:00|||||||||375
1648035730000|2022-03-23 11:42:10|94.12|94.04|94.12|94.07|94.12|94.07|94.12|94.04|10000
1648035750000|2022-03-23 11:42:30|||||||||2125
1648035760000|2022-03-23 11:42:40|94.16|94.09|94.12|94.08|94.16|94.09|94.12|94.06|6343
1648035770000|2022-03-23 11:42:50||94.06||94.06||94.06||94.06|0
1648035780000|2022-03-23 11:43:00||94.05||94.05||94.05||94.05|2791
1648035790000|2022-03-23 11:43:10||94.06||94.06||94.06||94.06|0
1648035800000|2022-03-23 11:43:20|94.05|93.97|94.02|93.96|94.05|93.97|94.02|93.96|43071
1648035810000|2022-03-23 11:43:30|||||||||3169
1648035820000|2022-03-23 11:43:40|93.99|93.93|93.99|93.93|93.99|93.93|93.99|93.93|360
1648035830000|2022-03-23 11:43:50|93.96|93.9|93.96|93.9|93.96|93.91|93.96|93.9|25628
1648035840000|2022-03-23 11:44:00|93.99|93.91|93.96|93.9|93.99|93.91|93.96|93.9|2113
1648035850000|2022-03-23 11:44:10|93.99|93.93|93.99|93.94|93.99|93.94|93.99|93.93|225
1648035890000|2022-03-23 11:44:50|93.95|93.91|93.97|93.94|93.97|93.94|93.95|93.91|2059
1648035900000|2022-03-23 11:45:00|93.99|93.91|93.96|93.9|93.99|93.91|93.96|93.9|163
1648035910000|2022-03-23 11:45:10||93.91||93.93||93.93||93.9|0
1648035920000|2022-03-23 11:45:20||93.9||93.92||93.92||93.9|168
1648035930000|2022-03-23 11:45:30||93.9||93.9||93.9||93.9|143
1648035940000|2022-03-23 11:45:40||93.92||93.92||93.92||93.92|0
1648035960000|2022-03-23 11:46:00|93.93|93.9|93.87|93.8|93.93|93.9|93.87|93.8|4623
1648035970000|2022-03-23 11:46:10||93.81||93.81||93.81||93.81|7002
1648035980000|2022-03-23 11:46:20|93.89|93.83|93.89|93.84|93.89|93.84|93.89|93.83|0
1648036000000|2022-03-23 11:46:40|93.93|93.85|93.93|93.87|93.93|93.87|93.93|93.85|2416
1648036010000|2022-03-23 11:46:50|93.91|93.85|93.87|93.82|93.91|93.85|93.87|93.82|92
1648036030000|2022-03-23 11:47:10||93.83||93.81||93.83||93.81|1047
1648036040000|2022-03-23 11:47:20|93.86|93.8|93.86|93.82|93.86|93.82|93.86|93.8|7941
1648036050000|2022-03-23 11:47:30|93.84||93.84||93.86||93.84||0
1648036060000|2022-03-23 11:47:40|93.87|93.76|93.87|93.82|93.87|93.82|93.87|93.76|3909
1648036070000|2022-03-23 11:47:50|93.9||93.9||93.9||93.9||0
1648036080000|2022-03-23 11:48:00|93.86|93.85|93.86|93.85|93.86|93.85|93.86|93.85|0
1648036090000|2022-03-23 11:48:10|93.96|93.82|93.96|93.91|93.96|93.91|93.96|93.82|2690
1648036100000|2022-03-23 11:48:20|93.93|93.87|93.93|93.87|93.93|93.87|93.93|93.87|618
1648036110000|2022-03-23 11:48:30|93.9|93.84|93.9|93.84|93.9|93.87|93.9|93.84|1913
1648036120000|2022-03-23 11:48:40||93.85||93.85||93.85||93.85|10
1648036130000|2022-03-23 11:48:50||93.84||93.84||93.84||93.84|10
1648036140000|2022-03-23 11:49:00||93.86||93.84||93.86||93.84|147
1648036150000|2022-03-23 11:49:10|||||||||400
1648036160000|2022-03-23 11:49:20||93.85||93.85||93.85||93.85|0
1648036180000|2022-03-23 11:49:40|93.88|93.81|93.89|93.84|93.89|93.84|93.87|93.81|2943
1648036190000|2022-03-23 11:49:50|93.9|93.81|93.86|93.83|93.9|93.83|93.84|93.77|2276
1648036200000|2022-03-23 11:50:00|93.9|93.77|93.87|93.82|93.9|93.82|93.87|93.77|15018
1648036210000|2022-03-23 11:50:10|93.84|93.78|93.84|93.82|93.84|93.82|93.84|93.78|0
1648036220000|2022-03-23 11:50:20|93.81|93.75|93.84|93.78|93.87|93.8|93.81|93.75|6449
1648036230000|2022-03-23 11:50:30|93.87|93.82|93.87|93.83|93.87|93.83|93.84|93.81|6993
1648036240000|2022-03-23 11:50:40|93.9|93.85|93.93|93.86|93.93|93.88|93.9|93.85|2307
1648036260000|2022-03-23 11:51:00|93.89|93.85|93.9|93.85|93.9|93.85|93.89|93.85|0
1648036290000|2022-03-23 11:51:30|||||||||260
1648036330000|2022-03-23 11:52:10|||||||||5821
1648036340000|2022-03-23 11:52:20|93.93|93.86|94|93.92|94|93.92|93.93|93.86|1746
1648036350000|2022-03-23 11:52:30|93.95|93.94|93.92|93.86|93.95|93.94|93.92|93.86|4307
1648036360000|2022-03-23 11:52:40|93.95|93.89|93.95|93.89|93.95|93.89|93.95|93.89|0
1648036380000|2022-03-23 11:53:00|93.96|93.86|93.96|93.9|93.96|93.9|93.96|93.86|5
1648036410000|2022-03-23 11:53:30|94.03|93.95|94|93.95|94.03|93.95|94|93.95|3212
1648036430000|2022-03-23 11:53:50|94.03|93.96|94.03|93.96|94.03|93.96|94.03|93.96|1
1648036440000|2022-03-23 11:54:00|94.01||94.01||94.01||94.01||0
1648036490000|2022-03-23 11:54:50|94.08|94|94.08|94|94.08|94|94.08|94|680
1648036540000|2022-03-23 11:55:40|94.03|93.96|94.03|93.99|94.03|93.99|94.03|93.96|2508
1648036560000|2022-03-23 11:56:00|94.02|93.93|94.02|93.97|94.02|93.97|94.02|93.93|5609
1648036570000|2022-03-23 11:56:10|94|93.93|93.98|93.93|94|93.93|93.98|93.93|914
1648036580000|2022-03-23 11:56:20||93.96||93.93||93.96||93.93|0
1648036600000|2022-03-23 11:56:40|94|93.94|93.98|93.94|94|93.94|93.98|93.94|0
1648036610000|2022-03-23 11:56:50|93.97|93.93|93.97|93.9|93.97|93.93|93.97|93.9|104
1648036620000|2022-03-23 11:57:00|93.98||93.98||93.98||93.98||200
1648036630000|2022-03-23 11:57:10|94.03|93.94|94.03|93.94|94.03|93.98|94.03|93.94|383
1648036680000|2022-03-23 11:58:00||93.98||93.98||93.98||93.98|0
1648036700000|2022-03-23 11:58:20|||||||||10570
1648036710000|2022-03-23 11:58:30||93.95||93.94||93.95||93.94|25
1648036720000|2022-03-23 11:58:40||93.97||93.98||93.98||93.97|0
1648036730000|2022-03-23 11:58:50|94.05||94.04||94.05||94.04||0
1648036740000|2022-03-23 11:59:00|94.01|93.97|94.01|93.97|94.01|93.97|94.01|93.97|4563
1648036750000|2022-03-23 11:59:10|93.97|93.9|93.97|93.9|93.97|93.9|93.97|93.9|5610
1648036760000|2022-03-23 11:59:20||93.96||93.91||93.96||93.87|83
1648036770000|2022-03-23 11:59:30|93.94|93.89|93.94|93.86|93.94|93.89|93.94|93.86|80
1648036800000|2022-03-23 12:00:00|93.96|93.9|93.96|93.9|93.96|93.9|93.96|93.9|2926
1648036820000|2022-03-23 12:00:20|93.94|93.86|93.94|93.86|93.94|93.86|93.94|93.86|2
1648036850000|2022-03-23 12:00:50|||||||||532
1648036880000|2022-03-23 12:01:20|||||||||2373
1648036890000|2022-03-23 12:01:30|93.95|93.9|93.95|93.9|93.95|93.9|93.95|93.9|11751
1648036900000|2022-03-23 12:01:40|93.98||93.98||93.98||93.98||2497
1648036910000|2022-03-23 12:01:50|94|93.93|94|93.93|94|93.93|94|93.93|29
1648036920000|2022-03-23 12:02:00|93.98|93.96|93.95|93.9|93.98|93.96|93.95|93.9|3905
1648036950000|2022-03-23 12:02:30|||||||||2500
1648036960000|2022-03-23 12:02:40|93.98|93.92|93.98|93.92|93.98|93.92|93.95|93.92|5
1648036970000|2022-03-23 12:02:50|||||||||2500
1648036990000|2022-03-23 12:03:10|94.01|93.87|93.94|93.86|94.01|93.9|93.94|93.86|4886
1648037000000|2022-03-23 12:03:20||93.91||93.87||93.91||93.87|2782
1648037010000|2022-03-23 12:03:30|93.91|93.84|93.91|93.88|93.91|93.88|93.91|93.84|1807
1648037020000|2022-03-23 12:03:40||93.84||93.84||93.84||93.84|137
1648037030000|2022-03-23 12:03:50||93.86||93.86||93.86||93.86|500
1648037040000|2022-03-23 12:04:00|93.88|93.81|93.88|93.81|93.88|93.81|93.88|93.81|131
1648037050000|2022-03-23 12:04:10|93.91|93.84|93.91|93.84|93.91|93.84|93.91|93.84|2606
1648037080000|2022-03-23 12:04:40|||||||||750
1648037100000|2022-03-23 12:05:00|93.93|93.87|93.94|93.87|93.94|93.87|93.93|93.87|130
1648037110000|2022-03-23 12:05:10|93.97|93.9|93.96|93.87|93.97|93.9|93.96|93.87|125
1648037120000|2022-03-23 12:05:20|94.01|93.88|94.01|93.94|94.01|93.94|94.01|93.87|5559
1648037140000|2022-03-23 12:05:40|93.96|93.87|93.96|93.9|93.96|93.9|93.96|93.87|4098
1648037150000|2022-03-23 12:05:50|93.98|93.93|93.98|93.93|93.98|93.93|93.98|93.93|7400
1648037160000|2022-03-23 12:06:00|94|93.95|94.01|93.95|94.01|93.95|94|93.95|0
1648037170000|2022-03-23 12:06:10||93.96||93.95||93.96||93.95|220
1648037190000|2022-03-23 12:06:30||93.96||93.96||93.96||93.96|0
1648037200000|2022-03-23 12:06:40|94.04|93.97|94.04|93.97|94.04|93.97|94.04|93.97|1731
1648037220000|2022-03-23 12:07:00|94.01|93.96|93.98|93.95|94.01|93.96|93.98|93.9|2662
1648037230000|2022-03-23 12:07:10|94.01|93.93|93.98|93.93|94.01|93.93|93.98|93.93|133
1648037240000|2022-03-23 12:07:20|93.95|93.9|93.95|93.87|93.95|93.94|93.95|93.87|119
1648037250000|2022-03-23 12:07:30|||||||||2500
1648037260000|2022-03-23 12:07:40|93.91|93.9|93.91|93.84|93.91|93.9|93.91|93.84|854
1648037270000|2022-03-23 12:07:50||93.87||93.87||93.87||93.87|0
1648037290000|2022-03-23 12:08:10|93.88|93.82|93.85|93.77|93.88|93.82|93.84|93.76|4709
1648037300000|2022-03-23 12:08:20||93.79||93.79||93.79||93.79|1000
1648037310000|2022-03-23 12:08:30||93.82||93.82||93.82||93.82|0
1648037330000|2022-03-23 12:08:50|||||||||532
1648037340000|2022-03-23 12:09:00|93.87||93.88||93.88||93.87||755
1648037350000|2022-03-23 12:09:10|93.89|93.83|93.89|93.83|93.89|93.83|93.89|93.83|2236
1648037360000|2022-03-23 12:09:20|93.95|93.86|93.95|93.86|93.95|93.88|93.95|93.86|5041
1648037370000|2022-03-23 12:09:30|93.9|93.83|93.89|93.83|93.9|93.83|93.89|93.83|0
1648037380000|2022-03-23 12:09:40||93.81||93.84||93.84||93.81|0
1648037390000|2022-03-23 12:09:50|||||||||4547
1648037400000|2022-03-23 12:10:00|||||||||305
1648037410000|2022-03-23 12:10:10|||||||||16
1648037420000|2022-03-23 12:10:20|||||||||3909
1648037450000|2022-03-23 12:10:50|93.9|93.85|93.9|93.85|93.9|93.85|93.9|93.85|52
1648037460000|2022-03-23 12:11:00|||||||||1157
1648037470000|2022-03-23 12:11:10|93.98|93.89|93.97|93.89|93.98|93.89|93.97|93.89|8854
1648037480000|2022-03-23 12:11:20|93.98|93.86|93.94|93.87|93.98|93.87|93.94|93.86|3500
1648037510000|2022-03-23 12:11:50|93.91|93.89|93.9|93.82|93.91|93.89|93.9|93.81|197
1648037530000|2022-03-23 12:12:10||93.83||93.82||93.83||93.82|3
1648037540000|2022-03-23 12:12:20|93.89|93.85|93.89|93.85|93.89|93.85|93.89|93.85|0
1648037550000|2022-03-23 12:12:30|93.9|93.86|93.9|93.85|93.9|93.86|93.9|93.85|3000
1648037560000|2022-03-23 12:12:40|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|7535
1648037580000|2022-03-23 12:13:00||93.83||93.83||93.83||93.83|0
1648037590000|2022-03-23 12:13:10|93.84|93.76|93.84|93.76|93.84|93.76|93.84|93.76|92
1648037600000|2022-03-23 12:13:20|93.83|93.82|93.83|93.76|93.83|93.82|93.83|93.76|90
1648037610000|2022-03-23 12:13:30||93.79||93.79||93.79||93.79|0
1648037630000|2022-03-23 12:13:50|93.87|93.8|93.87|93.81|93.87|93.81|93.87|93.8|21392
1648037640000|2022-03-23 12:14:00|93.83|93.79|93.87|93.81|93.87|93.81|93.83|93.79|7036
1648037650000|2022-03-23 12:14:10|93.86|93.8|93.85|93.79|93.86|93.8|93.85|93.79|77
1648037660000|2022-03-23 12:14:20|93.86|93.81|93.94|93.88|93.94|93.88|93.86|93.81|4700
1648037690000|2022-03-23 12:14:50|93.98|93.91|93.98|93.91|93.98|93.91|93.98|93.91|1998
1648037710000|2022-03-23 12:15:10|94.01|93.95|94.04|93.99|94.04|93.99|94.01|93.95|3337
1648037730000|2022-03-23 12:15:30|94.01|93.94|94.01|93.94|94.01|93.95|94.01|93.94|4220
1648037750000|2022-03-23 12:15:50|||||||||3299
1648037820000|2022-03-23 12:17:00|93.97||93.97||93.97||93.97||0
1648037830000|2022-03-23 12:17:10|94.01|93.95|94.01|93.95|94.01|93.95|94.01|93.95|5
1648037840000|2022-03-23 12:17:20|93.98|93.91|93.98|93.91|93.98|93.91|93.98|93.91|5614
1648037870000|2022-03-23 12:17:50|||||||||2210
1648037880000|2022-03-23 12:18:00|||||||||5284
1648037900000|2022-03-23 12:18:20|94|93.97|93.99|93.94|94|93.97|93.99|93.94|0
1648037940000|2022-03-23 12:19:00|94.01|93.95|93.99|93.94|94.03|93.95|93.99|93.94|2550
1648038000000|2022-03-23 12:20:00|94|93.95|94|93.95|94|93.95|94|93.95|2436
1648038010000|2022-03-23 12:20:10|94.06|93.98|94.11|94.03|94.11|94.03|94.06|93.98|1641
1648038030000|2022-03-23 12:20:30|94.12||94.12||94.12||94.12||60
1648038040000|2022-03-23 12:20:40|94.11||94.11||94.11||94.11||0
1648038050000|2022-03-23 12:20:50|94.13|94.11|94.13|94.07|94.18|94.11|94.13|94.07|7882
1648038060000|2022-03-23 12:21:00|94.1||94.1||94.1||94.1||0
1648038070000|2022-03-23 12:21:10|94.13||94.13||94.13||94.13||0
1648038100000|2022-03-23 12:21:40|94.1|94.01|94.13|94.07|94.13|94.07|94.07|94.01|3750
1648038110000|2022-03-23 12:21:50|94.1|94.04|94.1|94.05|94.1|94.05|94.1|94.02|17
1648038120000|2022-03-23 12:22:00||94.02||94.07||94.07||94.02|0
1648038130000|2022-03-23 12:22:10|||||||||10565
1648038150000|2022-03-23 12:22:30||94.02||94.04||94.04||94.02|356
1648038160000|2022-03-23 12:22:40|||||||||5386
1648038170000|2022-03-23 12:22:50|94.04|93.98|94.04|93.98|94.04|93.98|94.04|93.98|3413
1648038180000|2022-03-23 12:23:00|94.06|94|94.06|94|94.06|94|94.06|94|0
1648038200000|2022-03-23 12:23:20|94.09|94.03|94|93.95|94.09|94.03|94|93.95|2442
1648038210000|2022-03-23 12:23:30|94.01|93.91|93.96|93.88|94.01|93.94|93.96|93.88|3300
1648038220000|2022-03-23 12:23:40|93.99|93.91|93.97|93.91|93.99|93.91|93.97|93.91|0
1648038240000|2022-03-23 12:24:00|93.98||93.98||93.98||93.98||0
1648038250000|2022-03-23 12:24:10|||||||||100
1648038270000|2022-03-23 12:24:30|93.97||93.97||93.97||93.97||9000
1648038280000|2022-03-23 12:24:40||93.89||93.93||93.93||93.89|2500
1648038290000|2022-03-23 12:24:50|93.98||93.98||93.98||93.98||0
1648038310000|2022-03-23 12:25:10|93.97|93.95|93.94|93.88|93.97|93.95|93.94|93.88|4080
1648038320000|2022-03-23 12:25:20|93.91|93.85|93.91|93.84|93.91|93.85|93.91|93.84|0
1648038330000|2022-03-23 12:25:30|93.92|93.87|93.93|93.87|93.94|93.87|93.92|93.87|570
1648038360000|2022-03-23 12:26:00|93.97|93.9|93.97|93.9|93.97|93.9|93.97|93.9|1331
1648038380000|2022-03-23 12:26:20|93.94|93.87|93.94|93.87|93.94|93.9|93.94|93.87|0
1648038390000|2022-03-23 12:26:30|93.91|93.84|93.88|93.8|93.91|93.84|93.86|93.8|5013
1648038400000|2022-03-23 12:26:40|93.86||93.85||93.86||93.85||0
1648038420000|2022-03-23 12:27:00|93.86|93.83|93.91|93.83|93.91|93.84|93.86|93.83|5500
1648038430000|2022-03-23 12:27:10|93.9||93.88||93.9||93.88||0
1648038440000|2022-03-23 12:27:20|93.85|93.8|93.82|93.76|93.85|93.8|93.82|93.75|0
1648038450000|2022-03-23 12:27:30|93.85|93.79|93.84|93.76|93.85|93.79|93.84|93.76|2500
1648038460000|2022-03-23 12:27:40|93.82||93.82||93.82||93.82||5
1648038480000|2022-03-23 12:28:00|93.84||93.84||93.84||93.84||0
1648038490000|2022-03-23 12:28:10||93.79||93.79||93.79||93.79|210
1648038500000|2022-03-23 12:28:20|93.81|93.8|93.84|93.79|93.84|93.8|93.81|93.79|234
1648038510000|2022-03-23 12:28:30|93.83|93.76|93.81|93.76|93.83|93.76|93.81|93.76|729
1648038520000|2022-03-23 12:28:40|93.83|93.79|93.83|93.79|93.83|93.79|93.83|93.79|0
1648038530000|2022-03-23 12:28:50|93.81|93.76|93.81|93.75|93.81|93.76|93.81|93.75|0
1648038540000|2022-03-23 12:29:00|93.79|93.73|93.78|93.73|93.79|93.73|93.78|93.73|400
1648038550000|2022-03-23 12:29:10|93.77|93.7|93.73|93.69|93.77|93.7|93.73|93.69|534
1648038560000|2022-03-23 12:29:20|93.78|93.7|93.78|93.7|93.78|93.7|93.78|93.7|426
1648038580000|2022-03-23 12:29:40|93.75|93.67|93.75|93.68|93.75|93.68|93.75|93.67|0
1648038590000|2022-03-23 12:29:50|93.73||93.73||93.73||93.73||0
1648038600000|2022-03-23 12:30:00|93.72|93.65|93.73|93.67|93.73|93.67|93.7|93.63|831
1648038610000|2022-03-23 12:30:10|93.72||93.72||93.72||93.72||0
1648038640000|2022-03-23 12:30:40|93.7|93.63|93.67|93.62|93.7|93.63|93.67|93.62|3037
1648038650000|2022-03-23 12:30:50||93.59||93.59||93.59||93.59|3656
1648038660000|2022-03-23 12:31:00|93.64|93.58|93.64|93.58|93.64|93.58|93.64|93.58|2500
1648038670000|2022-03-23 12:31:10|93.6|93.55|93.61|93.55|93.61|93.55|93.6|93.55|58413
1648038700000|2022-03-23 12:31:40|93.59|93.53|93.59|93.53|93.59|93.53|93.59|93.53|4726
1648038710000|2022-03-23 12:31:50|93.58|93.51|93.6|93.53|93.62|93.56|93.58|93.51|5962
1648038730000|2022-03-23 12:32:10||93.57||93.53||93.57||93.53|360
1648038740000|2022-03-23 12:32:20|93.59|93.56|93.59|93.56|93.59|93.56|93.59|93.56|0
1648038750000|2022-03-23 12:32:30|93.63|93.59|93.63|93.6|93.63|93.6|93.63|93.59|3
1648038760000|2022-03-23 12:32:40|93.58|93.53|93.63|93.56|93.63|93.56|93.58|93.53|1065
1648038790000|2022-03-23 12:33:10|93.62||93.62||93.62||93.62||0
1648038810000|2022-03-23 12:33:30|||||||||1500
1648038820000|2022-03-23 12:33:40|93.61|93.53|93.59|93.53|93.61|93.53|93.59|93.53|1000
1648038860000|2022-03-23 12:34:20|93.61|93.56|93.61|93.57|93.61|93.57|93.61|93.56|3213
1648038880000|2022-03-23 12:34:40|93.6|93.53|93.6|93.53|93.6|93.53|93.6|93.53|2803
1648038890000|2022-03-23 12:34:50|93.61|93.55|93.67|93.6|93.67|93.6|93.61|93.55|1330
1648038900000|2022-03-23 12:35:00|93.65|93.58|93.61|93.55|93.65|93.58|93.61|93.55|1832
1648038920000|2022-03-23 12:35:20|||||||||3197
1648038930000|2022-03-23 12:35:30|93.58|93.53|93.61|93.52|93.61|93.53|93.58|93.52|2635
1648038940000|2022-03-23 12:35:40|93.58||93.58||93.58||93.58||209
1648038960000|2022-03-23 12:36:00|93.56|93.5|93.56|93.5|93.56|93.5|93.56|93.5|13480
1648038970000|2022-03-23 12:36:10|93.58|93.52|93.57|93.52|93.58|93.52|93.57|93.52|0
1648038990000|2022-03-23 12:36:30|93.56||93.56||93.56||93.56||0
1648039000000|2022-03-23 12:36:40|93.57|93.54|93.57|93.53|93.57|93.54|93.57|93.52|20
1648039010000|2022-03-23 12:36:50|93.61|93.55|93.55|93.5|93.61|93.55|93.55|93.5|6623
1648039020000|2022-03-23 12:37:00|93.58|93.51|93.58|93.52|93.58|93.52|93.58|93.51|5000
1648039050000|2022-03-23 12:37:30|93.56|93.5|93.54|93.5|93.56|93.5|93.54|93.5|2200
1648039060000|2022-03-23 12:37:40|93.56|93.51|93.56|93.5|93.56|93.51|93.56|93.5|0
1648039080000|2022-03-23 12:38:00|93.55|93.53|93.55|93.5|93.55|93.53|93.55|93.5|2624
1648039090000|2022-03-23 12:38:10|93.5|93.47|93.5|93.45|93.5|93.47|93.5|93.45|6490
1648039100000|2022-03-23 12:38:20|93.52||93.49||93.52||93.49||4000
1648039150000|2022-03-23 12:39:10|93.52|93.43|93.52|93.46|93.52|93.46|93.52|93.43|5965
1648039160000|2022-03-23 12:39:20|93.51|93.43|93.51|93.43|93.51|93.43|93.51|93.43|0
1648039190000|2022-03-23 12:39:50|93.52|93.46|93.52|93.46|93.52|93.46|93.52|93.43|0
1648039200000|2022-03-23 12:40:00|93.49|93.43|93.49|93.43|93.49|93.43|93.49|93.43|3192
1648039210000|2022-03-23 12:40:10|93.48||93.48||93.48||93.48||0
1648039220000|2022-03-23 12:40:20||93.4||93.43||93.43||93.4|1855
1648039230000|2022-03-23 12:40:30|93.49||93.48||93.49||93.48||0
1648039240000|2022-03-23 12:40:40||93.44||93.44||93.44||93.44|0
1648039270000|2022-03-23 12:41:10|93.49|93.46|93.49|93.46|93.49|93.46|93.49|93.46|0
1648039280000|2022-03-23 12:41:20|93.54|93.47|93.51|93.47|93.54|93.47|93.51|93.46|2900
1648039290000|2022-03-23 12:41:30||93.48||93.48||93.48||93.48|0
1648039300000|2022-03-23 12:41:40|||||||||5905
1648039310000|2022-03-23 12:41:50|93.57|93.51|93.57|93.52|93.57|93.52|93.57|93.51|309
1648039330000|2022-03-23 12:42:10||93.5||93.5||93.5||93.5|4513
1648039340000|2022-03-23 12:42:20|||||||||23315
1648039360000|2022-03-23 12:42:40|93.53|93.46|93.53|93.47|93.53|93.49|93.53|93.46|2506
1648039380000|2022-03-23 12:43:00|93.48|93.4|93.48|93.4|93.48|93.4|93.48|93.4|2777
1648039390000|2022-03-23 12:43:10||93.41||93.41||93.41||93.41|214
1648039410000|2022-03-23 12:43:30|93.47|93.37|93.45|93.37|93.47|93.37|93.45|93.37|815
1648039420000|2022-03-23 12:43:40|93.41|93.36|93.41|93.36|93.41|93.36|93.41|93.36|0
1648039430000|2022-03-23 12:43:50|93.37|93.32|93.37|93.32|93.37|93.32|93.37|93.32|1035
1648039440000|2022-03-23 12:44:00|93.4|93.31|93.4|93.31|93.4|93.31|93.39|93.31|2851
1648039460000|2022-03-23 12:44:20||93.32||93.36||93.36||93.32|807
1648039470000|2022-03-23 12:44:30|93.44||93.41||93.44||93.41||1464
1648039480000|2022-03-23 12:44:40|93.43||93.43||93.43||93.43||0
1648039490000|2022-03-23 12:44:50|93.42|93.39|93.5|93.42|93.5|93.42|93.42|93.39|3400
1648039500000|2022-03-23 12:45:00|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|997
1648039530000|2022-03-23 12:45:30|93.5|93.42|93.5|93.42|93.5|93.42|93.5|93.42|0
1648039540000|2022-03-23 12:45:40|93.53|93.45|93.58|93.53|93.61|93.53|93.53|93.45|25303
1648039570000|2022-03-23 12:46:10|93.57|93.5|93.57|93.51|93.57|93.51|93.57|93.5|3837
1648039580000|2022-03-23 12:46:20|93.58|93.54|93.65|93.58|93.65|93.58|93.58|93.54|15953
1648039590000|2022-03-23 12:46:30|93.64|93.61|93.64|93.58|93.64|93.61|93.64|93.58|1593
1648039610000|2022-03-23 12:46:50||93.62||93.62||93.62||93.62|0
1648039620000|2022-03-23 12:47:00|93.67|93.58|93.65|93.58|93.67|93.58|93.65|93.58|7
1648039630000|2022-03-23 12:47:10|93.62|93.55|93.55|93.48|93.62|93.55|93.55|93.48|0
1648039640000|2022-03-23 12:47:20|93.53|93.45|93.62|93.57|93.62|93.57|93.53|93.45|5000
1648039650000|2022-03-23 12:47:30|93.65|93.53|93.65|93.58|93.65|93.58|93.61|93.53|7500
1648039660000|2022-03-23 12:47:40|93.68|93.61|93.69|93.61|93.69|93.61|93.68|93.61|0
1648039670000|2022-03-23 12:47:50|93.71|93.65|93.7|93.65|93.71|93.65|93.7|93.65|2500
1648039680000|2022-03-23 12:48:00|93.69|93.61|93.69|93.61|93.69|93.64|93.69|93.61|500
1648039700000|2022-03-23 12:48:20|93.65|93.58|93.65|93.58|93.65|93.58|93.65|93.58|7445
1648039710000|2022-03-23 12:48:30|93.62|93.57|93.65|93.57|93.65|93.57|93.62|93.57|11532
1648039740000|2022-03-23 12:49:00|93.69|93.6|93.69|93.63|93.69|93.63|93.69|93.6|51303
1648039750000|2022-03-23 12:49:10|93.71||93.71||93.71||93.71||0
1648039760000|2022-03-23 12:49:20|93.68||93.68||93.68||93.68||0
1648039770000|2022-03-23 12:49:30|93.71|93.66|93.72|93.66|93.72|93.66|93.71|93.66|0
1648039780000|2022-03-23 12:49:40|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|5000
1648039790000|2022-03-23 12:49:50|93.62|93.57|93.53|93.45|93.62|93.57|93.53|93.45|6096
1648039820000|2022-03-23 12:50:20|93.52|93.51|93.59|93.52|93.59|93.52|93.5|93.51|5542
1648039830000|2022-03-23 12:50:30|93.55|93.5|93.55|93.48|93.55|93.5|93.55|93.48|5858
1648039840000|2022-03-23 12:50:40|93.52|93.45|93.52|93.45|93.52|93.45|93.52|93.45|0
1648039870000|2022-03-23 12:51:10||93.48||93.45||93.48||93.45|3
1648039890000|2022-03-23 12:51:30||93.47||93.47||93.47||93.47|0
1648039900000|2022-03-23 12:51:40|93.48|93.41|93.48|93.39|93.49|93.41|93.48|93.39|1686
1648039910000|2022-03-23 12:51:50|93.46||93.46||93.46||93.46||0
1648039920000|2022-03-23 12:52:00|93.4|93.33|93.36|93.29|93.4|93.33|93.36|93.29|5803
1648039930000|2022-03-23 12:52:10|93.37|93.34|93.43|93.37|93.43|93.37|93.37|93.34|4853
1648039940000|2022-03-23 12:52:20|93.4||93.4||93.4||93.4||250
1648039950000|2022-03-23 12:52:30|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|1688
1648039960000|2022-03-23 12:52:40||93.3||93.32||93.32||93.29|1481
1648039970000|2022-03-23 12:52:50|||||||||10000
1648039980000|2022-03-23 12:53:00|93.4|93.33|93.43|93.36|93.43|93.36|93.4|93.33|1000
1648040000000|2022-03-23 12:53:20|93.38|93.29|93.38|93.34|93.38|93.34|93.38|93.29|300
1648040010000|2022-03-23 12:53:30|||||||||10710
1648040020000|2022-03-23 12:53:40|93.35|93.27|93.35|93.29|93.37|93.32|93.35|93.27|7222
1648040030000|2022-03-23 12:53:50|93.4|93.33|93.4|93.33|93.4|93.33|93.4|93.33|3874
1648040040000|2022-03-23 12:54:00|93.37||93.37||93.37||93.37||4906
1648040050000|2022-03-23 12:54:10|93.4||93.4||93.4||93.4||9666
1648040060000|2022-03-23 12:54:20||93.35||93.34||93.35||93.33|0
1648040090000|2022-03-23 12:54:50|93.46|93.35|93.43|93.38|93.46|93.39|93.43|93.35|2500
1648040110000|2022-03-23 12:55:10|93.4|93.35|93.4|93.35|93.4|93.35|93.4|93.35|3503
1648040120000|2022-03-23 12:55:20|93.43|93.37|93.43|93.37|93.43|93.37|93.43|93.37|2500
1648040150000|2022-03-23 12:55:50|93.47|93.4|93.52|93.45|93.52|93.45|93.47|93.4|10175
1648040160000|2022-03-23 12:56:00|93.49|93.44|93.49|93.44|93.49|93.45|93.48|93.44|0
1648040210000|2022-03-23 12:56:50|93.52|93.47|93.52|93.47|93.52|93.47|93.52|93.47|3677
1648040230000|2022-03-23 12:57:10|||||||||841
1648040240000|2022-03-23 12:57:20|||||||||6500
1648040250000|2022-03-23 12:57:30||93.44||93.44||93.44||93.44|1604
1648040260000|2022-03-23 12:57:40||93.48||93.48||93.48||93.48|5007
1648040270000|2022-03-23 12:57:50||93.46||93.46||93.46||93.46|518
1648040290000|2022-03-23 12:58:10|||||||||10000
1648040300000|2022-03-23 12:58:20|93.51||93.51||93.51||93.51||0
1648040320000|2022-03-23 12:58:40|93.53||93.53||93.53||93.53||14
1648040330000|2022-03-23 12:58:50|93.49|93.44|93.45|93.42|93.49|93.44|93.45|93.42|2878
1648040340000|2022-03-23 12:59:00|93.49|93.43|93.55|93.48|93.55|93.49|93.49|93.43|5817
1648040350000|2022-03-23 12:59:10|93.53||93.52||93.53||93.52||0
1648040360000|2022-03-23 12:59:20|93.51|93.44|93.51|93.44|93.51|93.44|93.51|93.44|453
1648040380000|2022-03-23 12:59:40|||||||||3133
1648040390000|2022-03-23 12:59:50||93.46||93.46||93.46||93.46|176
1648040400000|2022-03-23 13:00:00||93.47||93.47||93.47||93.47|0
1648040410000|2022-03-23 13:00:10|93.49|93.46|93.49|93.46|93.49|93.46|93.49|93.46|265
1648040420000|2022-03-23 13:00:20|93.51||93.51||93.51||93.51||0
1648040430000|2022-03-23 13:00:30||93.44||93.44||93.44||93.44|2761
1648040460000|2022-03-23 13:01:00||93.46||93.46||93.46||93.46|110
1648040470000|2022-03-23 13:01:10|||||||||1069
1648040480000|2022-03-23 13:01:20|93.56|93.5|93.54|93.5|93.56|93.5|93.54|93.5|12305
1648040490000|2022-03-23 13:01:30|93.57|93.49|93.54|93.49|93.57|93.49|93.54|93.49|3890
1648040500000|2022-03-23 13:01:40||93.47||93.47||93.47||93.47|0
1648040540000|2022-03-23 13:02:20|93.55|93.5|93.6|93.55|93.63|93.55|93.55|93.5|14556
1648040550000|2022-03-23 13:02:30|93.57|93.54|93.57|93.54|93.57|93.54|93.57|93.54|1792
1648040560000|2022-03-23 13:02:40|93.6||93.6||93.6||93.6||2500
1648040570000|2022-03-23 13:02:50||93.55||93.55||93.55||93.55|10625
1648040590000|2022-03-23 13:03:10|93.65|93.58|93.65|93.58|93.65|93.58|93.65|93.58|6128
1648040600000|2022-03-23 13:03:20|93.68|93.59|93.68|93.6|93.68|93.6|93.68|93.59|4612
1648040630000|2022-03-23 13:03:50|93.74|93.65|93.74|93.65|93.74|93.65|93.74|93.65|15
1648040650000|2022-03-23 13:04:10|93.75|93.66|93.77|93.73|93.77|93.73|93.75|93.66|9621
1648040660000|2022-03-23 13:04:20|93.76|93.7|93.76|93.7|93.76|93.7|93.76|93.7|29
1648040680000|2022-03-23 13:04:40|93.7|93.66|93.71|93.66|93.71|93.66|93.7|93.66|1938
1648040690000|2022-03-23 13:04:50|93.7|93.64|93.68|93.64|93.7|93.64|93.68|93.64|645
1648040700000|2022-03-23 13:05:00|93.67|93.6|93.66|93.6|93.7|93.63|93.66|93.6|5816
1648040730000|2022-03-23 13:05:30|93.61|93.56|93.63|93.57|93.63|93.57|93.61|93.56|24202
1648040750000|2022-03-23 13:05:50|93.62||93.62||93.62||93.62||221
1648040760000|2022-03-23 13:06:00|||||||||331
1648040790000|2022-03-23 13:06:30|93.61|93.55|93.61|93.56|93.61|93.56|93.61|93.55|0
1648040810000|2022-03-23 13:06:50|93.6|93.55|93.6|93.55|93.6|93.55|93.6|93.55|0
1648040820000|2022-03-23 13:07:00|93.59|93.52|93.6|93.53|93.6|93.53|93.59|93.52|3593
1648040830000|2022-03-23 13:07:10|93.58||93.58||93.58||93.58||0
1648040840000|2022-03-23 13:07:20|93.57|93.5|93.57|93.5|93.57|93.5|93.57|93.5|0
1648040850000|2022-03-23 13:07:30||93.52||93.52||93.52||93.52|0
1648040860000|2022-03-23 13:07:40|93.51|93.46|93.47|93.43|93.53|93.47|93.47|93.43|906
1648040870000|2022-03-23 13:07:50|93.44|93.41|93.46|93.4|93.47|93.41|93.44|93.37|0
1648040880000|2022-03-23 13:08:00|93.52|93.45|93.51|93.45|93.53|93.48|93.51|93.45|3558
1648040890000|2022-03-23 13:08:10|93.5|93.43|93.49|93.43|93.5|93.43|93.48|93.43|5532
1648040910000|2022-03-23 13:08:30|93.48|93.4|93.47|93.4|93.48|93.4|93.47|93.4|0
1648040940000|2022-03-23 13:09:00|93.46||93.46||93.46||93.46||0
1648040950000|2022-03-23 13:09:10|93.48|93.43|93.48|93.44|93.48|93.44|93.48|93.43|2500
1648040980000|2022-03-23 13:09:40|||||||||3554
1648040990000|2022-03-23 13:09:50|93.47|93.4|93.43|93.39|93.47|93.41|93.43|93.39|2438
1648041000000|2022-03-23 13:10:00|93.44||93.44||93.44||93.44||12186
1648041080000|2022-03-23 13:11:20|93.51|93.4|93.44|93.39|93.51|93.43|93.44|93.39|1016
1648041090000|2022-03-23 13:11:30|93.41|93.35|93.4|93.35|93.41|93.35|93.39|93.33|3142
1648041100000|2022-03-23 13:11:40||93.36||93.36||93.36||93.36|5313
1648041110000|2022-03-23 13:11:50|93.39|93.35|93.36|93.3|93.39|93.35|93.33|93.3|3369
1648041120000|2022-03-23 13:12:00|93.32|93.27|93.3|93.26|93.33|93.27|93.3|93.26|5867
1648041130000|2022-03-23 13:12:10|93.33|93.25|93.35|93.25|93.35|93.25|93.32|93.25|3329
1648041140000|2022-03-23 13:12:20|93.34|93.27|93.3|93.27|93.34|93.27|93.3|93.25|7455
1648041150000|2022-03-23 13:12:30|93.28|93.25|93.28|93.25|93.28|93.25|93.28|93.25|5
1648041160000|2022-03-23 13:12:40||93.22||93.22||93.22||93.22|916
1648041190000|2022-03-23 13:13:10|93.3|93.29|93.33|93.28|93.36|93.29|93.3|93.28|457
1648041200000|2022-03-23 13:13:20|93.32||93.32||93.32||93.32||2189
1648041210000|2022-03-23 13:13:30||93.27||93.28||93.28||93.27|636
1648041220000|2022-03-23 13:13:40||93.26||93.24||93.26||93.24|2029
1648041230000|2022-03-23 13:13:50|93.28|93.22|93.3|93.24|93.3|93.24|93.28|93.22|18801
1648041270000|2022-03-23 13:14:30|||||||||7515
1648041280000|2022-03-23 13:14:40||93.26||93.26||93.26||93.24|0
1648041310000|2022-03-23 13:15:10|93.29||93.29||93.29||93.29||6
1648041320000|2022-03-23 13:15:20|||||||||2703
1648041330000|2022-03-23 13:15:30||93.24||93.24||93.24||93.24|714
1648041340000|2022-03-23 13:15:40|93.3|93.26|93.3|93.24|93.3|93.26|93.3|93.24|2000
1648041360000|2022-03-23 13:16:00|||||||||450
1648041370000|2022-03-23 13:16:10|93.39|93.32|93.34|93.3|93.39|93.33|93.34|93.3|5670
1648041380000|2022-03-23 13:16:20|93.31|93.26|93.33|93.26|93.33|93.26|93.31|93.26|1073
1648041390000|2022-03-23 13:16:30|93.32||93.31||93.32||93.31||800
1648041400000|2022-03-23 13:16:40|93.33|93.28|93.31|93.28|93.33|93.28|93.31|93.28|0
1648041410000|2022-03-23 13:16:50|93.3|93.24|93.3|93.24|93.3|93.24|93.3|93.24|578
1648041420000|2022-03-23 13:17:00|93.33|93.25|93.33|93.26|93.33|93.26|93.33|93.25|2500
1648041430000|2022-03-23 13:17:10|93.31||93.33||93.33||93.31||31500
1648041460000|2022-03-23 13:17:40|93.32|93.25|93.31|93.25|93.32|93.25|93.31|93.25|1
1648041480000|2022-03-23 13:18:00|93.39|93.27|93.39|93.29|93.39|93.29|93.39|93.27|0
1648041490000|2022-03-23 13:18:10|93.38|93.27|93.33|93.27|93.38|93.27|93.33|93.27|0
1648041500000|2022-03-23 13:18:20|93.35|93.29|93.32|93.28|93.36|93.33|93.32|93.28|613
1648041520000|2022-03-23 13:18:40|||||||||212
1648041530000|2022-03-23 13:18:50|93.29|93.25|93.29|93.25|93.29|93.25|93.29|93.25|389
1648041540000|2022-03-23 13:19:00|93.25|93.23|93.25|93.22|93.27|93.23|93.25|93.22|837
1648041550000|2022-03-23 13:19:10|||||||||588
1648041560000|2022-03-23 13:19:20|93.32|93.25|93.31|93.25|93.32|93.25|93.31|93.25|0
1648041570000|2022-03-23 13:19:30|93.32||93.32||93.32||93.32||0
1648041580000|2022-03-23 13:19:40|93.34|93.28|93.31|93.26|93.34|93.28|93.31|93.26|10000
1648041590000|2022-03-23 13:19:50|93.33|93.27|93.36|93.31|93.36|93.31|93.33|93.27|5086
1648041600000|2022-03-23 13:20:00|93.41|93.29|93.36|93.33|93.41|93.35|93.36|93.29|6593
1648041610000|2022-03-23 13:20:10||93.29||93.29||93.29||93.29|880
1648041630000|2022-03-23 13:20:30|93.29|93.23|93.31|93.25|93.31|93.25|93.29|93.23|2768
1648041650000|2022-03-23 13:20:50|93.3||93.31||93.31||93.3||20
1648041670000|2022-03-23 13:21:10|||||||||7685
1648041690000|2022-03-23 13:21:30|93.29|93.22|93.31|93.24|93.31|93.24|93.29|93.22|1249
1648041710000|2022-03-23 13:21:50||93.25||93.25||93.25||93.25|0
1648041740000|2022-03-23 13:22:20|93.3|93.26|93.3|93.26|93.3|93.26|93.3|93.26|3
1648041760000|2022-03-23 13:22:40|||||||||885
1648041790000|2022-03-23 13:23:10|93.29||93.29||93.29||93.29||14
1648041800000|2022-03-23 13:23:20|93.3||93.3||93.3||93.3||0
1648041810000|2022-03-23 13:23:30|93.29|93.24|93.29|93.24|93.29|93.24|93.29|93.24|1344
1648041820000|2022-03-23 13:23:40|93.3||93.3||93.3||93.3||0
1648041860000|2022-03-23 13:24:20||93.25||93.26||93.26||93.25|26
1648041870000|2022-03-23 13:24:30|93.33|93.27|93.33|93.28|93.33|93.28|93.33|93.27|2214
1648041890000|2022-03-23 13:24:50||93.27||93.27||93.27||93.27|737
1648041900000|2022-03-23 13:25:00|93.3|93.25|93.3|93.24|93.3|93.25|93.28|93.24|3094
1648041910000|2022-03-23 13:25:10|93.29|93.25|93.31|93.25|93.31|93.27|93.29|93.25|14674
1648041920000|2022-03-23 13:25:20|93.3||93.3||93.3||93.3||0
1648041930000|2022-03-23 13:25:30|93.31||93.3||93.31||93.3||1765
1648041960000|2022-03-23 13:26:00|93.28|93.23|93.28|93.23|93.28|93.23|93.28|93.23|11503
1648041970000|2022-03-23 13:26:10|93.27||93.27||93.27||93.27||0
1648041980000|2022-03-23 13:26:20|||||||||2500
1648041990000|2022-03-23 13:26:30|93.28|93.26|93.3|93.23|93.3|93.26|93.28|93.23|1165
1648042000000|2022-03-23 13:26:40|93.29|93.21|93.23|93.17|93.29|93.21|93.23|93.17|2368
1648042010000|2022-03-23 13:26:50|93.27|93.2|93.28|93.23|93.28|93.23|93.27|93.2|2843
1648042020000|2022-03-23 13:27:00|93.27||93.27||93.27||93.27||118
1648042030000|2022-03-23 13:27:10|93.26|93.2|93.24|93.2|93.26|93.2|93.24|93.2|1834
1648042040000|2022-03-23 13:27:20|93.23||93.23||93.23||93.23||0
1648042050000|2022-03-23 13:27:30||93.17||93.18||93.18||93.17|11494
1648042060000|2022-03-23 13:27:40|93.26|93.23|93.26|93.23|93.26|93.23|93.26|93.23|4195
1648042070000|2022-03-23 13:27:50|93.27|93.25|93.26|93.23|93.27|93.25|93.26|93.23|6532
1648042090000|2022-03-23 13:28:10|93.27|93.24|93.27|93.23|93.27|93.24|93.27|93.23|3552
1648042100000|2022-03-23 13:28:20|93.28|93.22|93.28|93.22|93.28|93.22|93.27|93.22|17
1648042110000|2022-03-23 13:28:30|93.27|93.23|93.28|93.24|93.28|93.24|93.27|93.23|0
1648042130000|2022-03-23 13:28:50||93.25||93.25||93.25||93.25|4040
1648042140000|2022-03-23 13:29:00|93.23|93.17|93.23|93.17|93.23|93.17|93.23|93.17|1739
1648042160000|2022-03-23 13:29:20|93.27|93.2|93.28|93.23|93.28|93.23|93.27|93.2|1749
1648042170000|2022-03-23 13:29:30|93.27|93.2|93.27|93.2|93.27|93.2|93.27|93.2|60
1648042200000|2022-03-23 13:30:00||93.22||93.22||93.22||93.22|0
1648042210000|2022-03-23 13:30:10|93.26|93.25|93.26|93.22|93.26|93.25|93.26|93.22|2732
1648042220000|2022-03-23 13:30:20|93.24|93.2|93.18|93.12|93.24|93.2|93.18|93.12|3814
1648042230000|2022-03-23 13:30:30|93.16|93.11|93.16|93.09|93.16|93.11|93.16|93.09|188
1648042240000|2022-03-23 13:30:40|93.17|93.12|93.18|93.12|93.18|93.12|93.16|93.12|0
1648042250000|2022-03-23 13:30:50|93.2||93.2||93.2||93.2||2500
1648042260000|2022-03-23 13:31:00|93.18|93.08|93.12|93.08|93.18|93.08|93.12|93.08|3165
1648042270000|2022-03-23 13:31:10|93.18|93.09|93.14|93.1|93.18|93.12|93.14|93.09|13842
1648042280000|2022-03-23 13:31:20|93.09|93.01|93.09|93.04|93.09|93.04|93.07|93.01|2792
1648042290000|2022-03-23 13:31:30|93.14|93.05|93.11|93.05|93.14|93.05|93.11|93.05|3519
1648042320000|2022-03-23 13:32:00|93.07|93.01|93.11|93.01|93.11|93.01|93.07|93.01|64
1648042330000|2022-03-23 13:32:10|93.08|93.02|93.08|93.02|93.11|93.04|93.08|93.02|5000
1648042340000|2022-03-23 13:32:20|93.14|93.06|93.14|93.06|93.18|93.12|93.11|93.06|22036
1648042350000|2022-03-23 13:32:30|93.15|93.09|93.15|93.09|93.15|93.09|93.15|93.09|4
1648042360000|2022-03-23 13:32:40|93.12|93.07|93.12|93.07|93.12|93.07|93.12|93.07|0
1648042370000|2022-03-23 13:32:50|93.09|93.05|93.12|93.05|93.12|93.05|93.09|93.05|593
1648042380000|2022-03-23 13:33:00|93.11|93.04|93.11|93.04|93.12|93.04|93.11|93.04|2020
1648042390000|2022-03-23 13:33:10|93.18|93.13|93.16|93.1|93.18|93.13|93.16|93.08|1407
1648042400000|2022-03-23 13:33:20|93.18|93.13|93.18|93.13|93.18|93.13|93.18|93.13|964
1648042420000|2022-03-23 13:33:40|93.16|93.11|93.16|93.11|93.16|93.11|93.16|93.11|982
1648042430000|2022-03-23 13:33:50|93.15|93.1|93.16|93.1|93.16|93.1|93.15|93.08|0
1648042440000|2022-03-23 13:34:00|93.15|93.07|93.16|93.07|93.16|93.07|93.15|93.07|3
1648042450000|2022-03-23 13:34:10|93.21|93.1|93.18|93.1|93.21|93.14|93.18|93.1|56229
1648042460000|2022-03-23 13:34:20|93.17|93.12|93.18|93.12|93.18|93.12|93.17|93.12|4518
1648042470000|2022-03-23 13:34:30|93.21|93.15|93.22|93.14|93.24|93.16|93.21|93.14|2550
1648042480000|2022-03-23 13:34:40|93.16|93.07|93.09|93.04|93.16|93.07|93.08|93.04|5359
1648042490000|2022-03-23 13:34:50|93.13|93.05|93.12|93.05|93.13|93.05|93.12|93.05|0
1648042500000|2022-03-23 13:35:00|93.1|93.04|93.12|93.06|93.12|93.06|93.1|93.04|330
1648042510000|2022-03-23 13:35:10|||||||||2889
1648042520000|2022-03-23 13:35:20||93.07||93.07||93.07||93.07|4253
1648042530000|2022-03-23 13:35:30|93.11|93.06|93.12|93.06|93.12|93.06|93.1|93.06|14807
1648042540000|2022-03-23 13:35:40|93.08|93.05|93.18|93.13|93.18|93.13|93.08|93.05|14513
1648042550000|2022-03-23 13:35:50|93.15|93.12|93.15|93.12|93.18|93.12|93.15|93.12|5087
1648042560000|2022-03-23 13:36:00|93.12|93.09|93.12|93.06|93.12|93.09|93.12|93.06|11102
1648042580000|2022-03-23 13:36:20|||||||||26
1648042590000|2022-03-23 13:36:30|93.18|93.12|93.18|93.15|93.18|93.15|93.18|93.11|2600
1648042600000|2022-03-23 13:36:40|93.24|93.18|93.24|93.18|93.24|93.18|93.24|93.18|922
1648042610000|2022-03-23 13:36:50|93.28|93.21|93.28|93.21|93.28|93.21|93.28|93.21|800
1648042620000|2022-03-23 13:37:00|93.3|93.23|93.31|93.24|93.31|93.24|93.3|93.23|3194
1648042630000|2022-03-23 13:37:10||93.26||93.26||93.26||93.26|11001
1648042640000|2022-03-23 13:37:20|||||||||10010
1648042650000|2022-03-23 13:37:30|93.33|93.32|93.28|93.21|93.38|93.32|93.28|93.21|3717
1648042660000|2022-03-23 13:37:40|93.25||93.25||93.25||93.25||447
1648042670000|2022-03-23 13:37:50|93.28|93.22|93.28|93.22|93.28|93.22|93.28|93.22|0
1648042680000|2022-03-23 13:38:00|93.27|93.23|93.27|93.21|93.27|93.23|93.27|93.21|618
1648042690000|2022-03-23 13:38:10|93.22|93.17|93.22|93.18|93.22|93.18|93.22|93.17|540
1648042710000|2022-03-23 13:38:30|93.17|93.11|93.21|93.13|93.21|93.13|93.17|93.11|2515
1648042720000|2022-03-23 13:38:40||93.14||93.14||93.14||93.14|53
1648042730000|2022-03-23 13:38:50|93.19|93.13|93.16|93.09|93.19|93.13|93.16|93.09|2378
1648042740000|2022-03-23 13:39:00|93.15|93.05|93.11|93.05|93.15|93.05|93.11|93.05|3236
1648042750000|2022-03-23 13:39:10|93.13|93.06|93.09|93.02|93.13|93.06|93.09|93.02|9698
1648042760000|2022-03-23 13:39:20|93.07|93|93.11|93.07|93.11|93.07|93.07|93|10612
1648042770000|2022-03-23 13:39:30|93.09|93.04|93.1|93.04|93.1|93.04|93.09|93.04|7637
1648042780000|2022-03-23 13:39:40|||||||||30415
1648042800000|2022-03-23 13:40:00|93.07|93.06|93.11|93.06|93.11|93.06|93.07|93.06|1999
1648042810000|2022-03-23 13:40:10|||||||||2000
1648042820000|2022-03-23 13:40:20|93.15|93.07|93.15|93.1|93.15|93.1|93.15|93.07|1810
1648042830000|2022-03-23 13:40:30|||||||||3222
1648042840000|2022-03-23 13:40:40|93.16|93.11|93.16|93.11|93.16|93.12|93.16|93.11|1400
1648042860000|2022-03-23 13:41:00|93.22|93.16|93.3|93.23|93.34|93.29|93.22|93.16|9582
1648042870000|2022-03-23 13:41:10|93.2|93.13|93.2|93.13|93.2|93.13|93.2|93.13|2500
1648042890000|2022-03-23 13:41:30||93.15||93.14||93.15||93.14|5459
1648042900000|2022-03-23 13:41:40|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|37
1648042910000|2022-03-23 13:41:50|93.2|93.12|93.2|93.15|93.2|93.15|93.2|93.12|429
1648042920000|2022-03-23 13:42:00|93.25|93.19|93.25|93.19|93.25|93.19|93.25|93.19|1883
1648042940000|2022-03-23 13:42:20||93.15||93.18||93.18||93.15|1485
1648042950000|2022-03-23 13:42:30|93.26|93.21|93.26|93.21|93.26|93.21|93.26|93.21|10541
1648042960000|2022-03-23 13:42:40|93.27|93.18|93.26|93.18|93.27|93.18|93.26|93.18|2500
1648042980000|2022-03-23 13:43:00|93.27|93.22|93.34|93.27|93.34|93.27|93.27|93.22|10894
1648042990000|2022-03-23 13:43:10|93.36|93.29|93.36|93.29|93.36|93.29|93.36|93.29|0
1648043000000|2022-03-23 13:43:20|93.33|93.27|93.33|93.27|93.33|93.27|93.33|93.27|0
1648043020000|2022-03-23 13:43:40|93.3|93.22|93.27|93.22|93.3|93.22|93.27|93.22|42
1648043030000|2022-03-23 13:43:50||93.18||93.18||93.18||93.18|522
1648043040000|2022-03-23 13:44:00|93.24||93.27||93.27||93.24||3500
1648043060000|2022-03-23 13:44:20|93.3|93.23|93.3|93.23|93.3|93.23|93.3|93.23|0
1648043070000|2022-03-23 13:44:30|93.33|93.24|93.37|93.32|93.37|93.32|93.33|93.24|3483
1648043080000|2022-03-23 13:44:40|93.33|93.28|93.29|93.23|93.33|93.28|93.29|93.23|36524
1648043090000|2022-03-23 13:44:50|93.33|93.26|93.33|93.26|93.33|93.26|93.33|93.26|11
1648043100000|2022-03-23 13:45:00|93.3|93.18|93.2|93.15|93.3|93.18|93.2|93.15|8631
1648043110000|2022-03-23 13:45:10|93.17|93.12|93.17|93.09|93.17|93.12|93.11|93.07|11960
1648043120000|2022-03-23 13:45:20|93.15|93.1|93.11|93.08|93.17|93.1|93.11|93.08|3946
1648043130000|2022-03-23 13:45:30|93.13||93.11||93.13||93.11||0
1648043140000|2022-03-23 13:45:40|93.13|93.1|93.13|93.1|93.13|93.1|93.13|93.1|2089
1648043150000|2022-03-23 13:45:50|93.17|93.11|93.24|93.18|93.24|93.18|93.17|93.11|4587
1648043160000|2022-03-23 13:46:00|93.26|93.21|93.27|93.21|93.27|93.21|93.26|93.21|0
1648043170000|2022-03-23 13:46:10|93.18|93.11|93.18|93.13|93.18|93.13|93.18|93.11|100
1648043180000|2022-03-23 13:46:20|93.17|93.12|93.18|93.12|93.18|93.12|93.17|93.12|387
1648043190000|2022-03-23 13:46:30|93.21|93.14|93.21|93.15|93.21|93.15|93.21|93.14|10045
1648043200000|2022-03-23 13:46:40|93.18|93.12|93.18|93.12|93.18|93.12|93.15|93.1|15439
1648043210000|2022-03-23 13:46:50|93.21|93.17|93.21|93.17|93.21|93.17|93.21|93.17|6034
1648043220000|2022-03-23 13:47:00|93.19|93.12|93.14|93.09|93.19|93.12|93.14|93.09|5174
1648043240000|2022-03-23 13:47:20|||||||||14246
1648043250000|2022-03-23 13:47:30|93.15|93.1|93.16|93.1|93.16|93.1|93.15|93.1|799
1648043260000|2022-03-23 13:47:40|93.14||93.14||93.14||93.14||0
1648043270000|2022-03-23 13:47:50|93.16|93.09|93.16|93.12|93.16|93.12|93.16|93.09|5100
1648043280000|2022-03-23 13:48:00|93.2|93.13|93.2|93.14|93.2|93.14|93.2|93.13|2500
1648043290000|2022-03-23 13:48:10|93.23|93.16|93.24|93.2|93.24|93.2|93.23|93.16|7192
1648043300000|2022-03-23 13:48:20|93.22|93.13|93.22|93.14|93.22|93.14|93.19|93.13|20090
1648043310000|2022-03-23 13:48:30|93.19||93.19||93.19||93.19||0
1648043340000|2022-03-23 13:49:00||93.16||93.16||93.16||93.16|20
1648043350000|2022-03-23 13:49:10|93.22||93.22||93.22||93.22||1694
1648043370000|2022-03-23 13:49:30|||||||||15982
1648043380000|2022-03-23 13:49:40|||||||||5326
1648043390000|2022-03-23 13:49:50|93.16|93.13|93.17|93.13|93.17|93.13|93.16|93.13|4083
1648043400000|2022-03-23 13:50:00|93.14|93.1|93.13|93.09|93.14|93.1|93.13|93.06|1907
1648043420000|2022-03-23 13:50:20|93.14||93.14||93.14||93.14||11069
1648043430000|2022-03-23 13:50:30|93.13|93.08|93.13|93.06|93.13|93.08|93.13|93.06|1451
1648043440000|2022-03-23 13:50:40|93.1|93.03|93.1|93.04|93.1|93.04|93.1|93.03|3790
1648043450000|2022-03-23 13:50:50|||||||||800
1648043480000|2022-03-23 13:51:20||93.01||93.01||93.01||93.01|0
1648043500000|2022-03-23 13:51:40|93.07|93.04|93.09|93.04|93.1|93.04|93.07|93.04|10
1648043510000|2022-03-23 13:51:50|93.07|93.01|93.07|93.01|93.07|93.01|93.07|93.01|0
1648043540000|2022-03-23 13:52:20||93.04||93.03||93.04||93.01|11066
1648043550000|2022-03-23 13:52:30|93.1||93.1||93.1||93.1||2540
1648043560000|2022-03-23 13:52:40|93.12||93.12||93.12||93.12||4122
1648043570000|2022-03-23 13:52:50|93.13|93.06|93.13|93.06|93.13|93.06|93.13|93.06|1272
1648043590000|2022-03-23 13:53:10|93.12||93.11||93.13||93.11||1025
1648043610000|2022-03-23 13:53:30|93.13||93.13||93.13||93.13||0
1648043620000|2022-03-23 13:53:40|93.11||93.11||93.11||93.11||3770
1648043630000|2022-03-23 13:53:50|93.08|93.02|93.1|93.03|93.1|93.03|93.08|93.02|6629
1648043640000|2022-03-23 13:54:00||93.06||93.02||93.06||93.02|5437
1648043650000|2022-03-23 13:54:10|93.11|93.03|93.12|93.07|93.13|93.07|93.11|93.03|6522
1648043670000|2022-03-23 13:54:30|93.14|93.1|93.14|93.1|93.14|93.1|93.14|93.1|2373
1648043680000|2022-03-23 13:54:40|93.19|93.11|93.19|93.14|93.19|93.14|93.19|93.11|6929
1648043690000|2022-03-23 13:54:50|93.22||93.22||93.22||93.22||0
1648043700000|2022-03-23 13:55:00||93.17||93.18||93.18||93.17|0
1648043710000|2022-03-23 13:55:10|93.27|93.17|93.27|93.2|93.27|93.2|93.27|93.17|1778
1648043720000|2022-03-23 13:55:20||93.22||93.22||93.22||93.22|64
1648043730000|2022-03-23 13:55:30||93.2||93.22||93.23||93.2|12
1648043740000|2022-03-23 13:55:40||93.23||93.23||93.23||93.23|100
1648043750000|2022-03-23 13:55:50|93.26|93.17|93.25|93.17|93.26|93.17|93.25|93.17|7940
1648043760000|2022-03-23 13:56:00|93.26|93.18|93.26|93.21|93.26|93.21|93.26|93.18|3125
1648043770000|2022-03-23 13:56:10|93.33|93.22|93.33|93.25|93.33|93.25|93.33|93.22|2512
1648043780000|2022-03-23 13:56:20|93.3|93.22|93.35|93.3|93.35|93.3|93.27|93.22|7809
1648043790000|2022-03-23 13:56:30|93.33|93.28|93.33|93.27|93.33|93.3|93.33|93.27|1731
1648043800000|2022-03-23 13:56:40|||||||||1055
1648043820000|2022-03-23 13:57:00||93.3||93.3||93.3||93.3|6560
1648043830000|2022-03-23 13:57:10|93.38|93.33|93.38|93.32|93.38|93.33|93.38|93.32|2496
1648043850000|2022-03-23 13:57:30|93.44|93.33|93.41|93.36|93.44|93.36|93.41|93.33|1866
1648043860000|2022-03-23 13:57:40|93.44|93.37|93.44|93.37|93.44|93.37|93.44|93.37|0
1648043870000|2022-03-23 13:57:50|93.41|93.36|93.44|93.36|93.44|93.36|93.41|93.36|0
1648043880000|2022-03-23 13:58:00|93.41|93.37|93.41|93.36|93.41|93.37|93.41|93.36|0
1648043890000|2022-03-23 13:58:10|93.44|93.37|93.44|93.37|93.44|93.37|93.44|93.37|0
1648043910000|2022-03-23 13:58:30|||||||||2500
1648043930000|2022-03-23 13:58:50|93.43||93.43||93.43||93.43||1817
1648043940000|2022-03-23 13:59:00|93.45|93.4|93.45|93.4|93.45|93.4|93.45|93.4|2815
1648043970000|2022-03-23 13:59:30|93.48|93.43|93.48|93.43|93.48|93.43|93.48|93.43|5689
1648044000000|2022-03-23 14:00:00|93.47|93.4|93.47|93.4|93.47|93.4|93.47|93.4|2734
1648044020000|2022-03-23 14:00:20|93.44|93.36|93.38|93.33|93.44|93.36|93.38|93.33|4150
1648044030000|2022-03-23 14:00:30|93.33|93.27|93.41|93.34|93.41|93.34|93.33|93.27|7191
1648044050000|2022-03-23 14:00:50|93.44|93.36|93.43|93.37|93.44|93.37|93.43|93.36|3420
1648044060000|2022-03-23 14:01:00|93.47|93.41|93.47|93.41|93.47|93.41|93.47|93.41|1150
1648044070000|2022-03-23 14:01:10|||||||||5
1648044080000|2022-03-23 14:01:20|93.52|93.43|93.51|93.46|93.54|93.46|93.51|93.43|3520
1648044090000|2022-03-23 14:01:30|93.6|93.5|93.6|93.55|93.6|93.55|93.6|93.5|12460
1648044100000|2022-03-23 14:01:40|93.56|93.52|93.5|93.46|93.56|93.52|93.5|93.46|4847
1648044110000|2022-03-23 14:01:50|93.47|93.4|93.47|93.4|93.47|93.4|93.47|93.4|1011
1648044120000|2022-03-23 14:02:00|93.44|93.38|93.41|93.35|93.44|93.38|93.41|93.35|0
1648044130000|2022-03-23 14:02:10|93.38|93.31|93.38|93.31|93.38|93.31|93.38|93.31|0
1648044150000|2022-03-23 14:02:30|93.35|93.27|93.38|93.32|93.41|93.32|93.35|93.27|1791
1648044160000|2022-03-23 14:02:40|||||||||788
1648044170000|2022-03-23 14:02:50|93.4||93.38||93.41||93.38||2
1648044180000|2022-03-23 14:03:00||93.33||93.33||93.33||93.33|700
1648044190000|2022-03-23 14:03:10|93.34|93.32|93.34|93.27|93.34|93.32|93.34|93.27|2550
1648044200000|2022-03-23 14:03:20|93.31|93.23|93.31|93.24|93.31|93.26|93.31|93.21|0
1648044210000|2022-03-23 14:03:30|93.34||93.34||93.34||93.34||12
1648044220000|2022-03-23 14:03:40|||||||||644
1648044230000|2022-03-23 14:03:50|93.32||93.32||93.32||93.32||16095
1648044240000|2022-03-23 14:04:00|93.33||93.33||93.33||93.32||0
1648044250000|2022-03-23 14:04:10|93.32||93.32||93.32||93.32||0
1648044260000|2022-03-23 14:04:20|93.28||93.28||93.28||93.28||2
1648044270000|2022-03-23 14:04:30|93.3|93.25|93.38|93.32|93.38|93.32|93.3|93.25|7765
1648044280000|2022-03-23 14:04:40|93.35|93.29|93.35|93.28|93.35|93.29|93.35|93.25|2448
1648044290000|2022-03-23 14:04:50|93.38|93.29|93.38|93.29|93.38|93.29|93.38|93.29|1520
1648044300000|2022-03-23 14:05:00||93.32||93.32||93.32||93.32|0
1648044330000|2022-03-23 14:05:30|93.41||93.41||93.41||93.41||81
1648044350000|2022-03-23 14:05:50|93.42|93.36|93.39|93.35|93.44|93.37|93.39|93.35|5
1648044360000|2022-03-23 14:06:00|93.36|93.28|93.39|93.32|93.39|93.32|93.36|93.28|5237
1648044380000|2022-03-23 14:06:20|93.42|93.35|93.44|93.35|93.44|93.35|93.42|93.35|959
1648044390000|2022-03-23 14:06:30||93.37||93.37||93.38||93.37|2500
1648044400000|2022-03-23 14:06:40|93.39|93.32|93.39|93.32|93.39|93.32|93.39|93.32|4428
1648044410000|2022-03-23 14:06:50|93.44|93.35|93.44|93.38|93.44|93.38|93.43|93.35|1750
1648044450000|2022-03-23 14:07:30|93.5|93.41|93.5|93.43|93.5|93.45|93.5|93.38|2252
1648044460000|2022-03-23 14:07:40|93.53|93.44|93.53|93.45|93.53|93.45|93.53|93.44|14
1648044470000|2022-03-23 14:07:50|93.5|93.44|93.5|93.44|93.5|93.44|93.5|93.44|4620
1648044500000|2022-03-23 14:08:20|93.46||93.5||93.5||93.46||75
1648044520000|2022-03-23 14:08:40|93.47|93.39|93.47|93.39|93.47|93.41|93.47|93.39|3196
1648044530000|2022-03-23 14:08:50|93.5|93.4|93.5|93.45|93.5|93.45|93.5|93.4|2500
1648044550000|2022-03-23 14:09:10|93.49||93.49||93.49||93.49||128
1648044560000|2022-03-23 14:09:20|93.5||93.5||93.5||93.5||30042
1648044570000|2022-03-23 14:09:30|93.49|93.47|93.52|93.47|93.52|93.47|93.49|93.47|3129
1648044590000|2022-03-23 14:09:50|93.58|93.5|93.58|93.51|93.58|93.51|93.58|93.5|3
1648044610000|2022-03-23 14:10:10|93.6|93.53|93.6|93.53|93.6|93.53|93.6|93.53|43862
1648044620000|2022-03-23 14:10:20|93.61|93.58|93.7|93.62|93.7|93.62|93.61|93.58|1893
1648044630000|2022-03-23 14:10:30|93.67|93.64|93.62|93.53|93.67|93.64|93.62|93.53|2626
1648044640000|2022-03-23 14:10:40|93.59||93.62||93.62||93.59||0
1648044650000|2022-03-23 14:10:50|||||||||2500
1648044660000|2022-03-23 14:11:00|93.58|93.57|93.6|93.57|93.62|93.57|93.58|93.57|5000
1648044670000|2022-03-23 14:11:10|93.63|93.58|93.63|93.58|93.63|93.58|93.63|93.58|15649
1648044690000|2022-03-23 14:11:30|93.67|93.61|93.67|93.61|93.67|93.61|93.67|93.61|1583
1648044700000|2022-03-23 14:11:40|93.63|93.57|93.58|93.51|93.63|93.57|93.58|93.51|3302
1648044710000|2022-03-23 14:11:50||93.5||93.5||93.5||93.5|0
1648044720000|2022-03-23 14:12:00|93.55|93.47|93.58|93.53|93.58|93.53|93.55|93.47|2553
1648044730000|2022-03-23 14:12:10|93.62|93.56|93.62|93.56|93.62|93.56|93.62|93.56|700
1648044740000|2022-03-23 14:12:20|93.58|93.53|93.62|93.53|93.62|93.53|93.58|93.53|0
1648044750000|2022-03-23 14:12:30||93.57||93.53||93.57||93.53|0
1648044760000|2022-03-23 14:12:40|93.63|93.57|93.63|93.57|93.63|93.57|93.63|93.57|0
1648044770000|2022-03-23 14:12:50||93.6||93.57||93.6||93.57|0
1648044780000|2022-03-23 14:13:00|93.62|93.6|93.55|93.5|93.63|93.6|93.55|93.5|2934
1648044790000|2022-03-23 14:13:10|93.57|93.56|93.63|93.56|93.63|93.56|93.57|93.56|933
1648044810000|2022-03-23 14:13:30|93.62||93.62||93.62||93.62||18
1648044820000|2022-03-23 14:13:40|93.63|93.59|93.67|93.59|93.67|93.59|93.63|93.59|2900
1648044830000|2022-03-23 14:13:50|93.66|93.57|93.6|93.53|93.66|93.57|93.6|93.53|3617
1648044890000|2022-03-23 14:14:50|93.59|93.56|93.65|93.56|93.65|93.56|93.59|93.56|1202
1648044900000|2022-03-23 14:15:00|93.6|93.59|93.67|93.59|93.67|93.62|93.6|93.59|1006
1648044910000|2022-03-23 14:15:10|93.66|93.6|93.67|93.62|93.67|93.62|93.66|93.6|5
1648044920000|2022-03-23 14:15:20|93.66|93.63|93.66|93.63|93.66|93.63|93.66|93.63|5318
1648044930000|2022-03-23 14:15:30||93.62||93.62||93.62||93.62|1656
1648044940000|2022-03-23 14:15:40|93.67|93.59|93.72|93.65|93.72|93.65|93.67|93.59|9549
1648044950000|2022-03-23 14:15:50|93.74|93.68|93.74|93.68|93.74|93.68|93.74|93.68|0
1648044960000|2022-03-23 14:16:00|93.77|93.71|93.8|93.74|93.8|93.74|93.77|93.71|4
1648044970000|2022-03-23 14:16:10|93.82|93.77|93.81|93.74|93.84|93.78|93.81|93.74|1576
1648044980000|2022-03-23 14:16:20|93.78|93.71|93.78|93.71|93.79|93.74|93.78|93.71|3750
1648044990000|2022-03-23 14:16:30|||||||||1000
1648045000000|2022-03-23 14:16:40|93.75|93.68|93.78|93.7|93.78|93.7|93.74|93.68|4742
1648045010000|2022-03-23 14:16:50|93.75|93.69|93.72|93.69|93.75|93.69|93.72|93.69|0
1648045020000|2022-03-23 14:17:00|93.73||93.73||93.73||93.73||2399
1648045040000|2022-03-23 14:17:20|93.75|93.7|93.76|93.71|93.78|93.71|93.75|93.7|4101
1648045050000|2022-03-23 14:17:30|||||||||20
1648045060000|2022-03-23 14:17:40||93.7||93.72||93.72||93.7|0
1648045070000|2022-03-23 14:17:50||93.7||93.7||93.7||93.7|125
1648045090000|2022-03-23 14:18:10|93.73||93.73||93.73||93.73||0
1648045100000|2022-03-23 14:18:20|93.75|93.69|93.71|93.66|93.75|93.69|93.71|93.65|406
1648045120000|2022-03-23 14:18:40|93.72|93.68|93.78|93.71|93.78|93.71|93.72|93.68|2054
1648045140000|2022-03-23 14:19:00|93.79|93.74|93.79|93.72|93.79|93.74|93.79|93.71|3100
1648045150000|2022-03-23 14:19:10|93.74|93.66|93.75|93.69|93.75|93.69|93.74|93.66|572
1648045160000|2022-03-23 14:19:20||93.71||93.69||93.71||93.69|2291
1648045170000|2022-03-23 14:19:30|93.79|93.71|93.79|93.71|93.79|93.71|93.79|93.71|21
1648045190000|2022-03-23 14:19:50||93.72||93.74||93.74||93.71|1102
1648045200000|2022-03-23 14:20:00|93.78|93.71|93.78|93.71|93.78|93.71|93.78|93.71|529
1648045210000|2022-03-23 14:20:10|93.79||93.79||93.79||93.76||2500
1648045230000|2022-03-23 14:20:30|93.75|93.69|93.71|93.66|93.75|93.69|93.71|93.66|1034
1648045240000|2022-03-23 14:20:40|93.68|93.62|93.68|93.62|93.68|93.62|93.68|93.62|381
1648045250000|2022-03-23 14:20:50|93.71||93.71||93.71||93.71||1067
1648045260000|2022-03-23 14:21:00|93.69|93.66|93.69|93.62|93.69|93.66|93.69|93.62|2842
1648045280000|2022-03-23 14:21:20|93.71||93.71||93.71||93.71||30
1648045290000|2022-03-23 14:21:30|93.7|93.66|93.69|93.66|93.7|93.66|93.69|93.62|2500
1648045300000|2022-03-23 14:21:40|93.71||93.71||93.71||93.71||0
1648045330000|2022-03-23 14:22:10|93.65|93.62|93.65|93.61|93.68|93.62|93.65|93.61|778
1648045340000|2022-03-23 14:22:20|93.62|93.65|93.71|93.65|93.71|93.65|93.62|93.65|3001
1648045350000|2022-03-23 14:22:30|93.69|93.62|93.66|93.61|93.69|93.62|93.66|93.61|238
1648045400000|2022-03-23 14:23:20|93.65|93.58|93.66|93.58|93.66|93.58|93.65|93.58|9
1648045410000|2022-03-23 14:23:30|93.63||93.63||93.63||93.63||0
1648045420000|2022-03-23 14:23:40|93.66|93.62|93.66|93.62|93.66|93.62|93.66|93.62|0
1648045440000|2022-03-23 14:24:00|93.69|93.58|93.69|93.6|93.69|93.6|93.69|93.58|698
1648045450000|2022-03-23 14:24:10|93.7|93.64|93.7|93.64|93.7|93.64|93.7|93.64|90
1648045480000|2022-03-23 14:24:40|93.71||93.71||93.71||93.71||625
1648045490000|2022-03-23 14:24:50|93.76|93.67|93.73|93.67|93.76|93.7|93.73|93.67|650
1648045500000|2022-03-23 14:25:00|93.76|93.68|93.76|93.68|93.76|93.68|93.76|93.67|2500
1648045520000|2022-03-23 14:25:20|93.73|93.64|93.69|93.64|93.73|93.64|93.69|93.64|557
1648045530000|2022-03-23 14:25:30|||||||||3471
1648045540000|2022-03-23 14:25:40|93.65|93.59|93.65|93.58|93.65|93.59|93.65|93.58|50
1648045560000|2022-03-23 14:26:00|93.64|93.56|93.64|93.56|93.64|93.56|93.61|93.56|1260
1648045600000|2022-03-23 14:26:40|93.61|93.53|93.58|93.52|93.61|93.53|93.58|93.52|1311
1648045610000|2022-03-23 14:26:50|93.55|93.48|93.55|93.48|93.55|93.48|93.55|93.48|232
1648045620000|2022-03-23 14:27:00||93.51||93.51||93.51||93.51|0
1648045630000|2022-03-23 14:27:10|93.53|93.48|93.53|93.48|93.53|93.48|93.53|93.48|464
1648045640000|2022-03-23 14:27:20||93.49||93.48||93.49||93.48|12473
1648045650000|2022-03-23 14:27:30|93.51|93.47|93.51|93.43|93.51|93.47|93.51|93.43|2888
1648045660000|2022-03-23 14:27:40||93.47||93.43||93.47||93.43|839
1648045670000|2022-03-23 14:27:50|93.5||93.5||93.5||93.5||0
1648045680000|2022-03-23 14:28:00|93.51|93.46|93.5|93.46|93.51|93.46|93.5|93.46|0
1648045690000|2022-03-23 14:28:10|93.51||93.5||93.51||93.5||0
1648045710000|2022-03-23 14:28:30|93.51|93.47|93.5|93.46|93.51|93.47|93.5|93.46|2500
1648045720000|2022-03-23 14:28:40|93.47|93.43|93.47|93.43|93.47|93.43|93.47|93.43|6
1648045730000|2022-03-23 14:28:50|93.48|93.45|93.5|93.45|93.5|93.45|93.48|93.45|3549
1648045770000|2022-03-23 14:29:30|93.49||93.49||93.49||93.49||1159
1648045790000|2022-03-23 14:29:50|||||||||722
1648045800000|2022-03-23 14:30:00|93.53|93.46|93.51|93.46|93.53|93.46|93.51|93.46|4645
1648045810000|2022-03-23 14:30:10|||||||||8790
1648045820000|2022-03-23 14:30:20|93.44|93.41|93.43|93.38|93.44|93.41|93.43|93.38|2957
1648045830000|2022-03-23 14:30:30||93.34||93.37||93.37||93.34|17
1648045850000|2022-03-23 14:30:50|93.47|93.4|93.47|93.4|93.47|93.41|93.47|93.4|1584
1648045860000|2022-03-23 14:31:00|93.5|93.41|93.51|93.48|93.52|93.48|93.5|93.41|1683
1648045870000|2022-03-23 14:31:10||93.44||93.46||93.46||93.44|1069
1648045880000|2022-03-23 14:31:20|93.47|93.44|93.47|93.44|93.47|93.44|93.47|93.44|10
1648045900000|2022-03-23 14:31:40|93.51|93.42|93.47|93.42|93.51|93.42|93.45|93.42|4694
1648045910000|2022-03-23 14:31:50||93.44||93.42||93.44||93.42|2500
1648045920000|2022-03-23 14:32:00|93.48|93.43|93.48|93.43|93.48|93.43|93.48|93.43|35
1648045930000|2022-03-23 14:32:10|93.47|93.42|93.48|93.42|93.48|93.45|93.47|93.42|71
1648045940000|2022-03-23 14:32:20|93.47||93.47||93.47||93.47||0
1648045950000|2022-03-23 14:32:30|93.48||93.48||93.48||93.48||230
1648045970000|2022-03-23 14:32:50|93.47||93.47||93.47||93.47||0
1648045980000|2022-03-23 14:33:00|93.48|93.43|93.48|93.43|93.48|93.43|93.48|93.43|2527
1648046000000|2022-03-23 14:33:20||93.45||93.45||93.45||93.45|3
1648046010000|2022-03-23 14:33:30|93.51|93.46|93.51|93.45|93.51|93.46|93.51|93.45|13038
1648046020000|2022-03-23 14:33:40|93.5||93.5||93.5||93.5||10
1648046030000|2022-03-23 14:33:50|93.51|93.46|93.51|93.46|93.51|93.46|93.51|93.46|2
1648046040000|2022-03-23 14:34:00|93.5||93.5||93.5||93.5||0
1648046060000|2022-03-23 14:34:20|93.51||93.51||93.51||93.51||22
1648046070000|2022-03-23 14:34:30|93.5|93.43|93.5|93.43|93.5|93.43|93.5|93.43|2792
1648046080000|2022-03-23 14:34:40|93.47|93.42|93.43|93.4|93.47|93.42|93.43|93.4|925
1648046100000|2022-03-23 14:35:00|93.46|93.41|93.61|93.53|93.61|93.55|93.46|93.41|5806
1648046110000|2022-03-23 14:35:10|93.63|93.54|93.47|93.41|93.63|93.54|93.47|93.41|6247
1648046120000|2022-03-23 14:35:20|93.49|93.44|93.49|93.44|93.49|93.44|93.49|93.44|0
1648046150000|2022-03-23 14:35:50|93.55|93.48|93.49|93.48|93.55|93.48|93.49|93.45|6410
1648046160000|2022-03-23 14:36:00|93.51|93.49|93.56|93.52|93.56|93.52|93.51|93.47|11018
1648046170000|2022-03-23 14:36:10|93.53|93.51|93.56|93.52|93.56|93.53|93.53|93.48|5635
1648046180000|2022-03-23 14:36:20||93.5||93.52||93.52||93.5|407
1648046190000|2022-03-23 14:36:30|93.64|93.57|93.61|93.57|93.64|93.57|93.59|93.57|1950
1648046200000|2022-03-23 14:36:40|93.55|93.52|93.6|93.53|93.6|93.53|93.55|93.52|5018
1648046210000|2022-03-23 14:36:50|||||||||150
1648046220000|2022-03-23 14:37:00|93.65|93.61|93.74|93.7|93.76|93.71|93.65|93.61|16628
1648046230000|2022-03-23 14:37:10|93.7|93.68|93.7|93.65|93.7|93.68|93.7|93.62|3625
1648046240000|2022-03-23 14:37:20|93.67|93.62|93.67|93.62|93.69|93.62|93.67|93.62|1007
1648046250000|2022-03-23 14:37:30|93.65|93.6|93.59|93.53|93.65|93.6|93.59|93.53|6348
1648046260000|2022-03-23 14:37:40|93.6|93.51|93.58|93.53|93.6|93.53|93.58|93.51|7834
1648046270000|2022-03-23 14:37:50|93.59|93.51|93.58|93.52|93.59|93.52|93.58|93.51|5000
1648046280000|2022-03-23 14:38:00|||||||||5304
1648046290000|2022-03-23 14:38:10|93.62|93.54|93.67|93.62|93.68|93.62|93.62|93.54|3400
1648046300000|2022-03-23 14:38:20|93.65||93.65||93.65||93.65||10
1648046310000|2022-03-23 14:38:30|93.62|93.57|93.6|93.55|93.62|93.57|93.6|93.55|6271
1648046340000|2022-03-23 14:39:00|93.67|93.6|93.68|93.61|93.68|93.61|93.67|93.6|3910
1648046350000|2022-03-23 14:39:10|93.67||93.65||93.67||93.65||4100
1648046360000|2022-03-23 14:39:20|||||||||6734
1648046370000|2022-03-23 14:39:30|||||||||100
1648046380000|2022-03-23 14:39:40|93.64||93.64||93.64||93.64||0
1648046390000|2022-03-23 14:39:50|93.63|93.6|93.6|93.55|93.63|93.6|93.6|93.55|3169
1648046400000|2022-03-23 14:40:00|93.58|93.51|93.54|93.51|93.58|93.51|93.54|93.51|1000
1648046430000|2022-03-23 14:40:30|93.51|93.48|93.51|93.48|93.51|93.48|93.51|93.48|2690
1648046440000|2022-03-23 14:40:40|93.54|93.49|93.52|93.48|93.54|93.49|93.52|93.48|14157
1648046450000|2022-03-23 14:40:50|93.49|93.45|93.49|93.44|93.49|93.47|93.49|93.44|6
1648046470000|2022-03-23 14:41:10|93.48||93.48||93.48||93.48||12
1648046480000|2022-03-23 14:41:20|93.47|93.41|93.47|93.41|93.47|93.41|93.47|93.41|305
1648046490000|2022-03-23 14:41:30|93.44|93.4|93.44|93.37|93.44|93.4|93.44|93.37|0
1648046500000|2022-03-23 14:41:40|||||||||523
1648046510000|2022-03-23 14:41:50|93.48|93.39|93.48|93.42|93.48|93.42|93.48|93.39|5907
1648046520000|2022-03-23 14:42:00|93.47|93.43|93.47|93.4|93.47|93.43|93.47|93.4|1100
1648046530000|2022-03-23 14:42:10|93.46|93.38|93.35|93.3|93.46|93.38|93.35|93.3|3624
1648046550000|2022-03-23 14:42:30|93.34||93.34||93.34||93.34||0
1648046560000|2022-03-23 14:42:40|93.3|93.25|93.3|93.25|93.3|93.25|93.3|93.25|4143
1648046580000|2022-03-23 14:43:00|93.24|93.18|93.24|93.18|93.24|93.18|93.24|93.18|936
1648046590000|2022-03-23 14:43:10|93.22|93.15|93.19|93.13|93.23|93.19|93.19|93.13|30
1648046600000|2022-03-23 14:43:20|93.18|93.11|93.16|93.1|93.18|93.11|93.16|93.09|4198
1648046610000|2022-03-23 14:43:30||93.11||93.11||93.11||93.11|0
1648046620000|2022-03-23 14:43:40|93.15||93.14||93.15||93.14||3546
1648046630000|2022-03-23 14:43:50|93.13|93.09|93.14|93.09|93.14|93.09|93.13|93.09|717
1648046640000|2022-03-23 14:44:00|93.16|93.12|93.16|93.12|93.16|93.12|93.16|93.12|4859
1648046650000|2022-03-23 14:44:10|93.15|93.08|93.15|93.09|93.15|93.09|93.15|93.08|300
1648046660000|2022-03-23 14:44:20|93.13||93.13||93.13||93.13||0
1648046670000|2022-03-23 14:44:30|93.15|93.11|93.14|93.09|93.15|93.11|93.14|93.09|42
1648046680000|2022-03-23 14:44:40|93.12|93.07|93.1|93.04|93.13|93.07|93.1|93.04|5437
1648046700000|2022-03-23 14:45:00|93.06|93.01|93.06|93.01|93.06|93.01|93.06|93.01|114
1648046720000|2022-03-23 14:45:20|93.05|92.93|92.92|92.88|93.05|92.93|92.92|92.88|50711
1648046730000|2022-03-23 14:45:30|92.95|92.9|92.99|92.93|92.99|92.93|92.95|92.9|30561
1648046740000|2022-03-23 14:45:40|92.95|92.92|92.95|92.9|92.95|92.92|92.95|92.9|2500
1648046750000|2022-03-23 14:45:50|92.91|92.86|92.95|92.89|92.95|92.89|92.91|92.86|17712
1648046760000|2022-03-23 14:46:00|92.93|92.88|92.92|92.88|92.93|92.88|92.92|92.88|0
1648046770000|2022-03-23 14:46:10|||||||||848
1648046780000|2022-03-23 14:46:20||92.83||92.83||92.83||92.83|829
1648046790000|2022-03-23 14:46:30|92.87|92.82|92.87|92.8|92.87|92.82|92.87|92.8|1859
1648046810000|2022-03-23 14:46:50|92.86|92.82|92.86|92.81|92.86|92.82|92.86|92.8|100
1648046820000|2022-03-23 14:47:00|92.83|92.75|92.83|92.78|92.83|92.78|92.83|92.75|6200
1648046830000|2022-03-23 14:47:10|92.82|92.75|92.8|92.75|92.82|92.75|92.8|92.74|5671
1648046840000|2022-03-23 14:47:20|92.79|92.77|92.77|92.75|92.79|92.77|92.77|92.75|5110
1648046850000|2022-03-23 14:47:30|92.79||92.79||92.79||92.79||1099
1648046860000|2022-03-23 14:47:40|||||||||4277
1648046870000|2022-03-23 14:47:50|92.78||92.78||92.78||92.78||5540
1648046880000|2022-03-23 14:48:00|92.77|92.7|92.77|92.73|92.77|92.73|92.76|92.7|4170
1648046890000|2022-03-23 14:48:10||92.71||92.71||92.71||92.71|457
1648046900000|2022-03-23 14:48:20|92.76||92.77||92.77||92.76||2
1648046910000|2022-03-23 14:48:30|92.75||92.75||92.75||92.75||6961
1648046920000|2022-03-23 14:48:40|92.77|92.74|92.83|92.77|92.83|92.79|92.76|92.74|42549
1648046930000|2022-03-23 14:48:50|92.8|92.76|92.84|92.77|92.9|92.85|92.8|92.76|12575
1648046940000|2022-03-23 14:49:00|92.89|92.8|92.89|92.83|92.89|92.83|92.89|92.8|10737
1648046950000|2022-03-23 14:49:10||92.84||92.85||92.85||92.84|10699
1648046960000|2022-03-23 14:49:20|92.92|92.86|92.9|92.88|92.93|92.88|92.9|92.86|10020
1648046970000|2022-03-23 14:49:30|92.87|92.84|92.83|92.78|92.87|92.84|92.83|92.78|5209
1648046980000|2022-03-23 14:49:40|92.85|92.81|92.87|92.82|92.87|92.82|92.85|92.81|58
1648047000000|2022-03-23 14:50:00|92.81|92.74|92.81|92.74|92.81|92.74|92.81|92.74|3000
1648047010000|2022-03-23 14:50:10|92.79|92.71|92.78|92.74|92.79|92.74|92.78|92.71|500
1648047020000|2022-03-23 14:50:20|92.79|92.75|92.8|92.75|92.83|92.75|92.79|92.75|0
1648047040000|2022-03-23 14:50:40|92.79||92.79||92.79||92.79||107
1648047060000|2022-03-23 14:51:00|92.78|92.72|92.78|92.72|92.78|92.72|92.78|92.72|16674
1648047070000|2022-03-23 14:51:10|||||||||1066
1648047080000|2022-03-23 14:51:20|92.73|92.67|92.73|92.67|92.73|92.67|92.73|92.67|2502
1648047090000|2022-03-23 14:51:30||92.64||92.65||92.65||92.64|537
1648047110000|2022-03-23 14:51:50|92.78|92.68|92.8|92.75|92.8|92.75|92.78|92.68|27594
1648047120000|2022-03-23 14:52:00|92.83|92.72|92.82|92.76|92.83|92.77|92.82|92.72|2539
1648047130000|2022-03-23 14:52:10|92.79|92.77|92.78|92.72|92.83|92.78|92.78|92.72|4254
1648047140000|2022-03-23 14:52:20|92.77|92.7|92.77|92.71|92.77|92.71|92.77|92.69|0
1648047150000|2022-03-23 14:52:30||92.72||92.69||92.72||92.69|0
1648047170000|2022-03-23 14:52:50||92.7||92.71||92.71||92.7|5
1648047180000|2022-03-23 14:53:00|92.76|92.69|92.76|92.69|92.76|92.69|92.76|92.69|0
1648047190000|2022-03-23 14:53:10|92.8|92.75|92.8|92.75|92.8|92.75|92.8|92.75|3258
1648047210000|2022-03-23 14:53:30|92.79|92.73|92.75|92.71|92.79|92.73|92.75|92.71|4332
1648047220000|2022-03-23 14:53:40||92.69||92.69||92.69||92.69|0
1648047230000|2022-03-23 14:53:50|||||||||2500
1648047240000|2022-03-23 14:54:00|92.79|92.73|92.8|92.73|92.8|92.73|92.79|92.73|13170
1648047250000|2022-03-23 14:54:10|92.82|92.78|92.83|92.8|92.87|92.81|92.82|92.78|7395
1648047260000|2022-03-23 14:54:20|92.84|92.78|92.84|92.78|92.84|92.78|92.84|92.78|346
1648047270000|2022-03-23 14:54:30|92.8|92.76|92.8|92.76|92.8|92.76|92.8|92.76|4742
1648047280000|2022-03-23 14:54:40|92.76|92.73|92.76|92.73|92.76|92.73|92.76|92.73|242
1648047290000|2022-03-23 14:54:50|92.78|92.74|92.8|92.74|92.8|92.74|92.78|92.74|1050
1648047300000|2022-03-23 14:55:00|92.78||92.78||92.78||92.78||15007
1648047310000|2022-03-23 14:55:10|92.82|92.76|92.79|92.74|92.82|92.76|92.77|92.74|12227
1648047320000|2022-03-23 14:55:20|92.77|92.71|92.72|92.67|92.77|92.71|92.71|92.65|11055
1648047330000|2022-03-23 14:55:30|92.75|92.7|92.75|92.7|92.75|92.7|92.75|92.7|73314
1648047340000|2022-03-23 14:55:40|92.74|92.72|92.75|92.72|92.75|92.72|92.74|92.72|2500
1648047350000|2022-03-23 14:55:50|92.73|92.69|92.71|92.67|92.73|92.69|92.71|92.67|3779
1648047360000|2022-03-23 14:56:00|92.73||92.73||92.73||92.73||6
1648047370000|2022-03-23 14:56:10|92.72|92.68|92.72|92.68|92.72|92.68|92.72|92.68|5489
1648047390000|2022-03-23 14:56:30|92.71|92.69|92.71|92.68|92.71|92.69|92.71|92.68|1250
1648047400000|2022-03-23 14:56:40|92.75|92.7|92.8|92.75|92.84|92.76|92.75|92.7|33041
1648047410000|2022-03-23 14:56:50|92.79|92.74|92.79|92.76|92.81|92.76|92.78|92.74|1373
1648047420000|2022-03-23 14:57:00|92.89|92.83|92.89|92.84|92.89|92.84|92.88|92.83|4204
1648047430000|2022-03-23 14:57:10|92.9|92.85|92.93|92.88|92.97|92.88|92.9|92.85|5169
1648047440000|2022-03-23 14:57:20|92.91|92.85|92.94|92.89|92.94|92.89|92.91|92.85|13327
1648047450000|2022-03-23 14:57:30|92.89|92.84|92.89|92.84|92.89|92.84|92.89|92.84|32
1648047480000|2022-03-23 14:58:00|92.88|92.78|92.88|92.83|92.88|92.83|92.84|92.78|9140
1648047490000|2022-03-23 14:58:10|92.87||92.88||92.88||92.87||1819
1648047500000|2022-03-23 14:58:20|92.87||92.88||92.88||92.87||21471
1648047510000|2022-03-23 14:58:30||92.86||92.85||92.86||92.84|0
1648047520000|2022-03-23 14:58:40|92.9|92.87|92.9|92.86|92.9|92.87|92.9|92.86|2
1648047530000|2022-03-23 14:58:50|92.89||92.89||92.89||92.89||3234
1648047540000|2022-03-23 14:59:00||92.87||92.86||92.87||92.86|0
1648047550000|2022-03-23 14:59:10|92.9|92.87|92.9|92.86|92.9|92.87|92.9|92.86|1734
1648047560000|2022-03-23 14:59:20|92.89|92.84|92.84|92.81|92.89|92.85|92.84|92.78|25892
1648047570000|2022-03-23 14:59:30|92.85||92.85||92.85||92.85||30000
1648047580000|2022-03-23 14:59:40|92.87|92.85|92.87|92.85|92.87|92.85|92.87|92.85|4271
1648047590000|2022-03-23 14:59:50|||||||||5000
1648047600000|2022-03-23 15:00:00|92.9|92.82|92.86|92.82|92.92|92.82|92.86|92.82|15955
1648047610000|2022-03-23 15:00:10|92.91|92.83|92.91|92.83|92.92|92.83|92.91|92.83|11183
1648047620000|2022-03-23 15:00:20|92.9||92.9||92.9||92.9||4
1648047630000|2022-03-23 15:00:30|92.87|92.81|92.8|92.74|92.87|92.81|92.8|92.73|1402
1648047640000|2022-03-23 15:00:40|||||||||1066
1648047650000|2022-03-23 15:00:50|92.79|92.75|92.78|92.71|92.79|92.75|92.74|92.69|4168
1648047660000|2022-03-23 15:01:00|92.76|92.73|92.79|92.73|92.79|92.73|92.76|92.73|413
1648047670000|2022-03-23 15:01:10|92.78||92.78||92.78||92.78||530
1648047680000|2022-03-23 15:01:20|92.8|92.75|92.79|92.75|92.8|92.75|92.79|92.75|2190
1648047710000|2022-03-23 15:01:50|||||||||2666
1648047720000|2022-03-23 15:02:00||92.73||92.73||92.73||92.73|59
1648047730000|2022-03-23 15:02:10|92.78|92.75|92.77|92.75|92.78|92.75|92.77|92.73|1578
1648047740000|2022-03-23 15:02:20|||||||||100
1648047750000|2022-03-23 15:02:30|92.79||92.79||92.79||92.79||4958
1648047790000|2022-03-23 15:03:10|92.78|92.71|92.78|92.71|92.78|92.71|92.78|92.71|795
1648047800000|2022-03-23 15:03:20|92.76||92.75||92.76||92.75||0
1648047810000|2022-03-23 15:03:30|92.76||92.76||92.76||92.76||500
1648047820000|2022-03-23 15:03:40||92.73||92.73||92.73||92.73|0
1648047830000|2022-03-23 15:03:50||92.71||92.71||92.71||92.71|80
1648047840000|2022-03-23 15:04:00|||||||||10805
1648047850000|2022-03-23 15:04:10|92.84|92.77|92.82|92.78|92.85|92.8|92.82|92.77|3628
1648047860000|2022-03-23 15:04:20|92.81|92.75|92.79|92.75|92.81|92.75|92.79|92.75|776
1648047880000|2022-03-23 15:04:40|92.76|92.71|92.76|92.71|92.76|92.71|92.76|92.71|17737
1648047890000|2022-03-23 15:04:50||92.69||92.69||92.69||92.69|0
1648047900000|2022-03-23 15:05:00|92.74|92.68|92.78|92.71|92.78|92.73|92.73|92.68|23922
1648047910000|2022-03-23 15:05:10|92.72|92.73|92.71|92.65|92.72|92.73|92.71|92.65|4590
1648047920000|2022-03-23 15:05:20|92.67||92.66||92.67||92.66||12
1648047930000|2022-03-23 15:05:30|||||||||27
1648047960000|2022-03-23 15:06:00|92.67||92.69||92.69||92.67||11060
1648047970000|2022-03-23 15:06:10|92.67|92.66|92.67|92.63|92.67|92.66|92.66|92.63|9849
1648047980000|2022-03-23 15:06:20|||||||||15205
1648048000000|2022-03-23 15:06:40|||||||||1458
1648048010000|2022-03-23 15:06:50|92.62|92.58|92.6|92.55|92.62|92.6|92.6|92.55|6807
1648048020000|2022-03-23 15:07:00|||||||||4100
1648048030000|2022-03-23 15:07:10|92.61||92.61||92.61||92.6||50
1648048040000|2022-03-23 15:07:20|92.65|92.58|92.65|92.6|92.65|92.6|92.65|92.58|863
1648048050000|2022-03-23 15:07:30|92.68|92.62|92.67|92.64|92.68|92.64|92.67|92.62|822
1648048060000|2022-03-23 15:07:40||92.65||92.64||92.65||92.64|22
1648048070000|2022-03-23 15:07:50||92.65||92.65||92.65||92.65|3764
1648048080000|2022-03-23 15:08:00||92.62||92.62||92.62||92.62|8000
1648048090000|2022-03-23 15:08:10|||||||||83076
1648048110000|2022-03-23 15:08:30||92.64||92.64||92.64||92.64|1064
1648048120000|2022-03-23 15:08:40|||||||||1500
1648048130000|2022-03-23 15:08:50|92.71|92.66|92.71|92.68|92.71|92.68|92.71|92.64|4069
1648048150000|2022-03-23 15:09:10|92.69|92.66|92.67|92.64|92.69|92.66|92.67|92.62|2063
1648048160000|2022-03-23 15:09:20||92.62||92.62||92.62||92.62|1
1648048170000|2022-03-23 15:09:30|92.65|92.64|92.63|92.58|92.65|92.64|92.63|92.57|3111
1648048180000|2022-03-23 15:09:40|92.62||92.61||92.63||92.61||10
1648048190000|2022-03-23 15:09:50|92.59|92.55|92.58|92.55|92.59|92.55|92.57|92.5|68541
1648048200000|2022-03-23 15:10:00|92.6||92.58||92.6||92.58||7625
1648048210000|2022-03-23 15:10:10|92.62|92.58|92.61|92.58|92.62|92.58|92.61|92.58|2974
1648048220000|2022-03-23 15:10:20||92.56||92.56||92.56||92.56|2
1648048230000|2022-03-23 15:10:30||92.58||92.58||92.58||92.58|39123
1648048240000|2022-03-23 15:10:40|92.66|92.61|92.65|92.62|92.66|92.62|92.65|92.61|1166
1648048250000|2022-03-23 15:10:50|92.62|92.58|92.62|92.58|92.62|92.58|92.62|92.58|145
1648048270000|2022-03-23 15:11:10|92.61|92.56|92.62|92.56|92.62|92.56|92.58|92.56|6665
1648048280000|2022-03-23 15:11:20|92.59|92.54|92.59|92.55|92.59|92.55|92.59|92.53|2408
1648048290000|2022-03-23 15:11:30|||||||||32229
1648048300000|2022-03-23 15:11:40|92.62|92.58|92.62|92.58|92.62|92.58|92.62|92.58|110
1648048310000|2022-03-23 15:11:50|92.65|92.62|92.65|92.62|92.65|92.62|92.65|92.62|2763
1648048320000|2022-03-23 15:12:00|92.69|92.63|92.7|92.64|92.7|92.64|92.69|92.63|4669
1648048330000|2022-03-23 15:12:10||92.66||92.67||92.67||92.66|100
1648048340000|2022-03-23 15:12:20|92.67|92.64|92.69|92.64|92.71|92.64|92.67|92.64|3768
1648048350000|2022-03-23 15:12:30|92.68|92.62|92.69|92.64|92.69|92.64|92.68|92.62|1749
1648048360000|2022-03-23 15:12:40|92.68||92.68||92.69||92.68||0
1648048370000|2022-03-23 15:12:50|92.67|92.65|92.67|92.65|92.67|92.65|92.67|92.65|5203
1648048380000|2022-03-23 15:13:00|||||||||10793
1648048390000|2022-03-23 15:13:10|||||||||1282
1648048400000|2022-03-23 15:13:20|92.68||92.67||92.68||92.67||102
1648048410000|2022-03-23 15:13:30|||||||||2448
1648048420000|2022-03-23 15:13:40|92.72|92.66|92.7|92.66|92.72|92.66|92.7|92.66|2262
1648048430000|2022-03-23 15:13:50|92.72|92.63|92.72|92.65|92.72|92.65|92.7|92.63|30
1648048440000|2022-03-23 15:14:00|92.69|92.66|92.69|92.66|92.69|92.66|92.69|92.66|300
1648048450000|2022-03-23 15:14:10|92.75|92.67|92.73|92.69|92.75|92.69|92.73|92.67|27
1648048460000|2022-03-23 15:14:20||92.7||92.69||92.7||92.69|3391
1648048470000|2022-03-23 15:14:30|92.72|92.7|92.72|92.68|92.72|92.7|92.72|92.64|1028
1648048480000|2022-03-23 15:14:40|92.78|92.71|92.86|92.78|92.86|92.78|92.76|92.71|1419
1648048490000|2022-03-23 15:14:50|92.87|92.81|92.88|92.81|92.88|92.81|92.87|92.79|10722
1648048510000|2022-03-23 15:15:10|92.86|92.82|92.88|92.84|92.88|92.84|92.86|92.82|8086
1648048520000|2022-03-23 15:15:20|||||||||21420
1648048530000|2022-03-23 15:15:30|92.85|92.79|92.85|92.79|92.85|92.79|92.85|92.79|5980
1648048540000|2022-03-23 15:15:40|||||||||530
1648048550000|2022-03-23 15:15:50|92.83|92.82|92.85|92.79|92.85|92.82|92.83|92.79|4395
1648048560000|2022-03-23 15:16:00|92.83|92.81|92.83|92.79|92.83|92.81|92.83|92.79|2620
1648048570000|2022-03-23 15:16:10|92.87|92.81|92.88|92.82|92.88|92.82|92.87|92.81|687
1648048590000|2022-03-23 15:16:30|92.85|92.83|92.9|92.84|92.9|92.84|92.85|92.83|28147
1648048600000|2022-03-23 15:16:40|92.88|92.9|92.96|92.9|92.96|92.9|92.88|92.9|11321
1648048640000|2022-03-23 15:17:20||92.89||92.89||92.89||92.89|6825
1648048650000|2022-03-23 15:17:30|93|92.95|93|92.95|93|92.95|93|92.95|1806
1648048660000|2022-03-23 15:17:40|93.04|92.96|93.06|92.99|93.06|92.99|93.04|92.96|40632
1648048670000|2022-03-23 15:17:50||93.02||93.02||93.04||93.02|212
1648048680000|2022-03-23 15:18:00|93.13|93.04|93.14|93.1|93.14|93.11|93.13|93.04|1948
1648048690000|2022-03-23 15:18:10|93.15|93.14|93.15|93.14|93.15|93.14|93.15|93.14|8456
1648048700000|2022-03-23 15:18:20|93.14|93.1|93.14|93.09|93.14|93.1|93.14|93.09|2520
1648048710000|2022-03-23 15:18:30|93.04|93.1|93.07|93.03|93.07|93.1|93.04|92.98|2492
1648048720000|2022-03-23 15:18:40|93.06|93.01|93.06|92.98|93.06|93.01|93.06|92.98|4170
1648048730000|2022-03-23 15:18:50|93.02|92.97|92.96|92.91|93.02|92.97|92.96|92.91|5792
1648048740000|2022-03-23 15:19:00|92.98|92.93|93.08|93.01|93.08|93.03|92.98|92.93|7888
1648048750000|2022-03-23 15:19:10||93.02||93.03||93.03||93.01|0
1648048760000|2022-03-23 15:19:20|93.09|93.04|93.08|93.03|93.09|93.04|93.08|93.03|60
1648048770000|2022-03-23 15:19:30||93.01||93.01||93.01||93.01|1114
1648048800000|2022-03-23 15:20:00|93.12|93.03|93.1|93.04|93.12|93.05|93.1|93.03|2079
1648048810000|2022-03-23 15:20:10|93.12|93.03|93.15|93.1|93.17|93.1|93.12|93.03|1392
1648048820000|2022-03-23 15:20:20|93.12|93.07|93.15|93.09|93.15|93.09|93.12|93.07|7049
1648048840000|2022-03-23 15:20:40|||||||||100
1648048850000|2022-03-23 15:20:50|93.11|93.05|93.06|93|93.11|93.05|93.06|93|90762
1648048860000|2022-03-23 15:21:00|93.08|93.02|93.03|92.97|93.1|93.04|93.03|92.96|5231
1648048870000|2022-03-23 15:21:10|93.06|93|93.01|92.95|93.06|93.02|93.01|92.95|5025
1648048880000|2022-03-23 15:21:20|93.06|93.01|93.08|93.01|93.08|93.01|93.06|93.01|7284
1648048890000|2022-03-23 15:21:30|93.06||93.06||93.06||93.06||0
1648048900000|2022-03-23 15:21:40|93.05|92.99|93.05|93.01|93.05|93.01|93.05|92.99|1128
1648048910000|2022-03-23 15:21:50|||||||||2074
1648048920000|2022-03-23 15:22:00|93.06||93.06||93.06||93.06||0
1648048930000|2022-03-23 15:22:10|93.17|93.02|93.24|93.16|93.24|93.16|93.15|93.02|1837
1648048940000|2022-03-23 15:22:20|93.22||93.22||93.22||93.22||0
1648048950000|2022-03-23 15:22:30|93.2|93.14|93.2|93.16|93.2|93.16|93.2|93.14|2305
1648048960000|2022-03-23 15:22:40|93.25|93.18|93.25|93.18|93.25|93.18|93.25|93.18|118
1648048970000|2022-03-23 15:22:50|93.24|93.2|93.24|93.2|93.24|93.2|93.24|93.2|0
1648048980000|2022-03-23 15:23:00|93.25|93.16|93.21|93.16|93.25|93.16|93.21|93.16|5813
1648049000000|2022-03-23 15:23:20|93.16|93.17|93.09|93.02|93.16|93.17|93.09|93.02|8355
1648049010000|2022-03-23 15:23:30|93.13|93.07|93.12|93.05|93.13|93.07|93.12|93.03|4622
1648049030000|2022-03-23 15:23:50|||||||||50
1648049050000|2022-03-23 15:24:10|93.16|93.08|93.16|93.11|93.16|93.11|93.16|93.08|207
1648049060000|2022-03-23 15:24:20|93.15|93.09|93.12|93.08|93.15|93.09|93.12|93.08|105
1648049100000|2022-03-23 15:25:00|93.11|93.03|93.08|93.03|93.11|93.03|93.08|93.03|7
1648049120000|2022-03-23 15:25:20|93.06|93.01|93.04|93.01|93.06|93.01|93.03|93.01|1291
1648049140000|2022-03-23 15:25:40|93.01|92.97|93.03|92.97|93.04|92.97|93.01|92.97|658
1648049150000|2022-03-23 15:25:50|93|92.93|92.99|92.93|93|92.93|92.99|92.93|4926
1648049160000|2022-03-23 15:26:00|93.02|92.98|93.02|92.97|93.02|92.98|93.02|92.97|10
1648049170000|2022-03-23 15:26:10|||||||||1512
1648049180000|2022-03-23 15:26:20|93.1|93.04|93.1|93.04|93.1|93.04|93.1|93.04|1804
1648049190000|2022-03-23 15:26:30|93.08|93.02|93.09|93.03|93.1|93.03|93.05|93.02|1100
1648049210000|2022-03-23 15:26:50|93.18|93.11|93.18|93.11|93.18|93.11|93.18|93.11|11319
1648049220000|2022-03-23 15:27:00|93.17||93.17||93.17||93.17||2500
1648049230000|2022-03-23 15:27:10|93.18|93.12|93.18|93.11|93.18|93.12|93.18|93.11|0
1648049240000|2022-03-23 15:27:20|93.19|93.14|93.19|93.14|93.19|93.14|93.19|93.14|22185
1648049250000|2022-03-23 15:27:30|93.18|93.16|93.23|93.18|93.23|93.18|93.18|93.16|2120
1648049260000|2022-03-23 15:27:40|93.26|93.19|93.26|93.19|93.26|93.19|93.26|93.19|6
1648049270000|2022-03-23 15:27:50|93.24|93.2|93.21|93.17|93.24|93.2|93.21|93.15|4691
1648049280000|2022-03-23 15:28:00|93.17|93.11|93.18|93.11|93.2|93.11|93.17|93.11|1711
1648049290000|2022-03-23 15:28:10|93.17||93.17||93.17||93.17||0
1648049300000|2022-03-23 15:28:20|93.15|93.1|93.15|93.1|93.15|93.1|93.15|93.1|0
1648049310000|2022-03-23 15:28:30|||||||||595
1648049340000|2022-03-23 15:29:00|93.13|93.03|93.07|93.03|93.13|93.03|93.07|93.03|8
1648049350000|2022-03-23 15:29:10|||||||||10680
1648049360000|2022-03-23 15:29:20|93.06|92.99|93.07|93.01|93.07|93.01|93.06|92.99|8118
1648049370000|2022-03-23 15:29:30|93.05|93.03|93.08|93.02|93.08|93.03|93.05|93|8169
1648049380000|2022-03-23 15:29:40|93.1||93.09||93.1||93.09||0
1648049390000|2022-03-23 15:29:50|93.1|93.05|93.1|93.05|93.1|93.05|93.1|93.05|0
1648049410000|2022-03-23 15:30:10|||||||||250
1648049420000|2022-03-23 15:30:20|93.14||93.11||93.14||93.11||914
1648049430000|2022-03-23 15:30:30|93.12|93.07|93.18|93.11|93.18|93.11|93.12|93.07|894
1648049450000|2022-03-23 15:30:50|93.16|93.1|93.16|93.1|93.16|93.1|93.15|93.1|0
1648049460000|2022-03-23 15:31:00|93.18|93.11|93.11|93.05|93.18|93.12|93.11|93.05|5400
1648049470000|2022-03-23 15:31:10|||||||||1386
1648049480000|2022-03-23 15:31:20|93.1||93.1||93.1||93.1||0
1648049500000|2022-03-23 15:31:40||93.06||93.05||93.06||93.05|1060
1648049510000|2022-03-23 15:31:50||93.06||93.06||93.06||93.06|20000
1648049540000|2022-03-23 15:32:20|93.11||93.09||93.11||93.09||1234
1648049560000|2022-03-23 15:32:40|93.08|93.03|93.08|93.03|93.08|93.03|93.08|93.03|1337
1648049570000|2022-03-23 15:32:50|93.11|93.06|93.11|93.06|93.11|93.06|93.11|93.06|2881
1648049580000|2022-03-23 15:33:00|93.16|93.13|93.13|93.09|93.16|93.13|93.13|93.09|2500
1648049590000|2022-03-23 15:33:10|93.11|93.06|93.11|93.04|93.11|93.06|93.11|93.04|17528
1648049600000|2022-03-23 15:33:20|93.1|93.07|93.23|93.18|93.23|93.18|93.09|93.07|1853
1648049610000|2022-03-23 15:33:30|93.22|93.19|93.22|93.16|93.22|93.19|93.22|93.16|4520
1648049620000|2022-03-23 15:33:40|||||||||21343
1648049630000|2022-03-23 15:33:50|93.23|93.17|93.23|93.19|93.23|93.2|93.22|93.17|3425
1648049650000|2022-03-23 15:34:10|93.22|93.17|93.22|93.17|93.22|93.17|93.22|93.16|6216
1648049670000|2022-03-23 15:34:30|93.21||93.21||93.21||93.21||720
1648049680000|2022-03-23 15:34:40|93.22||93.22||93.22||93.21||184
1648049690000|2022-03-23 15:34:50|93.23|93.19|93.23|93.19|93.23|93.19|93.23|93.19|14770
1648049710000|2022-03-23 15:35:10||93.2||93.2||93.2||93.2|3494
1648049720000|2022-03-23 15:35:20|93.19|93.14|93.19|93.14|93.19|93.14|93.19|93.14|4550
1648049730000|2022-03-23 15:35:30|93.15|93.1|93.15|93.1|93.15|93.1|93.15|93.1|8742
1648049750000|2022-03-23 15:35:50|93.16|93.11|93.15|93.11|93.16|93.11|93.15|93.11|9
1648049760000|2022-03-23 15:36:00|93.14||93.14||93.14||93.14||10
1648049770000|2022-03-23 15:36:10|93.1|93.03|93.06|93.01|93.1|93.03|93.06|93.01|11
1648049780000|2022-03-23 15:36:20|93.03|92.98|93.12|93.07|93.12|93.07|93.03|92.98|1910
1648049790000|2022-03-23 15:36:30|93.11|93.05|93.11|93.05|93.11|93.05|93.11|93.05|5408
1648049800000|2022-03-23 15:36:40|93.14|93.1|93.14|93.1|93.14|93.1|93.14|93.1|1071
1648049810000|2022-03-23 15:36:50|||||||||587
1648049820000|2022-03-23 15:37:00|||||||||16010
1648049840000|2022-03-23 15:37:20|93.13|93.05|93.1|93.05|93.13|93.05|93.1|93.05|1980
1648049850000|2022-03-23 15:37:30|93.16|93.1|93.14|93.07|93.17|93.1|93.13|93.07|2278
1648049860000|2022-03-23 15:37:40|93.13||93.13||93.13||93.13||0
1648049870000|2022-03-23 15:37:50|93.14|93.09|93.14|93.09|93.14|93.1|93.14|93.09|0
1648049880000|2022-03-23 15:38:00||93.1||93.1||93.1||93.09|0
1648049890000|2022-03-23 15:38:10|93.21|93.11|93.21|93.14|93.21|93.14|93.21|93.11|7173
1648049900000|2022-03-23 15:38:20|93.24|93.15|93.23|93.17|93.24|93.17|93.23|93.15|190
1648049910000|2022-03-23 15:38:30||93.18||93.18||93.18||93.18|0
1648049920000|2022-03-23 15:38:40|93.2|93.2|93.2|93.14|93.2|93.2|93.2|93.14|3169
1648049930000|2022-03-23 15:38:50|93.19|93.16|93.19|93.16|93.2|93.16|93.19|93.16|0
1648049940000|2022-03-23 15:39:00|93.2|93.14|93.2|93.14|93.2|93.14|93.17|93.14|11573
1648049950000|2022-03-23 15:39:10|93.19||93.19||93.19||93.18||2825
1648049960000|2022-03-23 15:39:20||93.15||93.15||93.15||93.15|0
1648050020000|2022-03-23 15:40:20|93.21|93.16|93.21|93.16|93.21|93.16|93.21|93.16|2637
1648050040000|2022-03-23 15:40:40|93.23|93.2|93.19|93.16|93.23|93.2|93.19|93.16|7334
1648050050000|2022-03-23 15:40:50|93.2|93.18|93.21|93.16|93.21|93.18|93.2|93.16|1480
1648050070000|2022-03-23 15:41:10|||||||||810
1648050080000|2022-03-23 15:41:20||93.15||93.15||93.15||93.15|0
1648050090000|2022-03-23 15:41:30|93.2|93.11|93.18|93.13|93.2|93.13|93.18|93.11|2219
1648050120000|2022-03-23 15:42:00|93.13|93.07|93.13|93.07|93.13|93.07|93.13|93.05|2125
1648050130000|2022-03-23 15:42:10|93.11|93.08|93.14|93.08|93.14|93.08|93.11|93.08|6000
1648050150000|2022-03-23 15:42:30|||||||||5333
1648050160000|2022-03-23 15:42:40|93.12|93.09|93.15|93.09|93.15|93.09|93.12|93.09|3576
1648050180000|2022-03-23 15:43:00|93.14|93.08|93.07|93.01|93.14|93.08|93.07|93.01|1536
1648050190000|2022-03-23 15:43:10||93||93.01||93.01||93|2500
1648050200000|2022-03-23 15:43:20|93.12|93.06|93.15|93.07|93.15|93.07|93.12|93.06|4778
1648050210000|2022-03-23 15:43:30|93.14||93.14||93.14||93.14||528
1648050220000|2022-03-23 15:43:40|93.15|93.08|93.15|93.09|93.15|93.09|93.15|93.08|24
1648050230000|2022-03-23 15:43:50||93.1||93.09||93.1||93.09|0
1648050240000|2022-03-23 15:44:00|93.14|93.11|93.14|93.1|93.14|93.11|93.14|93.09|0
1648050250000|2022-03-23 15:44:10||93.11||93.11||93.11||93.11|33
1648050270000|2022-03-23 15:44:30|93.19||93.17||93.19||93.17||1075
1648050280000|2022-03-23 15:44:40|93.16|93.13|93.19|93.13|93.23|93.17|93.16|93.13|8774
1648050290000|2022-03-23 15:44:50|||||||||349
1648050300000|2022-03-23 15:45:00|93.18||93.18||93.18||93.18||0
1648050330000|2022-03-23 15:45:30||93.1||93.11||93.11||93.1|3834
1648050360000|2022-03-23 15:46:00||93.1||93.1||93.1||93.1|2180
1648050370000|2022-03-23 15:46:10||93.11||93.11||93.11||93.11|13
1648050390000|2022-03-23 15:46:30||93.1||93.1||93.1||93.1|840
1648050400000|2022-03-23 15:46:40||93.11||93.11||93.11||93.11|5220
1648050410000|2022-03-23 15:46:50||93.12||93.13||93.13||93.12|10
1648050420000|2022-03-23 15:47:00|93.24|93.18|93.24|93.18|93.24|93.18|93.24|93.18|2501
1648050430000|2022-03-23 15:47:10||93.19||93.19||93.19||93.19|0
1648050440000|2022-03-23 15:47:20|93.16|93.13|93.16|93.13|93.16|93.13|93.16|93.13|3672
1648050450000|2022-03-23 15:47:30|93.13|93.1|93.15|93.1|93.15|93.1|93.13|93.1|288
1648050470000|2022-03-23 15:47:50|93.13|93.08|93.13|93.07|93.13|93.08|93.13|93.07|579
1648050480000|2022-03-23 15:48:00|93.12|93.09|93.13|93.09|93.13|93.09|93.12|93.09|1713
1648050500000|2022-03-23 15:48:20|93.15|93.1|93.16|93.12|93.16|93.12|93.15|93.1|0
1648050510000|2022-03-23 15:48:30|||||||||100
1648050530000|2022-03-23 15:48:50|93.19|93.14|93.16|93.12|93.19|93.14|93.16|93.12|951
1648050540000|2022-03-23 15:49:00|||||||||474
1648050550000|2022-03-23 15:49:10|93.14|93.14|93.14|93.09|93.14|93.14|93.14|93.09|1704
1648050560000|2022-03-23 15:49:20|93.12|93.08|93.12|93.08|93.12|93.08|93.12|93.08|5
1648050590000|2022-03-23 15:49:50|93.11||93.11||93.11||93.11||0
1648050600000|2022-03-23 15:50:00|93.12|93.09|93.15|93.11|93.15|93.11|93.12|93.09|2926
1648050620000|2022-03-23 15:50:20||93.12||93.12||93.12||93.12|0
1648050650000|2022-03-23 15:50:50|93.18|93.14|93.18|93.15|93.18|93.15|93.18|93.14|1423
1648050660000|2022-03-23 15:51:00|93.2|93.17|93.2|93.16|93.2|93.17|93.2|93.15|4042
1648050680000|2022-03-23 15:51:20|93.19|93.17|93.18|93.14|93.19|93.17|93.18|93.14|4330
1648050710000|2022-03-23 15:51:50||93.15||93.14||93.15||93.14|516
1648050720000|2022-03-23 15:52:00||93.15||93.15||93.15||93.15|0
1648050730000|2022-03-23 15:52:10|||||||||957
1648050740000|2022-03-23 15:52:20|93.17||93.18||93.18||93.17||4300
1648050760000|2022-03-23 15:52:40|93.24|93.16|93.25|93.19|93.26|93.2|93.24|93.16|2862
1648050770000|2022-03-23 15:52:50|93.26|93.21|93.26|93.21|93.26|93.21|93.26|93.21|250
1648050780000|2022-03-23 15:53:00|||||||||10000
1648050790000|2022-03-23 15:53:10|93.3|93.22|93.3|93.24|93.3|93.24|93.3|93.22|767
1648050800000|2022-03-23 15:53:20|93.28|93.23|93.28|93.23|93.28|93.23|93.28|93.23|0
1648050810000|2022-03-23 15:53:30||93.24||93.24||93.24||93.24|0
1648050830000|2022-03-23 15:53:50|93.23|93.19|93.21|93.17|93.23|93.19|93.21|93.17|4790
1648050840000|2022-03-23 15:54:00|93.19|93.14|93.06|93|93.19|93.14|93.06|93|8035
1648050850000|2022-03-23 15:54:10|93.1|93.01|93.1|93.04|93.1|93.06|93.09|93.01|1773
1648050860000|2022-03-23 15:54:20|93.13|93.07|93.12|93.07|93.13|93.07|93.11|93.07|3903
1648050870000|2022-03-23 15:54:30|93.13|93.08|93.13|93.08|93.13|93.08|93.13|93.08|1367
1648050880000|2022-03-23 15:54:40||93.07||93.1||93.1||93.07|0
1648050890000|2022-03-23 15:54:50|93.17|93.11|93.17|93.13|93.17|93.13|93.17|93.11|3532
1648050900000|2022-03-23 15:55:00|93.18|93.12|93.18|93.14|93.18|93.14|93.18|93.11|0
1648050910000|2022-03-23 15:55:10||93.13||93.13||93.13||93.13|2820
1648050920000|2022-03-23 15:55:20||93.14||93.14||93.14||93.14|0
1648050930000|2022-03-23 15:55:30|||||||||266
1648050940000|2022-03-23 15:55:40||93.15||93.15||93.15||93.15|4200
1648050950000|2022-03-23 15:55:50|93.17|93.13|93.17|93.13|93.17|93.13|93.17|93.13|302
1648050960000|2022-03-23 15:56:00|||||||||1055
1648050970000|2022-03-23 15:56:10||93.11||93.12||93.12||93.11|40
1648050980000|2022-03-23 15:56:20||93.11||93.11||93.11||93.11|1816
1648050990000|2022-03-23 15:56:30|93.15||93.14||93.17||93.14||0
1648051000000|2022-03-23 15:56:40|93.13|93.1|93.12|93.11|93.13|93.11|93.12|93.1|5322
1648051020000|2022-03-23 15:57:00|93.11|93.09|93.09|93.03|93.11|93.09|93.09|93.03|5543
1648051030000|2022-03-23 15:57:10||93.05||93.05||93.05||93.05|0
1648051040000|2022-03-23 15:57:20||93.06||93.06||93.06||93.05|0
1648051050000|2022-03-23 15:57:30||93.05||93.03||93.05||93.03|1246
1648051060000|2022-03-23 15:57:40||93.05||93.03||93.06||93.03|26702
1648051080000|2022-03-23 15:58:00|93.08|93.05|93.08|93.05|93.08|93.05|93.08|93.05|103
1648051090000|2022-03-23 15:58:10|93.07|93|93.04|92.99|93.07|93|93.03|92.99|2464
1648051100000|2022-03-23 15:58:20||93.02||93.02||93.02||93.02|0
1648051110000|2022-03-23 15:58:30||92.99||92.99||92.99||92.99|338
1648051120000|2022-03-23 15:58:40|||||||||1057
1648051130000|2022-03-23 15:58:50|93.02|93.02|93.01|92.94|93.02|93.02|92.99|92.94|12830
1648051140000|2022-03-23 15:59:00|93||92.98||93||92.98||0
1648051150000|2022-03-23 15:59:10|92.99||92.99||92.99||92.99||1000
1648051160000|2022-03-23 15:59:20|92.97|92.91|92.96|92.92|92.97|92.92|92.96|92.91|2500
1648051170000|2022-03-23 15:59:30|93.01|92.96|93.01|92.96|93.01|92.96|93.01|92.96|21569
1648051180000|2022-03-23 15:59:40||92.97||92.97||92.97||92.97|0
1648051190000|2022-03-23 15:59:50|93.05|92.96|93.04|92.98|93.05|92.98|93.04|92.96|3631
1648051200000|2022-03-23 16:00:00|93.02||93.02||93.02||93.02||3226
1648051210000|2022-03-23 16:00:10|93.04|92.99|93.05|93|93.05|93|93.04|92.99|3
1648051220000|2022-03-23 16:00:20|93.1|93.01|93.1|93.05|93.1|93.05|93.1|93.01|8379
1648051240000|2022-03-23 16:00:40|93.09||93.09||93.09||93.09||3000
1648051250000|2022-03-23 16:00:50|||||||||806
1648051260000|2022-03-23 16:01:00|93.07||93.09||93.09||93.07||1568
1648051280000|2022-03-23 16:01:20|93.08|93.03|93.08|93.05|93.08|93.05|93.07|93.03|7077
1648051290000|2022-03-23 16:01:30|93.11|93.06|93.11|93.06|93.11|93.06|93.11|93.05|3442
1648051300000|2022-03-23 16:01:40|93.17|93.07|93.17|93.11|93.17|93.11|93.14|93.07|3385
1648051310000|2022-03-23 16:01:50|93.19|93.12|93.18|93.14|93.19|93.14|93.18|93.12|5598
1648051320000|2022-03-23 16:02:00|93.2|93.15|93.21|93.16|93.21|93.16|93.2|93.15|891
1648051330000|2022-03-23 16:02:10|93.2|93.15|93.2|93.17|93.2|93.17|93.2|93.15|107
1648051340000|2022-03-23 16:02:20|93.25|93.18|93.27|93.2|93.27|93.2|93.25|93.18|893
1648051350000|2022-03-23 16:02:30|93.26||93.26||93.26||93.26||0
1648051360000|2022-03-23 16:02:40|||||||||21322
1648051380000|2022-03-23 16:03:00|93.32|93.25|93.22|93.17|93.32|93.26|93.22|93.17|11580
1648051390000|2022-03-23 16:03:10|93.2|93.13|93.18|93.13|93.2|93.13|93.18|93.13|4026
1648051400000|2022-03-23 16:03:20|93.19|93.11|93.17|93.11|93.19|93.11|93.17|93.11|4857
1648051410000|2022-03-23 16:03:30|93.16|93.12|93.18|93.14|93.23|93.17|93.16|93.11|2027
1648051420000|2022-03-23 16:03:40|93.19|93.11|93.18|93.11|93.19|93.11|93.18|93.11|290
1648051430000|2022-03-23 16:03:50|93.22|93.13|93.23|93.18|93.23|93.18|93.22|93.13|1869
1648051440000|2022-03-23 16:04:00|93.22|93.16|93.21|93.16|93.22|93.16|93.21|93.16|4020
1648051450000|2022-03-23 16:04:10|93.22|93.17|93.22|93.17|93.22|93.17|93.22|93.17|0
1648051460000|2022-03-23 16:04:20|93.21|93.14|93.2|93.16|93.21|93.16|93.19|93.14|10481
1648051490000|2022-03-23 16:04:50|93.19||93.19||93.19||93.19||0
1648051500000|2022-03-23 16:05:00|||||||||1050
1648051510000|2022-03-23 16:05:10|||||||||4872
1648051520000|2022-03-23 16:05:20|93.17|93.09|93.16|93.12|93.19|93.14|93.16|93.08|4011
1648051530000|2022-03-23 16:05:30|93.15||93.15||93.15||93.15||3900
1648051540000|2022-03-23 16:05:40|93.13|93.09|93.13|93.09|93.13|93.09|93.13|93.09|21
1648051550000|2022-03-23 16:05:50|93.15|93.11|93.15|93.11|93.15|93.11|93.15|93.11|2000
1648051560000|2022-03-23 16:06:00||93.12||93.12||93.12||93.12|0
1648051570000|2022-03-23 16:06:10|93.14|93.09|93.12|93.1|93.14|93.1|93.12|93.08|131
1648051580000|2022-03-23 16:06:20|93.11|93.08|93.07|93.03|93.11|93.08|93.07|93.01|1005
1648051590000|2022-03-23 16:06:30|93.08||93.06||93.08||93.06||2635
1648051600000|2022-03-23 16:06:40|93.08||93.06||93.08||93.06||20
1648051620000|2022-03-23 16:07:00|93.07|93.01|93.07|93.01|93.07|93.01|93.07|93.01|4194
1648051630000|2022-03-23 16:07:10|93.06|93.04|93.06|93|93.06|93.04|93.06|93|3116
1648051640000|2022-03-23 16:07:20|93.07|93.01|93.07|93|93.07|93.01|93.06|93|15
1648051660000|2022-03-23 16:07:40|93.05|92.95|92.99|92.94|93.05|92.95|92.99|92.94|24758
1648051670000|2022-03-23 16:07:50|93|92.96|93|92.96|93|92.96|93|92.96|0
1648051690000|2022-03-23 16:08:10|93.03|92.97|93.03|92.98|93.03|92.98|93.03|92.97|445
1648051700000|2022-03-23 16:08:20||92.99||92.98||92.99||92.98|0
1648051710000|2022-03-23 16:08:30||92.99||92.98||92.99||92.98|2775
1648051720000|2022-03-23 16:08:40|93.02|92.99|93.02|92.99|93.03|92.99|93.02|92.99|80
1648051730000|2022-03-23 16:08:50|93|92.93|92.97|92.93|93|92.93|92.97|92.93|1368
1648051740000|2022-03-23 16:09:00|92.95|92.91|92.95|92.91|92.95|92.91|92.95|92.91|500
1648051760000|2022-03-23 16:09:20|92.94|92.92|93.02|92.98|93.02|92.98|92.94|92.92|6120
1648051770000|2022-03-23 16:09:30|93.06|92.99|93.06|93.02|93.06|93.02|93.06|92.99|3262
1648051780000|2022-03-23 16:09:40||93.01||93.02||93.02||93.01|2
1648051790000|2022-03-23 16:09:50|93.01|92.96|93.01|92.96|93.01|92.96|93|92.94|2500
1648051800000|2022-03-23 16:10:00|92.99|92.92|92.99|92.94|92.99|92.94|92.99|92.92|5500
1648051830000|2022-03-23 16:10:30|92.98|92.95|92.98|92.94|92.98|92.95|92.98|92.94|0
1648051840000|2022-03-23 16:10:40|||||||||3706
1648051850000|2022-03-23 16:10:50|92.95|92.92|92.95|92.92|92.95|92.92|92.95|92.92|1185
1648051860000|2022-03-23 16:11:00|92.92|92.86|92.89|92.83|92.92|92.86|92.89|92.83|4088
1648051870000|2022-03-23 16:11:10|92.87|92.79|92.89|92.83|92.89|92.83|92.87|92.79|2
1648051880000|2022-03-23 16:11:20||92.84||92.83||92.84||92.83|0
1648051890000|2022-03-23 16:11:30|92.92|92.89|92.91|92.84|92.92|92.89|92.91|92.83|12405
1648051900000|2022-03-23 16:11:40|92.89|92.83|92.91|92.86|92.91|92.86|92.89|92.83|128
1648051910000|2022-03-23 16:11:50|92.88|92.87|92.87|92.79|92.91|92.87|92.87|92.79|9460
1648051920000|2022-03-23 16:12:00||92.78||92.81||92.81||92.78|10309
1648051940000|2022-03-23 16:12:20|92.92|92.83|92.92|92.88|92.92|92.88|92.92|92.83|4412
1648051950000|2022-03-23 16:12:30|92.9|92.86|92.9|92.86|92.9|92.86|92.9|92.86|2999
1648051980000|2022-03-23 16:13:00|||||||||22062
1648051990000|2022-03-23 16:13:10|||||||||1261
1648052000000|2022-03-23 16:13:20|92.88|92.88|92.86|92.8|92.88|92.88|92.86|92.8|5
1648052020000|2022-03-23 16:13:40|92.88|92.83|92.88|92.85|92.88|92.85|92.88|92.83|651
1648052030000|2022-03-23 16:13:50|92.91|92.87|92.95|92.88|92.95|92.88|92.91|92.86|2620
1648052040000|2022-03-23 16:14:00||92.91||92.91||92.91||92.91|0
1648052050000|2022-03-23 16:14:10|92.94|92.9|92.93|92.9|92.94|92.9|92.93|92.9|1614
1648052060000|2022-03-23 16:14:20|92.91|92.87|92.91|92.87|92.91|92.87|92.91|92.87|2565
1648052070000|2022-03-23 16:14:30|92.89||92.91||92.93||92.89||5090
1648052080000|2022-03-23 16:14:40|92.93|92.9|92.93|92.9|92.93|92.9|92.93|92.9|10
1648052090000|2022-03-23 16:14:50|92.93|92.88|92.93|92.86|92.93|92.89|92.93|92.86|0
1648052100000|2022-03-23 16:15:00|92.95|92.88|92.95|92.89|92.95|92.89|92.95|92.88|0
1648052140000|2022-03-23 16:15:40|92.93|92.87|92.92|92.87|92.95|92.89|92.92|92.87|0
1648052150000|2022-03-23 16:15:50|92.94|92.89|92.92|92.83|92.94|92.89|92.9|92.81|542
1648052160000|2022-03-23 16:16:00|92.9|92.81|92.93|92.85|92.93|92.86|92.9|92.81|0
1648052170000|2022-03-23 16:16:10|92.91|92.86|92.92|92.86|92.92|92.86|92.91|92.86|0
1648052190000|2022-03-23 16:16:30|92.94|92.87|92.96|92.89|92.98|92.92|92.94|92.87|7713
1648052200000|2022-03-23 16:16:40|92.98|92.91|92.98|92.92|92.98|92.92|92.98|92.91|0
1648052220000|2022-03-23 16:17:00|92.96|92.9|92.95|92.86|92.98|92.92|92.93|92.84|1408
1648052230000|2022-03-23 16:17:10|92.93|92.84|92.87|92.8|92.93|92.87|92.87|92.8|3573
1648052240000|2022-03-23 16:17:20|92.89|92.82|92.86|92.8|92.89|92.82|92.86|92.8|0
1648052250000|2022-03-23 16:17:30|92.88|92.82|92.86|92.8|92.88|92.82|92.86|92.8|4028
1648052260000|2022-03-23 16:17:40|92.88|92.82|92.87|92.82|92.88|92.82|92.87|92.82|0
1648052280000|2022-03-23 16:18:00|92.85|92.8|92.82|92.75|92.85|92.8|92.8|92.73|951
1648052290000|2022-03-23 16:18:10|92.81|92.73|92.85|92.76|92.85|92.76|92.79|92.73|6175
1648052300000|2022-03-23 16:18:20|92.81||92.81||92.81||92.81||0
1648052310000|2022-03-23 16:18:30|92.79|92.74|92.79|92.74|92.81|92.76|92.79|92.74|0
1648052330000|2022-03-23 16:18:50|92.81|92.76|92.85|92.76|92.85|92.76|92.81|92.74|1503
1648052340000|2022-03-23 16:19:00|92.83|92.74|92.79|92.72|92.83|92.76|92.77|92.7|1846
1648052360000|2022-03-23 16:19:20|92.77|92.7|92.79|92.71|92.79|92.72|92.77|92.7|0
1648052370000|2022-03-23 16:19:30|92.77|92.69|92.79|92.71|92.79|92.71|92.77|92.69|0
1648052380000|2022-03-23 16:19:40|92.78|92.69|92.78|92.71|92.78|92.71|92.78|92.69|0
1648052400000|2022-03-23 16:20:00|92.8|92.69|92.77|92.7|92.8|92.71|92.76|92.68|0
1648052420000|2022-03-23 16:20:20|92.79|92.71|92.79|92.71|92.79|92.71|92.79|92.71|0
1648052430000|2022-03-23 16:20:30|92.77|92.69|92.81|92.73|92.81|92.73|92.77|92.69|705
1648052440000|2022-03-23 16:20:40|92.77|92.71|92.77|92.7|92.81|92.72|92.77|92.7|0
1648052450000|2022-03-23 16:20:50|92.76|92.68|92.74|92.68|92.76|92.68|92.74|92.68|2736
1648052460000|2022-03-23 16:21:00|92.76|92.7|92.75|92.7|92.76|92.7|92.74|92.68|0
1648052480000|2022-03-23 16:21:20|92.73|92.68|92.73|92.68|92.73|92.68|92.73|92.68|0
1648052490000|2022-03-23 16:21:30|92.75|92.7|92.69|92.64|92.75|92.7|92.69|92.64|750
1648052500000|2022-03-23 16:21:40|92.71|92.66|92.71|92.66|92.71|92.66|92.71|92.66|0
1648052510000|2022-03-23 16:21:50|92.69|92.64|92.73|92.66|92.73|92.66|92.69|92.64|55
1648052520000|2022-03-23 16:22:00|92.71|92.64|92.71|92.66|92.73|92.66|92.71|92.64|0
1648052530000|2022-03-23 16:22:10|92.7|92.64|92.68|92.64|92.7|92.64|92.68|92.62|214
1648052540000|2022-03-23 16:22:20|92.69||92.69||92.69||92.69||0
1648052550000|2022-03-23 16:22:30|92.71|92.67|92.71|92.65|92.73|92.67|92.71|92.65|1138
1648052560000|2022-03-23 16:22:40|92.73|92.67|92.69|92.64|92.73|92.67|92.69|92.64|0
1648052570000|2022-03-23 16:22:50|92.71|92.66|92.65|92.59|92.71|92.66|92.65|92.59|20
1648052590000|2022-03-23 16:23:10|92.67|92.61|92.65|92.59|92.67|92.61|92.65|92.59|0
1648052600000|2022-03-23 16:23:20|92.67|92.61|92.64|92.6|92.67|92.61|92.64|92.57|2510
1648052610000|2022-03-23 16:23:30|92.66|92.62|92.66|92.62|92.66|92.62|92.66|92.62|0
1648052630000|2022-03-23 16:23:50|92.64|92.59|92.63|92.57|92.64|92.59|92.63|92.57|0
1648052640000|2022-03-23 16:24:00|92.64|92.58|92.61|92.54|92.64|92.58|92.61|92.53|915
1648052650000|2022-03-23 16:24:10|92.63|92.56|92.63|92.56|92.63|92.56|92.61|92.54|0
1648052660000|2022-03-23 16:24:20|92.61|92.54|92.61|92.54|92.61|92.54|92.61|92.54|0
1648052680000|2022-03-23 16:24:40|92.63|92.56|92.58|92.51|92.63|92.56|92.58|92.5|1130
1648052690000|2022-03-23 16:24:50|92.6|92.53|92.58|92.52|92.6|92.54|92.58|92.52|0
1648052700000|2022-03-23 16:25:00|92.63|92.56|92.61|92.54|92.63|92.56|92.61|92.54|4756
1648052710000|2022-03-23 16:25:10|92.63|92.56|92.63|92.59|92.63|92.59|92.61|92.54|3058
1648052720000|2022-03-23 16:25:20|92.65||92.65||92.65||92.65||263
1648052730000|2022-03-23 16:25:30|92.64||92.64||92.64||92.64||0
1648052740000|2022-03-23 16:25:40|92.62|92.57|92.62|92.57|92.62|92.57|92.62|92.57|0
1648052750000|2022-03-23 16:25:50|92.64|92.59|92.64|92.59|92.64|92.59|92.64|92.59|0
1648052760000|2022-03-23 16:26:00|92.62|92.57|92.62|92.57|92.62|92.57|92.62|92.57|0
1648052770000|2022-03-23 16:26:10|92.64|92.59|92.62|92.57|92.64|92.59|92.62|92.57|0
1648052780000|2022-03-23 16:26:20|92.64|92.59|92.64|92.59|92.64|92.59|92.63|92.59|0
1648052790000|2022-03-23 16:26:30|92.61|92.57|92.62|92.57|92.64|92.59|92.61|92.57|0
1648052810000|2022-03-23 16:26:50|92.64|92.59|92.64|92.59|92.64|92.59|92.62|92.57|0
1648052820000|2022-03-23 16:27:00|92.62|92.57|92.65|92.6|92.65|92.6|92.62|92.57|837
1648052830000|2022-03-23 16:27:10|92.63|92.58|92.66|92.62|92.67|92.62|92.63|92.57|919
1648052840000|2022-03-23 16:27:20|92.67|92.6|92.7|92.62|92.7|92.64|92.66|92.6|285
1648052850000|2022-03-23 16:27:30|92.68|92.6|92.75|92.69|92.75|92.69|92.68|92.6|3478
1648052860000|2022-03-23 16:27:40|92.73|92.67|92.72|92.67|92.74|92.69|92.72|92.67|0
1648052870000|2022-03-23 16:27:50|92.74|92.69|92.72|92.64|92.74|92.69|92.7|92.62|5691
1648052880000|2022-03-23 16:28:00|92.7|92.66|92.7|92.62|92.72|92.66|92.7|92.62|2500
1648052890000|2022-03-23 16:28:10|92.71|92.65|92.69|92.64|92.71|92.66|92.69|92.64|1122
1648052920000|2022-03-23 16:28:40|92.71|92.66|92.71|92.64|92.73|92.66|92.71|92.64|0
1648052930000|2022-03-23 16:28:50|92.73|92.66|92.74|92.67|92.76|92.7|92.7|92.64|1390
1648052940000|2022-03-23 16:29:00|92.73|92.68|92.7|92.64|92.75|92.7|92.7|92.64|2570
1648052950000|2022-03-23 16:29:10|92.72|92.66|92.66|92.59|92.72|92.66|92.65|92.55|2560
1648052970000|2022-03-23 16:29:30|92.63|92.61|92.65|92.6|92.65|92.62|92.63|92.58|4591
1648052980000|2022-03-23 16:29:40|92.63|92.58|92.6|92.51|92.65|92.61|92.57|92.48|3947
1648052990000|2022-03-23 16:29:50|92.59|92.49|92.57|92.5|92.61|92.51|92.54|92.48|0
1648108820000|2022-03-24 08:00:20|92.91|92.66|92.75|92.66|92.91|92.66|92.75|92.64|9694
1648108830000|2022-03-24 08:00:30|92.69|92.6|92.56|92.33|92.74|92.6|92.51|92.21|101744
1648108840000|2022-03-24 08:00:40|92.62|92.34|92.62|92.37|92.62|92.37|92.62|92.34|8466
1648108850000|2022-03-24 08:00:50|92.49|92.36|92.52|92.22|92.53|92.36|92.4|92.07|8214
1648108860000|2022-03-24 08:01:00|92.63|92.39|92.63|92.53|92.63|92.53|92.63|92.34|5930
1648108870000|2022-03-24 08:01:10|92.62|92.43|92.78|92.59|92.84|92.59|92.62|92.43|16513
1648108880000|2022-03-24 08:01:20|92.82|92.66|92.82|92.66|92.82|92.66|92.82|92.66|7717
1648108890000|2022-03-24 08:01:30|92.8|92.59|92.8|92.59|92.8|92.59|92.8|92.59|2951
1648108900000|2022-03-24 08:01:40|92.78|92.6|92.89|92.72|92.9|92.73|92.78|92.59|4668
1648108910000|2022-03-24 08:01:50|93.15|92.75|93.15|92.98|93.15|92.98|93.15|92.74|14512
1648108920000|2022-03-24 08:02:00|93.14|92.9|92.81|92.73|93.14|92.91|92.78|92.49|9476
1648108930000|2022-03-24 08:02:10|92.84|92.71|93.16|92.89|93.18|92.99|92.82|92.68|30263
1648108940000|2022-03-24 08:02:20|93.21|92.99|93.1|92.87|93.25|93|93.04|92.84|9659
1648108950000|2022-03-24 08:02:30|93.12|92.88|93.09|92.86|93.12|92.92|93.07|92.86|2180
1648108960000|2022-03-24 08:02:40|93.13|92.9|93.15|92.91|93.23|92.91|93.13|92.9|38105
1648108970000|2022-03-24 08:02:50|93.19|92.97|93.34|93.08|93.35|93.17|93.19|92.97|1109
1648108980000|2022-03-24 08:03:00|93.33|93.07|93.23|92.94|93.35|93.07|93.16|92.92|47599
1648108990000|2022-03-24 08:03:10|93.22|92.92|93.19|92.95|93.22|92.95|93.19|92.92|1310
1648109000000|2022-03-24 08:03:20|93.23||93.23||93.23||93.23||2717
1648109010000|2022-03-24 08:03:30|93.27|93.03|93.26|92.95|93.29|93.03|93.22|92.95|95
1648109020000|2022-03-24 08:03:40|93.2|92.92|93.2|92.9|93.2|92.92|93.2|92.9|10668
1648109030000|2022-03-24 08:03:50|93.19|92.93|93.05|92.81|93.19|92.93|93.05|92.76|0
1648109040000|2022-03-24 08:04:00|92.99||93.01||93.01||92.99||50
1648109050000|2022-03-24 08:04:10|92.96||93.01||93.01||92.96||233
1648109060000|2022-03-24 08:04:20|92.92|92.69|92.9|92.58|92.92|92.69|92.9|92.58|16702
1648109070000|2022-03-24 08:04:30|92.89|92.59|92.9|92.59|92.9|92.59|92.89|92.59|27032
1648109080000|2022-03-24 08:04:40|92.89|92.6|92.77|92.56|92.9|92.6|92.72|92.56|1100
1648109090000|2022-03-24 08:04:50|92.78|92.52|92.78|92.54|92.78|92.54|92.77|92.52|0
1648109100000|2022-03-24 08:05:00|92.92|92.58|92.95|92.74|93.03|92.78|92.87|92.58|5580
1648109110000|2022-03-24 08:05:10|92.91|92.75|92.99|92.73|92.99|92.75|92.91|92.73|1059
1648109120000|2022-03-24 08:05:20|92.96|92.72|92.95|92.72|92.96|92.74|92.94|92.72|1459
1648109130000|2022-03-24 08:05:30|92.94|92.69|92.95|92.69|92.95|92.69|92.86|92.69|1072
1648109140000|2022-03-24 08:05:40|92.94|92.68|92.95|92.68|92.95|92.68|92.94|92.68|107
1648109150000|2022-03-24 08:05:50|92.94|92.58|92.69|92.52|92.94|92.58|92.69|92.51|523
1648109160000|2022-03-24 08:06:00|92.64|92.58|92.69|92.58|92.69|92.58|92.63|92.58|3554
1648109170000|2022-03-24 08:06:10|||||||||2718
1648109180000|2022-03-24 08:06:20|||||||||40
1648109190000|2022-03-24 08:06:30||92.59||92.59||92.59||92.59|900
1648109200000|2022-03-24 08:06:40|92.95|92.72|92.79|92.67|92.95|92.72|92.76|92.62|12115
1648109210000|2022-03-24 08:06:50|92.78||92.78||92.79||92.78||400
1648109220000|2022-03-24 08:07:00|92.77||92.77||92.79||92.76||20250
1648109230000|2022-03-24 08:07:10|92.78||92.78||92.78||92.77||0
1648109240000|2022-03-24 08:07:20|92.77|92.59|92.75|92.58|92.81|92.59|92.74|92.58|50
1648109250000|2022-03-24 08:07:30|92.74|92.62|92.81|92.66|92.82|92.66|92.74|92.62|0
1648109260000|2022-03-24 08:07:40||92.67||92.67||92.67||92.67|0
1648109270000|2022-03-24 08:07:50|92.82|92.7|92.62|92.52|92.82|92.7|92.62|92.52|268
1648109280000|2022-03-24 08:08:00|92.61||92.7||92.7||92.61||45
1648109310000|2022-03-24 08:08:30|92.64||92.64||92.64||92.64||2518
1648109320000|2022-03-24 08:08:40|92.63|92.53|92.61|92.52|92.66|92.53|92.59|92.52|2960
1648109330000|2022-03-24 08:08:50|92.54|92.39|92.47|92.34|92.54|92.39|92.47|92.34|8935
1648109340000|2022-03-24 08:09:00|92.45|92.3|92.38|92.26|92.48|92.34|92.38|92.25|20459
1648109350000|2022-03-24 08:09:10|92.37|92.18|92.37|92.27|92.37|92.27|92.29|92.17|5582
1648109360000|2022-03-24 08:09:20|92.24|92.31|92.33|92.2|92.38|92.31|92.23|92.12|12813
1648109370000|2022-03-24 08:09:30|92.24|92.15|92.2|92.08|92.3|92.15|92.2|92.06|6789
1648109380000|2022-03-24 08:09:40|92.19|92.07|92.22|92.07|92.23|92.07|92.14|92.03|2
1648109390000|2022-03-24 08:09:50|92.23|92.08|92.17|92.05|92.23|92.08|92.14|92.03|2502
1648109400000|2022-03-24 08:10:00|92.23|92.06|92.11|92.01|92.23|92.06|92.1|92.01|10365
1648109410000|2022-03-24 08:10:10|92.1|91.9|92.05|91.99|92.16|92|91.97|91.87|10004
1648109420000|2022-03-24 08:10:20|92.08|92.01|92.11|92|92.16|92.02|92.08|91.99|1731
1648109430000|2022-03-24 08:10:30|92.1|91.99|92.1|92|92.1|92|92.05|91.98|10758
1648109440000|2022-03-24 08:10:40|92.15|92.04|92.24|92.16|92.25|92.16|92.15|92.02|11293
1648109450000|2022-03-24 08:10:50|92.28|92.19|92.29|92.2|92.29|92.2|92.26|92.14|4207
1648109460000|2022-03-24 08:11:00|92.27|92.19|92.36|92.29|92.36|92.29|92.25|92.19|18159
1648109470000|2022-03-24 08:11:10|92.51|92.3|92.55|92.36|92.56|92.36|92.42|92.3|0
1648109480000|2022-03-24 08:11:20|92.54|92.29|92.36|92.3|92.54|92.31|92.36|92.29|1045
1648109490000|2022-03-24 08:11:30|92.31|92.22|92.31|92.2|92.31|92.22|92.31|92.2|41474
1648109500000|2022-03-24 08:11:40|92.32|92.3|92.39|92.29|92.45|92.3|92.3|92.22|17277
1648109510000|2022-03-24 08:11:50|92.55|92.34|92.41|92.34|92.55|92.34|92.39|92.34|0
1648109520000|2022-03-24 08:12:00|92.4|92.16|92.19|92.06|92.4|92.16|92.11|92|12579
1648109530000|2022-03-24 08:12:10|92.17|92.11|92.31|92.19|92.31|92.19|92.17|92.09|7959
1648109540000|2022-03-24 08:12:20|92.25|92.09|92.24|92.16|92.26|92.16|92.24|92.09|4272
1648109550000|2022-03-24 08:12:30|92.32|92.18|92.2|92.09|92.32|92.18|92.2|92.09|2857
1648109560000|2022-03-24 08:12:40|92.22|92.15|92.16|92.07|92.31|92.16|92.16|92.07|11395
1648109580000|2022-03-24 08:13:00|92.32|92.15|92.31|92.24|92.32|92.24|92.25|92.15|19253
1648109590000|2022-03-24 08:13:10|92.33|92.16|92.22|92.16|92.33|92.24|92.21|92.16|9071
1648109600000|2022-03-24 08:13:20|92.27|92.19|92.29|92.18|92.29|92.19|92.26|92.18|13261
1648109610000|2022-03-24 08:13:30|92.25|92.05|92.16|92.08|92.25|92.08|92.16|92.05|17020
1648109620000|2022-03-24 08:13:40|92.21|92.14|92.22|92.14|92.22|92.14|92.19|92.05|6200
1648109630000|2022-03-24 08:13:50|92.18|92.17|92.08|92|92.18|92.17|92.08|92|7700
1648109640000|2022-03-24 08:14:00|92.1|91.99|92.04|91.97|92.1|91.99|92.04|91.97|3547
1648109650000|2022-03-24 08:14:10|92.01|91.91|92.01|91.93|92.01|91.93|92|91.91|15422
1648109660000|2022-03-24 08:14:20|91.98|91.95|92.02|91.95|92.02|91.95|91.98|91.95|30256
1648109670000|2022-03-24 08:14:30|92.06|91.97|92.04|91.99|92.06|92|92.04|91.97|50712
1648109680000|2022-03-24 08:14:40|92.06|91.95|92.06|91.99|92.06|91.99|92.01|91.95|6582
1648109690000|2022-03-24 08:14:50|92.05|92.04|92.06|92.01|92.06|92.04|92.05|92|10519
1648109700000|2022-03-24 08:15:00|92.08|91.95|92.19|92.06|92.19|92.11|92.08|91.95|18286
1648109710000|2022-03-24 08:15:10|92.1|92.01|92.1|91.96|92.19|92.06|92.1|91.96|6976
1648109720000|2022-03-24 08:15:20|92.05|92|92.05|92.01|92.05|92.01|92.05|91.98|1
1648109730000|2022-03-24 08:15:30|92.13|92.03|92.13|92.04|92.13|92.04|92.08|92.02|29580
1648109740000|2022-03-24 08:15:40|92.14|92.08|92.05|91.97|92.14|92.08|92.02|91.95|9758
1648109750000|2022-03-24 08:15:50|92.06|91.99|92.06|91.99|92.06|91.99|92.06|91.99|21221
1648109760000|2022-03-24 08:16:00|92.02|91.95|92.18|92.05|92.18|92.05|92.01|91.95|8278
1648109770000|2022-03-24 08:16:10|92.17|92.09|92.12|92.05|92.17|92.09|92.12|92.05|8061
1648109780000|2022-03-24 08:16:20|92.11|92.02|92.11|92.02|92.12|92.04|92.11|92.02|2614
1648109790000|2022-03-24 08:16:30|92.12|92.06|92.24|92.15|92.27|92.15|92.12|92.06|9735
1648109800000|2022-03-24 08:16:40|92.23|92.1|92.09|92.01|92.26|92.1|92.06|92|18223
1648109810000|2022-03-24 08:16:50|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|0
1648109820000|2022-03-24 08:17:00|92.17|92.08|92.19|92.12|92.27|92.2|92.16|92.05|3183
1648109830000|2022-03-24 08:17:10|92.27|92.16|92.24|92.17|92.27|92.17|92.22|92.12|6356
1648109840000|2022-03-24 08:17:20|92.21|92.12|92.2|92.06|92.21|92.12|92.2|92.06|303
1648109850000|2022-03-24 08:17:30|92.21|92.14|92.21|92.16|92.21|92.16|92.21|92.14|1499
1648109860000|2022-03-24 08:17:40|92.2|92.1|92.22|92.1|92.29|92.1|92.2|92.1|1419
1648109870000|2022-03-24 08:17:50|92.21|92.16|92.29|92.22|92.3|92.23|92.21|92.13|4546
1648109880000|2022-03-24 08:18:00|92.34|92.15|92.23|92.13|92.34|92.2|92.21|92.13|3119
1648109890000|2022-03-24 08:18:10|92.24|92.16|92.22|92.17|92.32|92.19|92.21|92.14|9821
1648109900000|2022-03-24 08:18:20|92.3|92.23|92.3|92.23|92.3|92.23|92.3|92.23|5000
1648109910000|2022-03-24 08:18:30|92.38|92.3|92.36|92.26|92.39|92.33|92.29|92.18|15963
1648109920000|2022-03-24 08:18:40|92.38|92.29|92.46|92.35|92.48|92.37|92.38|92.29|5797
1648109930000|2022-03-24 08:18:50|92.43|92.36|92.33|92.22|92.47|92.36|92.33|92.21|4098
1648109940000|2022-03-24 08:19:00|92.31||92.33||92.33||92.31||0
1648109950000|2022-03-24 08:19:10|||||||||10763
1648109960000|2022-03-24 08:19:20|92.37|92.21|92.28|92.21|92.37|92.24|92.28|92.2|9271
1648109970000|2022-03-24 08:19:30|92.32|92.2|92.31|92.2|92.32|92.2|92.31|92.2|2711
1648109980000|2022-03-24 08:19:40|92.23|92.21|92.17|92.09|92.26|92.21|92.17|92.07|3822
1648109990000|2022-03-24 08:19:50|92.13|92.05|92.15|92.08|92.15|92.08|92.13|92.01|0
1648110000000|2022-03-24 08:20:00|92.2|92.11|92.2|92.11|92.21|92.11|92.18|92.11|3415
1648110020000|2022-03-24 08:20:20|92.28|92.19|92.25|92.16|92.37|92.22|92.25|92.16|43221
1648110030000|2022-03-24 08:20:30|92.22|92.12|92.26|92.18|92.26|92.18|92.2|92.11|2570
1648110040000|2022-03-24 08:20:40|92.37|92.24|92.31|92.21|92.37|92.28|92.31|92.2|11626
1648110060000|2022-03-24 08:21:00|92.34|92.27|92.34|92.27|92.4|92.29|92.32|92.24|3404
1648110070000|2022-03-24 08:21:10|92.3|92.24|92.22|92.09|92.3|92.24|92.22|92.08|8930
1648110080000|2022-03-24 08:21:20|92.21|91.98|92.1|91.99|92.22|91.99|92.04|91.98|5940
1648110090000|2022-03-24 08:21:30|92.06|91.98|92.21|92.08|92.22|92.08|92.06|91.98|523
1648110100000|2022-03-24 08:21:40|92.2|92.06|92.2|92.08|92.22|92.08|92.2|92.04|13417
1648110110000|2022-03-24 08:21:50|92.18|92.06|92.18|92.06|92.18|92.06|92.18|92.06|0
1648110120000|2022-03-24 08:22:00|92.17|91.98|92.09|91.98|92.19|91.98|92.09|91.98|42342
1648110130000|2022-03-24 08:22:10|92.08|91.99|92.09|91.91|92.09|91.99|91.98|91.9|13447
1648110140000|2022-03-24 08:22:20|91.99|91.92|92.04|91.94|92.05|91.94|91.99|91.92|0
1648110150000|2022-03-24 08:22:30|92.05|91.95|92.01|91.94|92.05|91.95|92.01|91.94|2750
1648110160000|2022-03-24 08:22:40|92.05|91.95|92.06|91.99|92.18|92.08|92.05|91.94|35660
1648110170000|2022-03-24 08:22:50|92.1|91.96|92.02|91.96|92.1|92|92.02|91.96|565
1648110180000|2022-03-24 08:23:00|92.1|92|92.13|92.05|92.13|92.05|92.09|92|11778
1648110190000|2022-03-24 08:23:10|92.21|92.1|92.18|92.11|92.21|92.11|92.18|92.1|0
1648110200000|2022-03-24 08:23:20|92.23|92.13|92.2|92.13|92.23|92.13|92.2|92.13|303
1648110220000|2022-03-24 08:23:40|92.13|92.07|92.12|92.04|92.17|92.1|92.1|92.04|53781
1648110230000|2022-03-24 08:23:50|92.14|92.02|92.12|92.04|92.14|92.04|92.12|92.02|0
1648110240000|2022-03-24 08:24:00|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|7499
1648110260000|2022-03-24 08:24:20|92.28|92.1|92.24|92.13|92.28|92.14|92.22|92.1|1738
1648110270000|2022-03-24 08:24:30|92.25|92.14|92.19|92.13|92.27|92.14|92.19|92.13|200
1648110280000|2022-03-24 08:24:40|92.25||92.25||92.25||92.24||53
1648110290000|2022-03-24 08:24:50|92.28|92.15|92.18|92.11|92.28|92.19|92.18|92.11|185
1648110300000|2022-03-24 08:25:00|92.21|92.14|92.21|92.14|92.21|92.14|92.21|92.14|6694
1648110310000|2022-03-24 08:25:10|92.26|92.11|92.26|92.17|92.26|92.17|92.26|92.11|4200
1648110320000|2022-03-24 08:25:20|92.24||92.24||92.24||92.24||55355
1648110330000|2022-03-24 08:25:30|92.29|92.24|92.3|92.26|92.3|92.26|92.29|92.24|13935
1648110340000|2022-03-24 08:25:40|92.29|92.2|92.3|92.21|92.3|92.21|92.29|92.2|4150
1648110350000|2022-03-24 08:25:50|92.27|92.22|92.29|92.2|92.29|92.22|92.27|92.15|4000
1648110360000|2022-03-24 08:26:00|92.17|92.11|92.17|92.11|92.17|92.11|92.17|92.11|2430
1648110380000|2022-03-24 08:26:20|92.09|92.01|92.1|92.03|92.1|92.03|92.09|92.01|4630
1648110390000|2022-03-24 08:26:30|92.07|92.01|92.07|92.01|92.07|92.01|92.07|92.01|1703
1648110400000|2022-03-24 08:26:40|92.09|92.02|92.09|92.01|92.09|92.02|92.09|92.01|0
1648110410000|2022-03-24 08:26:50|92.1|92.02|92.07|92|92.11|92.03|92.07|92|2506
1648110420000|2022-03-24 08:27:00|92.1|92.01|92.1|92.02|92.15|92.06|92.08|92.01|12538
1648110430000|2022-03-24 08:27:10|92.14|92.03|92.11|92.03|92.15|92.08|92.11|92.03|5010
1648110440000|2022-03-24 08:27:20|92.12||92.12||92.12||92.12||36795
1648110450000|2022-03-24 08:27:30||92.05||92.06||92.06||92.05|0
1648110460000|2022-03-24 08:27:40|92.14|92.03|92.14|92.03|92.14|92.03|92.14|92.03|2500
1648110470000|2022-03-24 08:27:50|92.13||92.12||92.13||92.12||32
1648110480000|2022-03-24 08:28:00|92.15|92.07|92.12|92.07|92.15|92.07|92.12|92.07|483
1648110500000|2022-03-24 08:28:20|||||||||3263
1648110510000|2022-03-24 08:28:30|92.13|92.08|92.13|92.07|92.13|92.08|92.13|92.07|832
1648110520000|2022-03-24 08:28:40|92.14|92.03|92.14|92.03|92.14|92.07|92.14|92.03|1396
1648110530000|2022-03-24 08:28:50||92.09||92.08||92.09||92.03|42
1648110540000|2022-03-24 08:29:00|92.1|92.09|92.12|92.06|92.12|92.09|92.1|92.05|5025
1648110550000|2022-03-24 08:29:10|92.05|92|92.07|92.01|92.07|92.01|92.05|92|4348
1648110560000|2022-03-24 08:29:20|92.09|92.05|92.08|92.02|92.09|92.05|92.08|92.02|5990
1648110570000|2022-03-24 08:29:30|||||||||3560
1648110580000|2022-03-24 08:29:40|92.07|92|92.06|92|92.07|92|92.06|92|0
1648110590000|2022-03-24 08:29:50|92.01|91.92|91.99|91.92|92.01|91.94|91.99|91.92|10816
1648110600000|2022-03-24 08:30:00|91.97|91.9|92.08|92.02|92.08|92.02|91.88|91.84|50141
1648110610000|2022-03-24 08:30:10|92.11||92.11||92.11||92.11||4151
1648110620000|2022-03-24 08:30:20|92.03|91.95|92.03|91.94|92.03|91.95|92.03|91.94|118
1648110630000|2022-03-24 08:30:30|91.95|91.89|91.92|91.84|91.97|91.89|91.9|91.84|10401
1648110640000|2022-03-24 08:30:40|91.94||91.94||91.94||91.94||3104
1648110650000|2022-03-24 08:30:50|91.92|91.91|91.98|91.91|91.99|91.91|91.92|91.91|7355
1648110660000|2022-03-24 08:31:00|91.97|91.84|91.79|91.72|91.97|91.86|91.78|91.71|6605
1648110670000|2022-03-24 08:31:10|91.89|91.82|91.99|91.93|91.99|91.93|91.89|91.82|1620
1648110680000|2022-03-24 08:31:20|91.98|91.91|91.98|91.92|91.98|91.92|91.96|91.91|14670
1648110690000|2022-03-24 08:31:30|92.04|91.94|92.03|91.96|92.07|92|91.98|91.9|2917
1648110700000|2022-03-24 08:31:40|92.05|91.84|91.95|91.88|92.05|91.88|91.95|91.84|270
1648110710000|2022-03-24 08:31:50|91.99|91.93|91.97|91.85|92.03|91.93|91.96|91.85|7464
1648110720000|2022-03-24 08:32:00|92.05|91.92|92.07|91.98|92.08|91.98|92.02|91.92|249
1648110730000|2022-03-24 08:32:10|92.06|91.94|92.01|91.93|92.08|91.97|92.01|91.9|2512
1648110740000|2022-03-24 08:32:20|92.05||92.02||92.05||92.02||3540
1648110750000|2022-03-24 08:32:30|92.04|91.98|92.05|91.98|92.05|91.98|92.04|91.98|1930
1648110760000|2022-03-24 08:32:40|92.08|91.93|92.05|91.99|92.08|91.99|92.02|91.93|4293
1648110770000|2022-03-24 08:32:50|92.01|91.9|91.93|91.87|92.01|91.9|91.93|91.84|11016
1648110780000|2022-03-24 08:33:00|91.95|91.89|91.92|91.85|91.95|91.89|91.89|91.83|26875
1648110790000|2022-03-24 08:33:10|91.94|91.93|91.99|91.88|91.99|91.93|91.94|91.88|14067
1648110800000|2022-03-24 08:33:20|92.01|91.89|92.02|91.89|92.02|91.9|91.99|91.89|9905
1648110810000|2022-03-24 08:33:30|91.94|91.87|91.93|91.86|91.98|91.92|91.9|91.83|2500
1648110820000|2022-03-24 08:33:40|91.95|91.88|91.97|91.89|91.98|91.89|91.95|91.88|0
1648110830000|2022-03-24 08:33:50|91.93|91.9|91.91|91.83|91.98|91.9|91.91|91.83|11648
1648110840000|2022-03-24 08:34:00|91.92|91.86|91.92|91.86|91.92|91.86|91.92|91.86|0
1648110850000|2022-03-24 08:34:10|91.98|91.92|92.05|91.98|92.15|92.03|91.98|91.92|9624
1648110860000|2022-03-24 08:34:20|92.11|92.03|92.04|91.98|92.11|92.03|92.04|91.98|9989
1648110870000|2022-03-24 08:34:30|92.07|91.99|92.13|92.03|92.13|92.03|92.05|91.99|2719
1648110880000|2022-03-24 08:34:40|92.06|92.02|92.01|91.95|92.08|92.02|92.01|91.9|7637
1648110890000|2022-03-24 08:34:50|91.94|91.82|91.94|91.82|91.94|91.82|91.94|91.82|2500
1648110900000|2022-03-24 08:35:00|91.97|91.89|91.96|91.89|91.99|91.89|91.95|91.89|2762
1648110910000|2022-03-24 08:35:10|91.99|91.88|91.98|91.92|92|91.92|91.94|91.88|16157
1648110920000|2022-03-24 08:35:20|92.03|91.94|91.96|91.9|92.03|91.94|91.96|91.9|2005
1648110930000|2022-03-24 08:35:30|92|91.92|91.96|91.9|92|91.92|91.96|91.89|0
1648110940000|2022-03-24 08:35:40|91.99||92||92||91.97||14525
1648110950000|2022-03-24 08:35:50|91.99|91.95|92.04|91.95|92.04|91.95|91.99|91.95|114328
1648110960000|2022-03-24 08:36:00|92.02||92.01||92.02||92.01||1510
1648110970000|2022-03-24 08:36:10|92.04||92.04||92.04||92.04||1074
1648110980000|2022-03-24 08:36:20|92.02||92.02||92.02||92.02||1
1648111000000|2022-03-24 08:36:40|92.08|92.01|92.08|92.01|92.08|92.01|92.08|92.01|2538
1648111010000|2022-03-24 08:36:50|92.12|92.05|92.04|91.92|92.17|92.05|92.04|91.92|73
1648111020000|2022-03-24 08:37:00|92.07|91.99|92.07|92|92.07|92|92.07|91.97|0
1648111030000|2022-03-24 08:37:10|92.11|92.05|92.11|92.06|92.11|92.06|92.11|92.05|2705
1648111040000|2022-03-24 08:37:20|92.13|91.94|92.04|91.94|92.13|91.94|92.04|91.94|807
1648111050000|2022-03-24 08:37:30|92.13|92.04|92.13|92.05|92.13|92.05|92.12|92.02|2550
1648111060000|2022-03-24 08:37:40|92.1|92.06|92.18|92.1|92.18|92.1|92.1|92.03|6286
1648111070000|2022-03-24 08:37:50|92.26|92.08|92.26|92.21|92.3|92.21|92.21|92.08|3323
1648111080000|2022-03-24 08:38:00|92.29|92.22|92.29|92.19|92.31|92.25|92.27|92.19|4769
1648111090000|2022-03-24 08:38:10|92.31|92.2|92.28|92.21|92.34|92.28|92.27|92.2|10700
1648111100000|2022-03-24 08:38:20|92.25|92.16|92.25|92.16|92.25|92.16|92.25|92.16|9005
1648111110000|2022-03-24 08:38:30||92.17||92.17||92.17||92.17|0
1648111120000|2022-03-24 08:38:40|92.29|92.22|92.25|92.14|92.29|92.22|92.25|92.14|2501
1648111130000|2022-03-24 08:38:50|92.24|92.16|92.2|92.1|92.24|92.16|92.16|92.08|7500
1648111140000|2022-03-24 08:39:00|92.19||92.18||92.19||92.18||16379
1648111150000|2022-03-24 08:39:10|92.21|92.15|92.15|92.07|92.21|92.15|92.15|92.07|8297
1648111160000|2022-03-24 08:39:20|92.16|92.12|92.2|92.12|92.2|92.12|92.16|92.12|0
1648111170000|2022-03-24 08:39:30|92.21||92.2||92.21||92.2||1221
1648111180000|2022-03-24 08:39:40|92.21||92.21||92.21||92.21||29642
1648111190000|2022-03-24 08:39:50|92.4|92.31|92.37|92.32|92.4|92.32|92.37|92.31|6660
1648111200000|2022-03-24 08:40:00|92.42|92.33|92.36|92.31|92.42|92.34|92.36|92.31|19761
1648111210000|2022-03-24 08:40:10|||||||||521
1648111220000|2022-03-24 08:40:20|||||||||28052
1648111230000|2022-03-24 08:40:30|||||||||10763
1648111240000|2022-03-24 08:40:40|92.33|92.25|92.36|92.27|92.37|92.27|92.3|92.19|15763
1648111260000|2022-03-24 08:41:00|92.34|92.3|92.34|92.27|92.34|92.31|92.34|92.27|4475
1648111270000|2022-03-24 08:41:10|92.37|92.29|92.3|92.2|92.37|92.29|92.3|92.2|2400
1648111280000|2022-03-24 08:41:20|92.33|92.25|92.32|92.27|92.33|92.27|92.32|92.25|27691
1648111290000|2022-03-24 08:41:30|92.33||92.33||92.33||92.33||3700
1648111300000|2022-03-24 08:41:40|92.47|92.3|92.48|92.38|92.48|92.4|92.46|92.3|6347
1648111310000|2022-03-24 08:41:50||92.41||92.41||92.41||92.41|0
1648111320000|2022-03-24 08:42:00|92.49|92.42|92.45|92.35|92.49|92.42|92.45|92.34|2130
1648111330000|2022-03-24 08:42:10|92.43|92.37|92.43|92.37|92.43|92.37|92.43|92.37|0
1648111340000|2022-03-24 08:42:20|||||||||54351
1648111350000|2022-03-24 08:42:30|92.45||92.45||92.45||92.45||2858
1648111370000|2022-03-24 08:42:50|92.42|92.36|92.45|92.38|92.45|92.38|92.42|92.36|5339
1648111380000|2022-03-24 08:43:00|92.46||92.46||92.46||92.46||1596
1648111390000|2022-03-24 08:43:10|92.47|92.43|92.49|92.43|92.49|92.43|92.47|92.43|0
1648111400000|2022-03-24 08:43:20|92.61|92.55|92.69|92.57|92.69|92.57|92.61|92.55|12289
1648111410000|2022-03-24 08:43:30|92.59|92.49|92.51|92.39|92.59|92.49|92.51|92.39|8455
1648111420000|2022-03-24 08:43:40|92.5|92.37|92.46|92.39|92.5|92.39|92.46|92.37|0
1648111430000|2022-03-24 08:43:50|92.48|92.32|92.43|92.32|92.48|92.32|92.43|92.32|2500
1648111440000|2022-03-24 08:44:00|92.45|92.41|92.45|92.39|92.47|92.41|92.45|92.39|87
1648111450000|2022-03-24 08:44:10|92.43|92.33|92.39|92.33|92.43|92.33|92.39|92.33|2500
1648111460000|2022-03-24 08:44:20|92.35|92.3|92.43|92.35|92.43|92.35|92.35|92.3|3537
1648111470000|2022-03-24 08:44:30|92.42||92.42||92.42||92.42||12900
1648111480000|2022-03-24 08:44:40|92.38|92.31|92.39|92.28|92.39|92.31|92.38|92.27|72
1648111490000|2022-03-24 08:44:50|92.42|92.31|92.42|92.29|92.42|92.31|92.42|92.29|27091
1648111500000|2022-03-24 08:45:00|92.38|92.3|92.41|92.32|92.41|92.32|92.38|92.29|17278
1648111510000|2022-03-24 08:45:10|92.39||92.41||92.41||92.39||3600
1648111520000|2022-03-24 08:45:20|92.42||92.42||92.42||92.42||0
1648111530000|2022-03-24 08:45:30|92.52|92.42|92.45|92.38|92.54|92.47|92.45|92.38|7101
1648111540000|2022-03-24 08:45:40|92.4|92.34|92.3|92.24|92.4|92.34|92.3|92.23|5003
1648111550000|2022-03-24 08:45:50|92.28|92.2|92.28|92.22|92.28|92.22|92.28|92.2|0
1648111560000|2022-03-24 08:46:00|92.26|92.2|92.27|92.21|92.27|92.21|92.26|92.2|2211
1648111570000|2022-03-24 08:46:10|92.23|92.2|92.24|92.12|92.29|92.21|92.23|92.12|29784
1648111580000|2022-03-24 08:46:20|92.22|92.14|92.21|92.14|92.22|92.14|92.21|92.11|5724
1648111590000|2022-03-24 08:46:30|92.17|92.07|92.15|92.07|92.18|92.07|92.15|92.07|5810
1648111600000|2022-03-24 08:46:40|92.13|92.03|92.11|92.04|92.13|92.04|92.11|92.03|1
1648111620000|2022-03-24 08:47:00|92.08|92.03|92.05|92|92.08|92.03|92.05|92|1203
1648111630000|2022-03-24 08:47:10|92.01|91.95|91.97|91.86|92.01|91.95|91.97|91.86|1625
1648111640000|2022-03-24 08:47:20|||||||||535
1648111650000|2022-03-24 08:47:30|92.05|92|92.13|92.09|92.19|92.09|92.05|92|6527
1648111660000|2022-03-24 08:47:40|92.05|92|92.07|92.01|92.07|92.01|92.05|91.99|9368
1648111680000|2022-03-24 08:48:00|92.11||92.05||92.11||92.05||3252
1648111690000|2022-03-24 08:48:10|92.1|92.03|92.1|92.03|92.1|92.03|92.1|92.03|2500
1648111700000|2022-03-24 08:48:20|92.08||92.08||92.08||92.08||0
1648111710000|2022-03-24 08:48:30|92.04|91.97|92.02|91.95|92.04|91.97|92.02|91.92|331
1648111720000|2022-03-24 08:48:40|91.98|91.9|91.97|91.88|91.98|91.9|91.94|91.86|2532
1648111740000|2022-03-24 08:49:00|91.98|91.85|91.98|91.91|91.98|91.91|91.98|91.85|10002
1648111760000|2022-03-24 08:49:20|91.97|91.86|91.92|91.86|91.97|91.86|91.92|91.86|4387
1648111770000|2022-03-24 08:49:30|91.98|91.91|91.95|91.89|91.98|91.91|91.95|91.89|18871
1648111790000|2022-03-24 08:49:50|91.97|91.92|91.98|91.92|91.98|91.92|91.96|91.92|13208
1648111800000|2022-03-24 08:50:00|92|91.94|92.15|92.08|92.15|92.08|92|91.94|13802
1648111810000|2022-03-24 08:50:10|92.11|92.03|92.09|92.04|92.16|92.08|92.09|92.03|8189
1648111820000|2022-03-24 08:50:20|92.08|92.01|92.04|91.98|92.08|92.01|92.03|91.98|993
1648111830000|2022-03-24 08:50:30|92.06||92.05||92.06||92.05||260
1648111850000|2022-03-24 08:50:50|92.01|91.95|91.97|91.91|92.01|91.95|91.97|91.91|4786
1648111860000|2022-03-24 08:51:00|91.95|91.89|91.99|91.92|92|91.92|91.95|91.83|5113
1648111870000|2022-03-24 08:51:10|92|92|92.07|92.02|92.07|92.02|92|92|3187
1648111880000|2022-03-24 08:51:20|92.12|92.03|92.05|91.99|92.12|92.03|92.05|91.99|1830
1648111890000|2022-03-24 08:51:30|92.07|91.95|92.04|91.97|92.07|91.97|92.01|91.95|3310
1648111920000|2022-03-24 08:52:00|92.05|92|92.02|91.96|92.06|92|92.02|91.96|2504
1648111930000|2022-03-24 08:52:10|92.05|91.94|92.01|91.95|92.05|91.95|92|91.94|3
1648111940000|2022-03-24 08:52:20||91.96||91.96||91.96||91.96|0
1648111950000|2022-03-24 08:52:30|||||||||21491
1648111960000|2022-03-24 08:52:40|92|91.92|92.03|91.92|92.03|91.92|92|91.92|33475
1648111970000|2022-03-24 08:52:50|91.99||91.99||91.99||91.99||0
1648111980000|2022-03-24 08:53:00|92.01|91.94|92.02|91.94|92.02|91.94|92.01|91.94|12302
1648111990000|2022-03-24 08:53:10|92|91.96|92|91.94|92|91.96|92|91.94|32590
1648112000000|2022-03-24 08:53:20|||||||||4950
1648112010000|2022-03-24 08:53:30|92.06|91.96|92|91.93|92.06|91.96|92|91.93|20938
1648112020000|2022-03-24 08:53:40|91.97|91.92|91.97|91.89|91.97|91.92|91.93|91.85|10442
1648112030000|2022-03-24 08:53:50|91.95||91.95||91.96||91.95||0
1648112040000|2022-03-24 08:54:00|||||||||2720
1648112060000|2022-03-24 08:54:20|91.93|91.83|91.93|91.89|91.93|91.89|91.93|91.83|1406
1648112070000|2022-03-24 08:54:30|91.95|91.9|91.95|91.89|91.95|91.9|91.95|91.89|2500
1648112080000|2022-03-24 08:54:40|91.97|91.88|91.98|91.92|92.01|91.96|91.97|91.88|31365
1648112090000|2022-03-24 08:54:50|92.01|91.95|92.03|91.97|92.04|91.97|92|91.94|950
1648112100000|2022-03-24 08:55:00|92.07|91.98|92.02|91.96|92.07|91.99|92.02|91.96|756
1648112110000|2022-03-24 08:55:10|91.99|91.9|92.05|91.99|92.05|91.99|91.99|91.9|2595
1648112120000|2022-03-24 08:55:20|92.07||92.06||92.07||92.06||1300
1648112130000|2022-03-24 08:55:30|92.04||92.04||92.04||92.04||0
1648112140000|2022-03-24 08:55:40|92.07|92.02|92.08|92.02|92.08|92.02|92.07|92.02|1198
1648112150000|2022-03-24 08:55:50|92.09||92.09||92.09||92.09||31985
1648112160000|2022-03-24 08:56:00|92.08|92.07|92.1|92.04|92.15|92.09|92.08|92.03|5962
1648112170000|2022-03-24 08:56:10|92.07|92.01|92.07|92.02|92.07|92.02|92.07|91.98|6270
1648112190000|2022-03-24 08:56:30|||||||||54363
1648112200000|2022-03-24 08:56:40|||||||||1286
1648112210000|2022-03-24 08:56:50|92.11|92.06|92.12|92.08|92.14|92.08|92.11|92.06|1370
1648112220000|2022-03-24 08:57:00|92.15|92.09|92.17|92.11|92.17|92.11|92.15|92.08|1090
1648112230000|2022-03-24 08:57:10|92.18||92.15||92.18||92.15||0
1648112240000|2022-03-24 08:57:20|92.19||92.16||92.19||92.16||500
1648112250000|2022-03-24 08:57:30|92.19|92.13|92.19|92.13|92.19|92.13|92.19|92.13|10823
1648112260000|2022-03-24 08:57:40|92.21|92.14|92.21|92.15|92.21|92.15|92.21|92.14|415
1648112270000|2022-03-24 08:57:50|92.2|92.16|92.21|92.16|92.21|92.16|92.2|92.16|2500
1648112280000|2022-03-24 08:58:00|92.17|92.1|92.17|92.1|92.17|92.1|92.17|92.1|2836
1648112290000|2022-03-24 08:58:10|92.16||92.16||92.16||92.16||2146
1648112300000|2022-03-24 08:58:20|92.17||92.16||92.17||92.16||15
1648112310000|2022-03-24 08:58:30|92.17||92.17||92.17||92.17||20971
1648112320000|2022-03-24 08:58:40|92.16||92.17||92.17||92.16||0
1648112340000|2022-03-24 08:59:00|92.15|92.08|92.15|92.08|92.15|92.09|92.15|92.08|5000
1648112350000|2022-03-24 08:59:10|||||||||869
1648112360000|2022-03-24 08:59:20|92.13|92.05|92.11|92.05|92.13|92.05|92.11|92.05|1956
1648112370000|2022-03-24 08:59:30|92.09|92.03|92.09|92.03|92.09|92.03|92.09|92.03|1569
1648112380000|2022-03-24 08:59:40|92.11|92.06|92.11|92.06|92.11|92.06|92.11|92.06|2500
1648112390000|2022-03-24 08:59:50|92.1|92.03|92.1|92.04|92.1|92.04|92.1|92.03|0
1648112400000|2022-03-24 09:00:00|92.09|92.03|92.01|91.95|92.09|92.05|92.01|91.95|22392
1648112410000|2022-03-24 09:00:10|91.99||91.99||91.99||91.99||2721
1648112420000|2022-03-24 09:00:20|92|91.96|91.99|91.95|92|91.96|91.99|91.95|3235
1648112430000|2022-03-24 09:00:30|92|91.91|92|91.91|92|91.91|92|91.91|57366
1648112440000|2022-03-24 09:00:40|91.97||91.97||91.97||91.97||2691
1648112450000|2022-03-24 09:00:50|||||||||21766
1648112460000|2022-03-24 09:01:00|92|91.96|92.03|91.98|92.03|91.98|92|91.96|3211
1648112470000|2022-03-24 09:01:10|92.1|92.01|92.1|92.03|92.1|92.03|92.1|92.01|5967
1648112480000|2022-03-24 09:01:20|92.12|92.02|92.08|92.02|92.12|92.02|92.08|92.02|0
1648112490000|2022-03-24 09:01:30|92.14|92.05|92.18|92.1|92.18|92.1|92.14|92.05|35108
1648112500000|2022-03-24 09:01:40|92.19||92.19||92.19||92.18||2500
1648112510000|2022-03-24 09:01:50|92.18|92.11|92.18|92.11|92.2|92.11|92.18|92.11|2520
1648112520000|2022-03-24 09:02:00|92.2|92.15|92.2|92.15|92.2|92.15|92.2|92.15|0
1648112530000|2022-03-24 09:02:10|92.23|92.17|92.23|92.17|92.23|92.17|92.23|92.17|4469
1648112540000|2022-03-24 09:02:20|||||||||1084
1648112550000|2022-03-24 09:02:30|92.3|92.21|92.26|92.21|92.3|92.21|92.26|92.21|8343
1648112560000|2022-03-24 09:02:40|92.24|92.18|92.24|92.17|92.24|92.18|92.24|92.17|3790
1648112570000|2022-03-24 09:02:50|92.33|92.18|92.38|92.28|92.38|92.31|92.33|92.18|2523
1648112590000|2022-03-24 09:03:10||92.31||92.3||92.31||92.29|5
1648112610000|2022-03-24 09:03:30|92.36|92.28|92.31|92.2|92.36|92.28|92.31|92.2|6658
1648112620000|2022-03-24 09:03:40|92.29|92.22|92.25|92.18|92.31|92.22|92.25|92.18|2236
1648112630000|2022-03-24 09:03:50|92.26|92.2|92.26|92.2|92.27|92.2|92.26|92.2|0
1648112640000|2022-03-24 09:04:00|92.28|92.21|92.27|92.21|92.28|92.21|92.27|92.21|3227
1648112650000|2022-03-24 09:04:10|92.35|92.22|92.38|92.3|92.38|92.3|92.33|92.22|14642
1648112670000|2022-03-24 09:04:30||92.32||92.32||92.32||92.32|5536
1648112680000|2022-03-24 09:04:40|92.42|92.33|92.42|92.36|92.42|92.36|92.42|92.33|11
1648112690000|2022-03-24 09:04:50|92.37|92.3|92.32|92.25|92.37|92.3|92.32|92.23|1988
1648112700000|2022-03-24 09:05:00|92.29|92.23|92.27|92.21|92.29|92.23|92.27|92.19|0
1648112710000|2022-03-24 09:05:10|92.25|92.18|92.25|92.18|92.25|92.18|92.25|92.18|500
1648112720000|2022-03-24 09:05:20|92.27|92.2|92.24|92.18|92.27|92.2|92.24|92.18|0
1648112730000|2022-03-24 09:05:30|92.21|92.15|92.18|92.08|92.21|92.15|92.17|92.08|505
1648112740000|2022-03-24 09:05:40|92.2|92.14|92.23|92.16|92.23|92.16|92.2|92.14|0
1648112750000|2022-03-24 09:05:50||92.17||92.17||92.17||92.17|0
1648112760000|2022-03-24 09:06:00|92.24|92.22|92.28|92.22|92.28|92.22|92.24|92.22|6453
1648112770000|2022-03-24 09:06:10|92.24|92.17|92.16|92.1|92.24|92.17|92.16|92.1|948
1648112780000|2022-03-24 09:06:20|92.17||92.17||92.17||92.17||943
1648112790000|2022-03-24 09:06:30|92.2|92.14|92.15|92.08|92.22|92.14|92.15|92.08|2102
1648112800000|2022-03-24 09:06:40|92.17|91.98|92.12|92.06|92.17|92.06|92.09|91.98|336
1648112830000|2022-03-24 09:07:10|92.13|92.02|92.1|92.02|92.13|92.03|92.08|92.02|5517
1648112840000|2022-03-24 09:07:20|92.12|92.03|92.14|92.09|92.15|92.1|92.12|92.03|160
1648112850000|2022-03-24 09:07:30|92.13|92.05|92.14|92.05|92.14|92.05|92.12|92.05|4157
1648112870000|2022-03-24 09:07:50||92.07||92.07||92.07||92.07|100
1648112890000|2022-03-24 09:08:10||92.05||92.05||92.06||92.05|0
1648112910000|2022-03-24 09:08:30|92.09|92.01|92.12|92.04|92.12|92.06|92.09|92.01|25594
1648112920000|2022-03-24 09:08:40|92.15|92.09|92.13|92.09|92.15|92.09|92.13|92.09|250
1648112930000|2022-03-24 09:08:50|92.15|92.07|92.04|92|92.15|92.07|92.04|92|6137
1648112940000|2022-03-24 09:09:00|92.08|92.02|92.16|92.05|92.23|92.14|92.08|92.02|13425
1648112950000|2022-03-24 09:09:10|||||||||10000
1648112960000|2022-03-24 09:09:20|92.11|92.07|92.11|92.05|92.11|92.07|92.11|92.04|2649
1648112970000|2022-03-24 09:09:30|||||||||200
1648112980000|2022-03-24 09:09:40|92.13|92.07|92.16|92.09|92.16|92.09|92.13|92.05|0
1648112990000|2022-03-24 09:09:50|||||||||7604
1648113000000|2022-03-24 09:10:00|92.19|92.11|92.15|92.09|92.19|92.11|92.15|92.08|150
1648113010000|2022-03-24 09:10:10|92.17|92.05|92.1|92.03|92.17|92.05|92.1|92|334
1648113020000|2022-03-24 09:10:20|92.12|92.01|92.08|92.02|92.12|92.04|92.08|92.01|38154
1648113030000|2022-03-24 09:10:30|92.11||92.08||92.11||92.08||500
1648113040000|2022-03-24 09:10:40|92.15|92.06|92.11|92.04|92.15|92.06|92.11|92.04|597
1648113060000|2022-03-24 09:11:00|92.07|92.01|92.07|92|92.07|92.02|92.07|92|500
1648113070000|2022-03-24 09:11:10|92.09||92.05||92.09||92.05||3805
1648113080000|2022-03-24 09:11:20|92.09|92.02|92.14|92.08|92.21|92.13|92.09|92.02|6035
1648113090000|2022-03-24 09:11:30|92.1|92.04|92.1|92.04|92.1|92.04|92.1|92.04|2500
1648113100000|2022-03-24 09:11:40|92.13|92.03|92.13|92.07|92.15|92.07|92.11|92.03|0
1648113110000|2022-03-24 09:11:50|92.15|92.11|92.22|92.11|92.22|92.11|92.15|92.11|16306
1648113120000|2022-03-24 09:12:00|92.23|92.12|92.15|92.1|92.23|92.13|92.15|92.1|449
1648113130000|2022-03-24 09:12:10|92.18|92.11|92.18|92.11|92.18|92.11|92.18|92.11|0
1648113140000|2022-03-24 09:12:20|92.2|92.13|92.19|92.13|92.2|92.13|92.19|92.13|0
1648113150000|2022-03-24 09:12:30|92.14|92.1|92.14|92.04|92.14|92.1|92.14|92.04|2602
1648113160000|2022-03-24 09:12:40|92.09|92.05|92.09|92.02|92.09|92.05|92.09|92.01|5150
1648113180000|2022-03-24 09:13:00|92.04|92.03|92.04|92|92.04|92.03|92.04|92|7034
1648113190000|2022-03-24 09:13:10|92.06||92.06||92.06||92.06||52
1648113200000|2022-03-24 09:13:20|||||||||6527
1648113210000|2022-03-24 09:13:30|92.07|92.01|92.07|92.01|92.07|92.01|92.07|92.01|150
1648113220000|2022-03-24 09:13:40|92.1|92.03|92.1|92.03|92.1|92.03|92.1|92.03|9293
1648113240000|2022-03-24 09:14:00|||||||||1988
1648113250000|2022-03-24 09:14:10|92.12||92.11||92.12||92.11||6
1648113260000|2022-03-24 09:14:20|92.09||92.09||92.09||92.09||0
1648113270000|2022-03-24 09:14:30|92.12||92.11||92.12||92.11||0
1648113280000|2022-03-24 09:14:40|92.09||92.11||92.11||92.09||2500
1648113300000|2022-03-24 09:15:00|92.12|92|92.04|91.98|92.12|92|92.03|91.96|5217
1648113310000|2022-03-24 09:15:10|92.05|91.9|91.98|91.89|92.05|91.9|91.98|91.89|229
1648113330000|2022-03-24 09:15:30|91.96|91.9|92.06|91.99|92.11|92.01|91.95|91.85|6318
1648113340000|2022-03-24 09:15:40|92.08|92.02|92.07|92.02|92.08|92.02|92.05|92.02|3216
1648113350000|2022-03-24 09:15:50|92.09|91.99|92.04|91.97|92.09|91.99|92.04|91.97|313
1648113360000|2022-03-24 09:16:00|92.07|92.07|92.11|92.05|92.17|92.07|92.06|92.05|2067
1648113370000|2022-03-24 09:16:10|92.12|92.06|92.12|92.06|92.12|92.06|92.12|92.06|10335
1648113380000|2022-03-24 09:16:20|92.05|91.99|92.02|91.91|92.05|91.99|92.02|91.91|4276
1648113390000|2022-03-24 09:16:30|92|91.9|92|91.9|92|91.9|92|91.9|0
1648113400000|2022-03-24 09:16:40|92.02|91.98|92.04|91.98|92.04|91.98|92.02|91.98|10
1648113410000|2022-03-24 09:16:50||91.92||91.92||91.92||91.92|200
1648113420000|2022-03-24 09:17:00|92.03|91.98|92.04|91.98|92.05|91.98|92.03|91.98|27203
1648113430000|2022-03-24 09:17:10|92.05|91.94|92.05|91.97|92.05|91.97|92.05|91.94|0
1648113440000|2022-03-24 09:17:20|92.03|91.99|92.03|91.99|92.03|92.01|92.03|91.99|3000
1648113450000|2022-03-24 09:17:30|92.05||92.04||92.05||92.04||20918
1648113460000|2022-03-24 09:17:40|||||||||4041
1648113490000|2022-03-24 09:18:10|92.03||92.02||92.03||92.02||1648
1648113510000|2022-03-24 09:18:30|||||||||479
1648113520000|2022-03-24 09:18:40|92.03|92.01|92.05|92|92.1|92.04|92.03|92|8519
1648113530000|2022-03-24 09:18:50|||||||||62
1648113540000|2022-03-24 09:19:00||92.01||92.01||92.01||92.01|0
1648113560000|2022-03-24 09:19:20|92.1|92.04|92.08|92.04|92.12|92.04|92.08|92.04|3439
1648113580000|2022-03-24 09:19:40|92.18|92.08|92.14|92.08|92.18|92.08|92.14|92.08|2042
1648113590000|2022-03-24 09:19:50|92.2|92.14|92.2|92.14|92.2|92.14|92.2|92.14|4233
1648113620000|2022-03-24 09:20:20|92.19||92.19||92.19||92.19||1
1648113630000|2022-03-24 09:20:30|92.13|92.07|92.11|92.06|92.14|92.07|92.11|92.06|2080
1648113640000|2022-03-24 09:20:40|92.15||92.11||92.15||92.09||0
1648113650000|2022-03-24 09:20:50|92.16|92.07|92.16|92.07|92.16|92.07|92.16|92.07|2500
1648113660000|2022-03-24 09:21:00|92.12|92.05|92.1|92.05|92.12|92.05|92.1|92.05|373
1648113680000|2022-03-24 09:21:20|92.07|92.02|92.07|92.02|92.07|92.02|92.07|92.02|1518
1648113690000|2022-03-24 09:21:30|92.09||92.08||92.1||92.08||10
1648113720000|2022-03-24 09:22:00|92.03|92.01|92.03|91.98|92.03|92.01|92.03|91.98|2184
1648113730000|2022-03-24 09:22:10|92.01|91.95|92.06|91.97|92.11|92.05|92.01|91.95|6850
1648113740000|2022-03-24 09:22:20|92.03|91.94|92.01|92|92.03|92|92.01|91.92|2500
1648113750000|2022-03-24 09:22:30|92.05|91.97|91.98|91.93|92.05|91.97|91.98|91.93|2462
1648113760000|2022-03-24 09:22:40|91.96|91.91|91.91|91.85|91.96|91.91|91.91|91.85|4240
1648113770000|2022-03-24 09:22:50|91.97|91.89|92.05|91.97|92.05|91.97|91.97|91.88|8915
1648113780000|2022-03-24 09:23:00|92.11|92.04|92.02|91.97|92.11|92.04|92.02|91.97|5186
1648113790000|2022-03-24 09:23:10|92.04||92.05||92.05||92.04||0
1648113800000|2022-03-24 09:23:20|92.03|91.92|91.99|91.91|92.03|91.92|91.98|91.89|3748
1648113810000|2022-03-24 09:23:30|92|91.94|92|91.94|92|91.94|92|91.94|0
1648113820000|2022-03-24 09:23:40|92.01|91.93|91.95|91.89|92.01|91.96|91.95|91.89|4037
1648113830000|2022-03-24 09:23:50|91.96||91.95||91.96||91.95||5399
1648113840000|2022-03-24 09:24:00|91.93|91.87|91.89|91.83|91.93|91.87|91.89|91.83|100
1648113850000|2022-03-24 09:24:10|91.88||91.88||91.88||91.88||100
1648113860000|2022-03-24 09:24:20|91.87|91.84|91.87|91.83|91.87|91.84|91.87|91.83|2430
1648113870000|2022-03-24 09:24:30|91.9|91.85|91.9|91.85|91.9|91.85|91.9|91.85|245
1648113880000|2022-03-24 09:24:40|91.88|91.83|91.88|91.83|91.88|91.83|91.88|91.83|0
1648113890000|2022-03-24 09:24:50|91.91|91.74|91.88|91.82|91.91|91.83|91.84|91.74|1078
1648113900000|2022-03-24 09:25:00|91.87|91.77|91.86|91.76|91.87|91.77|91.86|91.76|8682
1648113910000|2022-03-24 09:25:10|91.88|91.83|91.93|91.85|91.93|91.86|91.88|91.83|4515
1648113920000|2022-03-24 09:25:20|91.88|91.84|91.88|91.81|91.88|91.84|91.88|91.81|0
1648113930000|2022-03-24 09:25:30||91.78||91.78||91.78||91.78|10824
1648113940000|2022-03-24 09:25:40|91.85|91.81|91.85|91.75|91.85|91.81|91.85|91.75|50
1648113950000|2022-03-24 09:25:50|91.84||91.84||91.84||91.84||0
1648113960000|2022-03-24 09:26:00|91.83||91.83||91.86||91.83||10
1648113970000|2022-03-24 09:26:10|91.82|91.76|91.82|91.76|91.82|91.76|91.82|91.72|2154
1648113980000|2022-03-24 09:26:20||91.72||91.74||91.74||91.72|0
1648113990000|2022-03-24 09:26:30|91.89|91.77|91.89|91.8|91.89|91.8|91.89|91.77|0
1648114000000|2022-03-24 09:26:40|91.85|91.81|91.87|91.82|91.87|91.82|91.85|91.81|2978
1648114010000|2022-03-24 09:26:50|91.86|91.83|91.86|91.82|91.86|91.83|91.86|91.82|205
1648114030000|2022-03-24 09:27:10|91.87||91.86||91.87||91.86||0
1648114040000|2022-03-24 09:27:20|91.87|91.83|91.87|91.83|91.87|91.83|91.87|91.83|88
1648114050000|2022-03-24 09:27:30||91.82||91.82||91.82||91.82|7637
1648114060000|2022-03-24 09:27:40|91.86|91.8|91.85|91.8|91.86|91.8|91.85|91.8|4974
1648114070000|2022-03-24 09:27:50|91.84||91.84||91.84||91.84||0
1648114080000|2022-03-24 09:28:00|91.83|91.77|91.83|91.77|91.83|91.77|91.83|91.77|10846
1648114090000|2022-03-24 09:28:10|91.87|91.79|91.87|91.82|91.87|91.82|91.87|91.79|4120
1648114100000|2022-03-24 09:28:20|91.91|91.86|91.9|91.85|91.91|91.86|91.9|91.85|3471
1648114110000|2022-03-24 09:28:30||91.86||91.86||91.86||91.86|10
1648114120000|2022-03-24 09:28:40||91.88||91.86||91.88||91.86|34197
1648114130000|2022-03-24 09:28:50|91.88|91.83|91.88|91.83|91.88|91.83|91.88|91.83|56
1648114140000|2022-03-24 09:29:00|||||||||27230
1648114160000|2022-03-24 09:29:20|91.87|91.81|91.84|91.81|91.87|91.81|91.84|91.81|1750
1648114170000|2022-03-24 09:29:30|91.88|91.8|91.87|91.8|91.88|91.8|91.86|91.78|6876
1648114190000|2022-03-24 09:29:50|91.88||91.87||91.88||91.87||5412
1648114210000|2022-03-24 09:30:10|91.88||91.88||91.88||91.88||0
1648114220000|2022-03-24 09:30:20|91.87||91.87||91.87||91.87||27
1648114230000|2022-03-24 09:30:30|91.85|91.77|91.76|91.71|91.85|91.77|91.76|91.71|9840
1648114240000|2022-03-24 09:30:40|91.8|91.7|91.78|91.71|91.8|91.74|91.78|91.7|10497
1648114250000|2022-03-24 09:30:50|91.77||91.77||91.77||91.77||2587
1648114260000|2022-03-24 09:31:00|91.71|91.65|91.73|91.68|91.73|91.68|91.71|91.65|5385
1648114270000|2022-03-24 09:31:10|91.74|91.7|91.74|91.7|91.74|91.7|91.74|91.7|10812
1648114280000|2022-03-24 09:31:20|91.77|91.72|91.76|91.67|91.77|91.72|91.76|91.67|21549
1648114290000|2022-03-24 09:31:30|91.74|91.68|91.77|91.69|91.77|91.69|91.74|91.66|25582
1648114300000|2022-03-24 09:31:40|91.76||91.76||91.76||91.76||15
1648114320000|2022-03-24 09:32:00|91.75|91.7|91.74|91.7|91.75|91.7|91.74|91.7|11219
1648114340000|2022-03-24 09:32:20|91.79|91.73|91.77|91.73|91.79|91.73|91.77|91.73|362
1648114350000|2022-03-24 09:32:30|91.78||91.78||91.78||91.78||449
1648114360000|2022-03-24 09:32:40|91.83|91.72|91.83|91.76|91.83|91.76|91.83|91.7|5178
1648114370000|2022-03-24 09:32:50|91.86|91.8|91.84|91.8|91.86|91.8|91.84|91.8|2
1648114380000|2022-03-24 09:33:00|91.87|91.78|91.85|91.79|91.87|91.79|91.85|91.77|0
1648114390000|2022-03-24 09:33:10|||||||||27243
1648114400000|2022-03-24 09:33:20|91.87|91.78|91.86|91.78|91.87|91.78|91.83|91.78|1879
1648114410000|2022-03-24 09:33:30|91.87||91.84||91.87||91.84||1944
1648114430000|2022-03-24 09:33:50|91.86|91.79|91.87|91.82|91.87|91.82|91.86|91.79|10025
1648114440000|2022-03-24 09:34:00|||||||||2430
1648114450000|2022-03-24 09:34:10|91.89||91.89||91.89||91.89||649
1648114480000|2022-03-24 09:34:40||91.85||91.85||91.85||91.85|3541
1648114490000|2022-03-24 09:34:50|91.88|91.8|91.87|91.79|91.88|91.8|91.87|91.79|60
1648114510000|2022-03-24 09:35:10||91.81||91.79||91.82||91.79|44
1648114520000|2022-03-24 09:35:20|91.86||91.85||91.86||91.84||300
1648114530000|2022-03-24 09:35:30||91.8||91.81||91.81||91.8|5514
1648114540000|2022-03-24 09:35:40||91.8||91.8||91.8||91.8|0
1648114550000|2022-03-24 09:35:50|91.84|91.77|91.81|91.77|91.84|91.77|91.81|91.76|1785
1648114560000|2022-03-24 09:36:00|91.85|91.76|91.87|91.8|91.87|91.8|91.85|91.76|7515
1648114590000|2022-03-24 09:36:30|||||||||1070
1648114610000|2022-03-24 09:36:50|91.89||91.89||91.89||91.89||4275
1648114620000|2022-03-24 09:37:00|91.88||91.88||91.89||91.86||2500
1648114630000|2022-03-24 09:37:10|||||||||386
1648114640000|2022-03-24 09:37:20|91.89||91.89||91.89||91.89||0
1648114650000|2022-03-24 09:37:30|91.88||91.88||91.88||91.88||44393
1648114660000|2022-03-24 09:37:40|91.89||91.89||91.89||91.89||0
1648114670000|2022-03-24 09:37:50|91.88||91.88||91.88||91.88||6055
1648114680000|2022-03-24 09:38:00|91.89||91.89||91.89||91.89||0
1648114690000|2022-03-24 09:38:10|91.88||91.88||91.88||91.88||12021
1648114720000|2022-03-24 09:38:40|91.96|91.9|91.96|91.9|91.96|91.9|91.96|91.9|3461
1648114730000|2022-03-24 09:38:50|91.99|91.87|91.96|91.91|91.99|91.91|91.96|91.87|9362
1648114740000|2022-03-24 09:39:00|91.99|91.92|92|91.92|92|91.92|91.99|91.92|29816
1648114770000|2022-03-24 09:39:30|91.91|91.84|91.91|91.84|91.91|91.84|91.91|91.84|1147
1648114780000|2022-03-24 09:39:40|||||||||1289
1648114800000|2022-03-24 09:40:00|91.93||91.92||91.93||91.92||2407
1648114810000|2022-03-24 09:40:10|91.9||91.9||91.9||91.9||0
1648114820000|2022-03-24 09:40:20|91.92|91.75|91.89|91.82|91.92|91.82|91.84|91.75|6535
1648114830000|2022-03-24 09:40:30|91.88|91.81|91.89|91.84|91.89|91.84|91.88|91.81|97
1648114840000|2022-03-24 09:40:40|91.94|91.89|91.9|91.86|91.94|91.89|91.9|91.86|14393
1648114850000|2022-03-24 09:40:50|91.92||91.92||91.92||91.92||1884
1648114860000|2022-03-24 09:41:00|||||||||60
1648114880000|2022-03-24 09:41:20|91.94|91.87|91.94|91.87|91.94|91.87|91.94|91.87|541
1648114890000|2022-03-24 09:41:30|92|91.95|92|91.95|92|91.95|92|91.95|6764
1648114900000|2022-03-24 09:41:40|92.02||92.01||92.02||92.01||3050
1648114910000|2022-03-24 09:41:50|||||||||203
1648114920000|2022-03-24 09:42:00|91.98|91.92|91.97|91.95|91.98|91.95|91.95|91.86|2517
1648114940000|2022-03-24 09:42:20|91.98||91.98||91.98||91.98||0
1648114960000|2022-03-24 09:42:40|92.01|91.89|92.01|91.97|92.01|91.97|92.01|91.88|11118
1648114970000|2022-03-24 09:42:50|||||||||250
1648114980000|2022-03-24 09:43:00|92.05|91.98|92.05|91.99|92.05|91.99|92.05|91.97|4562
1648114990000|2022-03-24 09:43:10|||||||||2260
1648115000000|2022-03-24 09:43:20|92.04|91.97|92.03|91.98|92.04|91.98|92.03|91.97|30734
1648115020000|2022-03-24 09:43:40|92.06||92.05||92.07||92.05||211
1648115040000|2022-03-24 09:44:00|91.98|91.9|91.98|91.9|91.98|91.9|91.98|91.9|11720
1648115060000|2022-03-24 09:44:20|||||||||4349
1648115070000|2022-03-24 09:44:30|||||||||250
1648115080000|2022-03-24 09:44:40|92|91.95|92.01|91.97|92.01|91.97|92|91.95|2877
1648115090000|2022-03-24 09:44:50||91.96||91.98||91.98||91.96|4989
1648115100000|2022-03-24 09:45:00|92.04|92|92|91.9|92.04|92|92|91.9|13235
1648115110000|2022-03-24 09:45:10|91.98|91.92|91.98|91.92|91.98|91.92|91.98|91.92|1075
1648115120000|2022-03-24 09:45:20|91.99|91.87|91.98|91.88|91.99|91.92|91.97|91.87|0
1648115130000|2022-03-24 09:45:30|91.95|91.85|91.97|91.92|91.97|91.92|91.95|91.85|16
1648115140000|2022-03-24 09:45:40|91.98|91.88|91.97|91.87|91.98|91.88|91.97|91.87|0
1648115170000|2022-03-24 09:46:10|91.93|91.86|91.94|91.83|91.94|91.86|91.93|91.83|0
1648115180000|2022-03-24 09:46:20|91.93||91.93||91.93||91.93||0
1648115190000|2022-03-24 09:46:30|91.91|91.81|91.9|91.84|91.91|91.84|91.9|91.81|83
1648115210000|2022-03-24 09:46:50|91.89||91.92||91.92||91.89||2500
1648115220000|2022-03-24 09:47:00|91.86|91.81|91.86|91.81|91.86|91.81|91.86|91.81|266
1648115230000|2022-03-24 09:47:10|91.87|91.73|91.83|91.74|91.87|91.74|91.83|91.73|8088
1648115240000|2022-03-24 09:47:20|91.82|91.73|91.82|91.76|91.82|91.76|91.82|91.73|932
1648115250000|2022-03-24 09:47:30|||||||||20639
1648115270000|2022-03-24 09:47:50|91.81|91.71|91.79|91.73|91.81|91.73|91.79|91.71|40
1648115280000|2022-03-24 09:48:00|||||||||841
1648115290000|2022-03-24 09:48:10|91.9|91.84|91.94|91.88|91.94|91.88|91.89|91.84|2414
1648115300000|2022-03-24 09:48:20|91.88|91.82|91.88|91.82|91.88|91.82|91.88|91.82|1639
1648115310000|2022-03-24 09:48:30|91.83|91.73|91.8|91.73|91.83|91.73|91.8|91.73|45
1648115320000|2022-03-24 09:48:40|91.82|91.75|91.82|91.75|91.82|91.75|91.82|91.75|810
1648115340000|2022-03-24 09:49:00|91.81||91.81||91.81||91.81||0
1648115350000|2022-03-24 09:49:10|91.82||91.82||91.82||91.82||150
1648115370000|2022-03-24 09:49:30|||||||||2667
1648115380000|2022-03-24 09:49:40|91.81||91.81||91.81||91.81||1450
1648115420000|2022-03-24 09:50:20|91.83||91.81||91.83||91.81||3536
1648115450000|2022-03-24 09:50:50|91.83||91.83||91.83||91.83||8939
1648115460000|2022-03-24 09:51:00|91.84|91.79|91.85|91.79|91.85|91.81|91.84|91.79|1132
1648115470000|2022-03-24 09:51:10|91.84|91.76|91.83|91.76|91.84|91.76|91.83|91.75|0
1648115480000|2022-03-24 09:51:20|||||||||1300
1648115490000|2022-03-24 09:51:30|91.84|91.75|91.82|91.75|91.84|91.76|91.82|91.75|2500
1648115500000|2022-03-24 09:51:40|||||||||8343
1648115520000|2022-03-24 09:52:00|91.81||91.82||91.82||91.81||72
1648115530000|2022-03-24 09:52:10|||||||||3356
1648115550000|2022-03-24 09:52:30|||||||||6417
1648115560000|2022-03-24 09:52:40|||||||||600
1648115570000|2022-03-24 09:52:50|91.81||91.81||91.81||91.81||25
1648115590000|2022-03-24 09:53:10|91.78|91.65|91.76|91.69|91.78|91.69|91.75|91.65|6546
1648115600000|2022-03-24 09:53:20|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|0
1648115610000|2022-03-24 09:53:30|91.78||91.78||91.78||91.78||9913
1648115620000|2022-03-24 09:53:40|91.79||91.79||91.79||91.79||14193
1648115630000|2022-03-24 09:53:50|91.78||91.78||91.78||91.78||395
1648115640000|2022-03-24 09:54:00|91.85|91.76|91.84|91.76|91.85|91.76|91.81|91.76|2500
1648115650000|2022-03-24 09:54:10|91.85|91.78|91.83|91.77|91.85|91.82|91.83|91.77|15181
1648115660000|2022-03-24 09:54:20|91.81|91.74|91.81|91.75|91.81|91.75|91.81|91.74|5426
1648115670000|2022-03-24 09:54:30|91.83|91.73|91.79|91.73|91.83|91.73|91.79|91.73|30590
1648115680000|2022-03-24 09:54:40|91.82||91.8||91.82||91.8||2
1648115710000|2022-03-24 09:55:10|91.82|91.78|91.88|91.79|91.88|91.79|91.82|91.78|856
1648115720000|2022-03-24 09:55:20|91.87|91.83|91.87|91.83|91.87|91.83|91.87|91.8|5520
1648115730000|2022-03-24 09:55:30|91.85|91.79|91.83|91.77|91.85|91.79|91.83|91.77|1884
1648115740000|2022-03-24 09:55:40|||||||||3250
1648115750000|2022-03-24 09:55:50|91.81|91.73|91.81|91.71|91.81|91.73|91.81|91.71|250
1648115760000|2022-03-24 09:56:00|91.8|91.72|91.8|91.72|91.8|91.72|91.8|91.72|0
1648115790000|2022-03-24 09:56:30|91.78|91.73|91.83|91.73|91.83|91.73|91.78|91.73|43
1648115800000|2022-03-24 09:56:40|91.82||91.79||91.82||91.79||0
1648115810000|2022-03-24 09:56:50|91.78||91.78||91.78||91.78||4488
1648115820000|2022-03-24 09:57:00|91.77|91.71|91.77|91.71|91.77|91.71|91.76|91.71|1132
1648115840000|2022-03-24 09:57:20|91.76||91.76||91.76||91.76||2817
1648115860000|2022-03-24 09:57:40|91.77|91.72|91.77|91.72|91.77|91.72|91.77|91.72|3006
1648115870000|2022-03-24 09:57:50|91.76|91.71|91.76|91.69|91.76|91.71|91.76|91.69|2714
1648115910000|2022-03-24 09:58:30|91.66|91.59|91.69|91.65|91.71|91.65|91.66|91.59|8205
1648115920000|2022-03-24 09:58:40|91.66|91.62|91.69|91.63|91.69|91.63|91.66|91.62|6667
1648115930000|2022-03-24 09:58:50||91.62||91.62||91.62||91.62|220
1648115940000|2022-03-24 09:59:00|91.68|91.63|91.68|91.63|91.68|91.63|91.68|91.63|0
1648115950000|2022-03-24 09:59:10|||||||||75
1648115960000|2022-03-24 09:59:20|91.65|91.6|91.65|91.6|91.65|91.6|91.65|91.6|1179
1648115970000|2022-03-24 09:59:30|91.66|91.56|91.66|91.58|91.66|91.58|91.66|91.56|0
1648115980000|2022-03-24 09:59:40|91.65|91.56|91.57|91.52|91.65|91.56|91.57|91.52|19056
1648115990000|2022-03-24 09:59:50|91.6|91.56|91.68|91.62|91.68|91.62|91.6|91.56|3710
1648116000000|2022-03-24 10:00:00|91.67|91.6|91.67|91.62|91.67|91.62|91.67|91.58|9418
1648116010000|2022-03-24 10:00:10|91.68|91.64|91.69|91.64|91.69|91.64|91.68|91.64|3604
1648116020000|2022-03-24 10:00:20|91.67|91.6|91.59|91.53|91.67|91.6|91.59|91.53|5689
1648116030000|2022-03-24 10:00:30|91.61|91.58|91.62|91.57|91.63|91.58|91.61|91.57|0
1648116040000|2022-03-24 10:00:40|91.61|91.54|91.6|91.55|91.61|91.55|91.6|91.52|2500
1648116050000|2022-03-24 10:00:50|91.59|91.52|91.56|91.53|91.59|91.53|91.52|91.45|4897
1648116060000|2022-03-24 10:01:00|91.54|91.49|91.55|91.46|91.55|91.49|91.54|91.45|710
1648116070000|2022-03-24 10:01:10|91.57|91.49|91.58|91.52|91.58|91.52|91.55|91.49|40359
1648116080000|2022-03-24 10:01:20|91.57|91.56|91.62|91.56|91.62|91.56|91.57|91.56|6447
1648116090000|2022-03-24 10:01:30|91.58|91.52|91.53|91.49|91.58|91.52|91.53|91.49|5332
1648116100000|2022-03-24 10:01:40|91.56|91.5|91.52|91.46|91.57|91.5|91.52|91.46|679
1648116110000|2022-03-24 10:01:50|91.51||91.51||91.51||91.51||1470
1648116120000|2022-03-24 10:02:00|91.54|91.45|91.48|91.44|91.54|91.49|91.48|91.44|9143
1648116130000|2022-03-24 10:02:10|91.57|91.53|91.58|91.53|91.58|91.53|91.57|91.53|9715
1648116140000|2022-03-24 10:02:20|91.56|91.49|91.58|91.51|91.58|91.51|91.56|91.49|0
1648116150000|2022-03-24 10:02:30|91.57||91.57||91.57||91.57||0
1648116160000|2022-03-24 10:02:40|91.58||91.58||91.58||91.58||0
1648116170000|2022-03-24 10:02:50|91.56||91.56||91.56||91.56||40
1648116180000|2022-03-24 10:03:00|91.72|91.63|91.68|91.64|91.72|91.64|91.68|91.63|10400
1648116190000|2022-03-24 10:03:10|91.66|91.59|91.6|91.53|91.66|91.59|91.6|91.53|4467
1648116200000|2022-03-24 10:03:20|91.59||91.59||91.59||91.59||4400
1648116220000|2022-03-24 10:03:40|91.58||91.57||91.58||91.57||422
1648116230000|2022-03-24 10:03:50|91.6||91.6||91.6||91.6||1331
1648116240000|2022-03-24 10:04:00|91.63|91.58|91.63|91.58|91.63|91.58|91.63|91.58|3187
1648116250000|2022-03-24 10:04:10|91.64||91.63||91.66||91.63||0
1648116260000|2022-03-24 10:04:20|91.65||91.64||91.65||91.64||1628
1648116270000|2022-03-24 10:04:30||91.55||91.59||91.59||91.55|0
1648116280000|2022-03-24 10:04:40|||||||||61
1648116300000|2022-03-24 10:05:00|91.65||91.64||91.65||91.64||7307
1648116320000|2022-03-24 10:05:20|||||||||5706
1648116350000|2022-03-24 10:05:50|91.66|91.6|91.66|91.59|91.66|91.6|91.66|91.59|2741
1648116360000|2022-03-24 10:06:00||91.61||91.61||91.61||91.61|0
1648116380000|2022-03-24 10:06:20|91.65||91.65||91.65||91.65||5031
1648116400000|2022-03-24 10:06:40|91.66|91.59|91.63|91.59|91.66|91.59|91.62|91.59|1519
1648116410000|2022-03-24 10:06:50|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|17111
1648116420000|2022-03-24 10:07:00|91.63|91.58|91.63|91.58|91.63|91.58|91.63|91.58|25
1648116430000|2022-03-24 10:07:10|91.65|91.61|91.65|91.61|91.65|91.61|91.65|91.61|6320
1648116440000|2022-03-24 10:07:20|91.63|91.55|91.63|91.55|91.63|91.55|91.63|91.55|2557
1648116450000|2022-03-24 10:07:30|91.62|91.53|91.59|91.5|91.62|91.53|91.59|91.5|5342
1648116470000|2022-03-24 10:07:50|91.57|91.52|91.61|91.55|91.62|91.55|91.57|91.52|1132
1648116500000|2022-03-24 10:08:20|||||||||208
1648116510000|2022-03-24 10:08:30|91.55|91.48|91.55|91.48|91.55|91.48|91.55|91.48|6019
1648116530000|2022-03-24 10:08:50|||||||||1092
1648116540000|2022-03-24 10:09:00||91.5||91.48||91.5||91.48|0
1648116550000|2022-03-24 10:09:10|91.57||91.56||91.57||91.56||595
1648116560000|2022-03-24 10:09:20|91.54||91.53||91.54||91.53||1080
1648116570000|2022-03-24 10:09:30|91.55|91.49|91.54|91.49|91.58|91.49|91.52|91.49|1680
1648116580000|2022-03-24 10:09:40|91.55||91.55||91.55||91.55||0
1648116600000|2022-03-24 10:10:00|91.64|91.56|91.65|91.56|91.65|91.56|91.64|91.56|5012
1648116610000|2022-03-24 10:10:10|91.69|91.6|91.69|91.6|91.69|91.6|91.69|91.6|2500
1648116620000|2022-03-24 10:10:20|91.63|91.59|91.64|91.59|91.68|91.59|91.63|91.59|1080
1648116630000|2022-03-24 10:10:30|||||||||2163
1648116660000|2022-03-24 10:11:00|91.62|91.56|91.62|91.56|91.62|91.56|91.62|91.54|2729
1648116670000|2022-03-24 10:11:10|||||||||8680
1648116680000|2022-03-24 10:11:20|91.6|91.53|91.6|91.5|91.6|91.53|91.6|91.5|0
1648116690000|2022-03-24 10:11:30||91.51||91.51||91.51||91.51|1
1648116700000|2022-03-24 10:11:40|91.59|91.5|91.59|91.5|91.59|91.5|91.59|91.5|2260
1648116710000|2022-03-24 10:11:50|91.58|91.49|91.55|91.51|91.58|91.51|91.55|91.49|1000
1648116720000|2022-03-24 10:12:00||91.49||91.46||91.49||91.46|4356
1648116730000|2022-03-24 10:12:10|91.54|91.47|91.53|91.47|91.54|91.47|91.53|91.47|3193
1648116740000|2022-03-24 10:12:20|91.54||91.54||91.54||91.54||2508
1648116750000|2022-03-24 10:12:30|||||||||10000
1648116760000|2022-03-24 10:12:40|91.6|91.52|91.56|91.52|91.6|91.52|91.56|91.52|7357
1648116780000|2022-03-24 10:13:00|91.58|91.49|91.58|91.52|91.58|91.52|91.58|91.49|1
1648116790000|2022-03-24 10:13:10|91.59|91.55|91.59|91.55|91.59|91.55|91.59|91.55|2098
1648116810000|2022-03-24 10:13:30|91.7|91.6|91.69|91.63|91.7|91.63|91.69|91.6|8081
1648116820000|2022-03-24 10:13:40|91.66|91.6|91.66|91.6|91.66|91.6|91.66|91.6|9061
1648116830000|2022-03-24 10:13:50|91.67|91.58|91.67|91.58|91.67|91.58|91.67|91.58|3839
1648116840000|2022-03-24 10:14:00|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|69631
1648116850000|2022-03-24 10:14:10|91.63|91.55|91.6|91.51|91.63|91.55|91.6|91.51|2735
1648116860000|2022-03-24 10:14:20|91.62|91.5|91.58|91.5|91.62|91.56|91.58|91.5|26762
1648116870000|2022-03-24 10:14:30|91.55|91.46|91.53|91.47|91.55|91.5|91.53|91.46|11515
1648116890000|2022-03-24 10:14:50|||||||||1092
1648116900000|2022-03-24 10:15:00|91.54|91.46|91.5|91.45|91.54|91.48|91.5|91.45|17453
1648116910000|2022-03-24 10:15:10|91.53||91.52||91.53||91.52||1119
1648116950000|2022-03-24 10:15:50|91.53|91.49|91.54|91.49|91.54|91.49|91.53|91.49|54
1648116960000|2022-03-24 10:16:00|91.58|91.47|91.65|91.57|91.65|91.57|91.58|91.47|3116
1648116970000|2022-03-24 10:16:10|91.6|91.54|91.6|91.54|91.6|91.54|91.6|91.54|1132
1648116980000|2022-03-24 10:16:20|91.63||91.63||91.63||91.63||0
1648116990000|2022-03-24 10:16:30|91.57|91.58|91.54|91.47|91.57|91.58|91.54|91.47|8850
1648117000000|2022-03-24 10:16:40|||||||||2552
1648117010000|2022-03-24 10:16:50|91.56||91.56||91.56||91.56||2548
1648117020000|2022-03-24 10:17:00|91.55|91.49|91.55|91.49|91.55|91.49|91.55|91.49|2552
1648117040000|2022-03-24 10:17:20|||||||||1086
1648117050000|2022-03-24 10:17:30|91.52|91.46|91.51|91.45|91.52|91.46|91.51|91.43|1080
1648117060000|2022-03-24 10:17:40|||||||||1720
1648117070000|2022-03-24 10:17:50|91.53||91.53||91.53||91.53||1
1648117080000|2022-03-24 10:18:00|91.55|91.49|91.55|91.49|91.55|91.49|91.55|91.49|2874
1648117100000|2022-03-24 10:18:20|91.58|91.53|91.58|91.52|91.58|91.53|91.58|91.49|4485
1648117110000|2022-03-24 10:18:30|||||||||1000
1648117120000|2022-03-24 10:18:40|91.57||91.58||91.58||91.57||3
1648117130000|2022-03-24 10:18:50|||||||||4287
1648117140000|2022-03-24 10:19:00|91.55|91.48|91.54|91.48|91.55|91.48|91.54|91.48|160
1648117170000|2022-03-24 10:19:30|||||||||3000
1648117190000|2022-03-24 10:19:50|91.57|91.5|91.57|91.5|91.57|91.5|91.57|91.5|14
1648117200000|2022-03-24 10:20:00|91.55|91.49|91.55|91.49|91.55|91.49|91.55|91.49|193
1648117210000|2022-03-24 10:20:10|91.57|91.48|91.57|91.48|91.57|91.48|91.57|91.48|2307
1648117220000|2022-03-24 10:20:20|91.58|91.53|91.58|91.53|91.58|91.53|91.58|91.53|0
1648117230000|2022-03-24 10:20:30|||||||||5000
1648117250000|2022-03-24 10:20:50|91.57|91.5|91.61|91.52|91.61|91.52|91.57|91.49|5131
1648117260000|2022-03-24 10:21:00|91.58||91.58||91.58||91.58||4070
1648117270000|2022-03-24 10:21:10|91.55|91.51|91.58|91.53|91.58|91.53|91.55|91.51|2903
1648117280000|2022-03-24 10:21:20|||||||||98656
1648117290000|2022-03-24 10:21:30|91.62|91.49|91.62|91.55|91.62|91.55|91.62|91.49|3238
1648117300000|2022-03-24 10:21:40|91.57|91.51|91.46|91.41|91.57|91.51|91.46|91.41|21376
1648117310000|2022-03-24 10:21:50|||||||||43738
1648117320000|2022-03-24 10:22:00|91.45|91.42|91.38|91.33|91.5|91.42|91.38|91.33|27804
1648117330000|2022-03-24 10:22:10|91.41|91.34|91.41|91.36|91.44|91.38|91.41|91.34|4571
1648117340000|2022-03-24 10:22:20|91.42|91.34|91.39|91.32|91.42|91.34|91.39|91.32|47893
1648117350000|2022-03-24 10:22:30|91.37|91.3|91.37|91.3|91.37|91.3|91.37|91.3|2505
1648117360000|2022-03-24 10:22:40|91.36|91.27|91.36|91.35|91.36|91.35|91.33|91.27|79873
1648117370000|2022-03-24 10:22:50|91.38|91.32|91.43|91.33|91.43|91.33|91.38|91.3|1135
1648117380000|2022-03-24 10:23:00|91.41|91.36|91.43|91.33|91.43|91.36|91.41|91.33|10
1648117390000|2022-03-24 10:23:10|91.47|91.34|91.44|91.35|91.47|91.37|91.44|91.34|1170
1648117400000|2022-03-24 10:23:20|91.46|91.36|91.46|91.36|91.46|91.37|91.46|91.36|110
1648117410000|2022-03-24 10:23:30|91.44|91.38|91.42|91.36|91.46|91.39|91.42|91.36|1522
1648117420000|2022-03-24 10:23:40|91.46||91.45||91.46||91.45||54
1648117430000|2022-03-24 10:23:50|91.44|91.35|91.44|91.35|91.44|91.35|91.44|91.35|0
1648117440000|2022-03-24 10:24:00|91.45|91.37|91.45|91.37|91.45|91.37|91.45|91.37|0
1648117450000|2022-03-24 10:24:10|||||||||20053
1648117460000|2022-03-24 10:24:20|91.48|91.42|91.48|91.43|91.48|91.43|91.48|91.42|2111
1648117470000|2022-03-24 10:24:30|91.52||91.49||91.52||91.49||2186
1648117490000|2022-03-24 10:24:50|91.51|91.36|91.42|91.37|91.51|91.37|91.42|91.36|4424
1648117510000|2022-03-24 10:25:10|91.47|91.41|91.47|91.41|91.53|91.44|91.47|91.41|47492
1648117520000|2022-03-24 10:25:20|91.48|91.44|91.5|91.44|91.5|91.44|91.47|91.44|8485
1648117530000|2022-03-24 10:25:30|91.49|91.43|91.5|91.43|91.5|91.43|91.49|91.43|1383
1648117540000|2022-03-24 10:25:40|91.49|91.42|91.49|91.42|91.49|91.42|91.49|91.42|2500
1648117550000|2022-03-24 10:25:50|91.5|91.44|91.49|91.44|91.5|91.44|91.47|91.44|1610
1648117570000|2022-03-24 10:26:10|91.48|91.42|91.48|91.42|91.48|91.42|91.48|91.42|1071
1648117610000|2022-03-24 10:26:50|91.49|91.43|91.49|91.42|91.49|91.43|91.49|91.42|67413
1648117620000|2022-03-24 10:27:00|91.52|91.47|91.5|91.44|91.52|91.47|91.5|91.44|5750
1648117630000|2022-03-24 10:27:10|91.46|91.42|91.46|91.42|91.46|91.42|91.46|91.42|109
1648117640000|2022-03-24 10:27:20|||||||||3500
1648117650000|2022-03-24 10:27:30|91.43|91.4|91.39|91.31|91.43|91.4|91.38|91.31|3341
1648117660000|2022-03-24 10:27:40|91.38|91.35|91.39|91.35|91.39|91.35|91.38|91.35|2500
1648117670000|2022-03-24 10:27:50|91.37||91.37||91.37||91.37||0
1648117680000|2022-03-24 10:28:00|91.38|91.28|91.34|91.28|91.38|91.28|91.34|91.28|2251
1648117690000|2022-03-24 10:28:10|91.33|91.26|91.33|91.26|91.33|91.26|91.33|91.26|10934
1648117700000|2022-03-24 10:28:20|91.37|91.31|91.34|91.26|91.37|91.31|91.34|91.26|7266
1648117710000|2022-03-24 10:28:30|91.37|91.28|91.37|91.33|91.37|91.33|91.37|91.28|1383
1648117720000|2022-03-24 10:28:40|91.4|91.35|91.39|91.34|91.4|91.35|91.39|91.34|4825
1648117730000|2022-03-24 10:28:50|91.36|91.29|91.37|91.29|91.37|91.29|91.36|91.29|238
1648117740000|2022-03-24 10:29:00|91.35||91.35||91.35||91.35||20
1648117770000|2022-03-24 10:29:30|||||||||100
1648117800000|2022-03-24 10:30:00|91.38|91.32|91.38|91.32|91.38|91.32|91.38|91.32|102
1648117810000|2022-03-24 10:30:10|91.39|91.34|91.39|91.35|91.39|91.35|91.39|91.34|4506
1648117830000|2022-03-24 10:30:30||91.32||91.35||91.35||91.32|0
1648117850000|2022-03-24 10:30:50|91.38|91.32|91.39|91.34|91.39|91.34|91.38|91.32|8
1648117870000|2022-03-24 10:31:10||91.35||91.35||91.35||91.35|2
1648117890000|2022-03-24 10:31:30|91.38||91.38||91.38||91.38||22
1648117900000|2022-03-24 10:31:40|91.36|91.33|91.36|91.29|91.36|91.33|91.36|91.29|4868
1648117910000|2022-03-24 10:31:50|||||||||10000
1648117920000|2022-03-24 10:32:00|91.31|91.24|91.33|91.26|91.34|91.26|91.27|91.18|1137
1648117930000|2022-03-24 10:32:10|||||||||2736
1648117940000|2022-03-24 10:32:20|91.31||91.31||91.31||91.31||800
1648117970000|2022-03-24 10:32:50|91.3|91.16|91.27|91.21|91.3|91.21|91.24|91.16|10497
1648117980000|2022-03-24 10:33:00|91.26||91.26||91.26||91.26||3949
1648118000000|2022-03-24 10:33:20|||||||||2720
1648118010000|2022-03-24 10:33:30|91.34|91.25|91.33|91.24|91.34|91.25|91.33|91.24|4932
1648118020000|2022-03-24 10:33:40|91.39|91.3|91.39|91.31|91.39|91.33|91.39|91.3|100
1648118050000|2022-03-24 10:34:10|91.37||91.37||91.37||91.37||0
1648118100000|2022-03-24 10:35:00|91.4|91.32|91.39|91.32|91.4|91.32|91.39|91.32|31608
1648118110000|2022-03-24 10:35:10|91.42|91.37|91.34|91.24|91.42|91.38|91.34|91.24|7808
1648118120000|2022-03-24 10:35:20||91.28||91.28||91.28||91.28|108
1648118130000|2022-03-24 10:35:30|91.33|91.23|91.29|91.24|91.33|91.24|91.29|91.23|60
1648118140000|2022-03-24 10:35:40|91.28|91.21|91.25|91.21|91.28|91.21|91.25|91.21|30
1648118150000|2022-03-24 10:35:50||91.23||91.23||91.23||91.23|1
1648118170000|2022-03-24 10:36:10||91.21||91.21||91.21||91.21|108431
1648118190000|2022-03-24 10:36:30|91.3|91.27|91.32|91.25|91.32|91.28|91.3|91.25|4388
1648118200000|2022-03-24 10:36:40||91.28||91.26||91.28||91.26|2500
1648118220000|2022-03-24 10:37:00|91.3|91.25|91.3|91.25|91.3|91.25|91.3|91.25|0
1648118230000|2022-03-24 10:37:10|91.29||91.29||91.29||91.29||10
1648118240000|2022-03-24 10:37:20|91.27|91.23|91.28|91.23|91.28|91.23|91.27|91.23|2500
1648118250000|2022-03-24 10:37:30||91.24||91.24||91.24||91.24|5040
1648118260000|2022-03-24 10:37:40|91.27|91.23|91.32|91.27|91.32|91.27|91.27|91.23|10888
1648118300000|2022-03-24 10:38:20|91.3||91.3||91.3||91.3||5167
1648118310000|2022-03-24 10:38:30|||||||||5230
1648118320000|2022-03-24 10:38:40|91.27|91.21|91.25|91.21|91.29|91.21|91.25|91.21|2991
1648118340000|2022-03-24 10:39:00|||||||||3805
1648118350000|2022-03-24 10:39:10|91.26||91.25||91.26||91.25||9109
1648118360000|2022-03-24 10:39:20|91.29|91.23|91.29|91.23|91.29|91.23|91.29|91.23|2333
1648118370000|2022-03-24 10:39:30||91.22||91.22||91.22||91.22|0
1648118390000|2022-03-24 10:39:50|91.24|91.21|91.21|91.17|91.24|91.21|91.21|91.17|4128
1648118400000|2022-03-24 10:40:00|91.2|91.15|91.2|91.15|91.2|91.15|91.2|91.15|20
1648118410000|2022-03-24 10:40:10|91.19|91.1|91.17|91.1|91.19|91.1|91.17|91.1|10
1648118420000|2022-03-24 10:40:20|91.16|91.11|91.16|91.11|91.16|91.11|91.16|91.11|5000
1648118430000|2022-03-24 10:40:30|91.25|91.15|91.19|91.13|91.25|91.15|91.19|91.13|33384
1648118440000|2022-03-24 10:40:40|91.18|91.1|91.16|91.13|91.18|91.13|91.14|91.1|6140
1648118450000|2022-03-24 10:40:50|91.22|91.14|91.21|91.16|91.22|91.16|91.21|91.14|8587
1648118460000|2022-03-24 10:41:00|91.22||91.22||91.22||91.22||0
1648118470000|2022-03-24 10:41:10|91.24||91.22||91.24||91.22||0
1648118480000|2022-03-24 10:41:20|91.24|91.18|91.24|91.18|91.24|91.18|91.24|91.18|5
1648118490000|2022-03-24 10:41:30||91.17||91.19||91.19||91.17|43882
1648118510000|2022-03-24 10:41:50|||||||||10902
1648118530000|2022-03-24 10:42:10|91.22|91.2|91.25|91.2|91.25|91.2|91.22|91.2|3109
1648118560000|2022-03-24 10:42:40|91.28|91.23|91.28|91.23|91.28|91.23|91.28|91.23|4358
1648118580000|2022-03-24 10:43:00|||||||||10000
1648118620000|2022-03-24 10:43:40|91.25|91.2|91.25|91.2|91.25|91.2|91.25|91.2|458
1648118630000|2022-03-24 10:43:50|91.24|91.19|91.25|91.19|91.25|91.19|91.24|91.19|623
1648118640000|2022-03-24 10:44:00|91.2|91.2|91.2|91.15|91.2|91.2|91.2|91.15|6000
1648118650000|2022-03-24 10:44:10|91.22|91.17|91.22|91.19|91.22|91.19|91.22|91.17|0
1648118660000|2022-03-24 10:44:20|91.25|91.21|91.25|91.21|91.25|91.21|91.25|91.21|828
1648118690000|2022-03-24 10:44:50|91.3|91.24|91.31|91.26|91.31|91.27|91.3|91.24|269
1648118700000|2022-03-24 10:45:00|91.3||91.3||91.3||91.3||1268
1648118710000|2022-03-24 10:45:10|91.29|91.24|91.29|91.25|91.29|91.25|91.29|91.24|559
1648118740000|2022-03-24 10:45:40|91.36|91.3|91.36|91.32|91.36|91.32|91.36|91.3|4854
1648118760000|2022-03-24 10:46:00|91.37||91.37||91.37||91.37||0
1648118780000|2022-03-24 10:46:20|91.39|91.35|91.39|91.35|91.39|91.35|91.39|91.35|3382
1648118800000|2022-03-24 10:46:40|||||||||109
1648118810000|2022-03-24 10:46:50||91.36||91.35||91.36||91.35|6
1648118820000|2022-03-24 10:47:00|91.38||91.39||91.39||91.38||0
1648118840000|2022-03-24 10:47:20|91.38|91.31|91.38|91.31|91.38|91.31|91.38|91.31|497
1648118850000|2022-03-24 10:47:30||91.35||91.34||91.35||91.34|27595
1648118860000|2022-03-24 10:47:40|91.34|91.28|91.34|91.28|91.34|91.28|91.34|91.28|2550
1648118870000|2022-03-24 10:47:50||91.29||91.29||91.29||91.29|0
1648118890000|2022-03-24 10:48:10|91.36|91.3|91.36|91.3|91.36|91.3|91.36|91.3|400
1648118910000|2022-03-24 10:48:30|91.34|91.29|91.34|91.29|91.34|91.29|91.34|91.29|78
1648118920000|2022-03-24 10:48:40|91.3|91.25|91.3|91.26|91.3|91.26|91.28|91.25|364
1648118940000|2022-03-24 10:49:00|91.32||91.3||91.32||91.3||1116
1648118950000|2022-03-24 10:49:10|||||||||1076
1648118980000|2022-03-24 10:49:40|91.28||91.3||91.3||91.28||13
1648118990000|2022-03-24 10:49:50|91.29||91.29||91.29||91.29||0
1648119000000|2022-03-24 10:50:00|91.28|91.25|91.28|91.25|91.28|91.25|91.28|91.25|198
1648119020000|2022-03-24 10:50:20|91.26|91.24|91.27|91.23|91.27|91.24|91.26|91.21|2328
1648119030000|2022-03-24 10:50:30|91.28||91.28||91.28||91.28||500
1648119040000|2022-03-24 10:50:40|91.32|91.27|91.32|91.27|91.32|91.27|91.32|91.27|4073
1648119060000|2022-03-24 10:51:00|91.34|91.28|91.34|91.29|91.34|91.29|91.34|91.28|0
1648119070000|2022-03-24 10:51:10|91.36|91.3|91.36|91.3|91.36|91.3|91.36|91.3|22151
1648119080000|2022-03-24 10:51:20|||||||||2174
1648119090000|2022-03-24 10:51:30|91.34||91.34||91.34||91.34||6
1648119110000|2022-03-24 10:51:50|91.36|91.31|91.36|91.31|91.36|91.31|91.36|91.31|0
1648119120000|2022-03-24 10:52:00||91.3||91.29||91.3||91.29|1089
1648119130000|2022-03-24 10:52:10|||||||||2165
1648119140000|2022-03-24 10:52:20|91.37|91.32|91.37|91.32|91.37|91.32|91.37|91.32|165
1648119150000|2022-03-24 10:52:30|||||||||120
1648119160000|2022-03-24 10:52:40|91.32|91.29|91.32|91.29|91.32|91.29|91.32|91.29|2855
1648119190000|2022-03-24 10:53:10|91.34|91.36|91.44|91.39|91.46|91.4|91.34|91.36|9035
1648119200000|2022-03-24 10:53:20||91.38||91.38||91.38||91.38|660
1648119210000|2022-03-24 10:53:30|91.43|91.35|91.35|91.26|91.43|91.35|91.35|91.26|2910
1648119220000|2022-03-24 10:53:40||91.29||91.29||91.29||91.29|0
1648119240000|2022-03-24 10:54:00|91.38|91.33|91.41|91.36|91.41|91.38|91.38|91.33|14372
1648119250000|2022-03-24 10:54:10|91.43|91.38|91.42|91.38|91.43|91.41|91.42|91.38|5533
1648119260000|2022-03-24 10:54:20|91.43|91.39|91.43|91.39|91.43|91.39|91.43|91.39|2614
1648119290000|2022-03-24 10:54:50|91.42||91.42||91.42||91.42||5
1648119310000|2022-03-24 10:55:10|91.4|91.38|91.4|91.38|91.4|91.38|91.4|91.38|7139
1648119330000|2022-03-24 10:55:30|91.46|91.4|91.44|91.38|91.46|91.4|91.44|91.38|4553
1648119340000|2022-03-24 10:55:40|91.42||91.42||91.42||91.42||0
1648119350000|2022-03-24 10:55:50|91.39|91.35|91.39|91.35|91.39|91.35|91.39|91.35|6096
1648119360000|2022-03-24 10:56:00|91.42||91.4||91.42||91.4||1096
1648119370000|2022-03-24 10:56:10|91.38||91.38||91.38||91.38||0
1648119390000|2022-03-24 10:56:30|91.41|91.36|91.41|91.36|91.41|91.36|91.41|91.36|33300
1648119400000|2022-03-24 10:56:40|91.46|91.42|91.43|91.37|91.46|91.42|91.4|91.35|23718
1648119410000|2022-03-24 10:56:50|||||||||5434
1648119420000|2022-03-24 10:57:00|91.41|91.35|91.45|91.38|91.45|91.38|91.41|91.35|5936
1648119430000|2022-03-24 10:57:10|91.42|91.39|91.41|91.36|91.42|91.39|91.41|91.36|1360
1648119440000|2022-03-24 10:57:20|91.4|91.35|91.4|91.35|91.4|91.35|91.4|91.35|0
1648119460000|2022-03-24 10:57:40|91.41|91.36|91.41|91.36|91.41|91.36|91.41|91.36|0
1648119470000|2022-03-24 10:57:50|91.51|91.44|91.51|91.45|91.51|91.45|91.51|91.44|4128
1648119490000|2022-03-24 10:58:10|||||||||2187
1648119520000|2022-03-24 10:58:40|91.53|91.47|91.53|91.48|91.53|91.48|91.53|91.47|0
1648119540000|2022-03-24 10:59:00|91.48|91.42|91.47|91.42|91.48|91.42|91.47|91.42|7101
1648119550000|2022-03-24 10:59:10|91.48|91.45|91.53|91.48|91.53|91.48|91.48|91.45|6111
1648119560000|2022-03-24 10:59:20|91.54||91.54||91.54||91.54||482
1648119570000|2022-03-24 10:59:30|91.56|91.5|91.58|91.53|91.58|91.53|91.55|91.48|4
1648119580000|2022-03-24 10:59:40||91.5||91.5||91.5||91.5|530
1648119590000|2022-03-24 10:59:50|91.55|91.45|91.49|91.45|91.55|91.45|91.49|91.45|300
1648119600000|2022-03-24 11:00:00|91.52|91.46|91.55|91.49|91.55|91.49|91.52|91.46|1692
1648119620000|2022-03-24 11:00:20|91.58|91.52|91.58|91.52|91.58|91.52|91.58|91.5|3
1648119630000|2022-03-24 11:00:30|91.51|91.5|91.54|91.5|91.54|91.5|91.51|91.49|7234
1648119640000|2022-03-24 11:00:40||91.49||91.49||91.49||91.49|3107
1648119660000|2022-03-24 11:01:00||91.5||91.5||91.5||91.5|150
1648119670000|2022-03-24 11:01:10|91.63|91.57|91.63|91.57|91.63|91.57|91.63|91.57|11082
1648119680000|2022-03-24 11:01:20|91.59|91.53|91.59|91.53|91.59|91.53|91.59|91.53|379
1648119690000|2022-03-24 11:01:30||91.51||91.5||91.51||91.5|0
1648119700000|2022-03-24 11:01:40|91.6|91.55|91.63|91.55|91.63|91.55|91.6|91.55|0
1648119710000|2022-03-24 11:01:50|91.58|91.53|91.58|91.53|91.58|91.53|91.58|91.53|530
1648119720000|2022-03-24 11:02:00|91.63||91.61||91.63||91.61||4283
1648119730000|2022-03-24 11:02:10|91.64|91.54|91.64|91.58|91.64|91.58|91.64|91.54|130
1648119740000|2022-03-24 11:02:20|91.63|91.56|91.59|91.51|91.63|91.56|91.59|91.51|8825
1648119750000|2022-03-24 11:02:30|||||||||5426
1648119760000|2022-03-24 11:02:40||91.5||91.5||91.5||91.5|0
1648119780000|2022-03-24 11:03:00|91.56||91.56||91.56||91.56||0
1648119790000|2022-03-24 11:03:10|||||||||1619
1648119810000|2022-03-24 11:03:30|||||||||286
1648119820000|2022-03-24 11:03:40||91.49||91.49||91.49||91.49|3
1648119840000|2022-03-24 11:04:00||91.5||91.5||91.5||91.5|500
1648119850000|2022-03-24 11:04:10|91.58|91.51|91.58|91.51|91.58|91.51|91.58|91.51|6291
1648119870000|2022-03-24 11:04:30|||||||||220
1648119880000|2022-03-24 11:04:40|91.61|91.56|91.65|91.57|91.65|91.57|91.61|91.56|7008
1648119890000|2022-03-24 11:04:50|91.63|91.55|91.65|91.59|91.65|91.59|91.63|91.55|5501
1648119900000|2022-03-24 11:05:00|91.59|91.52|91.59|91.52|91.59|91.52|91.59|91.52|500
1648119910000|2022-03-24 11:05:10|||||||||4885
1648119920000|2022-03-24 11:05:20||91.54||91.52||91.54||91.52|0
1648119950000|2022-03-24 11:05:50|91.63|91.54|91.63|91.57|91.63|91.57|91.63|91.54|2
1648119960000|2022-03-24 11:06:00|91.58|91.54|91.58|91.53|91.58|91.54|91.58|91.53|0
1648119980000|2022-03-24 11:06:20|||||||||3300
1648120010000|2022-03-24 11:06:50|||||||||2250
1648120020000|2022-03-24 11:07:00|91.6|91.54|91.6|91.54|91.6|91.54|91.6|91.54|2785
1648120040000|2022-03-24 11:07:20|91.58|91.55|91.58|91.55|91.58|91.55|91.58|91.55|2
1648120050000|2022-03-24 11:07:30|91.65|91.58|91.65|91.58|91.65|91.58|91.65|91.58|4969
1648120060000|2022-03-24 11:07:40|91.7|91.63|91.7|91.66|91.7|91.66|91.7|91.63|4637
1648120070000|2022-03-24 11:07:50|91.75|91.69|91.75|91.69|91.75|91.69|91.75|91.69|16049
1648120080000|2022-03-24 11:08:00|91.78||91.78||91.78||91.78||678
1648120100000|2022-03-24 11:08:20|91.76||91.75||91.76||91.75||333
1648120110000|2022-03-24 11:08:30|91.76|91.71|91.82|91.74|91.82|91.74|91.76|91.71|2606
1648120120000|2022-03-24 11:08:40|91.86|91.75|91.86|91.8|91.86|91.8|91.86|91.75|4534
1648120130000|2022-03-24 11:08:50||91.81||91.81||91.81||91.81|33178
1648120140000|2022-03-24 11:09:00|91.87||91.87||91.87||91.87||0
1648120150000|2022-03-24 11:09:10|91.94|91.88|91.94|91.89|91.97|91.92|91.93|91.88|7694
1648120160000|2022-03-24 11:09:20|91.97|91.9|91.97|91.89|91.97|91.9|91.97|91.89|10000
1648120170000|2022-03-24 11:09:30|91.94|91.9|91.91|91.84|91.97|91.91|91.91|91.84|11075
1648120180000|2022-03-24 11:09:40|91.87|91.81|91.84|91.79|91.87|91.81|91.84|91.79|2593
1648120190000|2022-03-24 11:09:50|91.81|91.74|91.84|91.77|91.84|91.77|91.81|91.74|3750
1648120200000|2022-03-24 11:10:00|91.87|91.8|91.84|91.8|91.87|91.8|91.84|91.8|0
1648120210000|2022-03-24 11:10:10|91.86|91.77|91.86|91.79|91.86|91.8|91.86|91.77|1735
1648120220000|2022-03-24 11:10:20|91.87|91.81|91.89|91.81|91.89|91.81|91.87|91.81|421
1648120230000|2022-03-24 11:10:30||91.84||91.81||91.84||91.81|5412
1648120240000|2022-03-24 11:10:40|91.9|91.82|91.97|91.91|91.97|91.91|91.9|91.82|5304
1648120260000|2022-03-24 11:11:00|91.96|91.92|91.97|91.92|91.97|91.92|91.96|91.92|0
1648120300000|2022-03-24 11:11:40|||||||||1848
1648120320000|2022-03-24 11:12:00|91.96|91.9|91.92|91.88|91.96|91.9|91.92|91.88|19726
1648120330000|2022-03-24 11:12:10||91.85||91.85||91.85||91.85|604
1648120340000|2022-03-24 11:12:20|||||||||9298
1648120350000|2022-03-24 11:12:30|91.88|91.87|91.88|91.85|91.88|91.87|91.88|91.85|20
1648120360000|2022-03-24 11:12:40|91.91|91.86|91.91|91.84|91.91|91.86|91.91|91.84|9767
1648120370000|2022-03-24 11:12:50|91.94|91.87|91.94|91.91|91.94|91.91|91.94|91.87|2500
1648120380000|2022-03-24 11:13:00|91.93|91.84|91.9|91.84|91.93|91.84|91.9|91.84|298
1648120400000|2022-03-24 11:13:20|91.92||91.92||91.92||91.92||803
1648120420000|2022-03-24 11:13:40|91.94|91.9|91.94|91.9|91.94|91.9|91.94|91.9|5272
1648120440000|2022-03-24 11:14:00|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|1332
1648120450000|2022-03-24 11:14:10|91.88|91.81|91.89|91.81|91.91|91.81|91.88|91.81|0
1648120480000|2022-03-24 11:14:40|91.86|91.8|91.86|91.78|91.86|91.8|91.86|91.78|20
1648120490000|2022-03-24 11:14:50|||||||||4322
1648120500000|2022-03-24 11:15:00|91.83|91.77|91.83|91.78|91.83|91.78|91.83|91.77|1070
1648120520000|2022-03-24 11:15:20|91.81|91.79|91.83|91.78|91.84|91.79|91.81|91.78|1681
1648120530000|2022-03-24 11:15:30|91.84|91.79|91.84|91.78|91.84|91.79|91.84|91.78|4589
1648120540000|2022-03-24 11:15:40|91.82||91.84||91.84||91.82||22
1648120550000|2022-03-24 11:15:50|91.82||91.82||91.82||91.82||0
1648120560000|2022-03-24 11:16:00|91.84||91.84||91.84||91.84||1
1648120580000|2022-03-24 11:16:20|91.82||91.82||91.82||91.82||6418
1648120590000|2022-03-24 11:16:30|91.84|91.8|91.84|91.8|91.84|91.8|91.84|91.8|1464
1648120600000|2022-03-24 11:16:40|91.88|91.81|91.88|91.84|91.88|91.84|91.88|91.81|754
1648120640000|2022-03-24 11:17:20|||||||||2037
1648120650000|2022-03-24 11:17:30|91.86|91.82|91.81|91.73|91.86|91.82|91.81|91.72|5696
1648120690000|2022-03-24 11:18:10|91.8|91.68|91.76|91.68|91.8|91.68|91.76|91.68|14
1648120700000|2022-03-24 11:18:20|91.75|91.65|91.73|91.65|91.75|91.65|91.73|91.65|0
1648120710000|2022-03-24 11:18:30|91.69|91.66|91.72|91.67|91.72|91.67|91.69|91.66|4122
1648120720000|2022-03-24 11:18:40|||||||||3241
1648120740000|2022-03-24 11:19:00|91.71||91.71||91.71||91.71||10
1648120750000|2022-03-24 11:19:10|91.7||91.7||91.7||91.7||0
1648120760000|2022-03-24 11:19:20|||||||||445
1648120800000|2022-03-24 11:20:00||91.66||91.65||91.66||91.65|240
1648120810000|2022-03-24 11:20:10|||||||||500
1648120830000|2022-03-24 11:20:30|91.69||91.7||91.7||91.69||0
1648120840000|2022-03-24 11:20:40|91.69||91.69||91.69||91.69||204
1648120850000|2022-03-24 11:20:50|91.67|91.61|91.67|91.61|91.67|91.61|91.67|91.61|780
1648120910000|2022-03-24 11:21:50|91.76|91.66|91.75|91.66|91.76|91.66|91.75|91.66|2510
1648120940000|2022-03-24 11:22:20|||||||||11138
1648120960000|2022-03-24 11:22:40|||||||||5000
1648120980000|2022-03-24 11:23:00|||||||||7000
1648121000000|2022-03-24 11:23:20|91.72||91.7||91.72||91.7||3
1648121010000|2022-03-24 11:23:30|91.81|91.76|91.82|91.76|91.84|91.76|91.81|91.76|2925
1648121040000|2022-03-24 11:24:00|91.84||91.84||91.84||91.84||0
1648121050000|2022-03-24 11:24:10|||||||||1555
1648121070000|2022-03-24 11:24:30|||||||||2320
1648121080000|2022-03-24 11:24:40|||||||||879
1648121090000|2022-03-24 11:24:50|91.81|91.67|91.75|91.67|91.81|91.67|91.75|91.67|4
1648121120000|2022-03-24 11:25:20|91.77|91.7|91.77|91.7|91.77|91.7|91.77|91.7|0
1648121140000|2022-03-24 11:25:40|91.81|91.73|91.81|91.73|91.81|91.76|91.81|91.73|2521
1648121150000|2022-03-24 11:25:50|91.78|91.7|91.78|91.73|91.78|91.73|91.77|91.7|0
1648121160000|2022-03-24 11:26:00|91.77|91.7|91.74|91.68|91.77|91.7|91.74|91.68|50
1648121170000|2022-03-24 11:26:10|91.78|91.74|91.77|91.72|91.78|91.74|91.77|91.72|10
1648121180000|2022-03-24 11:26:20||91.7||91.7||91.7||91.7|4174
1648121190000|2022-03-24 11:26:30|91.78|91.73|91.78|91.73|91.78|91.73|91.78|91.73|2500
1648121210000|2022-03-24 11:26:50|91.86|91.79|91.83|91.76|91.86|91.79|91.83|91.76|4947
1648121230000|2022-03-24 11:27:10|||||||||5000
1648121260000|2022-03-24 11:27:40|91.85||91.85||91.85||91.85||203
1648121270000|2022-03-24 11:27:50|91.83|91.79|91.83|91.79|91.83|91.79|91.83|91.76|2125
1648121290000|2022-03-24 11:28:10|91.86||91.86||91.86||91.86||3372
1648121300000|2022-03-24 11:28:20|91.89|91.82|91.89|91.82|91.89|91.82|91.89|91.82|1061
1648121310000|2022-03-24 11:28:30|||||||||86
1648121320000|2022-03-24 11:28:40||91.84||91.84||91.84||91.84|10
1648121330000|2022-03-24 11:28:50||91.85||91.85||91.85||91.85|3299
1648121340000|2022-03-24 11:29:00|91.88|91.82|91.88|91.82|91.88|91.82|91.88|91.82|636
1648121350000|2022-03-24 11:29:10|91.83|91.79|91.86|91.81|91.86|91.81|91.83|91.79|1562
1648121360000|2022-03-24 11:29:20|91.85|91.79|91.85|91.79|91.85|91.79|91.85|91.79|4
1648121370000|2022-03-24 11:29:30|||||||||707
1648121380000|2022-03-24 11:29:40|||||||||37
1648121400000|2022-03-24 11:30:00|91.82||91.82||91.82||91.82||0
1648121410000|2022-03-24 11:30:10|91.8|91.75|91.8|91.75|91.8|91.75|91.79|91.75|10
1648121430000|2022-03-24 11:30:30|91.82|91.79|91.86|91.79|91.86|91.79|91.82|91.79|2530
1648121460000|2022-03-24 11:31:00|91.84||91.86||91.86||91.84||108
1648121470000|2022-03-24 11:31:10|91.84||91.84||91.84||91.84||0
1648121480000|2022-03-24 11:31:20|91.88|91.82|91.88|91.82|91.88|91.82|91.88|91.82|2625
1648121490000|2022-03-24 11:31:30|91.87||91.87||91.87||91.87||0
1648121600000|2022-03-24 11:33:20|91.85|91.79|91.8|91.76|91.85|91.79|91.8|91.76|675
1648121610000|2022-03-24 11:33:30|91.79|91.75|91.79|91.75|91.79|91.75|91.79|91.75|346
1648121640000|2022-03-24 11:34:00|||||||||2964
1648121650000|2022-03-24 11:34:10|91.8||91.8||91.8||91.8||0
1648121660000|2022-03-24 11:34:20|91.79||91.79||91.79||91.79||20
1648121670000|2022-03-24 11:34:30|91.78||91.78||91.78||91.78||11
1648121700000|2022-03-24 11:35:00|91.79|91.76|91.81|91.76|91.82|91.76|91.79|91.76|5093
1648121740000|2022-03-24 11:35:40|91.8||91.8||91.8||91.8||0
1648121750000|2022-03-24 11:35:50|91.79|91.75|91.77|91.69|91.79|91.75|91.77|91.69|907
1648121760000|2022-03-24 11:36:00|||||||||10000
1648121770000|2022-03-24 11:36:10|91.75|91.72|91.75|91.69|91.75|91.72|91.75|91.69|312
1648121800000|2022-03-24 11:36:40||91.7||91.7||91.7||91.7|58
1648121810000|2022-03-24 11:36:50||91.68||91.68||91.68||91.68|474
1648121830000|2022-03-24 11:37:10|91.74||91.72||91.74||91.72||2
1648121860000|2022-03-24 11:37:40|91.68|91.67|91.68|91.61|91.68|91.67|91.68|91.61|4550
1648121880000|2022-03-24 11:38:00|91.67|91.58|91.64|91.58|91.67|91.58|91.64|91.58|472
1648121890000|2022-03-24 11:38:10|91.63||91.63||91.63||91.63||5434
1648121900000|2022-03-24 11:38:20|91.62||91.61||91.62||91.61||0
1648121910000|2022-03-24 11:38:30|91.66|91.6|91.64|91.59|91.66|91.6|91.64|91.58|5073
1648121930000|2022-03-24 11:38:50|||||||||3000
1648121940000|2022-03-24 11:39:00|91.66|91.62|91.66|91.62|91.66|91.62|91.66|91.62|1095
1648121950000|2022-03-24 11:39:10|91.64|91.59|91.66|91.61|91.66|91.61|91.64|91.58|1568
1648121960000|2022-03-24 11:39:20|91.64|91.58|91.64|91.58|91.64|91.58|91.64|91.58|2331
1648121970000|2022-03-24 11:39:30|||||||||5928
1648121980000|2022-03-24 11:39:40|91.63||91.63||91.63||91.63||0
1648121990000|2022-03-24 11:39:50|91.61||91.61||91.61||91.61||0
1648122000000|2022-03-24 11:40:00|91.53|91.51|90.71|90.61|91.53|91.51|90.71|90.55|25500
1648122010000|2022-03-24 11:40:10|90.77|90.68|90.75|90.55|90.8|90.72|90.51|90.41|23306
1648122020000|2022-03-24 11:40:20|90.72|90.46|90.84|90.74|91.13|91.01|90.53|90.43|30670
1648122030000|2022-03-24 11:40:30|90.93|90.84|90.94|90.83|91.05|90.96|90.7|90.64|17238
1648122040000|2022-03-24 11:40:40|90.87|90.82|91.15|91.08|91.16|91.09|90.87|90.82|25208
1648122050000|2022-03-24 11:40:50|91.13|91.04|91.02|90.91|91.13|91.04|91|90.9|9416
1648122060000|2022-03-24 11:41:00|90.94|90.83|90.94|90.82|90.94|90.83|90.87|90.75|23886
1648122070000|2022-03-24 11:41:10|90.99|90.87|91.07|90.99|91.07|90.99|90.9|90.78|12136
1648122080000|2022-03-24 11:41:20|91.09|91|91.06|90.95|91.13|91.03|90.98|90.88|7190
1648122090000|2022-03-24 11:41:30|91.02|90.93|91.06|90.97|91.06|90.97|91.02|90.93|0
1648122100000|2022-03-24 11:41:40|91.09|90.94|91.25|91.17|91.42|91.35|91.01|90.93|13701
1648122110000|2022-03-24 11:41:50|91.24|91.09|91.19|91.11|91.29|91.15|91.15|91.06|17705
1648122120000|2022-03-24 11:42:00|91.15|91.07|91.13|91.05|91.2|91.1|91.13|91.05|4489
1648122130000|2022-03-24 11:42:10|91.14|91|91.14|91.05|91.14|91.05|91.07|90.97|8038
1648122140000|2022-03-24 11:42:20|91.15|91.06|91.05|90.99|91.15|91.06|91.02|90.93|7180
1648122150000|2022-03-24 11:42:30|91.09|91.01|91.1|91.03|91.1|91.03|91.07|90.98|3226
1648122160000|2022-03-24 11:42:40|91.13|91.04|91.14|91.05|91.19|91.12|91.08|91.03|3943
1648122170000|2022-03-24 11:42:50|91.15|91.1|91.23|91.19|91.23|91.19|91.15|91.1|3400
1648122180000|2022-03-24 11:43:00|91.33|91.22|91.22|91.14|91.38|91.29|91.22|91.14|1331
1648122190000|2022-03-24 11:43:10|91.23||91.22||91.23||91.21||0
1648122200000|2022-03-24 11:43:20|91.23|91.18|91.21|91.11|91.25|91.2|91.19|91.11|2625
1648122210000|2022-03-24 11:43:30|91.2|91.15|91.17|91.08|91.2|91.15|91.12|91.04|22511
1648122220000|2022-03-24 11:43:40|91.19|91.16|91.24|91.14|91.24|91.16|91.15|91.14|2799
1648122240000|2022-03-24 11:44:00||91.13||91.16||91.17||91.13|30
1648122250000|2022-03-24 11:44:10|91.27|91.14|91.27|91.19|91.27|91.19|91.27|91.14|5453
1648122260000|2022-03-24 11:44:20|91.24|91.16|91.25|91.15|91.25|91.16|91.21|91.15|520
1648122270000|2022-03-24 11:44:30|91.33|91.16|91.29|91.24|91.33|91.24|91.29|91.16|14590
1648122280000|2022-03-24 11:44:40|91.28|91.2|91.29|91.23|91.29|91.24|91.28|91.2|0
1648122290000|2022-03-24 11:44:50|91.38|91.24|91.38|91.28|91.38|91.28|91.38|91.24|3546
1648122300000|2022-03-24 11:45:00|91.36|91.26|91.35|91.3|91.37|91.3|91.3|91.24|1110
1648122310000|2022-03-24 11:45:10|91.39|91.31|91.42|91.34|91.42|91.35|91.38|91.31|2140
1648122320000|2022-03-24 11:45:20|91.38|91.32|91.36|91.31|91.38|91.32|91.36|91.31|955
1648122330000|2022-03-24 11:45:30|91.34|91.26|91.34|91.26|91.35|91.26|91.34|91.26|1903
1648122340000|2022-03-24 11:45:40|91.35|91.23|91.29|91.23|91.35|91.24|91.27|91.23|52
1648122350000|2022-03-24 11:45:50|91.25|91.18|91.26|91.18|91.26|91.18|91.25|91.18|1420
1648122360000|2022-03-24 11:46:00|91.29|91.29|91.36|91.31|91.37|91.31|91.29|91.29|6206
1648122370000|2022-03-24 11:46:10|91.33|91.26|91.36|91.29|91.37|91.3|91.31|91.23|893
1648122380000|2022-03-24 11:46:20|91.37|91.3|91.48|91.4|91.48|91.41|91.37|91.3|3551
1648122390000|2022-03-24 11:46:30|91.44|91.39|91.5|91.38|91.5|91.39|91.43|91.35|1911
1648122400000|2022-03-24 11:46:40|91.51|91.4|91.49|91.4|91.51|91.4|91.49|91.4|360
1648122420000|2022-03-24 11:47:00|91.44|91.37|91.46|91.38|91.47|91.38|91.44|91.37|0
1648122440000|2022-03-24 11:47:20|91.47|91.42|91.46|91.39|91.53|91.46|91.46|91.39|5064
1648122450000|2022-03-24 11:47:30|91.48|91.37|91.36|91.25|91.48|91.37|91.35|91.25|25347
1648122460000|2022-03-24 11:47:40|91.35|91.29|91.38|91.29|91.39|91.29|91.35|91.29|916
1648122470000|2022-03-24 11:47:50|91.36|91.3|91.37|91.29|91.38|91.3|91.34|91.29|10
1648122480000|2022-03-24 11:48:00|91.33|91.3|91.41|91.3|91.41|91.3|91.33|91.3|2500
1648122490000|2022-03-24 11:48:10|91.4|91.37|91.47|91.37|91.47|91.39|91.4|91.37|116
1648122500000|2022-03-24 11:48:20|91.49|91.41|91.49|91.42|91.49|91.42|91.47|91.41|14883
1648122520000|2022-03-24 11:48:40|91.55|91.45|91.52|91.48|91.57|91.48|91.52|91.45|2
1648122530000|2022-03-24 11:48:50|||||||||1576
1648122540000|2022-03-24 11:49:00|91.59|91.5|91.59|91.52|91.59|91.52|91.59|91.48|3344
1648122550000|2022-03-24 11:49:10|91.68|91.53|91.66|91.56|91.68|91.56|91.66|91.53|4500
1648122570000|2022-03-24 11:49:30|91.59|91.53|91.63|91.56|91.67|91.59|91.59|91.52|0
1648122580000|2022-03-24 11:49:40|91.65|91.58|91.65|91.58|91.65|91.58|91.65|91.58|12511
1648122590000|2022-03-24 11:49:50|91.68|91.62|91.64|91.58|91.68|91.62|91.64|91.58|1524
1648122600000|2022-03-24 11:50:00|91.68|91.59|91.68|91.59|91.68|91.59|91.68|91.59|0
1648122610000|2022-03-24 11:50:10|91.59|91.54|91.59|91.54|91.59|91.54|91.59|91.54|5107
1648122660000|2022-03-24 11:51:00|91.56|91.52|91.56|91.52|91.56|91.52|91.56|91.52|80
1648122670000|2022-03-24 11:51:10|91.55|91.44|91.51|91.42|91.55|91.44|91.5|91.41|2238
1648122680000|2022-03-24 11:51:20|91.48|91.41|91.51|91.41|91.51|91.46|91.48|91.41|3500
1648122690000|2022-03-24 11:51:30|91.47||91.45||91.47||91.45||2800
1648122700000|2022-03-24 11:51:40|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|0
1648122710000|2022-03-24 11:51:50|91.57|91.45|91.57|91.5|91.57|91.5|91.57|91.45|1679
1648122740000|2022-03-24 11:52:20|91.6|91.51|91.57|91.51|91.6|91.51|91.57|91.51|0
1648122750000|2022-03-24 11:52:30|91.6|91.53|91.59|91.53|91.6|91.53|91.59|91.53|20
1648122760000|2022-03-24 11:52:40|91.61|91.52|91.6|91.54|91.62|91.56|91.6|91.52|6
1648122780000|2022-03-24 11:53:00|91.62|91.56|91.62|91.56|91.62|91.56|91.62|91.56|1078
1648122790000|2022-03-24 11:53:10||91.58||91.58||91.58||91.58|0
1648122800000|2022-03-24 11:53:20|||||||||1637
1648122810000|2022-03-24 11:53:30|91.69|91.57|91.69|91.59|91.69|91.59|91.69|91.57|3052
1648122820000|2022-03-24 11:53:40|91.7|91.61|91.7|91.61|91.7|91.61|91.7|91.61|0
1648122850000|2022-03-24 11:54:10|91.71||91.7||91.71||91.7||2
1648122860000|2022-03-24 11:54:20|91.66||91.66||91.66||91.66||0
1648122880000|2022-03-24 11:54:40|||||||||2708
1648122890000|2022-03-24 11:54:50|91.76|91.7|91.75|91.68|91.78|91.7|91.75|91.68|627
1648122900000|2022-03-24 11:55:00|91.73|91.62|91.68|91.62|91.73|91.62|91.68|91.62|1361
1648122910000|2022-03-24 11:55:10||91.59||91.62||91.62||91.59|0
1648122920000|2022-03-24 11:55:20|91.73|91.63|91.73|91.66|91.74|91.69|91.73|91.63|2294
1648122940000|2022-03-24 11:55:40|91.74|91.69|91.74|91.69|91.74|91.69|91.74|91.69|0
1648122950000|2022-03-24 11:55:50|91.73||91.73||91.73||91.73||19
1648122960000|2022-03-24 11:56:00|91.74|91.7|91.74|91.7|91.74|91.7|91.74|91.7|0
1648122970000|2022-03-24 11:56:10|91.78|91.72|91.78|91.75|91.79|91.75|91.78|91.72|2031
1648122980000|2022-03-24 11:56:20|91.71|91.63|91.71|91.64|91.71|91.64|91.71|91.63|56
1648122990000|2022-03-24 11:56:30|91.72||91.69||91.72||91.69||18
1648123010000|2022-03-24 11:56:50||91.63||91.62||91.63||91.62|1024
1648123020000|2022-03-24 11:57:00|91.62|91.57|91.62|91.57|91.62|91.57|91.62|91.56|3015
1648123030000|2022-03-24 11:57:10|||||||||6708
1648123040000|2022-03-24 11:57:20|91.67|91.58|91.67|91.59|91.67|91.61|91.67|91.58|0
1648123050000|2022-03-24 11:57:30|91.65||91.62||91.65||91.62||0
1648123060000|2022-03-24 11:57:40|91.6|91.56|91.56|91.46|91.6|91.56|91.56|91.46|2789
1648123070000|2022-03-24 11:57:50|91.53|91.45|91.53|91.45|91.53|91.48|91.53|91.43|0
1648123080000|2022-03-24 11:58:00|91.5||91.5||91.5||91.5||3186
1648123090000|2022-03-24 11:58:10|91.45|91.41|91.57|91.46|91.57|91.5|91.45|91.41|7329
1648123100000|2022-03-24 11:58:20|91.53||91.53||91.53||91.53||0
1648123110000|2022-03-24 11:58:30||91.43||91.44||91.44||91.43|0
1648123120000|2022-03-24 11:58:40||91.47||91.47||91.47||91.47|62413
1648123140000|2022-03-24 11:59:00|91.57|91.49|91.5|91.44|91.57|91.5|91.5|91.44|15133
1648123150000|2022-03-24 11:59:10|91.51|91.41|91.42|91.36|91.51|91.41|91.42|91.36|2194
1648123160000|2022-03-24 11:59:20|91.44|91.39|91.46|91.39|91.46|91.39|91.44|91.39|0
1648123170000|2022-03-24 11:59:30|91.44||91.46||91.46||91.44||0
1648123190000|2022-03-24 11:59:50|91.45|91.4|91.45|91.4|91.45|91.4|91.45|91.4|5
1648123200000|2022-03-24 12:00:00|91.46|91.39|91.4|91.34|91.46|91.39|91.4|91.33|1927
1648123210000|2022-03-24 12:00:10|91.42||91.42||91.42||91.42||0
1648123230000|2022-03-24 12:00:30|91.43||91.43||91.43||91.43||3500
1648123240000|2022-03-24 12:00:40|91.44||91.44||91.44||91.44||32633
1648123250000|2022-03-24 12:00:50|91.5|91.44|91.5|91.44|91.5|91.44|91.5|91.44|6199
1648123290000|2022-03-24 12:01:30|91.48|91.4|91.48|91.4|91.48|91.4|91.48|91.4|1616
1648123300000|2022-03-24 12:01:40|91.44|91.32|91.42|91.32|91.44|91.32|91.42|91.32|254
1648123310000|2022-03-24 12:01:50||91.35||91.33||91.35||91.33|0
1648123320000|2022-03-24 12:02:00|91.47|91.37|91.39|91.31|91.49|91.41|91.39|91.31|8514
1648123330000|2022-03-24 12:02:10|91.38|91.32|91.38|91.29|91.38|91.32|91.38|91.29|3794
1648123350000|2022-03-24 12:02:30|91.35|91.3|91.35|91.29|91.44|91.35|91.35|91.29|5268
1648123390000|2022-03-24 12:03:10|91.36|91.28|91.36|91.28|91.39|91.28|91.36|91.28|2782
1648123400000|2022-03-24 12:03:20|91.32|91.25|91.3|91.19|91.32|91.25|91.28|91.19|3688
1648123410000|2022-03-24 12:03:30|91.25|91.21|91.33|91.24|91.33|91.24|91.25|91.21|142
1648123420000|2022-03-24 12:03:40|91.36|91.22|91.36|91.26|91.36|91.26|91.32|91.22|2
1648123430000|2022-03-24 12:03:50|||||||||3254
1648123440000|2022-03-24 12:04:00|91.35|91.27|91.33|91.27|91.35|91.27|91.33|91.27|0
1648123450000|2022-03-24 12:04:10|||||||||2179
1648123460000|2022-03-24 12:04:20|||||||||624
1648123470000|2022-03-24 12:04:30|91.43|91.33|91.44|91.33|91.44|91.33|91.43|91.33|17450
1648123480000|2022-03-24 12:04:40|91.43||91.43||91.43||91.43||2
1648123490000|2022-03-24 12:04:50|91.45|91.35|91.45|91.36|91.45|91.36|91.44|91.35|0
1648123510000|2022-03-24 12:05:10||91.43||91.36||91.43||91.36|292
1648123520000|2022-03-24 12:05:20|91.44|91.37|91.45|91.37|91.45|91.37|91.44|91.37|0
1648123530000|2022-03-24 12:05:30|91.38|91.27|91.33|91.26|91.38|91.27|91.33|91.26|473
1648123540000|2022-03-24 12:05:40|91.2|91.12|91.18|91.12|91.2|91.12|91.18|91.12|2741
1648123550000|2022-03-24 12:05:50|91.27|91.22|91.28|91.18|91.28|91.22|91.2|91.12|2502
1648123560000|2022-03-24 12:06:00|91.3|91.21|91.29|91.21|91.3|91.21|91.29|91.21|0
1648123570000|2022-03-24 12:06:10|91.22|91.23|91.3|91.23|91.3|91.23|91.22|91.23|1623
1648123580000|2022-03-24 12:06:20|91.31|91.24|91.31|91.25|91.32|91.25|91.31|91.24|5
1648123590000|2022-03-24 12:06:30|91.32||91.33||91.33||91.32||0
1648123640000|2022-03-24 12:07:20|||||||||308
1648123660000|2022-03-24 12:07:40|||||||||1000
1648123680000|2022-03-24 12:08:00|91.4|91.37|91.34|91.25|91.45|91.37|91.34|91.25|9938
1648123690000|2022-03-24 12:08:10|91.36||91.3||91.36||91.3||0
1648123700000|2022-03-24 12:08:20|91.33|91.27|91.34|91.25|91.36|91.27|91.33|91.23|166
1648123720000|2022-03-24 12:08:40|91.29|91.23|91.29|91.22|91.29|91.23|91.29|91.22|0
1648123760000|2022-03-24 12:09:20|91.24|91.2|91.27|91.18|91.27|91.21|91.24|91.18|60
1648123770000|2022-03-24 12:09:30|91.29|91.19|91.29|91.19|91.29|91.19|91.29|91.19|425
1648123780000|2022-03-24 12:09:40|91.28|91.18|91.19|91.14|91.28|91.18|91.19|91.14|618
1648123800000|2022-03-24 12:10:00|91.23||91.19||91.23||91.19||5
1648123810000|2022-03-24 12:10:10|91.23|91.15|91.17|91.11|91.23|91.15|91.17|91.11|54
1648123830000|2022-03-24 12:10:30|91.15|91.12|91.14|91.08|91.22|91.12|91.14|91.08|4535
1648123840000|2022-03-24 12:10:40|91.2|91.12|91.2|91.12|91.2|91.12|91.17|91.12|57612
1648123850000|2022-03-24 12:10:50|91.19||91.19||91.19||91.19||0
1648123860000|2022-03-24 12:11:00|91.2|91.14|91.22|91.16|91.25|91.16|91.17|91.14|5451
1648123880000|2022-03-24 12:11:20|||||||||1096
1648123900000|2022-03-24 12:11:40|||||||||2000
1648123910000|2022-03-24 12:11:50|||||||||277
1648123930000|2022-03-24 12:12:10|91.19|91.21|91.19|91.14|91.19|91.21|91.19|91.14|55
1648123940000|2022-03-24 12:12:20|91.14|91.08|91.14|91.08|91.14|91.08|91.14|91.08|1047
1648123950000|2022-03-24 12:12:30|91.12|91.07|91.12|91.07|91.12|91.07|91.12|91.07|9613
1648123960000|2022-03-24 12:12:40|91.18|91.13|91.18|91.13|91.18|91.13|91.18|91.13|2955
1648123970000|2022-03-24 12:12:50|91.21|91.15|91.27|91.21|91.27|91.21|91.21|91.15|618
1648123980000|2022-03-24 12:13:00|91.29|91.23|91.29|91.23|91.29|91.23|91.29|91.23|40
1648124020000|2022-03-24 12:13:40|91.34|91.27|91.32|91.28|91.35|91.28|91.32|91.27|1112
1648124030000|2022-03-24 12:13:50|91.3|91.25|91.3|91.25|91.3|91.25|91.3|91.25|10
1648124040000|2022-03-24 12:14:00|91.31|91.23|91.3|91.24|91.31|91.24|91.3|91.23|110
1648124080000|2022-03-24 12:14:40|||||||||98
1648124090000|2022-03-24 12:14:50|91.28|91.23|91.24|91.15|91.28|91.23|91.24|91.15|1042
1648124100000|2022-03-24 12:15:00||91.16||91.16||91.16||91.16|0
1648124110000|2022-03-24 12:15:10|91.22||91.22||91.22||91.22||0
1648124130000|2022-03-24 12:15:30|||||||||1589
1648124140000|2022-03-24 12:15:40||91.17||91.17||91.17||91.17|0
1648124170000|2022-03-24 12:16:10|||||||||6533
1648124180000|2022-03-24 12:16:20|91.2|91.13|91.12|91.06|91.22|91.13|91.12|91.04|4627
1648124190000|2022-03-24 12:16:30|91.1|91.03|91.12|91.03|91.12|91.03|91.1|91.03|409
1648124200000|2022-03-24 12:16:40|91.21|91.15|91.25|91.13|91.25|91.15|91.21|91.13|4867
1648124210000|2022-03-24 12:16:50|91.18|91.14|91.19|91.13|91.24|91.14|91.18|91.13|2400
1648124220000|2022-03-24 12:17:00|||||||||498
1648124230000|2022-03-24 12:17:10|91.14|91.08|91.16|91.1|91.16|91.11|91.14|91.08|1869
1648124250000|2022-03-24 12:17:30|91.21|91.11|91.21|91.11|91.21|91.11|91.21|91.11|1
1648124260000|2022-03-24 12:17:40|91.22||91.2||91.22||91.2||1900
1648124270000|2022-03-24 12:17:50|91.23|91.12|91.23|91.13|91.23|91.13|91.23|91.12|3
1648124290000|2022-03-24 12:18:10|91.24|91.14|91.25|91.14|91.25|91.14|91.24|91.14|0
1648124300000|2022-03-24 12:18:20|91.29|91.15|91.28|91.19|91.29|91.2|91.28|91.15|125
1648124310000|2022-03-24 12:18:30|91.27|91.15|91.19|91.15|91.27|91.15|91.19|91.15|8
1648124320000|2022-03-24 12:18:40|91.16|91.11|91.16|91.11|91.16|91.11|91.16|91.11|1793
1648124330000|2022-03-24 12:18:50|||||||||12000
1648124340000|2022-03-24 12:19:00|91.21|91.16|91.21|91.16|91.21|91.16|91.21|91.16|1
1648124350000|2022-03-24 12:19:10|91.24|91.03|91.11|91.03|91.25|91.03|91.11|91.03|890
1648124360000|2022-03-24 12:19:20||91.04||91.04||91.04||91.04|3
1648124370000|2022-03-24 12:19:30|||||||||10469
1648124380000|2022-03-24 12:19:40|||||||||48
1648124390000|2022-03-24 12:19:50|||||||||12000
1648124420000|2022-03-24 12:20:20|91.1|91.03|91.1|91.01|91.1|91.03|91.1|91|3082
1648124430000|2022-03-24 12:20:30|91.06|90.98|91.06|91|91.06|91|91.06|90.98|10916
1648124440000|2022-03-24 12:20:40|91.13|91.03|91.08|91.03|91.13|91.03|91.08|91.03|2000
1648124460000|2022-03-24 12:21:00|91.14|91.05|91.12|91.04|91.14|91.05|91.08|91.02|12502
1648124480000|2022-03-24 12:21:20|91.08|91|91.05|91|91.08|91|91.05|91|15862
1648124490000|2022-03-24 12:21:30|||||||||32772
1648124500000|2022-03-24 12:21:40|91.09|91.01|91.14|91.04|91.14|91.04|91.07|90.99|397
1648124510000|2022-03-24 12:21:50|91.11||91.11||91.11||91.11||1623
1648124550000|2022-03-24 12:22:30|||||||||1000
1648124580000|2022-03-24 12:23:00|91.15|91.1|91.21|91.16|91.22|91.17|91.15|91.1|5004
1648124590000|2022-03-24 12:23:10|||||||||642
1648124600000|2022-03-24 12:23:20|91.15|91.07|91.14|91.08|91.15|91.08|91.14|91.07|2481
1648124610000|2022-03-24 12:23:30|91.12|91.05|91.1|91.05|91.12|91.06|91.1|91.03|2170
1648124620000|2022-03-24 12:23:40|91.06|91|91.06|91.01|91.06|91.01|91.06|91|5078
1648124650000|2022-03-24 12:24:10|91.08||91.08||91.08||91.08||1000
1648124660000|2022-03-24 12:24:20|91.09|91.02|91.09|91.02|91.09|91.02|91.09|91.02|109213
1648124670000|2022-03-24 12:24:30|91.15|91.12|91.15|91.12|91.15|91.12|91.15|91.12|1200
1648124680000|2022-03-24 12:24:40|91.18|91|91.06|90.99|91.2|91|91.05|90.99|2613
1648124690000|2022-03-24 12:24:50|91.08|91|91.04|91|91.08|91|91.04|91|0
1648124700000|2022-03-24 12:25:00|91.08||91.03||91.08||91.02||60
1648124710000|2022-03-24 12:25:10|91.07||91.07||91.07||91.07||0
1648124720000|2022-03-24 12:25:20|91.08|91.01|91.07|91.03|91.08|91.03|91.07|91.01|0
1648124730000|2022-03-24 12:25:30|91.09|91.04|91.08|91.04|91.09|91.04|91.08|91.04|0
1648124740000|2022-03-24 12:25:40|91.1||91.1||91.1||91.1||0
1648124750000|2022-03-24 12:25:50||91.05||91.05||91.05||91.05|0
1648124760000|2022-03-24 12:26:00||91.06||91.06||91.06||91.06|316
1648124780000|2022-03-24 12:26:20|91.08|91.04|91.08|91.04|91.08|91.04|91.08|91.04|532
1648124790000|2022-03-24 12:26:30|91.1||91.1||91.1||91.1||0
1648124800000|2022-03-24 12:26:40||91.05||91.04||91.05||91.04|0
1648124810000|2022-03-24 12:26:50||91.05||91.05||91.05||91.05|205
1648124850000|2022-03-24 12:27:30|||||||||2171
1648124860000|2022-03-24 12:27:40||91.06||91.06||91.06||91.06|0
1648124900000|2022-03-24 12:28:20|||||||||852
1648124910000|2022-03-24 12:28:30|91.09|91.04|91.08|91.04|91.09|91.04|91.08|91.04|951
1648124920000|2022-03-24 12:28:40|91.07|91|91.05|91|91.07|91|91.05|91|2117
1648124930000|2022-03-24 12:28:50|91.03||91.04||91.06||91.03||0
1648124940000|2022-03-24 12:29:00|91.06|91.01|91.06|91.02|91.06|91.02|91.06|91.01|4151
1648124950000|2022-03-24 12:29:10|91.12|91.03|91.12|91.05|91.12|91.05|91.12|91.03|5260
1648124990000|2022-03-24 12:29:50|||||||||5993
1648125000000|2022-03-24 12:30:00||91.06||91.06||91.06||91.06|1045
1648125020000|2022-03-24 12:30:20|91.11|91.05|91.11|91.05|91.11|91.05|91.11|91.05|496
1648125030000|2022-03-24 12:30:30|91.07|91.02|91.05|90.99|91.07|91.02|91.05|90.99|3634
1648125060000|2022-03-24 12:31:00|91|90.93|91.08|91.01|91.08|91.01|91|90.93|7615
1648125070000|2022-03-24 12:31:10|||||||||2200
1648125080000|2022-03-24 12:31:20|91.07|91.02|91.03|90.98|91.08|91.03|91.03|90.98|3840
1648125110000|2022-03-24 12:31:50|91.05|90.99|91.06|90.99|91.06|90.99|91.05|90.99|4
1648125120000|2022-03-24 12:32:00|91.03|90.98|91.05|90.98|91.05|90.98|91.03|90.98|0
1648125130000|2022-03-24 12:32:10|91.09|91.02|91.07|90.99|91.09|91.04|91.07|90.99|4215
1648125150000|2022-03-24 12:32:30||91.01||91.01||91.01||91.01|121
1648125160000|2022-03-24 12:32:40||90.99||90.99||91||90.99|20
1648125190000|2022-03-24 12:33:10|91.06|91|91.05|91|91.06|91|91.05|91|10000
1648125200000|2022-03-24 12:33:20|91.04||91.04||91.04||91.04||0
1648125210000|2022-03-24 12:33:30||91.01||91.01||91.01||91.01|1132
1648125220000|2022-03-24 12:33:40|||||||||3
1648125230000|2022-03-24 12:33:50|91.02|90.98|91.02|91|91.02|91|91.02|90.96|14823
1648125240000|2022-03-24 12:34:00||90.96||90.96||90.98||90.96|2102
1648125250000|2022-03-24 12:34:10|91.04|90.98|91.05|91.01|91.05|91.02|91.04|90.97|1534
1648125260000|2022-03-24 12:34:20|91.07|91.02|91.07|91.02|91.07|91.02|91.07|91.02|3566
1648125280000|2022-03-24 12:34:40|91.11|91.05|91.11|91.06|91.11|91.06|91.11|91.05|1901
1648125290000|2022-03-24 12:34:50||91.05||91.05||91.05||91.05|1200
1648125300000|2022-03-24 12:35:00||91.08||91.08||91.08||91.08|500
1648125310000|2022-03-24 12:35:10|91.16|91.11|91.14|91.11|91.16|91.11|91.14|91.11|3411
1648125320000|2022-03-24 12:35:20|||||||||659
1648125330000|2022-03-24 12:35:30|91.13|91.08|91.09|91.02|91.13|91.08|91.08|91.02|7868
1648125340000|2022-03-24 12:35:40|91.08|91.06|91.08|90.99|91.08|91.06|91.08|90.99|25
1648125350000|2022-03-24 12:35:50|91.09||91.09||91.09||91.09||0
1648125360000|2022-03-24 12:36:00|91.05|90.97|91.05|90.99|91.05|90.99|91.02|90.97|10003
1648125380000|2022-03-24 12:36:20||91||91.01||91.01||91|0
1648125390000|2022-03-24 12:36:30||91||91||91||91|0
1648125420000|2022-03-24 12:37:00||91.01||91.01||91.01||91.01|2
1648125450000|2022-03-24 12:37:30|91.04||91.04||91.04||91.04||182
1648125460000|2022-03-24 12:37:40||91||91||91||91|19481
1648125470000|2022-03-24 12:37:50|91.03|91.04|91.18|91.13|91.2|91.13|91.03|91.04|20555
1648125480000|2022-03-24 12:38:00|91.16||91.18||91.18||91.16||100
1648125490000|2022-03-24 12:38:10|91.22|91.16|91.22|91.17|91.22|91.17|91.22|91.16|4463
1648125520000|2022-03-24 12:38:40|||||||||5481
1648125530000|2022-03-24 12:38:50|||||||||1000
1648125540000|2022-03-24 12:39:00|||||||||126
1648125560000|2022-03-24 12:39:20|91.21|91.11|91.17|91.14|91.21|91.14|91.17|91.11|629
1648125580000|2022-03-24 12:39:40|91.1|91.12|91.1|91.04|91.1|91.12|91.1|91.04|5217
1648125600000|2022-03-24 12:40:00|||||||||750
1648125620000|2022-03-24 12:40:20|91.12|91.09|91.15|91.07|91.16|91.1|91.12|91.07|6277
1648125630000|2022-03-24 12:40:30||91.08||91.1||91.1||91.08|0
1648125640000|2022-03-24 12:40:40||91.08||91.11||91.11||91.08|20
1648125650000|2022-03-24 12:40:50|91.16||91.16||91.16||91.16||0
1648125660000|2022-03-24 12:41:00|||||||||2715
1648125670000|2022-03-24 12:41:10|91.18|91.13|91.18|91.14|91.18|91.14|91.18|91.13|2031
1648125680000|2022-03-24 12:41:20|91.19|91.16|91.19|91.16|91.19|91.16|91.19|91.16|2434
1648125690000|2022-03-24 12:41:30|91.21||91.21||91.21||91.21||2021
1648125700000|2022-03-24 12:41:40|91.25|91.17|91.24|91.2|91.25|91.2|91.24|91.17|719
1648125710000|2022-03-24 12:41:50|91.27|91.22|91.26|91.22|91.27|91.22|91.26|91.22|3184
1648125740000|2022-03-24 12:42:20|||||||||1000
1648125750000|2022-03-24 12:42:30|91.24|91.21|91.23|91.21|91.24|91.21|91.23|91.21|558
1648125760000|2022-03-24 12:42:40|91.24|91.26|91.31|91.26|91.31|91.26|91.24|91.26|5505
1648125770000|2022-03-24 12:42:50||91.28||91.28||91.28||91.28|0
1648125790000|2022-03-24 12:43:10|91.34|91.29|91.34|91.29|91.34|91.29|91.34|91.29|6158
1648125800000|2022-03-24 12:43:20|91.32|91.28|91.32|91.28|91.32|91.28|91.32|91.28|1048
1648125810000|2022-03-24 12:43:30|91.31||91.31||91.31||91.31||0
1648125830000|2022-03-24 12:43:50|||||||||120
1648125850000|2022-03-24 12:44:10|91.29|91.25|91.29|91.25|91.29|91.25|91.29|91.25|870
1648125870000|2022-03-24 12:44:30|91.3|91.26|91.34|91.26|91.34|91.26|91.3|91.26|3838
1648125880000|2022-03-24 12:44:40||91.3||91.3||91.3||91.3|0
1648125890000|2022-03-24 12:44:50|91.33||91.33||91.33||91.33||0
1648125900000|2022-03-24 12:45:00|91.34||91.34||91.34||91.34||7297
1648125910000|2022-03-24 12:45:10|91.33|91.28|91.28|91.26|91.33|91.28|91.28|91.26|5085
1648125920000|2022-03-24 12:45:20|91.26|91.23|91.23|91.18|91.27|91.23|91.23|91.18|4277
1648125930000|2022-03-24 12:45:30|||||||||2176
1648125940000|2022-03-24 12:45:40|91.2|91.15|91.19|91.16|91.2|91.16|91.19|91.15|38153
1648125950000|2022-03-24 12:45:50|91.23|91.17|91.23|91.17|91.23|91.18|91.23|91.17|2754
1648125960000|2022-03-24 12:46:00|91.22|91.18|91.22|91.18|91.22|91.18|91.22|91.18|918
1648125980000|2022-03-24 12:46:20|91.23||91.23||91.23||91.23||0
1648125990000|2022-03-24 12:46:30|91.22|91.17|91.21|91.17|91.22|91.17|91.21|91.17|0
1648126000000|2022-03-24 12:46:40|||||||||1201
1648126020000|2022-03-24 12:47:00||91.18||91.18||91.18||91.18|2
1648126040000|2022-03-24 12:47:20|||||||||5000
1648126050000|2022-03-24 12:47:30|||||||||3252
1648126060000|2022-03-24 12:47:40|91.2|91.17|91.2|91.17|91.2|91.17|91.2|91.17|10
1648126070000|2022-03-24 12:47:50|||||||||96
1648126080000|2022-03-24 12:48:00|91.23||91.22||91.23||91.22||9685
1648126100000|2022-03-24 12:48:20||91.18||91.18||91.18||91.18|516
1648126120000|2022-03-24 12:48:40|91.25|91.19|91.22|91.17|91.25|91.19|91.2|91.15|3068
1648126130000|2022-03-24 12:48:50|||||||||2708
1648126140000|2022-03-24 12:49:00|91.25|91.18|91.24|91.19|91.25|91.19|91.24|91.18|0
1648126160000|2022-03-24 12:49:20|||||||||20
1648126170000|2022-03-24 12:49:30|91.23||91.23||91.23||91.23||0
1648126180000|2022-03-24 12:49:40|91.22|91.18|91.22|91.18|91.22|91.18|91.22|91.18|13324
1648126190000|2022-03-24 12:49:50|91.25|91.19|91.25|91.18|91.25|91.21|91.25|91.18|8688
1648126200000|2022-03-24 12:50:00|91.38|91.19|91.38|91.3|91.38|91.31|91.38|91.19|9908
1648126210000|2022-03-24 12:50:10|91.4|91.32|91.43|91.38|91.43|91.38|91.4|91.32|9500
1648126220000|2022-03-24 12:50:20||91.37||91.37||91.37||91.37|1
1648126240000|2022-03-24 12:50:40|||||||||2202
1648126260000|2022-03-24 12:51:00|91.45|91.41|91.4|91.35|91.45|91.41|91.4|91.35|4745
1648126270000|2022-03-24 12:51:10|91.39|91.29|91.36|91.29|91.39|91.29|91.36|91.29|1507
1648126290000|2022-03-24 12:51:30|91.34||91.34||91.34||91.34||0
1648126300000|2022-03-24 12:51:40|||||||||10945
1648126320000|2022-03-24 12:52:00|||||||||5000
1648126340000|2022-03-24 12:52:20|||||||||42
1648126350000|2022-03-24 12:52:30|91.38|91.31|91.38|91.33|91.38|91.33|91.38|91.31|10
1648126360000|2022-03-24 12:52:40|||||||||5313
1648126370000|2022-03-24 12:52:50|91.44|91.38|91.44|91.38|91.44|91.38|91.44|91.38|2503
1648126380000|2022-03-24 12:53:00|91.45||91.45||91.45||91.45||853
1648126400000|2022-03-24 12:53:20|91.42||91.42||91.42||91.42||0
1648126410000|2022-03-24 12:53:30|91.45||91.45||91.45||91.45||0
1648126440000|2022-03-24 12:54:00|91.42||91.42||91.42||91.42||0
1648126450000|2022-03-24 12:54:10|91.45|91.39|91.45|91.39|91.45|91.39|91.45|91.39|2500
1648126460000|2022-03-24 12:54:20||91.41||91.41||91.41||91.41|1210
1648126480000|2022-03-24 12:54:40|91.49|91.45|91.47|91.43|91.49|91.45|91.47|91.43|4503
1648126520000|2022-03-24 12:55:20|91.49|91.44|91.49|91.44|91.49|91.44|91.49|91.44|0
1648126550000|2022-03-24 12:55:50|91.52|91.47|91.52|91.47|91.52|91.47|91.52|91.47|3705
1648126560000|2022-03-24 12:56:00|91.53|91.48|91.53|91.48|91.53|91.48|91.53|91.48|2500
1648126570000|2022-03-24 12:56:10|91.55||91.55||91.55||91.55||28287
1648126580000|2022-03-24 12:56:20|91.54||91.54||91.54||91.54||0
1648126620000|2022-03-24 12:57:00|||||||||750
1648126630000|2022-03-24 12:57:10|||||||||850
1648126670000|2022-03-24 12:57:50|91.51|91.43|91.49|91.43|91.54|91.43|91.49|91.43|5217
1648126680000|2022-03-24 12:58:00|91.48||91.48||91.48||91.48||139
1648126760000|2022-03-24 12:59:20||91.45||91.45||91.45||91.45|10
1648126770000|2022-03-24 12:59:30|91.5||91.5||91.5||91.5||1636
1648126800000|2022-03-24 13:00:00|91.52|91.46|91.45|91.38|91.52|91.47|91.44|91.38|6588
1648126810000|2022-03-24 13:00:10|91.44|91.36|91.43|91.36|91.44|91.36|91.43|91.36|0
1648126820000|2022-03-24 13:00:20|91.42||91.41||91.42||91.41||23
1648126830000|2022-03-24 13:00:30|91.4||91.4||91.4||91.4||0
1648126840000|2022-03-24 13:00:40|91.39|91.31|91.32|91.26|91.39|91.31|91.32|91.26|4172
1648126850000|2022-03-24 13:00:50|91.31||91.31||91.31||91.31||0
1648126860000|2022-03-24 13:01:00|91.3|91.22|91.28|91.22|91.3|91.24|91.28|91.2|0
1648126870000|2022-03-24 13:01:10|91.27||91.27||91.27||91.27||13000
1648126880000|2022-03-24 13:01:20|||||||||195
1648126900000|2022-03-24 13:01:40|91.26|91.2|91.26|91.2|91.26|91.2|91.26|91.2|224
1648126910000|2022-03-24 13:01:50|91.25||91.25||91.25||91.25||3
1648126920000|2022-03-24 13:02:00|91.27|91.21|91.27|91.21|91.27|91.21|91.27|91.21|3345
1648126930000|2022-03-24 13:02:10|91.26|91.2|91.26|91.2|91.26|91.2|91.26|91.2|500
1648126950000|2022-03-24 13:02:30|91.27||91.27||91.27||91.27||4105
1648126960000|2022-03-24 13:02:40|91.25|91.19|91.25|91.19|91.25|91.19|91.25|91.19|948
1648126980000|2022-03-24 13:03:00|91.2|91.15|91.2|91.15|91.2|91.15|91.2|91.15|246
1648126990000|2022-03-24 13:03:10||91.14||91.14||91.14||91.14|1940
1648127000000|2022-03-24 13:03:20|91.34|91.17|91.34|91.28|91.34|91.28|91.34|91.17|5
1648127010000|2022-03-24 13:03:30|91.36|91.32|91.37|91.32|91.37|91.32|91.36|91.32|0
1648127020000|2022-03-24 13:03:40|||||||||10884
1648127030000|2022-03-24 13:03:50|91.35|91.28|91.31|91.25|91.35|91.29|91.31|91.25|430
1648127050000|2022-03-24 13:04:10|91.33||91.33||91.33||91.33||0
1648127070000|2022-03-24 13:04:30|91.31||91.31||91.31||91.31||0
1648127080000|2022-03-24 13:04:40|91.35|91.29|91.35|91.28|91.35|91.29|91.35|91.28|15
1648127090000|2022-03-24 13:04:50|||||||||1076
1648127100000|2022-03-24 13:05:00|91.31|91.25|91.32|91.25|91.32|91.25|91.31|91.25|1000
1648127110000|2022-03-24 13:05:10|91.31||91.31||91.31||91.31||0
1648127120000|2022-03-24 13:05:20|||||||||2222
1648127150000|2022-03-24 13:05:50|91.32||91.32||91.32||91.32||2281
1648127230000|2022-03-24 13:07:10|91.31|91.24|91.28|91.24|91.31|91.24|91.28|91.24|1005
1648127240000|2022-03-24 13:07:20|91.26|91.21|91.28|91.21|91.28|91.21|91.26|91.21|4277
1648127250000|2022-03-24 13:07:30|91.26||91.26||91.26||91.26||40
1648127260000|2022-03-24 13:07:40|91.25|91.24|91.22|91.17|91.27|91.24|91.22|91.17|9544
1648127270000|2022-03-24 13:07:50|||||||||1259
1648127280000|2022-03-24 13:08:00|91.24|91.19|91.24|91.19|91.24|91.19|91.24|91.19|2821
1648127290000|2022-03-24 13:08:10|91.22||91.22||91.22||91.22||0
1648127300000|2022-03-24 13:08:20|91.27|91.22|91.26|91.19|91.27|91.22|91.26|91.19|3398
1648127310000|2022-03-24 13:08:30|91.25||91.23||91.25||91.23||500
1648127320000|2022-03-24 13:08:40|91.2|91.17|91.17|91.14|91.2|91.17|91.17|91.14|295
1648127340000|2022-03-24 13:09:00|91.24|91.2|91.32|91.26|91.32|91.26|91.24|91.2|7385
1648127350000|2022-03-24 13:09:10|91.3|91.32|91.32|91.25|91.37|91.32|91.29|91.24|13850
1648127360000|2022-03-24 13:09:20|91.37|91.3|91.4|91.33|91.4|91.33|91.37|91.3|5136
1648127380000|2022-03-24 13:09:40|91.51|91.4|91.47|91.41|91.51|91.41|91.47|91.4|5782
1648127460000|2022-03-24 13:11:00||91.43||91.43||91.43||91.43|2503
1648127470000|2022-03-24 13:11:10|91.49||91.47||91.49||91.47||453
1648127480000|2022-03-24 13:11:20|91.43|91.41|91.45|91.4|91.46|91.41|91.43|91.4|593
1648127490000|2022-03-24 13:11:30|91.44||91.44||91.44||91.44||0
1648127520000|2022-03-24 13:12:00|91.45|91.41|91.46|91.42|91.5|91.42|91.45|91.41|0
1648127530000|2022-03-24 13:12:10|91.47|91.4|91.46|91.4|91.49|91.4|91.46|91.4|632
1648127540000|2022-03-24 13:12:20|91.45||91.45||91.45||91.45||23
1648127550000|2022-03-24 13:12:30|91.47|91.41|91.47|91.41|91.47|91.41|91.47|91.41|2
1648127560000|2022-03-24 13:12:40|||||||||2334
1648127580000|2022-03-24 13:13:00|91.54|91.47|91.5|91.44|91.54|91.47|91.5|91.44|11
1648127590000|2022-03-24 13:13:10|91.58|91.48|91.52|91.48|91.58|91.48|91.52|91.48|4149
1648127610000|2022-03-24 13:13:30|91.48|91.42|91.5|91.45|91.5|91.45|91.48|91.42|20
1648127640000|2022-03-24 13:14:00|91.46|91.41|91.46|91.41|91.46|91.41|91.46|91.41|5
1648127650000|2022-03-24 13:14:10||91.42||91.42||91.42||91.42|4330
1648127690000|2022-03-24 13:14:50|91.44|91.4|91.43|91.37|91.44|91.4|91.43|91.37|513
1648127700000|2022-03-24 13:15:00|||||||||112
1648127720000|2022-03-24 13:15:20|||||||||5431
1648127780000|2022-03-24 13:16:20|91.48|91.44|91.5|91.45|91.5|91.45|91.48|91.44|4205
1648127790000|2022-03-24 13:16:30|91.45|91.37|91.45|91.38|91.45|91.38|91.45|91.37|5437
1648127800000|2022-03-24 13:16:40|91.46|91.41|91.47|91.41|91.47|91.41|91.46|91.41|10632
1648127810000|2022-03-24 13:16:50|91.48|91.44|91.5|91.44|91.5|91.44|91.48|91.44|0
1648127820000|2022-03-24 13:17:00|91.49||91.49||91.49||91.49||0
1648127840000|2022-03-24 13:17:20|91.48||91.48||91.48||91.48||0
1648127870000|2022-03-24 13:17:50|91.51|91.47|91.5|91.45|91.51|91.47|91.5|91.44|360
1648127880000|2022-03-24 13:18:00|91.51||91.51||91.51||91.51||0
1648127890000|2022-03-24 13:18:10|91.62|91.57|91.62|91.57|91.62|91.57|91.62|91.57|4906
1648127900000|2022-03-24 13:18:20|91.5|91.56|91.5|91.48|91.5|91.56|91.5|91.48|10778
1648127910000|2022-03-24 13:18:30||91.46||91.46||91.46||91.46|945
1648127930000|2022-03-24 13:18:50|91.48||91.49||91.49||91.48||1
1648127940000|2022-03-24 13:19:00|91.51|91.44|91.5|91.44|91.51|91.44|91.5|91.44|13931
1648127950000|2022-03-24 13:19:10|91.47|91.4|91.45|91.39|91.47|91.4|91.45|91.39|1042
1648127960000|2022-03-24 13:19:20|91.43||91.41||91.43||91.41||0
1648127970000|2022-03-24 13:19:30|91.45||91.43||91.45||91.43||99
1648127990000|2022-03-24 13:19:50|||||||||1949
1648128010000|2022-03-24 13:20:10|91.45|91.41|91.45|91.41|91.45|91.41|91.45|91.41|887
1648128020000|2022-03-24 13:20:20|91.43|91.35|91.41|91.35|91.45|91.35|91.41|91.35|5962
1648128030000|2022-03-24 13:20:30|||||||||1100
1648128040000|2022-03-24 13:20:40|91.42||91.42||91.42||91.42||120
1648128050000|2022-03-24 13:20:50|91.43|91.37|91.43|91.37|91.43|91.37|91.43|91.36|0
1648128090000|2022-03-24 13:21:30|91.54|91.49|91.5|91.46|91.54|91.49|91.5|91.46|6807
1648128100000|2022-03-24 13:21:40|91.55|91.48|91.51|91.46|91.55|91.48|91.51|91.46|6422
1648128110000|2022-03-24 13:21:50|91.5|91.44|91.5|91.44|91.5|91.46|91.49|91.44|5845
1648128120000|2022-03-24 13:22:00|||||||||21733
1648128130000|2022-03-24 13:22:10|91.49|91.47|91.5|91.48|91.52|91.48|91.49|91.47|14699
1648128140000|2022-03-24 13:22:20|91.49|91.44|91.49|91.44|91.49|91.44|91.49|91.44|861
1648128160000|2022-03-24 13:22:40|91.5||91.5||91.5||91.5||0
1648128170000|2022-03-24 13:22:50|91.49||91.5||91.5||91.49||3
1648128230000|2022-03-24 13:23:50|91.49|91.43|91.45|91.36|91.49|91.43|91.45|91.36|3400
1648128240000|2022-03-24 13:24:00||91.37||91.37||91.37||91.37|30100
1648128260000|2022-03-24 13:24:20|91.44|91.39|91.5|91.47|91.55|91.49|91.42|91.39|19285
1648128270000|2022-03-24 13:24:30|91.49|91.45|91.48|91.45|91.5|91.46|91.48|91.45|7135
1648128280000|2022-03-24 13:24:40|91.49|91.46|91.5|91.46|91.53|91.49|91.49|91.46|9573
1648128320000|2022-03-24 13:25:20|91.53|91.48|91.51|91.46|91.53|91.48|91.51|91.46|356
1648128330000|2022-03-24 13:25:30|||||||||5128
1648128340000|2022-03-24 13:25:40|91.54|91.49|91.54|91.5|91.54|91.5|91.51|91.49|7860
1648128350000|2022-03-24 13:25:50||91.51||91.51||91.51||91.51|0
1648128360000|2022-03-24 13:26:00|91.51|91.45|91.51|91.46|91.51|91.46|91.49|91.45|2952
1648128410000|2022-03-24 13:26:50|||||||||656
1648128420000|2022-03-24 13:27:00|||||||||500
1648128510000|2022-03-24 13:28:30|||||||||250
1648128570000|2022-03-24 13:29:30|||||||||6275
1648128580000|2022-03-24 13:29:40|91.61|91.56|91.59|91.58|91.61|91.58|91.59|91.56|7933
1648128590000|2022-03-24 13:29:50|91.58|91.53|91.54|91.5|91.58|91.53|91.54|91.5|2251
1648128600000|2022-03-24 13:30:00|91.56|91.47|91.79|91.7|91.79|91.7|91.56|91.47|16930
1648128610000|2022-03-24 13:30:10|91.82|91.76|91.73|91.68|91.82|91.77|91.73|91.68|7612
1648128620000|2022-03-24 13:30:20|91.74|91.7|91.75|91.7|91.75|91.7|91.74|91.7|5000
1648128640000|2022-03-24 13:30:40|91.74|91.68|91.75|91.7|91.75|91.7|91.74|91.68|11638
1648128650000|2022-03-24 13:30:50|91.77|91.74|91.77|91.75|91.77|91.75|91.77|91.7|5398
1648128660000|2022-03-24 13:31:00|91.81||91.81||91.81||91.81||5184
1648128670000|2022-03-24 13:31:10|91.8|91.66|91.7|91.64|91.8|91.66|91.66|91.59|8935
1648128680000|2022-03-24 13:31:20|||||||||2500
1648128690000|2022-03-24 13:31:30|91.69|91.59|91.66|91.59|91.69|91.59|91.66|91.59|818
1648128700000|2022-03-24 13:31:40|91.65||91.67||91.67||91.65||2502
1648128710000|2022-03-24 13:31:50|91.65|91.64|91.68|91.64|91.68|91.64|91.64|91.64|11093
1648128720000|2022-03-24 13:32:00|91.65|91.59|91.56|91.49|91.65|91.59|91.56|91.49|6123
1648128730000|2022-03-24 13:32:10|91.58|91.52|91.65|91.6|91.65|91.6|91.58|91.52|14299
1648128760000|2022-03-24 13:32:40|91.66|91.61|91.66|91.64|91.66|91.64|91.66|91.61|140
1648128770000|2022-03-24 13:32:50|91.68|91.58|91.61|91.57|91.68|91.59|91.61|91.57|4824
1648128780000|2022-03-24 13:33:00|91.58|91.55|91.59|91.53|91.59|91.55|91.56|91.49|7675
1648128790000|2022-03-24 13:33:10|91.62|91.56|91.59|91.53|91.62|91.56|91.59|91.53|2348
1648128810000|2022-03-24 13:33:30|91.57|91.51|91.54|91.49|91.57|91.51|91.54|91.49|2678
1648128820000|2022-03-24 13:33:40|91.48|91.47|91.47|91.45|91.48|91.47|91.44|91.39|6011
1648128830000|2022-03-24 13:33:50|91.49|91.41|91.48|91.41|91.49|91.41|91.48|91.41|5535
1648128840000|2022-03-24 13:34:00|91.47|91.39|91.41|91.34|91.47|91.41|91.36|91.3|5715
1648128850000|2022-03-24 13:34:10|||||||||100
1648128860000|2022-03-24 13:34:20|91.42||91.42||91.42||91.42||2544
1648128870000|2022-03-24 13:34:30|91.41|91.32|91.42|91.38|91.42|91.38|91.37|91.32|8249
1648128900000|2022-03-24 13:35:00|91.38|91.32|91.34|91.28|91.38|91.32|91.34|91.28|4187
1648128910000|2022-03-24 13:35:10|91.36||91.34||91.36||91.34||0
1648128920000|2022-03-24 13:35:20|91.32|91.26|91.3|91.24|91.32|91.26|91.3|91.24|10
1648128930000|2022-03-24 13:35:30|91.28||91.28||91.28||91.28||580
1648128940000|2022-03-24 13:35:40|91.25|91.2|91.26|91.2|91.27|91.2|91.25|91.2|0
1648128960000|2022-03-24 13:36:00|91.24|91.19|91.3|91.24|91.3|91.24|91.24|91.19|3378
1648128970000|2022-03-24 13:36:10|91.35|91.3|91.35|91.3|91.35|91.3|91.35|91.3|1480
1648128980000|2022-03-24 13:36:20|91.32|91.27|91.32|91.26|91.32|91.27|91.32|91.26|2
1648128990000|2022-03-24 13:36:30|91.33|91.27|91.33|91.27|91.33|91.27|91.33|91.27|5
1648129000000|2022-03-24 13:36:40|91.35|91.37|91.44|91.37|91.44|91.37|91.35|91.37|8025
1648129020000|2022-03-24 13:37:00|91.4|91.33|91.36|91.27|91.4|91.33|91.34|91.27|3535
1648129030000|2022-03-24 13:37:10|91.37|91.28|91.28|91.24|91.37|91.28|91.28|91.24|13
1648129040000|2022-03-24 13:37:20|91.3|91.25|91.35|91.29|91.35|91.29|91.3|91.25|6340
1648129050000|2022-03-24 13:37:30||91.26||91.26||91.26||91.26|0
1648129060000|2022-03-24 13:37:40|91.33|91.25|91.33|91.25|91.33|91.25|91.33|91.25|0
1648129070000|2022-03-24 13:37:50|91.35|91.32|91.35|91.29|91.35|91.32|91.35|91.29|45
1648129080000|2022-03-24 13:38:00|91.34|91.27|91.34|91.27|91.35|91.27|91.32|91.27|196
1648129100000|2022-03-24 13:38:20|91.35|91.26|91.31|91.25|91.35|91.26|91.31|91.25|0
1648129110000|2022-03-24 13:38:30|91.34|91.28|91.33|91.29|91.34|91.29|91.33|91.28|204
1648129120000|2022-03-24 13:38:40||91.28||91.28||91.28||91.28|0
1648129140000|2022-03-24 13:39:00||91.29||91.29||91.29||91.29|21
1648129150000|2022-03-24 13:39:10|91.31|91.25|91.31|91.25|91.31|91.25|91.31|91.25|714
1648129160000|2022-03-24 13:39:20|91.28|91.26|91.32|91.26|91.32|91.26|91.28|91.26|2000
1648129170000|2022-03-24 13:39:30|91.35|91.32|91.44|91.38|91.44|91.38|91.35|91.32|7174
1648129180000|2022-03-24 13:39:40|91.41|91.34|91.37|91.3|91.41|91.34|91.35|91.3|1616
1648129200000|2022-03-24 13:40:00|91.33|91.26|91.34|91.26|91.36|91.26|91.33|91.26|4290
1648129210000|2022-03-24 13:40:10||91.27||91.27||91.27||91.27|0
1648129230000|2022-03-24 13:40:30|91.31||91.31||91.33||91.31||10
1648129240000|2022-03-24 13:40:40|91.33||91.33||91.33||91.33||0
1648129250000|2022-03-24 13:40:50||91.28||91.28||91.28||91.28|0
1648129260000|2022-03-24 13:41:00|91.41|91.35|91.41|91.35|91.44|91.35|91.41|91.35|1065
1648129270000|2022-03-24 13:41:10|91.38|91.3|91.32|91.27|91.38|91.3|91.32|91.27|577
1648129280000|2022-03-24 13:41:20|91.3|91.24|91.3|91.24|91.3|91.29|91.3|91.24|1405
1648129290000|2022-03-24 13:41:30|91.32|91.29|91.32|91.29|91.32|91.29|91.32|91.29|1000
1648129300000|2022-03-24 13:41:40|91.36|91.31|91.38|91.34|91.38|91.34|91.34|91.3|258
1648129310000|2022-03-24 13:41:50|91.36||91.36||91.36||91.36||803
1648129320000|2022-03-24 13:42:00|91.39|91.32|91.37|91.32|91.39|91.32|91.36|91.32|4879
1648129330000|2022-03-24 13:42:10|91.36|91.31|91.38|91.33|91.38|91.33|91.36|91.31|12776
1648129340000|2022-03-24 13:42:20|91.36|91.29|91.38|91.31|91.38|91.31|91.36|91.29|5000
1648129350000|2022-03-24 13:42:30|91.35|91.29|91.35|91.27|91.35|91.29|91.35|91.27|1311
1648129360000|2022-03-24 13:42:40||91.29||91.3||91.3||91.29|0
1648129390000|2022-03-24 13:43:10|91.31|91.25|91.3|91.25|91.31|91.25|91.3|91.25|190
1648129400000|2022-03-24 13:43:20|91.28|91.26|91.3|91.26|91.3|91.26|91.27|91.25|2
1648129410000|2022-03-24 13:43:30|91.29||91.29||91.29||91.29||1
1648129420000|2022-03-24 13:43:40|91.27|91.19|91.24|91.2|91.27|91.2|91.24|91.19|576
1648129430000|2022-03-24 13:43:50|91.23|91.22|91.23|91.22|91.23|91.22|91.23|91.22|634
1648129440000|2022-03-24 13:44:00|91.24|91.2|91.31|91.27|91.33|91.27|91.24|91.2|15287
1648129450000|2022-03-24 13:44:10|91.29||91.31||91.31||91.29||20
1648129470000|2022-03-24 13:44:30||91.26||91.26||91.26||91.26|6207
1648129500000|2022-03-24 13:45:00|91.32|91.28|91.38|91.31|91.38|91.31|91.32|91.28|1333
1648129510000|2022-03-24 13:45:10|||||||||10881
1648129520000|2022-03-24 13:45:20|91.36|91.28|91.3|91.26|91.36|91.3|91.28|91.25|7046
1648129530000|2022-03-24 13:45:30|||||||||1000
1648129540000|2022-03-24 13:45:40|91.29||91.3||91.3||91.29||0
1648129550000|2022-03-24 13:45:50|91.32|91.28|91.34|91.26|91.34|91.28|91.32|91.26|1536
1648129560000|2022-03-24 13:46:00|91.29|91.27|91.31|91.23|91.31|91.27|91.29|91.23|4308
1648129570000|2022-03-24 13:46:10|91.34|91.28|91.36|91.31|91.36|91.31|91.34|91.28|618
1648129580000|2022-03-24 13:46:20|91.34||91.36||91.36||91.34||4100
1648129590000|2022-03-24 13:46:30|91.38|91.33|91.39|91.34|91.39|91.34|91.37|91.33|4
1648129600000|2022-03-24 13:46:40|91.42|91.35|91.45|91.39|91.45|91.39|91.42|91.35|2500
1648129610000|2022-03-24 13:46:50|91.38|91.35|91.38|91.33|91.38|91.35|91.36|91.32|1333
1648129620000|2022-03-24 13:47:00|91.4|91.34|91.38|91.34|91.4|91.34|91.38|91.34|3747
1648129630000|2022-03-24 13:47:10|91.36|91.33|91.36|91.31|91.36|91.33|91.36|91.31|1177
1648129640000|2022-03-24 13:47:20|91.38|91.32|91.39|91.33|91.4|91.37|91.38|91.32|1438
1648129650000|2022-03-24 13:47:30|91.4|91.35|91.39|91.35|91.4|91.35|91.39|91.35|5434
1648129660000|2022-03-24 13:47:40|91.4|91.36|91.4|91.36|91.4|91.36|91.4|91.36|0
1648129670000|2022-03-24 13:47:50|91.39|91.38|91.43|91.38|91.43|91.38|91.39|91.38|5334
1648129710000|2022-03-24 13:48:30|91.4|91.35|91.43|91.38|91.43|91.38|91.4|91.35|822
1648129730000|2022-03-24 13:48:50|91.41||91.41||91.41||91.41||206
1648129740000|2022-03-24 13:49:00|91.38|91.33|91.38|91.33|91.38|91.33|91.37|91.31|753
1648129760000|2022-03-24 13:49:20|91.39|91.34|91.39|91.34|91.39|91.34|91.39|91.34|315
1648129770000|2022-03-24 13:49:30|91.35|91.31|91.35|91.31|91.35|91.31|91.35|91.31|2870
1648129780000|2022-03-24 13:49:40||91.29||91.29||91.29||91.29|2391
1648129800000|2022-03-24 13:50:00|91.33|91.28|91.36|91.3|91.36|91.3|91.31|91.26|4668
1648129820000|2022-03-24 13:50:20|91.39|91.32|91.37|91.34|91.39|91.34|91.37|91.32|3579
1648129840000|2022-03-24 13:50:40|91.35|91.31|91.29|91.26|91.35|91.31|91.29|91.26|1784
1648129850000|2022-03-24 13:50:50|91.3|91.23|91.29|91.25|91.3|91.25|91.27|91.23|5706
1648129860000|2022-03-24 13:51:00|91.33|91.27|91.35|91.29|91.37|91.32|91.33|91.27|6857
1648129870000|2022-03-24 13:51:10|91.37|91.31|91.36|91.31|91.37|91.31|91.35|91.31|0
1648129880000|2022-03-24 13:51:20|91.35|91.29|91.35|91.3|91.36|91.31|91.35|91.29|0
1648129900000|2022-03-24 13:51:40|91.33|91.25|91.31|91.26|91.35|91.26|91.3|91.25|310
1648129910000|2022-03-24 13:51:50|91.32|91.27|91.32|91.27|91.32|91.27|91.32|91.27|2
1648129920000|2022-03-24 13:52:00|91.34|91.29|91.34|91.29|91.34|91.29|91.34|91.29|2000
1648129930000|2022-03-24 13:52:10|91.36||91.36||91.36||91.36||3046
1648129940000|2022-03-24 13:52:20|91.39|91.31|91.34|91.27|91.39|91.32|91.34|91.27|2824
1648129950000|2022-03-24 13:52:30|91.3|91.23|91.24|91.2|91.3|91.23|91.24|91.2|5201
1648129960000|2022-03-24 13:52:40|91.22|91.15|91.28|91.21|91.28|91.24|91.22|91.15|9584
1648129970000|2022-03-24 13:52:50|91.3|91.24|91.3|91.24|91.34|91.26|91.3|91.24|0
1648129980000|2022-03-24 13:53:00|91.34|91.27|91.34|91.27|91.34|91.27|91.34|91.27|5000
1648129990000|2022-03-24 13:53:10||91.29||91.29||91.29||91.29|3000
1648130000000|2022-03-24 13:53:20|91.37|91.3|91.37|91.3|91.37|91.3|91.37|91.3|0
1648130020000|2022-03-24 13:53:40|91.39|91.34|91.39|91.32|91.41|91.34|91.39|91.32|342
1648130040000|2022-03-24 13:54:00|91.38||91.39||91.39||91.38||22
1648130050000|2022-03-24 13:54:10|91.33|91.27|91.33|91.27|91.33|91.27|91.31|91.27|2784
1648130060000|2022-03-24 13:54:20|91.34||91.33||91.34||91.33||0
1648130070000|2022-03-24 13:54:30||91.3||91.27||91.3||91.27|10884
1648130080000|2022-03-24 13:54:40|91.36|91.3|91.34|91.3|91.36|91.3|91.34|91.3|4136
1648130090000|2022-03-24 13:54:50|91.32|91.27|91.32|91.27|91.32|91.27|91.32|91.27|3595
1648130130000|2022-03-24 13:55:30|91.28|91.21|91.28|91.21|91.28|91.21|91.28|91.21|5949
1648130140000|2022-03-24 13:55:40|91.32|91.24|91.32|91.26|91.32|91.26|91.32|91.24|0
1648130150000|2022-03-24 13:55:50|91.34|91.28|91.34|91.28|91.34|91.28|91.34|91.28|5
1648130160000|2022-03-24 13:56:00|91.37|91.33|91.37|91.33|91.38|91.33|91.35|91.33|5000
1648130170000|2022-03-24 13:56:10|91.35|91.24|91.28|91.21|91.35|91.24|91.28|91.21|4710
1648130190000|2022-03-24 13:56:30|91.26|91.19|91.26|91.19|91.26|91.19|91.26|91.19|4363
1648130200000|2022-03-24 13:56:40|91.28|91.23|91.28|91.23|91.28|91.23|91.28|91.23|22500
1648130210000|2022-03-24 13:56:50|91.34|91.26|91.31|91.26|91.34|91.26|91.31|91.26|4693
1648130220000|2022-03-24 13:57:00|91.34|91.28|91.32|91.28|91.34|91.28|91.32|91.28|696
1648130240000|2022-03-24 13:57:20|91.34|91.29|91.34|91.29|91.34|91.29|91.34|91.29|50
1648130250000|2022-03-24 13:57:30|91.32||91.32||91.32||91.32||0
1648130260000|2022-03-24 13:57:40|91.24|91.19|91.24|91.19|91.24|91.19|91.24|91.19|2610
1648130280000|2022-03-24 13:58:00|91.28|91.22|91.26|91.22|91.28|91.22|91.26|91.22|130
1648130290000|2022-03-24 13:58:10|||||||||316
1648130310000|2022-03-24 13:58:30|91.27|91.23|91.27|91.23|91.27|91.24|91.27|91.23|4740
1648130320000|2022-03-24 13:58:40|91.26|91.15|91.18|91.14|91.26|91.18|91.18|91.14|770
1648130340000|2022-03-24 13:59:00|91.22|91.15|91.19|91.15|91.22|91.15|91.19|91.15|8608
1648130350000|2022-03-24 13:59:10|91.22|91.17|91.22|91.17|91.22|91.17|91.22|91.17|3157
1648130360000|2022-03-24 13:59:20|91.21|91.15|91.21|91.15|91.21|91.15|91.21|91.15|1
1648130380000|2022-03-24 13:59:40|91.19|91.11|91.14|91.11|91.19|91.11|91.14|91.08|2006
1648130390000|2022-03-24 13:59:50|91.17|91.13|91.17|91.13|91.17|91.13|91.17|91.13|1338
1648130400000|2022-03-24 14:00:00|91.2|91.16|91.2|91.15|91.2|91.16|91.2|91.15|6479
1648130410000|2022-03-24 14:00:10||91.14||91.14||91.14||91.14|1840
1648130420000|2022-03-24 14:00:20|91.21|91.16|91.21|91.16|91.21|91.16|91.21|91.16|3457
1648130440000|2022-03-24 14:00:40|91.24|91.18|91.24|91.2|91.24|91.2|91.23|91.18|5375
1648130450000|2022-03-24 14:00:50|91.26|91.22|91.24|91.18|91.26|91.22|91.24|91.18|3786
1648130460000|2022-03-24 14:01:00|91.26|91.2|91.32|91.26|91.32|91.26|91.26|91.2|748
1648130470000|2022-03-24 14:01:10|91.34|91.28|91.32|91.26|91.34|91.28|91.32|91.26|50
1648130480000|2022-03-24 14:01:20||91.28||91.28||91.28||91.28|10000
1648130490000|2022-03-24 14:01:30|91.29|91.26|91.29|91.26|91.29|91.26|91.29|91.26|1096
1648130500000|2022-03-24 14:01:40|91.31|91.27|91.36|91.32|91.36|91.32|91.31|91.27|7023
1648130510000|2022-03-24 14:01:50|91.34|91.27|91.31|91.27|91.34|91.27|91.31|91.27|1851
1648130540000|2022-03-24 14:02:20|91.33|91.29|91.31|91.27|91.33|91.29|91.31|91.27|2045
1648130550000|2022-03-24 14:02:30|||||||||10651
1648130560000|2022-03-24 14:02:40|91.38|91.32|91.38|91.32|91.38|91.32|91.38|91.32|683
1648130570000|2022-03-24 14:02:50||91.31||91.31||91.31||91.31|0
1648130580000|2022-03-24 14:03:00|91.4|91.35|91.4|91.37|91.4|91.38|91.4|91.35|1956
1648130590000|2022-03-24 14:03:10|91.37|91.32|91.37|91.32|91.37|91.32|91.37|91.32|2925
1648130600000|2022-03-24 14:03:20|91.38||91.38||91.38||91.38||1
1648130620000|2022-03-24 14:03:40|||||||||33
1648130640000|2022-03-24 14:04:00|91.39|91.33|91.28|91.23|91.39|91.33|91.27|91.22|4307
1648130660000|2022-03-24 14:04:20|91.29|91.25|91.32|91.26|91.32|91.26|91.29|91.25|9870
1648130680000|2022-03-24 14:04:40||91.27||91.27||91.27||91.27|5
1648130690000|2022-03-24 14:04:50|91.34|91.29|91.34|91.29|91.34|91.29|91.34|91.29|6311
1648130700000|2022-03-24 14:05:00|91.39|91.31|91.4|91.37|91.4|91.37|91.39|91.31|4271
1648130720000|2022-03-24 14:05:20||91.33||91.33||91.33||91.33|468
1648130740000|2022-03-24 14:05:40|91.39|91.35|91.39|91.33|91.39|91.35|91.39|91.33|50
1648130750000|2022-03-24 14:05:50|||||||||3542
1648130760000|2022-03-24 14:06:00|91.42|91.35|91.42|91.37|91.42|91.39|91.42|91.35|1593
1648130780000|2022-03-24 14:06:20|91.39|91.35|91.39|91.33|91.39|91.35|91.39|91.33|3
1648130800000|2022-03-24 14:06:40|||||||||100
1648130810000|2022-03-24 14:06:50|91.38|91.29|91.35|91.29|91.38|91.29|91.35|91.29|4836
1648130820000|2022-03-24 14:07:00|91.32|91.28|91.32|91.26|91.32|91.28|91.32|91.26|948
1648130830000|2022-03-24 14:07:10|91.37|91.3|91.37|91.3|91.37|91.3|91.37|91.3|1611
1648130840000|2022-03-24 14:07:20|91.36||91.36||91.36||91.35||5
1648130850000|2022-03-24 14:07:30|91.38|91.32|91.49|91.43|91.51|91.45|91.38|91.32|6792
1648130860000|2022-03-24 14:07:40|91.51|91.45|91.47|91.41|91.51|91.45|91.47|91.41|70
1648130870000|2022-03-24 14:07:50|91.49||91.48||91.49||91.48||0
1648130880000|2022-03-24 14:08:00|91.46|91.39|91.44|91.39|91.46|91.39|91.44|91.39|0
1648130890000|2022-03-24 14:08:10|91.43|91.37|91.39|91.34|91.44|91.37|91.39|91.34|403
1648130900000|2022-03-24 14:08:20|||||||||800
1648130910000|2022-03-24 14:08:30|||||||||72752
1648130920000|2022-03-24 14:08:40||91.32||91.35||91.35||91.32|900
1648130930000|2022-03-24 14:08:50|91.38|91.32|91.33|91.28|91.38|91.32|91.33|91.28|2554
1648130940000|2022-03-24 14:09:00|91.32|91.27|91.31|91.27|91.32|91.27|91.3|91.27|2334
1648130950000|2022-03-24 14:09:10|91.35|91.28|91.34|91.28|91.35|91.3|91.34|91.28|4239
1648130970000|2022-03-24 14:09:30|91.35|91.3|91.35|91.3|91.35|91.3|91.35|91.3|189
1648130980000|2022-03-24 14:09:40|91.4|91.35|91.41|91.32|91.41|91.35|91.38|91.32|4734
1648130990000|2022-03-24 14:09:50|91.4||91.37||91.4||91.37||0
1648131000000|2022-03-24 14:10:00|91.39||91.38||91.4||91.38||10569
1648131010000|2022-03-24 14:10:10|91.37|91.28|91.33|91.28|91.37|91.28|91.33|91.28|52
1648131020000|2022-03-24 14:10:20|91.31|91.31|91.31|91.27|91.31|91.31|91.31|91.27|487
1648131030000|2022-03-24 14:10:30||91.25||91.25||91.25||91.25|0
1648131040000|2022-03-24 14:10:40|91.3|91.23|91.31|91.27|91.31|91.27|91.28|91.23|3
1648131060000|2022-03-24 14:11:00|91.33|91.29|91.22|91.16|91.35|91.29|91.22|91.16|7456
1648131070000|2022-03-24 14:11:10|||||||||471
1648131080000|2022-03-24 14:11:20|91.17|91.11|91.17|91.11|91.17|91.11|91.17|91.11|0
1648131100000|2022-03-24 14:11:40|91.14|91.09|91.14|91.09|91.14|91.09|91.14|91.09|20
1648131110000|2022-03-24 14:11:50|91.15|91.1|91.16|91.1|91.16|91.1|91.15|91.1|0
1648131120000|2022-03-24 14:12:00|91.14|91.09|91.13|91.09|91.14|91.09|91.13|91.09|784
1648131130000|2022-03-24 14:12:10|91.09|91.04|91.07|91|91.09|91.04|91.07|91|5125
1648131140000|2022-03-24 14:12:20||91.03||91.04||91.04||91.03|2925
1648131150000|2022-03-24 14:12:30|91.11|91.05|91.11|91.05|91.11|91.05|91.11|91.05|5519
1648131160000|2022-03-24 14:12:40||91.07||91.07||91.07||91.07|488
1648131170000|2022-03-24 14:12:50|||||||||1000
1648131190000|2022-03-24 14:13:10|91.07|91.04|91.07|91.04|91.09|91.04|91.07|91.04|2068
1648131200000|2022-03-24 14:13:20|91.06|91|91.06|91.02|91.07|91.02|91.06|91|7864
1648131210000|2022-03-24 14:13:30|||||||||570
1648131220000|2022-03-24 14:13:40||91||91||91||91|4368
1648131230000|2022-03-24 14:13:50|91.04||91.04||91.04||91.04||7
1648131240000|2022-03-24 14:14:00|91.02|90.94|91|90.96|91.02|90.96|91|90.94|14776
1648131250000|2022-03-24 14:14:10|91.04|91|91.04|90.99|91.04|91.02|91.03|90.99|14312
1648131260000|2022-03-24 14:14:20|91.06|91|91.08|91.04|91.08|91.04|91.06|91|13769
1648131270000|2022-03-24 14:14:30|91.11||91.11||91.11||91.11||5000
1648131280000|2022-03-24 14:14:40|91.13|91.06|91.13|91.06|91.13|91.06|91.13|91.06|2560
1648131300000|2022-03-24 14:15:00|91.1|91.02|91.08|91.02|91.1|91.02|91.08|91.02|2605
1648131310000|2022-03-24 14:15:10|91.1|91.05|91.1|91.05|91.1|91.05|91.1|91.05|1
1648131330000|2022-03-24 14:15:30|91.08|91.02|90.99|90.94|91.08|91.02|90.99|90.94|324
1648131340000|2022-03-24 14:15:40|91.01|90.96|91.01|90.97|91.01|90.97|90.99|90.96|17753
1648131350000|2022-03-24 14:15:50|91.04|90.99|91.04|90.99|91.04|91.01|91.04|90.99|14904
1648131360000|2022-03-24 14:16:00|91.03|90.97|91.03|90.97|91.03|90.97|91.03|90.97|20
1648131380000|2022-03-24 14:16:20|91.04|90.98|91.04|91|91.04|91|91.04|90.98|2479
1648131400000|2022-03-24 14:16:40|91.06|91.01|91.06|91.03|91.06|91.03|91.06|91.01|2300
1648131420000|2022-03-24 14:17:00|91.09|91.04|91.09|91.04|91.09|91.04|91.09|91.04|7053
1648131430000|2022-03-24 14:17:10|91.08|91.03|91.09|91.04|91.09|91.04|91.08|91.03|0
1648131440000|2022-03-24 14:17:20||91.05||91.04||91.05||91.04|9318
1648131450000|2022-03-24 14:17:30|91.08||91.08||91.08||91.08||0
1648131460000|2022-03-24 14:17:40|||||||||9316
1648131470000|2022-03-24 14:17:50|91.05|90.99|91.03|90.99|91.05|90.99|91.03|90.99|356
1648131480000|2022-03-24 14:18:00|91.06|91|91.06|91|91.06|91|91.06|91|2079
1648131490000|2022-03-24 14:18:10||91.03||91.03||91.03||91.03|0
1648131510000|2022-03-24 14:18:30|91.03|90.98|91.06|91|91.06|91|91.03|90.98|2703
1648131520000|2022-03-24 14:18:40|91.05||91.05||91.05||91.05||0
1648131530000|2022-03-24 14:18:50|91|90.98|91.02|90.98|91.02|90.98|91|90.97|12921
1648131540000|2022-03-24 14:19:00|91.01|90.97|91.01|90.97|91.01|90.97|91.01|90.97|0
1648131550000|2022-03-24 14:19:10|91|90.95|91.01|90.95|91.01|90.95|91|90.95|10
1648131570000|2022-03-24 14:19:30|91.05|91.02|91.08|91.02|91.08|91.02|91.05|91.02|1610
1648131580000|2022-03-24 14:19:40|91.07|91.01|91.06|91.01|91.07|91.01|91.06|91.01|900
1648131590000|2022-03-24 14:19:50|91.05||91.05||91.05||91.05||0
1648131620000|2022-03-24 14:20:20|91.13|91.02|91.06|91.01|91.13|91.06|91.06|91.01|15596
1648131630000|2022-03-24 14:20:30|91.02|90.95|91.02|90.95|91.02|90.95|91|90.95|9546
1648131650000|2022-03-24 14:20:50|91|90.94|91.04|90.99|91.04|90.99|91|90.94|1949
1648131660000|2022-03-24 14:21:00|91.07|91.01|91.03|90.97|91.07|91.03|91.03|90.97|2132
1648131670000|2022-03-24 14:21:10|90.97|90.94|91.01|90.94|91.01|90.94|90.97|90.94|5128
1648131680000|2022-03-24 14:21:20|90.99|90.9|90.97|90.92|90.99|90.92|90.94|90.9|10402
1648131690000|2022-03-24 14:21:30|90.98|90.9|90.97|90.92|90.98|90.92|90.97|90.9|2
1648131700000|2022-03-24 14:21:40|90.98|90.94|91.02|90.96|91.02|90.96|90.98|90.94|7598
1648131710000|2022-03-24 14:21:50|91.03|90.95|90.97|90.9|91.03|90.95|90.95|90.9|37840
1648131720000|2022-03-24 14:22:00||90.92||90.92||90.92||90.92|0
1648131730000|2022-03-24 14:22:10|90.91|90.86|90.93|90.87|90.94|90.91|90.91|90.82|17347
1648131740000|2022-03-24 14:22:20|90.97|90.88|91.02|90.94|91.03|90.95|90.97|90.88|11448
1648131750000|2022-03-24 14:22:30|91.01||91.02||91.02||91.01||533
1648131760000|2022-03-24 14:22:40|90.99|90.91|91.03|90.98|91.03|90.98|90.99|90.91|1345
1648131770000|2022-03-24 14:22:50|91.04|91|91.01|91|91.04|91|91.01|91|0
1648131780000|2022-03-24 14:23:00|91.04|90.98|91.01|90.97|91.04|91|91.01|90.95|6095
1648131790000|2022-03-24 14:23:10|91.06|90.99|91.06|91.03|91.06|91.03|91.06|90.99|900
1648131800000|2022-03-24 14:23:20|91.09||91.1||91.1||91.09||0
1648131810000|2022-03-24 14:23:30|91.11|91.05|91.11|91.05|91.11|91.05|91.11|91.05|0
1648131820000|2022-03-24 14:23:40|91.06|91.03|91.06|91.03|91.06|91.03|91.06|91.03|135
1648131840000|2022-03-24 14:24:00|91.16|91.1|91.12|91.08|91.16|91.1|91.12|91.08|624
1648131850000|2022-03-24 14:24:10|91.11|91.03|91.1|91.06|91.12|91.06|91.1|91.03|737
1648131890000|2022-03-24 14:24:50|91.08|91.05|91.08|91.04|91.08|91.05|91.08|91.04|3415
1648131900000|2022-03-24 14:25:00|91.07||91.07||91.07||91.07||0
1648131920000|2022-03-24 14:25:20||91.06||91.04||91.06||91.04|463
1648131930000|2022-03-24 14:25:30||91.01||91.01||91.01||91.01|75845
1648131940000|2022-03-24 14:25:40||91.04||91.04||91.04||91.04|0
1648131950000|2022-03-24 14:25:50|91.12|91.06|91.14|91.06|91.14|91.06|91.12|91.06|3183
1648131960000|2022-03-24 14:26:00|91.13|91.05|91.12|91.07|91.13|91.07|91.1|91.05|15001
1648131970000|2022-03-24 14:26:10|91.1|91.05|91.2|91.14|91.2|91.14|91.1|91.05|16848
1648131990000|2022-03-24 14:26:30|91.16|91.11|91.2|91.15|91.2|91.15|91.16|91.11|8290
1648132010000|2022-03-24 14:26:50|91.19||91.19||91.19||91.19||0
1648132020000|2022-03-24 14:27:00||91.16||91.18||91.18||91.16|0
1648132030000|2022-03-24 14:27:10|91.24|91.2|91.26|91.2|91.26|91.2|91.24|91.2|796
1648132060000|2022-03-24 14:27:40|91.24|91.18|91.25|91.18|91.25|91.18|91.24|91.18|0
1648132070000|2022-03-24 14:27:50|91.26|91.21|91.25|91.2|91.26|91.22|91.25|91.2|2112
1648132080000|2022-03-24 14:28:00|91.26|91.22|91.26|91.22|91.26|91.22|91.26|91.22|5029
1648132090000|2022-03-24 14:28:10|91.29|91.24|91.3|91.25|91.3|91.25|91.29|91.24|781
1648132110000|2022-03-24 14:28:30||91.26||91.26||91.26||91.26|10
1648132120000|2022-03-24 14:28:40|91.34|91.31|91.35|91.31|91.35|91.31|91.34|91.31|9286
1648132140000|2022-03-24 14:29:00|||||||||2320
1648132150000|2022-03-24 14:29:10||91.32||91.31||91.32||91.31|27364
1648132170000|2022-03-24 14:29:30|||||||||2174
1648132180000|2022-03-24 14:29:40|91.32|91.26|91.26|91.2|91.32|91.26|91.26|91.2|1991
1648132190000|2022-03-24 14:29:50|91.28|91.25|91.28|91.25|91.28|91.25|91.28|91.25|5162
1648132200000|2022-03-24 14:30:00||91.26||91.26||91.26||91.26|359
1648132210000|2022-03-24 14:30:10|91.34|91.29|91.34|91.29|91.34|91.29|91.34|91.29|2027
1648132220000|2022-03-24 14:30:20|91.33|91.26|91.28|91.2|91.33|91.26|91.28|91.2|934
1648132240000|2022-03-24 14:30:40|91.29|91.23|91.29|91.23|91.29|91.23|91.29|91.23|2508
1648132250000|2022-03-24 14:30:50||91.24||91.24||91.25||91.24|2
1648132260000|2022-03-24 14:31:00|91.3|91.27|91.28|91.27|91.3|91.27|91.28|91.27|2000
1648132280000|2022-03-24 14:31:20||91.24||91.24||91.24||91.24|1
1648132310000|2022-03-24 14:31:50||91.23||91.23||91.23||91.23|383
1648132320000|2022-03-24 14:32:00||91.25||91.23||91.25||91.23|0
1648132340000|2022-03-24 14:32:20|||||||||15334
1648132350000|2022-03-24 14:32:30|91.37|91.25|91.37|91.3|91.37|91.32|91.37|91.25|250
1648132360000|2022-03-24 14:32:40|91.39|91.32|91.41|91.37|91.41|91.37|91.39|91.32|138
1648132370000|2022-03-24 14:32:50|91.43|91.38|91.39|91.32|91.43|91.39|91.39|91.32|4023
1648132380000|2022-03-24 14:33:00|91.38|91.29|91.35|91.31|91.38|91.31|91.35|91.29|2258
1648132390000|2022-03-24 14:33:10||91.29||91.29||91.29||91.29|0
1648132410000|2022-03-24 14:33:30||91.32||91.29||91.32||91.29|0
1648132420000|2022-03-24 14:33:40|91.41|91.33|91.41|91.33|91.41|91.33|91.41|91.33|4050
1648132430000|2022-03-24 14:33:50|91.39|91.32|91.39|91.34|91.39|91.34|91.39|91.32|10966
1648132450000|2022-03-24 14:34:10|91.43|91.36|91.41|91.36|91.43|91.36|91.41|91.36|6916
1648132460000|2022-03-24 14:34:20|91.4|91.34|91.37|91.34|91.4|91.34|91.37|91.34|0
1648132470000|2022-03-24 14:34:30|91.41|91.36|91.41|91.37|91.41|91.37|91.41|91.35|3
1648132480000|2022-03-24 14:34:40|91.44|91.39|91.43|91.37|91.45|91.42|91.43|91.37|2964
1648132490000|2022-03-24 14:34:50|91.41|91.35|91.37|91.32|91.41|91.35|91.37|91.32|0
1648132520000|2022-03-24 14:35:20||91.34||91.34||91.34||91.34|0
1648132530000|2022-03-24 14:35:30|91.39|91.31|91.34|91.29|91.39|91.31|91.34|91.29|5269
1648132540000|2022-03-24 14:35:40||91.27||91.27||91.27||91.27|0
1648132550000|2022-03-24 14:35:50|91.32|91.29|91.35|91.29|91.35|91.29|91.32|91.29|3584
1648132560000|2022-03-24 14:36:00|91.34||91.34||91.34||91.34||0
1648132580000|2022-03-24 14:36:20|91.33|91.27|91.33|91.29|91.33|91.29|91.33|91.27|2500
1648132590000|2022-03-24 14:36:30|91.44|91.36|91.43|91.36|91.44|91.36|91.43|91.36|3942
1648132610000|2022-03-24 14:36:50|||||||||639
1648132620000|2022-03-24 14:37:00|91.42||91.42||91.42||91.42||75
1648132630000|2022-03-24 14:37:10|||||||||400
1648132640000|2022-03-24 14:37:20|||||||||3000
1648132660000|2022-03-24 14:37:40|91.4||91.4||91.4||91.4||403
1648132670000|2022-03-24 14:37:50|91.38|91.34|91.31|91.25|91.38|91.34|91.31|91.25|1099
1648132680000|2022-03-24 14:38:00|91.3|91.21|91.25|91.21|91.3|91.21|91.25|91.21|8251
1648132690000|2022-03-24 14:38:10|91.27|91.2|91.27|91.22|91.27|91.22|91.27|91.2|8
1648132700000|2022-03-24 14:38:20|91.26|91.15|91.2|91.15|91.27|91.15|91.2|91.15|1412
1648132720000|2022-03-24 14:38:40|||||||||320
1648132740000|2022-03-24 14:39:00|91.19|91.16|91.19|91.16|91.19|91.16|91.19|91.16|0
1648132750000|2022-03-24 14:39:10|91.18|91.08|91.14|91.08|91.18|91.08|91.14|91.08|4000
1648132760000|2022-03-24 14:39:20|91.17|91.09|91.17|91.13|91.18|91.13|91.17|91.09|90002
1648132770000|2022-03-24 14:39:30|91.23|91.2|91.23|91.2|91.25|91.2|91.23|91.2|5617
1648132780000|2022-03-24 14:39:40|||||||||406
1648132800000|2022-03-24 14:40:00|||||||||3399
1648132820000|2022-03-24 14:40:20|91.19|91.13|91.16|91.13|91.19|91.13|91.16|91.13|4195
1648132830000|2022-03-24 14:40:30|||||||||38
1648132840000|2022-03-24 14:40:40|||||||||1085
1648132850000|2022-03-24 14:40:50|||||||||212
1648132870000|2022-03-24 14:41:10|91.21|91.14|91.23|91.18|91.23|91.2|91.18|91.14|5026
1648132880000|2022-03-24 14:41:20||91.17||91.18||91.18||91.17|0
1648132890000|2022-03-24 14:41:30||91.19||91.19||91.19||91.19|1077
1648132910000|2022-03-24 14:41:50||91.18||91.18||91.18||91.18|0
1648132920000|2022-03-24 14:42:00|91.31|91.19|91.31|91.27|91.31|91.27|91.31|91.19|4716
1648132950000|2022-03-24 14:42:30|91.33||91.33||91.33||91.33||66114
1648132960000|2022-03-24 14:42:40|91.3||91.31||91.31||91.3||0
1648132970000|2022-03-24 14:42:50|||||||||1688
1648132980000|2022-03-24 14:43:00||91.28||91.27||91.28||91.27|9
1648132990000|2022-03-24 14:43:10|||||||||32684
1648133000000|2022-03-24 14:43:20|91.3|91.24|91.3|91.24|91.3|91.24|91.3|91.24|293
1648133040000|2022-03-24 14:44:00|91.28|91.21|91.24|91.18|91.28|91.21|91.24|91.18|25
1648133050000|2022-03-24 14:44:10|||||||||805
1648133060000|2022-03-24 14:44:20|||||||||5000
1648133070000|2022-03-24 14:44:30|91.23|91.13|91.16|91.13|91.23|91.13|91.16|91.13|813
1648133090000|2022-03-24 14:44:50|91.17||91.17||91.18||91.17||593
1648133100000|2022-03-24 14:45:00|91.16||91.15||91.16||91.15||1078
1648133110000|2022-03-24 14:45:10|||||||||4354
1648133120000|2022-03-24 14:45:20|91.18|91.14|91.21|91.16|91.24|91.18|91.18|91.14|15632
1648133130000|2022-03-24 14:45:30||91.15||91.15||91.15||91.15|0
1648133140000|2022-03-24 14:45:40|91.22|91.16|91.23|91.17|91.23|91.19|91.22|91.16|3000
1648133150000|2022-03-24 14:45:50|91.22||91.23||91.23||91.22||3
1648133160000|2022-03-24 14:46:00|||||||||5453
1648133180000|2022-03-24 14:46:20||91.19||91.19||91.19||91.19|3
1648133200000|2022-03-24 14:46:40||91.18||91.18||91.18||91.18|20
1648133210000|2022-03-24 14:46:50||91.19||91.19||91.19||91.19|0
1648133220000|2022-03-24 14:47:00|91.32|91.2|91.3|91.26|91.32|91.26|91.3|91.2|7488
1648133230000|2022-03-24 14:47:10|91.27|91.23|91.21|91.16|91.27|91.23|91.21|91.16|4007
1648133240000|2022-03-24 14:47:20|||||||||3
1648133250000|2022-03-24 14:47:30||91.2||91.2||91.2||91.2|288
1648133260000|2022-03-24 14:47:40|91.2|91.15|91.15|91.13|91.2|91.15|91.15|91.13|1911
1648133280000|2022-03-24 14:48:00|91.17||91.17||91.17||91.17||5037
1648133290000|2022-03-24 14:48:10|91.19|91.15|91.23|91.17|91.23|91.18|91.19|91.15|1091
1648133320000|2022-03-24 14:48:40|91.21|91.15|91.21|91.15|91.21|91.15|91.21|91.15|5
1648133330000|2022-03-24 14:48:50|91.19||91.21||91.21||91.19||0
1648133340000|2022-03-24 14:49:00|91.2||91.2||91.2||91.2||0
1648133350000|2022-03-24 14:49:10|91.14|91.11|91.16|91.11|91.19|91.14|91.12|91.11|11008
1648133360000|2022-03-24 14:49:20|91.15||91.14||91.15||91.14||4
1648133370000|2022-03-24 14:49:30||91.08||91.08||91.08||91.08|306
1648133390000|2022-03-24 14:49:50||91.1||91.1||91.1||91.1|0
1648133400000|2022-03-24 14:50:00|91.19|91.13|91.15|91.1|91.19|91.13|91.15|91.1|23272
1648133410000|2022-03-24 14:50:10|91.1|91.08|91.1|91.04|91.1|91.08|91.1|91.04|90
1648133420000|2022-03-24 14:50:20|91.06|91.02|91.1|91.04|91.1|91.04|91.04|91|3764
1648133430000|2022-03-24 14:50:30|91.08|91.01|91.07|91.01|91.1|91.01|91.07|91.01|642
1648133440000|2022-03-24 14:50:40|91.09|91.05|91.09|91.05|91.09|91.05|91.09|91.05|2500
1648133450000|2022-03-24 14:50:50|91.1|91.07|91.1|91.07|91.1|91.07|91.1|91.07|1333
1648133460000|2022-03-24 14:51:00|91.09|91.05|91.1|91.05|91.1|91.05|91.09|91.03|0
1648133470000|2022-03-24 14:51:10|91.09||91.09||91.09||91.09||5000
1648133480000|2022-03-24 14:51:20|91.1||91.1||91.1||91.1||3850
1648133490000|2022-03-24 14:51:30|91.13|91.07|91.1|91.07|91.13|91.07|91.1|91.07|4569
1648133500000|2022-03-24 14:51:40||91.05||91.05||91.05||91.05|0
1648133510000|2022-03-24 14:51:50|91.11|91.06|91.14|91.08|91.14|91.08|91.11|91.06|1881
1648133520000|2022-03-24 14:52:00|91.15|91.09|91.15|91.1|91.15|91.1|91.15|91.09|0
1648133530000|2022-03-24 14:52:10|91.19|91.13|91.19|91.13|91.19|91.13|91.19|91.13|4762
1648133570000|2022-03-24 14:52:50|||||||||64990
1648133580000|2022-03-24 14:53:00|||||||||10568
1648133590000|2022-03-24 14:53:10|91.07|91.02|91.07|91.02|91.07|91.02|91.07|91.02|635
1648133600000|2022-03-24 14:53:20|91.04|91|91.04|91|91.04|91|91.04|91|3191
1648133620000|2022-03-24 14:53:40|91.03|90.93|91|90.97|91.03|90.97|90.98|90.93|9674
1648133630000|2022-03-24 14:53:50|91.04|90.99|91.04|91|91.04|91|91.04|90.99|6112
1648133640000|2022-03-24 14:54:00|91|90.93|91|90.93|91|90.93|91|90.93|8592
1648133650000|2022-03-24 14:54:10|91.02|90.94|91.01|90.97|91.02|90.97|91.01|90.94|7894
1648133660000|2022-03-24 14:54:20|91.04|90.99|91.05|90.99|91.05|90.99|91.04|90.99|1741
1648133670000|2022-03-24 14:54:30|||||||||3267
1648133680000|2022-03-24 14:54:40|91.08|91.02|91.09|91.05|91.09|91.05|91.08|91.02|11586
1648133690000|2022-03-24 14:54:50|91.04|91.03|91.02|90.99|91.04|91.03|91.02|90.99|34
1648133700000|2022-03-24 14:55:00|91.04||91.06||91.06||91.04||10000
1648133710000|2022-03-24 14:55:10|91.08|91.01|91.05|91|91.08|91.01|91.05|91|500
1648133720000|2022-03-24 14:55:20|91.07|91.01|91.07|91.01|91.07|91.01|91.07|91.01|10005
1648133730000|2022-03-24 14:55:30|91.05||91.06||91.08||91.05||7033
1648133740000|2022-03-24 14:55:40|91.09||91.08||91.09||91.08||7416
1648133760000|2022-03-24 14:56:00|91.09|91.02|91.09|91.03|91.09|91.03|91.08|91.02|43
1648133770000|2022-03-24 14:56:10|91.07|91.04|91.07|91.03|91.07|91.04|91.07|91.03|6
1648133780000|2022-03-24 14:56:20|91.06||91.06||91.06||91.06||0
1648133790000|2022-03-24 14:56:30|91.04|90.99|91.04|90.99|91.04|90.99|91.04|90.99|29064
1648133810000|2022-03-24 14:56:50|91.07|91.01|91.07|91.03|91.07|91.03|91.07|91.01|1292
1648133820000|2022-03-24 14:57:00|91.09|91.04|91.06|91.01|91.09|91.04|91.06|91.01|200
1648133830000|2022-03-24 14:57:10|91.08|91.04|91.08|91.04|91.08|91.04|91.08|91.04|0
1648133840000|2022-03-24 14:57:20||91.05||91.01||91.05||91.01|600
1648133850000|2022-03-24 14:57:30|91.06||91.07||91.09||91.06||3589
1648133860000|2022-03-24 14:57:40||91.05||91.05||91.05||91.05|1136
1648133870000|2022-03-24 14:57:50||91.01||91.03||91.03||91.01|6489
1648133880000|2022-03-24 14:58:00|||||||||815
1648133910000|2022-03-24 14:58:30||91.01||91.01||91.01||91.01|60
1648133920000|2022-03-24 14:58:40||91.03||91.03||91.03||91.03|0
1648133930000|2022-03-24 14:58:50|91.09|91.04|91.08|91.05|91.09|91.05|91.08|91.03|32
1648133940000|2022-03-24 14:59:00|91.09|91.06|91.09|91.06|91.09|91.06|91.09|91.06|8498
1648133980000|2022-03-24 14:59:40|91.12|91.09|91.1|91.09|91.12|91.09|91.1|91.09|32
1648133990000|2022-03-24 14:59:50|||||||||4767
1648134000000|2022-03-24 15:00:00|91.07|91.01|91.05|91.01|91.07|91.01|91.05|91.01|345
1648134010000|2022-03-24 15:00:10|91.02|90.99|90.99|90.95|91.02|90.99|90.99|90.94|2118
1648134020000|2022-03-24 15:00:20|91.01|90.96|91.01|90.96|91.01|90.96|91.01|90.96|0
1648134030000|2022-03-24 15:00:30|91|90.98|91.02|90.99|91.02|90.99|90.98|90.98|8031
1648134040000|2022-03-24 15:00:40|91.03||91.04||91.05||91.03||7347
1648134060000|2022-03-24 15:01:00|91.05|91.01|91.33|91.27|91.35|91.28|91.05|91.01|12482
1648134070000|2022-03-24 15:01:10|91.4|91.34|91.61|91.55|91.73|91.67|91.4|91.33|17754
1648134080000|2022-03-24 15:01:20|91.54|91.47|91.52|91.44|91.56|91.5|91.49|91.44|5248
1648134090000|2022-03-24 15:01:30|91.51|91.39|91.52|91.44|91.57|91.51|91.45|91.34|3160
1648134100000|2022-03-24 15:01:40|91.49|91.4|91.42|91.35|91.49|91.4|91.42|91.35|4860
1648134110000|2022-03-24 15:01:50|91.36|91.3|91.4|91.32|91.46|91.4|91.36|91.3|5223
1648134120000|2022-03-24 15:02:00|91.43|91.33|91.46|91.41|91.47|91.41|91.39|91.33|7197
1648134130000|2022-03-24 15:02:10|91.47|91.42|91.41|91.33|91.47|91.43|91.41|91.33|327
1648134140000|2022-03-24 15:02:20|91.38|91.31|91.49|91.4|91.49|91.4|91.38|91.31|546
1648134150000|2022-03-24 15:02:30|91.46|91.37|91.49|91.41|91.49|91.41|91.4|91.34|3984
1648134160000|2022-03-24 15:02:40|91.48|91.42|91.39|91.34|91.48|91.42|91.39|91.34|7379
1648134170000|2022-03-24 15:02:50|91.41|91.31|91.31|91.27|91.41|91.34|91.31|91.27|5028
1648134180000|2022-03-24 15:03:00|91.34|91.3|91.33|91.28|91.35|91.3|91.31|91.27|41
1648134190000|2022-03-24 15:03:10|91.31|91.27|91.31|91.27|91.33|91.27|91.31|91.27|0
1648134200000|2022-03-24 15:03:20|91.26|91.23|91.28|91.23|91.28|91.23|91.25|91.23|3094
1648134210000|2022-03-24 15:03:30|91.25|91.17|91.23|91.17|91.25|91.17|91.23|91.17|2500
1648134220000|2022-03-24 15:03:40|91.25|91.24|91.22|91.15|91.31|91.24|91.2|91.15|5000
1648134230000|2022-03-24 15:03:50|91.19|91.14|91.22|91.16|91.22|91.16|91.19|91.14|0
1648134240000|2022-03-24 15:04:00|91.21|91.17|91.19|91.14|91.21|91.19|91.19|91.14|4198
1648134250000|2022-03-24 15:04:10|91.22|91.17|91.18|91.11|91.22|91.17|91.17|91.11|17543
1648134260000|2022-03-24 15:04:20|91.16|91.13|91.14|91.08|91.19|91.13|91.14|91.08|706
1648134270000|2022-03-24 15:04:30|91.13|91.1|91.19|91.12|91.19|91.12|91.12|91.08|1719
1648134280000|2022-03-24 15:04:40|91.17|91.09|91.14|91.09|91.17|91.09|91.14|91.09|0
1648134290000|2022-03-24 15:04:50|||||||||432
1648134300000|2022-03-24 15:05:00|91.21|91.14|91.17|91.1|91.21|91.14|91.17|91.1|3304
1648134310000|2022-03-24 15:05:10|91.18|91.13|91.18|91.13|91.18|91.13|91.18|91.13|400
1648134320000|2022-03-24 15:05:20|91.24|91.15|91.23|91.17|91.24|91.18|91.2|91.13|11167
1648134330000|2022-03-24 15:05:30|91.22|91.13|91.21|91.14|91.22|91.14|91.21|91.13|23500
1648134340000|2022-03-24 15:05:40|91.22||91.22||91.22||91.22||2
1648134350000|2022-03-24 15:05:50|91.26|91.15|91.29|91.21|91.29|91.21|91.26|91.15|6505
1648134360000|2022-03-24 15:06:00|91.27|91.22|91.29|91.23|91.29|91.23|91.27|91.21|1510
1648134370000|2022-03-24 15:06:10|91.27|91.24|91.27|91.24|91.27|91.24|91.27|91.24|161
1648134380000|2022-03-24 15:06:20|91.29|91.35|91.4|91.35|91.4|91.35|91.29|91.35|742
1648134390000|2022-03-24 15:06:30||91.33||91.33||91.33||91.33|390
1648134400000|2022-03-24 15:06:40|91.32|91.24|91.32|91.24|91.32|91.26|91.29|91.21|4181
1648134410000|2022-03-24 15:06:50|91.28|91.27|91.28|91.21|91.28|91.27|91.28|91.21|2500
1648134420000|2022-03-24 15:07:00|91.25|91.2|91.25|91.2|91.25|91.2|91.25|91.2|1000
1648134430000|2022-03-24 15:07:10||91.21||91.21||91.21||91.21|0
1648134460000|2022-03-24 15:07:40|91.3|91.24|91.3|91.26|91.32|91.26|91.3|91.24|7033
1648134470000|2022-03-24 15:07:50|91.28|91.21|91.26|91.2|91.28|91.21|91.26|91.2|1333
1648134480000|2022-03-24 15:08:00|91.28|91.22|91.3|91.24|91.3|91.24|91.28|91.22|0
1648134490000|2022-03-24 15:08:10|91.32|91.27|91.32|91.27|91.32|91.27|91.32|91.27|0
1648134500000|2022-03-24 15:08:20|91.27|91.23|91.27|91.2|91.32|91.26|91.27|91.2|5452
1648134510000|2022-03-24 15:08:30|91.29|91.22|91.13|91.08|91.29|91.22|91.1|91.02|9327
1648134520000|2022-03-24 15:08:40|91.17|91.1|91.14|91.09|91.17|91.1|91.14|91.09|231
1648134540000|2022-03-24 15:09:00|91.15|91.11|91.12|91.09|91.15|91.11|91.12|91.09|250
1648134550000|2022-03-24 15:09:10|91.14||91.14||91.14||91.14||86
1648134560000|2022-03-24 15:09:20|91.15|91.11|91.16|91.11|91.16|91.11|91.15|91.09|5252
1648134570000|2022-03-24 15:09:30|91.17|91.12|91.19|91.13|91.21|91.14|91.16|91.12|11300
1648134580000|2022-03-24 15:09:40|91.21|91.16|91.21|91.16|91.21|91.16|91.19|91.16|3936
1648134590000|2022-03-24 15:09:50|91.2||91.2||91.2||91.2||1132
1648134600000|2022-03-24 15:10:00|91.15|91.12|91.13|91.08|91.15|91.12|91.13|91.08|8461
1648134620000|2022-03-24 15:10:20|91.12|91.1|91.15|91.08|91.15|91.1|91.12|91.08|2270
1648134640000|2022-03-24 15:10:40|91.12|91.05|91.15|91.09|91.15|91.09|91.1|91.05|3800
1648134650000|2022-03-24 15:10:50|91.14|91.08|91.15|91.08|91.15|91.08|91.14|91.08|10050
1648134660000|2022-03-24 15:11:00||91.11||91.11||91.11||91.11|0
1648134670000|2022-03-24 15:11:10|91.23|91.16|91.26|91.21|91.26|91.21|91.23|91.16|6103
1648134680000|2022-03-24 15:11:20|91.24||91.26||91.26||91.24||3264
1648134690000|2022-03-24 15:11:30|91.28|91.22|91.35|91.3|91.35|91.3|91.28|91.22|0
1648134700000|2022-03-24 15:11:40|91.33|91.28|91.33|91.28|91.33|91.28|91.33|91.28|10959
1648134720000|2022-03-24 15:12:00|91.35|91.29|91.33|91.28|91.35|91.29|91.33|91.28|1920
1648134730000|2022-03-24 15:12:10|91.34|91.29|91.34|91.3|91.34|91.3|91.32|91.29|100
1648134740000|2022-03-24 15:12:20|91.38|91.34|91.4|91.36|91.4|91.36|91.37|91.34|270
1648134760000|2022-03-24 15:12:40||91.35||91.35||91.35||91.35|1000
1648134770000|2022-03-24 15:12:50||91.34||91.34||91.34||91.34|2500
1648134780000|2022-03-24 15:13:00|91.45|91.37|91.47|91.37|91.47|91.4|91.43|91.37|3343
1648134790000|2022-03-24 15:13:10|91.43|91.36|91.41|91.36|91.43|91.36|91.41|91.36|0
1648134800000|2022-03-24 15:13:20|91.39|91.34|91.39|91.34|91.39|91.34|91.39|91.34|8197
1648134810000|2022-03-24 15:13:30|91.41|91.37|91.44|91.37|91.46|91.37|91.41|91.37|346
1648134820000|2022-03-24 15:13:40|91.43|91.4|91.47|91.37|91.47|91.42|91.43|91.37|3
1648134830000|2022-03-24 15:13:50|91.44|91.39|91.46|91.41|91.46|91.42|91.44|91.39|11935
1648134840000|2022-03-24 15:14:00|91.48|91.42|91.52|91.47|91.55|91.47|91.47|91.42|10998
1648134850000|2022-03-24 15:14:10||91.48||91.49||91.49||91.48|0
1648134860000|2022-03-24 15:14:20||91.47||91.47||91.47||91.47|0
1648134870000|2022-03-24 15:14:30|91.51||91.51||91.51||91.51||0
1648134880000|2022-03-24 15:14:40|91.52||91.52||91.52||91.52||0
1648134890000|2022-03-24 15:14:50|91.51|91.48|91.52|91.48|91.52|91.48|91.51|91.48|0
1648134910000|2022-03-24 15:15:10|||||||||21847
1648134920000|2022-03-24 15:15:20|||||||||5427
1648134950000|2022-03-24 15:15:50|91.59|91.51|91.51|91.47|91.59|91.51|91.51|91.47|3223
1648134960000|2022-03-24 15:16:00|91.46|91.43|91.43|91.39|91.46|91.43|91.43|91.39|4997
1648134980000|2022-03-24 15:16:20|91.4|91.34|91.4|91.34|91.4|91.34|91.4|91.34|675
1648135010000|2022-03-24 15:16:50|91.39||91.4||91.4||91.39||550
1648135020000|2022-03-24 15:17:00|91.45|91.37|91.45|91.4|91.45|91.4|91.43|91.37|2706
1648135030000|2022-03-24 15:17:10|91.44||91.45||91.45||91.44||100
1648135040000|2022-03-24 15:17:20|91.44||91.44||91.45||91.44||1075
1648135060000|2022-03-24 15:17:40|91.45|91.42|91.45|91.42|91.45|91.42|91.45|91.42|20
1648135070000|2022-03-24 15:17:50|||||||||32626
1648135090000|2022-03-24 15:18:10|91.52|91.46|91.55|91.49|91.55|91.5|91.52|91.46|13490
1648135100000|2022-03-24 15:18:20||91.51||91.51||91.51||91.51|20
1648135110000|2022-03-24 15:18:30||91.5||91.5||91.5||91.5|0
1648135120000|2022-03-24 15:18:40|91.54||91.54||91.54||91.54||0
1648135140000|2022-03-24 15:19:00|91.53|91.46|91.47|91.42|91.53|91.46|91.47|91.41|4536
1648135170000|2022-03-24 15:19:30|91.51|91.47|91.52|91.47|91.52|91.47|91.51|91.47|8285
1648135180000|2022-03-24 15:19:40|91.51|91.49|91.57|91.51|91.57|91.51|91.51|91.49|2
1648135190000|2022-03-24 15:19:50|91.55|91.47|91.52|91.47|91.55|91.47|91.52|91.47|3001
1648135200000|2022-03-24 15:20:00|91.53|91.49|91.58|91.53|91.58|91.53|91.53|91.49|5117
1648135210000|2022-03-24 15:20:10|91.57|91.51|91.57|91.51|91.57|91.51|91.57|91.51|650
1648135220000|2022-03-24 15:20:20||91.49||91.49||91.51||91.49|0
1648135230000|2022-03-24 15:20:30|91.5|91.45|91.5|91.45|91.5|91.45|91.5|91.45|261
1648135240000|2022-03-24 15:20:40|||||||||75
1648135250000|2022-03-24 15:20:50|91.49||91.49||91.49||91.49||650
1648135260000|2022-03-24 15:21:00|91.51|91.46|91.51|91.46|91.51|91.46|91.51|91.45|2497
1648135270000|2022-03-24 15:21:10|91.5||91.5||91.5||91.5||0
1648135280000|2022-03-24 15:21:20|91.56|91.51|91.55|91.51|91.56|91.51|91.55|91.51|8986
1648135310000|2022-03-24 15:21:50||91.52||91.52||91.52||91.52|50
1648135320000|2022-03-24 15:22:00|91.6|91.54|91.7|91.63|91.7|91.64|91.6|91.54|7615
1648135340000|2022-03-24 15:22:20|91.68|91.65|91.68|91.65|91.68|91.65|91.68|91.65|0
1648135360000|2022-03-24 15:22:40||91.63||91.63||91.63||91.63|1024
1648135380000|2022-03-24 15:23:00||91.66||91.66||91.66||91.66|2
1648135390000|2022-03-24 15:23:10|91.7|91.67|91.7|91.67|91.7|91.67|91.7|91.67|210
1648135400000|2022-03-24 15:23:20||91.68||91.68||91.68||91.68|0
1648135410000|2022-03-24 15:23:30|91.74|91.7|91.77|91.71|91.77|91.71|91.74|91.68|7630
1648135420000|2022-03-24 15:23:40|91.8|91.72|91.77|91.73|91.8|91.74|91.77|91.72|201
1648135430000|2022-03-24 15:23:50|91.75|91.71|91.7|91.64|91.75|91.71|91.7|91.64|4880
1648135440000|2022-03-24 15:24:00|91.73|91.66|91.68|91.64|91.73|91.67|91.68|91.64|4381
1648135450000|2022-03-24 15:24:10|91.65|91.6|91.68|91.62|91.68|91.62|91.65|91.6|276
1648135470000|2022-03-24 15:24:30|91.66|91.6|91.66|91.61|91.66|91.61|91.66|91.6|15000
1648135480000|2022-03-24 15:24:40|91.63|91.58|91.63|91.58|91.63|91.58|91.63|91.58|2501
1648135500000|2022-03-24 15:25:00|91.66|91.6|91.65|91.6|91.66|91.6|91.65|91.6|403
1648135510000|2022-03-24 15:25:10|91.64|91.58|91.62|91.58|91.64|91.58|91.62|91.58|1020
1648135520000|2022-03-24 15:25:20|91.64||91.63||91.64||91.63||200
1648135530000|2022-03-24 15:25:30||91.6||91.6||91.6||91.6|2150
1648135540000|2022-03-24 15:25:40|91.64|91.65|91.7|91.65|91.7|91.65|91.64|91.65|7802
1648135550000|2022-03-24 15:25:50|||||||||1000
1648135560000|2022-03-24 15:26:00|91.67|91.61|91.65|91.61|91.67|91.61|91.65|91.61|2465
1648135570000|2022-03-24 15:26:10|91.63|91.58|91.61|91.57|91.63|91.58|91.61|91.57|1100
1648135580000|2022-03-24 15:26:20|91.62|91.58|91.65|91.61|91.67|91.61|91.62|91.58|4200
1648135590000|2022-03-24 15:26:30|91.67|91.63|91.67|91.64|91.67|91.64|91.67|91.63|3892
1648135600000|2022-03-24 15:26:40|91.7|91.65|91.67|91.62|91.7|91.65|91.67|91.62|8531
1648135610000|2022-03-24 15:26:50|91.69|91.63|91.68|91.64|91.69|91.64|91.68|91.63|529
1648135620000|2022-03-24 15:27:00|91.7|91.65|91.69|91.64|91.7|91.65|91.68|91.63|2500
1648135630000|2022-03-24 15:27:10|91.74|91.69|91.75|91.68|91.75|91.69|91.74|91.68|6968
1648135640000|2022-03-24 15:27:20|91.74|91.67|91.79|91.73|91.79|91.73|91.74|91.67|6290
1648135650000|2022-03-24 15:27:30|91.81|91.75|91.84|91.78|91.84|91.78|91.81|91.75|16634
1648135660000|2022-03-24 15:27:40||91.8||91.8||91.8||91.8|200
1648135670000|2022-03-24 15:27:50|91.82|91.78|91.78|91.73|91.82|91.78|91.78|91.73|1698
1648135680000|2022-03-24 15:28:00|91.8|91.71|91.78|91.71|91.8|91.71|91.78|91.71|2570
1648135690000|2022-03-24 15:28:10|91.77|91.73|91.8|91.75|91.8|91.75|91.77|91.73|3940
1648135700000|2022-03-24 15:28:20|91.82|91.78|91.81|91.75|91.82|91.78|91.81|91.75|11832
1648135710000|2022-03-24 15:28:30|91.8||91.8||91.8||91.8||0
1648135720000|2022-03-24 15:28:40|91.81|91.78|91.81|91.8|91.81|91.8|91.81|91.75|3157
1648135730000|2022-03-24 15:28:50|91.86|91.78|91.86|91.82|91.86|91.82|91.86|91.78|1676
1648135740000|2022-03-24 15:29:00|91.88|91.83|91.86|91.83|91.88|91.83|91.86|91.81|2695
1648135750000|2022-03-24 15:29:10|91.88|91.81|91.85|91.81|91.88|91.81|91.85|91.81|0
1648135770000|2022-03-24 15:29:30|91.83|91.78|91.81|91.78|91.83|91.79|91.81|91.78|2971
1648135780000|2022-03-24 15:29:40||91.79||91.79||91.79||91.79|0
1648135790000|2022-03-24 15:29:50|91.86|91.78|91.94|91.89|91.95|91.89|91.86|91.78|8626
1648135800000|2022-03-24 15:30:00|91.93|91.88|91.93|91.87|91.93|91.88|91.93|91.87|0
1648135830000|2022-03-24 15:30:30|91.91||91.91||91.91||91.91||8
1648135840000|2022-03-24 15:30:40|91.88|91.83|91.88|91.83|91.88|91.83|91.88|91.83|623
1648135850000|2022-03-24 15:30:50|91.87|91.89|91.96|91.89|91.97|91.89|91.87|91.89|1375
1648135860000|2022-03-24 15:31:00|91.98|91.91|92.04|91.98|92.04|91.98|91.98|91.91|0
1648135870000|2022-03-24 15:31:10||91.96||91.96||91.96||91.96|0
1648135880000|2022-03-24 15:31:20|92.02|91.95|91.98|91.93|92.02|92|91.98|91.93|2540
1648135890000|2022-03-24 15:31:30|91.97||91.96||91.97||91.96||1698
1648135900000|2022-03-24 15:31:40||91.91||91.91||91.91||91.91|4200
1648135910000|2022-03-24 15:31:50|91.98||91.96||91.98||91.96||2
1648135920000|2022-03-24 15:32:00|92.04|91.98|92.04|91.97|92.06|91.98|92.04|91.96|36
1648135940000|2022-03-24 15:32:20|92|91.94|92|91.94|92|91.94|92|91.94|3516
1648135950000|2022-03-24 15:32:30||91.91||91.91||91.91||91.91|0
1648135960000|2022-03-24 15:32:40||91.93||91.93||91.93||91.93|16
1648135980000|2022-03-24 15:33:00||91.94||91.94||91.94||91.94|8001
1648135990000|2022-03-24 15:33:10|91.99|91.89|91.98|91.92|91.99|91.92|91.96|91.89|628
1648136000000|2022-03-24 15:33:20|91.97|91.94|91.98|91.9|91.98|91.94|91.97|91.9|25
1648136010000|2022-03-24 15:33:30|91.97||91.95||91.97||91.95||0
1648136030000|2022-03-24 15:33:50|91.97||91.98||91.98||91.97||9
1648136040000|2022-03-24 15:34:00|91.97|91.88|91.89|91.86|91.97|91.88|91.89|91.86|2481
1648136070000|2022-03-24 15:34:30|91.87|91.83|91.87|91.83|91.87|91.83|91.87|91.83|670
1648136080000|2022-03-24 15:34:40|91.95|91.88|91.95|91.88|91.95|91.88|91.92|91.86|10997
1648136090000|2022-03-24 15:34:50|91.98|91.9|91.96|91.9|91.98|91.9|91.96|91.9|6281
1648136100000|2022-03-24 15:35:00|91.98||91.98||92||91.97||1080
1648136120000|2022-03-24 15:35:20|||||||||2000
1648136130000|2022-03-24 15:35:30|92|91.95|92.01|91.95|92.01|91.95|92|91.95|0
1648136160000|2022-03-24 15:36:00|92.07|92.02|92.02|91.97|92.07|92.02|92.02|91.97|4062
1648136170000|2022-03-24 15:36:10|92|91.95|92|91.95|92|91.95|92|91.95|1500
1648136180000|2022-03-24 15:36:20|92.02|91.96|92.02|91.98|92.02|91.98|92.02|91.96|67
1648136200000|2022-03-24 15:36:40||91.96||91.96||91.96||91.96|2500
1648136210000|2022-03-24 15:36:50|92.01|91.97|92.01|91.98|92.02|91.98|92.01|91.97|384
1648136220000|2022-03-24 15:37:00|92.08|91.99|92.07|92|92.08|92|92.07|91.99|6480
1648136230000|2022-03-24 15:37:10|92.11|92.04|92.09|92.04|92.12|92.05|92.09|92.04|458
1648136240000|2022-03-24 15:37:20||92.06||92.06||92.06||92.06|479
1648136250000|2022-03-24 15:37:30|92.07|92|92.04|91.99|92.07|92|92.04|91.99|16096
1648136260000|2022-03-24 15:37:40|92.02|92.02|92.04|91.99|92.08|92.02|92.02|91.99|2821
1648136280000|2022-03-24 15:38:00|92.1|92.02|92.12|92.05|92.12|92.06|92.1|92.02|48
1648136290000|2022-03-24 15:38:10||92.06||92.06||92.06||92.06|0
1648136300000|2022-03-24 15:38:20|92.07|92.02|92.07|92.02|92.07|92.02|92.07|92.02|5999
1648136310000|2022-03-24 15:38:30|||||||||2695
1648136320000|2022-03-24 15:38:40|92.1|92.06|92.11|92.06|92.12|92.06|92.1|92.06|50
1648136330000|2022-03-24 15:38:50|92.09|92.07|92.11|92.08|92.11|92.08|92.09|92.07|1454
1648136350000|2022-03-24 15:39:10|92.21|92.16|92.19|92.12|92.21|92.16|92.19|92.12|5211
1648136370000|2022-03-24 15:39:30|92.18||92.17||92.18||92.17||0
1648136380000|2022-03-24 15:39:40|92.18|92.13|92.18|92.13|92.18|92.13|92.18|92.13|10616
1648136390000|2022-03-24 15:39:50||92.14||92.14||92.14||92.14|4
1648136400000|2022-03-24 15:40:00|92.23|92.18|92.17|92.13|92.23|92.18|92.17|92.13|6167
1648136410000|2022-03-24 15:40:10|92.16||92.16||92.16||92.16||2106
1648136420000|2022-03-24 15:40:20|92.15||92.16||92.17||92.15||1081
1648136430000|2022-03-24 15:40:30|92.15||92.18||92.18||92.15||4214
1648136440000|2022-03-24 15:40:40|92.23|92.14|92.23|92.21|92.23|92.21|92.23|92.14|392
1648136450000|2022-03-24 15:40:50|92.26||92.26||92.26||92.26||2
1648136460000|2022-03-24 15:41:00|92.28|92.22|92.24|92.22|92.28|92.22|92.24|92.22|140
1648136470000|2022-03-24 15:41:10|||||||||1065
1648136490000|2022-03-24 15:41:30|92.29|92.24|92.29|92.25|92.29|92.25|92.29|92.24|1403
1648136520000|2022-03-24 15:42:00|92.25|92.19|92.25|92.19|92.25|92.19|92.25|92.19|3617
1648136530000|2022-03-24 15:42:10|92.23|92.18|92.24|92.21|92.25|92.21|92.23|92.18|550
1648136540000|2022-03-24 15:42:20|92.34|92.3|92.47|92.4|92.47|92.4|92.34|92.3|6200
1648136550000|2022-03-24 15:42:30|92.49|92.43|92.54|92.47|92.54|92.47|92.49|92.43|9643
1648136560000|2022-03-24 15:42:40|92.6|92.52|92.46|92.41|92.6|92.52|92.46|92.41|2691
1648136570000|2022-03-24 15:42:50|92.48|92.43|92.48|92.43|92.48|92.43|92.48|92.43|0
1648136580000|2022-03-24 15:43:00|||||||||3223
1648136590000|2022-03-24 15:43:10|92.44|92.41|92.44|92.37|92.46|92.41|92.44|92.37|4300
1648136600000|2022-03-24 15:43:20||92.4||92.4||92.4||92.4|22000
1648136610000|2022-03-24 15:43:30|92.48|92.45|92.61|92.5|92.61|92.5|92.48|92.45|4218
1648136620000|2022-03-24 15:43:40|92.6||92.58||92.6||92.58||4200
1648136630000|2022-03-24 15:43:50|92.53|92.45|92.53|92.48|92.53|92.48|92.53|92.45|3908
1648136640000|2022-03-24 15:44:00|92.51|92.45|92.48|92.43|92.51|92.45|92.48|92.41|560
1648136650000|2022-03-24 15:44:10|92.5||92.5||92.5||92.5||4
1648136660000|2022-03-24 15:44:20|92.48||92.48||92.48||92.48||661
1648136680000|2022-03-24 15:44:40|||||||||5371
1648136700000|2022-03-24 15:45:00|92.46||92.46||92.46||92.46||700
1648136710000|2022-03-24 15:45:10|92.47|92.37|92.44|92.37|92.47|92.37|92.44|92.37|1687
1648136720000|2022-03-24 15:45:20|92.43||92.43||92.43||92.43||0
1648136730000|2022-03-24 15:45:30|||||||||3219
1648136750000|2022-03-24 15:45:50|92.51|92.44|92.48|92.42|92.51|92.44|92.48|92.42|6314
1648136770000|2022-03-24 15:46:10|92.47||92.47||92.47||92.47||8
1648136800000|2022-03-24 15:46:40|92.4|92.37|92.4|92.32|92.4|92.37|92.37|92.32|4009
1648136810000|2022-03-24 15:46:50|92.45|92.37|92.43|92.37|92.45|92.37|92.43|92.37|2500
1648136820000|2022-03-24 15:47:00|92.42||92.42||92.42||92.42||1602
1648136830000|2022-03-24 15:47:10|92.43||92.43||92.43||92.43||70
1648136840000|2022-03-24 15:47:20|92.57|92.52|92.57|92.52|92.57|92.52|92.57|92.52|3105
1648136850000|2022-03-24 15:47:30|92.62|92.53|92.53|92.46|92.62|92.53|92.53|92.46|2500
1648136910000|2022-03-24 15:48:30|92.47|92.4|92.47|92.4|92.47|92.4|92.47|92.4|10389
1648136920000|2022-03-24 15:48:40|92.46|92.43|92.46|92.4|92.46|92.43|92.46|92.4|0
1648136930000|2022-03-24 15:48:50|92.43|92.37|92.44|92.37|92.44|92.37|92.43|92.37|10
1648136940000|2022-03-24 15:49:00|||||||||6002
1648136970000|2022-03-24 15:49:30|92.42|92.3|92.35|92.3|92.42|92.3|92.35|92.3|3655
1648136980000|2022-03-24 15:49:40|92.34||92.34||92.34||92.34||0
1648136990000|2022-03-24 15:49:50|92.3|92.22|92.28|92.22|92.3|92.22|92.28|92.22|1951
1648137000000|2022-03-24 15:50:00|92.29|92.25|92.34|92.29|92.34|92.29|92.29|92.25|361
1648137010000|2022-03-24 15:50:10|92.32||92.31||92.32||92.31||0
1648137030000|2022-03-24 15:50:30||92.28||92.28||92.28||92.28|1262
1648137050000|2022-03-24 15:50:50||92.27||92.27||92.27||92.27|366
1648137070000|2022-03-24 15:51:10|92.29|92.25|92.29|92.25|92.29|92.25|92.29|92.25|1016
1648137080000|2022-03-24 15:51:20|92.3||92.3||92.3||92.3||133
1648137090000|2022-03-24 15:51:30|92.29||92.29||92.29||92.29||5
1648137100000|2022-03-24 15:51:40|92.23|92.18|92.21|92.14|92.23|92.18|92.21|92.14|2764
1648137110000|2022-03-24 15:51:50|||||||||702
1648137120000|2022-03-24 15:52:00|92.2||92.2||92.2||92.2||0
1648137130000|2022-03-24 15:52:10|92.19|92.16|92.17|92.12|92.19|92.16|92.17|92.12|2500
1648137140000|2022-03-24 15:52:20|||||||||38153
1648137150000|2022-03-24 15:52:30|92.16||92.16||92.16||92.16||396
1648137160000|2022-03-24 15:52:40|92.15||92.15||92.15||92.15||0
1648137170000|2022-03-24 15:52:50|92.14|92.06|92.11|92.06|92.14|92.06|92.11|92.06|834
1648137180000|2022-03-24 15:53:00|92.1|92.05|92.08|92.05|92.1|92.05|92.08|92.05|10
1648137190000|2022-03-24 15:53:10|92.06|92.02|92.13|92.1|92.18|92.12|92.06|92.02|892
1648137200000|2022-03-24 15:53:20|92.14|92.07|92.14|92.09|92.14|92.09|92.14|92.07|1424
1648137210000|2022-03-24 15:53:30|92.12|92.07|92.12|92.07|92.12|92.07|92.12|92.07|8924
1648137220000|2022-03-24 15:53:40|92.1|92.05|92.1|92.04|92.1|92.05|92.1|92.04|1
1648137230000|2022-03-24 15:53:50|92.09||92.07||92.09||92.07||1200
1648137240000|2022-03-24 15:54:00|92.06|92.02|92.09|92.06|92.09|92.06|92.06|92.02|1074
1648137250000|2022-03-24 15:54:10|||||||||12150
1648137260000|2022-03-24 15:54:20|92.08|92.04|92.06|92|92.08|92.04|92.06|92|0
1648137270000|2022-03-24 15:54:30|92.04|91.98|92.04|91.98|92.04|91.98|92.02|91.98|0
1648137280000|2022-03-24 15:54:40|||||||||12188
1648137290000|2022-03-24 15:54:50|92.02||92.02||92.02||92.02||0
1648137310000|2022-03-24 15:55:10|92.01|91.94|91.97|91.92|92.01|91.94|91.97|91.92|507
1648137320000|2022-03-24 15:55:20|92.05|92|92.05|92|92.05|92|92.05|92|4693
1648137340000|2022-03-24 15:55:40|92.04|91.97|92.02|91.97|92.04|91.97|92.01|91.97|846
1648137350000|2022-03-24 15:55:50|92.01|91.98|92.01|91.97|92.01|91.98|92.01|91.97|0
1648137360000|2022-03-24 15:56:00|||||||||1638
1648137370000|2022-03-24 15:56:10|91.98|91.92|91.98|91.92|91.98|91.92|91.98|91.92|1086
1648137380000|2022-03-24 15:56:20||91.9||91.9||91.9||91.9|121
1648137410000|2022-03-24 15:56:50|92|91.93|92|91.93|92|91.93|92|91.93|73
1648137420000|2022-03-24 15:57:00|91.95|91.89|91.91|91.86|91.95|91.89|91.91|91.85|4305
1648137430000|2022-03-24 15:57:10|91.94|91.88|91.9|91.85|91.94|91.89|91.9|91.85|8189
1648137450000|2022-03-24 15:57:30|91.92|91.86|91.92|91.86|91.92|91.86|91.92|91.86|870
1648137480000|2022-03-24 15:58:00|91.9|91.85|91.96|91.88|91.97|91.88|91.9|91.85|2209
1648137490000|2022-03-24 15:58:10|91.97|91.98|92.06|92.01|92.08|92.01|91.94|91.98|9112
1648137500000|2022-03-24 15:58:20|92.08||92.08||92.08||92.08||0
1648137510000|2022-03-24 15:58:30|||||||||10799
1648137550000|2022-03-24 15:59:10|92.06|91.99|92.03|91.99|92.06|91.99|92.03|91.99|7665
1648137560000|2022-03-24 15:59:20|92.02||92.02||92.02||92.02||1132
1648137580000|2022-03-24 15:59:40|91.99|91.93|91.99|91.93|91.99|91.93|91.99|91.93|2317
1648137590000|2022-03-24 15:59:50|91.96|91.92|91.94|91.86|91.96|91.92|91.94|91.86|2724
1648137610000|2022-03-24 16:00:10||91.87||91.87||91.87||91.86|0
1648137620000|2022-03-24 16:00:20|||||||||489
1648137630000|2022-03-24 16:00:30|||||||||6000
1648137640000|2022-03-24 16:00:40|91.89|91.83|91.86|91.83|91.89|91.83|91.86|91.83|5439
1648137660000|2022-03-24 16:01:00|91.91|91.84|91.93|91.87|91.93|91.88|91.91|91.84|5016
1648137680000|2022-03-24 16:01:20|91.92|91.88|91.92|91.88|91.92|91.89|91.91|91.88|20
1648137690000|2022-03-24 16:01:30|91.91|91.85|91.88|91.85|91.91|91.85|91.88|91.85|1333
1648137700000|2022-03-24 16:01:40|91.9|91.87|91.94|91.89|91.95|91.89|91.9|91.87|6497
1648137710000|2022-03-24 16:01:50|91.99|91.91|91.96|91.9|91.99|91.93|91.96|91.89|3602
1648137720000|2022-03-24 16:02:00|91.95|91.89|91.94|91.89|91.95|91.91|91.94|91.89|0
1648137730000|2022-03-24 16:02:10|91.93|91.87|91.93|91.87|91.93|91.87|91.93|91.87|8647
1648137760000|2022-03-24 16:02:40|91.95|91.94|91.99|91.95|92|91.95|91.95|91.94|3
1648137770000|2022-03-24 16:02:50|91.97|91.92|91.95|91.87|91.97|91.92|91.95|91.87|3217
1648137780000|2022-03-24 16:03:00|91.99|91.88|91.95|91.91|91.99|91.95|91.95|91.88|8017
1648137790000|2022-03-24 16:03:10|91.93|91.87|91.91|91.84|91.93|91.87|91.91|91.84|2641
1648137800000|2022-03-24 16:03:20|91.89|91.87|91.95|91.9|91.97|91.9|91.89|91.87|57113
1648137810000|2022-03-24 16:03:30|91.94||91.94||91.94||91.94||25
1648137830000|2022-03-24 16:03:50||91.91||91.91||91.91||91.91|0
1648137840000|2022-03-24 16:04:00|||||||||6
1648137850000|2022-03-24 16:04:10|91.93|91.89|91.93|91.89|91.93|91.89|91.93|91.89|2343
1648137860000|2022-03-24 16:04:20|91.88|91.85|91.81|91.74|91.88|91.85|91.81|91.74|4074
1648137870000|2022-03-24 16:04:30|91.79||91.79||91.79||91.79||0
1648137880000|2022-03-24 16:04:40|||||||||2500
1648137890000|2022-03-24 16:04:50|91.78|91.75|91.73|91.71|91.78|91.75|91.73|91.71|1956
1648137900000|2022-03-24 16:05:00|91.71|91.66|91.67|91.63|91.71|91.66|91.67|91.61|5848
1648137910000|2022-03-24 16:05:10|91.66|91.65|91.74|91.68|91.76|91.7|91.66|91.65|694
1648137920000|2022-03-24 16:05:20|91.73|91.7|91.75|91.7|91.75|91.7|91.73|91.7|222
1648137930000|2022-03-24 16:05:30|91.81|91.72|91.81|91.74|91.81|91.74|91.81|91.72|1624
1648137940000|2022-03-24 16:05:40||91.76||91.74||91.76||91.74|0
1648137950000|2022-03-24 16:05:50|91.79|91.7|91.75|91.7|91.79|91.7|91.75|91.7|0
1648137970000|2022-03-24 16:06:10|91.74||91.74||91.74||91.74||3500
1648137980000|2022-03-24 16:06:20|||||||||8769
1648137990000|2022-03-24 16:06:30|91.81|91.74|91.81|91.76|91.81|91.76|91.81|91.74|2500
1648138000000|2022-03-24 16:06:40|91.79|91.72|91.77|91.72|91.79|91.72|91.77|91.72|3883
1648138030000|2022-03-24 16:07:10|91.75|91.7|91.75|91.7|91.75|91.7|91.75|91.7|215
1648138050000|2022-03-24 16:07:30|91.74||91.74||91.74||91.74||0
1648138060000|2022-03-24 16:07:40|||||||||460
1648138080000|2022-03-24 16:08:00|91.77|91.72|91.81|91.75|91.81|91.75|91.77|91.72|15562
1648138110000|2022-03-24 16:08:30|||||||||15423
1648138120000|2022-03-24 16:08:40||91.72||91.76||91.76||91.72|4
1648138130000|2022-03-24 16:08:50|91.84|91.78|91.89|91.85|91.89|91.85|91.83|91.76|7952
1648138140000|2022-03-24 16:09:00|91.92|91.86|91.94|91.89|91.94|91.89|91.92|91.85|12523
1648138150000|2022-03-24 16:09:10|91.93|91.91|91.97|91.93|91.97|91.93|91.93|91.89|8958
1648138160000|2022-03-24 16:09:20|92.01||91.99||92.01||91.99||0
1648138170000|2022-03-24 16:09:30|92.01|91.96|92.01|91.96|92.01|91.96|92.01|91.96|2500
1648138180000|2022-03-24 16:09:40|92|91.99|92.02|91.96|92.04|91.99|92|91.96|394
1648138190000|2022-03-24 16:09:50|||||||||6223
1648138200000|2022-03-24 16:10:00||91.97||91.97||91.97||91.97|0
1648138220000|2022-03-24 16:10:20|91.99|91.93|91.99|91.96|91.99|91.96|91.99|91.93|3302
1648138250000|2022-03-24 16:10:50|92.01|91.97|92.01|91.97|92.01|91.97|92.01|91.97|1902
1648138260000|2022-03-24 16:11:00|92.04|92|92.04|92|92.04|92|92.04|92|3750
1648138270000|2022-03-24 16:11:10|92.03|91.97|92|91.97|92.03|91.97|92|91.97|390
1648138280000|2022-03-24 16:11:20|92.03||92.03||92.03||92.03||7907
1648138290000|2022-03-24 16:11:30||92||92||92||92|15
1648138300000|2022-03-24 16:11:40|||||||||30000
1648138310000|2022-03-24 16:11:50|92.02||92.03||92.03||92.02||11896
1648138320000|2022-03-24 16:12:00|||||||||10879
1648138330000|2022-03-24 16:12:10|92.08|92.02|92.08|92.02|92.08|92.02|92.08|92.02|9113
1648138340000|2022-03-24 16:12:20|92.11|92.05|92.11|92.05|92.11|92.05|92.11|92.05|5585
1648138360000|2022-03-24 16:12:40|92.14|92.1|92.17|92.1|92.17|92.1|92.13|92.1|3527
1648138370000|2022-03-24 16:12:50|92.19|92.12|92.19|92.15|92.19|92.15|92.19|92.12|3529
1648138400000|2022-03-24 16:13:20|||||||||117
1648138440000|2022-03-24 16:14:00|92.21|92.16|92.28|92.25|92.28|92.25|92.21|92.16|22819
1648138450000|2022-03-24 16:14:10|92.3|92.26|92.29|92.23|92.3|92.26|92.29|92.23|6861
1648138460000|2022-03-24 16:14:20|92.28||92.27||92.28||92.27||0
1648138470000|2022-03-24 16:14:30|92.28||92.28||92.28||92.28||539
1648138480000|2022-03-24 16:14:40|92.36|92.3|92.36|92.32|92.36|92.32|92.36|92.3|9061
1648138490000|2022-03-24 16:14:50|92.38|92.31|92.34|92.3|92.38|92.31|92.34|92.3|2991
1648138500000|2022-03-24 16:15:00|92.35||92.35||92.35||92.35||0
1648138510000|2022-03-24 16:15:10|92.32|92.29|92.3|92.25|92.32|92.29|92.3|92.25|2567
1648138520000|2022-03-24 16:15:20|92.33|92.3|92.33|92.3|92.33|92.3|92.33|92.3|3185
1648138530000|2022-03-24 16:15:30|||||||||3618
1648138550000|2022-03-24 16:15:50|92.35|92.32|92.36|92.3|92.4|92.35|92.35|92.3|14786
1648138560000|2022-03-24 16:16:00|92.37|92.32|92.38|92.33|92.38|92.33|92.37|92.32|0
1648138580000|2022-03-24 16:16:20|92.39|92.38|92.42|92.38|92.42|92.38|92.39|92.38|7871
1648138590000|2022-03-24 16:16:30|92.41|92.35|92.49|92.43|92.49|92.43|92.39|92.33|9589
1648138600000|2022-03-24 16:16:40|92.51|92.45|92.47|92.42|92.52|92.45|92.47|92.42|7767
1648138610000|2022-03-24 16:16:50|92.46|92.44|92.46|92.38|92.46|92.44|92.46|92.38|7219
1648138620000|2022-03-24 16:17:00|92.45||92.44||92.45||92.44||0
1648138630000|2022-03-24 16:17:10|92.43||92.43||92.43||92.43||0
1648138650000|2022-03-24 16:17:30|92.52|92.45|92.49|92.45|92.52|92.45|92.49|92.45|1247
1648138660000|2022-03-24 16:17:40|92.52|92.46|92.49|92.47|92.52|92.47|92.49|92.45|0
1648138670000|2022-03-24 16:17:50||92.45||92.45||92.45||92.45|6000
1648138690000|2022-03-24 16:18:10|92.45|92.46|92.44|92.38|92.45|92.46|92.44|92.38|16035
1648138700000|2022-03-24 16:18:20|92.43||92.42||92.43||92.42||32746
1648138710000|2022-03-24 16:18:30|92.4|92.34|92.39|92.35|92.4|92.35|92.39|92.34|2132
1648138720000|2022-03-24 16:18:40|92.42||92.4||92.42||92.4||11089
1648138750000|2022-03-24 16:19:10|92.39||92.38||92.39||92.38||0
1648138780000|2022-03-24 16:19:40|92.37|92.3|92.35|92.3|92.37|92.3|92.35|92.3|5665
1648138800000|2022-03-24 16:20:00|92.34|92.31|92.34|92.3|92.34|92.31|92.34|92.3|1613
1648138810000|2022-03-24 16:20:10|92.33||92.33||92.33||92.33||0
1648138820000|2022-03-24 16:20:20|92.3|92.25|92.24|92.21|92.3|92.25|92.24|92.21|4651
1648138830000|2022-03-24 16:20:30|92.22|92.18|92.22|92.16|92.22|92.18|92.22|92.16|4286
1648138840000|2022-03-24 16:20:40|92.21||92.21||92.21||92.21||0
1648138850000|2022-03-24 16:20:50||92.18||92.18||92.18||92.18|0
1648138860000|2022-03-24 16:21:00|92.3|92.24|92.29|92.23|92.3|92.26|92.28|92.23|14183
1648138870000|2022-03-24 16:21:10|92.27|92.2|92.27|92.2|92.27|92.2|92.27|92.2|1334
1648138880000|2022-03-24 16:21:20|92.24|92.18|92.24|92.18|92.24|92.18|92.24|92.18|0
1648138890000|2022-03-24 16:21:30|92.27||92.27||92.27||92.27||24
1648138900000|2022-03-24 16:21:40|92.25|92.27|92.32|92.27|92.32|92.27|92.25|92.27|183
1648138910000|2022-03-24 16:21:50|92.29|92.25|92.27|92.21|92.29|92.25|92.27|92.21|1
1648138920000|2022-03-24 16:22:00|92.29|92.23|92.24|92.18|92.29|92.23|92.24|92.18|0
1648138940000|2022-03-24 16:22:20|92.22||92.22||92.22||92.22||0
1648138960000|2022-03-24 16:22:40|92.21||92.21||92.21||92.21||417
1648138970000|2022-03-24 16:22:50|92.2|92.16|92.18|92.16|92.2|92.16|92.18|92.16|1182
1648138980000|2022-03-24 16:23:00|92.2||92.2||92.2||92.2||13701
1648138990000|2022-03-24 16:23:10|||||||||1084
1648139000000|2022-03-24 16:23:20|92.27|92.17|92.2|92.17|92.27|92.19|92.2|92.17|10041
1648139010000|2022-03-24 16:23:30|92.21||92.21||92.21||92.21||0
1648139020000|2022-03-24 16:23:40|92.19|92.15|92.16|92.12|92.19|92.15|92.16|92.12|2075
1648139060000|2022-03-24 16:24:20|92.18|92.14|92.18|92.14|92.18|92.14|92.18|92.14|10050
1648139090000|2022-03-24 16:24:50|92.19|92.12|92.18|92.12|92.19|92.12|92.18|92.12|107
1648139100000|2022-03-24 16:25:00|92.14|92.09|92.14|92.12|92.14|92.12|92.14|92.09|3225
1648139110000|2022-03-24 16:25:10|92.18|92.13|92.18|92.13|92.18|92.13|92.18|92.13|4
1648139120000|2022-03-24 16:25:20|||||||||109213
1648139130000|2022-03-24 16:25:30|92.19|92.14|92.1|92.07|92.19|92.14|92.1|92.07|5041
1648139140000|2022-03-24 16:25:40|92.08|92.04|92.08|92.04|92.08|92.04|92.08|92.04|1033
1648139150000|2022-03-24 16:25:50|92.07|92.03|92.05|92.02|92.07|92.03|92.05|92.02|3697
1648139160000|2022-03-24 16:26:00|92.18|92.16|92.21|92.13|92.21|92.17|92.18|92.13|12401
1648139170000|2022-03-24 16:26:10|||||||||2150
1648139190000|2022-03-24 16:26:30|92.19|92.15|92.19|92.14|92.19|92.15|92.19|92.11|7157
1648139200000|2022-03-24 16:26:40|92.17||92.17||92.17||92.17||0
1648139210000|2022-03-24 16:26:50|92.19||92.17||92.19||92.17||1117
1648139220000|2022-03-24 16:27:00|92.19||92.18||92.19||92.18||8225
1648139230000|2022-03-24 16:27:10|92.2|92.15|92.26|92.21|92.26|92.21|92.2|92.15|2777
1648139240000|2022-03-24 16:27:20|92.27||92.25||92.27||92.25||3602
1648139260000|2022-03-24 16:27:40|92.26|92.22|92.26|92.23|92.26|92.23|92.26|92.22|3017
1648139270000|2022-03-24 16:27:50||92.22||92.22||92.22||92.22|1132
1648139280000|2022-03-24 16:28:00|92.25|92.2|92.23|92.2|92.25|92.2|92.23|92.17|20979
1648139300000|2022-03-24 16:28:20|92.24|92.17|92.22|92.16|92.24|92.17|92.22|92.16|1366
1648139310000|2022-03-24 16:28:30|92.19|92.13|92.16|92.11|92.19|92.13|92.16|92.11|7281
1648139320000|2022-03-24 16:28:40|92.14|92.09|92.13|92.09|92.14|92.09|92.13|92.09|4216
1648139330000|2022-03-24 16:28:50|92.12|92.06|92.05|92.02|92.12|92.06|92.05|92.02|4080
1648139340000|2022-03-24 16:29:00|92.07|92.03|92.06|92.02|92.1|92.03|92.06|92.02|8231
1648139360000|2022-03-24 16:29:20|92.07|92|92.14|92.08|92.14|92.08|92.07|92|10187
1648139370000|2022-03-24 16:29:30|92.16|92.09|92.19|92.13|92.19|92.13|92.16|92.09|60333
1648139380000|2022-03-24 16:29:40|92.22|92.15|92.22|92.16|92.22|92.16|92.22|92.15|3948
1648139390000|2022-03-24 16:29:50|92.28|92.17|92.28|92.2|92.28|92.2|92.28|92.17|11158
1648195210000|2022-03-25 08:00:10|92.97|92.7|92.61|92.4|92.97|92.7|92.61|92.4|5266
1648195220000|2022-03-25 08:00:20|92.56|92.31|92.23|92|92.56|92.31|92.23|92|28234
1648195230000|2022-03-25 08:00:30|92.29|92.01|92.95|92.6|92.95|92.6|92.29|92.01|24734
1648195240000|2022-03-25 08:00:40|92.81|92.59|92.91|92.59|92.92|92.61|92.81|92.48|4497
1648195250000|2022-03-25 08:00:50|92.86|92.55|92.87|92.67|92.95|92.67|92.86|92.49|10701
1648195260000|2022-03-25 08:01:00|92.86|92.57|92.85|92.53|92.89|92.66|92.82|92.52|9026
1648195270000|2022-03-25 08:01:10|92.88|92.64|92.78|92.53|92.88|92.64|92.78|92.53|161
1648195280000|2022-03-25 08:01:20||92.52||92.52||92.52||92.52|27
1648195290000|2022-03-25 08:01:30|||||||||1500
1648195300000|2022-03-25 08:01:40|92.89|92.7|92.84|92.7|92.89|92.71|92.84|92.53|8018
1648195310000|2022-03-25 08:01:50|92.75|92.71|92.84|92.71|92.84|92.71|92.75|92.46|10425
1648195320000|2022-03-25 08:02:00|92.62|92.31|92.6|92.34|92.7|92.45|92.55|92.14|17357
1648195330000|2022-03-25 08:02:10|92.69|92.35|92.66|92.35|92.69|92.48|92.66|92.35|2759
1648195340000|2022-03-25 08:02:20|92.65|92.36|92.46|92.28|92.65|92.36|92.46|92.28|2500
1648195350000|2022-03-25 08:02:30|92.45|92.13|92.33|92.14|92.45|92.21|92.33|92.07|2187
1648195360000|2022-03-25 08:02:40|92.27|92.15|92.32|92.13|92.32|92.15|92.27|92.05|74
1648195370000|2022-03-25 08:02:50|92.31||92.32||92.32||92.31||4031
1648195380000|2022-03-25 08:03:00|92.38|92.07|92.7|92.44|92.7|92.44|92.38|92.07|2289
1648195390000|2022-03-25 08:03:10|92.8|92.45|92.83|92.63|92.85|92.65|92.79|92.45|8036
1648195400000|2022-03-25 08:03:20|92.79|92.6|92.79|92.6|92.79|92.6|92.79|92.6|5444
1648195410000|2022-03-25 08:03:30|92.81|92.64|92.84|92.6|92.84|92.64|92.71|92.54|3216
1648195420000|2022-03-25 08:03:40|92.78|92.61|92.74|92.54|92.79|92.61|92.74|92.51|1104
1648195440000|2022-03-25 08:04:00|92.69||92.72||92.72||92.69||3205
1648195450000|2022-03-25 08:04:10|92.67||92.68||92.68||92.67||24610
1648195460000|2022-03-25 08:04:20|||||||||5431
1648195470000|2022-03-25 08:04:30|||||||||7972
1648195480000|2022-03-25 08:04:40|92.53|92.27|92.5|92.34|92.58|92.34|92.5|92.25|26
1648195490000|2022-03-25 08:04:50|92.54|92.26|92.41|92.16|92.56|92.36|92.41|92.16|135
1648195500000|2022-03-25 08:05:00|92.42|92.12|92.29|92.03|92.42|92.21|92.29|92.03|858
1648195510000|2022-03-25 08:05:10|92.28|92.01|92.23|92.01|92.28|92.07|92.23|92.01|1639
1648195520000|2022-03-25 08:05:20|92.24|92.11|92.24|92.11|92.24|92.11|92.24|92.11|31000
1648195530000|2022-03-25 08:05:30|92.22|92.01|92.17|92.01|92.22|92.03|92.17|92.01|5144
1648195540000|2022-03-25 08:05:40|92.16|92.02|92.19|92.01|92.22|92.04|92.15|92|50783
1648195550000|2022-03-25 08:05:50|92.22||92.16||92.22||92.16||526
1648195560000|2022-03-25 08:06:00|92.22|92.04|92.22|92.01|92.22|92.04|92.21|92.01|7714
1648195570000|2022-03-25 08:06:10|92.21|92.02|92.19|92.01|92.21|92.03|92.19|92.01|82
1648195580000|2022-03-25 08:06:20|92.16||92.16||92.16||92.16||0
1648195590000|2022-03-25 08:06:30|92.22|92.04|92.22|92.04|92.22|92.04|92.22|92.04|3039
1648195600000|2022-03-25 08:06:40||92.12||92.12||92.12||92.12|10786
1648195610000|2022-03-25 08:06:50|92.14|92.04|92.14|92.01|92.14|92.04|92.14|92.01|0
1648195620000|2022-03-25 08:07:00|92.12|91.93|92.04|91.93|92.12|91.98|92.04|91.93|9477
1648195630000|2022-03-25 08:07:10|92.01|91.86|91.84|91.72|92.05|91.87|91.84|91.7|6010
1648195640000|2022-03-25 08:07:20|91.79|91.65|91.67|91.54|91.82|91.68|91.67|91.46|1418
1648195650000|2022-03-25 08:07:30|91.6|91.55|91.6|91.52|91.6|91.55|91.58|91.37|9283
1648195660000|2022-03-25 08:07:40|91.57|91.39|91.6|91.46|91.6|91.46|91.56|91.36|741
1648195670000|2022-03-25 08:07:50|||||||||10000
1648195680000|2022-03-25 08:08:00|91.72|91.55|92.04|91.86|92.04|91.87|91.72|91.55|19721
1648195690000|2022-03-25 08:08:10|92|91.87|91.96|91.82|92|91.87|91.96|91.82|335
1648195700000|2022-03-25 08:08:20|92.26|91.98|92.24|91.98|92.26|91.98|92.24|91.98|2420
1648195710000|2022-03-25 08:08:30|92.06|92.03|92.01|91.88|92.07|92.03|92.01|91.84|3345
1648195720000|2022-03-25 08:08:40|92.02|91.81|92.09|91.92|92.09|91.92|92.02|91.81|3614
1648195730000|2022-03-25 08:08:50|92.07|91.93|92.1|91.85|92.1|91.93|92.07|91.85|15888
1648195740000|2022-03-25 08:09:00|92.11|91.98|92.05|91.86|92.11|91.98|92.05|91.85|4778
1648195750000|2022-03-25 08:09:10|92.04|91.91|92.01|91.82|92.04|91.91|92.01|91.82|9700
1648195760000|2022-03-25 08:09:20|92.08|91.83|92|91.83|92.08|91.83|92|91.82|0
1648195770000|2022-03-25 08:09:30|92.07|91.91|92.06|91.88|92.07|91.97|92.06|91.86|13015
1648195780000|2022-03-25 08:09:40|92.05|91.85|91.95|91.82|92.05|91.85|91.95|91.82|2
1648195790000|2022-03-25 08:09:50|91.94|91.81|91.93|91.81|91.94|91.81|91.93|91.81|5268
1648195800000|2022-03-25 08:10:00|91.92||91.9||91.92||91.9||1620
1648195810000|2022-03-25 08:10:10|91.89|91.68|91.84|91.71|91.89|91.72|91.84|91.68|4695
1648195820000|2022-03-25 08:10:20|91.82|91.73|91.85|91.71|91.86|91.73|91.82|91.71|996
1648195830000|2022-03-25 08:10:30|91.81|91.61|91.71|91.61|91.84|91.61|91.71|91.61|1485
1648195840000|2022-03-25 08:10:40|91.67|91.49|91.77|91.66|91.77|91.68|91.67|91.49|6350
1648195860000|2022-03-25 08:11:00|91.73||91.77||91.77||91.73||548
1648195870000|2022-03-25 08:11:10||91.68||91.66||91.68||91.66|3008
1648195880000|2022-03-25 08:11:20|91.9|91.79|91.9|91.79|91.9|91.79|91.9|91.79|1289
1648195910000|2022-03-25 08:11:50|91.85||91.85||91.85||91.85||8848
1648195920000|2022-03-25 08:12:00|91.88|91.75|91.89|91.81|91.89|91.81|91.83|91.75|3483
1648195940000|2022-03-25 08:12:20|91.86|91.69|91.82|91.73|91.89|91.81|91.82|91.66|976
1648195950000|2022-03-25 08:12:30|91.81|91.74|91.81|91.73|91.81|91.74|91.81|91.73|2503
1648195960000|2022-03-25 08:12:40|91.82|91.76|91.79|91.72|91.82|91.76|91.78|91.66|4398
1648195970000|2022-03-25 08:12:50|91.78|91.66|91.78|91.66|91.78|91.66|91.78|91.66|489
1648195980000|2022-03-25 08:13:00|91.79|91.69|91.79|91.73|91.79|91.73|91.79|91.66|0
1648195990000|2022-03-25 08:13:10|91.78|91.66|91.78|91.66|91.78|91.66|91.78|91.66|0
1648196000000|2022-03-25 08:13:20|91.79|91.73|91.79|91.73|91.79|91.73|91.79|91.73|8500
1648196010000|2022-03-25 08:13:30|91.78|91.66|91.78|91.66|91.78|91.66|91.78|91.66|18106
1648196020000|2022-03-25 08:13:40|91.77|91.7|91.77|91.7|91.77|91.7|91.76|91.7|5418
1648196030000|2022-03-25 08:13:50|91.76||91.76||91.76||91.76||0
1648196040000|2022-03-25 08:14:00|91.77|91.74|91.94|91.79|92|91.86|91.77|91.74|19947
1648196050000|2022-03-25 08:14:10|92.03|91.84|91.9|91.8|92.04|91.9|91.9|91.79|4633
1648196060000|2022-03-25 08:14:20|||||||||1069
1648196070000|2022-03-25 08:14:30|91.96|91.81|91.96|91.79|91.96|91.84|91.96|91.79|2343
1648196080000|2022-03-25 08:14:40|91.99|91.81|91.99|91.84|91.99|91.86|91.99|91.79|216
1648196090000|2022-03-25 08:14:50|91.96|91.89|91.94|91.81|91.96|91.89|91.94|91.79|0
1648196100000|2022-03-25 08:15:00|92.04|91.84|91.99|91.96|92.04|91.96|91.99|91.81|43
1648196110000|2022-03-25 08:15:10|92.02|91.93|92.01|91.95|92.08|91.95|92.01|91.93|2199
1648196120000|2022-03-25 08:15:20|91.92|91.81|91.88|91.79|91.92|91.81|91.88|91.79|2442
1648196130000|2022-03-25 08:15:30|||||||||2177
1648196140000|2022-03-25 08:15:40|91.93|91.85|91.94|91.85|91.94|91.85|91.93|91.85|10
1648196150000|2022-03-25 08:15:50||91.79||91.87||91.87||91.79|0
1648196160000|2022-03-25 08:16:00|91.89|91.8|91.87|91.78|91.93|91.81|91.87|91.78|3422
1648196170000|2022-03-25 08:16:10|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|3805
1648196180000|2022-03-25 08:16:20|92.08|92.02|92.18|92.08|92.22|92.14|92.08|92.02|3542
1648196190000|2022-03-25 08:16:30|92.07|92.09|92.02|91.93|92.08|92.09|92.02|91.93|16789
1648196200000|2022-03-25 08:16:40|92.03|91.89|92.02|91.88|92.03|91.89|92.02|91.86|0
1648196210000|2022-03-25 08:16:50|92.04|91.87|91.93|91.86|92.04|91.87|91.93|91.86|3904
1648196220000|2022-03-25 08:17:00|91.9|91.79|91.94|91.85|91.94|91.85|91.9|91.78|2505
1648196230000|2022-03-25 08:17:10|91.93|91.83|91.93|91.83|91.93|91.83|91.93|91.83|60
1648196240000|2022-03-25 08:17:20|91.89|91.78|91.89|91.8|91.89|91.8|91.89|91.78|0
1648196260000|2022-03-25 08:17:40||91.77||91.79||91.79||91.77|400
1648196270000|2022-03-25 08:17:50|91.75|91.66|91.76|91.65|91.76|91.66|91.74|91.65|1746
1648196280000|2022-03-25 08:18:00|91.79|91.7|91.93|91.76|91.93|91.76|91.79|91.7|11056
1648196290000|2022-03-25 08:18:10|91.91|91.82|91.93|91.77|91.93|91.82|91.91|91.76|1619
1648196300000|2022-03-25 08:18:20|91.9|91.78|91.93|91.78|91.93|91.78|91.9|91.78|2500
1648196310000|2022-03-25 08:18:30|91.94|91.86|91.91|91.86|91.94|91.86|91.91|91.86|110
1648196330000|2022-03-25 08:18:50|||||||||1061
1648196340000|2022-03-25 08:19:00|91.94||91.94||91.94||91.94||115
1648196350000|2022-03-25 08:19:10||91.88||91.86||91.88||91.86|13
1648196370000|2022-03-25 08:19:30|91.93|91.9|91.97|91.9|91.97|91.9|91.93|91.9|4328
1648196380000|2022-03-25 08:19:40|91.95|91.86|91.93|91.86|91.96|91.86|91.91|91.85|8533
1648196390000|2022-03-25 08:19:50|91.97|91.93|92|91.93|92.01|91.93|91.97|91.93|20247
1648196400000|2022-03-25 08:20:00|92.12|91.97|92.12|92.01|92.12|92.01|92.12|91.96|32
1648196410000|2022-03-25 08:20:10|92.13|91.97|92.03|91.96|92.13|91.97|92.03|91.93|22
1648196420000|2022-03-25 08:20:20|91.97|91.9|91.96|91.89|91.97|91.9|91.96|91.89|4710
1648196430000|2022-03-25 08:20:30|91.94|91.85|91.96|91.85|91.96|91.85|91.94|91.85|8906
1648196440000|2022-03-25 08:20:40|91.94||91.95||91.96||91.94||100
1648196450000|2022-03-25 08:20:50|92.02|91.92|91.98|91.89|92.02|91.92|91.98|91.89|6725
1648196460000|2022-03-25 08:21:00|91.99|91.93|91.99|91.92|91.99|91.93|91.99|91.92|0
1648196470000|2022-03-25 08:21:10|91.98|91.91|91.98|91.91|91.98|91.91|91.98|91.91|2559
1648196480000|2022-03-25 08:21:20|91.95|91.85|91.93|91.86|91.96|91.86|91.93|91.83|120
1648196490000|2022-03-25 08:21:30|91.95|91.8|91.93|91.83|91.95|91.83|91.93|91.8|2500
1648196520000|2022-03-25 08:22:00|91.96||91.94||91.96||91.92||4110
1648196530000|2022-03-25 08:22:10|91.93|91.84|91.93|91.84|91.93|91.84|91.93|91.84|2550
1648196540000|2022-03-25 08:22:20|91.92|91.8|91.9|91.8|91.92|91.85|91.9|91.8|265
1648196550000|2022-03-25 08:22:30|91.89|91.81|91.86|91.8|91.89|91.81|91.86|91.8|7292
1648196560000|2022-03-25 08:22:40|91.85|91.74|91.82|91.67|91.85|91.74|91.82|91.67|500
1648196570000|2022-03-25 08:22:50|91.81|91.68|91.79|91.65|91.81|91.68|91.79|91.65|0
1648196580000|2022-03-25 08:23:00|91.77|91.64|91.72|91.66|91.77|91.66|91.72|91.64|1110
1648196590000|2022-03-25 08:23:10|||||||||535
1648196600000|2022-03-25 08:23:20|91.71|91.6|91.69|91.58|91.71|91.61|91.64|91.57|2812
1648196610000|2022-03-25 08:23:30|91.68|91.57|91.69|91.57|91.69|91.57|91.68|91.57|1592
1648196620000|2022-03-25 08:23:40|91.7|91.63|91.7|91.59|91.7|91.63|91.7|91.59|1676
1648196630000|2022-03-25 08:23:50||91.58||91.58||91.58||91.58|1
1648196640000|2022-03-25 08:24:00|||||||||871
1648196660000|2022-03-25 08:24:20|91.68|91.57|91.68|91.57|91.68|91.57|91.68|91.57|19
1648196680000|2022-03-25 08:24:40|||||||||42038
1648196700000|2022-03-25 08:25:00|91.62||91.62||91.62||91.62||58
1648196710000|2022-03-25 08:25:10|91.57|91.5|91.58|91.51|91.6|91.52|91.52|91.41|5692
1648196720000|2022-03-25 08:25:20|91.57|91.5|91.53|91.47|91.57|91.5|91.51|91.38|5500
1648196730000|2022-03-25 08:25:30|91.56|91.38|91.68|91.63|91.68|91.63|91.56|91.38|9382
1648196740000|2022-03-25 08:25:40|91.62|91.53|91.62|91.54|91.66|91.57|91.57|91.42|5931
1648196750000|2022-03-25 08:25:50|91.66|91.58|91.79|91.74|91.79|91.74|91.66|91.58|4506
1648196760000|2022-03-25 08:26:00|91.85|91.61|91.68|91.62|91.85|91.62|91.62|91.55|10708
1648196770000|2022-03-25 08:26:10|91.82|91.61|91.73|91.66|91.82|91.72|91.73|91.61|8423
1648196790000|2022-03-25 08:26:30|91.72|91.61|91.71|91.56|91.72|91.61|91.69|91.56|6021
1648196800000|2022-03-25 08:26:40|91.68||91.68||91.68||91.68||0
1648196810000|2022-03-25 08:26:50|91.71|91.61|91.72|91.61|91.72|91.61|91.71|91.61|1551
1648196820000|2022-03-25 08:27:00||91.66||91.65||91.67||91.64|10009
1648196830000|2022-03-25 08:27:10|91.71|91.63|91.72|91.63|91.72|91.63|91.71|91.63|32
1648196840000|2022-03-25 08:27:20|91.71||91.72||91.72||91.7||5
1648196850000|2022-03-25 08:27:30|91.71||91.72||91.72||91.71||1085
1648196860000|2022-03-25 08:27:40|||||||||1032
1648196870000|2022-03-25 08:27:50|91.75|91.69|91.75|91.7|91.75|91.7|91.75|91.69|37
1648196880000|2022-03-25 08:28:00|91.81|91.75|91.91|91.82|91.93|91.82|91.81|91.75|9077
1648196890000|2022-03-25 08:28:10|||||||||229
1648196900000|2022-03-25 08:28:20|91.89|91.85|91.96|91.89|91.96|91.89|91.89|91.85|4
1648196910000|2022-03-25 08:28:30|91.97|91.91|91.97|91.92|92.08|91.95|91.97|91.91|8831
1648196920000|2022-03-25 08:28:40|92.02||92.02||92.02||92||100
1648196930000|2022-03-25 08:28:50||91.96||91.96||91.96||91.96|0
1648196940000|2022-03-25 08:29:00|92.01|91.92|91.98|91.92|92.01|91.92|91.97|91.92|20
1648196950000|2022-03-25 08:29:10|92.01|91.95|92.01|91.95|92.01|91.95|92.01|91.95|5940
1648196960000|2022-03-25 08:29:20|91.88|91.94|91.88|91.81|91.88|91.94|91.88|91.81|2931
1648196970000|2022-03-25 08:29:30|91.89||91.89||91.89||91.89||0
1648196980000|2022-03-25 08:29:40|91.91|91.84|91.91|91.81|91.91|91.84|91.91|91.8|947
1648196990000|2022-03-25 08:29:50|91.77|91.83|91.79|91.71|91.79|91.83|91.77|91.66|6832
1648197000000|2022-03-25 08:30:00|91.78|91.67|91.65|91.58|91.78|91.68|91.64|91.52|2770
1648197010000|2022-03-25 08:30:10|91.63|91.55|91.63|91.57|91.63|91.57|91.63|91.55|2
1648197020000|2022-03-25 08:30:20|91.68|91.61|91.68|91.61|91.68|91.61|91.68|91.61|4404
1648197030000|2022-03-25 08:30:30|91.66|91.52|91.68|91.59|91.68|91.59|91.63|91.52|8702
1648197040000|2022-03-25 08:30:40|91.66|91.57|91.65|91.57|91.68|91.57|91.65|91.57|0
1648197050000|2022-03-25 08:30:50|91.64|91.58|91.6|91.53|91.64|91.59|91.6|91.53|6700
1648197070000|2022-03-25 08:31:10|91.59||91.59||91.59||91.59||0
1648197080000|2022-03-25 08:31:20|91.58||91.58||91.58||91.58||0
1648197090000|2022-03-25 08:31:30|91.56|91.44|91.56|91.44|91.56|91.44|91.56|91.44|3769
1648197100000|2022-03-25 08:31:40|91.55|91.41|91.54|91.46|91.55|91.46|91.52|91.41|2500
1648197110000|2022-03-25 08:31:50|91.52|91.43|91.52|91.47|91.54|91.47|91.52|91.43|539
1648197120000|2022-03-25 08:32:00|91.58|91.5|91.56|91.51|91.58|91.51|91.56|91.5|2137
1648197130000|2022-03-25 08:32:10|91.53|91.44|91.5|91.4|91.53|91.44|91.5|91.4|6220
1648197140000|2022-03-25 08:32:20||91.41||91.41||91.41||91.41|0
1648197150000|2022-03-25 08:32:30|91.52|91.4|91.46|91.4|91.52|91.4|91.46|91.4|1087
1648197160000|2022-03-25 08:32:40|91.42|91.33|91.42|91.33|91.42|91.33|91.42|91.33|952
1648197170000|2022-03-25 08:32:50|91.43|91.35|91.43|91.35|91.43|91.35|91.43|91.35|0
1648197180000|2022-03-25 08:33:00|91.42|91.34|91.43|91.34|91.43|91.34|91.42|91.34|10
1648197190000|2022-03-25 08:33:10|91.46|91.39|91.42|91.35|91.46|91.39|91.42|91.34|1491
1648197200000|2022-03-25 08:33:20|91.39|91.32|91.36|91.3|91.39|91.32|91.36|91.3|5394
1648197210000|2022-03-25 08:33:30|91.34|91.21|91.33|91.27|91.34|91.27|91.32|91.2|3210
1648197220000|2022-03-25 08:33:40|91.29|91.24|91.28|91.18|91.29|91.24|91.28|91.16|75
1648197230000|2022-03-25 08:33:50|91.27|91.17|91.26|91.16|91.27|91.17|91.26|91.16|1500
1648197240000|2022-03-25 08:34:00|91.24|91.13|91.27|91.21|91.27|91.21|91.24|91.13|6061
1648197250000|2022-03-25 08:34:10|91.31|91.24|91.32|91.22|91.37|91.27|91.31|91.21|949
1648197280000|2022-03-25 08:34:40|91.28|91.17|91.31|91.23|91.31|91.25|91.28|91.17|1091
1648197290000|2022-03-25 08:34:50|91.29|91.22|91.29|91.22|91.29|91.24|91.29|91.21|0
1648197300000|2022-03-25 08:35:00|91.34|91.26|91.35|91.24|91.35|91.26|91.32|91.24|0
1648197310000|2022-03-25 08:35:10|91.32|91.23|91.32|91.23|91.32|91.23|91.32|91.23|0
1648197320000|2022-03-25 08:35:20|||||||||500
1648197330000|2022-03-25 08:35:30|91.35|91.3|91.34|91.24|91.37|91.31|91.34|91.24|5024
1648197340000|2022-03-25 08:35:40||91.23||91.23||91.23||91.23|25100
1648197350000|2022-03-25 08:35:50|91.36||91.36||91.36||91.36||0
1648197360000|2022-03-25 08:36:00|91.37|91.3|91.37|91.3|91.37|91.3|91.37|91.3|0
1648197370000|2022-03-25 08:36:10|91.36|91.27|91.42|91.39|91.5|91.39|91.36|91.27|8388
1648197380000|2022-03-25 08:36:20|91.41|91.3|91.41|91.3|91.41|91.3|91.41|91.3|1
1648197410000|2022-03-25 08:36:50|91.44|91.41|91.45|91.4|91.52|91.41|91.44|91.4|105
1648197420000|2022-03-25 08:37:00||91.38||91.39||91.39||91.38|0
1648197430000|2022-03-25 08:37:10|91.48|91.41|91.45|91.39|91.49|91.41|91.45|91.38|50
1648197470000|2022-03-25 08:37:50|91.48||91.48||91.48||91.48||2500
1648197480000|2022-03-25 08:38:00|91.37|91.28|91.37|91.27|91.37|91.28|91.37|91.26|2429
1648197510000|2022-03-25 08:38:30|91.44|91.4|91.47|91.37|91.5|91.45|91.44|91.37|2517
1648197520000|2022-03-25 08:38:40|||||||||5431
1648197530000|2022-03-25 08:38:50|91.43|91.36|91.43|91.32|91.43|91.36|91.43|91.31|0
1648197550000|2022-03-25 08:39:10|91.45||91.43||91.45||91.43||0
1648197560000|2022-03-25 08:39:20|||||||||10876
1648197580000|2022-03-25 08:39:40|91.45|91.4|91.46|91.4|91.46|91.4|91.44|91.4|100
1648197590000|2022-03-25 08:39:50|91.44|91.32|91.44|91.32|91.44|91.32|91.44|91.32|0
1648197600000|2022-03-25 08:40:00|91.41||91.41||91.41||91.41||200
1648197610000|2022-03-25 08:40:10|91.39|91.31|91.39|91.32|91.42|91.32|91.39|91.31|2500
1648197630000|2022-03-25 08:40:30|91.36|91.3|91.36|91.3|91.36|91.3|91.36|91.3|0
1648197650000|2022-03-25 08:40:50|91.33|91.27|91.28|91.23|91.33|91.27|91.28|91.22|1647
1648197660000|2022-03-25 08:41:00|91.24|91.15|91.23|91.18|91.24|91.18|91.21|91.1|2500
1648197680000|2022-03-25 08:41:20|91.28|91.23|91.28|91.23|91.28|91.23|91.28|91.23|9573
1648197690000|2022-03-25 08:41:30|91.31|91.25|91.31|91.25|91.31|91.25|91.31|91.25|1309
1648197700000|2022-03-25 08:41:40|91.3|91.24|91.27|91.17|91.3|91.24|91.27|91.17|10
1648197710000|2022-03-25 08:41:50|91.24|91.16|91.24|91.16|91.24|91.16|91.24|91.16|0
1648197730000|2022-03-25 08:42:10|91.2|91.14|91.23|91.15|91.23|91.18|91.2|91.14|2950
1648197750000|2022-03-25 08:42:30|91.25|91.2|91.26|91.2|91.26|91.2|91.25|91.2|4
1648197760000|2022-03-25 08:42:40|91.24|91.19|91.25|91.19|91.25|91.19|91.24|91.19|100
1648197770000|2022-03-25 08:42:50|91.26|91.21|91.37|91.3|91.38|91.3|91.26|91.21|11631
1648197780000|2022-03-25 08:43:00|91.41|91.31|91.42|91.35|91.43|91.38|91.41|91.31|541
1648197790000|2022-03-25 08:43:10|91.43|91.31|91.35|91.28|91.43|91.31|91.35|91.26|2902
1648197800000|2022-03-25 08:43:20|91.36|91.26|91.35|91.26|91.36|91.26|91.33|91.26|0
1648197810000|2022-03-25 08:43:30|91.36|91.24|91.32|91.25|91.36|91.29|91.32|91.23|1081
1648197820000|2022-03-25 08:43:40|||||||||8600
1648197840000|2022-03-25 08:44:00|91.35||91.35||91.35||91.33||2
1648197850000|2022-03-25 08:44:10|91.38|91.26|91.38|91.3|91.38|91.3|91.38|91.26|2500
1648197880000|2022-03-25 08:44:40|91.46|91.4|91.51|91.45|91.51|91.45|91.46|91.4|4786
1648197890000|2022-03-25 08:44:50|91.49|91.42|91.46|91.38|91.49|91.42|91.46|91.38|2968
1648197900000|2022-03-25 08:45:00|91.43|91.33|91.4|91.33|91.43|91.34|91.39|91.33|4200
1648197930000|2022-03-25 08:45:30|91.33|91.26|91.36|91.26|91.36|91.26|91.33|91.26|110
1648197940000|2022-03-25 08:45:40|91.35|91.23|91.3|91.23|91.35|91.23|91.3|91.23|2406
1648197960000|2022-03-25 08:46:00|91.31||91.31||91.31||91.31||1907
1648197980000|2022-03-25 08:46:20|91.32|91.26|91.3|91.19|91.33|91.28|91.3|91.19|103
1648197990000|2022-03-25 08:46:30|91.33|91.23|91.33|91.27|91.33|91.27|91.33|91.22|2463
1648198010000|2022-03-25 08:46:50|91.32|91.2|91.29|91.18|91.32|91.2|91.29|91.18|0
1648198020000|2022-03-25 08:47:00|91.28|91.2|91.28|91.2|91.28|91.2|91.28|91.2|250
1648198060000|2022-03-25 08:47:40|91.25|91.17|91.25|91.14|91.25|91.17|91.25|91.14|2
1648198070000|2022-03-25 08:47:50|91.24|91.19|91.24|91.15|91.24|91.19|91.24|91.15|0
1648198080000|2022-03-25 08:48:00|91.23|91.12|91.15|91.11|91.23|91.12|91.15|91.11|4684
1648198120000|2022-03-25 08:48:40||91.07||91.07||91.07||91.07|7751
1648198130000|2022-03-25 08:48:50|91.13|91.09|91.13|91.09|91.13|91.09|91.13|91.09|10
1648198140000|2022-03-25 08:49:00|91.09|91.07|91.12|91.09|91.12|91.09|91.09|91.03|7997
1648198150000|2022-03-25 08:49:10|91.14|91.12|91.19|91.12|91.19|91.12|91.14|91.12|12162
1648198160000|2022-03-25 08:49:20|||||||||1500
1648198170000|2022-03-25 08:49:30|91.23|91.13|91.24|91.18|91.25|91.2|91.23|91.13|3837
1648198180000|2022-03-25 08:49:40|91.22|91.15|91.25|91.21|91.25|91.21|91.22|91.13|1801
1648198190000|2022-03-25 08:49:50|91.3|91.22|91.29|91.22|91.3|91.22|91.29|91.22|0
1648198200000|2022-03-25 08:50:00|91.31|91.25|91.33|91.25|91.35|91.25|91.31|91.25|0
1648198220000|2022-03-25 08:50:20|||||||||806
1648198230000|2022-03-25 08:50:30|||||||||130
1648198240000|2022-03-25 08:50:40|91.28||91.28||91.28||91.28||542
1648198250000|2022-03-25 08:50:50|91.25|91.2|91.24|91.18|91.25|91.2|91.24|91.18|4608
1648198260000|2022-03-25 08:51:00|91.23||91.23||91.23||91.23||300
1648198270000|2022-03-25 08:51:10||91.17||91.17||91.17||91.17|0
1648198280000|2022-03-25 08:51:20|91.22|91.15|91.21|91.15|91.23|91.15|91.21|91.15|2
1648198290000|2022-03-25 08:51:30|91.23|91.2|91.27|91.2|91.27|91.2|91.23|91.2|18553
1648198300000|2022-03-25 08:51:40||91.21||91.21||91.21||91.21|1081
1648198310000|2022-03-25 08:51:50|91.25|91.2|91.27|91.2|91.27|91.2|91.25|91.2|0
1648198320000|2022-03-25 08:52:00|91.23|91.18|91.2|91.13|91.23|91.18|91.2|91.13|11133
1648198330000|2022-03-25 08:52:10|91.19|91.16|91.22|91.16|91.22|91.16|91.19|91.16|0
1648198340000|2022-03-25 08:52:20||91.17||91.17||91.17||91.17|1
1648198350000|2022-03-25 08:52:30|||||||||833
1648198360000|2022-03-25 08:52:40|91.33|91.28|91.45|91.38|91.45|91.38|91.33|91.25|1749
1648198370000|2022-03-25 08:52:50|91.46|91.39|91.45|91.38|91.46|91.41|91.45|91.38|0
1648198380000|2022-03-25 08:53:00|91.46|91.4|91.41|91.34|91.48|91.4|91.41|91.32|7595
1648198390000|2022-03-25 08:53:10|91.38|91.28|91.35|91.26|91.38|91.28|91.33|91.26|1621
1648198400000|2022-03-25 08:53:20|91.32|91.25|91.36|91.28|91.36|91.28|91.32|91.25|1692
1648198410000|2022-03-25 08:53:30|91.37|91.33|91.38|91.29|91.44|91.35|91.37|91.29|13521
1648198420000|2022-03-25 08:53:40||91.28||91.28||91.28||91.28|290
1648198450000|2022-03-25 08:54:10|91.36|91.27|91.36|91.27|91.36|91.27|91.36|91.27|0
1648198460000|2022-03-25 08:54:20|91.43|91.32|91.4|91.33|91.43|91.37|91.4|91.32|3793
1648198480000|2022-03-25 08:54:40|91.48|91.43|91.5|91.45|91.5|91.45|91.48|91.43|10351
1648198490000|2022-03-25 08:54:50|91.54|91.46|91.54|91.49|91.54|91.49|91.54|91.45|1926
1648198500000|2022-03-25 08:55:00|91.53|91.48|91.53|91.45|91.53|91.48|91.53|91.45|0
1648198540000|2022-03-25 08:55:40|91.56||91.56||91.56||91.56||2133
1648198550000|2022-03-25 08:55:50|91.55|91.49|91.56|91.51|91.56|91.51|91.52|91.45|4330
1648198560000|2022-03-25 08:56:00|||||||||7747
1648198570000|2022-03-25 08:56:10|||||||||5423
1648198580000|2022-03-25 08:56:20||91.46||91.52||91.52||91.46|250
1648198590000|2022-03-25 08:56:30|91.54|91.51|91.54|91.51|91.54|91.51|91.54|91.51|4886
1648198600000|2022-03-25 08:56:40||91.44||91.44||91.44||91.44|1
1648198610000|2022-03-25 08:56:50|91.6|91.54|91.65|91.59|91.65|91.59|91.6|91.54|2143
1648198620000|2022-03-25 08:57:00|91.66|91.57|91.66|91.6|91.66|91.6|91.66|91.57|0
1648198630000|2022-03-25 08:57:10|91.65|91.58|91.62|91.58|91.66|91.58|91.62|91.58|6800
1648198640000|2022-03-25 08:57:20|91.57|91.48|91.56|91.51|91.57|91.51|91.54|91.44|9299
1648198650000|2022-03-25 08:57:30|||||||||5200
1648198680000|2022-03-25 08:58:00|91.57|91.54|91.61|91.55|91.61|91.55|91.57|91.54|4426
1648198690000|2022-03-25 08:58:10||91.54||91.54||91.54||91.54|6004
1648198700000|2022-03-25 08:58:20||91.55||91.55||91.55||91.55|108
1648198720000|2022-03-25 08:58:40||91.54||91.54||91.54||91.54|0
1648198740000|2022-03-25 08:59:00||91.55||91.55||91.55||91.55|0
1648198750000|2022-03-25 08:59:10|91.58|91.54|91.58|91.52|91.58|91.54|91.58|91.52|1753
1648198770000|2022-03-25 08:59:30|91.55|91.49|91.55|91.49|91.55|91.49|91.55|91.49|1308
1648198780000|2022-03-25 08:59:40|91.58|91.52|91.58|91.52|91.58|91.52|91.58|91.52|0
1648198800000|2022-03-25 09:00:00|91.57|91.45|91.57|91.45|91.57|91.45|91.57|91.45|490
1648198810000|2022-03-25 09:00:10|91.58|91.44|91.52|91.44|91.58|91.44|91.52|91.44|2500
1648198820000|2022-03-25 09:00:20|91.55|91.34|91.45|91.39|91.55|91.39|91.45|91.34|6066
1648198840000|2022-03-25 09:00:40|91.59|91.49|91.59|91.49|91.59|91.49|91.59|91.49|5123
1648198850000|2022-03-25 09:00:50|91.58|91.52|91.44|91.27|91.71|91.63|91.44|91.27|20841
1648198860000|2022-03-25 09:01:00|91.5|91.37|91.53|91.47|91.55|91.49|91.5|91.37|8948
1648198870000|2022-03-25 09:01:10|91.65|91.53|91.62|91.58|91.65|91.58|91.62|91.5|30756
1648198880000|2022-03-25 09:01:20|91.58|91.48|91.51|91.41|91.58|91.49|91.51|91.41|4039
1648198890000|2022-03-25 09:01:30|91.53|91.39|91.49|91.42|91.53|91.42|91.48|91.39|2500
1648198910000|2022-03-25 09:01:50|91.52|91.45|91.38|91.28|91.52|91.45|91.38|91.28|1056
1648198920000|2022-03-25 09:02:00|91.43|91.37|91.4|91.35|91.43|91.37|91.37|91.3|2826
1648198930000|2022-03-25 09:02:10|91.39|91.32|91.44|91.39|91.44|91.39|91.39|91.3|1976
1648198940000|2022-03-25 09:02:20|91.42|91.36|91.43|91.33|91.43|91.36|91.41|91.33|0
1648198950000|2022-03-25 09:02:30|91.42|91.31|91.41|91.35|91.44|91.38|91.39|91.31|3165
1648198970000|2022-03-25 09:02:50|91.37|91.31|91.37|91.33|91.37|91.33|91.34|91.24|2504
1648198980000|2022-03-25 09:03:00|91.4|91.34|91.42|91.35|91.42|91.35|91.4|91.34|9008
1648199000000|2022-03-25 09:03:20|91.45|91.31|91.45|91.31|91.45|91.31|91.41|91.31|0
1648199010000|2022-03-25 09:03:30|91.46|91.38|91.42|91.32|91.46|91.38|91.42|91.32|0
1648199020000|2022-03-25 09:03:40|||||||||1200
1648199040000|2022-03-25 09:04:00|91.44|91.33|91.54|91.48|91.54|91.48|91.42|91.33|21484
1648199050000|2022-03-25 09:04:10|91.53|91.43|91.53|91.42|91.53|91.43|91.53|91.42|0
1648199060000|2022-03-25 09:04:20|91.59|91.47|91.58|91.51|91.59|91.52|91.58|91.47|6
1648199070000|2022-03-25 09:04:30|91.55|91.49|91.55|91.48|91.55|91.51|91.55|91.46|50
1648199080000|2022-03-25 09:04:40|91.57|91.52|91.61|91.56|91.61|91.56|91.57|91.52|0
1648199090000|2022-03-25 09:04:50|91.66||91.63||91.66||91.63||0
1648199100000|2022-03-25 09:05:00|91.61|91.55|91.64|91.53|91.64|91.55|91.61|91.53|100
1648199110000|2022-03-25 09:05:10|91.62||91.62||91.62||91.62||0
1648199120000|2022-03-25 09:05:20|91.61|91.6|91.54|91.45|91.61|91.6|91.54|91.45|9005
1648199130000|2022-03-25 09:05:30|91.52|91.44|91.52|91.43|91.52|91.44|91.52|91.43|0
1648199140000|2022-03-25 09:05:40||91.42||91.43||91.43||91.42|100
1648199150000|2022-03-25 09:05:50||91.42||91.43||91.43||91.42|0
1648199160000|2022-03-25 09:06:00||91.42||91.43||91.43||91.42|52
1648199170000|2022-03-25 09:06:10|91.49|91.42|91.48|91.41|91.51|91.44|91.48|91.39|3267
1648199180000|2022-03-25 09:06:20|91.49||91.49||91.49||91.49||5411
1648199190000|2022-03-25 09:06:30|91.48|91.39|91.46|91.39|91.48|91.39|91.46|91.39|0
1648199200000|2022-03-25 09:06:40|91.44|91.33|91.43|91.35|91.46|91.37|91.43|91.33|0
1648199210000|2022-03-25 09:06:50|91.4|91.33|91.39|91.33|91.42|91.33|91.38|91.33|3000
1648199220000|2022-03-25 09:07:00|91.38|91.31|91.38|91.31|91.38|91.35|91.38|91.3|0
1648199230000|2022-03-25 09:07:10||91.3||91.3||91.3||91.3|0
1648199240000|2022-03-25 09:07:20|91.41|91.31|91.34|91.3|91.41|91.36|91.34|91.3|10199
1648199250000|2022-03-25 09:07:30|91.31|91.24|91.3|91.24|91.31|91.24|91.3|91.24|1518
1648199280000|2022-03-25 09:08:00|91.28|91.22|91.27|91.22|91.28|91.22|91.27|91.22|32
1648199290000|2022-03-25 09:08:10|91.29|91.23|91.34|91.28|91.34|91.28|91.29|91.23|13936
1648199300000|2022-03-25 09:08:20|91.37||91.35||91.39||91.35||320
1648199310000|2022-03-25 09:08:30|91.38||91.34||91.38||91.34||27308
1648199320000|2022-03-25 09:08:40|91.37||91.36||91.37||91.36||0
1648199330000|2022-03-25 09:08:50|91.39|91.3|91.35|91.29|91.39|91.33|91.35|91.29|15782
1648199340000|2022-03-25 09:09:00|91.37|91.27|91.34|91.27|91.37|91.27|91.34|91.27|0
1648199350000|2022-03-25 09:09:10|91.37|91.25|91.35|91.25|91.37|91.25|91.35|91.25|1650
1648199360000|2022-03-25 09:09:20|91.3|91.22|91.3|91.22|91.3|91.22|91.3|91.22|2198
1648199370000|2022-03-25 09:09:30||91.23||91.23||91.23||91.23|0
1648199380000|2022-03-25 09:09:40|||||||||6009
1648199390000|2022-03-25 09:09:50|91.33|91.24|91.33|91.25|91.33|91.25|91.31|91.24|10894
1648199410000|2022-03-25 09:10:10|91.3|91.27|91.32|91.26|91.33|91.28|91.3|91.26|2318
1648199420000|2022-03-25 09:10:20|91.31|91.22|91.25|91.17|91.31|91.22|91.25|91.17|2500
1648199430000|2022-03-25 09:10:30|91.22||91.21||91.22||91.21||0
1648199440000|2022-03-25 09:10:40|||||||||2168
1648199450000|2022-03-25 09:10:50|91.19|91.14|91.18|91.11|91.19|91.14|91.18|91.11|2478
1648199460000|2022-03-25 09:11:00|91.21|91.16|91.2|91.1|91.21|91.16|91.2|91.1|5020
1648199490000|2022-03-25 09:11:30|91.21|91.17|91.18|91.12|91.21|91.17|91.18|91.1|261
1648199500000|2022-03-25 09:11:40|91.17|91.09|91.21|91.11|91.21|91.16|91.17|91.09|1
1648199510000|2022-03-25 09:11:50|91.18|91.13|91.18|91.13|91.19|91.13|91.18|91.13|0
1648199520000|2022-03-25 09:12:00|91.17|91.09|91.15|91.09|91.17|91.09|91.15|91.09|4
1648199530000|2022-03-25 09:12:10|91.14||91.14||91.14||91.14||0
1648199540000|2022-03-25 09:12:20|91.13|91.06|91.12|91.06|91.13|91.06|91.12|91.06|3994
1648199550000|2022-03-25 09:12:30|||||||||16366
1648199570000|2022-03-25 09:12:50|91.1|91.04|91.1|91.04|91.1|91.04|91.1|91.03|6713
1648199580000|2022-03-25 09:13:00|91.12|91.08|91.22|91.17|91.22|91.17|91.12|91.05|7333
1648199590000|2022-03-25 09:13:10|91.25|91.18|91.23|91.18|91.25|91.2|91.23|91.17|1027
1648199600000|2022-03-25 09:13:20|91.26|91.22|91.27|91.22|91.27|91.22|91.26|91.22|1400
1648199610000|2022-03-25 09:13:30|91.29|91.24|91.29|91.22|91.29|91.24|91.29|91.22|5869
1648199630000|2022-03-25 09:13:50|||||||||10885
1648199640000|2022-03-25 09:14:00|91.28|91.23|91.28|91.23|91.31|91.23|91.26|91.22|8590
1648199660000|2022-03-25 09:14:20|91.31|91.24|91.29|91.24|91.31|91.24|91.29|91.24|550
1648199670000|2022-03-25 09:14:30|91.28||91.28||91.28||91.28||1974
1648199680000|2022-03-25 09:14:40|91.27|91.22|91.27|91.22|91.27|91.22|91.27|91.22|208
1648199690000|2022-03-25 09:14:50|91.26||91.27||91.27||91.25||0
1648199700000|2022-03-25 09:15:00|91.24|91.16|91.3|91.24|91.3|91.24|91.24|91.16|20076
1648199710000|2022-03-25 09:15:10|91.31|91.25|91.31|91.25|91.31|91.25|91.31|91.25|0
1648199720000|2022-03-25 09:15:20|91.33|91.28|91.33|91.28|91.33|91.28|91.33|91.28|37231
1648199730000|2022-03-25 09:15:30|91.36||91.36||91.36||91.36||661
1648199740000|2022-03-25 09:15:40|||||||||1185
1648199750000|2022-03-25 09:15:50|91.35||91.35||91.35||91.35||1089
1648199760000|2022-03-25 09:16:00|||||||||2064
1648199790000|2022-03-25 09:16:30|||||||||1300
1648199800000|2022-03-25 09:16:40|91.34|91.24|91.3|91.24|91.34|91.24|91.3|91.24|921
1648199820000|2022-03-25 09:17:00|91.33|91.27|91.33|91.29|91.33|91.29|91.32|91.27|32
1648199830000|2022-03-25 09:17:10||91.28||91.28||91.28||91.28|8658
1648199840000|2022-03-25 09:17:20|91.36|91.32|91.38|91.33|91.38|91.33|91.36|91.32|3756
1648199850000|2022-03-25 09:17:30||91.32||91.32||91.33||91.32|919
1648199860000|2022-03-25 09:17:40||91.29||91.3||91.34||91.29|15880
1648199870000|2022-03-25 09:17:50||91.32||91.33||91.33||91.32|700
1648199880000|2022-03-25 09:18:00|91.4|91.34|91.4|91.36|91.4|91.36|91.4|91.34|10
1648199890000|2022-03-25 09:18:10|91.38|91.29|91.38|91.31|91.38|91.31|91.35|91.28|996
1648199910000|2022-03-25 09:18:30|91.35|91.29|91.35|91.3|91.35|91.3|91.35|91.29|0
1648199920000|2022-03-25 09:18:40|||||||||2165
1648199940000|2022-03-25 09:19:00|91.37|91.31|91.54|91.49|91.54|91.49|91.37|91.31|8487
1648199950000|2022-03-25 09:19:10|91.56|91.5|91.58|91.52|91.58|91.52|91.55|91.5|1092
1648199960000|2022-03-25 09:19:20|91.53|91.5|91.58|91.5|91.58|91.5|91.53|91.5|4976
1648199970000|2022-03-25 09:19:30|91.54||91.54||91.54||91.54||0
1648199980000|2022-03-25 09:19:40|91.58||91.58||91.58||91.58||8148
1648199990000|2022-03-25 09:19:50|91.71|91.52|91.73|91.67|91.74|91.67|91.71|91.52|17539
1648200000000|2022-03-25 09:20:00|91.74|91.69|91.66|91.61|91.74|91.69|91.64|91.56|20181
1648200010000|2022-03-25 09:20:10|91.65|91.59|91.65|91.59|91.65|91.59|91.65|91.59|0
1648200020000|2022-03-25 09:20:20|91.57|91.57|91.58|91.52|91.58|91.57|91.57|91.49|0
1648200030000|2022-03-25 09:20:30|||||||||1000
1648200040000|2022-03-25 09:20:40|91.6|91.53|91.6|91.52|91.6|91.53|91.59|91.52|10
1648200050000|2022-03-25 09:20:50|91.59|91.53|91.59|91.53|91.59|91.53|91.59|91.53|5422
1648200060000|2022-03-25 09:21:00|91.6|91.55|91.6|91.55|91.6|91.55|91.58|91.55|1921
1648200070000|2022-03-25 09:21:10|91.59|91.52|91.61|91.57|91.64|91.57|91.59|91.51|8431
1648200080000|2022-03-25 09:21:20|91.63||91.62||91.63||91.61||1000
1648200090000|2022-03-25 09:21:30|91.63|91.58|91.63|91.58|91.63|91.58|91.63|91.58|0
1648200100000|2022-03-25 09:21:40|||||||||1616
1648200120000|2022-03-25 09:22:00|91.66|91.59|91.65|91.57|91.68|91.63|91.63|91.57|3427
1648200130000|2022-03-25 09:22:10|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|7096
1648200140000|2022-03-25 09:22:20|91.65||91.65||91.65||91.65||0
1648200170000|2022-03-25 09:22:50|||||||||450
1648200190000|2022-03-25 09:23:10|91.66|91.7|91.78|91.72|91.78|91.72|91.65|91.7|6015
1648200200000|2022-03-25 09:23:20|91.79|91.73|91.79|91.74|91.79|91.74|91.79|91.73|7083
1648200210000|2022-03-25 09:23:30|91.78|91.73|91.78|91.73|91.78|91.73|91.78|91.73|0
1648200220000|2022-03-25 09:23:40|91.77||91.78||91.78||91.77||7370
1648200240000|2022-03-25 09:24:00||91.74||91.74||91.74||91.74|0
1648200250000|2022-03-25 09:24:10|91.77|91.73|91.78|91.75|91.78|91.75|91.77|91.73|220
1648200260000|2022-03-25 09:24:20||91.76||91.7||91.76||91.7|7746
1648200270000|2022-03-25 09:24:30|91.81|91.74|91.77|91.7|91.81|91.75|91.77|91.7|7196
1648200280000|2022-03-25 09:24:40|91.74|91.67|91.68|91.63|91.74|91.67|91.68|91.6|13357
1648200290000|2022-03-25 09:24:50||91.6||91.59||91.6||91.59|0
1648200300000|2022-03-25 09:25:00|91.67|91.63|91.65|91.55|91.67|91.63|91.65|91.55|1200
1648200310000|2022-03-25 09:25:10|91.64|91.56|91.61|91.56|91.64|91.56|91.61|91.56|89
1648200330000|2022-03-25 09:25:30|||||||||3248
1648200340000|2022-03-25 09:25:40|||||||||1392
1648200350000|2022-03-25 09:25:50|91.6||91.6||91.6||91.6||0
1648200360000|2022-03-25 09:26:00|91.61|91.49|91.55|91.49|91.61|91.49|91.55|91.49|7640
1648200370000|2022-03-25 09:26:10||91.5||91.5||91.5||91.5|946
1648200380000|2022-03-25 09:26:20|91.7|91.49|91.73|91.67|91.75|91.67|91.69|91.49|32955
1648200390000|2022-03-25 09:26:30|91.76|91.65|91.74|91.65|91.76|91.65|91.72|91.65|7
1648200400000|2022-03-25 09:26:40|91.69|91.58|91.65|91.62|91.69|91.62|91.62|91.56|9216
1648200410000|2022-03-25 09:26:50|91.68|91.59|91.66|91.56|91.68|91.63|91.66|91.56|4500
1648200420000|2022-03-25 09:27:00|91.64|91.58|91.66|91.61|91.66|91.61|91.63|91.53|3527
1648200450000|2022-03-25 09:27:30|91.68|91.64|91.68|91.64|91.68|91.64|91.68|91.64|1440
1648200460000|2022-03-25 09:27:40|91.67|91.65|91.75|91.68|91.75|91.68|91.67|91.64|3500
1648200470000|2022-03-25 09:27:50|91.77|91.69|91.71|91.62|91.77|91.69|91.69|91.61|2469
1648200480000|2022-03-25 09:28:00|91.72|91.67|91.72|91.67|91.72|91.67|91.72|91.67|304
1648200490000|2022-03-25 09:28:10|91.74|91.71|91.72|91.64|91.75|91.71|91.72|91.64|6060
1648200500000|2022-03-25 09:28:20|91.73|91.63|91.71|91.64|91.73|91.64|91.7|91.62|13400
1648200510000|2022-03-25 09:28:30||91.63||91.63||91.63||91.63|0
1648200520000|2022-03-25 09:28:40|91.69|91.67|91.69|91.66|91.69|91.67|91.69|91.66|1978
1648200530000|2022-03-25 09:28:50|91.71|91.59|91.66|91.58|91.71|91.59|91.66|91.58|1
1648200540000|2022-03-25 09:29:00|91.65|91.57|91.66|91.6|91.66|91.6|91.65|91.55|0
1648200550000|2022-03-25 09:29:10||91.62||91.6||91.62||91.6|0
1648200560000|2022-03-25 09:29:20|91.65||91.65||91.65||91.65||0
1648200570000|2022-03-25 09:29:30|91.66|91.61|91.66|91.61|91.66|91.61|91.66|91.61|0
1648200580000|2022-03-25 09:29:40|91.65||91.66||91.66||91.65||555
1648200590000|2022-03-25 09:29:50||91.63||91.61||91.63||91.61|256
1648200600000|2022-03-25 09:30:00|91.68|91.64|91.68|91.64|91.68|91.64|91.64|91.62|5588
1648200610000|2022-03-25 09:30:10||91.65||91.65||91.65||91.65|5
1648200630000|2022-03-25 09:30:30|||||||||16
1648200640000|2022-03-25 09:30:40|||||||||6728
1648200650000|2022-03-25 09:30:50|91.83|91.73|91.77|91.71|91.83|91.73|91.76|91.7|13820
1648200660000|2022-03-25 09:31:00|91.79|91.66|91.71|91.66|91.79|91.66|91.71|91.66|4312
1648200680000|2022-03-25 09:31:20||91.65||91.66||91.66||91.65|10
1648200700000|2022-03-25 09:31:40||91.67||91.67||91.67||91.67|50
1648200720000|2022-03-25 09:32:00|91.65|91.59|91.6|91.53|91.65|91.59|91.6|91.53|1420
1648200730000|2022-03-25 09:32:10|91.57|91.52|91.52|91.46|91.57|91.52|91.51|91.46|4370
1648200740000|2022-03-25 09:32:20|91.51|91.43|91.5|91.44|91.51|91.44|91.5|91.4|6736
1648200750000|2022-03-25 09:32:30|91.52|91.46|91.49|91.44|91.52|91.46|91.49|91.44|1098
1648200760000|2022-03-25 09:32:40|91.48|91.34|91.4|91.3|91.48|91.37|91.4|91.3|1
1648200770000|2022-03-25 09:32:50|91.39|91.33|91.39|91.33|91.39|91.33|91.39|91.33|5000
1648200780000|2022-03-25 09:33:00|91.38||91.38||91.38||91.38||5471
1648200790000|2022-03-25 09:33:10|91.48|91.42|91.6|91.54|91.6|91.54|91.48|91.42|4706
1648200800000|2022-03-25 09:33:20|91.64|91.47|91.55|91.47|91.64|91.47|91.55|91.47|6252
1648200810000|2022-03-25 09:33:30|91.54|91.45|91.48|91.45|91.54|91.45|91.48|91.45|0
1648200820000|2022-03-25 09:33:40|91.45|91.37|91.42|91.34|91.45|91.37|91.42|91.34|4175
1648200830000|2022-03-25 09:33:50|91.45|91.38|91.45|91.36|91.45|91.38|91.45|91.36|0
1648200840000|2022-03-25 09:34:00|91.42|91.34|91.45|91.4|91.46|91.4|91.42|91.34|230
1648200850000|2022-03-25 09:34:10|91.46|91.41|91.46|91.41|91.46|91.41|91.46|91.41|0
1648200860000|2022-03-25 09:34:20|91.54|91.47|91.56|91.47|91.56|91.47|91.51|91.47|2978
1648200880000|2022-03-25 09:34:40|91.51|91.48|91.5|91.47|91.51|91.48|91.5|91.47|68
1648200890000|2022-03-25 09:34:50|91.48|91.43|91.51|91.45|91.51|91.45|91.48|91.43|3175
1648200910000|2022-03-25 09:35:10|91.5|91.44|91.5|91.44|91.5|91.44|91.5|91.44|700
1648200920000|2022-03-25 09:35:20|91.51|91.46|91.51|91.46|91.51|91.46|91.51|91.46|809
1648200930000|2022-03-25 09:35:30|91.5||91.51||91.51||91.5||13
1648200960000|2022-03-25 09:36:00||91.47||91.47||91.47||91.47|250
1648200970000|2022-03-25 09:36:10|91.6|91.54|91.64|91.55|91.67|91.59|91.6|91.54|7481
1648200980000|2022-03-25 09:36:20|91.66|91.58|91.56|91.5|91.67|91.58|91.56|91.5|100
1648200990000|2022-03-25 09:36:30|91.58|91.52|91.58|91.52|91.58|91.52|91.58|91.52|4552
1648201010000|2022-03-25 09:36:50|91.59|91.53|91.59|91.53|91.59|91.53|91.59|91.53|0
1648201050000|2022-03-25 09:37:30||91.54||91.54||91.54||91.54|3123
1648201060000|2022-03-25 09:37:40|91.66|91.55|91.66|91.62|91.66|91.62|91.66|91.55|7923
1648201070000|2022-03-25 09:37:50|91.69||91.67||91.69||91.67||0
1648201080000|2022-03-25 09:38:00|91.64|91.61|91.64|91.61|91.64|91.61|91.64|91.61|2064
1648201090000|2022-03-25 09:38:10|91.63|91.56|91.54|91.45|91.63|91.56|91.54|91.45|14922
1648201100000|2022-03-25 09:38:20|91.6|91.46|91.6|91.52|91.6|91.52|91.6|91.46|3452
1648201110000|2022-03-25 09:38:30|91.57||91.57||91.57||91.57||0
1648201120000|2022-03-25 09:38:40|91.53|91.44|91.5|91.4|91.53|91.44|91.5|91.4|1825
1648201130000|2022-03-25 09:38:50|91.54|91.45|91.52|91.48|91.54|91.48|91.52|91.45|0
1648201150000|2022-03-25 09:39:10|91.55|91.5|91.55|91.5|91.55|91.5|91.54|91.46|8415
1648201160000|2022-03-25 09:39:20|91.54|91.49|91.46|91.39|91.55|91.5|91.46|91.39|5137
1648201170000|2022-03-25 09:39:30|91.5|91.43|91.51|91.43|91.51|91.43|91.5|91.43|2500
1648201180000|2022-03-25 09:39:40|91.5||91.5||91.5||91.5||150
1648201190000|2022-03-25 09:39:50|91.55|91.5|91.54|91.5|91.55|91.5|91.54|91.5|4575
1648201200000|2022-03-25 09:40:00|91.55||91.55||91.55||91.55||0
1648201210000|2022-03-25 09:40:10|91.54||91.55||91.55||91.54||0
1648201220000|2022-03-25 09:40:20|||||||||1000
1648201230000|2022-03-25 09:40:30|91.57|91.52|91.57|91.52|91.57|91.52|91.57|91.52|2000
1648201250000|2022-03-25 09:40:50|||||||||13483
1648201260000|2022-03-25 09:41:00|||||||||1021
1648201270000|2022-03-25 09:41:10|||||||||5377
1648201280000|2022-03-25 09:41:20|91.58||91.58||91.58||91.58||970
1648201300000|2022-03-25 09:41:40|91.57||91.57||91.57||91.57||4333
1648201350000|2022-03-25 09:42:30|91.56|91.53|91.6|91.56|91.62|91.56|91.56|91.53|3170
1648201360000|2022-03-25 09:42:40|91.61|91.57|91.61|91.57|91.61|91.57|91.61|91.57|1392
1648201370000|2022-03-25 09:42:50|91.65||91.62||91.65||91.62||3664
1648201380000|2022-03-25 09:43:00|91.61||91.6||91.61||91.6||22952
1648201400000|2022-03-25 09:43:20|91.61|91.59|91.65|91.6|91.67|91.6|91.61|91.59|6100
1648201410000|2022-03-25 09:43:30|91.66||91.66||91.66||91.66||0
1648201420000|2022-03-25 09:43:40|||||||||1019
1648201450000|2022-03-25 09:44:10|||||||||100
1648201490000|2022-03-25 09:44:50|91.68|91.63|91.68|91.63|91.68|91.63|91.68|91.63|5633
1648201500000|2022-03-25 09:45:00|91.66|91.64|91.64|91.59|91.68|91.64|91.63|91.55|14854
1648201510000|2022-03-25 09:45:10|91.6|91.54|91.53|91.48|91.6|91.54|91.53|91.48|35
1648201520000|2022-03-25 09:45:20||91.49||91.49||91.49||91.49|215
1648201530000|2022-03-25 09:45:30|91.52|91.47|91.52|91.47|91.52|91.47|91.52|91.47|559
1648201540000|2022-03-25 09:45:40|91.51||91.51||91.51||91.51||0
1648201550000|2022-03-25 09:45:50|91.55|91.49|91.55|91.51|91.55|91.51|91.55|91.49|7734
1648201560000|2022-03-25 09:46:00||91.52||91.49||91.52||91.49|1434
1648201570000|2022-03-25 09:46:10||91.51||91.51||91.51||91.51|0
1648201590000|2022-03-25 09:46:30|91.61|91.52|91.61|91.56|91.61|91.56|91.61|91.52|361
1648201600000|2022-03-25 09:46:40|91.67|91.57|91.67|91.62|91.67|91.62|91.67|91.56|3460
1648201610000|2022-03-25 09:46:50|91.69||91.67||91.69||91.67||150
1648201620000|2022-03-25 09:47:00|91.7|91.6|91.69|91.61|91.71|91.67|91.69|91.6|7642
1648201630000|2022-03-25 09:47:10|91.66|91.59|91.67|91.6|91.68|91.6|91.66|91.59|17993
1648201640000|2022-03-25 09:47:20|||||||||21693
1648201650000|2022-03-25 09:47:30|91.71|91.63|91.71|91.63|91.71|91.63|91.71|91.63|10428
1648201660000|2022-03-25 09:47:40|91.69||91.69||91.69||91.69||9
1648201680000|2022-03-25 09:48:00|91.71||91.7||91.71||91.7||0
1648201690000|2022-03-25 09:48:10|||||||||1072
1648201720000|2022-03-25 09:48:40|91.81|91.76|91.81|91.76|91.81|91.76|91.81|91.76|6385
1648201730000|2022-03-25 09:48:50|91.77|91.7|91.74|91.7|91.77|91.7|91.74|91.7|1895
1648201750000|2022-03-25 09:49:10|91.73|91.66|91.72|91.66|91.73|91.66|91.72|91.66|778
1648201760000|2022-03-25 09:49:20|91.71||91.71||91.71||91.71||2
1648201770000|2022-03-25 09:49:30|91.7||91.7||91.7||91.7||90
1648201780000|2022-03-25 09:49:40|91.71|91.67|91.71|91.67|91.72|91.67|91.7|91.67|2652
1648201790000|2022-03-25 09:49:50|91.74|91.68|91.74|91.7|91.74|91.7|91.74|91.66|7175
1648201800000|2022-03-25 09:50:00|||||||||5369
1648201810000|2022-03-25 09:50:10|91.77|91.73|91.77|91.73|91.77|91.73|91.77|91.73|7582
1648201820000|2022-03-25 09:50:20||91.7||91.7||91.7||91.7|0
1648201830000|2022-03-25 09:50:30||91.73||91.73||91.73||91.73|0
1648201840000|2022-03-25 09:50:40|91.76|91.7|91.77|91.7|91.77|91.7|91.76|91.7|10840
1648201860000|2022-03-25 09:51:00|||||||||1071
1648201870000|2022-03-25 09:51:10|||||||||15398
1648201890000|2022-03-25 09:51:30|||||||||1237
1648201900000|2022-03-25 09:51:40||91.71||91.72||91.72||91.71|542
1648201910000|2022-03-25 09:51:50|91.88|91.8|91.85|91.79|91.98|91.89|91.85|91.79|16454
1648201920000|2022-03-25 09:52:00|91.84|91.8|91.84|91.74|91.86|91.8|91.83|91.74|6524
1648201930000|2022-03-25 09:52:10|91.83|91.73|91.82|91.73|91.83|91.74|91.82|91.73|9063
1648201940000|2022-03-25 09:52:20|91.81|91.72|91.81|91.72|91.81|91.72|91.81|91.72|0
1648201950000|2022-03-25 09:52:30||91.76||91.72||91.76||91.72|250
1648201960000|2022-03-25 09:52:40|91.84|91.77|91.83|91.77|91.84|91.77|91.83|91.77|3319
1648201980000|2022-03-25 09:53:00|91.84|91.75|91.84|91.78|91.84|91.78|91.84|91.75|541
1648202000000|2022-03-25 09:53:20|91.83||91.83||91.83||91.83||0
1648202010000|2022-03-25 09:53:30|91.84||91.84||91.84||91.84||1408
1648202020000|2022-03-25 09:53:40|91.79|91.79|91.75|91.68|91.79|91.79|91.74|91.68|1440
1648202030000|2022-03-25 09:53:50|91.72|91.66|91.72|91.64|91.72|91.66|91.72|91.63|8770
1648202040000|2022-03-25 09:54:00|91.76|91.67|91.75|91.69|91.78|91.74|91.75|91.67|11174
1648202050000|2022-03-25 09:54:10|91.78|91.67|91.78|91.72|91.78|91.72|91.75|91.67|8078
1648202060000|2022-03-25 09:54:20|91.73|91.68|91.73|91.67|91.73|91.72|91.73|91.67|1084
1648202070000|2022-03-25 09:54:30|91.76|91.7|91.76|91.7|91.76|91.7|91.76|91.7|0
1648202080000|2022-03-25 09:54:40|||||||||9479
1648202090000|2022-03-25 09:54:50|91.72|91.63|91.69|91.63|91.72|91.63|91.69|91.63|2455
1648202100000|2022-03-25 09:55:00|91.67|91.59|91.69|91.6|91.69|91.6|91.66|91.59|2500
1648202110000|2022-03-25 09:55:10|91.74|91.59|91.73|91.65|91.74|91.65|91.73|91.59|0
1648202130000|2022-03-25 09:55:30|||||||||3241
1648202140000|2022-03-25 09:55:40|91.74||91.74||91.74||91.74||1650
1648202150000|2022-03-25 09:55:50|91.75|91.68|91.79|91.75|91.79|91.75|91.75|91.68|14792
1648202160000|2022-03-25 09:56:00|91.81||91.81||91.81||91.81||735
1648202180000|2022-03-25 09:56:20|91.83|91.8|91.83|91.8|91.83|91.8|91.83|91.8|1490
1648202200000|2022-03-25 09:56:40|91.93|91.86|91.94|91.86|91.94|91.86|91.93|91.86|475
1648202210000|2022-03-25 09:56:50|91.95|91.87|91.96|91.89|91.97|91.89|91.95|91.87|0
1648202220000|2022-03-25 09:57:00|91.94|91.87|91.94|91.87|91.94|91.87|91.94|91.87|3256
1648202230000|2022-03-25 09:57:10|||||||||119
1648202240000|2022-03-25 09:57:20|91.95|91.93|91.95|91.89|91.97|91.93|91.95|91.89|2922
1648202270000|2022-03-25 09:57:50|91.91|91.84|91.92|91.84|91.93|91.84|91.91|91.84|1350
1648202280000|2022-03-25 09:58:00|91.94|91.89|91.94|91.89|91.94|91.89|91.94|91.89|0
1648202300000|2022-03-25 09:58:20|91.9|91.83|91.87|91.83|91.9|91.83|91.87|91.81|3829
1648202310000|2022-03-25 09:58:30||91.8||91.81||91.81||91.8|2094
1648202320000|2022-03-25 09:58:40|||||||||3000
1648202330000|2022-03-25 09:58:50|||||||||1000
1648202340000|2022-03-25 09:59:00|91.81|91.71|91.82|91.77|91.82|91.77|91.81|91.71|5475
1648202350000|2022-03-25 09:59:10|91.84|91.8|91.94|91.91|91.95|91.91|91.84|91.8|7100
1648202360000|2022-03-25 09:59:20|91.92|91.86|91.91|91.84|91.93|91.86|91.9|91.84|9076
1648202370000|2022-03-25 09:59:30|91.92|91.85|91.9|91.85|91.92|91.85|91.9|91.85|0
1648202390000|2022-03-25 09:59:50|91.89|91.8|91.89|91.8|91.89|91.8|91.89|91.8|1617
1648202410000|2022-03-25 10:00:10|91.9|91.85|91.91|91.85|91.91|91.85|91.9|91.85|5
1648202430000|2022-03-25 10:00:30|91.9|91.86|91.9|91.86|91.9|91.86|91.9|91.86|31
1648202440000|2022-03-25 10:00:40||91.85||91.85||91.86||91.85|6595
1648202450000|2022-03-25 10:00:50|||||||||28758
1648202460000|2022-03-25 10:01:00|91.89|91.82|91.88|91.83|91.89|91.83|91.86|91.82|4790
1648202470000|2022-03-25 10:01:10|91.87|91.82|91.87|91.82|91.87|91.82|91.87|91.82|0
1648202480000|2022-03-25 10:01:20|91.86|91.84|91.87|91.83|91.87|91.84|91.86|91.83|3346
1648202490000|2022-03-25 10:01:30|91.88|91.82|91.88|91.82|91.88|91.82|91.88|91.82|4540
1648202500000|2022-03-25 10:01:40|91.87||91.87||91.87||91.87||0
1648202510000|2022-03-25 10:01:50|91.86|91.83|91.89|91.84|91.89|91.84|91.86|91.83|3401
1648202520000|2022-03-25 10:02:00|91.91|91.88|91.9|91.87|91.91|91.88|91.9|91.87|2482
1648202540000|2022-03-25 10:02:20|91.91||91.9||91.91||91.9||0
1648202560000|2022-03-25 10:02:40|91.88|91.84|91.88|91.84|91.88|91.84|91.88|91.84|1299
1648202570000|2022-03-25 10:02:50|91.9||91.9||91.9||91.9||0
1648202580000|2022-03-25 10:03:00|||||||||1073
1648202590000|2022-03-25 10:03:10|91.88|91.8|91.86|91.8|91.88|91.8|91.86|91.8|3656
1648202600000|2022-03-25 10:03:20|91.82|91.77|91.82|91.77|91.82|91.77|91.82|91.77|0
1648202610000|2022-03-25 10:03:30|91.81||91.81||91.81||91.81||0
1648202620000|2022-03-25 10:03:40|91.8|91.73|91.73|91.64|91.8|91.73|91.73|91.64|1517
1648202630000|2022-03-25 10:03:50|91.76|91.65|91.76|91.72|91.76|91.72|91.76|91.65|3549
1648202640000|2022-03-25 10:04:00||91.7||91.72||91.72||91.7|421
1648202650000|2022-03-25 10:04:10|91.8|91.73|91.82|91.77|91.82|91.77|91.78|91.73|15743
1648202670000|2022-03-25 10:04:30||91.75||91.75||91.75||91.75|2
1648202680000|2022-03-25 10:04:40|91.79|91.7|91.75|91.69|91.79|91.7|91.73|91.64|6000
1648202690000|2022-03-25 10:04:50|91.73|91.68|91.75|91.68|91.75|91.68|91.72|91.68|359
1648202700000|2022-03-25 10:05:00|91.82|91.69|91.8|91.73|91.82|91.73|91.8|91.68|4210
1648202710000|2022-03-25 10:05:10|91.78|91.71|91.77|91.71|91.8|91.71|91.76|91.71|10880
1648202730000|2022-03-25 10:05:30|91.79|91.65|91.73|91.67|91.79|91.67|91.73|91.65|2045
1648202740000|2022-03-25 10:05:40|91.75||91.75||91.75||91.75||540
1648202780000|2022-03-25 10:06:20|91.74||91.75||91.75||91.72||0
1648202790000|2022-03-25 10:06:30|91.74||91.75||91.75||91.74||0
1648202800000|2022-03-25 10:06:40|91.73||91.69||91.73||91.69||1265
1648202810000|2022-03-25 10:06:50|91.68|91.62|91.62|91.57|91.68|91.62|91.62|91.57|545
1648202820000|2022-03-25 10:07:00|91.61|91.58|91.64|91.58|91.64|91.58|91.61|91.58|4310
1648202830000|2022-03-25 10:07:10|91.63||91.63||91.63||91.63||0
1648202840000|2022-03-25 10:07:20|||||||||7701
1648202850000|2022-03-25 10:07:30|91.76|91.69|91.78|91.73|91.8|91.73|91.75|91.69|32
1648202860000|2022-03-25 10:07:40|91.77|91.71|91.77|91.71|91.77|91.71|91.77|91.71|7
1648202880000|2022-03-25 10:08:00|91.76||91.76||91.76||91.76||0
1648202890000|2022-03-25 10:08:10|91.72|91.64|91.71|91.64|91.73|91.64|91.71|91.64|7691
1648202900000|2022-03-25 10:08:20||91.65||91.65||91.65||91.65|0
1648202910000|2022-03-25 10:08:30|91.72|91.67|91.72|91.67|91.72|91.67|91.71|91.67|100
1648202920000|2022-03-25 10:08:40|91.73|91.68|91.74|91.68|91.74|91.68|91.73|91.68|10959
1648202950000|2022-03-25 10:09:10||91.69||91.69||91.7||91.69|2
1648202960000|2022-03-25 10:09:20|||||||||3241
1648202990000|2022-03-25 10:09:50|91.76|91.7|91.76|91.72|91.76|91.72|91.76|91.7|5369
1648203000000|2022-03-25 10:10:00|91.75|91.71|91.74|91.71|91.75|91.71|91.74|91.71|380
1648203020000|2022-03-25 10:10:20|||||||||5
1648203030000|2022-03-25 10:10:30|91.71|91.7|91.71|91.65|91.71|91.7|91.71|91.64|86
1648203040000|2022-03-25 10:10:40|91.7||91.69||91.7||91.69||0
1648203050000|2022-03-25 10:10:50|91.68|91.57|91.64|91.55|91.68|91.57|91.64|91.55|1333
1648203060000|2022-03-25 10:11:00|91.68|91.56|91.67|91.64|91.68|91.64|91.67|91.55|4571
1648203070000|2022-03-25 10:11:10|91.65|91.6|91.58|91.5|91.66|91.6|91.58|91.5|2791
1648203080000|2022-03-25 10:11:20|91.57|91.52|91.57|91.47|91.57|91.52|91.57|91.47|0
1648203090000|2022-03-25 10:11:30|91.6|91.53|91.66|91.62|91.68|91.62|91.6|91.53|11469
1648203100000|2022-03-25 10:11:40||91.63||91.62||91.63||91.62|0
1648203110000|2022-03-25 10:11:50|91.69|91.63|91.68|91.65|91.69|91.65|91.68|91.63|1366
1648203120000|2022-03-25 10:12:00|||||||||825
1648203130000|2022-03-25 10:12:10|91.69||91.69||91.69||91.69||0
1648203140000|2022-03-25 10:12:20|91.68||91.68||91.68||91.68||13258
1648203150000|2022-03-25 10:12:30|91.7|91.66|91.7|91.66|91.71|91.66|91.69|91.66|11528
1648203160000|2022-03-25 10:12:40|91.71||91.71||91.72||91.71||1402
1648203170000|2022-03-25 10:12:50|91.7||91.71||91.71||91.7||788
1648203180000|2022-03-25 10:13:00|91.72||91.72||91.72||91.72||39
1648203190000|2022-03-25 10:13:10|91.7||91.72||91.72||91.7||4116
1648203200000|2022-03-25 10:13:20|91.7||91.7||91.7||91.7||3800
1648203220000|2022-03-25 10:13:40|91.67|91.63|91.58|91.49|91.67|91.63|91.58|91.48|6779
1648203230000|2022-03-25 10:13:50|91.61|91.51|91.56|91.49|91.61|91.51|91.56|91.49|0
1648203240000|2022-03-25 10:14:00|91.57|91.54|91.59|91.54|91.59|91.54|91.57|91.54|0
1648203250000|2022-03-25 10:14:10|91.57|91.44|91.51|91.43|91.57|91.45|91.51|91.43|2906
1648203260000|2022-03-25 10:14:20|91.5||91.5||91.5||91.5||100
1648203270000|2022-03-25 10:14:30||91.47||91.47||91.47||91.47|0
1648203280000|2022-03-25 10:14:40|91.57|91.51|91.55|91.51|91.57|91.51|91.55|91.51|1869
1648203310000|2022-03-25 10:15:10|91.57|91.52|91.57|91.52|91.57|91.52|91.57|91.52|2603
1648203330000|2022-03-25 10:15:30|91.56||91.56||91.56||91.56||115
1648203350000|2022-03-25 10:15:50|91.57|91.53|91.57|91.53|91.57|91.53|91.57|91.53|6459
1648203360000|2022-03-25 10:16:00|91.56|91.52|91.56|91.52|91.56|91.52|91.56|91.52|1814
1648203370000|2022-03-25 10:16:10|91.55|91.45|91.49|91.44|91.55|91.45|91.49|91.43|2253
1648203380000|2022-03-25 10:16:20|91.48|91.39|91.48|91.4|91.48|91.4|91.47|91.39|2177
1648203390000|2022-03-25 10:16:30|91.45|91.48|91.52|91.48|91.52|91.48|91.45|91.48|2830
1648203400000|2022-03-25 10:16:40|91.56||91.56||91.56||91.56||0
1648203410000|2022-03-25 10:16:50|91.53|91.49|91.53|91.49|91.53|91.49|91.53|91.49|2184
1648203420000|2022-03-25 10:17:00|91.56|91.48|91.56|91.51|91.56|91.51|91.56|91.48|16555
1648203430000|2022-03-25 10:17:10|91.62|91.57|91.65|91.57|91.65|91.57|91.62|91.57|5400
1648203440000|2022-03-25 10:17:20|91.66||91.66||91.66||91.66||0
1648203450000|2022-03-25 10:17:30|91.65|91.55|91.64|91.55|91.65|91.57|91.6|91.55|954
1648203460000|2022-03-25 10:17:40|91.65|91.57|91.65|91.57|91.65|91.58|91.65|91.57|0
1648203470000|2022-03-25 10:17:50|91.63|91.53|91.58|91.5|91.63|91.55|91.58|91.5|6023
1648203480000|2022-03-25 10:18:00|91.59|91.53|91.59|91.53|91.59|91.53|91.59|91.53|0
1648203490000|2022-03-25 10:18:10|91.57|91.51|91.54|91.48|91.59|91.53|91.54|91.48|0
1648203500000|2022-03-25 10:18:20|91.56|91.5|91.58|91.51|91.6|91.51|91.56|91.48|0
1648203510000|2022-03-25 10:18:30|91.57|91.49|91.55|91.49|91.57|91.49|91.55|91.49|0
1648203520000|2022-03-25 10:18:40|91.57|91.51|91.55|91.49|91.57|91.51|91.55|91.49|0
1648203530000|2022-03-25 10:18:50|91.57|91.5|91.54|91.48|91.57|91.5|91.54|91.48|2683
1648203540000|2022-03-25 10:19:00|91.52|91.49|91.56|91.49|91.59|91.51|91.52|91.49|3523
1648203560000|2022-03-25 10:19:20|91.58|91.51|91.56|91.49|91.58|91.51|91.56|91.49|0
1648203590000|2022-03-25 10:19:50|91.58|91.51|91.66|91.56|91.66|91.56|91.56|91.49|19
1648203600000|2022-03-25 10:20:00|91.68|91.58|91.63|91.58|91.68|91.58|91.61|91.56|0
1648203610000|2022-03-25 10:20:10|91.61|91.56|91.64|91.58|91.66|91.6|91.61|91.56|3
1648203620000|2022-03-25 10:20:20|91.66|91.6|91.64|91.58|91.66|91.6|91.64|91.58|0
1648203640000|2022-03-25 10:20:40|91.66|91.6|91.64|91.58|91.66|91.6|91.64|91.58|0
1648203670000|2022-03-25 10:21:10|91.66|91.6|91.64|91.58|91.66|91.6|91.64|91.58|0
1648203680000|2022-03-25 10:21:20|91.66|91.6|91.58|91.49|91.66|91.6|91.58|91.49|1344
1648203690000|2022-03-25 10:21:30|91.6|91.51|91.6|91.49|91.62|91.51|91.54|91.46|8178
1648203700000|2022-03-25 10:21:40|91.62|91.51|91.57|91.48|91.62|91.51|91.55|91.46|0
1648203720000|2022-03-25 10:22:00|91.56|91.46|91.56|91.46|91.59|91.52|91.56|91.46|0
1648203730000|2022-03-25 10:22:10|91.63|91.48|91.6|91.54|91.63|91.55|91.6|91.48|2120
1648203740000|2022-03-25 10:22:20|91.58|91.52|91.56|91.46|91.6|91.54|91.56|91.46|2210
1648203750000|2022-03-25 10:22:30|91.58|91.48|91.6|91.52|91.62|91.52|91.56|91.48|0
1648203760000|2022-03-25 10:22:40|91.58|91.5|91.58|91.5|91.58|91.5|91.58|91.5|0
1648203800000|2022-03-25 10:23:20|91.56|91.52|91.56|91.5|91.58|91.52|91.56|91.5|0
1648203830000|2022-03-25 10:23:50|91.58|91.52|91.6|91.54|91.63|91.56|91.58|91.52|5906
1648203840000|2022-03-25 10:24:00|91.62|91.56|91.53|91.48|91.62|91.56|91.53|91.48|3253
1648203850000|2022-03-25 10:24:10|91.55|91.5|91.57|91.5|91.57|91.5|91.55|91.5|0
1648203870000|2022-03-25 10:24:30|91.55|91.48|91.57|91.51|91.57|91.51|91.55|91.48|0
1648203900000|2022-03-25 10:25:00|91.55|91.49|91.57|91.51|91.57|91.51|91.55|91.49|0
1648203910000|2022-03-25 10:25:10|91.55|91.49|91.52|91.43|91.56|91.51|91.52|91.4|5154
1648203920000|2022-03-25 10:25:20|91.49|91.41|91.47|91.36|91.51|91.41|91.47|91.36|0
1648203930000|2022-03-25 10:25:30|91.52|91.46|91.56|91.5|91.59|91.5|91.52|91.46|8921
1648203940000|2022-03-25 10:25:40|91.58|91.49|91.56|91.5|91.58|91.52|91.56|91.49|10
1648203950000|2022-03-25 10:25:50|91.58|91.52|91.57|91.52|91.58|91.52|91.57|91.52|0
1648203970000|2022-03-25 10:26:10|91.55|91.5|91.55|91.51|91.58|91.53|91.55|91.5|2500
1648203980000|2022-03-25 10:26:20|91.6|91.53|91.64|91.57|91.66|91.59|91.6|91.53|3234
1648203990000|2022-03-25 10:26:30|91.67|91.59|91.68|91.61|91.69|91.61|91.67|91.59|0
1648204000000|2022-03-25 10:26:40|91.7|91.59|91.68|91.59|91.7|91.59|91.68|91.59|0
1648204020000|2022-03-25 10:27:00|91.66|91.61|91.66|91.59|91.66|91.61|91.66|91.59|0
1648204030000|2022-03-25 10:27:10|91.68|91.61|91.68|91.61|91.68|91.61|91.68|91.61|0
1648204070000|2022-03-25 10:27:50|91.66|91.59|91.7|91.64|91.7|91.64|91.65|91.59|5
1648204080000|2022-03-25 10:28:00|91.68|91.62|91.68|91.62|91.68|91.62|91.68|91.62|0
1648204090000|2022-03-25 10:28:10|91.7|91.64|91.74|91.68|91.76|91.68|91.68|91.62|3719
1648204100000|2022-03-25 10:28:20|91.76|91.66|91.76|91.68|91.78|91.68|91.76|91.66|0
1648204130000|2022-03-25 10:28:50|91.74|91.66|91.77|91.69|91.78|91.73|91.74|91.66|2517
1648204140000|2022-03-25 10:29:00|91.76|91.67|91.74|91.67|91.76|91.67|91.74|91.67|0
1648204150000|2022-03-25 10:29:10|91.76|91.69|91.68|91.59|91.76|91.69|91.66|91.57|3252
1648204160000|2022-03-25 10:29:20|91.66|91.57|91.64|91.6|91.66|91.62|91.63|91.55|12423
1648204170000|2022-03-25 10:29:30|91.66|91.62|91.65|91.6|91.7|91.63|91.65|91.6|7
1648204200000|2022-03-25 10:30:00|91.67|91.62|91.67|91.62|91.67|91.62|91.67|91.62|485
1648204210000|2022-03-25 10:30:10|91.65|91.6|91.61|91.52|91.67|91.62|91.59|91.5|1842
1648204220000|2022-03-25 10:30:20|91.59|91.5|91.59|91.54|91.59|91.54|91.59|91.5|0
1648204230000|2022-03-25 10:30:30|91.61|91.56|91.59|91.54|91.61|91.56|91.59|91.54|0
1648204240000|2022-03-25 10:30:40|91.61|91.55|91.61|91.56|91.61|91.56|91.59|91.54|0
1648204260000|2022-03-25 10:31:00|91.59|91.54|91.6|91.54|91.62|91.56|91.59|91.54|3452
1648204270000|2022-03-25 10:31:10|91.62|91.56|91.62|91.56|91.64|91.58|91.6|91.54|50
1648204280000|2022-03-25 10:31:20|91.59|91.54|91.55|91.46|91.61|91.56|91.55|91.46|1841
1648204290000|2022-03-25 10:31:30|91.56|91.48|91.5|91.38|91.58|91.48|91.5|91.37|0
1648204300000|2022-03-25 10:31:40|91.52|91.4|91.59|91.48|91.6|91.5|91.52|91.4|1558
1648204310000|2022-03-25 10:31:50|91.58||91.58||91.58||91.58||0
1648204320000|2022-03-25 10:32:00|91.55|91.5|91.6|91.52|91.6|91.52|91.55|91.48|0
1648204330000|2022-03-25 10:32:10|91.58|91.51|91.6|91.54|91.6|91.54|91.58|91.51|0
1648204340000|2022-03-25 10:32:20|91.58|91.52|91.57|91.49|91.59|91.52|91.57|91.49|2500
1648204350000|2022-03-25 10:32:30|91.59|91.51|91.6|91.51|91.6|91.51|91.58|91.47|0
1648204360000|2022-03-25 10:32:40|91.61|91.52|91.62|91.54|91.62|91.54|91.6|91.5|0
1648204370000|2022-03-25 10:32:50|91.64|91.56|91.64|91.57|91.65|91.58|91.62|91.52|20
1648204380000|2022-03-25 10:33:00|91.62|91.56|91.65|91.55|91.65|91.56|91.62|91.53|1614
1648204390000|2022-03-25 10:33:10|91.66|91.53|91.63|91.54|91.66|91.54|91.63|91.53|0
1648204400000|2022-03-25 10:33:20|91.61|91.53|91.61|91.53|91.61|91.55|91.61|91.53|0
1648204410000|2022-03-25 10:33:30|91.62|91.55|91.62|91.53|91.65|91.55|91.62|91.53|0
1648204420000|2022-03-25 10:33:40|91.64|91.55|91.59|91.48|91.64|91.55|91.59|91.48|2121
1648204430000|2022-03-25 10:33:50|91.61|91.5|91.61|91.51|91.61|91.55|91.61|91.5|0
1648204440000|2022-03-25 10:34:00|91.59|91.49|91.57|91.53|91.59|91.53|91.57|91.49|0
1648204460000|2022-03-25 10:34:20|91.59|91.55|91.57|91.49|91.6|91.55|91.55|91.47|603
1648204470000|2022-03-25 10:34:30|91.59|91.51|91.57|91.5|91.59|91.52|91.57|91.5|3
1648204490000|2022-03-25 10:34:50|91.59|91.52|91.59|91.53|91.61|91.53|91.59|91.5|0
1648204500000|2022-03-25 10:35:00|91.61|91.55|91.62|91.53|91.64|91.55|91.61|91.53|2169
1648204510000|2022-03-25 10:35:10|91.64|91.55|91.64|91.55|91.64|91.55|91.64|91.55|0
1648204520000|2022-03-25 10:35:20|91.62|91.53|91.61|91.55|91.64|91.57|91.61|91.53|0
1648204530000|2022-03-25 10:35:30|91.63|91.57|91.63|91.57|91.63|91.57|91.63|91.57|0
1648204540000|2022-03-25 10:35:40|91.61|91.55|91.64|91.58|91.64|91.58|91.61|91.55|1400
1648204550000|2022-03-25 10:35:50|91.62|91.56|91.62|91.56|91.62|91.56|91.62|91.56|0
1648204560000|2022-03-25 10:36:00|91.64|91.58|91.64|91.58|91.64|91.58|91.64|91.58|0
1648204570000|2022-03-25 10:36:10|91.62|91.57|91.64|91.59|91.64|91.59|91.62|91.57|0
1648204580000|2022-03-25 10:36:20|91.69|91.61|91.67|91.61|91.71|91.61|91.66|91.59|1521
1648204590000|2022-03-25 10:36:30|91.65|91.59|91.67|91.61|91.67|91.61|91.65|91.59|0
1648204600000|2022-03-25 10:36:40|91.65|91.59|91.67|91.61|91.67|91.61|91.65|91.59|0
1648204610000|2022-03-25 10:36:50|91.65|91.59|91.67|91.59|91.67|91.59|91.65|91.55|6328
1648204620000|2022-03-25 10:37:00|91.69|91.61|91.66|91.58|91.69|91.61|91.63|91.56|3709
1648204630000|2022-03-25 10:37:10|91.64||91.64||91.64||91.64||0
1648204650000|2022-03-25 10:37:30|||||||||5000
1648204670000|2022-03-25 10:37:50|91.63||91.63||91.63||91.63||1000
1648204680000|2022-03-25 10:38:00|91.64|91.59|91.63|91.6|91.64|91.6|91.63|91.58|32
1648204690000|2022-03-25 10:38:10|91.64|91.61|91.73|91.66|91.73|91.66|91.64|91.61|3400
1648204700000|2022-03-25 10:38:20|91.75|91.71|91.77|91.71|91.77|91.71|91.75|91.71|2157
1648204720000|2022-03-25 10:38:40|91.73|91.66|91.73|91.66|91.73|91.66|91.73|91.66|3
1648204730000|2022-03-25 10:38:50|91.74|91.68|91.73|91.68|91.74|91.68|91.73|91.68|0
1648204740000|2022-03-25 10:39:00|91.74||91.74||91.74||91.73||0
1648204750000|2022-03-25 10:39:10|91.73|91.69|91.73|91.69|91.73|91.69|91.73|91.69|9
1648204770000|2022-03-25 10:39:30|||||||||200
1648204780000|2022-03-25 10:39:40|91.79|91.7|91.85|91.81|91.85|91.81|91.79|91.69|5230
1648204840000|2022-03-25 10:40:40|91.83|91.76|91.83|91.8|91.83|91.8|91.83|91.76|1584
1648204880000|2022-03-25 10:41:20|91.82|91.79|91.82|91.77|91.82|91.79|91.82|91.77|3024
1648204890000|2022-03-25 10:41:30|91.85|91.8|91.85|91.8|91.85|91.8|91.85|91.8|1394
1648204910000|2022-03-25 10:41:50|||||||||205
1648204920000|2022-03-25 10:42:00|91.84|91.78|91.77|91.74|91.84|91.78|91.77|91.74|12116
1648204930000|2022-03-25 10:42:10|91.76|91.71|91.74|91.66|91.76|91.71|91.74|91.66|5656
1648204940000|2022-03-25 10:42:20|91.76|91.68|91.75|91.65|91.76|91.68|91.75|91.65|3668
1648204950000|2022-03-25 10:42:30|91.74||91.74||91.74||91.74||7
1648204970000|2022-03-25 10:42:50|91.76|91.7|91.76|91.71|91.76|91.71|91.76|91.7|0
1648204980000|2022-03-25 10:43:00|91.82|91.75|91.74|91.65|91.82|91.75|91.74|91.65|5825
1648204990000|2022-03-25 10:43:10||91.67||91.67||91.67||91.67|2428
1648205000000|2022-03-25 10:43:20|91.75|91.69|91.75|91.69|91.75|91.69|91.75|91.69|15
1648205010000|2022-03-25 10:43:30|91.76|91.7|91.74|91.7|91.76|91.7|91.74|91.7|6
1648205030000|2022-03-25 10:43:50|91.76||91.74||91.76||91.74||0
1648205050000|2022-03-25 10:44:10|91.76||91.76||91.76||91.76||1751
1648205070000|2022-03-25 10:44:30|91.79|91.73|91.84|91.79|91.84|91.79|91.79|91.73|1636
1648205080000|2022-03-25 10:44:40|91.81|91.8|91.84|91.79|91.84|91.8|91.81|91.79|27
1648205100000|2022-03-25 10:45:00||91.81||91.79||91.81||91.79|0
1648205110000|2022-03-25 10:45:10|91.83||91.84||91.84||91.83||0
1648205120000|2022-03-25 10:45:20|91.85|91.8|91.86|91.82|91.86|91.82|91.85|91.8|2819
1648205130000|2022-03-25 10:45:30|||||||||395
1648205150000|2022-03-25 10:45:50|91.87|91.83|91.92|91.89|91.96|91.89|91.87|91.83|8762
1648205160000|2022-03-25 10:46:00|91.94||91.94||91.94||91.92||2
1648205170000|2022-03-25 10:46:10|91.99|91.95|91.99|91.95|91.99|91.96|91.99|91.95|14898
1648205180000|2022-03-25 10:46:20|91.98|91.97|92.04|91.99|92.04|91.99|91.98|91.95|14733
1648205190000|2022-03-25 10:46:30|92.05|92|92.08|92.02|92.08|92.02|92.05|92|10143
1648205200000|2022-03-25 10:46:40|92.04|91.99|92.04|91.99|92.04|91.99|92.04|91.99|3790
1648205210000|2022-03-25 10:46:50|91.99|91.95|92|91.95|92|91.95|91.99|91.95|3548
1648205220000|2022-03-25 10:47:00|92.08|91.96|92.08|92.03|92.08|92.03|92.08|91.96|593
1648205230000|2022-03-25 10:47:10|||||||||1000
1648205240000|2022-03-25 10:47:20|92.04|92.04|92.01|91.96|92.06|92.04|92.01|91.96|5298
1648205250000|2022-03-25 10:47:30|||||||||2500
1648205260000|2022-03-25 10:47:40|92.06|92.01|92.1|92.05|92.1|92.05|92.06|92.01|3000
1648205270000|2022-03-25 10:47:50|92.08|92.06|92.11|92.06|92.11|92.06|92.08|92.06|1005
1648205280000|2022-03-25 10:48:00|92.06|92.05|92.06|92.01|92.06|92.05|92.06|91.98|1457
1648205290000|2022-03-25 10:48:10||92.02||92.02||92.02||92.02|0
1648205310000|2022-03-25 10:48:30|92.08|92.03|92.13|92.08|92.13|92.08|92.08|92.03|3604
1648205320000|2022-03-25 10:48:40|92.14|92.09|92.13|92.08|92.14|92.09|92.13|92.08|180
1648205340000|2022-03-25 10:49:00|92.12||92.1||92.12||92.1||0
1648205350000|2022-03-25 10:49:10|92.13|92.1|92.14|92.1|92.14|92.1|92.12|92.1|7
1648205360000|2022-03-25 10:49:20|92.16|92.14|92.16|92.14|92.16|92.14|92.16|92.14|6289
1648205370000|2022-03-25 10:49:30|92.18||92.18||92.18||92.18||9475
1648205380000|2022-03-25 10:49:40|92.11|92.05|92.08|92.04|92.11|92.05|92.08|92.03|1304
1648205390000|2022-03-25 10:49:50|92.07|91.98|92.03|91.98|92.07|91.98|92.03|91.98|3799
1648205400000|2022-03-25 10:50:00|92.05|92|92.05|92|92.05|92|92.05|92|3099
1648205410000|2022-03-25 10:50:10|92.07|92.01|92.07|92.02|92.07|92.02|92.07|92.01|135
1648205420000|2022-03-25 10:50:20|92.08|92.04|92.07|92.02|92.08|92.04|92.07|92.02|3997
1648205430000|2022-03-25 10:50:30|92.09|91.98|92.03|91.98|92.09|91.98|92.03|91.98|2225
1648205440000|2022-03-25 10:50:40|92.02|92.02|92.08|92.03|92.09|92.03|92.02|92.02|585
1648205450000|2022-03-25 10:50:50||92.04||92.04||92.04||92.04|54
1648205460000|2022-03-25 10:51:00|92.11|92.06|92.11|92.06|92.11|92.06|92.11|92.06|200
1648205480000|2022-03-25 10:51:20|92.09|92.04|92.09|92.04|92.09|92.04|92.08|92.04|2675
1648205500000|2022-03-25 10:51:40|92.18|92.13|92.17|92.13|92.18|92.13|92.17|92.13|3753
1648205510000|2022-03-25 10:51:50|92.14|92.12|92.13|92.08|92.14|92.12|92.13|92.08|5629
1648205520000|2022-03-25 10:52:00|92.12|92.05|92.12|92.07|92.12|92.07|92.12|92.05|5
1648205560000|2022-03-25 10:52:40|92.13|92.05|92.13|92.1|92.13|92.12|92.13|92.05|11474
1648205570000|2022-03-25 10:52:50|92.12|92.11|92.16|92.12|92.17|92.12|92.12|92.11|2557
1648205580000|2022-03-25 10:53:00|92.25|92.19|92.25|92.19|92.25|92.19|92.25|92.19|631
1648205600000|2022-03-25 10:53:20|92.27||92.25||92.27||92.25||53926
1648205610000|2022-03-25 10:53:30|||||||||10457
1648205640000|2022-03-25 10:54:00||92.21||92.21||92.21||92.21|2113
1648205650000|2022-03-25 10:54:10|||||||||10774
1648205660000|2022-03-25 10:54:20|92.23|92.19|92.23|92.19|92.23|92.19|92.23|92.19|1884
1648205690000|2022-03-25 10:54:50|92.25|92.23|92.25|92.23|92.25|92.23|92.25|92.23|7347
1648205700000|2022-03-25 10:55:00|92.24|92.18|92.2|92.18|92.24|92.18|92.2|92.18|10544
1648205710000|2022-03-25 10:55:10|92.21||92.21||92.25||92.21||1560
1648205720000|2022-03-25 10:55:20|92.19||92.21||92.21||92.19||29
1648205730000|2022-03-25 10:55:30|92.25|92.2|92.25|92.22|92.25|92.22|92.25|92.2|50
1648205740000|2022-03-25 10:55:40|92.29|92.24|92.26|92.22|92.29|92.24|92.26|92.22|547
1648205750000|2022-03-25 10:55:50|92.31|92.24|92.27|92.22|92.31|92.24|92.27|92.22|4
1648205760000|2022-03-25 10:56:00|92.31|92.27|92.32|92.27|92.32|92.27|92.3|92.27|4046
1648205770000|2022-03-25 10:56:10|92.31|92.26|92.28|92.24|92.33|92.26|92.27|92.24|312
1648205780000|2022-03-25 10:56:20|92.3||92.27||92.3||92.27||0
1648205790000|2022-03-25 10:56:30|||||||||6165
1648205810000|2022-03-25 10:56:50|92.28||92.28||92.28||92.28||1300
1648205820000|2022-03-25 10:57:00|92.27|92.2|92.27|92.2|92.27|92.21|92.26|92.2|107
1648205830000|2022-03-25 10:57:10|92.28|92.22|92.28|92.23|92.28|92.23|92.28|92.22|10657
1648205840000|2022-03-25 10:57:20|92.27||92.27||92.27||92.27||0
1648205860000|2022-03-25 10:57:40|||||||||748
1648205880000|2022-03-25 10:58:00|||||||||10782
1648205890000|2022-03-25 10:58:10|||||||||2211
1648205900000|2022-03-25 10:58:20|92.21|92.17|92.2|92.14|92.23|92.17|92.2|92.14|6319
1648205910000|2022-03-25 10:58:30|92.21|92.16|92.21|92.16|92.21|92.16|92.21|92.16|1644
1648205920000|2022-03-25 10:58:40|92.25|92.2|92.25|92.2|92.25|92.2|92.25|92.18|1387
1648205930000|2022-03-25 10:58:50|92.26|92.21|92.27|92.23|92.28|92.23|92.26|92.21|2779
1648205940000|2022-03-25 10:59:00|||||||||3786
1648205950000|2022-03-25 10:59:10|92.29|92.27|92.28|92.27|92.29|92.27|92.28|92.27|8282
1648205960000|2022-03-25 10:59:20|92.27|92.24|92.25|92.21|92.27|92.24|92.24|92.18|1778
1648205970000|2022-03-25 10:59:30|92.3|92.22|92.3|92.22|92.3|92.22|92.3|92.22|3592
1648205980000|2022-03-25 10:59:40||92.24||92.24||92.24||92.24|0
1648205990000|2022-03-25 10:59:50|92.29|92.25|92.26|92.21|92.29|92.25|92.26|92.21|1250
1648206010000|2022-03-25 11:00:10|92.28|92.22|92.28|92.26|92.28|92.26|92.28|92.22|3382
1648206020000|2022-03-25 11:00:20|92.27|92.22|92.25|92.19|92.27|92.22|92.25|92.18|4532
1648206050000|2022-03-25 11:00:50||92.21||92.19||92.21||92.19|0
1648206060000|2022-03-25 11:01:00|92.23|92.12|92.2|92.12|92.23|92.12|92.2|92.12|1994
1648206070000|2022-03-25 11:01:10|92.18||92.18||92.18||92.17||111
1648206080000|2022-03-25 11:01:20|92.17|92.13|92.17|92.13|92.17|92.13|92.17|92.13|50
1648206090000|2022-03-25 11:01:30|||||||||1198
1648206100000|2022-03-25 11:01:40|92.25|92.14|92.25|92.18|92.27|92.22|92.24|92.14|4336
1648206110000|2022-03-25 11:01:50|92.2|92.14|92.2|92.14|92.2|92.14|92.2|92.14|4850
1648206120000|2022-03-25 11:02:00|92.21|92.15|92.21|92.16|92.21|92.16|92.21|92.15|8799
1648206130000|2022-03-25 11:02:10||92.17||92.17||92.17||92.17|0
1648206140000|2022-03-25 11:02:20|92.22||92.22||92.22||92.22||0
1648206160000|2022-03-25 11:02:40|92.2||92.2||92.2||92.2||0
1648206180000|2022-03-25 11:03:00|92.14|92.09|92.14|92.1|92.14|92.1|92.14|92.09|3012
1648206190000|2022-03-25 11:03:10|92.21|92.15|92.19|92.15|92.21|92.15|92.19|92.15|2500
1648206200000|2022-03-25 11:03:20|92.18||92.18||92.18||92.18||0
1648206220000|2022-03-25 11:03:40|92.19||92.19||92.19||92.19||5
1648206250000|2022-03-25 11:04:10|92.18||92.18||92.18||92.18||0
1648206260000|2022-03-25 11:04:20|||||||||1541
1648206270000|2022-03-25 11:04:30|92.2||92.2||92.2||92.2||5951
1648206300000|2022-03-25 11:05:00|||||||||720
1648206310000|2022-03-25 11:05:10|92.27|92.18|92.27|92.21|92.27|92.21|92.27|92.18|11
1648206330000|2022-03-25 11:05:30|92.28|92.22|92.28|92.25|92.28|92.25|92.28|92.22|100
1648206340000|2022-03-25 11:05:40|92.33|92.29|92.34|92.29|92.34|92.29|92.32|92.29|238
1648206350000|2022-03-25 11:05:50|92.39|92.32|92.39|92.34|92.39|92.34|92.38|92.32|4200
1648206360000|2022-03-25 11:06:00|92.4|92.35|92.37|92.34|92.4|92.36|92.37|92.34|5212
1648206370000|2022-03-25 11:06:10|92.38|92.29|92.37|92.28|92.38|92.29|92.35|92.28|1713
1648206380000|2022-03-25 11:06:20||92.29||92.32||92.32||92.29|0
1648206390000|2022-03-25 11:06:30|92.38|92.33|92.38|92.31|92.39|92.33|92.38|92.31|1265
1648206400000|2022-03-25 11:06:40|92.39|92.3|92.39|92.34|92.39|92.34|92.39|92.3|0
1648206410000|2022-03-25 11:06:50|92.4|92.37|92.44|92.38|92.44|92.38|92.4|92.37|32350
1648206420000|2022-03-25 11:07:00||92.39||92.39||92.39||92.39|0
1648206430000|2022-03-25 11:07:10|||||||||1065
1648206440000|2022-03-25 11:07:20||92.4||92.39||92.4||92.39|9312
1648206450000|2022-03-25 11:07:30|92.43|92.4|92.43|92.39|92.43|92.4|92.43|92.39|600
1648206460000|2022-03-25 11:07:40|92.44|92.42|92.45|92.42|92.45|92.42|92.44|92.42|2400
1648206510000|2022-03-25 11:08:30|92.53|92.48|92.53|92.49|92.53|92.49|92.53|92.48|20932
1648206520000|2022-03-25 11:08:40|92.49|92.41|92.49|92.44|92.49|92.44|92.49|92.41|3228
1648206530000|2022-03-25 11:08:50|92.46|92.39|92.46|92.39|92.46|92.39|92.46|92.39|1415
1648206540000|2022-03-25 11:09:00|92.45||92.43||92.45||92.43||0
1648206550000|2022-03-25 11:09:10|92.41|92.34|92.4|92.35|92.41|92.35|92.39|92.34|1662
1648206560000|2022-03-25 11:09:20|92.41|92.36|92.41|92.38|92.41|92.38|92.41|92.36|0
1648206570000|2022-03-25 11:09:30|92.47|92.4|92.51|92.45|92.51|92.45|92.47|92.4|7417
1648206600000|2022-03-25 11:10:00|92.52|92.46|92.51|92.46|92.52|92.46|92.51|92.46|53
1648206610000|2022-03-25 11:10:10|92.46|92.42|92.46|92.42|92.46|92.42|92.46|92.42|3559
1648206620000|2022-03-25 11:10:20|||||||||1250
1648206630000|2022-03-25 11:10:30|92.44|92.38|92.42|92.37|92.44|92.38|92.42|92.36|6253
1648206640000|2022-03-25 11:10:40|92.43|92.38|92.43|92.38|92.43|92.38|92.43|92.38|0
1648206650000|2022-03-25 11:10:50|92.48|92.44|92.48|92.45|92.48|92.45|92.48|92.44|2500
1648206660000|2022-03-25 11:11:00|92.45|92.4|92.44|92.4|92.45|92.4|92.44|92.4|37278
1648206670000|2022-03-25 11:11:10|92.48|92.44|92.51|92.48|92.52|92.48|92.48|92.44|8063
1648206680000|2022-03-25 11:11:20|||||||||263
1648206690000|2022-03-25 11:11:30|92.55|92.49|92.55|92.49|92.55|92.49|92.55|92.49|893
1648206700000|2022-03-25 11:11:40|92.57|92.51|92.57|92.52|92.57|92.52|92.57|92.51|0
1648206740000|2022-03-25 11:12:20|92.5|92.46|92.51|92.46|92.52|92.47|92.5|92.46|8660
1648206750000|2022-03-25 11:12:30|92.5|92.47|92.5|92.47|92.5|92.47|92.5|92.47|1032
1648206760000|2022-03-25 11:12:40|92.57|92.51|92.56|92.51|92.57|92.51|92.56|92.51|992
1648206770000|2022-03-25 11:12:50|92.58|92.52|92.59|92.54|92.61|92.54|92.58|92.52|20223
1648206780000|2022-03-25 11:13:00|92.56|92.55|92.54|92.49|92.56|92.55|92.54|92.49|7987
1648206790000|2022-03-25 11:13:10|92.64|92.6|92.64|92.6|92.64|92.6|92.64|92.6|34747
1648206800000|2022-03-25 11:13:20|92.66|92.61|92.66|92.61|92.66|92.61|92.66|92.61|2500
1648206810000|2022-03-25 11:13:30|92.82|92.74|92.75|92.69|92.82|92.77|92.75|92.69|6646
1648206820000|2022-03-25 11:13:40|||||||||7500
1648206830000|2022-03-25 11:13:50|92.73|92.65|92.75|92.69|92.75|92.69|92.72|92.65|3691
1648206840000|2022-03-25 11:14:00|92.74|92.71|92.72|92.65|92.74|92.71|92.72|92.65|10019
1648206870000|2022-03-25 11:14:30|92.75|92.69|92.74|92.69|92.75|92.71|92.74|92.68|22059
1648206880000|2022-03-25 11:14:40|92.72|92.65|92.72|92.65|92.72|92.65|92.72|92.65|10648
1648206890000|2022-03-25 11:14:50||92.67||92.67||92.67||92.67|0
1648206900000|2022-03-25 11:15:00|92.74|92.68|92.74|92.68|92.74|92.68|92.74|92.68|315
1648206910000|2022-03-25 11:15:10|92.66|92.58|92.66|92.6|92.66|92.6|92.64|92.58|39079
1648206920000|2022-03-25 11:15:20|92.62|92.56|92.62|92.55|92.62|92.56|92.62|92.54|1983
1648206930000|2022-03-25 11:15:30|92.64|92.56|92.63|92.58|92.64|92.58|92.63|92.56|10720
1648206940000|2022-03-25 11:15:40|92.64|92.55|92.72|92.67|92.72|92.67|92.64|92.55|7295
1648206950000|2022-03-25 11:15:50||92.68||92.68||92.68||92.68|0
1648206960000|2022-03-25 11:16:00|92.66|92.59|92.66|92.59|92.66|92.59|92.66|92.59|3927
1648206970000|2022-03-25 11:16:10|92.67|92.6|92.66|92.6|92.68|92.6|92.66|92.59|1101
1648206990000|2022-03-25 11:16:30|92.64|92.57|92.64|92.59|92.64|92.59|92.64|92.57|42934
1648207000000|2022-03-25 11:16:40|92.65|92.61|92.64|92.61|92.65|92.61|92.64|92.61|10733
1648207010000|2022-03-25 11:16:50|92.66|92.67|92.76|92.71|92.76|92.71|92.66|92.67|7862
1648207020000|2022-03-25 11:17:00|92.72|92.69|92.67|92.61|92.72|92.69|92.67|92.61|2503
1648207030000|2022-03-25 11:17:10|92.64|92.59|92.63|92.57|92.64|92.59|92.63|92.57|0
1648207060000|2022-03-25 11:17:40||92.6||92.6||92.6||92.6|0
1648207080000|2022-03-25 11:18:00|92.67|92.61|92.67|92.61|92.67|92.61|92.67|92.61|13549
1648207090000|2022-03-25 11:18:10||92.6||92.6||92.6||92.6|0
1648207100000|2022-03-25 11:18:20|||||||||6530
1648207110000|2022-03-25 11:18:30|92.66||92.64||92.66||92.64||2436
1648207120000|2022-03-25 11:18:40|92.61|92.51|92.55|92.5|92.61|92.51|92.55|92.5|5621
1648207140000|2022-03-25 11:19:00|92.57|92.51|92.59|92.5|92.59|92.51|92.57|92.5|0
1648207170000|2022-03-25 11:19:30||92.51||92.5||92.51||92.5|0
1648207180000|2022-03-25 11:19:40||92.51||92.51||92.51||92.51|456
1648207190000|2022-03-25 11:19:50||92.5||92.5||92.5||92.5|0
1648207210000|2022-03-25 11:20:10|92.57||92.57||92.57||92.57||29859
1648207220000|2022-03-25 11:20:20|92.56|92.54|92.69|92.62|92.69|92.62|92.56|92.54|7955
1648207240000|2022-03-25 11:20:40|92.68||92.69||92.69||92.68||121
1648207250000|2022-03-25 11:20:50|92.7|92.65|92.65|92.58|92.72|92.65|92.65|92.58|13021
1648207260000|2022-03-25 11:21:00|92.61|92.54|92.61|92.54|92.61|92.54|92.61|92.54|539
1648207270000|2022-03-25 11:21:10|92.6||92.61||92.61||92.6||2150
1648207280000|2022-03-25 11:21:20|92.63|92.59|92.67|92.61|92.67|92.61|92.63|92.59|0
1648207300000|2022-03-25 11:21:40||92.63||92.63||92.63||92.63|3199
1648207320000|2022-03-25 11:22:00|92.69|92.65|92.69|92.65|92.69|92.65|92.69|92.65|35
1648207330000|2022-03-25 11:22:10|92.72||92.72||92.72||92.72||1381
1648207350000|2022-03-25 11:22:30||92.66||92.66||92.66||92.66|1
1648207360000|2022-03-25 11:22:40|||||||||300
1648207380000|2022-03-25 11:23:00|92.74|92.67|92.74|92.67|92.74|92.67|92.72|92.67|5216
1648207390000|2022-03-25 11:23:10|||||||||7610
1648207400000|2022-03-25 11:23:20||92.68||92.68||92.68||92.68|2
1648207410000|2022-03-25 11:23:30|92.77|92.69|92.8|92.73|92.84|92.77|92.77|92.69|6284
1648207420000|2022-03-25 11:23:40|92.78|92.71|92.8|92.74|92.8|92.74|92.78|92.71|5000
1648207440000|2022-03-25 11:24:00|92.78|92.77|92.82|92.77|92.82|92.77|92.78|92.77|3
1648207450000|2022-03-25 11:24:10|92.76|92.76|92.75|92.67|92.79|92.76|92.75|92.67|6785
1648207460000|2022-03-25 11:24:20|92.73|92.65|92.75|92.66|92.75|92.7|92.73|92.65|2702
1648207470000|2022-03-25 11:24:30||92.67||92.66||92.67||92.66|0
1648207480000|2022-03-25 11:24:40||92.67||92.67||92.67||92.67|1604
1648207500000|2022-03-25 11:25:00|||||||||5252
1648207510000|2022-03-25 11:25:10|||||||||960
1648207520000|2022-03-25 11:25:20|92.77|92.72|92.79|92.72|92.79|92.72|92.77|92.72|2500
1648207530000|2022-03-25 11:25:30|||||||||1000
1648207550000|2022-03-25 11:25:50|92.78||92.78||92.78||92.78||0
1648207560000|2022-03-25 11:26:00|||||||||73
1648207570000|2022-03-25 11:26:10|92.9|92.85|92.96|92.91|92.96|92.91|92.9|92.85|13530
1648207580000|2022-03-25 11:26:20|92.97|92.94|93|92.95|93|92.95|92.96|92.94|10514
1648207590000|2022-03-25 11:26:30|93.09|93.02|93.13|93.05|93.13|93.05|93.08|93.02|20431
1648207600000|2022-03-25 11:26:40|93.11|93.07|93.11|93.05|93.17|93.13|93.05|92.99|12920
1648207610000|2022-03-25 11:26:50|93.09||93.11||93.11||93.09||640
1648207620000|2022-03-25 11:27:00|93.13|93.06|93.11|93.05|93.13|93.09|93.11|93.05|9174
1648207630000|2022-03-25 11:27:10|93.14|93.08|93.13|93.08|93.14|93.08|93.13|93.08|4324
1648207640000|2022-03-25 11:27:20|93.16||93.15||93.16||93.15||1447
1648207650000|2022-03-25 11:27:30|93.2|93.13|93.22|93.16|93.24|93.18|93.2|93.13|7190
1648207660000|2022-03-25 11:27:40|93.25|93.19|93.26|93.21|93.29|93.21|93.25|93.19|2000
1648207670000|2022-03-25 11:27:50|93.29|93.22|93.37|93.31|93.37|93.31|93.28|93.22|11230
1648207680000|2022-03-25 11:28:00|93.39|93.33|93.28|93.22|93.4|93.34|93.28|93.22|12185
1648207690000|2022-03-25 11:28:10|93.31|93.26|93.35|93.27|93.36|93.27|93.31|93.25|18574
1648207700000|2022-03-25 11:28:20|93.36|93.3|93.35|93.3|93.36|93.3|93.33|93.3|33
1648207710000|2022-03-25 11:28:30|93.41|93.33|93.41|93.33|93.41|93.33|93.41|93.33|900
1648207720000|2022-03-25 11:28:40|93.42|93.37|93.42|93.37|93.42|93.37|93.42|93.37|0
1648207730000|2022-03-25 11:28:50|93.45|93.41|93.34|93.27|93.47|93.41|93.34|93.27|55380
1648207740000|2022-03-25 11:29:00|93.35|93.3|93.4|93.33|93.4|93.33|93.35|93.3|36538
1648207750000|2022-03-25 11:29:10|93.43|93.36|93.43|93.36|93.43|93.36|93.43|93.36|0
1648207760000|2022-03-25 11:29:20|93.45|93.4|93.47|93.43|93.47|93.43|93.45|93.4|3182
1648207770000|2022-03-25 11:29:30|93.5|93.48|93.44|93.37|93.53|93.48|93.41|93.33|21816
1648207780000|2022-03-25 11:29:40|93.47||93.44||93.47||93.42||2500
1648207790000|2022-03-25 11:29:50|93.46|93.41|93.5|93.43|93.5|93.43|93.46|93.41|24072
1648207800000|2022-03-25 11:30:00|93.54|93.48|93.54|93.48|93.54|93.48|93.54|93.48|50229
1648207810000|2022-03-25 11:30:10|93.56|93.33|93.4|93.33|93.56|93.33|93.4|93.33|1292
1648207820000|2022-03-25 11:30:20|93.44|93.36|93.35|93.27|93.44|93.36|93.35|93.27|2500
1648207830000|2022-03-25 11:30:30|93.37|93.31|93.4|93.31|93.4|93.34|93.37|93.31|7960
1648207840000|2022-03-25 11:30:40|93.38|93.35|93.49|93.4|93.49|93.4|93.38|93.31|5912
1648207850000|2022-03-25 11:30:50|93.48|93.43|93.48|93.43|93.48|93.43|93.48|93.43|3063
1648207860000|2022-03-25 11:31:00|93.46|93.39|93.51|93.45|93.51|93.45|93.46|93.39|2500
1648207870000|2022-03-25 11:31:10|93.54|93.46|93.53|93.46|93.59|93.53|93.53|93.46|3650
1648207880000|2022-03-25 11:31:20|93.49|93.45|93.56|93.47|93.56|93.47|93.49|93.45|39045
1648207890000|2022-03-25 11:31:30|93.55|93.49|93.6|93.55|93.6|93.55|93.55|93.49|4653
1648207900000|2022-03-25 11:31:40|93.63|93.59|93.59|93.54|93.66|93.59|93.57|93.51|31874
1648207910000|2022-03-25 11:31:50|93.6||93.61||93.62||93.6||26717
1648207920000|2022-03-25 11:32:00|93.58|93.52|93.52|93.45|93.58|93.54|93.52|93.45|19072
1648207930000|2022-03-25 11:32:10|93.58|93.48|93.58|93.51|93.58|93.51|93.58|93.48|5119
1648207940000|2022-03-25 11:32:20|93.57|93.55|93.61|93.56|93.61|93.56|93.57|93.55|51933
1648207960000|2022-03-25 11:32:40|93.64|93.57|93.62|93.55|93.66|93.61|93.62|93.55|12235
1648207970000|2022-03-25 11:32:50|93.65|93.59|93.78|93.7|93.78|93.71|93.65|93.59|8341
1648207980000|2022-03-25 11:33:00|93.8|93.74|93.8|93.77|93.8|93.77|93.8|93.74|3488
1648208000000|2022-03-25 11:33:20|93.79|93.79|93.67|93.61|93.82|93.79|93.66|93.61|9405
1648208010000|2022-03-25 11:33:30|93.69|93.59|93.64|93.6|93.69|93.6|93.64|93.59|24744
1648208020000|2022-03-25 11:33:40||93.61||93.61||93.61||93.61|0
1648208030000|2022-03-25 11:33:50|93.7|93.62|93.7|93.66|93.7|93.66|93.7|93.62|4232
1648208040000|2022-03-25 11:34:00||93.65||93.65||93.65||93.65|3073
1648208050000|2022-03-25 11:34:10|93.76|93.68|93.76|93.71|93.76|93.71|93.76|93.68|1240
1648208060000|2022-03-25 11:34:20|||||||||21126
1648208070000|2022-03-25 11:34:30|||||||||16603
1648208080000|2022-03-25 11:34:40|||||||||37078
1648208090000|2022-03-25 11:34:50|93.81|93.72|93.79|93.72|93.81|93.72|93.79|93.72|7600
1648208100000|2022-03-25 11:35:00|93.7|93.65|93.76|93.7|93.76|93.7|93.67|93.62|9600
1648208110000|2022-03-25 11:35:10|93.75||93.75||93.75||93.75||0
1648208120000|2022-03-25 11:35:20|93.79|93.71|93.7|93.66|93.79|93.74|93.7|93.66|11750
1648208130000|2022-03-25 11:35:30|93.73|93.65|93.73|93.65|93.73|93.65|93.73|93.62|0
1648208140000|2022-03-25 11:35:40|93.75|93.69|93.75|93.69|93.75|93.69|93.75|93.69|14847
1648208150000|2022-03-25 11:35:50|93.77|93.72|93.77|93.72|93.77|93.75|93.77|93.72|2699
1648208180000|2022-03-25 11:36:20|||||||||200
1648208190000|2022-03-25 11:36:30|93.8|93.77|93.8|93.77|93.8|93.77|93.8|93.77|96
1648208200000|2022-03-25 11:36:40|93.74|93.71|93.74|93.67|93.74|93.71|93.74|93.67|29304
1648208210000|2022-03-25 11:36:50|93.78|93.74|93.87|93.78|93.87|93.78|93.78|93.71|11462
1648208220000|2022-03-25 11:37:00|93.86|93.74|93.8|93.74|93.86|93.8|93.8|93.74|4395
1648208230000|2022-03-25 11:37:10|93.79|93.67|93.73|93.67|93.79|93.67|93.73|93.67|54
1648208240000|2022-03-25 11:37:20||93.69||93.69||93.69||93.69|2650
1648208250000|2022-03-25 11:37:30|93.75||93.75||93.75||93.75||145
1648208260000|2022-03-25 11:37:40|93.79|93.71|93.81|93.74|93.81|93.74|93.79|93.69|7798
1648208270000|2022-03-25 11:37:50|93.82|93.78|93.85|93.78|93.85|93.78|93.82|93.78|0
1648208290000|2022-03-25 11:38:10||93.8||93.8||93.8||93.8|113
1648208300000|2022-03-25 11:38:20|||||||||4826
1648208320000|2022-03-25 11:38:40|93.82|93.76|93.79|93.71|93.82|93.76|93.76|93.69|8145
1648208330000|2022-03-25 11:38:50|93.74|93.75|93.76|93.7|93.76|93.75|93.74|93.67|4658
1648208340000|2022-03-25 11:39:00||93.72||93.73||93.73||93.72|0
1648208350000|2022-03-25 11:39:10|93.79|93.74|93.8|93.73|93.8|93.74|93.75|93.69|17216
1648208360000|2022-03-25 11:39:20|93.82|93.75|93.82|93.77|93.82|93.77|93.82|93.75|2500
1648208370000|2022-03-25 11:39:30|93.75|93.75|93.75|93.71|93.75|93.75|93.75|93.69|406
1648208380000|2022-03-25 11:39:40|93.77|93.72|93.8|93.73|93.8|93.73|93.77|93.72|0
1648208390000|2022-03-25 11:39:50|||||||||2789
1648208400000|2022-03-25 11:40:00|||||||||9956
1648208410000|2022-03-25 11:40:10|93.87|93.82|93.87|93.82|93.87|93.82|93.87|93.82|10034
1648208420000|2022-03-25 11:40:20|||||||||2714
1648208430000|2022-03-25 11:40:30|93.88|93.84|93.89|93.85|93.89|93.85|93.88|93.84|28208
1648208440000|2022-03-25 11:40:40|93.95|93.87|93.95|93.9|93.95|93.9|93.93|93.87|1349
1648208450000|2022-03-25 11:40:50|93.93|93.84|93.89|93.84|93.93|93.84|93.88|93.84|27392
1648208460000|2022-03-25 11:41:00|93.88|93.81|93.76|93.71|93.88|93.83|93.75|93.68|13850
1648208470000|2022-03-25 11:41:10|93.8|93.76|93.8|93.76|93.8|93.76|93.8|93.76|6073
1648208480000|2022-03-25 11:41:20|93.78|93.77|93.79|93.77|93.82|93.77|93.78|93.77|650
1648208490000|2022-03-25 11:41:30|93.8|93.73|93.81|93.75|93.82|93.75|93.78|93.73|9096
1648208500000|2022-03-25 11:41:40|93.8|93.76|93.81|93.76|93.84|93.79|93.8|93.76|12536
1648208510000|2022-03-25 11:41:50|93.78|93.75|93.82|93.76|93.82|93.76|93.78|93.75|16452
1648208520000|2022-03-25 11:42:00|93.81|93.75|93.74|93.68|93.81|93.75|93.74|93.68|4919
1648208530000|2022-03-25 11:42:10|93.73||93.74||93.75||93.73||5318
1648208550000|2022-03-25 11:42:30|93.75|93.7|93.76|93.69|93.76|93.7|93.75|93.69|5000
1648208560000|2022-03-25 11:42:40|93.75|93.67|93.68|93.63|93.75|93.67|93.66|93.61|5601
1648208570000|2022-03-25 11:42:50|93.7|93.64|93.78|93.73|93.78|93.73|93.7|93.64|5674
1648208590000|2022-03-25 11:43:10|93.74|93.68|93.75|93.71|93.75|93.71|93.73|93.68|3742
1648208600000|2022-03-25 11:43:20|||||||||998
1648208610000|2022-03-25 11:43:30|93.8|93.73|93.8|93.74|93.8|93.74|93.8|93.73|1811
1648208620000|2022-03-25 11:43:40|93.84|93.76|93.84|93.78|93.84|93.78|93.84|93.76|5028
1648208630000|2022-03-25 11:43:50|93.88|93.79|93.87|93.82|93.88|93.82|93.87|93.79|0
1648208650000|2022-03-25 11:44:10|93.86|93.83|93.86|93.82|93.91|93.85|93.86|93.82|15775
1648208660000|2022-03-25 11:44:20|||||||||5288
1648208670000|2022-03-25 11:44:30|93.89|93.83|93.87|93.85|93.89|93.85|93.87|93.83|2505
1648208680000|2022-03-25 11:44:40|93.92|93.88|93.94|93.9|93.94|93.9|93.92|93.88|1441
1648208690000|2022-03-25 11:44:50|93.95|93.91|94|93.96|94|93.96|93.95|93.91|36114
1648208700000|2022-03-25 11:45:00|||||||||4568
1648208720000|2022-03-25 11:45:20|93.96|93.93|93.98|93.93|93.98|93.94|93.96|93.93|4881
1648208730000|2022-03-25 11:45:30|94|93.96|94|93.96|94|93.96|94|93.96|47235
1648208740000|2022-03-25 11:45:40|93.98|93.98|94|93.93|94|93.98|93.98|93.93|2348
1648208750000|2022-03-25 11:45:50||93.95||93.95||93.95||93.95|90000
1648208760000|2022-03-25 11:46:00||93.96||93.96||93.96||93.96|0
1648208770000|2022-03-25 11:46:10||93.97||93.98||93.98||93.97|450
1648208780000|2022-03-25 11:46:20|93.97|93.9|93.91|93.87|93.97|93.9|93.86|93.78|16604
1648208790000|2022-03-25 11:46:30|93.9|93.84|93.88|93.83|93.9|93.89|93.88|93.83|81
1648208800000|2022-03-25 11:46:40|93.92|93.85|94.03|93.97|94.03|93.97|93.92|93.85|109
1648208810000|2022-03-25 11:46:50|94.06|93.98|94.08|94.04|94.08|94.04|94.06|93.98|13913
1648208820000|2022-03-25 11:47:00|94.09||94.08||94.09||94.08||2500
1648208830000|2022-03-25 11:47:10|94.17|94.12|94.2|94.16|94.2|94.16|94.17|94.12|9000
1648208850000|2022-03-25 11:47:30|94.23|94.17|94.23|94.17|94.23|94.17|94.23|94.17|6224
1648208860000|2022-03-25 11:47:40|94.22|94.19|94.23|94.19|94.23|94.19|94.22|94.17|4426
1648208870000|2022-03-25 11:47:50|94.19|94.14|94.21|94.16|94.21|94.16|94.19|94.14|11833
1648208880000|2022-03-25 11:48:00|94.17|94.11|94.19|94.13|94.19|94.13|94.17|94.11|3800
1648208890000|2022-03-25 11:48:10|94.21|94.14|94.18|94.14|94.21|94.14|94.18|94.14|2500
1648208900000|2022-03-25 11:48:20|94.16|94.12|94.15|94.12|94.16|94.12|94.15|94.12|6475
1648208910000|2022-03-25 11:48:30|94.14|94.02|94.05|94.01|94.14|94.02|94.05|94.01|69956
1648208920000|2022-03-25 11:48:40|94.06|94.02|94.06|94.02|94.06|94.02|94.06|94.02|63264
1648208930000|2022-03-25 11:48:50|94.09|94.04|94.09|94.05|94.09|94.05|94.09|94.02|3760
1648208940000|2022-03-25 11:49:00||94.07||94.07||94.07||94.07|14304
1648208950000|2022-03-25 11:49:10|94.11|94.01|94.04|93.97|94.11|94.01|94.04|93.97|7161
1648208960000|2022-03-25 11:49:20|94.05|94|94.06|94|94.06|94|94.05|94|0
1648208970000|2022-03-25 11:49:30||94.01||94.01||94.01||94.01|0
1648208980000|2022-03-25 11:49:40|||||||||75000
1648208990000|2022-03-25 11:49:50|94.05|93.95|94.01|93.95|94.05|93.95|94.01|93.95|3127
1648209000000|2022-03-25 11:50:00|94||94.02||94.02||93.98||6380
1648209020000|2022-03-25 11:50:20||93.98||93.95||93.98||93.95|1224
1648209030000|2022-03-25 11:50:30|94.06|93.99|94.04|93.99|94.08|93.99|94.04|93.99|4956
1648209040000|2022-03-25 11:50:40|94.05||94.06||94.06||94.05||11077
1648209050000|2022-03-25 11:50:50|||||||||18092
1648209060000|2022-03-25 11:51:00|94.05|93.96|94.05|93.96|94.05|93.96|94.05|93.96|2696
1648209070000|2022-03-25 11:51:10|94.03|93.95|93.99|93.95|94.03|94|93.99|93.95|1792
1648209080000|2022-03-25 11:51:20|94|93.97|94.05|94|94.05|94|94|93.97|0
1648209090000|2022-03-25 11:51:30|94.04|94.02|94|93.95|94.04|94.02|94|93.95|0
1648209100000|2022-03-25 11:51:40|94.03|93.96|94.04|93.98|94.04|93.98|94.03|93.96|0
1648209110000|2022-03-25 11:51:50|94.06|94|93.99|93.93|94.06|94.02|93.99|93.93|18954
1648209150000|2022-03-25 11:52:30|93.96|93.9|93.96|93.9|93.96|93.9|93.96|93.9|17204
1648209160000|2022-03-25 11:52:40|93.9|93.83|93.96|93.92|93.96|93.92|93.9|93.83|17362
1648209170000|2022-03-25 11:52:50|94.02|93.95|94.04|93.98|94.04|93.98|94.02|93.95|3445
1648209180000|2022-03-25 11:53:00||93.99||93.99||93.99||93.99|50000
1648209190000|2022-03-25 11:53:10|94.07|94.01|94.09|94.01|94.09|94.01|94.07|94.01|4516
1648209200000|2022-03-25 11:53:20|94.1||94.1||94.1||94.09||2000
1648209210000|2022-03-25 11:53:30|94.11|94.05|94.1|94.04|94.13|94.07|94.1|94.04|20656
1648209220000|2022-03-25 11:53:40|94.13|94.07|94.12|94.07|94.13|94.07|94.12|94.07|10789
1648209230000|2022-03-25 11:53:50||94.08||94.08||94.08||94.08|3143
1648209240000|2022-03-25 11:54:00|||||||||591
1648209250000|2022-03-25 11:54:10|94.11||94.11||94.11||94.11||100
1648209260000|2022-03-25 11:54:20|||||||||39004
1648209270000|2022-03-25 11:54:30|94.12|94.09|94.12|94.09|94.12|94.09|94.12|94.09|2534
1648209290000|2022-03-25 11:54:50|94.11||94.12||94.12||94.11||1545
1648209300000|2022-03-25 11:55:00|||||||||250
1648209320000|2022-03-25 11:55:20|94.18|94.14|94.09|94.03|94.18|94.14|94.07|94|16418
1648209330000|2022-03-25 11:55:30|94.07|94|94|93.92|94.07|94|93.98|93.92|12357
1648209340000|2022-03-25 11:55:40|94.04|93.97|94.07|94.01|94.07|94.01|94.04|93.97|3013
1648209350000|2022-03-25 11:55:50|94.09|94.07|94.03|93.99|94.09|94.07|94.03|93.99|10022
1648209360000|2022-03-25 11:56:00|94.04|94|94.09|94.04|94.09|94.04|94.04|94|3480
1648209370000|2022-03-25 11:56:10|94.1|94.05|94.1|94.06|94.1|94.06|94.1|94.04|2726
1648209380000|2022-03-25 11:56:20||94.07||94.07||94.07||94.07|2108
1648209390000|2022-03-25 11:56:30|94.13||94.12||94.13||94.12||10714
1648209400000|2022-03-25 11:56:40|94.14||94.14||94.14||94.14||0
1648209410000|2022-03-25 11:56:50|||||||||21250
1648209430000|2022-03-25 11:57:10|94.13|94.08|94.13|94.08|94.13|94.08|94.13|94.08|5022
1648209440000|2022-03-25 11:57:20|94.12|93.97|94.05|93.97|94.12|93.97|94.05|93.97|2700
1648209450000|2022-03-25 11:57:30|94.06|94|94.07|94.02|94.07|94.02|94.03|94|2873
1648209460000|2022-03-25 11:57:40|94.06|94.03|94.06|94.03|94.06|94.03|94.06|94.03|3097
1648209470000|2022-03-25 11:57:50|94.08||94.08||94.08||94.08||1331
1648209480000|2022-03-25 11:58:00|94.06||94.06||94.06||94.06||115
1648209500000|2022-03-25 11:58:20|94.1|94.05|94.11|94.05|94.11|94.05|94.1|94.05|1226
1648209510000|2022-03-25 11:58:30|94.12||94.11||94.12||94.11||0
1648209520000|2022-03-25 11:58:40|94.06||94.11||94.11||94.06||6000
1648209530000|2022-03-25 11:58:50|94.12||94.1||94.12||94.1||128
1648209550000|2022-03-25 11:59:10|94.07|94.03|94.06|94.03|94.07|94.03|94.06|94.03|18886
1648209560000|2022-03-25 11:59:20|94.07|94.04|94.07|94.04|94.07|94.04|94.07|94.04|2019
1648209570000|2022-03-25 11:59:30|||||||||30284
1648209580000|2022-03-25 11:59:40|94.15|94.1|94.15|94.1|94.15|94.1|94.15|94.1|64181
1648209590000|2022-03-25 11:59:50|94.13|94.11|94.13|94.11|94.13|94.11|94.13|94.11|89
1648209600000|2022-03-25 12:00:00|94.15|94.08|94.09|94.04|94.15|94.1|94.08|94.02|49279
1648209620000|2022-03-25 12:00:20|94.11|94.05|94.11|94.05|94.11|94.05|94.11|94.05|2325
1648209630000|2022-03-25 12:00:30|94.1|94.07|94.06|94|94.11|94.07|94.06|94|12467
1648209640000|2022-03-25 12:00:40|94.08|94.02|94.07|94.06|94.08|94.06|94.07|94.02|9357
1648209650000|2022-03-25 12:00:50|94.08||94.07||94.08||94.07||7980
1648209660000|2022-03-25 12:01:00|94.06|94|94.07|94|94.07|94|94.06|94|577
1648209670000|2022-03-25 12:01:10||94.03||94.03||94.03||94.03|10667
1648209680000|2022-03-25 12:01:20|94.08|94.04|94.11|94.07|94.11|94.07|94.08|94.04|4167
1648209690000|2022-03-25 12:01:30|94.1|94.06|94.13|94.06|94.13|94.06|94.1|94.06|8397
1648209700000|2022-03-25 12:01:40|94.12|94.09|94.15|94.1|94.15|94.1|94.12|94.09|34464
1648209710000|2022-03-25 12:01:50|94.17|94.11|94.17|94.11|94.17|94.11|94.17|94.11|13804
1648209720000|2022-03-25 12:02:00|94.18|94.14|94.15|94.1|94.18|94.15|94.15|94.1|14015
1648209730000|2022-03-25 12:02:10|||||||||21245
1648209740000|2022-03-25 12:02:20|94.17|94.11|94.17|94.11|94.17|94.11|94.17|94.11|14476
1648209760000|2022-03-25 12:02:40|94.16|94.13|94.12|94.1|94.16|94.13|94.12|94.1|2176
1648209770000|2022-03-25 12:02:50|94.1|94.04|94.14|94.08|94.14|94.08|94.1|94.04|989
1648209780000|2022-03-25 12:03:00|94.12|94.07|94.1|94.07|94.12|94.07|94.1|94.07|11456
1648209790000|2022-03-25 12:03:10|94.08|94.02|94.08|94.04|94.1|94.04|94.07|94|10584
1648209800000|2022-03-25 12:03:20|94.06|94.05|94.08|94.05|94.08|94.05|94.06|94.05|3524
1648209810000|2022-03-25 12:03:30|94.1|94.07|94.13|94.08|94.13|94.08|94.1|94.07|5825
1648209820000|2022-03-25 12:03:40|94.15|94.1|94.15|94.1|94.15|94.1|94.15|94.1|685
1648209830000|2022-03-25 12:03:50|94.16|94.12|94.18|94.14|94.18|94.14|94.16|94.12|8723
1648209840000|2022-03-25 12:04:00|94.17|94.12|94.17|94.15|94.17|94.15|94.16|94.08|7509
1648209850000|2022-03-25 12:04:10|94.2|94.16|94.24|94.16|94.24|94.16|94.2|94.16|4100
1648209860000|2022-03-25 12:04:20|94.26|94.2|94.28|94.24|94.28|94.24|94.26|94.2|5000
1648209880000|2022-03-25 12:04:40||94.25||94.25||94.25||94.25|96
1648209890000|2022-03-25 12:04:50|94.31||94.31||94.31||94.3||16079
1648209900000|2022-03-25 12:05:00|94.34|94.27|94.34|94.27|94.34|94.27|94.33|94.27|22
1648209910000|2022-03-25 12:05:10|94.32||94.32||94.34||94.32||11323
1648209920000|2022-03-25 12:05:20|94.3||94.31||94.31||94.3||3000
1648209930000|2022-03-25 12:05:30|94.26|94.2|94.25|94.2|94.26|94.2|94.23|94.18|942
1648209940000|2022-03-25 12:05:40|94.26|94.21|94.3|94.25|94.31|94.25|94.26|94.2|6877
1648209950000|2022-03-25 12:05:50|94.31|94.24|94.23|94.19|94.31|94.28|94.23|94.19|1551
1648209960000|2022-03-25 12:06:00|94.19|94.12|94.17|94.12|94.2|94.12|94.17|94.12|2705
1648209970000|2022-03-25 12:06:10|94.21|94.06|94.21|94.14|94.21|94.14|94.21|94.06|5671
1648209980000|2022-03-25 12:06:20|94.22|94.19|94.2|94.15|94.25|94.19|94.2|94.15|0
1648209990000|2022-03-25 12:06:30|||||||||5416
1648210000000|2022-03-25 12:06:40||94.17||94.17||94.17||94.17|10000
1648210010000|2022-03-25 12:06:50|94.27|94.22|94.3|94.25|94.3|94.25|94.27|94.22|3501
1648210020000|2022-03-25 12:07:00|94.31|94.26|94.31|94.26|94.31|94.26|94.31|94.26|7601
1648210030000|2022-03-25 12:07:10|94.27|94.25|94.2|94.17|94.28|94.25|94.2|94.17|3922
1648210040000|2022-03-25 12:07:20|94.28|94.24|94.26|94.23|94.28|94.25|94.26|94.23|14343
1648210050000|2022-03-25 12:07:30|94.23|94.17|94.27|94.22|94.27|94.22|94.22|94.17|2506
1648210060000|2022-03-25 12:07:40|94.26|94.2|94.28|94.23|94.28|94.23|94.26|94.2|0
1648210070000|2022-03-25 12:07:50||94.24||94.25||94.25||94.24|28456
1648210080000|2022-03-25 12:08:00|94.35|94.3|94.3|94.24|94.35|94.3|94.3|94.24|8924
1648210090000|2022-03-25 12:08:10|94.33|94.25|94.35|94.29|94.35|94.29|94.33|94.25|0
1648210100000|2022-03-25 12:08:20|94.38|94.31|94.35|94.28|94.38|94.31|94.33|94.28|7614
1648210110000|2022-03-25 12:08:30|94.32|94.25|94.25|94.2|94.35|94.28|94.25|94.2|1995
1648210120000|2022-03-25 12:08:40|94.28|94.23|94.27|94.23|94.28|94.23|94.27|94.23|2970
1648210130000|2022-03-25 12:08:50|94.24|94.2|94.22|94.16|94.25|94.2|94.22|94.16|8171
1648210140000|2022-03-25 12:09:00|94.23|94.19|94.2|94.16|94.24|94.21|94.2|94.16|2665
1648210150000|2022-03-25 12:09:10|94.22|94.17|94.21|94.16|94.23|94.19|94.2|94.16|5150
1648210160000|2022-03-25 12:09:20|94.23|94.18|94.22|94.18|94.23|94.18|94.22|94.18|5520
1648210170000|2022-03-25 12:09:30||94.19||94.19||94.19||94.19|993
1648210180000|2022-03-25 12:09:40|94.21||94.21||94.21||94.21||0
1648210190000|2022-03-25 12:09:50|94.22|94.18|94.22|94.2|94.22|94.2|94.22|94.18|15394
1648210200000|2022-03-25 12:10:00||94.17||94.17||94.17||94.17|7042
1648210210000|2022-03-25 12:10:10|94.21|94.19|94.23|94.19|94.23|94.19|94.21|94.19|668
1648210220000|2022-03-25 12:10:20|94.29|94.26|94.41|94.34|94.41|94.34|94.29|94.26|10157
1648210230000|2022-03-25 12:10:30||94.35||94.35||94.35||94.35|8000
1648210240000|2022-03-25 12:10:40|94.35|94.29|94.34|94.3|94.36|94.3|94.33|94.27|42555
1648210260000|2022-03-25 12:11:00|94.28|94.24|94.28|94.24|94.28|94.24|94.28|94.24|804
1648210280000|2022-03-25 12:11:20|94.3|94.25|94.3|94.25|94.3|94.25|94.3|94.25|1820
1648210290000|2022-03-25 12:11:30|94.29|94.26|94.29|94.26|94.29|94.26|94.29|94.26|4202
1648210300000|2022-03-25 12:11:40|94.24|94.2|94.25|94.2|94.25|94.2|94.23|94.2|2458
1648210310000|2022-03-25 12:11:50|94.31|94.25|94.3|94.25|94.31|94.25|94.3|94.25|6633
1648210320000|2022-03-25 12:12:00|94.31||94.31||94.31||94.31||20
1648210330000|2022-03-25 12:12:10|94.32|94.26|94.32|94.26|94.32|94.26|94.32|94.26|5
1648210350000|2022-03-25 12:12:30|94.27|94.27|94.25|94.2|94.27|94.27|94.25|94.2|98050
1648210360000|2022-03-25 12:12:40|94.17|94.11|94.15|94.07|94.17|94.11|94.08|94.01|16893
1648210370000|2022-03-25 12:12:50|94.17|94.08|94.17|94.11|94.17|94.11|94.17|94.08|3020
1648210380000|2022-03-25 12:13:00|94.16|94.12|94.18|94.13|94.19|94.13|94.16|94.12|43293
1648210390000|2022-03-25 12:13:10|94.16|94.14|94.16|94.15|94.16|94.15|94.16|94.14|7282
1648210400000|2022-03-25 12:13:20|94.15|94.09|94.12|94.06|94.16|94.09|94.12|94.06|49338
1648210410000|2022-03-25 12:13:30|94.13|94.08|94.12|94.07|94.13|94.08|94.12|94.02|15046
1648210420000|2022-03-25 12:13:40|94.1|94.01|94|93.95|94.1|94.01|94|93.95|10093
1648210440000|2022-03-25 12:14:00|94.03|93.97|94.01|93.97|94.03|93.97|94.01|93.97|1465
1648210450000|2022-03-25 12:14:10|94||94.01||94.03||94||7408
1648210460000|2022-03-25 12:14:20|94.02|94|94.05|94|94.06|94.01|94.02|94|2532
1648210480000|2022-03-25 12:14:40|94.02|93.98|94.05|93.98|94.05|93.98|94.02|93.98|33335
1648210490000|2022-03-25 12:14:50||94.01||94.01||94.01||94.01|10983
1648210510000|2022-03-25 12:15:10||93.99||93.99||93.99||93.99|1400
1648210520000|2022-03-25 12:15:20|94.11|94.06|94.16|94.11|94.16|94.11|94.11|94.06|7906
1648210530000|2022-03-25 12:15:30|94.19|94.13|94.19|94.13|94.19|94.13|94.19|94.13|5000
1648210540000|2022-03-25 12:15:40|94.21|94.16|94.19|94.16|94.21|94.16|94.19|94.16|230
1648210550000|2022-03-25 12:15:50|94.18||94.19||94.19||94.18||2500
1648210560000|2022-03-25 12:16:00|94.23||94.23||94.23||94.23||4
1648210590000|2022-03-25 12:16:30|94.2|94.11|94.14|94.1|94.2|94.13|94.14|94.1|20950
1648210600000|2022-03-25 12:16:40|94.13|94.09|94.13|94.09|94.13|94.09|94.13|94.09|342
1648210610000|2022-03-25 12:16:50|94.12|94.02|94.13|94.08|94.13|94.08|94.08|94.02|5236
1648210630000|2022-03-25 12:17:10|94.11|94.11|94.13|94.11|94.13|94.11|94.11|94.11|5593
1648210640000|2022-03-25 12:17:20|94.15|94.1|94.17|94.1|94.17|94.1|94.15|94.1|8162
1648210650000|2022-03-25 12:17:30|94.15|94.14|94.23|94.16|94.23|94.16|94.15|94.14|0
1648210670000|2022-03-25 12:17:50|94.21||94.21||94.21||94.21||1200
1648210680000|2022-03-25 12:18:00|94.2|94.15|94.08|94.05|94.21|94.15|94.08|94.05|5994
1648210690000|2022-03-25 12:18:10|94.09||94.1||94.1||94.09||0
1648210700000|2022-03-25 12:18:20|94.09|93.98|94.03|93.98|94.09|93.98|94.03|93.98|50
1648210710000|2022-03-25 12:18:30|94.05|94|94.12|94.06|94.12|94.06|94.05|94|812
1648210720000|2022-03-25 12:18:40|94.1|94.07|94.18|94.12|94.18|94.12|94.1|94.07|2500
1648210730000|2022-03-25 12:18:50|94.25|94.2|94.19|94.12|94.25|94.2|94.19|94.12|2138
1648210740000|2022-03-25 12:19:00|94.18|94.15|94.18|94.15|94.18|94.15|94.18|94.15|8450
1648210750000|2022-03-25 12:19:10|94.19|94.16|94.19|94.16|94.19|94.16|94.19|94.16|0
1648210760000|2022-03-25 12:19:20|94.23||94.23||94.23||94.22||3456
1648210770000|2022-03-25 12:19:30|94.21|94.15|94.17|94.15|94.21|94.15|94.17|94.15|18010
1648210780000|2022-03-25 12:19:40|94.19|94.08|94.16|94.08|94.19|94.08|94.14|94.08|1335
1648210790000|2022-03-25 12:19:50|||||||||500
1648210800000|2022-03-25 12:20:00|94.06|94|94.08|94.02|94.08|94.02|94.06|94|20
1648210810000|2022-03-25 12:20:10|94.07|94.03|94.08|94.03|94.08|94.03|94.07|94.03|104
1648210820000|2022-03-25 12:20:20|94.09|94.04|94.09|94.04|94.09|94.04|94.09|94.04|0
1648210830000|2022-03-25 12:20:30|94.16|94.1|94.15|94.12|94.18|94.12|94.15|94.1|6000
1648210840000|2022-03-25 12:20:40|94.16||94.15||94.16||94.15||435
1648210870000|2022-03-25 12:21:10|94.13|94.09|94.13|94.09|94.13|94.1|94.13|94.09|5673
1648210880000|2022-03-25 12:21:20|94.14||94.15||94.15||94.14||923
1648210890000|2022-03-25 12:21:30|94.2|94.11|94.2|94.12|94.2|94.12|94.2|94.11|4
1648210900000|2022-03-25 12:21:40|94.21|94.16|94.21|94.17|94.23|94.17|94.21|94.16|1
1648210910000|2022-03-25 12:21:50|94.23|94.18|94.25|94.19|94.25|94.19|94.23|94.18|3
1648210920000|2022-03-25 12:22:00|||||||||1212
1648210930000|2022-03-25 12:22:10|94.24||94.24||94.24||94.24||230
1648210950000|2022-03-25 12:22:30|94.23|94.14|94.23|94.17|94.23|94.17|94.13|94.07|7841
1648210960000|2022-03-25 12:22:40|94.21||94.23||94.23||94.21||190
1648210970000|2022-03-25 12:22:50||94.18||94.18||94.18||94.18|150
1648210980000|2022-03-25 12:23:00|94.25|94.23|94.3|94.23|94.3|94.23|94.25|94.23|3444
1648210990000|2022-03-25 12:23:10|94.31|94.24|94.34|94.28|94.34|94.28|94.28|94.24|16428
1648211000000|2022-03-25 12:23:20|94.37|94.31|94.4|94.34|94.41|94.34|94.37|94.31|0
1648211010000|2022-03-25 12:23:30|94.38|94.29|94.35|94.29|94.38|94.29|94.35|94.29|389
1648211030000|2022-03-25 12:23:50|94.37|94.31|94.41|94.33|94.41|94.33|94.37|94.31|1349
1648211040000|2022-03-25 12:24:00|94.44|94.36|94.44|94.4|94.44|94.4|94.44|94.36|4300
1648211050000|2022-03-25 12:24:10|94.48|94.42|94.48|94.42|94.48|94.42|94.48|94.42|4800
1648211060000|2022-03-25 12:24:20|94.49|94.41|94.45|94.41|94.49|94.41|94.45|94.41|6743
1648211070000|2022-03-25 12:24:30|94.43|94.34|94.45|94.39|94.45|94.39|94.39|94.31|4551
1648211080000|2022-03-25 12:24:40|94.44|94.41|94.44|94.42|94.44|94.42|94.44|94.41|3474
1648211100000|2022-03-25 12:25:00|94.43|94.37|94.37|94.31|94.43|94.37|94.37|94.31|2538
1648211110000|2022-03-25 12:25:10|94.35|94.32|94.41|94.36|94.43|94.36|94.35|94.32|16555
1648211120000|2022-03-25 12:25:20|94.4|94.34|94.41|94.36|94.41|94.36|94.39|94.34|0
1648211140000|2022-03-25 12:25:40|94.46|94.38|94.45|94.42|94.46|94.42|94.45|94.38|876
1648211150000|2022-03-25 12:25:50|94.47|94.43|94.47|94.42|94.47|94.43|94.47|94.42|0
1648211160000|2022-03-25 12:26:00|94.48|94.38|94.43|94.38|94.48|94.38|94.43|94.38|10890
1648211170000|2022-03-25 12:26:10|94.41|94.33|94.38|94.33|94.41|94.33|94.38|94.33|593
1648211180000|2022-03-25 12:26:20|94.35|94.3|94.32|94.26|94.35|94.3|94.32|94.25|3028
1648211190000|2022-03-25 12:26:30|94.3|94.22|94.3|94.24|94.3|94.24|94.3|94.22|22788
1648211200000|2022-03-25 12:26:40|94.32|94.26|94.32|94.28|94.32|94.28|94.32|94.26|0
1648211210000|2022-03-25 12:26:50|94.28|94.26|94.3|94.24|94.3|94.26|94.27|94.2|15105
1648211220000|2022-03-25 12:27:00|94.32|94.27|94.32|94.27|94.32|94.27|94.32|94.27|2966
1648211230000|2022-03-25 12:27:10|94.34||94.34||94.34||94.34||21
1648211240000|2022-03-25 12:27:20|94.31||94.31||94.31||94.31||0
1648211260000|2022-03-25 12:27:40|94.34|94.3|94.35|94.3|94.37|94.3|94.3|94.3|5714
1648211270000|2022-03-25 12:27:50||94.31||94.3||94.31||94.3|3440
1648211300000|2022-03-25 12:28:20|94.33|94.31|94.35|94.31|94.35|94.31|94.33|94.31|0
1648211310000|2022-03-25 12:28:30|94.31|94.27|94.26|94.21|94.31|94.27|94.26|94.21|11105
1648211320000|2022-03-25 12:28:40|94.29|94.23|94.26|94.23|94.29|94.23|94.26|94.23|13108
1648211330000|2022-03-25 12:28:50|94.24|94.21|94.13|94.08|94.26|94.22|94.13|94.08|3205
1648211340000|2022-03-25 12:29:00|94.14|94.11|94.18|94.11|94.18|94.11|94.14|94.11|5262
1648211350000|2022-03-25 12:29:10|94.22|94.13|94.23|94.17|94.23|94.17|94.22|94.13|0
1648211360000|2022-03-25 12:29:20|94.25|94.19|94.26|94.21|94.26|94.21|94.25|94.19|0
1648211370000|2022-03-25 12:29:30|94.27|94.23|94.29|94.25|94.29|94.25|94.27|94.23|0
1648211380000|2022-03-25 12:29:40|||||||||1393
1648211390000|2022-03-25 12:29:50|94.25|94.24|94.28|94.24|94.29|94.24|94.25|94.24|4514
1648211400000|2022-03-25 12:30:00|94.29|94.25|94.29|94.25|94.31|94.25|94.29|94.25|9500
1648211440000|2022-03-25 12:30:40|94.31|94.26|94.31|94.26|94.31|94.26|94.31|94.26|1796
1648211460000|2022-03-25 12:31:00|94.32|94.23|94.3|94.26|94.32|94.26|94.28|94.23|5588
1648211480000|2022-03-25 12:31:20|94.35|94.27|94.35|94.31|94.35|94.31|94.35|94.27|14178
1648211490000|2022-03-25 12:31:30|94.36|94.32|94.37|94.32|94.39|94.32|94.36|94.32|0
1648211500000|2022-03-25 12:31:40|94.39|94.33|94.39|94.31|94.39|94.33|94.39|94.31|23697
1648211530000|2022-03-25 12:32:10|94.37|94.34|94.39|94.34|94.39|94.34|94.37|94.34|1
1648211550000|2022-03-25 12:32:30||94.35||94.35||94.35||94.35|0
1648211570000|2022-03-25 12:32:50|||||||||2000
1648211590000|2022-03-25 12:33:10|94.36|94.27|94.36|94.27|94.36|94.27|94.36|94.27|649
1648211620000|2022-03-25 12:33:40|94.34|94.21|94.26|94.23|94.34|94.23|94.26|94.21|20025
1648211630000|2022-03-25 12:33:50|94.24|94.21|94.26|94.22|94.26|94.22|94.24|94.21|320
1648211640000|2022-03-25 12:34:00|94.27|94.23|94.26|94.21|94.27|94.23|94.26|94.21|24333
1648211650000|2022-03-25 12:34:10|94.23|94.2|94.23|94.18|94.23|94.2|94.23|94.17|4746
1648211660000|2022-03-25 12:34:20|94.24|94.2|94.25|94.2|94.25|94.2|94.24|94.2|4100
1648211670000|2022-03-25 12:34:30||94.22||94.22||94.22||94.2|47160
1648211680000|2022-03-25 12:34:40|94.27|94.23|94.27|94.23|94.28|94.23|94.27|94.22|1295
1648211700000|2022-03-25 12:35:00|||||||||5316
1648211720000|2022-03-25 12:35:20||94.25||94.25||94.25||94.25|12801
1648211730000|2022-03-25 12:35:30|94.3|94.26|94.3|94.27|94.3|94.27|94.3|94.26|2040
1648211740000|2022-03-25 12:35:40|94.32|94.28|94.33|94.31|94.34|94.31|94.32|94.28|2595
1648211750000|2022-03-25 12:35:50|94.36||94.37||94.37||94.36||1051
1648211770000|2022-03-25 12:36:10|||||||||5468
1648211780000|2022-03-25 12:36:20|||||||||10770
1648211790000|2022-03-25 12:36:30|94.33|94.27|94.28|94.25|94.33|94.29|94.28|94.25|1023
1648211800000|2022-03-25 12:36:40|94.31|94.22|94.31|94.22|94.31|94.22|94.31|94.22|300
1648211810000|2022-03-25 12:36:50|94.3|94.27|94.27|94.22|94.31|94.27|94.27|94.22|2500
1648211820000|2022-03-25 12:37:00|94.26|94.18|94.24|94.18|94.26|94.18|94.24|94.18|0
1648211830000|2022-03-25 12:37:10|94.26||94.24||94.26||94.24||0
1648211840000|2022-03-25 12:37:20|94.21|94.12|94.16|94.13|94.21|94.13|94.16|94.12|1250
1648211850000|2022-03-25 12:37:30|94.15|94.09|94.13|94.06|94.15|94.09|94.13|94.06|22876
1648211860000|2022-03-25 12:37:40|94.18|94.09|94.18|94.14|94.18|94.14|94.18|94.09|268
1648211870000|2022-03-25 12:37:50|94.2|94.15|94.21|94.15|94.21|94.15|94.2|94.15|561
1648211880000|2022-03-25 12:38:00||94.16||94.16||94.16||94.16|0
1648211890000|2022-03-25 12:38:10|94.22|94.15|94.19|94.15|94.22|94.15|94.19|94.15|0
1648211900000|2022-03-25 12:38:20|94.18|94.17|94.22|94.17|94.22|94.17|94.18|94.17|2996
1648211910000|2022-03-25 12:38:30|||||||||1045
1648211920000|2022-03-25 12:38:40||94.18||94.19||94.19||94.18|995
1648211930000|2022-03-25 12:38:50|94.24|94.18|94.28|94.24|94.29|94.24|94.24|94.18|13372
1648211940000|2022-03-25 12:39:00|94.33|94.27|94.33|94.27|94.33|94.27|94.33|94.27|12543
1648211950000|2022-03-25 12:39:10|94.34||94.33||94.34||94.33||1270
1648211970000|2022-03-25 12:39:30|94.34||94.36||94.36||94.34||5
1648211980000|2022-03-25 12:39:40|||||||||1571
1648211990000|2022-03-25 12:39:50|94.37|94.42|94.49|94.44|94.49|94.44|94.37|94.42|3558
1648212000000|2022-03-25 12:40:00|94.58|94.46|94.58|94.52|94.58|94.52|94.58|94.46|15897
1648212010000|2022-03-25 12:40:10|94.52|94.5|94.5|94.46|94.52|94.5|94.48|94.41|8165
1648212020000|2022-03-25 12:40:20|94.54|94.48|94.53|94.46|94.54|94.48|94.53|94.46|44394
1648212030000|2022-03-25 12:40:30|94.54|94.5|94.54|94.5|94.54|94.52|94.54|94.5|561
1648212040000|2022-03-25 12:40:40|94.58|94.54|94.58|94.54|94.58|94.54|94.58|94.54|13439
1648212050000|2022-03-25 12:40:50||94.55||94.55||94.55||94.55|6
1648212060000|2022-03-25 12:41:00|94.57||94.57||94.57||94.57||6326
1648212070000|2022-03-25 12:41:10|94.71|94.65|94.73|94.66|94.73|94.66|94.71|94.65|4611
1648212080000|2022-03-25 12:41:20|94.74|94.67|94.65|94.6|94.74|94.69|94.65|94.6|1147
1648212090000|2022-03-25 12:41:30|||||||||6000
1648212100000|2022-03-25 12:41:40|94.66|94.61|94.67|94.63|94.68|94.63|94.66|94.61|251557
1648212110000|2022-03-25 12:41:50|94.63|94.57|94.59|94.57|94.63|94.57|94.59|94.54|6319
1648212120000|2022-03-25 12:42:00|94.61|94.53|94.49|94.44|94.61|94.53|94.46|94.4|30230
1648212130000|2022-03-25 12:42:10|94.5|94.48|94.58|94.52|94.58|94.52|94.5|94.47|17166
1648212140000|2022-03-25 12:42:20|94.59|94.56|94.57|94.5|94.62|94.56|94.57|94.5|38826
1648212160000|2022-03-25 12:42:40|94.65|94.53|94.63|94.59|94.65|94.59|94.63|94.53|18405
1648212170000|2022-03-25 12:42:50|94.65|94.56|94.59|94.56|94.65|94.56|94.59|94.56|17048
1648212180000|2022-03-25 12:43:00|94.62|94.6|94.65|94.6|94.65|94.6|94.62|94.6|10482
1648212190000|2022-03-25 12:43:10|94.66|94.61|94.73|94.68|94.73|94.68|94.66|94.61|5000
1648212200000|2022-03-25 12:43:20|94.75|94.69|94.78|94.71|94.78|94.71|94.72|94.63|19625
1648212210000|2022-03-25 12:43:30|94.77|94.74|94.81|94.75|94.81|94.75|94.77|94.71|4348
1648212220000|2022-03-25 12:43:40||94.71||94.71||94.71||94.71|10000
1648212230000|2022-03-25 12:43:50||94.76||94.76||94.76||94.76|28128
1648212240000|2022-03-25 12:44:00|94.91|94.83|94.77|94.68|94.91|94.83|94.77|94.68|10432
1648212250000|2022-03-25 12:44:10|94.79|94.71|94.79|94.71|94.79|94.71|94.79|94.71|10025
1648212260000|2022-03-25 12:44:20||94.74||94.71||94.74||94.71|357
1648212280000|2022-03-25 12:44:40||94.74||94.74||94.74||94.74|7303
1648212290000|2022-03-25 12:44:50|94.8|94.71|94.77|94.69|94.8|94.71|94.7|94.63|2976
1648212300000|2022-03-25 12:45:00||94.72||94.69||94.72||94.69|0
1648212310000|2022-03-25 12:45:10|94.8|94.72|94.8|94.73|94.8|94.73|94.8|94.72|150
1648212320000|2022-03-25 12:45:20|94.79|94.72|94.64|94.58|94.79|94.72|94.64|94.58|7208
1648212330000|2022-03-25 12:45:30|94.65|94.61|94.61|94.55|94.66|94.61|94.61|94.55|1084
1648212340000|2022-03-25 12:45:40|94.64|94.58|94.62|94.58|94.64|94.58|94.62|94.58|1750
1648212370000|2022-03-25 12:46:10|94.68|94.62|94.7|94.65|94.7|94.65|94.64|94.61|17767
1648212380000|2022-03-25 12:46:20|94.68|94.64|94.69|94.65|94.71|94.66|94.68|94.64|12590
1648212400000|2022-03-25 12:46:40|||||||||25000
1648212420000|2022-03-25 12:47:00||94.66||94.66||94.66||94.66|78379
1648212430000|2022-03-25 12:47:10|94.7||94.7||94.7||94.69||0
1648212460000|2022-03-25 12:47:40|94.69|94.67|94.72|94.67|94.74|94.67|94.69|94.67|15585
1648212470000|2022-03-25 12:47:50||94.68||94.68||94.68||94.68|0
1648212480000|2022-03-25 12:48:00|94.74|94.7|94.79|94.72|94.79|94.72|94.71|94.7|2167
1648212490000|2022-03-25 12:48:10|||||||||5000
1648212510000|2022-03-25 12:48:30|94.71|94.65|94.71|94.65|94.71|94.65|94.71|94.65|5286
1648212520000|2022-03-25 12:48:40|94.62|94.55|94.49|94.43|94.62|94.55|94.49|94.43|16295
1648212530000|2022-03-25 12:48:50|94.48|94.39|94.44|94.39|94.48|94.39|94.44|94.39|0
1648212540000|2022-03-25 12:49:00|94.46|94.43|94.55|94.53|94.59|94.53|94.46|94.43|12308
1648212550000|2022-03-25 12:49:10|94.59|94.49|94.57|94.49|94.59|94.49|94.56|94.49|601
1648212560000|2022-03-25 12:49:20|94.58|94.5|94.58|94.53|94.58|94.53|94.58|94.5|4923
1648212570000|2022-03-25 12:49:30|94.57|94.54|94.58|94.53|94.58|94.54|94.57|94.53|4411
1648212580000|2022-03-25 12:49:40|94.62|94.55|94.62|94.56|94.62|94.56|94.62|94.55|2203
1648212600000|2022-03-25 12:50:00|94.64|94.58|94.66|94.6|94.66|94.6|94.61|94.58|2667
1648212610000|2022-03-25 12:50:10|94.67|94.61|94.67|94.62|94.67|94.62|94.67|94.61|8607
1648212620000|2022-03-25 12:50:20|94.71||94.68||94.71||94.68||20
1648212630000|2022-03-25 12:50:30|||||||||2931
1648212640000|2022-03-25 12:50:40|94.7|94.64|94.7|94.65|94.7|94.65|94.69|94.62|512
1648212650000|2022-03-25 12:50:50|94.73||94.71||94.73||94.71||0
1648212660000|2022-03-25 12:51:00|94.68|94.67|94.68|94.65|94.68|94.67|94.68|94.65|21838
1648212670000|2022-03-25 12:51:10||94.67||94.65||94.67||94.65|69
1648212680000|2022-03-25 12:51:20|94.74|94.68|94.76|94.71|94.78|94.71|94.74|94.68|300
1648212720000|2022-03-25 12:52:00|94.61|94.55|94.53|94.46|94.61|94.55|94.53|94.46|10288
1648212730000|2022-03-25 12:52:10|94.51|94.43|94.55|94.46|94.55|94.46|94.51|94.43|5000
1648212740000|2022-03-25 12:52:20|94.58|94.5|94.63|94.55|94.63|94.55|94.58|94.5|0
1648212750000|2022-03-25 12:52:30|94.66|94.58|94.63|94.58|94.66|94.61|94.63|94.55|3856
1648212760000|2022-03-25 12:52:40|94.66|94.61|94.66|94.61|94.66|94.61|94.66|94.61|0
1648212770000|2022-03-25 12:52:50|94.69|94.55|94.66|94.59|94.69|94.59|94.62|94.55|11431
1648212780000|2022-03-25 12:53:00|||||||||2616
1648212790000|2022-03-25 12:53:10|94.69|94.6|94.69|94.63|94.69|94.63|94.69|94.6|8413
1648212800000|2022-03-25 12:53:20|94.72|94.65|94.72|94.67|94.72|94.67|94.72|94.65|165
1648212840000|2022-03-25 12:54:00|94.7|94.59|94.65|94.59|94.7|94.62|94.65|94.59|3083
1648212850000|2022-03-25 12:54:10|94.67|94.62|94.69|94.62|94.71|94.64|94.67|94.62|2713
1648212860000|2022-03-25 12:54:20|||||||||185
1648212880000|2022-03-25 12:54:40|94.71|94.65|94.69|94.65|94.71|94.65|94.69|94.65|0
1648212890000|2022-03-25 12:54:50|94.71||94.71||94.72||94.71||60
1648212910000|2022-03-25 12:55:10|94.75|94.66|94.76|94.71|94.76|94.71|94.75|94.66|10301
1648212920000|2022-03-25 12:55:20||94.69||94.72||94.72||94.69|0
1648212930000|2022-03-25 12:55:30|94.77||94.78||94.78||94.77||5326
1648212940000|2022-03-25 12:55:40|94.77||94.78||94.78||94.77||103
1648212950000|2022-03-25 12:55:50||94.73||94.74||94.74||94.73|0
1648212960000|2022-03-25 12:56:00|||||||||26575
1648212970000|2022-03-25 12:56:10|94.8|94.76|94.81|94.77|94.82|94.77|94.8|94.76|1750
1648212980000|2022-03-25 12:56:20|94.79|94.74|94.79|94.72|94.79|94.74|94.75|94.7|371
1648212990000|2022-03-25 12:56:30|94.82|94.78|94.82|94.78|94.82|94.78|94.82|94.78|19000
1648213010000|2022-03-25 12:56:50|94.81||94.81||94.81||94.81||0
1648213020000|2022-03-25 12:57:00|94.8|94.76|94.81|94.74|94.81|94.77|94.8|94.74|59338
1648213030000|2022-03-25 12:57:10||94.77||94.79||94.79||94.77|50
1648213040000|2022-03-25 12:57:20|94.82|94.8|94.82|94.8|94.82|94.8|94.82|94.8|2503
1648213070000|2022-03-25 12:57:50|94.9|94.84|94.92|94.87|94.92|94.87|94.9|94.84|5878
1648213080000|2022-03-25 12:58:00|94.93|94.88|94.9|94.87|94.95|94.89|94.9|94.87|10167
1648213090000|2022-03-25 12:58:10|94.86|94.82|94.85|94.78|94.86|94.82|94.81|94.76|22413
1648213100000|2022-03-25 12:58:20|94.87|94.81|94.92|94.84|94.92|94.84|94.87|94.81|6498
1648213110000|2022-03-25 12:58:30||94.86||94.87||94.87||94.86|10000
1648213120000|2022-03-25 12:58:40|94.9||94.9||94.9||94.9||0
1648213140000|2022-03-25 12:59:00|94.95|94.88|94.93|94.9|94.95|94.9|94.93|94.87|2832
1648213150000|2022-03-25 12:59:10|94.95|94.86|94.91|94.87|94.95|94.87|94.91|94.86|9010
1648213170000|2022-03-25 12:59:30|94.92||94.92||94.92||94.92||2
1648213180000|2022-03-25 12:59:40||94.88||94.88||94.89||94.88|20000
1648213190000|2022-03-25 12:59:50||94.89||94.89||94.89||94.89|16137
1648213200000|2022-03-25 13:00:00|94.93|94.91|94.91|94.84|94.97|94.93|94.91|94.84|5222
1648213210000|2022-03-25 13:00:10|94.88|94.83|94.88|94.82|94.88|94.83|94.86|94.81|8888
1648213250000|2022-03-25 13:00:50|94.86|94.79|94.82|94.78|94.86|94.79|94.82|94.74|590
1648213260000|2022-03-25 13:01:00|94.84|94.79|94.78|94.73|94.84|94.79|94.78|94.73|15872
1648213270000|2022-03-25 13:01:10|94.79|94.75|94.79|94.75|94.79|94.75|94.79|94.75|5237
1648213290000|2022-03-25 13:01:30|94.84|94.78|94.83|94.79|94.84|94.79|94.83|94.78|17605
1648213300000|2022-03-25 13:01:40|94.8|94.73|94.86|94.8|94.86|94.8|94.76|94.7|56953
1648213310000|2022-03-25 13:01:50|94.87|94.82|94.89|94.83|94.9|94.83|94.87|94.82|0
1648213320000|2022-03-25 13:02:00|94.88|94.84|94.88|94.82|94.88|94.84|94.88|94.82|3680
1648213330000|2022-03-25 13:02:10|94.86|94.8|94.86|94.81|94.86|94.81|94.86|94.8|1500
1648213340000|2022-03-25 13:02:20|94.79|94.74|94.81|94.76|94.85|94.76|94.76|94.71|5613
1648213350000|2022-03-25 13:02:30|||||||||3230
1648213360000|2022-03-25 13:02:40|94.87|94.81|94.87|94.81|94.87|94.81|94.87|94.81|3695
1648213370000|2022-03-25 13:02:50|94.88||94.88||94.88||94.88||5750
1648213380000|2022-03-25 13:03:00|||||||||56915
1648213390000|2022-03-25 13:03:10|||||||||59286
1648213400000|2022-03-25 13:03:20|94.87|94.89|94.9|94.84|94.92|94.89|94.87|94.84|5424
1648213410000|2022-03-25 13:03:30|94.88|94.85|94.88|94.86|94.88|94.86|94.88|94.85|4000
1648213420000|2022-03-25 13:03:40||94.84||94.84||94.84||94.84|1458
1648213430000|2022-03-25 13:03:50|94.93|94.88|94.93|94.88|94.93|94.88|94.93|94.88|6560
1648213440000|2022-03-25 13:04:00|94.94|94.9|94.94|94.89|94.94|94.9|94.94|94.89|5264
1648213450000|2022-03-25 13:04:10|||||||||61724
1648213460000|2022-03-25 13:04:20|94.97|94.91|94.95|94.91|94.97|94.91|94.95|94.91|3660
1648213470000|2022-03-25 13:04:30|94.94||94.94||94.94||94.94||1321
1648213480000|2022-03-25 13:04:40|94.98|94.92|94.98|94.92|94.98|94.92|94.98|94.92|176
1648213490000|2022-03-25 13:04:50|94.94||94.94||94.94||94.94||43138
1648213500000|2022-03-25 13:05:00||94.89||94.87||94.89||94.87|9092
1648213510000|2022-03-25 13:05:10||94.9||94.9||94.9||94.9|0
1648213520000|2022-03-25 13:05:20|94.96|94.93|94.95|94.89|94.96|94.93|94.95|94.89|10435
1648213530000|2022-03-25 13:05:30|||||||||90762
1648213540000|2022-03-25 13:05:40||94.9||94.9||94.9||94.9|5000
1648213550000|2022-03-25 13:05:50||94.91||94.91||94.91||94.91|0
1648213560000|2022-03-25 13:06:00|94.96|94.92|94.96|94.92|94.96|94.92|94.96|94.92|40
1648213570000|2022-03-25 13:06:10|94.95|94.85|94.92|94.87|94.96|94.87|94.92|94.85|6399
1648213580000|2022-03-25 13:06:20|94.93||94.93||94.93||94.93||0
1648213590000|2022-03-25 13:06:30|||||||||14
1648213600000|2022-03-25 13:06:40||94.89||94.89||94.89||94.89|0
1648213610000|2022-03-25 13:06:50|94.92|94.9|94.92|94.85|94.92|94.91|94.92|94.85|2070
1648213620000|2022-03-25 13:07:00|94.91|94.87|94.92|94.85|94.93|94.88|94.91|94.85|5
1648213630000|2022-03-25 13:07:10|94.93|94.89|94.93|94.89|94.93|94.89|94.93|94.89|5100
1648213640000|2022-03-25 13:07:20|94.91|94.85|94.91|94.88|94.91|94.88|94.91|94.85|21190
1648213650000|2022-03-25 13:07:30|94.94|94.9|94.94|94.9|94.96|94.91|94.92|94.9|6023
1648213660000|2022-03-25 13:07:40|94.92|94.85|94.94|94.89|94.94|94.89|94.92|94.85|21725
1648213670000|2022-03-25 13:07:50|94.92|94.85|94.92|94.87|94.92|94.87|94.91|94.85|7632
1648213680000|2022-03-25 13:08:00|94.94|94.88|94.93|94.89|94.94|94.89|94.93|94.88|2500
1648213700000|2022-03-25 13:08:20|||||||||26530
1648213710000|2022-03-25 13:08:30|94.94||94.93||94.94||94.93||5432
1648213740000|2022-03-25 13:09:00|||||||||12033
1648213750000|2022-03-25 13:09:10|94.98|94.91|94.96|94.91|94.98|94.91|94.96|94.91|4475
1648213770000|2022-03-25 13:09:30|94.98||94.98||94.98||94.98||0
1648213790000|2022-03-25 13:09:50|94.97||94.97||94.97||94.97||0
1648213800000|2022-03-25 13:10:00|94.98||94.98||94.98||94.98||21442
1648213810000|2022-03-25 13:10:10|94.97||94.98||94.98||94.97||0
1648213820000|2022-03-25 13:10:20|94.96|94.83|94.84|94.81|94.96|94.83|94.84|94.81|2442
1648213830000|2022-03-25 13:10:30|94.86|94.79|94.81|94.76|94.86|94.79|94.78|94.72|2217
1648213860000|2022-03-25 13:11:00|||||||||37297
1648213890000|2022-03-25 13:11:30|94.86|94.78|94.8|94.75|94.86|94.78|94.8|94.74|13387
1648213910000|2022-03-25 13:11:50|94.81|94.79|94.93|94.87|94.93|94.87|94.8|94.79|58387
1648213920000|2022-03-25 13:12:00|94.92|94.89|94.92|94.89|94.92|94.89|94.91|94.89|2500
1648213930000|2022-03-25 13:12:10|94.91|94.85|94.89|94.85|94.91|94.85|94.89|94.85|4501
1648213940000|2022-03-25 13:12:20|94.88|94.83|94.88|94.83|94.89|94.86|94.86|94.81|5338
1648213950000|2022-03-25 13:12:30|94.87|94.8|94.86|94.8|94.87|94.8|94.86|94.8|5672
1648213960000|2022-03-25 13:12:40|94.88|94.81|94.88|94.84|94.88|94.84|94.88|94.81|287
1648213970000|2022-03-25 13:12:50||94.85||94.83||94.85||94.83|2500
1648213980000|2022-03-25 13:13:00|94.85|94.8|94.85|94.75|94.85|94.8|94.83|94.75|7693
1648213990000|2022-03-25 13:13:10|94.84||94.81||94.84||94.81||2638
1648214000000|2022-03-25 13:13:20|94.78|94.7|94.76|94.71|94.78|94.71|94.76|94.7|1296
1648214020000|2022-03-25 13:13:40|94.78|94.72|94.78|94.72|94.78|94.72|94.78|94.72|9343
1648214030000|2022-03-25 13:13:50|94.75||94.75||94.75||94.75||1280
1648214040000|2022-03-25 13:14:00|94.72|94.68|94.83|94.76|94.83|94.76|94.72|94.68|9271
1648214050000|2022-03-25 13:14:10|94.85||94.85||94.85||94.85||0
1648214060000|2022-03-25 13:14:20|94.81|94.75|94.81|94.75|94.81|94.75|94.81|94.75|5310
1648214080000|2022-03-25 13:14:40|94.85|94.77|94.87|94.82|94.87|94.82|94.85|94.77|666
1648214090000|2022-03-25 13:14:50|||||||||4861
1648214100000|2022-03-25 13:15:00|94.89|94.83|94.89|94.83|94.89|94.83|94.89|94.83|3610
1648214110000|2022-03-25 13:15:10||94.84||94.85||94.85||94.84|0
1648214120000|2022-03-25 13:15:20|||||||||188
1648214130000|2022-03-25 13:15:30|94.88||94.88||94.88||94.88||16772
1648214150000|2022-03-25 13:15:50||94.84||94.84||94.84||94.84|6669
1648214160000|2022-03-25 13:16:00|94.9|94.86|94.9|94.86|94.9|94.86|94.9|94.86|10
1648214170000|2022-03-25 13:16:10|94.92||94.9||94.92||94.9||5775
1648214200000|2022-03-25 13:16:40|94.92|94.89|94.9|94.86|94.92|94.89|94.9|94.86|3905
1648214220000|2022-03-25 13:17:00|94.91||94.91||94.92||94.91||0
1648214230000|2022-03-25 13:17:10|94.92|94.87|94.92|94.87|94.92|94.87|94.92|94.87|500
1648214240000|2022-03-25 13:17:20|94.95|94.91|94.95|94.91|94.95|94.91|94.95|94.91|12500
1648214250000|2022-03-25 13:17:30|||||||||2111
1648214260000|2022-03-25 13:17:40|94.97|94.92|94.98|94.93|94.98|94.93|94.97|94.92|22557
1648214270000|2022-03-25 13:17:50|||||||||77318
1648214280000|2022-03-25 13:18:00|||||||||1079
1648214290000|2022-03-25 13:18:10|94.97|94.92|94.99|94.95|94.99|94.95|94.97|94.92|5145
1648214300000|2022-03-25 13:18:20|95|94.96|94.99|94.96|95|94.96|94.99|94.96|18624
1648214310000|2022-03-25 13:18:30|95||95||95||95||12000
1648214320000|2022-03-25 13:18:40|94.99|94.97|94.99|94.96|94.99|94.97|94.99|94.96|1642
1648214330000|2022-03-25 13:18:50|94.97|94.91|94.97|94.92|94.97|94.92|94.97|94.91|3728
1648214340000|2022-03-25 13:19:00|||||||||10478
1648214350000|2022-03-25 13:19:10||94.93||94.93||94.93||94.93|150
1648214360000|2022-03-25 13:19:20|||||||||3689
1648214370000|2022-03-25 13:19:30|94.96||94.96||94.96||94.96||4803
1648214380000|2022-03-25 13:19:40|||||||||92
1648214390000|2022-03-25 13:19:50||94.94||94.94||94.94||94.94|0
1648214420000|2022-03-25 13:20:20|94.97||94.97||94.97||94.97||1690
1648214430000|2022-03-25 13:20:30|94.98|94.95|94.98|94.95|94.98|94.95|94.98|94.95|2458
1648214450000|2022-03-25 13:20:50|95|94.99|94.99|94.93|95|94.99|94.99|94.93|15068
1648214460000|2022-03-25 13:21:00|95|94.95|95|94.96|95|94.96|95|94.95|5000
1648214500000|2022-03-25 13:21:40|95.19|95.12|95.14|95.1|95.19|95.12|95.14|95.07|34878
1648214510000|2022-03-25 13:21:50|95.12|95.06|95.05|95.02|95.12|95.06|95.05|95|48500
1648214520000|2022-03-25 13:22:00|95.07|95.01|95.07|95.03|95.07|95.03|95.07|95.01|25950
1648214540000|2022-03-25 13:22:20|95.05|95|95.05|95.01|95.05|95.01|95.05|95|7663
1648214550000|2022-03-25 13:22:30|95.07|95.02|95.07|95.05|95.07|95.05|95.07|95.01|9836
1648214560000|2022-03-25 13:22:40|||||||||5000
1648214570000|2022-03-25 13:22:50|95.12|95.06|95.14|95.09|95.16|95.09|95.12|95.06|6413
1648214580000|2022-03-25 13:23:00|95.15|95.1|95.19|95.14|95.19|95.14|95.15|95.1|2228
1648214590000|2022-03-25 13:23:10|95.15|95.15|95.17|95.11|95.17|95.15|95.15|95.09|27972
1648214600000|2022-03-25 13:23:20||95.12||95.12||95.12||95.12|1994
1648214610000|2022-03-25 13:23:30|95.19|95.13|95.2|95.16|95.2|95.16|95.19|95.13|15
1648214620000|2022-03-25 13:23:40|||||||||16366
1648214630000|2022-03-25 13:23:50||95.17||95.17||95.17||95.17|3
1648214640000|2022-03-25 13:24:00|95.15|95.11|95.15|95.11|95.15|95.11|95.13|95.11|9514
1648214660000|2022-03-25 13:24:20|95.16|95.12|95.17|95.12|95.17|95.12|95.16|95.12|16015
1648214670000|2022-03-25 13:24:30|||||||||541
1648214680000|2022-03-25 13:24:40||95.13||95.13||95.13||95.13|41395
1648214690000|2022-03-25 13:24:50|95.14|95.09|95.11|95.06|95.14|95.09|95.11|95.06|7588
1648214700000|2022-03-25 13:25:00||95.07||95.07||95.07||95.07|3000
1648214710000|2022-03-25 13:25:10|||||||||17231
1648214720000|2022-03-25 13:25:20|95.05|95.08|95.11|95.05|95.11|95.08|95.05|95|10019
1648214730000|2022-03-25 13:25:30|||||||||2103
1648214740000|2022-03-25 13:25:40|||||||||413
1648214750000|2022-03-25 13:25:50|||||||||6380
1648214760000|2022-03-25 13:26:00|95.15|95.06|95.15|95.11|95.15|95.11|95.15|95.06|6253
1648214770000|2022-03-25 13:26:10|95.18|95.12|95.18|95.13|95.18|95.13|95.18|95.12|26398
1648214780000|2022-03-25 13:26:20||95.14||95.14||95.14||95.14|12626
1648214800000|2022-03-25 13:26:40|95.19|95.15|95.19|95.15|95.19|95.15|95.17|95.15|2550
1648214810000|2022-03-25 13:26:50||95.16||95.16||95.16||95.16|8541
1648214820000|2022-03-25 13:27:00|95.18|95.17|95.19|95.17|95.19|95.17|95.18|95.17|7297
1648214830000|2022-03-25 13:27:10|95.14|95.07|95.14|95.07|95.14|95.07|95.14|95.07|8301
1648214840000|2022-03-25 13:27:20|95.12|95.09|95.11|95.08|95.12|95.09|95.11|95.08|14546
1648214850000|2022-03-25 13:27:30|95.16|95.09|95.09|95.04|95.16|95.09|95.09|95.04|24147
1648214860000|2022-03-25 13:27:40|95.04|95|95.04|95|95.04|95|95.04|95|2046
1648214880000|2022-03-25 13:28:00|95.09|95.04|95.09|95.05|95.09|95.05|95.09|95.04|2303
1648214890000|2022-03-25 13:28:10|95.11|95.06|95.1|95.04|95.12|95.09|95.1|95.04|16167
1648214900000|2022-03-25 13:28:20|95.12||95.12||95.12||95.12||6679
1648214910000|2022-03-25 13:28:30|95.1||95.1||95.1||95.1||5352
1648214930000|2022-03-25 13:28:50||95.06||95.06||95.06||95.06|4250
1648214940000|2022-03-25 13:29:00||95.07||95.07||95.07||95.07|0
1648214950000|2022-03-25 13:29:10|95.12|95.08|95.12|95.08|95.12|95.08|95.12|95.07|1414
1648214970000|2022-03-25 13:29:30|95.1||95.1||95.1||95.1||6300
1648214980000|2022-03-25 13:29:40|95.04|95|95.1|95.03|95.1|95.04|95.04|95|10085
1648214990000|2022-03-25 13:29:50|95.08|95.02|95.06|95.02|95.08|95.02|95.06|95.02|5000
1648215000000|2022-03-25 13:30:00|95.07|95.03|95.07|95.03|95.07|95.03|95.07|95.02|2504
1648215020000|2022-03-25 13:30:20|95.05|95.02|95.07|95.03|95.07|95.03|95.05|95|8102
1648215030000|2022-03-25 13:30:30|95.01|94.95|94.96|94.91|95.01|94.95|94.93|94.89|12500
1648215040000|2022-03-25 13:30:40|94.97|94.95|95.03|94.96|95.03|94.96|94.97|94.95|8330
1648215050000|2022-03-25 13:30:50|95.1|95.03|95.13|95.03|95.13|95.03|95.1|95.03|12689
1648215060000|2022-03-25 13:31:00|95.14|95.04|95.11|95.04|95.14|95.08|95.09|95.03|794
1648215070000|2022-03-25 13:31:10|95.09|95.05|95.09|95.06|95.09|95.06|95.09|95.03|30489
1648215080000|2022-03-25 13:31:20||95.07||95.07||95.07||95.07|5901
1648215090000|2022-03-25 13:31:30|95.07|94.99|95.08|95.03|95.08|95.03|95.07|94.99|100
1648215100000|2022-03-25 13:31:40|95.12|95.06|95.12|95.06|95.14|95.07|95.1|95.06|8506
1648215110000|2022-03-25 13:31:50|95.14|95.08|95.11|95.06|95.14|95.08|95.11|95.06|20537
1648215120000|2022-03-25 13:32:00|95.16|95.11|95.1|95.06|95.16|95.11|95.1|95.06|34233
1648215130000|2022-03-25 13:32:10|95.11||95.11||95.11||95.11||2103
1648215140000|2022-03-25 13:32:20|95.12|95.08|95.12|95.08|95.12|95.08|95.12|95.08|0
1648215150000|2022-03-25 13:32:30|95.16|95.12|95.2|95.13|95.2|95.13|95.16|95.12|18908
1648215160000|2022-03-25 13:32:40|95.18|95.12|95.18|95.13|95.18|95.13|95.18|95.12|2869
1648215170000|2022-03-25 13:32:50|95.15|95.09|95.12|95.07|95.15|95.09|95.12|95.07|1466
1648215180000|2022-03-25 13:33:00|95.1|95.03|95.13|95.08|95.13|95.08|95.1|95.03|1721
1648215190000|2022-03-25 13:33:10|95.11|95.09|95.15|95.09|95.15|95.09|95.11|95.09|216
1648215200000|2022-03-25 13:33:20|95.17|95.11|95.2|95.15|95.2|95.15|95.16|95.11|6597
1648215210000|2022-03-25 13:33:30||95.16||95.16||95.16||95.16|6539
1648215220000|2022-03-25 13:33:40|95.23|95.15|95.16|95.13|95.23|95.16|95.16|95.13|6837
1648215230000|2022-03-25 13:33:50|95.18||95.18||95.18||95.18||0
1648215240000|2022-03-25 13:34:00|95.17|95.14|95.17|95.14|95.17|95.14|95.17|95.14|1363
1648215250000|2022-03-25 13:34:10|95.22|95.17|95.24|95.19|95.24|95.19|95.22|95.17|7484
1648215260000|2022-03-25 13:34:20|95.25|95.18|95.18|95.15|95.25|95.21|95.18|95.15|5203
1648215270000|2022-03-25 13:34:30|95.15|95.14|95.19|95.16|95.21|95.16|95.15|95.14|5449
1648215280000|2022-03-25 13:34:40|95.21|95.17|95.23|95.17|95.23|95.17|95.21|95.17|10
1648215290000|2022-03-25 13:34:50|95.1|95.16|95.09|95.05|95.1|95.16|95.09|95.05|3790
1648215300000|2022-03-25 13:35:00|95.08|95.04|95.1|95.05|95.1|95.05|95.04|95|3884
1648215310000|2022-03-25 13:35:10|95.12|95.07|95.07|95.01|95.12|95.07|95.05|95|6272
1648215320000|2022-03-25 13:35:20|95.09|95.12|95.03|95|95.19|95.12|95.03|95|12293
1648215330000|2022-03-25 13:35:30|94.98|94.96|94.98|94.92|95.05|94.96|94.91|94.85|5323
1648215340000|2022-03-25 13:35:40|94.95|94.89|94.97|94.9|95|94.94|94.95|94.89|6266
1648215350000|2022-03-25 13:35:50|94.96|94.89|95|94.91|95|94.91|94.96|94.89|3689
1648215360000|2022-03-25 13:36:00|95.07|94.94|95.16|95.09|95.16|95.09|95.07|94.91|8139
1648215370000|2022-03-25 13:36:10|95.11|95.1|95.09|95.03|95.16|95.1|95.09|95.03|11328
1648215380000|2022-03-25 13:36:20|95.06|95|95.06|95|95.09|95.02|95.06|95|4820
1648215390000|2022-03-25 13:36:30|95.1|95.02|95.09|95.03|95.1|95.05|95.06|95|7859
1648215400000|2022-03-25 13:36:40|95.1|95|95.06|95|95.1|95|95.06|95|532
1648215410000|2022-03-25 13:36:50|95.1|95.02|95.1|95.06|95.1|95.06|95.1|95.02|189
1648215420000|2022-03-25 13:37:00|95.16|95.09|95.13|95.1|95.16|95.1|95.13|95.09|36943
1648215430000|2022-03-25 13:37:10|95.16|95.11|95.17|95.12|95.18|95.12|95.16|95.11|1019
1648215440000|2022-03-25 13:37:20|95.18|95.13|95.18|95.13|95.18|95.13|95.18|95.13|0
1648215460000|2022-03-25 13:37:40|95.05|95|94.91|94.88|95.05|95|94.88|94.8|19092
1648215470000|2022-03-25 13:37:50|94.94|94.87|94.89|94.85|94.96|94.9|94.89|94.79|28688
1648215480000|2022-03-25 13:38:00|94.92|94.86|94.89|94.8|94.92|94.86|94.89|94.8|46321
1648215490000|2022-03-25 13:38:10|94.88|94.78|94.89|94.83|94.89|94.83|94.86|94.78|6971
1648215500000|2022-03-25 13:38:20|94.95|94.86|94.95|94.86|94.95|94.86|94.95|94.86|36991
1648215510000|2022-03-25 13:38:30|94.88|94.82|94.83|94.75|94.88|94.82|94.81|94.75|15429
1648215520000|2022-03-25 13:38:40|94.84||94.83||94.84||94.83||0
1648215530000|2022-03-25 13:38:50|94.82||94.82||94.82||94.82||2537
1648215540000|2022-03-25 13:39:00|94.81|94.66|94.81|94.72|94.81|94.72|94.73|94.66|5164
1648215550000|2022-03-25 13:39:10|94.88|94.77|94.9|94.82|94.93|94.88|94.87|94.77|93903
1648215560000|2022-03-25 13:39:20|94.93|94.86|94.93|94.86|94.93|94.86|94.93|94.86|2706
1648215570000|2022-03-25 13:39:30|94.89|94.82|94.83|94.74|94.89|94.82|94.81|94.74|5150
1648215580000|2022-03-25 13:39:40|94.81|94.68|94.7|94.64|94.81|94.68|94.69|94.64|9239
1648215590000|2022-03-25 13:39:50|94.71|94.62|94.69|94.62|94.72|94.62|94.69|94.62|42009
1648215600000|2022-03-25 13:40:00|94.66|94.59|94.66|94.6|94.67|94.62|94.66|94.59|17961
1648215610000|2022-03-25 13:40:10|94.64|94.48|94.57|94.52|94.64|94.52|94.56|94.48|6790
1648215620000|2022-03-25 13:40:20|94.45|94.48|94.43|94.35|94.45|94.48|94.39|94.32|17112
1648215630000|2022-03-25 13:40:30|94.44|94.32|94.29|94.22|94.44|94.32|94.29|94.22|29782
1648215640000|2022-03-25 13:40:40|94.26|94.18|94.42|94.34|94.42|94.34|94.26|94.18|10842
1648215650000|2022-03-25 13:40:50|94.49|94.43|94.47|94.41|94.51|94.43|94.46|94.4|30923
1648215660000|2022-03-25 13:41:00|94.56|94.44|94.61|94.54|94.61|94.54|94.56|94.44|138
1648215670000|2022-03-25 13:41:10|94.65|94.57|94.62|94.52|94.7|94.59|94.58|94.52|29029
1648215680000|2022-03-25 13:41:20|94.69|94.54|94.71|94.64|94.71|94.64|94.66|94.54|39022
1648215690000|2022-03-25 13:41:30|94.76|94.67|94.82|94.76|94.82|94.76|94.76|94.67|5851
1648215700000|2022-03-25 13:41:40|94.83|94.72|94.75|94.69|94.83|94.72|94.74|94.64|7935
1648215710000|2022-03-25 13:41:50|94.77|94.7|94.76|94.7|94.78|94.7|94.73|94.7|0
1648215720000|2022-03-25 13:42:00||94.71||94.71||94.71||94.71|35160
1648215730000|2022-03-25 13:42:10|94.79|94.74|94.79|94.74|94.83|94.74|94.79|94.74|20
1648215740000|2022-03-25 13:42:20|94.83|94.75|94.83|94.76|94.83|94.76|94.83|94.75|2500
1648215750000|2022-03-25 13:42:30|94.81|94.77|94.81|94.78|94.81|94.78|94.81|94.77|8386
1648215770000|2022-03-25 13:42:50|94.8|94.7|94.79|94.74|94.81|94.74|94.79|94.7|29961
1648215780000|2022-03-25 13:43:00|94.81|94.76|94.81|94.76|94.81|94.76|94.81|94.76|2504
1648215790000|2022-03-25 13:43:10|94.86|94.77|94.86|94.79|94.86|94.79|94.83|94.77|1572
1648215800000|2022-03-25 13:43:20|94.88|94.82|94.88|94.85|94.89|94.85|94.88|94.82|927
1648215810000|2022-03-25 13:43:30|94.78|94.73|94.78|94.73|94.78|94.73|94.78|94.73|4109
1648215830000|2022-03-25 13:43:50|94.77|94.74|94.84|94.79|94.84|94.79|94.77|94.74|25225
1648215840000|2022-03-25 13:44:00|94.87|94.8|94.87|94.81|94.87|94.81|94.87|94.8|8
1648215850000|2022-03-25 13:44:10|94.91|94.83|94.9|94.85|94.91|94.85|94.9|94.83|1117
1648215860000|2022-03-25 13:44:20|94.94|94.87|94.95|94.89|94.95|94.89|94.92|94.87|1221
1648215870000|2022-03-25 13:44:30||94.87||94.91||94.91||94.87|0
1648215880000|2022-03-25 13:44:40|94.97|94.9|94.89|94.83|94.97|94.95|94.89|94.81|935
1648215890000|2022-03-25 13:44:50|94.92|94.86|94.95|94.88|94.95|94.88|94.92|94.86|6800
1648215900000|2022-03-25 13:45:00||94.89||94.89||94.89||94.89|3595
1648215920000|2022-03-25 13:45:20|94.87|94.8|94.74|94.67|94.87|94.8|94.73|94.66|7745
1648215930000|2022-03-25 13:45:30|94.75||94.75||94.75||94.73||0
1648215940000|2022-03-25 13:45:40|94.77|94.71|94.87|94.81|94.87|94.81|94.77|94.71|6104
1648215950000|2022-03-25 13:45:50|94.9|94.84|94.9|94.84|94.9|94.84|94.9|94.84|0
1648215960000|2022-03-25 13:46:00|94.92|94.86|94.95|94.87|94.95|94.87|94.92|94.86|4
1648215970000|2022-03-25 13:46:10||94.88||94.88||94.91||94.88|0
1648215980000|2022-03-25 13:46:20|94.99|94.9|95|94.95|95|94.95|94.99|94.9|6593
1648215990000|2022-03-25 13:46:30||94.97||94.97||94.97||94.97|2500
1648216000000|2022-03-25 13:46:40|95.04|94.98|95.04|94.98|95.04|94.98|95.04|94.98|25785
1648216010000|2022-03-25 13:46:50|95.05|95|95.08|95.03|95.1|95.05|95.05|95|8507
1648216020000|2022-03-25 13:47:00|95.1|95.04|95.08|95.05|95.1|95.05|95.08|95.04|2551
1648216030000|2022-03-25 13:47:10|95.15|95.07|95.2|95.14|95.2|95.14|95.15|95.07|31489
1648216040000|2022-03-25 13:47:20|95.15|95.1|95.2|95.13|95.2|95.13|95.15|95.1|1379
1648216050000|2022-03-25 13:47:30|95.19|95.15|95.19|95.15|95.19|95.15|95.19|95.15|100
1648216060000|2022-03-25 13:47:40|95.22|95.16|95.28|95.2|95.28|95.2|95.22|95.16|34478
1648216070000|2022-03-25 13:47:50|95.31|95.23|95.31|95.23|95.33|95.23|95.31|95.23|92
1648216080000|2022-03-25 13:48:00|95.3|95.24|95.31|95.27|95.31|95.27|95.3|95.24|48693
1648216090000|2022-03-25 13:48:10|95.41|95.3|95.33|95.27|95.41|95.35|95.27|95.2|6524
1648216100000|2022-03-25 13:48:20|95.36||95.36||95.36||95.36||0
1648216110000|2022-03-25 13:48:30|95.41|95.31|95.42|95.34|95.42|95.34|95.41|95.31|26145
1648216120000|2022-03-25 13:48:40|95.39|95.35|95.35|95.3|95.42|95.37|95.35|95.3|1354
1648216130000|2022-03-25 13:48:50|95.38|95.33|95.38|95.33|95.38|95.33|95.38|95.33|210
1648216140000|2022-03-25 13:49:00|95.37|95.3|95.38|95.34|95.38|95.34|95.37|95.3|8301
1648216150000|2022-03-25 13:49:10|95.42|95.37|95.47|95.4|95.47|95.4|95.41|95.37|6282
1648216160000|2022-03-25 13:49:20|95.5|95.42|95.5|95.43|95.5|95.44|95.46|95.42|11989
1648216170000|2022-03-25 13:49:30|95.42|95.37|95.39|95.33|95.42|95.37|95.39|95.33|478
1648216180000|2022-03-25 13:49:40|95.42|95.36|95.42|95.36|95.42|95.36|95.42|95.36|1135
1648216190000|2022-03-25 13:49:50|95.45|95.42|95.5|95.45|95.5|95.45|95.45|95.42|9220
1648216200000|2022-03-25 13:50:00|95.57|95.51|95.4|95.34|95.57|95.51|95.38|95.32|21026
1648216210000|2022-03-25 13:50:10|95.45|95.4|95.48|95.43|95.48|95.43|95.45|95.4|18384
1648216220000|2022-03-25 13:50:20|95.5|95.44|95.5|95.47|95.5|95.47|95.5|95.44|5000
1648216230000|2022-03-25 13:50:30|95.53|95.51|95.47|95.41|95.58|95.52|95.47|95.41|29044
1648216240000|2022-03-25 13:50:40|95.48|95.44|95.39|95.31|95.5|95.44|95.37|95.31|7580
1648216250000|2022-03-25 13:50:50|95.37|95.34|95.39|95.34|95.42|95.34|95.37|95.34|4787
1648216260000|2022-03-25 13:51:00|95.41|95.35|95.46|95.4|95.46|95.4|95.41|95.35|8749
1648216270000|2022-03-25 13:51:10|95.47|95.41|95.58|95.52|95.58|95.52|95.47|95.41|17200
1648216280000|2022-03-25 13:51:20|95.6|95.53|95.54|95.48|95.6|95.55|95.54|95.48|8424
1648216290000|2022-03-25 13:51:30|95.51|95.47|95.51|95.47|95.54|95.47|95.51|95.47|10700
1648216300000|2022-03-25 13:51:40|95.5|95.48|95.5|95.47|95.5|95.48|95.5|95.47|18087
1648216310000|2022-03-25 13:51:50|95.54|95.5|95.57|95.5|95.57|95.5|95.54|95.5|27596
1648216320000|2022-03-25 13:52:00|95.56|95.47|95.57|95.51|95.57|95.51|95.56|95.47|2214
1648216330000|2022-03-25 13:52:10|95.58|95.52|95.58|95.54|95.58|95.54|95.58|95.52|7583
1648216340000|2022-03-25 13:52:20|95.6|95.55|95.6|95.55|95.6|95.55|95.59|95.51|25424
1648216350000|2022-03-25 13:52:30|95.56|95.53|95.56|95.51|95.56|95.53|95.56|95.5|20217
1648216360000|2022-03-25 13:52:40|95.57|95.56|95.62|95.56|95.62|95.56|95.57|95.56|12385
1648216370000|2022-03-25 13:52:50|95.64||95.63||95.64||95.63||0
1648216380000|2022-03-25 13:53:00||95.57||95.57||95.57||95.57|7711
1648216390000|2022-03-25 13:53:10|95.64|95.56|95.69|95.64|95.69|95.64|95.64|95.56|14696
1648216400000|2022-03-25 13:53:20|95.72|95.65|95.72|95.66|95.72|95.66|95.72|95.65|1926
1648216410000|2022-03-25 13:53:30|95.69|95.65|95.65|95.58|95.69|95.65|95.63|95.56|72616
1648216420000|2022-03-25 13:53:40|95.63|95.6|95.59|95.51|95.66|95.6|95.59|95.51|56484
1648216440000|2022-03-25 13:54:00|95.52|95.5|95.51|95.45|95.52|95.5|95.47|95.42|6113
1648216450000|2022-03-25 13:54:10|95.55|95.46|95.54|95.5|95.55|95.5|95.54|95.46|39906
1648216460000|2022-03-25 13:54:20|95.55|95.48|95.5|95.46|95.55|95.48|95.5|95.45|9792
1648216470000|2022-03-25 13:54:30|95.51||95.51||95.51||95.51||55595
1648216480000|2022-03-25 13:54:40|||||||||737
1648216500000|2022-03-25 13:55:00|95.46|95.42|95.41|95.4|95.46|95.42|95.41|95.35|30015
1648216510000|2022-03-25 13:55:10|95.39|95.35|95.29|95.24|95.39|95.35|95.29|95.24|12451
1648216520000|2022-03-25 13:55:20|95.32|95.27|95.46|95.41|95.47|95.41|95.32|95.27|51193
1648216530000|2022-03-25 13:55:30|95.4|95.35|95.4|95.35|95.4|95.35|95.4|95.35|5166
1648216540000|2022-03-25 13:55:40|95.43|95.36|95.29|95.25|95.43|95.36|95.29|95.24|13284
1648216550000|2022-03-25 13:55:50|95.35|95.29|95.36|95.3|95.36|95.3|95.32|95.29|5264
1648216560000|2022-03-25 13:56:00|95.39|95.32|95.36|95.32|95.42|95.35|95.33|95.28|276
1648216570000|2022-03-25 13:56:10|95.38|95.33|95.43|95.39|95.43|95.39|95.36|95.32|2779
1648216580000|2022-03-25 13:56:20|95.47|95.4|95.51|95.45|95.51|95.45|95.45|95.4|2009
1648216590000|2022-03-25 13:56:30|95.43|95.46|95.4|95.36|95.43|95.46|95.37|95.3|11610
1648216600000|2022-03-25 13:56:40|95.34|95.33|95.34|95.3|95.34|95.33|95.34|95.3|20010
1648216610000|2022-03-25 13:56:50|95.37|95.34|95.42|95.35|95.43|95.35|95.37|95.34|5196
1648216620000|2022-03-25 13:57:00|95.51|95.45|95.51|95.45|95.51|95.45|95.51|95.45|1932
1648216630000|2022-03-25 13:57:10|||||||||8600
1648216640000|2022-03-25 13:57:20|95.42|95.35|95.47|95.4|95.47|95.4|95.42|95.35|5258
1648216650000|2022-03-25 13:57:30|95.45|95.34|95.4|95.34|95.45|95.34|95.4|95.34|1286
1648216660000|2022-03-25 13:57:40|95.37|95.31|95.39|95.34|95.4|95.34|95.37|95.31|6528
1648216670000|2022-03-25 13:57:50||95.35||95.35||95.37||95.35|2188
1648216680000|2022-03-25 13:58:00|95.44|95.38|95.42|95.38|95.44|95.38|95.42|95.38|1184
1648216690000|2022-03-25 13:58:10|||||||||3350
1648216700000|2022-03-25 13:58:20|95.4|95.32|95.39|95.34|95.4|95.34|95.39|95.32|11842
1648216710000|2022-03-25 13:58:30|95.42|95.38|95.41|95.34|95.42|95.38|95.41|95.34|10
1648216720000|2022-03-25 13:58:40||95.35||95.35||95.35||95.35|0
1648216730000|2022-03-25 13:58:50|95.31|95.25|95.3|95.25|95.34|95.29|95.3|95.25|15935
1648216740000|2022-03-25 13:59:00|95.29|95.23|95.29|95.24|95.29|95.24|95.29|95.23|5000
1648216750000|2022-03-25 13:59:10|95.3|95.25|95.3|95.25|95.3|95.25|95.3|95.25|2377
1648216760000|2022-03-25 13:59:20||95.29||95.29||95.29||95.29|9
1648216770000|2022-03-25 13:59:30|95.34|95.31|95.36|95.31|95.38|95.32|95.34|95.3|7926
1648216780000|2022-03-25 13:59:40|95.38||95.38||95.38||95.38||6344
1648216790000|2022-03-25 13:59:50|95.4||95.39||95.4||95.39||0
1648216800000|2022-03-25 14:00:00|||||||||1395
1648216820000|2022-03-25 14:00:20|95.41|95.36|95.41|95.36|95.41|95.36|95.41|95.36|9587
1648216830000|2022-03-25 14:00:30|95.37|95.38|95.37|95.32|95.37|95.39|95.37|95.29|8707
1648216840000|2022-03-25 14:00:40|95.4|95.35|95.43|95.35|95.43|95.35|95.4|95.35|10063
1648216850000|2022-03-25 14:00:50|95.45|95.39|95.48|95.39|95.48|95.39|95.45|95.39|19190
1648216860000|2022-03-25 14:01:00|95.43|95.43|95.42|95.37|95.43|95.43|95.41|95.35|5680
1648216870000|2022-03-25 14:01:10|95.43|95.39|95.48|95.42|95.48|95.42|95.43|95.39|2933
1648216880000|2022-03-25 14:01:20|95.51|95.43|95.52|95.49|95.54|95.49|95.51|95.43|47109
1648216890000|2022-03-25 14:01:30|95.55|95.5|95.58|95.54|95.58|95.54|95.55|95.5|20880
1648216900000|2022-03-25 14:01:40|95.57|95.5|95.52|95.47|95.57|95.5|95.52|95.46|2936
1648216910000|2022-03-25 14:01:50|95.5|95.48|95.54|95.48|95.55|95.48|95.5|95.48|0
1648216920000|2022-03-25 14:02:00|95.53|95.5|95.53|95.51|95.53|95.51|95.53|95.5|593
1648216930000|2022-03-25 14:02:10|95.52|95.49|95.62|95.58|95.62|95.58|95.52|95.48|8046
1648216940000|2022-03-25 14:02:20|95.67|95.6|95.65|95.58|95.67|95.6|95.65|95.58|1422
1648216950000|2022-03-25 14:02:30|95.67|95.62|95.56|95.51|95.67|95.62|95.56|95.5|6500
1648216960000|2022-03-25 14:02:40|95.52|95.46|95.5|95.45|95.52|95.46|95.5|95.45|9155
1648216970000|2022-03-25 14:02:50|95.55|95.47|95.59|95.52|95.59|95.52|95.55|95.47|8148
1648216980000|2022-03-25 14:03:00|95.57|95.5|95.64|95.59|95.64|95.59|95.57|95.5|31917
1648216990000|2022-03-25 14:03:10|95.66|95.6|95.67|95.59|95.7|95.64|95.66|95.59|61270
1648217000000|2022-03-25 14:03:20|95.66|95.63|95.6|95.56|95.67|95.63|95.6|95.56|8590
1648217010000|2022-03-25 14:03:30|95.59|95.54|95.62|95.58|95.62|95.58|95.59|95.54|91001
1648217020000|2022-03-25 14:03:40|95.64||95.63||95.66||95.63||611
1648217030000|2022-03-25 14:03:50|95.73|95.7|95.78|95.73|95.79|95.73|95.73|95.7|4990
1648217040000|2022-03-25 14:04:00|95.7|95.66|95.69|95.63|95.72|95.66|95.67|95.63|4308
1648217050000|2022-03-25 14:04:10|95.66|95.6|95.63|95.6|95.66|95.62|95.63|95.58|5250
1648217060000|2022-03-25 14:04:20|95.61|95.55|95.54|95.48|95.61|95.6|95.54|95.48|5969
1648217070000|2022-03-25 14:04:30|95.58|95.5|95.61|95.56|95.61|95.56|95.58|95.5|17
1648217080000|2022-03-25 14:04:40|95.63|95.58|95.63|95.59|95.63|95.59|95.63|95.58|2500
1648217090000|2022-03-25 14:04:50|95.69|95.6|95.72|95.66|95.72|95.66|95.69|95.6|105
1648217100000|2022-03-25 14:05:00|95.76|95.72|95.76|95.72|95.76|95.72|95.76|95.72|18882
1648217110000|2022-03-25 14:05:10|95.73|95.73|95.75|95.7|95.75|95.73|95.73|95.68|3549
1648217120000|2022-03-25 14:05:20|95.73|95.64|95.7|95.64|95.73|95.64|95.7|95.64|1540
1648217130000|2022-03-25 14:05:30|95.66|95.61|95.65|95.6|95.66|95.61|95.65|95.6|9589
1648217140000|2022-03-25 14:05:40|95.63|95.56|95.59|95.55|95.63|95.57|95.59|95.55|13545
1648217150000|2022-03-25 14:05:50|95.54|95.5|95.55|95.52|95.55|95.52|95.54|95.5|15234
1648217160000|2022-03-25 14:06:00|95.47|95.41|95.42|95.38|95.47|95.41|95.41|95.37|6375
1648217170000|2022-03-25 14:06:10|95.41|95.39|95.47|95.41|95.47|95.41|95.41|95.39|8813
1648217180000|2022-03-25 14:06:20|95.4|95.33|95.49|95.44|95.49|95.44|95.4|95.33|12592
1648217190000|2022-03-25 14:06:30|95.51|95.4|95.46|95.39|95.51|95.41|95.44|95.38|35141
1648217200000|2022-03-25 14:06:40|95.49|95.42|95.51|95.45|95.51|95.45|95.49|95.42|7513
1648217210000|2022-03-25 14:06:50||95.47||95.47||95.47||95.47|15200
1648217220000|2022-03-25 14:07:00|95.53|95.46|95.52|95.46|95.53|95.46|95.51|95.46|5213
1648217230000|2022-03-25 14:07:10|95.53|95.48|95.53|95.5|95.6|95.56|95.53|95.48|24405
1648217240000|2022-03-25 14:07:20|95.5|95.45|95.44|95.4|95.5|95.45|95.44|95.37|2500
1648217250000|2022-03-25 14:07:30|||||||||8000
1648217260000|2022-03-25 14:07:40|95.48|95.31|95.29|95.24|95.48|95.34|95.29|95.24|8001
1648217270000|2022-03-25 14:07:50|95.27|95.23|95.17|95.12|95.27|95.23|95.17|95.12|12129
1648217280000|2022-03-25 14:08:00|95.25|95.18|95.39|95.3|95.39|95.3|95.25|95.18|18128
1648217290000|2022-03-25 14:08:10|95.42|95.31|95.44|95.39|95.44|95.39|95.42|95.31|5000
1648217300000|2022-03-25 14:08:20|95.49|95.42|95.59|95.52|95.59|95.52|95.49|95.42|3279
1648217310000|2022-03-25 14:08:30|95.62|95.55|95.62|95.55|95.62|95.55|95.62|95.55|0
1648217320000|2022-03-25 14:08:40|||||||||130733
1648217330000|2022-03-25 14:08:50|95.63|95.58|95.47|95.43|95.63|95.58|95.47|95.43|8081
1648217340000|2022-03-25 14:09:00|95.49||95.46||95.49||95.46||5926
1648217350000|2022-03-25 14:09:10|95.43|95.38|95.44|95.39|95.45|95.39|95.43|95.38|127953
1648217360000|2022-03-25 14:09:20|95.5|95.43|95.49|95.43|95.5|95.43|95.49|95.43|5323
1648217370000|2022-03-25 14:09:30|95.48||95.48||95.48||95.48||2
1648217380000|2022-03-25 14:09:40||95.44||95.44||95.44||95.44|33161
1648217390000|2022-03-25 14:09:50|95.52|95.46|95.52|95.46|95.52|95.46|95.52|95.46|1895
1648217400000|2022-03-25 14:10:00||95.47||95.47||95.47||95.47|32270
1648217410000|2022-03-25 14:10:10|95.5|95.46|95.47|95.42|95.5|95.46|95.47|95.42|6421
1648217420000|2022-03-25 14:10:20|95.49|95.44|95.49|95.45|95.49|95.45|95.49|95.44|2609
1648217430000|2022-03-25 14:10:30|95.47|95.44|95.47|95.44|95.47|95.44|95.47|95.44|2225
1648217440000|2022-03-25 14:10:40|95.44|95.4|95.4|95.34|95.44|95.4|95.4|95.34|23578
1648217450000|2022-03-25 14:10:50|95.37|95.28|95.34|95.28|95.37|95.28|95.34|95.28|3696
1648217460000|2022-03-25 14:11:00|95.32|95.27|95.3|95.27|95.32|95.28|95.3|95.27|3646
1648217470000|2022-03-25 14:11:10||95.25||95.25||95.25||95.25|107200
1648217480000|2022-03-25 14:11:20|95.39|95.28|95.39|95.34|95.39|95.34|95.39|95.28|2504
1648217490000|2022-03-25 14:11:30|95.3|95.25|95.24|95.18|95.3|95.26|95.23|95.18|23050
1648217500000|2022-03-25 14:11:40|95.23|95.17|95.3|95.27|95.3|95.27|95.23|95.17|6894
1648217510000|2022-03-25 14:11:50|95.28|95.23|95.3|95.23|95.3|95.23|95.28|95.23|4087
1648217520000|2022-03-25 14:12:00|95.29|95.24|95.29|95.24|95.29|95.26|95.29|95.24|0
1648217530000|2022-03-25 14:12:10|95.3|95.28|95.23|95.17|95.3|95.28|95.23|95.17|8039
1648217540000|2022-03-25 14:12:20|95.22|95.2|95.25|95.17|95.25|95.2|95.22|95.17|1300
1648217550000|2022-03-25 14:12:30||95.2||95.2||95.2||95.2|1562
1648217560000|2022-03-25 14:12:40|95.29|95.24|95.33|95.28|95.37|95.31|95.29|95.24|108812
1648217570000|2022-03-25 14:12:50|95.37|95.3|95.41|95.37|95.41|95.37|95.37|95.3|536
1648217580000|2022-03-25 14:13:00|95.28|95.21|95.19|95.12|95.28|95.21|95.19|95.12|19279
1648217590000|2022-03-25 14:13:10|95.24|95.16|95.22|95.16|95.24|95.16|95.22|95.16|25763
1648217610000|2022-03-25 14:13:30|95.21|95.18|95.29|95.23|95.29|95.23|95.2|95.13|5784
1648217620000|2022-03-25 14:13:40|95.31|95.25|95.3|95.26|95.32|95.26|95.29|95.25|0
1648217630000|2022-03-25 14:13:50|95.27|95.2|95.29|95.23|95.29|95.23|95.27|95.2|7759
1648217640000|2022-03-25 14:14:00|95.32|95.29|95.32|95.27|95.37|95.3|95.32|95.23|55963
1648217650000|2022-03-25 14:14:10|95.33||95.35||95.35||95.33||7691
1648217660000|2022-03-25 14:14:20|95.38|95.31|95.38|95.31|95.38|95.31|95.38|95.31|10000
1648217670000|2022-03-25 14:14:30|95.4|95.36|95.41|95.36|95.44|95.36|95.4|95.36|100
1648217680000|2022-03-25 14:14:40|||||||||3052
1648217690000|2022-03-25 14:14:50|||||||||2521
1648217700000|2022-03-25 14:15:00|95.38|95.31|95.38|95.31|95.38|95.31|95.38|95.31|3114
1648217710000|2022-03-25 14:15:10|95.34|95.33|95.34|95.27|95.34|95.34|95.34|95.27|40258
1648217720000|2022-03-25 14:15:20|95.31|95.23|95.26|95.22|95.31|95.23|95.25|95.18|5773
1648217730000|2022-03-25 14:15:30|95.29|95.23|95.33|95.28|95.34|95.28|95.29|95.23|5809
1648217740000|2022-03-25 14:15:40|95.3|95.23|95.29|95.23|95.3|95.23|95.29|95.23|579
1648217750000|2022-03-25 14:15:50|95.3|95.26|95.33|95.26|95.33|95.26|95.3|95.26|5117
1648217760000|2022-03-25 14:16:00||95.3||95.3||95.3||95.3|0
1648217770000|2022-03-25 14:16:10|||||||||100000
1648217780000|2022-03-25 14:16:20|95.32|95.27|95.32|95.27|95.32|95.27|95.32|95.27|1711
1648217790000|2022-03-25 14:16:30|95.31|95.24|95.31|95.27|95.31|95.27|95.31|95.23|50000
1648217800000|2022-03-25 14:16:40|95.32|95.28|95.33|95.27|95.33|95.28|95.29|95.24|1690
1648217810000|2022-03-25 14:16:50||95.28||95.28||95.28||95.28|5278
1648217820000|2022-03-25 14:17:00|95.31|95.3|95.3|95.27|95.31|95.3|95.3|95.24|8652
1648217830000|2022-03-25 14:17:10|||||||||17154
1648217840000|2022-03-25 14:17:20|95.33|95.29|95.33|95.27|95.33|95.29|95.33|95.27|11187
1648217850000|2022-03-25 14:17:30|95.32|95.23|95.3|95.23|95.32|95.23|95.3|95.23|13978
1648217860000|2022-03-25 14:17:40||95.25||95.25||95.25||95.25|2
1648217880000|2022-03-25 14:18:00|95.29||95.29||95.29||95.29||4310
1648217900000|2022-03-25 14:18:20|95.31|95.27|95.27|95.2|95.31|95.27|95.27|95.2|25138
1648217910000|2022-03-25 14:18:30|95.25|95.26|95.32|95.26|95.32|95.26|95.25|95.26|15951
1648217920000|2022-03-25 14:18:40|95.38|95.31|95.37|95.31|95.38|95.31|95.37|95.31|2381
1648217930000|2022-03-25 14:18:50|95.33|95.26|95.33|95.26|95.34|95.26|95.33|95.26|7368
1648217940000|2022-03-25 14:19:00|95.31||95.31||95.31||95.31||0
1648217960000|2022-03-25 14:19:20|95.4|95.27|95.39|95.34|95.46|95.41|95.39|95.27|12389
1648217970000|2022-03-25 14:19:30|95.38||95.39||95.39||95.38||443
1648217980000|2022-03-25 14:19:40|95.37|95.33|95.35|95.31|95.37|95.33|95.35|95.26|9009
1648217990000|2022-03-25 14:19:50|95.32|95.29|95.32|95.27|95.32|95.3|95.32|95.27|3078
1648218000000|2022-03-25 14:20:00||95.25||95.27||95.27||95.25|35977
1648218010000|2022-03-25 14:20:10||95.28||95.28||95.28||95.28|265
1648218020000|2022-03-25 14:20:20|95.31|95.25|95.31|95.25|95.31|95.25|95.31|95.25|3625
1648218030000|2022-03-25 14:20:30|95.33|95.27|95.33|95.29|95.33|95.29|95.33|95.27|5641
1648218040000|2022-03-25 14:20:40|||||||||137085
1648218050000|2022-03-25 14:20:50|95.3|95.21|95.26|95.21|95.3|95.21|95.26|95.21|10834
1648218080000|2022-03-25 14:21:20|||||||||5430
1648218090000|2022-03-25 14:21:30|95.3|95.26|95.42|95.35|95.42|95.35|95.3|95.26|4115
1648218100000|2022-03-25 14:21:40|||||||||900
1648218110000|2022-03-25 14:21:50|95.39|95.3|95.32|95.26|95.39|95.3|95.32|95.26|6518
1648218120000|2022-03-25 14:22:00||95.25||95.25||95.25||95.25|0
1648218130000|2022-03-25 14:22:10||95.27||95.27||95.28||95.27|2825
1648218140000|2022-03-25 14:22:20|95.34|95.28|95.34|95.28|95.34|95.28|95.34|95.28|1709
1648218150000|2022-03-25 14:22:30||95.29||95.29||95.29||95.29|7800
1648218160000|2022-03-25 14:22:40|||||||||50000
1648218170000|2022-03-25 14:22:50|95.33||95.33||95.33||95.33||131
1648218180000|2022-03-25 14:23:00|95.52|95.3|95.43|95.37|95.52|95.46|95.43|95.3|6681
1648218190000|2022-03-25 14:23:10|95.41||95.41||95.41||95.41||2076
1648218200000|2022-03-25 14:23:20|95.43|95.38|95.43|95.38|95.43|95.38|95.43|95.38|4102
1648218210000|2022-03-25 14:23:30|95.39|95.34|95.39|95.34|95.39|95.34|95.39|95.31|2267
1648218220000|2022-03-25 14:23:40|95.38||95.38||95.38||95.38||5
1648218230000|2022-03-25 14:23:50|||||||||6483
1648218250000|2022-03-25 14:24:10|95.3|95.25|95.3|95.25|95.3|95.25|95.3|95.25|3960
1648218260000|2022-03-25 14:24:20|95.27|95.21|95.28|95.24|95.28|95.24|95.26|95.21|9317
1648218270000|2022-03-25 14:24:30|95.3||95.3||95.3||95.3||1194
1648218280000|2022-03-25 14:24:40|95.35|95.3|95.36|95.3|95.38|95.32|95.35|95.3|12893
1648218290000|2022-03-25 14:24:50|95.38|95.34|95.38|95.34|95.38|95.34|95.38|95.34|20
1648218300000|2022-03-25 14:25:00|95.37|95.39|95.27|95.21|95.44|95.39|95.27|95.21|34426
1648218310000|2022-03-25 14:25:10|95.25|95.18|95.24|95.18|95.25|95.18|95.24|95.18|2500
1648218320000|2022-03-25 14:25:20|95.22|95.15|95.19|95.15|95.22|95.19|95.19|95.15|3
1648218330000|2022-03-25 14:25:30|95.2|95.16|95.21|95.16|95.21|95.16|95.2|95.16|1339
1648218340000|2022-03-25 14:25:40|95.24||95.25||95.25||95.23||24214
1648218350000|2022-03-25 14:25:50|95.23|95.18|95.23|95.18|95.23|95.18|95.23|95.18|2774
1648218360000|2022-03-25 14:26:00|95.2|95.12|95.21|95.13|95.21|95.13|95.15|95.12|814
1648218370000|2022-03-25 14:26:10|95.23|95.17|95.27|95.2|95.27|95.2|95.23|95.17|11143
1648218380000|2022-03-25 14:26:20|95.26|95.13|95.2|95.16|95.27|95.16|95.2|95.13|1700
1648218390000|2022-03-25 14:26:30|95.21||95.22||95.22||95.21||0
1648218400000|2022-03-25 14:26:40||95.18||95.18||95.18||95.18|32
1648218410000|2022-03-25 14:26:50|95.27|95.21|95.26|95.22|95.27|95.22|95.26|95.21|6880
1648218420000|2022-03-25 14:27:00|95.28|95.23|95.29|95.25|95.29|95.25|95.27|95.23|1335
1648218430000|2022-03-25 14:27:10|95.25|95.18|95.25|95.18|95.25|95.18|95.24|95.18|597
1648218440000|2022-03-25 14:27:20|95.27|95.21|95.26|95.21|95.27|95.21|95.26|95.21|0
1648218450000|2022-03-25 14:27:30|95.25|95.18|95.25|95.18|95.25|95.18|95.25|95.18|19556
1648218460000|2022-03-25 14:27:40|95.26|95.2|95.26|95.2|95.26|95.2|95.26|95.2|2
1648218470000|2022-03-25 14:27:50|95.25||95.25||95.25||95.25||37117
1648218480000|2022-03-25 14:28:00|95.26|95.21|95.25|95.22|95.26|95.22|95.25|95.2|7427
1648218490000|2022-03-25 14:28:10||95.2||95.22||95.22||95.2|0
1648218500000|2022-03-25 14:28:20|||||||||5000
1648218530000|2022-03-25 14:28:50|||||||||15000
1648218540000|2022-03-25 14:29:00|95.24|95.23|95.32|95.25|95.34|95.25|95.24|95.23|5975
1648218550000|2022-03-25 14:29:10|95.33||95.33||95.34||95.33||2232
1648218560000|2022-03-25 14:29:20|95.38|95.3|95.37|95.3|95.39|95.3|95.37|95.3|405
1648218570000|2022-03-25 14:29:30|95.38||95.37||95.38||95.37||0
1648218580000|2022-03-25 14:29:40|95.35|95.25|95.36|95.28|95.36|95.28|95.33|95.25|9281
1648218590000|2022-03-25 14:29:50|||||||||1090
1648218600000|2022-03-25 14:30:00|95.38|95.33|95.38|95.33|95.38|95.33|95.38|95.33|7551
1648218610000|2022-03-25 14:30:10|95.48|95.38|95.48|95.38|95.48|95.38|95.48|95.38|6216
1648218620000|2022-03-25 14:30:20|95.47||95.47||95.47||95.47||0
1648218630000|2022-03-25 14:30:30|95.52|95.46|95.48|95.42|95.52|95.46|95.48|95.42|4174
1648218650000|2022-03-25 14:30:50|95.49||95.49||95.49||95.49||1452
1648218660000|2022-03-25 14:31:00|95.5||95.5||95.5||95.5||40000
1648218670000|2022-03-25 14:31:10|95.49|95.47|95.53|95.47|95.53|95.47|95.49|95.47|7831
1648218680000|2022-03-25 14:31:20|||||||||25000
1648218690000|2022-03-25 14:31:30|95.55|95.49|95.54|95.48|95.55|95.49|95.54|95.48|5144
1648218700000|2022-03-25 14:31:40|||||||||3000
1648218710000|2022-03-25 14:31:50|95.53|95.49|95.5|95.47|95.53|95.51|95.5|95.47|2660
1648218720000|2022-03-25 14:32:00|95.49|95.41|95.47|95.41|95.49|95.41|95.45|95.41|8606
1648218730000|2022-03-25 14:32:10|95.49|95.42|95.49|95.42|95.49|95.42|95.49|95.42|0
1648218740000|2022-03-25 14:32:20|95.52|95.43|95.49|95.45|95.58|95.54|95.49|95.43|60132
1648218750000|2022-03-25 14:32:30|95.47|95.41|95.53|95.45|95.53|95.45|95.47|95.41|25418
1648218760000|2022-03-25 14:32:40|95.56|95.48|95.53|95.45|95.56|95.5|95.53|95.45|3450
1648218770000|2022-03-25 14:32:50|95.56|95.49|95.56|95.5|95.56|95.5|95.56|95.49|1500
1648218780000|2022-03-25 14:33:00|95.53|95.51|95.59|95.53|95.59|95.53|95.53|95.51|3750
1648218790000|2022-03-25 14:33:10|95.55|95.51|95.53|95.5|95.56|95.51|95.53|95.45|2388
1648218800000|2022-03-25 14:33:20|95.64|95.56|95.64|95.59|95.64|95.6|95.63|95.54|9436
1648218810000|2022-03-25 14:33:30|95.65|95.6|95.57|95.5|95.65|95.6|95.56|95.5|14972
1648218820000|2022-03-25 14:33:40|95.58||95.58||95.58||95.58||1894
1648218840000|2022-03-25 14:34:00|||||||||3710
1648218850000|2022-03-25 14:34:10|95.64|95.56|95.58|95.52|95.64|95.56|95.58|95.52|4871
1648218860000|2022-03-25 14:34:20|95.49|95.43|95.37|95.29|95.49|95.43|95.37|95.29|15353
1648218870000|2022-03-25 14:34:30|95.4|95.32|95.41|95.36|95.41|95.36|95.4|95.32|11
1648218880000|2022-03-25 14:34:40|95.42|95.38|95.37|95.3|95.43|95.39|95.34|95.28|2978
1648218890000|2022-03-25 14:34:50|95.4|95.33|95.44|95.36|95.44|95.36|95.4|95.33|9782
1648218900000|2022-03-25 14:35:00|95.47|95.39|95.57|95.52|95.57|95.52|95.47|95.39|15171
1648218910000|2022-03-25 14:35:10|95.6|95.53|95.5|95.44|95.6|95.55|95.5|95.44|2393
1648218920000|2022-03-25 14:35:20|95.47|95.4|95.48|95.43|95.48|95.44|95.47|95.4|2500
1648218930000|2022-03-25 14:35:30|95.49|95.45|95.52|95.48|95.53|95.48|95.49|95.45|7860
1648218940000|2022-03-25 14:35:40|95.56|95.49|95.56|95.51|95.56|95.51|95.56|95.49|1949
1648218950000|2022-03-25 14:35:50|95.53|95.46|95.52|95.48|95.53|95.48|95.52|95.46|6497
1648218960000|2022-03-25 14:36:00|95.56|95.49|95.55|95.54|95.58|95.54|95.55|95.49|6023
1648218970000|2022-03-25 14:36:10|95.6|95.56|95.6|95.54|95.64|95.59|95.6|95.54|7881
1648218980000|2022-03-25 14:36:20|95.64|95.58|95.62|95.56|95.64|95.58|95.62|95.56|14378
1648218990000|2022-03-25 14:36:30||95.58||95.58||95.58||95.58|0
1648219000000|2022-03-25 14:36:40|95.64||95.64||95.64||95.64||0
1648219010000|2022-03-25 14:36:50||95.59||95.6||95.6||95.59|2149
1648219020000|2022-03-25 14:37:00|95.7|95.62|95.65|95.62|95.7|95.65|95.65|95.62|4597
1648219030000|2022-03-25 14:37:10|95.62|95.58|95.54|95.48|95.62|95.58|95.54|95.47|1388
1648219040000|2022-03-25 14:37:20|95.59|95.52|95.58|95.55|95.61|95.56|95.58|95.52|30
1648219050000|2022-03-25 14:37:30|95.56|95.5|95.59|95.55|95.59|95.55|95.56|95.5|16089
1648219060000|2022-03-25 14:37:40|95.56|95.48|95.47|95.42|95.56|95.48|95.47|95.4|10220
1648219070000|2022-03-25 14:37:50|95.51|95.44|95.49|95.42|95.51|95.44|95.49|95.42|14334
1648219080000|2022-03-25 14:38:00|95.5|95.44|95.58|95.53|95.58|95.53|95.5|95.44|26291
1648219090000|2022-03-25 14:38:10||95.54||95.53||95.54||95.53|3114
1648219100000|2022-03-25 14:38:20||95.54||95.51||95.54||95.51|23833
1648219110000|2022-03-25 14:38:30||95.53||95.53||95.53||95.53|9202
1648219120000|2022-03-25 14:38:40|95.63|95.57|95.63|95.57|95.63|95.57|95.63|95.57|2153
1648219130000|2022-03-25 14:38:50|95.65|95.59|95.72|95.64|95.72|95.64|95.65|95.59|0
1648219140000|2022-03-25 14:39:00|95.7|95.66|95.7|95.66|95.7|95.66|95.7|95.66|0
1648219150000|2022-03-25 14:39:10|95.72|95.68|95.76|95.69|95.76|95.69|95.72|95.68|12411
1648219160000|2022-03-25 14:39:20|||||||||11300
1648219170000|2022-03-25 14:39:30|||||||||513
1648219180000|2022-03-25 14:39:40|95.58|95.51|95.65|95.58|95.65|95.58|95.58|95.51|6011
1648219190000|2022-03-25 14:39:50|95.62|95.55|95.67|95.61|95.71|95.65|95.62|95.55|6716
1648219200000|2022-03-25 14:40:00|95.66|95.55|95.71|95.65|95.71|95.65|95.64|95.55|1907
1648219210000|2022-03-25 14:40:10|95.84|95.78|95.85|95.78|95.87|95.8|95.84|95.78|3038
1648219220000|2022-03-25 14:40:20|95.82|95.77|95.69|95.63|95.82|95.77|95.69|95.63|11291
1648219240000|2022-03-25 14:40:40|95.71|95.68|95.73|95.68|95.73|95.68|95.71|95.68|1871
1648219250000|2022-03-25 14:40:50|95.75|95.69|95.79|95.74|95.79|95.74|95.75|95.69|45500
1648219260000|2022-03-25 14:41:00|95.84|95.75|95.85|95.79|95.85|95.8|95.8|95.72|86093
1648219270000|2022-03-25 14:41:10|95.74|95.8|95.74|95.68|95.74|95.8|95.74|95.68|101700
1648219280000|2022-03-25 14:41:20|95.61|95.69|95.61|95.54|95.61|95.69|95.61|95.54|27127
1648219290000|2022-03-25 14:41:30|95.64|95.55|95.64|95.57|95.64|95.57|95.64|95.55|0
1648219310000|2022-03-25 14:41:50|95.65||95.65||95.65||95.64||200
1648219320000|2022-03-25 14:42:00|95.63|95.59|95.66|95.61|95.66|95.61|95.63|95.59|27472
1648219330000|2022-03-25 14:42:10|95.7|95.62|95.65|95.61|95.7|95.63|95.65|95.61|96952
1648219340000|2022-03-25 14:42:20|95.64|95.56|95.68|95.64|95.68|95.64|95.64|95.56|978
1648219350000|2022-03-25 14:42:30|95.64|95.56|95.62|95.56|95.68|95.61|95.62|95.56|7081
1648219370000|2022-03-25 14:42:50||95.57||95.57||95.57||95.57|24679
1648219380000|2022-03-25 14:43:00|95.53|95.48|95.53|95.5|95.53|95.5|95.53|95.48|1339
1648219390000|2022-03-25 14:43:10|95.59|95.48|95.6|95.54|95.6|95.54|95.59|95.48|20863
1648219400000|2022-03-25 14:43:20||95.51||95.53||95.53||95.51|10514
1648219410000|2022-03-25 14:43:30||95.54||95.54||95.54||95.54|0
1648219420000|2022-03-25 14:43:40|95.55|95.5|95.55|95.52|95.55|95.52|95.55|95.5|10449
1648219430000|2022-03-25 14:43:50|95.54|95.5|95.54|95.52|95.54|95.52|95.53|95.5|2
1648219450000|2022-03-25 14:44:10|||||||||18826
1648219460000|2022-03-25 14:44:20|||||||||92465
1648219470000|2022-03-25 14:44:30|95.57|95.53|95.57|95.53|95.57|95.53|95.57|95.53|4641
1648219480000|2022-03-25 14:44:40|95.52|95.48|95.53|95.48|95.53|95.48|95.52|95.48|6245
1648219490000|2022-03-25 14:44:50|95.59|95.52|95.58|95.52|95.59|95.52|95.58|95.52|2363
1648219500000|2022-03-25 14:45:00|95.56|95.47|95.53|95.48|95.56|95.48|95.53|95.47|3507
1648219510000|2022-03-25 14:45:10|95.52|95.49|95.52|95.47|95.52|95.49|95.48|95.45|55310
1648219520000|2022-03-25 14:45:20|95.56|95.49|95.56|95.5|95.56|95.51|95.55|95.49|2419
1648219530000|2022-03-25 14:45:30|95.57|95.51|95.57|95.52|95.57|95.52|95.57|95.51|4815
1648219540000|2022-03-25 14:45:40|95.61||95.61||95.61||95.61||0
1648219550000|2022-03-25 14:45:50|95.58|95.53|95.6|95.54|95.6|95.54|95.58|95.53|0
1648219560000|2022-03-25 14:46:00|95.62|95.57|95.65|95.57|95.65|95.57|95.62|95.57|2500
1648219570000|2022-03-25 14:46:10|95.67|95.58|95.69|95.64|95.69|95.64|95.67|95.58|0
1648219580000|2022-03-25 14:46:20|95.71||95.72||95.72||95.71||3137
1648219610000|2022-03-25 14:46:50|95.73||95.73||95.73||95.73||181
1648219620000|2022-03-25 14:47:00|95.71|95.65|95.72|95.65|95.73|95.65|95.71|95.65|2070
1648219630000|2022-03-25 14:47:10|95.7||95.7||95.7||95.7||0
1648219640000|2022-03-25 14:47:20|95.75|95.69|95.75|95.71|95.75|95.71|95.75|95.69|39143
1648219650000|2022-03-25 14:47:30||95.72||95.72||95.72||95.72|3314
1648219660000|2022-03-25 14:47:40|95.81|95.74|95.81|95.74|95.81|95.74|95.81|95.74|1463
1648219680000|2022-03-25 14:48:00|95.8||95.8||95.8||95.8||0
1648219700000|2022-03-25 14:48:20|95.87|95.79|95.87|95.8|95.88|95.82|95.86|95.79|8902
1648219710000|2022-03-25 14:48:30||95.82||95.82||95.82||95.82|0
1648219720000|2022-03-25 14:48:40|95.93|95.87|95.95|95.88|95.95|95.88|95.93|95.87|165737
1648219730000|2022-03-25 14:48:50|||||||||3017
1648219740000|2022-03-25 14:49:00|95.86|95.79|95.82|95.77|95.86|95.79|95.8|95.76|20233
1648219750000|2022-03-25 14:49:10||95.76||95.76||95.76||95.76|0
1648219760000|2022-03-25 14:49:20||95.77||95.77||95.77||95.77|3012
1648219770000|2022-03-25 14:49:30|95.86|95.81|95.88|95.81|95.88|95.81|95.86|95.81|5595
1648219780000|2022-03-25 14:49:40||95.83||95.83||95.83||95.83|1075
1648219790000|2022-03-25 14:49:50|||||||||231708
1648219800000|2022-03-25 14:50:00|95.86|95.66|95.71|95.66|95.86|95.66|95.71|95.66|6505
1648219810000|2022-03-25 14:50:10|95.74|95.69|95.74|95.69|95.74|95.69|95.74|95.69|2796
1648219820000|2022-03-25 14:50:20|95.73|95.66|95.73|95.69|95.73|95.69|95.73|95.66|1182
1648219830000|2022-03-25 14:50:30|95.77|95.7|95.76|95.71|95.77|95.71|95.76|95.7|10820
1648219840000|2022-03-25 14:50:40|95.79|95.72|95.78|95.72|95.79|95.73|95.78|95.72|35162
1648219850000|2022-03-25 14:50:50|95.81|95.73|95.81|95.73|95.81|95.73|95.81|95.73|2500
1648219860000|2022-03-25 14:51:00|95.78|95.74|95.81|95.74|95.81|95.74|95.78|95.73|7500
1648219870000|2022-03-25 14:51:10|95.76|95.7|95.77|95.71|95.77|95.71|95.76|95.7|6712
1648219880000|2022-03-25 14:51:20|95.74||95.74||95.74||95.74||5751
1648219890000|2022-03-25 14:51:30|95.73|95.67|95.74|95.67|95.74|95.67|95.73|95.67|11748
1648219900000|2022-03-25 14:51:40|95.67|95.62|95.64|95.58|95.67|95.62|95.64|95.58|2399
1648219920000|2022-03-25 14:52:00|95.61|95.55|95.61|95.55|95.61|95.55|95.61|95.54|0
1648219930000|2022-03-25 14:52:10|95.62|95.56|95.62|95.56|95.62|95.56|95.61|95.56|4547
1648219940000|2022-03-25 14:52:20|||||||||52351
1648219950000|2022-03-25 14:52:30|95.61|95.5|95.58|95.53|95.61|95.53|95.56|95.5|50391
1648219960000|2022-03-25 14:52:40|95.61|95.54|95.61|95.56|95.61|95.56|95.61|95.54|3228
1648219980000|2022-03-25 14:53:00|95.67|95.61|95.67|95.61|95.67|95.61|95.67|95.61|3694
1648219990000|2022-03-25 14:53:10||95.62||95.61||95.62||95.61|16
1648220000000|2022-03-25 14:53:20|||||||||5188
1648220010000|2022-03-25 14:53:30|95.62|95.56|95.63|95.59|95.65|95.59|95.62|95.56|110
1648220020000|2022-03-25 14:53:40|95.64|95.53|95.57|95.52|95.64|95.53|95.55|95.5|3038
1648220030000|2022-03-25 14:53:50|||||||||1837
1648220040000|2022-03-25 14:54:00|95.55|95.43|95.47|95.43|95.55|95.43|95.47|95.43|3963
1648220050000|2022-03-25 14:54:10|95.52|95.44|95.52|95.45|95.52|95.45|95.52|95.44|3988
1648220060000|2022-03-25 14:54:20|95.49|95.46|95.52|95.47|95.52|95.47|95.48|95.46|14529
1648220070000|2022-03-25 14:54:30|95.55|95.5|95.55|95.5|95.55|95.5|95.55|95.5|2547
1648220080000|2022-03-25 14:54:40|95.58|95.53|95.65|95.58|95.65|95.58|95.58|95.53|5674
1648220100000|2022-03-25 14:55:00|95.66|95.59|95.69|95.6|95.69|95.6|95.66|95.58|381
1648220110000|2022-03-25 14:55:10|95.67|95.61|95.67|95.61|95.67|95.61|95.67|95.61|0
1648220120000|2022-03-25 14:55:20|95.66||95.66||95.66||95.66||2687
1648220140000|2022-03-25 14:55:40|95.64|95.59|95.64|95.59|95.64|95.61|95.64|95.59|4513
1648220150000|2022-03-25 14:55:50|95.63|95.53|95.61|95.53|95.63|95.53|95.61|95.53|7
1648220160000|2022-03-25 14:56:00|95.58|95.5|95.55|95.51|95.58|95.51|95.55|95.5|2163
1648220180000|2022-03-25 14:56:20|95.54|95.43|95.57|95.5|95.57|95.5|95.51|95.43|6012
1648220190000|2022-03-25 14:56:30|95.56||95.56||95.56||95.56||0
1648220200000|2022-03-25 14:56:40|95.6|95.54|95.58|95.5|95.6|95.55|95.58|95.5|7057
1648220210000|2022-03-25 14:56:50|95.54|95.49|95.58|95.5|95.58|95.5|95.54|95.49|11239
1648220220000|2022-03-25 14:57:00|95.56|95.49|95.55|95.49|95.56|95.49|95.55|95.49|0
1648220230000|2022-03-25 14:57:10||95.5||95.5||95.5||95.5|0
1648220240000|2022-03-25 14:57:20|95.56||95.56||95.56||95.56||30
1648220250000|2022-03-25 14:57:30|||||||||612
1648220260000|2022-03-25 14:57:40|95.58|95.51|95.58|95.53|95.58|95.53|95.58|95.51|2500
1648220270000|2022-03-25 14:57:50||95.54||95.54||95.54||95.54|0
1648220280000|2022-03-25 14:58:00|95.62|95.56|95.74|95.66|95.74|95.66|95.62|95.56|26945
1648220290000|2022-03-25 14:58:10|95.69|95.62|95.71|95.65|95.71|95.65|95.67|95.62|3097
1648220310000|2022-03-25 14:58:30||95.66||95.66||95.66||95.66|1445
1648220320000|2022-03-25 14:58:40|95.68|95.62|95.68|95.6|95.68|95.62|95.68|95.6|5
1648220330000|2022-03-25 14:58:50|95.67|95.65|95.67|95.61|95.67|95.65|95.67|95.61|6784
1648220340000|2022-03-25 14:59:00|95.66|95.59|95.65|95.59|95.66|95.59|95.63|95.59|11359
1648220350000|2022-03-25 14:59:10|95.68|95.6|95.71|95.66|95.71|95.66|95.68|95.6|11398
1648220360000|2022-03-25 14:59:20|95.67|95.65|95.67|95.62|95.67|95.65|95.67|95.6|7037
1648220370000|2022-03-25 14:59:30|95.71|95.64|95.54|95.47|95.71|95.64|95.5|95.43|87173
1648220380000|2022-03-25 14:59:40|95.51|95.43|95.48|95.41|95.51|95.46|95.45|95.4|71
1648220390000|2022-03-25 14:59:50|95.47||95.45||95.47||95.45||41
1648220400000|2022-03-25 15:00:00|95.51|95.43|95.51|95.45|95.51|95.45|95.51|95.43|2545
1648220410000|2022-03-25 15:00:10|95.48|95.43|95.51|95.43|95.51|95.43|95.48|95.43|5266
1648220420000|2022-03-25 15:00:20|95.47|95.38|95.44|95.39|95.47|95.42|95.41|95.36|9068
1648220430000|2022-03-25 15:00:30|||||||||7327
1648220440000|2022-03-25 15:00:40||95.4||95.4||95.4||95.4|12
1648220450000|2022-03-25 15:00:50|95.51|95.43|95.51|95.44|95.51|95.44|95.51|95.43|984
1648220460000|2022-03-25 15:01:00|95.5||95.5||95.5||95.5||27714
1648220470000|2022-03-25 15:01:10|95.48|95.45|95.39|95.33|95.48|95.45|95.39|95.33|7759
1648220480000|2022-03-25 15:01:20|95.41|95.35|95.41|95.35|95.41|95.35|95.41|95.35|18711
1648220490000|2022-03-25 15:01:30|||||||||1259
1648220500000|2022-03-25 15:01:40|95.38|95.33|95.38|95.33|95.38|95.33|95.38|95.33|2410
1648220510000|2022-03-25 15:01:50|95.37||95.37||95.37||95.37||2097
1648220520000|2022-03-25 15:02:00|95.36||95.36||95.36||95.36||7818
1648220530000|2022-03-25 15:02:10|95.39|95.35|95.44|95.39|95.5|95.43|95.39|95.35|12415
1648220540000|2022-03-25 15:02:20|95.39|95.38|95.39|95.32|95.39|95.38|95.39|95.32|5840
1648220550000|2022-03-25 15:02:30|95.37|95.35|95.44|95.37|95.44|95.37|95.37|95.35|14263
1648220560000|2022-03-25 15:02:40|95.41|95.35|95.41|95.35|95.41|95.37|95.39|95.35|924
1648220570000|2022-03-25 15:02:50|95.46|95.41|95.42|95.38|95.47|95.41|95.42|95.38|5525
1648220580000|2022-03-25 15:03:00|95.44|95.39|95.43|95.38|95.45|95.4|95.43|95.38|1971
1648220590000|2022-03-25 15:03:10|95.41||95.43||95.43||95.41||5686
1648220600000|2022-03-25 15:03:20|95.45|95.4|95.45|95.41|95.45|95.42|95.45|95.4|4263
1648220610000|2022-03-25 15:03:30|95.43|95.4|95.43|95.4|95.43|95.4|95.43|95.4|4931
1648220620000|2022-03-25 15:03:40|95.45||95.45||95.45||95.45||0
1648220630000|2022-03-25 15:03:50||95.41||95.41||95.41||95.41|1000
1648220640000|2022-03-25 15:04:00|95.44||95.44||95.44||95.44||0
1648220650000|2022-03-25 15:04:10|95.43|95.38|95.45|95.4|95.45|95.4|95.41|95.38|4520
1648220660000|2022-03-25 15:04:20|95.46|95.43|95.49|95.45|95.49|95.45|95.46|95.43|10187
1648220670000|2022-03-25 15:04:30|95.51||95.49||95.51||95.49||8
1648220690000|2022-03-25 15:04:50|95.51|95.47|95.51|95.47|95.51|95.48|95.51|95.47|369
1648220700000|2022-03-25 15:05:00|95.5|95.48|95.5|95.43|95.52|95.48|95.5|95.43|6124
1648220710000|2022-03-25 15:05:10|95.48|95.44|95.5|95.43|95.5|95.44|95.48|95.43|2500
1648220720000|2022-03-25 15:05:20|95.52|95.48|95.52|95.48|95.52|95.48|95.52|95.48|4500
1648220740000|2022-03-25 15:05:40|95.58|95.5|95.62|95.57|95.62|95.57|95.58|95.5|42406
1648220750000|2022-03-25 15:05:50|95.64|95.58|95.64|95.59|95.64|95.59|95.64|95.58|0
1648220760000|2022-03-25 15:06:00|95.66|95.6|95.57|95.53|95.66|95.6|95.57|95.53|2021
1648220770000|2022-03-25 15:06:10|95.55|95.51|95.55|95.52|95.55|95.52|95.55|95.51|319
1648220780000|2022-03-25 15:06:20||95.53||95.53||95.53||95.53|0
1648220790000|2022-03-25 15:06:30||95.51||95.51||95.51||95.51|1614
1648220800000|2022-03-25 15:06:40|95.52|95.5|95.56|95.51|95.56|95.51|95.52|95.5|6155
1648220810000|2022-03-25 15:06:50|95.57|95.52|95.57|95.53|95.57|95.53|95.57|95.52|0
1648220820000|2022-03-25 15:07:00||95.52||95.53||95.53||95.52|7467
1648220830000|2022-03-25 15:07:10|95.59|95.54|95.58|95.55|95.59|95.55|95.58|95.54|1044
1648220850000|2022-03-25 15:07:30|95.56|95.51|95.56|95.51|95.56|95.51|95.56|95.51|3229
1648220860000|2022-03-25 15:07:40|||||||||1917
1648220870000|2022-03-25 15:07:50|95.54||95.55||95.55||95.54||509
1648220880000|2022-03-25 15:08:00||95.52||95.52||95.52||95.52|0
1648220890000|2022-03-25 15:08:10|95.52|95.46|95.48|95.45|95.52|95.46|95.47|95.44|3900
1648220900000|2022-03-25 15:08:20|95.47|95.43|95.43|95.38|95.47|95.43|95.41|95.37|7367
1648220910000|2022-03-25 15:08:30|95.41|95.39|95.36|95.35|95.41|95.4|95.36|95.35|3341
1648220920000|2022-03-25 15:08:40|95.38|95.36|95.39|95.35|95.39|95.36|95.35|95.31|6762
1648220930000|2022-03-25 15:08:50|95.4|95.36|95.4|95.36|95.4|95.36|95.4|95.36|4391
1648220940000|2022-03-25 15:09:00|95.39|95.31|95.47|95.42|95.47|95.42|95.31|95.28|17630
1648220950000|2022-03-25 15:09:10|95.48|95.38|95.47|95.41|95.52|95.47|95.45|95.38|27793
1648220960000|2022-03-25 15:09:20|95.48|95.42|95.5|95.44|95.5|95.44|95.46|95.4|13755
1648220970000|2022-03-25 15:09:30|95.51|95.46|95.37|95.31|95.51|95.46|95.37|95.31|8312
1648220990000|2022-03-25 15:09:50|||||||||59382
1648221000000|2022-03-25 15:10:00|95.32|95.26|95.36|95.31|95.39|95.33|95.32|95.26|4890
1648221010000|2022-03-25 15:10:10|95.37|95.35|95.43|95.37|95.43|95.37|95.37|95.33|96696
1648221020000|2022-03-25 15:10:20|95.45|95.4|95.41|95.33|95.45|95.42|95.41|95.33|14684
1648221030000|2022-03-25 15:10:30|95.29|95.24|95.22|95.16|95.29|95.24|95.22|95.16|10310
1648221040000|2022-03-25 15:10:40|95.24|95.19|95.18|95.12|95.24|95.2|95.18|95.12|5429
1648221050000|2022-03-25 15:10:50|95.19||95.18||95.2||95.18||2
1648221060000|2022-03-25 15:11:00|95.17|95.13|95.17|95.13|95.17|95.13|95.17|95.13|250
1648221070000|2022-03-25 15:11:10|95.11|95.04|95.12|95.04|95.12|95.04|95.11|95.04|6136
1648221080000|2022-03-25 15:11:20|95.15|95.12|95.16|95.12|95.18|95.12|95.15|95.12|51309
1648221090000|2022-03-25 15:11:30|95.13|95.08|95.21|95.15|95.21|95.15|95.13|95.08|8858
1648221110000|2022-03-25 15:11:50|95.11|95.04|95.13|95.04|95.13|95.04|95.11|95.04|3160
1648221120000|2022-03-25 15:12:00|95.16|95.08|95.12|95.08|95.16|95.09|95.12|95.08|240
1648221130000|2022-03-25 15:12:10|95.05|95.01|95.04|95|95.06|95.02|95.03|94.98|65199
1648221140000|2022-03-25 15:12:20|95.02|94.97|94.99|94.89|95.02|94.97|94.99|94.89|1167
1648221150000|2022-03-25 15:12:30|94.97|94.91|94.9|94.85|94.97|94.91|94.9|94.85|15200
1648221160000|2022-03-25 15:12:40|94.87|94.81|94.8|94.75|94.87|94.81|94.8|94.75|20203
1648221170000|2022-03-25 15:12:50|94.77|94.69|94.77|94.72|94.77|94.72|94.77|94.69|13096
1648221180000|2022-03-25 15:13:00|94.69|94.69|94.71|94.62|94.71|94.69|94.67|94.62|3391
1648221190000|2022-03-25 15:13:10|94.68|94.7|94.74|94.66|94.75|94.7|94.68|94.66|8371
1648221200000|2022-03-25 15:13:20|94.77|94.71|94.74|94.69|94.79|94.76|94.74|94.68|1225
1648221210000|2022-03-25 15:13:30|94.72|94.66|94.67|94.62|94.72|94.66|94.67|94.62|4500
1648221220000|2022-03-25 15:13:40|94.72|94.66|94.69|94.63|94.72|94.66|94.69|94.63|70929
1648221230000|2022-03-25 15:13:50|94.68|94.67|94.72|94.68|94.72|94.68|94.68|94.67|10998
1648221240000|2022-03-25 15:14:00|||||||||269
1648221250000|2022-03-25 15:14:10|94.77|94.67|94.81|94.75|94.81|94.75|94.77|94.67|3029
1648221260000|2022-03-25 15:14:20|94.84|94.78|94.96|94.9|94.96|94.9|94.84|94.78|1345
1648221270000|2022-03-25 15:14:30|94.91|94.81|94.92|94.85|94.93|94.88|94.91|94.81|8148
1648221280000|2022-03-25 15:14:40||94.86||94.86||94.86||94.86|0
1648221300000|2022-03-25 15:15:00|94.85|94.79|94.87|94.82|94.87|94.82|94.85|94.79|3750
1648221310000|2022-03-25 15:15:10|94.89||94.87||94.89||94.87||2500
1648221320000|2022-03-25 15:15:20|94.91|94.85|94.94|94.89|94.94|94.89|94.87|94.85|1849
1648221340000|2022-03-25 15:15:40|94.98|94.94|95.02|94.94|95.02|94.94|94.98|94.94|10676
1648221360000|2022-03-25 15:16:00|95.03|95.01|94.9|94.83|95.04|95.01|94.88|94.83|8892
1648221370000|2022-03-25 15:16:10|94.87|94.8|94.9|94.85|94.95|94.89|94.84|94.8|13268
1648221380000|2022-03-25 15:16:20|94.91|94.87|94.96|94.91|94.96|94.91|94.91|94.87|0
1648221390000|2022-03-25 15:16:30|||||||||1035
1648221400000|2022-03-25 15:16:40|95.05|94.97|95.05|94.97|95.05|94.97|95.05|94.97|9277
1648221410000|2022-03-25 15:16:50|94.98|94.91|94.98|94.91|94.98|94.91|94.98|94.91|4990
1648221420000|2022-03-25 15:17:00|94.97|94.94|94.97|94.91|94.97|94.94|94.97|94.91|0
1648221430000|2022-03-25 15:17:10|94.99|94.94|94.99|94.94|94.99|94.94|94.99|94.94|157
1648221440000|2022-03-25 15:17:20|95|94.98|95.03|94.98|95.03|94.99|95|94.98|4871
1648221450000|2022-03-25 15:17:30|94.99|94.94|95.01|94.94|95.02|94.97|94.98|94.94|6773
1648221460000|2022-03-25 15:17:40||94.95||94.95||94.95||94.95|0
1648221470000|2022-03-25 15:17:50|95.05|94.96|95.05|94.98|95.05|94.98|95.05|94.96|817
1648221480000|2022-03-25 15:18:00|95.02|94.96|94.92|94.85|95.02|94.96|94.92|94.85|3517
1648221500000|2022-03-25 15:18:20|94.93|94.88|94.92|94.91|94.93|94.91|94.92|94.88|5555
1648221510000|2022-03-25 15:18:30|94.9|94.84|94.86|94.78|94.9|94.84|94.84|94.78|5684
1648221520000|2022-03-25 15:18:40|94.83||94.83||94.83||94.83||2104
1648221530000|2022-03-25 15:18:50|94.75|94.74|94.74|94.7|94.75|94.74|94.74|94.65|0
1648221540000|2022-03-25 15:19:00|94.71|94.64|94.73|94.64|94.73|94.64|94.71|94.64|4498
1648221550000|2022-03-25 15:19:10|94.72||94.72||94.73||94.7||3655
1648221560000|2022-03-25 15:19:20|94.73||94.73||94.73||94.73||1372
1648221570000|2022-03-25 15:19:30|94.72||94.72||94.72||94.72||2111
1648221580000|2022-03-25 15:19:40|94.73||94.72||94.73||94.7||0
1648221590000|2022-03-25 15:19:50|94.69||94.69||94.71||94.69||2500
1648221600000|2022-03-25 15:20:00|94.67|94.61|94.66|94.62|94.67|94.62|94.64|94.61|4239
1648221610000|2022-03-25 15:20:10|94.69|94.63|94.76|94.69|94.76|94.69|94.69|94.63|3658
1648221620000|2022-03-25 15:20:20|94.74|94.72|94.74|94.72|94.74|94.72|94.74|94.72|0
1648221630000|2022-03-25 15:20:30|94.76||94.76||94.76||94.76||2
1648221640000|2022-03-25 15:20:40|94.8|94.74|94.86|94.8|94.86|94.8|94.8|94.74|2794
1648221650000|2022-03-25 15:20:50|94.9|94.83|94.9|94.83|94.9|94.83|94.9|94.83|0
1648221660000|2022-03-25 15:21:00|94.93|94.86|94.93|94.86|94.93|94.86|94.93|94.86|0
1648221670000|2022-03-25 15:21:10|94.9|94.8|94.87|94.8|94.9|94.8|94.87|94.8|175
1648221680000|2022-03-25 15:21:20|||||||||90
1648221690000|2022-03-25 15:21:30|94.89|94.84|94.89|94.84|94.89|94.84|94.89|94.84|8369
1648221700000|2022-03-25 15:21:40|94.82|94.77|94.81|94.74|94.82|94.77|94.81|94.74|5656
1648221710000|2022-03-25 15:21:50|94.82|94.75|94.8|94.76|94.82|94.77|94.8|94.74|1980
1648221730000|2022-03-25 15:22:10|94.79|94.71|94.76|94.71|94.79|94.71|94.76|94.71|440
1648221740000|2022-03-25 15:22:20|94.75||94.75||94.75||94.75||0
1648221760000|2022-03-25 15:22:40|94.73|94.7|94.75|94.71|94.75|94.71|94.73|94.7|8889
1648221770000|2022-03-25 15:22:50|94.78|94.74|94.79|94.75|94.8|94.75|94.78|94.74|1424
1648221780000|2022-03-25 15:23:00|94.77|94.71|94.77|94.73|94.8|94.73|94.74|94.68|880
1648221810000|2022-03-25 15:23:30|||||||||2612
1648221820000|2022-03-25 15:23:40|94.73|94.68|94.75|94.73|94.75|94.73|94.73|94.68|9301
1648221830000|2022-03-25 15:23:50|94.76||94.77||94.77||94.76||0
1648221840000|2022-03-25 15:24:00|||||||||66788
1648221860000|2022-03-25 15:24:20|94.76|94.66|94.72|94.69|94.76|94.69|94.7|94.65|1838
1648221870000|2022-03-25 15:24:30|||||||||2087
1648221880000|2022-03-25 15:24:40|||||||||9311
1648221890000|2022-03-25 15:24:50|94.71|94.67|94.69|94.62|94.71|94.67|94.68|94.62|5651
1648221900000|2022-03-25 15:25:00|94.66|94.61|94.63|94.56|94.67|94.64|94.61|94.56|553
1648221910000|2022-03-25 15:25:10|94.62|94.55|94.82|94.77|94.84|94.78|94.61|94.55|5000
1648221920000|2022-03-25 15:25:20|94.86|94.8|94.7|94.63|94.86|94.8|94.7|94.63|18248
1648221930000|2022-03-25 15:25:30|94.63|94.65|94.53|94.48|94.63|94.65|94.53|94.48|1830
1648221940000|2022-03-25 15:25:40|94.58|94.53|94.61|94.54|94.61|94.54|94.54|94.48|10239
1648221950000|2022-03-25 15:25:50|94.63|94.56|94.58|94.53|94.63|94.58|94.58|94.53|8410
1648221960000|2022-03-25 15:26:00|94.59|94.55|94.62|94.58|94.63|94.58|94.59|94.55|7854
1648221970000|2022-03-25 15:26:10|94.65|94.57|94.67|94.62|94.67|94.62|94.65|94.57|53852
1648221980000|2022-03-25 15:26:20|94.6|94.52|94.56|94.52|94.63|94.57|94.56|94.48|10402
1648221990000|2022-03-25 15:26:30|94.51|94.44|94.52|94.47|94.52|94.47|94.51|94.44|1724
1648222000000|2022-03-25 15:26:40|94.59|94.55|94.59|94.55|94.59|94.55|94.59|94.55|4080
1648222010000|2022-03-25 15:26:50|94.58|94.48|94.54|94.48|94.58|94.48|94.54|94.48|108
1648222020000|2022-03-25 15:27:00|94.48|94.45|94.48|94.38|94.48|94.47|94.48|94.36|10582
1648222030000|2022-03-25 15:27:10|94.47|94.43|94.49|94.43|94.49|94.43|94.47|94.43|55944
1648222040000|2022-03-25 15:27:20|94.46|94.46|94.41|94.34|94.46|94.46|94.41|94.33|100
1648222050000|2022-03-25 15:27:30|94.37|94.37|94.43|94.37|94.43|94.37|94.37|94.3|2350
1648222060000|2022-03-25 15:27:40||94.38||94.37||94.38||94.37|0
1648222070000|2022-03-25 15:27:50||94.39||94.39||94.39||94.39|0
1648222080000|2022-03-25 15:28:00|94.33|94.29|94.33|94.27|94.33|94.29|94.33|94.25|5784
1648222090000|2022-03-25 15:28:10|94.36|94.3|94.36|94.3|94.36|94.3|94.36|94.3|3449
1648222100000|2022-03-25 15:28:20|94.39|94.33|94.35|94.3|94.41|94.36|94.35|94.3|23769
1648222110000|2022-03-25 15:28:30|94.37||94.37||94.37||94.37||500
1648222120000|2022-03-25 15:28:40|94.36|94.31|94.48|94.43|94.5|94.43|94.36|94.31|5549
1648222130000|2022-03-25 15:28:50|94.42|94.35|94.4|94.34|94.42|94.35|94.4|94.32|10186
1648222140000|2022-03-25 15:29:00|94.42|94.37|94.39|94.34|94.42|94.37|94.39|94.34|5
1648222150000|2022-03-25 15:29:10|94.41|94.35|94.41|94.35|94.42|94.37|94.39|94.34|2948
1648222160000|2022-03-25 15:29:20|94.46|94.4|94.43|94.37|94.46|94.4|94.43|94.37|3595
1648222170000|2022-03-25 15:29:30|94.41|94.38|94.35|94.28|94.41|94.38|94.35|94.28|837
1648222180000|2022-03-25 15:29:40|94.37|94.3|94.43|94.35|94.43|94.35|94.35|94.3|3
1648222190000|2022-03-25 15:29:50|94.46|94.37|94.48|94.43|94.49|94.44|94.46|94.37|0
1648222200000|2022-03-25 15:30:00|94.44|94.37|94.44|94.37|94.44|94.39|94.4|94.35|5082
1648222210000|2022-03-25 15:30:10|94.38|94.39|94.38|94.3|94.38|94.39|94.38|94.3|1250
1648222220000|2022-03-25 15:30:20|94.35|94.26|94.35|94.26|94.35|94.26|94.29|94.22|10233
1648222230000|2022-03-25 15:30:30|94.4|94.27|94.33|94.26|94.4|94.33|94.33|94.26|2864
1648222240000|2022-03-25 15:30:40|94.3|94.24|94.3|94.26|94.3|94.26|94.3|94.24|0
1648222250000|2022-03-25 15:30:50|94.32|94.28|94.37|94.32|94.37|94.32|94.32|94.28|2734
1648222260000|2022-03-25 15:31:00|94.34|94.29|94.34|94.3|94.34|94.3|94.34|94.29|3300
1648222270000|2022-03-25 15:31:10|94.33|94.24|94.33|94.23|94.33|94.24|94.33|94.23|3044
1648222280000|2022-03-25 15:31:20|94.28|94.18|94.24|94.18|94.28|94.18|94.24|94.18|3079
1648222290000|2022-03-25 15:31:30|94.2|94.14|94.2|94.15|94.2|94.17|94.2|94.14|32607
1648222300000|2022-03-25 15:31:40|94.21|94.14|94.21|94.14|94.21|94.14|94.21|94.14|10149
1648222310000|2022-03-25 15:31:50|94.22|94.15|94.28|94.23|94.28|94.23|94.22|94.15|8396
1648222320000|2022-03-25 15:32:00|94.29||94.29||94.29||94.29||0
1648222340000|2022-03-25 15:32:20|94.24|94.17|94.24|94.18|94.24|94.18|94.24|94.17|824
1648222350000|2022-03-25 15:32:30|||||||||1320
1648222370000|2022-03-25 15:32:50|94.19|94.13|94.24|94.19|94.24|94.19|94.19|94.13|5257
1648222380000|2022-03-25 15:33:00|94.21|94.13|94.21|94.16|94.24|94.16|94.21|94.13|4008
1648222390000|2022-03-25 15:33:10|94.22||94.22||94.22||94.22||0
1648222400000|2022-03-25 15:33:20|94.26|94.22|94.3|94.24|94.3|94.24|94.26|94.22|11274
1648222410000|2022-03-25 15:33:30||94.25||94.25||94.25||94.25|0
1648222420000|2022-03-25 15:33:40|94.37|94.27|94.31|94.26|94.37|94.31|94.31|94.26|2083
1648222430000|2022-03-25 15:33:50||94.23||94.24||94.24||94.22|0
1648222440000|2022-03-25 15:34:00|94.28||94.28||94.28||94.28||866
1648222450000|2022-03-25 15:34:10|94.3||94.28||94.3||94.28||0
1648222460000|2022-03-25 15:34:20|94.3|94.26|94.3|94.27|94.3|94.27|94.3|94.24|2
1648222480000|2022-03-25 15:34:40|94.33|94.3|94.37|94.31|94.37|94.31|94.33|94.3|8534
1648222490000|2022-03-25 15:34:50|94.42|94.39|94.43|94.38|94.5|94.45|94.42|94.38|10728
1648222500000|2022-03-25 15:35:00|94.4|94.31|94.43|94.35|94.43|94.35|94.4|94.31|2708
1648222510000|2022-03-25 15:35:10|94.4|94.36|94.43|94.36|94.43|94.36|94.4|94.36|13620
1648222520000|2022-03-25 15:35:20|94.41|94.35|94.4|94.35|94.41|94.35|94.4|94.35|5269
1648222540000|2022-03-25 15:35:40|94.41|94.36|94.46|94.42|94.47|94.42|94.41|94.36|2500
1648222550000|2022-03-25 15:35:50|94.43|94.34|94.42|94.34|94.43|94.34|94.4|94.34|5873
1648222560000|2022-03-25 15:36:00|94.4|94.35|94.4|94.36|94.4|94.36|94.4|94.34|0
1648222570000|2022-03-25 15:36:10||94.37||94.37||94.37||94.37|0
1648222580000|2022-03-25 15:36:20|94.46|94.39|94.46|94.39|94.46|94.39|94.46|94.39|1052
1648222590000|2022-03-25 15:36:30|94.47|94.44|94.54|94.47|94.54|94.47|94.47|94.44|0
1648222600000|2022-03-25 15:36:40|94.51|94.43|94.48|94.42|94.51|94.43|94.48|94.42|456
1648222610000|2022-03-25 15:36:50||94.44||94.44||94.44||94.44|175
1648222620000|2022-03-25 15:37:00|94.46|94.39|94.4|94.31|94.46|94.39|94.4|94.31|10533
1648222630000|2022-03-25 15:37:10|94.37|94.34|94.39|94.35|94.39|94.35|94.37|94.34|7715
1648222650000|2022-03-25 15:37:30|||||||||19045
1648222660000|2022-03-25 15:37:40|94.42|94.36|94.42|94.37|94.42|94.37|94.42|94.36|2019
1648222690000|2022-03-25 15:38:10|94.39|94.34|94.39|94.34|94.39|94.34|94.39|94.34|964
1648222700000|2022-03-25 15:38:20||94.35||94.35||94.35||94.35|0
1648222710000|2022-03-25 15:38:30||94.36||94.36||94.36||94.36|282
1648222720000|2022-03-25 15:38:40|94.37|94.31|94.37|94.32|94.37|94.32|94.37|94.28|50
1648222730000|2022-03-25 15:38:50|94.39|94.34|94.39|94.35|94.39|94.35|94.39|94.34|2928
1648222740000|2022-03-25 15:39:00|94.38|94.33|94.37|94.3|94.38|94.33|94.37|94.3|4095
1648222750000|2022-03-25 15:39:10|94.32|94.25|94.32|94.25|94.32|94.25|94.32|94.25|536
1648222770000|2022-03-25 15:39:30||94.27||94.27||94.27||94.27|1005
1648222780000|2022-03-25 15:39:40|94.3|94.25|94.3|94.25|94.3|94.25|94.3|94.25|5641
1648222790000|2022-03-25 15:39:50|94.33|94.28|94.34|94.28|94.34|94.28|94.33|94.28|5881
1648222800000|2022-03-25 15:40:00|94.33|94.29|94.33|94.31|94.34|94.31|94.33|94.29|2500
1648222810000|2022-03-25 15:40:10|94.32|94.25|94.27|94.2|94.32|94.25|94.27|94.2|3448
1648222820000|2022-03-25 15:40:20|94.29|94.22|94.29|94.23|94.29|94.23|94.29|94.22|5119
1648222830000|2022-03-25 15:40:30||94.24||94.26||94.26||94.24|11225
1648222840000|2022-03-25 15:40:40|94.33|94.27|94.31|94.26|94.33|94.27|94.31|94.26|0
1648222860000|2022-03-25 15:41:00|94.33|94.27|94.37|94.3|94.37|94.3|94.33|94.27|1063
1648222870000|2022-03-25 15:41:10|94.4|94.32|94.4|94.35|94.4|94.35|94.4|94.32|0
1648222880000|2022-03-25 15:41:20|94.43|94.37|94.43|94.37|94.43|94.37|94.43|94.37|4361
1648222890000|2022-03-25 15:41:30|94.4|94.35|94.4|94.35|94.43|94.35|94.4|94.35|5468
1648222900000|2022-03-25 15:41:40|94.43|94.34|94.39|94.34|94.43|94.34|94.39|94.34|1250
1648222920000|2022-03-25 15:42:00|94.35|94.27|94.32|94.27|94.35|94.27|94.32|94.27|4907
1648222930000|2022-03-25 15:42:10|94.34|94.28|94.33|94.28|94.34|94.3|94.33|94.28|275
1648222950000|2022-03-25 15:42:30|94.32||94.32||94.32||94.32||113
1648222970000|2022-03-25 15:42:50|94.33|94.31|94.33|94.28|94.33|94.31|94.33|94.28|10
1648222980000|2022-03-25 15:43:00|94.39|94.3|94.4|94.37|94.4|94.37|94.39|94.3|5685
1648222990000|2022-03-25 15:43:10|94.43|94.38|94.42|94.38|94.44|94.39|94.42|94.38|2504
1648223000000|2022-03-25 15:43:20|94.44|94.39|94.44|94.4|94.44|94.4|94.44|94.39|0
1648223010000|2022-03-25 15:43:30|94.48|94.39|94.47|94.42|94.48|94.42|94.47|94.39|94
1648223020000|2022-03-25 15:43:40|94.48|94.43|94.47|94.46|94.48|94.46|94.47|94.43|2012
1648223030000|2022-03-25 15:43:50|94.48|94.41|94.49|94.41|94.52|94.47|94.47|94.41|5186
1648223040000|2022-03-25 15:44:00||94.42||94.41||94.42||94.41|0
1648223050000|2022-03-25 15:44:10|94.51|94.48|94.54|94.5|94.55|94.5|94.51|94.48|8592
1648223060000|2022-03-25 15:44:20|94.53|94.48|94.53|94.48|94.53|94.48|94.53|94.48|1
1648223070000|2022-03-25 15:44:30|94.49|94.41|94.49|94.41|94.49|94.41|94.47|94.41|23416
1648223080000|2022-03-25 15:44:40|94.5|94.43|94.5|94.43|94.5|94.43|94.5|94.43|105
1648223090000|2022-03-25 15:44:50||94.45||94.45||94.45||94.45|0
1648223100000|2022-03-25 15:45:00|94.49|94.41|94.46|94.42|94.49|94.43|94.46|94.41|2577
1648223110000|2022-03-25 15:45:10|94.45|94.38|94.44|94.38|94.47|94.41|94.43|94.38|8766
1648223120000|2022-03-25 15:45:20|94.45|94.4|94.45|94.4|94.45|94.4|94.45|94.4|0
1648223130000|2022-03-25 15:45:30|94.43|94.35|94.41|94.35|94.43|94.35|94.41|94.35|448
1648223150000|2022-03-25 15:45:50|94.44|94.4|94.59|94.54|94.59|94.54|94.44|94.37|19579
1648223160000|2022-03-25 15:46:00|94.57|94.52|94.52|94.49|94.57|94.52|94.52|94.46|1000
1648223170000|2022-03-25 15:46:10||94.47||94.47||94.47||94.47|11845
1648223180000|2022-03-25 15:46:20|94.51|94.46|94.51|94.46|94.52|94.47|94.49|94.44|4304
1648223190000|2022-03-25 15:46:30|94.49|94.44|94.46|94.39|94.49|94.44|94.46|94.39|775
1648223200000|2022-03-25 15:46:40|94.45|94.43|94.52|94.47|94.52|94.47|94.45|94.43|2500
1648223210000|2022-03-25 15:46:50|94.54|94.51|94.57|94.49|94.57|94.51|94.51|94.47|5078
1648223220000|2022-03-25 15:47:00|94.55|94.47|94.55|94.47|94.55|94.48|94.55|94.47|0
1648223230000|2022-03-25 15:47:10||94.49||94.49||94.49||94.49|0
1648223240000|2022-03-25 15:47:20|94.51|94.45|94.49|94.43|94.51|94.45|94.49|94.43|12676
1648223250000|2022-03-25 15:47:30|94.5|94.46|94.51|94.48|94.51|94.48|94.5|94.46|0
1648223260000|2022-03-25 15:47:40|94.52|94.47|94.55|94.48|94.55|94.48|94.51|94.46|9662
1648223270000|2022-03-25 15:47:50||94.47||94.48||94.48||94.47|11526
1648223280000|2022-03-25 15:48:00|94.52|94.47|94.53|94.46|94.55|94.49|94.52|94.45|3127
1648223290000|2022-03-25 15:48:10|94.55|94.48|94.59|94.54|94.59|94.54|94.55|94.48|4480
1648223300000|2022-03-25 15:48:20|94.62|94.56|94.6|94.54|94.62|94.56|94.6|94.54|8855
1648223310000|2022-03-25 15:48:30|94.58||94.6||94.6||94.58||0
1648223320000|2022-03-25 15:48:40|94.58|94.55|94.58|94.54|94.58|94.55|94.58|94.54|497
1648223330000|2022-03-25 15:48:50|94.53|94.47|94.46|94.37|94.53|94.47|94.46|94.37|10501
1648223340000|2022-03-25 15:49:00|94.42|94.38|94.38|94.3|94.42|94.38|94.38|94.3|22319
1648223350000|2022-03-25 15:49:10|94.37|94.31|94.36|94.29|94.37|94.31|94.31|94.29|2481
1648223360000|2022-03-25 15:49:20|94.39|94.34|94.4|94.36|94.4|94.36|94.39|94.33|8566
1648223370000|2022-03-25 15:49:30|94.42|94.37|94.51|94.46|94.51|94.46|94.42|94.37|21500
1648223380000|2022-03-25 15:49:40|94.48|94.45|94.48|94.44|94.48|94.46|94.48|94.44|2458
1648223390000|2022-03-25 15:49:50|94.46|94.41|94.42|94.35|94.46|94.41|94.42|94.35|0
1648223400000|2022-03-25 15:50:00|94.38|94.34|94.43|94.38|94.43|94.38|94.35|94.34|5000
1648223410000|2022-03-25 15:50:10|94.45|94.39|94.46|94.42|94.48|94.42|94.45|94.39|1053
1648223420000|2022-03-25 15:50:20|94.47||94.47||94.47||94.47||0
1648223430000|2022-03-25 15:50:30|94.53|94.43|94.49|94.43|94.54|94.49|94.49|94.43|2938
1648223440000|2022-03-25 15:50:40||94.46||94.46||94.46||94.46|0
1648223450000|2022-03-25 15:50:50|94.43|94.47|94.4|94.32|94.43|94.47|94.4|94.32|10487
1648223460000|2022-03-25 15:51:00|94.42|94.36|94.41|94.37|94.42|94.37|94.41|94.35|7708
1648223470000|2022-03-25 15:51:10|94.43||94.43||94.43||94.43||0
1648223480000|2022-03-25 15:51:20||94.38||94.38||94.38||94.38|404
1648223490000|2022-03-25 15:51:30|94.42|94.37|94.42|94.37|94.42|94.37|94.42|94.37|1492
1648223500000|2022-03-25 15:51:40|94.41|94.34|94.34|94.32|94.41|94.34|94.34|94.32|2093
1648223510000|2022-03-25 15:51:50|94.37|94.3|94.37|94.32|94.37|94.32|94.37|94.3|9610
1648223520000|2022-03-25 15:52:00|94.38|94.35|94.39|94.35|94.39|94.35|94.38|94.35|19292
1648223530000|2022-03-25 15:52:10|94.41|94.36|94.41|94.36|94.41|94.36|94.41|94.36|5161
1648223540000|2022-03-25 15:52:20|94.38||94.39||94.41||94.38||0
1648223570000|2022-03-25 15:52:50|94.36|94.29|94.36|94.29|94.36|94.29|94.36|94.29|6127
1648223580000|2022-03-25 15:53:00|94.38|94.32|94.38|94.34|94.38|94.34|94.37|94.32|0
1648223590000|2022-03-25 15:53:10|94.43|94.39|94.53|94.48|94.53|94.48|94.43|94.39|11109
1648223600000|2022-03-25 15:53:20|94.47|94.4|94.41|94.35|94.47|94.41|94.41|94.35|3892
1648223610000|2022-03-25 15:53:30|94.44|94.39|94.44|94.39|94.44|94.39|94.44|94.39|1910
1648223630000|2022-03-25 15:53:50|94.43|94.41|94.47|94.42|94.47|94.42|94.43|94.41|4254
1648223640000|2022-03-25 15:54:00|94.45|94.39|94.37|94.34|94.45|94.39|94.37|94.34|7173
1648223650000|2022-03-25 15:54:10|94.39||94.39||94.39||94.39||0
1648223660000|2022-03-25 15:54:20|94.36|94.28|94.36|94.28|94.36|94.28|94.36|94.28|4940
1648223670000|2022-03-25 15:54:30||94.29||94.3||94.3||94.29|0
1648223680000|2022-03-25 15:54:40|||||||||26844
1648223690000|2022-03-25 15:54:50|94.28|94.24|94.28|94.24|94.28|94.24|94.28|94.24|52269
1648223700000|2022-03-25 15:55:00|94.25|94.2|94.31|94.24|94.31|94.24|94.21|94.15|6654
1648223710000|2022-03-25 15:55:10||94.26||94.24||94.26||94.24|100
1648223720000|2022-03-25 15:55:20|94.28|94.22|94.28|94.25|94.28|94.25|94.28|94.22|0
1648223740000|2022-03-25 15:55:40|94.3|94.22|94.3|94.22|94.3|94.22|94.3|94.22|28
1648223750000|2022-03-25 15:55:50|94.29|94.26|94.29|94.26|94.29|94.26|94.29|94.26|0
1648223780000|2022-03-25 15:56:20|94.3|94.27|94.29|94.22|94.31|94.28|94.29|94.22|3448
1648223790000|2022-03-25 15:56:30|94.25|94.21|94.25|94.19|94.25|94.21|94.22|94.17|2650
1648223800000|2022-03-25 15:56:40|94.29|94.21|94.3|94.25|94.3|94.25|94.29|94.21|3506
1648223810000|2022-03-25 15:56:50|94.29|94.26|94.29|94.25|94.29|94.26|94.29|94.25|5276
1648223820000|2022-03-25 15:57:00|94.3|94.27|94.28|94.25|94.3|94.27|94.28|94.25|8839
1648223830000|2022-03-25 15:57:10|94.24|94.19|94.26|94.21|94.26|94.21|94.24|94.19|3021
1648223840000|2022-03-25 15:57:20|94.24|94.17|94.25|94.22|94.26|94.22|94.23|94.17|984
1648223850000|2022-03-25 15:57:30|94.2|94.17|94.26|94.18|94.26|94.2|94.2|94.17|4711
1648223860000|2022-03-25 15:57:40||94.21||94.21||94.21||94.21|0
1648223870000|2022-03-25 15:57:50|94.28|94.22|94.25|94.22|94.28|94.22|94.25|94.22|0
1648223880000|2022-03-25 15:58:00|94.26|94.21|94.26|94.22|94.26|94.22|94.25|94.21|4296
1648223890000|2022-03-25 15:58:10|||||||||2123
1648223900000|2022-03-25 15:58:20|94.3|94.25|94.31|94.28|94.31|94.28|94.3|94.25|1999
1648223910000|2022-03-25 15:58:30|94.35|94.29|94.35|94.29|94.35|94.29|94.35|94.29|1008
1648223920000|2022-03-25 15:58:40|94.36||94.34||94.36||94.34||0
1648223930000|2022-03-25 15:58:50|94.36|94.31|94.35|94.33|94.36|94.33|94.35|94.31|48232
1648223940000|2022-03-25 15:59:00||94.31||94.31||94.31||94.31|1
1648223950000|2022-03-25 15:59:10|94.36|94.32|94.36|94.33|94.36|94.33|94.36|94.32|6210
1648223970000|2022-03-25 15:59:30|94.41|94.34|94.41|94.37|94.41|94.37|94.41|94.34|50
1648223980000|2022-03-25 15:59:40|94.44|94.35|94.4|94.35|94.44|94.35|94.4|94.35|2303
1648223990000|2022-03-25 15:59:50|94.38|94.42|94.47|94.44|94.47|94.44|94.38|94.42|2880
1648224000000|2022-03-25 16:00:00|94.48||94.47||94.48||94.47||1681
1648224010000|2022-03-25 16:00:10|94.5|94.45|94.5|94.46|94.5|94.46|94.5|94.44|7241
1648224020000|2022-03-25 16:00:20|||||||||8667
1648224030000|2022-03-25 16:00:30|94.48|94.44|94.48|94.44|94.5|94.44|94.48|94.42|1717
1648224040000|2022-03-25 16:00:40||94.45||94.45||94.45||94.45|3
1648224050000|2022-03-25 16:00:50|94.49||94.49||94.49||94.49||615
1648224060000|2022-03-25 16:01:00|94.48||94.48||94.48||94.48||210313
1648224070000|2022-03-25 16:01:10|94.5|94.52|94.58|94.53|94.62|94.56|94.5|94.52|16129
1648224080000|2022-03-25 16:01:20|94.57|94.49|94.52|94.47|94.57|94.49|94.52|94.47|625
1648224090000|2022-03-25 16:01:30|94.53|94.48|94.6|94.56|94.6|94.56|94.53|94.48|3423
1648224100000|2022-03-25 16:01:40|94.63|94.58|94.63|94.59|94.63|94.59|94.63|94.58|7065
1648224110000|2022-03-25 16:01:50|94.67|94.6|94.67|94.61|94.67|94.61|94.67|94.6|2182
1648224120000|2022-03-25 16:02:00|94.66|94.62|94.67|94.62|94.67|94.62|94.66|94.62|1000
1648224130000|2022-03-25 16:02:10|94.65|94.63|94.64|94.61|94.67|94.63|94.64|94.6|7967
1648224140000|2022-03-25 16:02:20|94.63|94.6|94.59|94.55|94.63|94.6|94.59|94.54|11002
1648224150000|2022-03-25 16:02:30|94.56|94.51|94.55|94.49|94.57|94.51|94.54|94.49|2441
1648224160000|2022-03-25 16:02:40|94.56|94.52|94.55|94.5|94.56|94.52|94.55|94.5|2510
1648224170000|2022-03-25 16:02:50|94.54|94.49|94.53|94.49|94.54|94.49|94.53|94.49|0
1648224180000|2022-03-25 16:03:00|94.51|94.44|94.56|94.52|94.57|94.52|94.5|94.44|5339
1648224190000|2022-03-25 16:03:10|94.55|94.51|94.57|94.51|94.57|94.51|94.55|94.49|3410
1648224200000|2022-03-25 16:03:20|94.58|94.53|94.58|94.53|94.58|94.53|94.57|94.51|1831
1648224210000|2022-03-25 16:03:30|94.57|94.54|94.58|94.54|94.58|94.54|94.57|94.54|1042
1648224220000|2022-03-25 16:03:40|94.65|94.56|94.62|94.56|94.65|94.59|94.62|94.56|14105
1648224230000|2022-03-25 16:03:50|94.59|94.51|94.55|94.49|94.59|94.53|94.55|94.49|10490
1648224240000|2022-03-25 16:04:00|94.53|94.47|94.53|94.5|94.53|94.5|94.53|94.47|2500
1648224250000|2022-03-25 16:04:10|94.55|94.52|94.57|94.52|94.59|94.52|94.55|94.52|2603
1648224260000|2022-03-25 16:04:20|94.51|94.51|94.51|94.47|94.52|94.51|94.51|94.46|0
1648224280000|2022-03-25 16:04:40|94.5|94.45|94.51|94.45|94.51|94.45|94.5|94.45|1250
1648224290000|2022-03-25 16:04:50|94.48|94.46|94.48|94.42|94.48|94.46|94.48|94.42|0
1648224300000|2022-03-25 16:05:00|94.51|94.44|94.49|94.47|94.51|94.47|94.49|94.44|3349
1648224310000|2022-03-25 16:05:10|94.51|94.44|94.51|94.46|94.51|94.46|94.51|94.44|1078
1648224320000|2022-03-25 16:05:20|94.49|94.59|94.63|94.59|94.63|94.59|94.49|94.59|6197
1648224330000|2022-03-25 16:05:30|94.61|94.55|94.58|94.53|94.61|94.55|94.58|94.51|3026
1648224340000|2022-03-25 16:05:40|94.57|94.51|94.56|94.51|94.57|94.51|94.56|94.51|2762
1648224350000|2022-03-25 16:05:50||94.52||94.52||94.52||94.52|10767
1648224360000|2022-03-25 16:06:00|94.61|94.53|94.59|94.55|94.61|94.55|94.59|94.53|5069
1648224370000|2022-03-25 16:06:10|||||||||24715
1648224390000|2022-03-25 16:06:30|94.63|94.57|94.63|94.57|94.63|94.57|94.63|94.56|2216
1648224410000|2022-03-25 16:06:50|94.61|94.58|94.61|94.57|94.61|94.58|94.61|94.57|8842
1648224420000|2022-03-25 16:07:00|94.6|94.56|94.57|94.52|94.61|94.56|94.56|94.49|1503
1648224430000|2022-03-25 16:07:10||94.53||94.53||94.53||94.53|0
1648224450000|2022-03-25 16:07:30|94.63|94.57|94.61|94.57|94.63|94.57|94.61|94.57|2690
1648224510000|2022-03-25 16:08:30|94.63|94.59|94.63|94.6|94.63|94.6|94.63|94.59|1145
1648224530000|2022-03-25 16:08:50|94.64|94.62|94.64|94.62|94.64|94.62|94.64|94.62|3318
1648224540000|2022-03-25 16:09:00||94.6||94.62||94.62||94.6|63901
1648224550000|2022-03-25 16:09:10|94.68|94.63|94.68|94.63|94.68|94.63|94.68|94.63|331
1648224580000|2022-03-25 16:09:40||94.64||94.64||94.64||94.64|0
1648224590000|2022-03-25 16:09:50|||||||||4200
1648224600000|2022-03-25 16:10:00|94.64|94.58|94.62|94.56|94.64|94.59|94.6|94.54|1341
1648224610000|2022-03-25 16:10:10||94.58||94.58||94.58||94.58|0
1648224620000|2022-03-25 16:10:20|94.58|94.52|94.58|94.52|94.59|94.52|94.58|94.52|1490
1648224630000|2022-03-25 16:10:30|94.55|94.51|94.55|94.51|94.55|94.51|94.55|94.51|0
1648224640000|2022-03-25 16:10:40|||||||||8945
1648224650000|2022-03-25 16:10:50|94.54|94.48|94.54|94.51|94.54|94.51|94.54|94.48|502
1648224670000|2022-03-25 16:11:10|94.6|94.52|94.64|94.6|94.64|94.6|94.6|94.52|23828
1648224680000|2022-03-25 16:11:20|94.67|94.62|94.68|94.63|94.68|94.63|94.67|94.62|773
1648224710000|2022-03-25 16:11:50|94.65|94.6|94.65|94.6|94.65|94.6|94.65|94.6|26246
1648224720000|2022-03-25 16:12:00||94.63||94.63||94.63||94.63|0
1648224730000|2022-03-25 16:12:10|94.64|94.58|94.61|94.55|94.64|94.58|94.61|94.55|11412
1648224740000|2022-03-25 16:12:20||94.56||94.56||94.56||94.56|6774
1648224750000|2022-03-25 16:12:30||94.6||94.6||94.6||94.6|0
1648224760000|2022-03-25 16:12:40|94.62|94.57|94.61|94.57|94.62|94.57|94.61|94.57|5383
1648224770000|2022-03-25 16:12:50|94.59|94.53|94.57|94.55|94.59|94.55|94.57|94.51|4749
1648224790000|2022-03-25 16:13:10|94.6|94.56|94.59|94.56|94.6|94.56|94.59|94.56|1090
1648224810000|2022-03-25 16:13:30|94.64|94.61|94.64|94.61|94.64|94.61|94.64|94.61|3354
1648224820000|2022-03-25 16:13:40|94.63|94.58|94.63|94.6|94.63|94.6|94.63|94.58|3982
1648224830000|2022-03-25 16:13:50|94.64||94.64||94.65||94.64||5210
1648224840000|2022-03-25 16:14:00||94.61||94.62||94.62||94.61|1042
1648224850000|2022-03-25 16:14:10|94.68|94.64|94.7|94.64|94.7|94.64|94.66|94.64|599
1648224860000|2022-03-25 16:14:20|94.7|94.62|94.72|94.65|94.72|94.65|94.7|94.62|0
1648224870000|2022-03-25 16:14:30|94.7|94.63|94.68|94.65|94.7|94.65|94.66|94.63|0
1648224880000|2022-03-25 16:14:40|94.71||94.71||94.71||94.71||0
1648224900000|2022-03-25 16:15:00|94.73|94.67|96.14|96.11|96.14|96.11|94.71|94.65|13527
1648224910000|2022-03-25 16:15:10|97.44|97.32|96.08|95.82|97.82|97.64|95.89|95.65|29433
1648224920000|2022-03-25 16:15:20|96.06|95.8|95.97|95.67|96.12|96.02|95.58|95.42|21879
1648224930000|2022-03-25 16:15:30|95.99|95.69|95.29|94.88|96.74|95.97|95.29|94.88|28942
1648224940000|2022-03-25 16:15:40|95.19|94.89|96.28|95.87|96.28|95.87|95.01|94.69|95648
1648224950000|2022-03-25 16:15:50|96.47|96.07|96.16|95.98|97.44|97.19|96.16|95.98|32758
1648224960000|2022-03-25 16:16:00|95.95|95.6|97.15|96.83|97.61|97.34|95.8|95.5|29649
1648224970000|2022-03-25 16:16:10|97.39|96.85|97.36|97.3|97.39|97.3|97.06|96.85|15615
1648224980000|2022-03-25 16:16:20|97.46|97.34|97.47|96.99|99|98.77|97.4|96.94|31555
1648224990000|2022-03-25 16:16:30|97.12|96.5|97.57|97.45|97.57|97.45|97.12|96.48|31053
1648225000000|2022-03-25 16:16:40|97.55|97.43|96.5|96.25|97.86|97.77|96.49|96.04|33295
1648225010000|2022-03-25 16:16:50|96.48|96.35|97.31|97.15|97.45|97.17|96.44|96.35|33485
1648225020000|2022-03-25 16:17:00|97.33|97.17|97.19|96.94|97.53|97.41|97.17|96.92|11191
1648225030000|2022-03-25 16:17:10|97.09|96.84|96.88|96.63|97.09|96.84|96.78|96.52|48667
1648225040000|2022-03-25 16:17:20|96.85|96.61|97.4|97.29|97.4|97.29|96.8|96.61|23909
1648225050000|2022-03-25 16:17:30|97.37|97.24|98.3|98.17|98.48|98.25|97.37|97.24|73707
1648225060000|2022-03-25 16:17:40|98.32|98.19|98.23|98.02|98.58|98.2|98.17|97.98|71009
1648225070000|2022-03-25 16:17:50|98.11|97.98|98.18|98|98.58|98.32|98.08|97.98|33515
1648225080000|2022-03-25 16:18:00|98.09|97.98|98.43|98.23|98.66|98.33|98.03|97.98|24796
1648225090000|2022-03-25 16:18:10|98.41|98.21|100.68|100.25|100.73|100.3|98.41|98.19|56277
1648225100000|2022-03-25 16:18:20|101.9|101.15|100.35|100.02|101.95|101.31|100.26|99.97|19957
1648225110000|2022-03-25 16:18:30|100.1|99.97|100.09|99.81|100.45|100.18|100.02|99.7|55300
1648225120000|2022-03-25 16:18:40|100.04|99.79|100.13|100|100.17|100.02|100.04|99.79|41422
1648225130000|2022-03-25 16:18:50|100.16|99.98|99.96|99.75|100.29|100.02|99.86|99.7|103733
1648225140000|2022-03-25 16:19:00|100.06|99.8|100.06|99.86|100.11|99.94|100|99.8|11040
1648225150000|2022-03-25 16:19:10|100.11|99.88|100.52|99.83|100.52|99.91|100.04|99.8|10746
1648225160000|2022-03-25 16:19:20|100.57|100.22|100.81|100.62|101.03|100.62|100.46|100.22|15979
1648225170000|2022-03-25 16:19:30|101.34|101.14|101.13|100.96|101.39|101.14|100.64|100.27|42087
1648225180000|2022-03-25 16:19:40|101.08|100.91|101.72|101.29|101.82|101.34|101.08|100.91|5743
1648225500000|2022-03-25 16:25:00|101.77|101.26|102.57|102.1|102.6|102.33|101.77|101.26|20433
1648225510000|2022-03-25 16:25:10|102.52|102.05|102.06|101.73|102.57|102.14|101.56|101.11|59616
1648225520000|2022-03-25 16:25:20|102.7|101.78|103.38|103.04|103.83|103.36|102.26|101.78|38176
1648225530000|2022-03-25 16:25:30|103.41|103.12|104.44|104|104.44|104|103.18|103.05|59355
1648225540000|2022-03-25 16:25:40|104.49|104.08|105.22|104.91|105.99|105.58|104.32|104.01|109146
1648225550000|2022-03-25 16:25:50|105.27|104.89|106.42|106.07|106.81|106.44|105.03|104.87|117485
1648225560000|2022-03-25 16:26:00|106.47|106.12|106.08|105.95|106.47|106.24|106.06|105.95|20395
1648225570000|2022-03-25 16:26:10|106.13|106|105.56|105.33|106.25|106|105.26|104.85|27236
1648225580000|2022-03-25 16:26:20|105.54|105.26|105.19|105|105.54|105.26|105.16|104.92|34664
1648225590000|2022-03-25 16:26:30|105.21|104.95|105.46|105.05|105.51|105.1|105|104.61|25491
1648225600000|2022-03-25 16:26:40|105.51|105.1|107.11|107|107.45|107|105.42|105.1|17526
1648225610000|2022-03-25 16:26:50|107.06|106.95|107|106.63|107.11|107|107|106.63|3840
1648225620000|2022-03-25 16:27:00|107.02|106.84|108.15|108|108.17|108|106.08|105.67|21942
1648225630000|2022-03-25 16:27:10|108.1|107.95|107.81|107.5|108.15|108|107.58|107.37|94821
1648225640000|2022-03-25 16:27:20|108.08|107.45|105.1|104.97|108.13|107.94|105.1|104.95|79229
1648225650000|2022-03-25 16:27:30|105.15|105|105.1|104.95|105.15|105.02|105|104.83|64888
1648225660000|2022-03-25 16:27:40|105.15|105|106.06|105.95|106.37|106.04|105.15|104.95|49013
1648225670000|2022-03-25 16:27:50|106.04|106|106.07|106|106.07|106|106.02|105.95|0
1648225680000|2022-03-25 16:28:00|106.02|105.95|106.07|106|106.13|106|106.02|105.95|17391
1648225690000|2022-03-25 16:28:10|106.02|105.95|106.09|106|106.13|106|106.02|105.95|0
1648225700000|2022-03-25 16:28:20|106.04|105.95|107.94|106.65|107.94|106.7|106.02|105.95|149877
1648225710000|2022-03-25 16:28:30|107.99|107.87|108.04|107.95|108.15|108.08|107.99|107.87|38920
1648225720000|2022-03-25 16:28:40|108.09|108|108.07|108|108.11|108|107.26|106.95|45556
1648225730000|2022-03-25 16:28:50|108.02|107.95|108.02|107.95|108.07|108|108.02|107.95|0
1648225740000|2022-03-25 16:29:00|108.07|108|108.02|107.95|108.07|108|108.02|107.95|0
1648225750000|2022-03-25 16:29:10|109.68|108|110.63|110.5|110.63|110.5|109.68|108|7215
1648225760000|2022-03-25 16:29:20|110.6|110.45|111.12|110.95|111.12|110.95|110.52|110.45|18925
1648451120000|2022-03-28 07:05:20|102.5|100.04|101.28|100.96|102.5|101.38|101.12|100|130441
1648451130000|2022-03-28 07:05:30|101.2|100.98|100.26|100.18|102.1|101.96|99.97|98.86|557045
1648451140000|2022-03-28 07:05:40|100.3|100.2|100.56|100.32|101.12|100.98|100.26|100|922186
1648451150000|2022-03-28 07:05:50|100.54|100.34|100.28|100.06|100.68|100.54|100.2|100.06|200909
1648451160000|2022-03-28 07:06:00|100.26|100.04|100.22|99.93|100.28|100.08|99.92|99.16|268278
1648451170000|2022-03-28 07:06:10|100.24|99.94|100.06|99.92|100.48|100.32|99.97|99.92|743041
1648451180000|2022-03-28 07:06:20|100.14|99.95|100.1|99.98|100.18|100.04|100|99.9|234815
1648451190000|2022-03-28 07:06:30|100.12|99.97|100.1|99.93|100.4|100.28|100|99.9|398959
1648451200000|2022-03-28 07:06:40|100.14|99.94|100.16|99.99|100.38|100.12|100|99.94|152779
1648451210000|2022-03-28 07:06:50|100.22|100|100.26|99.95|100.4|100.22|100.12|99.94|165093
1648451220000|2022-03-28 07:07:00|100.28|99.94|99.8|99.63|100.3|99.94|99.61|99.17|166785
1648451230000|2022-03-28 07:07:10|99.81|99.65|100.08|99.94|100.08|100.02|99.81|99.62|209676
1648451240000|2022-03-28 07:07:20|100.12|99.95|100.14|99.93|100.24|100|100|99.93|187636
1648451250000|2022-03-28 07:07:30|100.16|99.94|100.16|99.96|100.16|99.99|100.16|99.93|80211
1648451260000|2022-03-28 07:07:40|100.2|99.97|100.86|100.6|100.96|100.78|100.16|99.97|306921
1648451270000|2022-03-28 07:07:50|100.9|100.56|100.9|100.6|100.94|100.8|100.72|100.56|183365
1648451280000|2022-03-28 07:08:00|100.86|100.66|101.14|101.02|101.16|101.08|100.64|100.52|218593
1648451290000|2022-03-28 07:08:10|101.12|101|101.82|101.6|101.9|101.74|101.08|100.92|287424
1648451300000|2022-03-28 07:08:20|101.84|101.62|101.68|101.48|101.98|101.76|101.68|101.44|134483
1648451310000|2022-03-28 07:08:30|101.72|101.5|101.66|101.38|101.8|101.68|101.42|101.1|95404
1648451320000|2022-03-28 07:08:40|101.68|101.4|101.48|101.28|101.72|101.6|101.42|101.06|53142
1648451330000|2022-03-28 07:08:50|101.46|101.3|101.24|100.94|101.46|101.36|101.06|100.78|104131
1648451340000|2022-03-28 07:09:00|101.28|100.96|101.4|101.26|101.4|101.28|101.28|100.96|93342
1648451350000|2022-03-28 07:09:10|101.38|101.14|101.32|100.96|101.4|101.34|101.3|100.96|108865
1648451360000|2022-03-28 07:09:20|100.96|100.94|100.86|100.56|101.3|100.94|100.68|100.14|370961
1648451370000|2022-03-28 07:09:30|100.88|100.7|100.58|100.36|100.9|100.76|100.5|100|46462
1648451380000|2022-03-28 07:09:40|100.6|100.38|100.66|100.44|100.9|100.76|100.58|100.38|109522
1648451390000|2022-03-28 07:09:50|100.64|100.42|100.42|100|100.64|100.42|100.38|100|146061
1648451400000|2022-03-28 07:10:00|100.4|100.02|100|99.85|100.4|100.04|99.87|99.24|68784
1648451410000|2022-03-28 07:10:10|100.1|99.92|100.42|100.18|100.42|100.32|100.04|99.77|89713
1648451420000|2022-03-28 07:10:20|100.44|100.26|100.3|100.16|100.66|100.54|100.3|100.14|122755
1648451430000|2022-03-28 07:10:30|100.38|100.18|100.36|100.18|100.4|100.18|100.36|100.18|32660
1648451440000|2022-03-28 07:10:40|100.32|100.16|100.38|100.2|100.38|100.24|100.18|100|94338
1648451450000|2022-03-28 07:10:50|100.32|100.18|100.24|100|100.32|100.2|100.24|100|75501
1648451460000|2022-03-28 07:11:00|100.22|100.02|100.08|99.82|100.22|100.04|99.87|99.68|143815
1648451470000|2022-03-28 07:11:10|100.06|99.93|100.24|100.16|100.24|100.16|100.04|99.82|54796
1648451480000|2022-03-28 07:11:20|100.28|100.2|100.54|100.32|100.54|100.4|100.06|99.18|233526
1648451490000|2022-03-28 07:11:30|100.48|100.34|100.18|100.02|100.48|100.4|99.92|99.25|82298
1648451500000|2022-03-28 07:11:40|100.16|100.04|100.08|99.84|100.3|100.06|100.08|99.62|89837
1648451510000|2022-03-28 07:11:50|100.14|99.86|100.26|100.08|100.28|100.12|100.14|99.86|42847
1648451520000|2022-03-28 07:12:00|100.28|100.12|101.52|101.28|101.6|101.44|100.16|100|296194
1648451530000|2022-03-28 07:12:10|101.58|101.32|101.7|101.56|101.96|101.76|101.32|101.06|203036
1648451540000|2022-03-28 07:12:20|101.8|101.42|101.5|101.36|101.8|101.46|101.2|101.14|124780
1648451550000|2022-03-28 07:12:30|101.44|101.38|101.4|101.12|101.52|101.42|101.24|100.98|34731
1648451560000|2022-03-28 07:12:40|101.38|101.14|101.46|101.34|101.54|101.4|101.36|101.14|35349
1648451570000|2022-03-28 07:12:50|101.54|101.36|101.4|101.08|101.62|101.48|101.4|101.06|39640
1648451580000|2022-03-28 07:13:00|101.38|101.06|101.38|101.28|101.56|101.5|101.32|101.06|100161
1648451590000|2022-03-28 07:13:10|101.4|101.3|101.62|101.48|101.62|101.48|101.4|101.3|58421
1648451600000|2022-03-28 07:13:20|101.72|101.52|102.26|102.16|102.4|102.24|101.58|101.26|139257
1648451610000|2022-03-28 07:13:30|102.38|102.22|102.76|102.6|102.98|102.82|102.24|102|155557
1648451620000|2022-03-28 07:13:40|102.88|102.68|103.12|103.02|103.16|103.02|102.76|102.68|111628
1648451630000|2022-03-28 07:13:50|103.28|102.94|102.9|102.8|103.28|103.06|102.9|102.78|87901
1648451640000|2022-03-28 07:14:00|102.98|102.82|102.94|102.8|102.98|102.9|102.88|102.8|57747
1648451650000|2022-03-28 07:14:10|102.96|102.82|102.98|102.92|103.28|103.06|102.86|102.8|241105
1648451660000|2022-03-28 07:14:20|102.96|102.84|102.62|102.44|103|102.92|102.52|102.3|236469
1648451670000|2022-03-28 07:14:30|102.6|102.32|102.36|102.22|102.6|102.32|102.22|102|178094
1648451680000|2022-03-28 07:14:40|102.38|102.4|102.66|102.48|102.68|102.5|102.38|102.22|301580
1648451690000|2022-03-28 07:14:50|102.68|102.5|102.32|102.08|102.8|102.64|102.22|102.02|54285
1648451700000|2022-03-28 07:15:00|102.34|102.1|102.24|102.14|102.56|102.36|102.22|102.08|128879
1648451710000|2022-03-28 07:15:10|102.26|102.12|102.34|102.22|102.48|102.28|102.26|102.12|3488
1648451720000|2022-03-28 07:15:20|102.46|102.28|102.4|102.28|102.48|102.28|102.22|102.16|70954
1648451730000|2022-03-28 07:15:30|102.48|102.3|102.46|102.3|102.58|102.42|102.36|102.2|76996
1648451740000|2022-03-28 07:15:40|102.58|102.32|102.38|102.18|102.58|102.4|102.38|102.16|29731
1648451750000|2022-03-28 07:15:50|102.5|102.2|102.56|102.42|102.58|102.48|102.44|102.18|4036
1648451760000|2022-03-28 07:16:00|102.58|102.38|102.34|102.24|102.58|102.46|102.32|102.18|17394
1648451770000|2022-03-28 07:16:10|102.4|102.26|102.3|102.18|102.4|102.26|102.22|102.16|40198
1648451780000|2022-03-28 07:16:20|102.28|102.16|101.86|101.54|102.28|102.16|101.12|100.78|374150
1648451790000|2022-03-28 07:16:30|101.84|101.56|102.28|102.16|102.28|102.16|101.62|101.46|203514
1648451800000|2022-03-28 07:16:40|102.38|102.18|102.42|102.24|102.5|102.24|102.12|102.06|41910
1648451810000|2022-03-28 07:16:50|102.5|102.26|102.52|102.46|102.58|102.52|102.5|102.26|35566
1648451820000|2022-03-28 07:17:00|102.54|102.48|102.66|102.6|102.74|102.64|102.54|102.48|77871
1648451830000|2022-03-28 07:17:10|102.64|102.64|102.56|102.46|102.7|102.64|102.5|102.28|131232
1648451840000|2022-03-28 07:17:20|102.52|102.42|102.76|102.68|102.9|102.78|102.5|102.42|67053
1648451850000|2022-03-28 07:17:30|102.8|102.62|102.84|102.62|102.9|102.82|102.74|102.58|34623
1648451860000|2022-03-28 07:17:40|102.88|102.64|102.84|102.68|102.88|102.72|102.74|102.64|26271
1648451870000|2022-03-28 07:17:50|102.9|102.7|102.8|102.72|102.96|102.8|102.76|102.58|47609
1648451880000|2022-03-28 07:18:00|102.88|102.74|102.9|102.74|102.94|102.74|102.86|102.74|5011
1648451890000|2022-03-28 07:18:10|102.92|102.76|103.22|103.04|103.26|103.14|102.8|102.74|95621
1648451900000|2022-03-28 07:18:20|103.1|103.06|103.28|103.14|103.4|103.24|103.04|102.94|76893
1648451910000|2022-03-28 07:18:30|103.24|103.16|103.32|103.24|103.34|103.26|103.14|102.94|39488
1648451920000|2022-03-28 07:18:40|103.34|103.28|103.44|103.32|103.66|103.42|103.34|103.24|76617
1648451930000|2022-03-28 07:18:50|103.48|103.34|103.22|103.08|103.5|103.36|103.22|103.08|105350
1648451940000|2022-03-28 07:19:00|103.28|103.1|103.42|103.32|103.42|103.32|103.2|103.06|96778
1648451950000|2022-03-28 07:19:10|103.4|103.34|103.34|103.26|103.4|103.34|103.3|103.16|30578
1648451960000|2022-03-28 07:19:20|103.32|103.14|103.12|103.06|103.32|103.14|103.12|103|36576
1648451970000|2022-03-28 07:19:30|103.14|103.08|103.32|103.2|103.32|103.22|103.1|103.06|44431
1648451980000|2022-03-28 07:19:40|103.36|103.22|103.54|103.36|103.54|103.36|103.32|103.2|27832
1648451990000|2022-03-28 07:19:50|103.6|103.38|103.54|103.44|103.6|103.48|103.48|103.38|61319
1648452000000|2022-03-28 07:20:00|103.6|103.46|103.26|103.14|103.6|103.48|103.26|103.14|103418
1648452010000|2022-03-28 07:20:10|103.22|103.18|103.14|103.02|103.22|103.18|102.92|102.82|85422
1648452020000|2022-03-28 07:20:20|103.1|102.98|103.02|102.92|103.1|103.02|102.88|102.72|50472
1648452030000|2022-03-28 07:20:30|103|102.94|102.84|102.74|103|102.94|102.76|102.6|106817
1648452040000|2022-03-28 07:20:40|102.82|102.76|102.78|102.7|102.82|102.76|102.78|102.64|70640
1648452050000|2022-03-28 07:20:50|102.84|102.72|102.78|102.64|102.84|102.76|102.72|102.64|34519
1648452060000|2022-03-28 07:21:00|102.74|102.68|102.64|102.58|102.74|102.68|102.6|102.48|50282
1648452070000|2022-03-28 07:21:10|102.62|102.54|102.36|102.3|102.64|102.54|102.34|102.22|78420
1648452080000|2022-03-28 07:21:20|102.38|102.32|102.44|102.34|102.56|102.46|102.36|102.24|96245
1648452090000|2022-03-28 07:21:30|102.4|102.28|102.2|102.08|102.4|102.3|102.14|102.06|43604
1648452100000|2022-03-28 07:21:40|102.16|102.1|102.2|102.1|102.2|102.1|102.14|102.08|71212
1648452110000|2022-03-28 07:21:50|102.18|102.12|102|101.92|102.2|102.12|101.88|101.62|58479
1648452120000|2022-03-28 07:22:00|101.98|101.88|102|101.94|102.08|101.98|101.98|101.84|152639
1648452130000|2022-03-28 07:22:10|102.06|101.98|101.98|101.86|102.14|101.98|101.88|101.8|353144
1648452140000|2022-03-28 07:22:20|102|101.88|101.94|101.82|102|101.9|101.84|101.66|92506
1648452150000|2022-03-28 07:22:30|101.92|101.78|101.48|101.36|101.92|101.78|101.34|101.16|63640
1648452160000|2022-03-28 07:22:40|101.44|101.3|101.78|101.56|102|101.78|101.4|101.3|145063
1648452170000|2022-03-28 07:22:50|101.76|101.54|101.66|101.52|101.78|101.66|101.54|101.36|95554
1648452180000|2022-03-28 07:23:00|101.68|101.56|101.64|101.5|101.68|101.56|101.5|101.3|22660
1648452190000|2022-03-28 07:23:10|101.66|101.52|101.7|101.58|101.78|101.74|101.64|101.52|66544
1648452200000|2022-03-28 07:23:20|101.74|101.6|101.76|101.68|101.78|101.68|101.7|101.6|43078
1648452210000|2022-03-28 07:23:30|101.78|101.7|101.86|101.74|102|101.88|101.78|101.68|39066
1648452220000|2022-03-28 07:23:40|101.84|101.78|101.84|101.78|101.84|101.78|101.84|101.74|53528
1648452230000|2022-03-28 07:23:50|101.82|101.74|101.72|101.56|101.82|101.74|101.64|101.52|41387
1648452240000|2022-03-28 07:24:00|101.68|101.54|101.5|101.36|101.68|101.54|101.48|101.34|63425
1648452250000|2022-03-28 07:24:10|101.54|101.34|101.5|101.36|101.6|101.36|101.5|101.34|629
1648452260000|2022-03-28 07:24:20|101.48||101.48||101.48||101.48||4000
1648452270000|2022-03-28 07:24:30|101.46|101.34|101.18|101.02|101.46|101.36|101.16|101.02|47821
1648452280000|2022-03-28 07:24:40|101.16|101|100.96|100.86|101.16|101|100.82|100.6|78799
1648452290000|2022-03-28 07:24:50|100.98|100.9|100.8|100.7|101.08|101|100.8|100.66|126499
1648452300000|2022-03-28 07:25:00|100.78|100.66|100.92|100.84|100.94|100.84|100.76|100.56|101496
1648452310000|2022-03-28 07:25:10|100.94|100.88|101.04|100.92|101.36|101.14|100.94|100.84|287853
1648452320000|2022-03-28 07:25:20|101.06|100.94|100.88|100.74|101.08|100.94|100.88|100.74|101841
1648452330000|2022-03-28 07:25:30|100.86|100.7|101.02|100.88|101.12|101.02|100.84|100.68|121691
1648452340000|2022-03-28 07:25:40|||||||||5627
1648452350000|2022-03-28 07:25:50|100.96|100.84|100.88|100.8|100.98|100.88|100.8|100.68|82925
1648452360000|2022-03-28 07:26:00|100.84|100.74|100.9|100.78|100.9|100.82|100.78|100.66|48166
1648452370000|2022-03-28 07:26:10|100.92|100.86|100.7|100.58|101|100.92|100.6|100.54|83835
1648452380000|2022-03-28 07:26:20|100.72|100.6|100.8|100.72|100.88|100.82|100.72|100.6|37063
1648452390000|2022-03-28 07:26:30|100.82|100.76|100.84|100.78|100.94|100.86|100.82|100.74|181567
1648452400000|2022-03-28 07:26:40|100.82|100.7|100.84|100.74|100.84|100.76|100.78|100.64|42017
1648452410000|2022-03-28 07:26:50|100.86|100.76|100.64|100.46|100.96|100.8|100.56|100.34|110893
1648452420000|2022-03-28 07:27:00|100.68|100.5|100.68|100.6|100.72|100.64|100.66|100.5|65200
1648452430000|2022-03-28 07:27:10|100.64|100.54|100.72|100.6|100.72|100.6|100.62|100.5|28072
1648452440000|2022-03-28 07:27:20|100.7|100.58|100.64|100.52|100.72|100.58|100.64|100.52|11931
1648452450000|2022-03-28 07:27:30|100.66|100.6|100.78|100.64|100.86|100.64|100.66|100.52|43645
1648452460000|2022-03-28 07:27:40|100.76|100.7|100.64|100.52|100.76|100.7|100.64|100.5|75460
1648452470000|2022-03-28 07:27:50|100.62|100.56|100.7|100.58|100.7|100.62|100.62|100.52|12867
1648452480000|2022-03-28 07:28:00|100.68|100.56|100.64|100.52|100.7|100.66|100.62|100.52|42045
1648452490000|2022-03-28 07:28:10|100.62|100.56|100.64|100.56|100.68|100.6|100.58|100.52|74298
1648452500000|2022-03-28 07:28:20|100.68|100.58|100.68|100.6|100.7|100.6|100.64|100.56|29469
1648452510000|2022-03-28 07:28:30|100.66|100.62|101.04|100.94|101.04|100.94|100.66|100.62|150384
1648452520000|2022-03-28 07:28:40|101.02|100.9|100.82|100.76|101.02|100.94|100.82|100.62|168380
1648452530000|2022-03-28 07:28:50|100.84|100.8|101|100.92|101|100.92|100.8|100.72|68854
1648452540000|2022-03-28 07:29:00|100.96|100.88|101.02|100.96|101.08|100.96|100.82|100.7|31802
1648452550000|2022-03-28 07:29:10|101.06|101|101.12|101|101.18|101.06|101.06|100.94|19377
1648452560000|2022-03-28 07:29:20|101.1|100.98|101.02|100.88|101.1|100.98|101|100.88|20233
1648452570000|2022-03-28 07:29:30|101|100.84|100.76|100.64|101|100.84|100.76|100.56|14308
1648452580000|2022-03-28 07:29:40|100.74|100.68|100.74|100.66|100.74|100.7|100.7|100.58|30205
1648452590000|2022-03-28 07:29:50|100.72|100.64|100.6|100.52|100.74|100.64|100.56|100.5|23709
1648452600000|2022-03-28 07:30:00|100.58|100.5|100.84|100.68|100.84|100.68|100.58|100.5|29235
1648452610000|2022-03-28 07:30:10|100.88|100.72|100.64|100.52|100.92|100.72|100.6|100.5|4384
1648452620000|2022-03-28 07:30:20|100.7|100.54|100.7|100.64|100.7|100.64|100.7|100.54|1971
1648452630000|2022-03-28 07:30:30|100.68|100.6|100.84|100.7|100.9|100.7|100.62|100.52|15386
1648452640000|2022-03-28 07:30:40|100.82|100.82|100.98|100.86|100.98|100.86|100.82|100.74|139204
1648452650000|2022-03-28 07:30:50|100.96|100.84|100.78|100.7|100.96|100.88|100.78|100.7|14546
1648452660000|2022-03-28 07:31:00|100.74|100.64|100.72|100.64|100.78|100.7|100.66|100.58|50263
1648452670000|2022-03-28 07:31:10|100.7|100.6|100.6|100.46|100.7|100.6|100.52|100.44|7611
1648452680000|2022-03-28 07:31:20|||||||||9489
1648452690000|2022-03-28 07:31:30|100.58|100.44|100.58|100.48|100.58|100.48|100.52|100.44|31457
1648452700000|2022-03-28 07:31:40|100.62|100.6|100.58|100.52|100.62|100.6|100.52|100.46|50005
1648452710000|2022-03-28 07:31:50|100.64|100.54|100.66|100.58|100.68|100.58|100.6|100.54|41864
1648452720000|2022-03-28 07:32:00|100.7|100.6|100.54|100.46|100.8|100.68|100.54|100.44|11983
1648452730000|2022-03-28 07:32:10|100.56|100.5|100.56|100.46|100.64|100.56|100.52|100.46|40453
1648452740000|2022-03-28 07:32:20|100.6|100.48|100.56|100.48|100.62|100.6|100.56|100.48|92400
1648452750000|2022-03-28 07:32:30|100.54|100.46|100.32|100.16|100.62|100.48|100.28|100.14|16172
1648452760000|2022-03-28 07:32:40|100.36|100.24|100.44|100.3|100.54|100.34|100.36|100.2|39822
1648452770000|2022-03-28 07:32:50|100.42|100.28|100.28|100.12|100.42|100.28|100.26|100.12|28945
1648452780000|2022-03-28 07:33:00|100.24|100.1|100.22|100.1|100.28|100.1|100.22|100.08|12851
1648452790000|2022-03-28 07:33:10|100.2|100.08|100.16|100.08|100.22|100.1|100.16|100.08|10587
1648452800000|2022-03-28 07:33:20|100.2|100.06|100.16|100.04|100.22|100.12|100.16|100.02|25746
1648452810000|2022-03-28 07:33:30|100.14||100.14||100.14||100.14||2063
1648452820000|2022-03-28 07:33:40|100.12|100.02|100.02|99.91|100.12|100.02|99.96|99.86|216275
1648452830000|2022-03-28 07:33:50|100|99.9|100.06|99.98|100.1|100.02|99.97|99.88|26090
1648452840000|2022-03-28 07:34:00|100.08|100|100.02|99.99|100.08|100|100.02|99.96|55157
1648452850000|2022-03-28 07:34:10|99.99|99.98|100.04|99.96|100.08|99.98|99.99|99.96|81454
1648452860000|2022-03-28 07:34:20|100.06||100.04||100.08||100.04||21210
1648452870000|2022-03-28 07:34:30||99.9||99.96||99.96||99.88|6579
1648452880000|2022-03-28 07:34:40|100.02|99.87|99.82|99.71|100.02|99.88|99.74|99.7|283149
1648452890000|2022-03-28 07:34:50|99.81|99.7|99.91|99.86|100|99.88|99.68|99.63|143413
1648452900000|2022-03-28 07:35:00|99.88|99.81|99.89|99.81|99.98|99.87|99.82|99.78|78555
1648452910000|2022-03-28 07:35:10|99.9|99.89|99.93|99.87|99.98|99.89|99.9|99.81|6313
1648452920000|2022-03-28 07:35:20|99.97|99.93|100.04|99.99|100.12|100|99.97|99.91|102868
1648452930000|2022-03-28 07:35:30|100.02|100|100.28|100.2|100.28|100.2|100.02|99.99|53515
1648452940000|2022-03-28 07:35:40|100.24|100.16|100.22|100.14|100.24|100.2|100.2|100.14|39250
1648452950000|2022-03-28 07:35:50|100.18|100.12|100.08|100.02|100.18|100.12|100.04|99.9|41973
1648452960000|2022-03-28 07:36:00|100.06|100|100.08|100|100.1|100.02|100.04|99.91|78737
1648452970000|2022-03-28 07:36:10|100.1|100.02|100.04|99.85|100.18|100.08|99.89|99.72|119841
1648452980000|2022-03-28 07:36:20|100.08|99.93|100.24|100.14|100.28|100.18|100.06|99.89|29372
1648452990000|2022-03-28 07:36:30|100.2|100.06|100.06|99.93|100.2|100.14|100.02|99.83|50071
1648453000000|2022-03-28 07:36:40|100.04|99.95|100.06|99.97|100.08|100.04|100.04|99.93|8319
1648453010000|2022-03-28 07:36:50|100.08|99.98|100.08|99.98|100.14|99.98|100.08|99.98|17077
1648453020000|2022-03-28 07:37:00|100.06|99.99|99.8|99.71|100.06|99.99|99.73|99.7|33911
1648453030000|2022-03-28 07:37:10|99.78|99.7|99.94|99.85|99.99|99.85|99.74|99.7|31634
1648453040000|2022-03-28 07:37:20|99.93|99.83|99.75|99.7|99.94|99.83|99.71|99.6|58122
1648453050000|2022-03-28 07:37:30|99.74|99.62|99.81|99.74|99.81|99.75|99.69|99.61|71051
1648453060000|2022-03-28 07:37:40|99.79|99.68|99.86|99.76|100|99.87|99.67|99.6|46836
1648453070000|2022-03-28 07:37:50|99.84|99.71|99.76|99.7|99.84|99.77|99.76|99.68|2500
1648453080000|2022-03-28 07:38:00|99.79|99.74|99.87|99.81|99.87|99.81|99.75|99.69|63238
1648453090000|2022-03-28 07:38:10|99.86|99.8|99.85|99.78|99.89|99.85|99.7|99.62|34612
1648453100000|2022-03-28 07:38:20|99.84|99.72|99.76|99.7|99.84|99.74|99.68|99.62|40292
1648453110000|2022-03-28 07:38:30|99.8|99.64|99.79|99.64|99.87|99.84|99.76|99.64|31055
1648453120000|2022-03-28 07:38:40|99.77|99.71|99.67|99.62|99.77|99.75|99.67|99.62|17271
1648453130000|2022-03-28 07:38:50|99.76|99.64|99.48|99.41|99.8|99.68|99.42|99.3|253081
1648453140000|2022-03-28 07:39:00|99.49|99.44|99.74|99.63|99.81|99.68|99.49|99.4|22766
1648453150000|2022-03-28 07:39:10|99.73|99.62|99.62|99.56|99.73|99.62|99.62|99.51|28883
1648453160000|2022-03-28 07:39:20|99.61|99.53|99.64|99.6|99.85|99.73|99.61|99.53|47047
1648453170000|2022-03-28 07:39:30|99.63|99.55|99.7|99.62|99.7|99.62|99.59|99.55|25396
1648453180000|2022-03-28 07:39:40|99.73|99.68|99.75|99.61|99.89|99.81|99.73|99.58|41429
1648453190000|2022-03-28 07:39:50|99.72|99.6|99.68|99.63|99.72|99.64|99.56|99.42|17584
1648453200000|2022-03-28 07:40:00|99.67|99.61|99.64|99.57|99.67|99.64|99.62|99.48|27172
1648453210000|2022-03-28 07:40:10|99.6|99.5|99.47|99.41|99.6|99.5|99.47|99.37|10886
1648453220000|2022-03-28 07:40:20|99.5|99.39|99.44|99.37|99.67|99.57|99.43|99.33|58011
1648453230000|2022-03-28 07:40:30|99.48|99.38|99.21|99.2|99.48|99.43|99.21|99.2|48753
1648453240000|2022-03-28 07:40:40|99.17|99.17|99.18|99.14|99.43|99.24|99.14|99.06|41225
1648453250000|2022-03-28 07:40:50|99.24|99.16|99.15|99.07|99.37|99.24|99.15|99.07|110117
1648453260000|2022-03-28 07:41:00|99.11|99.01|99.25|99.19|99.3|99.22|99.11|99|101935
1648453270000|2022-03-28 07:41:10|99.29|99.23|99.6|99.47|99.69|99.58|99.25|99.19|90197
1648453280000|2022-03-28 07:41:20|99.59|99.49|99.6|99.54|99.69|99.6|99.51|99.42|71099
1648453290000|2022-03-28 07:41:30|99.66|99.56|99.49|99.44|99.69|99.62|99.46|99.31|26918
1648453300000|2022-03-28 07:41:40|99.48|99.36|99.56|99.51|99.69|99.66|99.46|99.36|59455
1648453310000|2022-03-28 07:41:50|99.54|99.48|99.56|99.53|99.56|99.53|99.5|99.42|7145
1648453320000|2022-03-28 07:42:00|99.62|99.48|99.51|99.48|99.69|99.63|99.48|99.36|46779
1648453330000|2022-03-28 07:42:10|99.56|99.49|99.45|99.39|99.56|99.51|99.45|99.36|87654
1648453340000|2022-03-28 07:42:20|99.48|99.4|99.71|99.65|99.71|99.67|99.47|99.4|49965
1648453350000|2022-03-28 07:42:30|99.7|99.66|99.76|99.69|99.89|99.83|99.7|99.62|42241
1648453360000|2022-03-28 07:42:40|99.75|99.62|99.55|99.52|99.75|99.64|99.55|99.52|8984
1648453370000|2022-03-28 07:42:50|99.59|99.53|99.86|99.8|99.89|99.83|99.59|99.53|68224
1648453380000|2022-03-28 07:43:00|99.89|99.78|99.81|99.75|99.89|99.83|99.77|99.72|54838
1648453390000|2022-03-28 07:43:10|99.83|99.72|99.74|99.66|99.83|99.72|99.64|99.52|50059
1648453400000|2022-03-28 07:43:20|99.75|99.72|99.94|99.9|100|99.91|99.72|99.66|86198
1648453410000|2022-03-28 07:43:30|99.98|99.92|99.88|99.83|100|99.94|99.78|99.7|49416
1648453420000|2022-03-28 07:43:40|99.87|99.8|99.79|99.73|99.87|99.8|99.79|99.71|29853
1648453430000|2022-03-28 07:43:50|99.78|99.71|99.68|99.64|99.78|99.71|99.64|99.6|10240
1648453440000|2022-03-28 07:44:00|99.67|99.6|99.65|99.61|99.68|99.65|99.63|99.6|44305
1648453450000|2022-03-28 07:44:10|99.68|99.67|99.64|99.59|99.73|99.67|99.61|99.52|65767
1648453460000|2022-03-28 07:44:20|99.65|99.64|99.66|99.6|99.75|99.69|99.65|99.57|31553
1648453470000|2022-03-28 07:44:30|99.65|99.54|99.74|99.64|99.75|99.64|99.6|99.52|23221
1648453480000|2022-03-28 07:44:40|99.73|99.65|99.7|99.62|99.81|99.72|99.7|99.62|15895
1648453490000|2022-03-28 07:44:50|99.73|99.66|99.65|99.58|99.85|99.73|99.59|99.52|66073
1648453500000|2022-03-28 07:45:00|99.59|99.55|99.53|99.48|99.65|99.55|99.49|99.4|36717
1648453510000|2022-03-28 07:45:10|99.59|99.49|99.46|99.42|99.62|99.54|99.46|99.4|30395
1648453520000|2022-03-28 07:45:20|99.44|99.43|99.58|99.51|99.64|99.53|99.44|99.4|16026
1648453530000|2022-03-28 07:45:30|99.55|99.49|99.54|99.47|99.69|99.55|99.5|99.41|52193
1648453540000|2022-03-28 07:45:40|99.51|99.45|99.47|99.43|99.55|99.45|99.46|99.4|22967
1648453550000|2022-03-28 07:45:50|99.44|99.41|99.42|99.37|99.53|99.41|99.39|99.36|41315
1648453560000|2022-03-28 07:46:00|99.41|99.36|99.23|99.14|99.41|99.36|99.22|99.14|16838
1648453570000|2022-03-28 07:46:10|99.19|99.19|99.26|99.19|99.32|99.19|99.19|99.14|25238
1648453580000|2022-03-28 07:46:20|99.24|99.14|99.44|99.38|99.51|99.43|99.24|99.14|59722
1648453590000|2022-03-28 07:46:30|99.43|99.36|99.61|99.55|99.67|99.57|99.43|99.36|109370
1648453600000|2022-03-28 07:46:40|99.66|99.52|99.81|99.76|99.86|99.81|99.66|99.52|34544
1648453610000|2022-03-28 07:46:50|99.83|99.77|99.97|99.82|99.97|99.84|99.77|99.68|44583
1648453620000|2022-03-28 07:47:00|99.87|99.81|99.61|99.58|99.87|99.81|99.61|99.55|73629
1648453630000|2022-03-28 07:47:10|99.63|99.59|99.71|99.66|99.8|99.7|99.61|99.59|41621
1648453640000|2022-03-28 07:47:20|99.79|99.67|99.66|99.6|99.83|99.72|99.66|99.6|16778
1648453650000|2022-03-28 07:47:30|99.63|99.61|99.78|99.65|99.85|99.73|99.63|99.6|71143
1648453660000|2022-03-28 07:47:40|99.77|99.68|99.75|99.64|99.81|99.68|99.66|99.6|62831
1648453670000|2022-03-28 07:47:50|99.66|99.65|99.84|99.75|99.86|99.77|99.66|99.64|20158
1648453680000|2022-03-28 07:48:00|99.83|99.78|99.78|99.72|99.87|99.8|99.69|99.6|83427
1648453690000|2022-03-28 07:48:10|99.79|99.73|99.72|99.66|99.87|99.78|99.72|99.64|15515
1648453700000|2022-03-28 07:48:20|99.7|99.61|99.55|99.51|99.7|99.61|99.55|99.51|74522
1648453710000|2022-03-28 07:48:30|99.57|99.54|99.73|99.67|99.89|99.71|99.57|99.51|53165
1648453720000|2022-03-28 07:48:40|99.75|99.68|99.9|99.84|99.95|99.86|99.75|99.67|54885
1648453730000|2022-03-28 07:48:50|99.95|99.83|100.14|100.04|100.18|100.08|99.93|99.83|131566
1648453740000|2022-03-28 07:49:00|100.12|100.02|100.2|100.1|100.2|100.12|100.1|100|16197
1648453750000|2022-03-28 07:49:10|100.18|100.08|100.18|100.08|100.2|100.08|100.12|100.02|36298
1648453760000|2022-03-28 07:49:20|100.2|100.12|100.18|100.1|100.26|100.14|100.16|100.08|44319
1648453770000|2022-03-28 07:49:30|100.2|100.12|100.24|100.14|100.28|100.16|100.18|100.1|87811
1648453780000|2022-03-28 07:49:40|100.28|100.24|100.3|100.18|100.3|100.28|100.24|100.14|71732
1648453790000|2022-03-28 07:49:50|100.32|100.22|100.46|100.32|100.52|100.38|100.32|100.22|19784
1648453800000|2022-03-28 07:50:00|100.44|100.28|100.14|100.02|100.44|100.28|100.14|99.99|97192
1648453810000|2022-03-28 07:50:10|100.16|100|100.1|100|100.16|100|100.1|100|8132
1648453820000|2022-03-28 07:50:20|100.08|99.99|100|99.9|100.08|99.99|99.83|99.77|27422
1648453830000|2022-03-28 07:50:30|100.02|99.93|100.02|99.93|100.06|99.93|99.97|99.93|19408
1648453840000|2022-03-28 07:50:40|100.04|99.94|100.22|100.1|100.24|100.1|100.04|99.94|25675
1648453850000|2022-03-28 07:50:50|100.2|100.06|100.14|100.02|100.22|100.06|100.14|100.02|6682
1648453860000|2022-03-28 07:51:00|100.1|100|99.87|99.78|100.1|100|99.85|99.73|34079
1648453870000|2022-03-28 07:51:10|99.86|99.72|99.76|99.67|99.86|99.75|99.76|99.65|97328
1648453880000|2022-03-28 07:51:20|99.78|99.78|99.91|99.84|99.96|99.84|99.78|99.68|40892
1648453890000|2022-03-28 07:51:30|99.9|99.81|99.91|99.86|99.98|99.86|99.84|99.78|8214
1648453900000|2022-03-28 07:51:40|99.88|99.85|99.82|99.74|99.88|99.85|99.81|99.71|20984
1648453910000|2022-03-28 07:51:50|99.81|99.72|99.76|99.7|99.81|99.74|99.76|99.7|5249
1648453920000|2022-03-28 07:52:00|99.75|99.64|99.51|99.38|99.75|99.64|99.47|99.38|19112
1648453930000|2022-03-28 07:52:10|99.57|99.46|99.4|99.36|99.63|99.5|99.4|99.36|11972
1648453940000|2022-03-28 07:52:20|99.45|99.37|99.39|99.31|99.49|99.37|99.39|99.3|11572
1648453950000|2022-03-28 07:52:30|99.34|99.3|99.59|99.5|99.7|99.6|99.34|99.3|27015
1648453960000|2022-03-28 07:52:40|99.58|99.47|99.52|99.46|99.58|99.47|99.51|99.46|11885
1648453970000|2022-03-28 07:52:50|99.5|99.41|99.5|99.46|99.5|99.46|99.45|99.4|7283
1648453980000|2022-03-28 07:53:00|99.54|99.48|99.59|99.52|99.68|99.53|99.54|99.46|17947
1648453990000|2022-03-28 07:53:10|99.58|99.51|99.54|99.46|99.58|99.51|99.44|99.34|2666
1648454000000|2022-03-28 07:53:20|99.49|99.45|99.6|99.53|99.7|99.57|99.45|99.37|38662
1648454010000|2022-03-28 07:53:30|99.59|99.49|99.54|99.48|99.59|99.49|99.54|99.48|1830
1648454020000|2022-03-28 07:53:40|99.53|99.49|99.53|99.48|99.54|99.49|99.53|99.44|42732
1648454030000|2022-03-28 07:53:50|99.52|99.44|99.45|99.4|99.53|99.44|99.45|99.4|4249
1648454040000|2022-03-28 07:54:00|99.48|99.41|99.59|99.51|99.9|99.68|99.45|99.4|91248
1648454050000|2022-03-28 07:54:10|99.6|99.52|99.63|99.57|99.72|99.6|99.55|99.42|25962
1648454060000|2022-03-28 07:54:20|99.6|99.5|99.62|99.56|99.67|99.57|99.57|99.44|10788
1648454070000|2022-03-28 07:54:30|99.61|99.54|99.56|99.46|99.62|99.54|99.53|99.41|6839
1648454080000|2022-03-28 07:54:40|99.57|99.49|99.69|99.59|99.72|99.6|99.57|99.45|13044
1648454090000|2022-03-28 07:54:50|99.7|99.58|99.58|99.51|99.7|99.58|99.58|99.46|8212
1648454100000|2022-03-28 07:55:00|99.55|99.47|99.36|99.31|99.55|99.47|99.36|99.31|29206
1648454110000|2022-03-28 07:55:10|99.35|99.3|99.16|99.1|99.35|99.3|99.16|99.1|39798
1648454120000|2022-03-28 07:55:20|99.18|99.11|99.3|99.23|99.37|99.24|99.17|99.11|38800
1648454130000|2022-03-28 07:55:30|99.25|99.16|99.19|99.12|99.25|99.17|99.19|99.1|3508
1648454140000|2022-03-28 07:55:40|99.17|99.1|99.19|99.1|99.2|99.11|99.09|99.01|14352
1648454150000|2022-03-28 07:55:50|99.2|99.2|99.48|99.43|99.9|99.6|99.16|99.06|134782
1648454160000|2022-03-28 07:56:00|99.52|99.44|99.5|99.43|99.55|99.48|99.48|99.42|18798
1648454170000|2022-03-28 07:56:10|99.51|99.44|100.14|100.02|100.14|100.02|99.51|99.44|217692
1648454180000|2022-03-28 07:56:20|100.06|100|100.04|100|100.14|100.02|100.02|99.99|27932
1648454190000|2022-03-28 07:56:30|100.06|99.99|100.06|100|100.12|100.04|100.06|99.99|96363
1648454200000|2022-03-28 07:56:40|100.04|99.97|99.99|99.89|100.06|100|99.87|99.74|268828
1648454210000|2022-03-28 07:56:50|99.95|99.9|100.08|100|100.08|100.02|99.93|99.89|33544
1648454220000|2022-03-28 07:57:00|100.06|99.94|99.92|99.87|100.06|99.94|99.9|99.82|115251
1648454230000|2022-03-28 07:57:10|99.91|99.86|99.89|99.83|99.91|99.86|99.89|99.81|18401
1648454240000|2022-03-28 07:57:20|99.87|99.81|99.86|99.8|99.87|99.82|99.79|99.68|18792
1648454250000|2022-03-28 07:57:30|99.88|99.76|99.87|99.81|99.98|99.89|99.85|99.73|31265
1648454260000|2022-03-28 07:57:40|99.86|99.75|99.79|99.74|99.86|99.77|99.79|99.74|50634
1648454270000|2022-03-28 07:57:50|99.8|99.76|99.95|99.88|99.97|99.91|99.8|99.76|45527
1648454280000|2022-03-28 07:58:00|99.94|99.91|99.91|99.82|99.97|99.91|99.91|99.78|26801
1648454290000|2022-03-28 07:58:10|99.9|99.75|99.81|99.74|99.9|99.8|99.81|99.74|14949
1648454300000|2022-03-28 07:58:20|99.78|99.76|99.73|99.65|99.85|99.8|99.73|99.62|18637
1648454310000|2022-03-28 07:58:30|99.71|99.66|100.04|99.95|100.1|99.98|99.71|99.66|107027
1648454320000|2022-03-28 07:58:40||99.88||99.88||99.88||99.87|1768
1648454330000|2022-03-28 07:58:50|100.02|99.87|99.91|99.81|100.02|99.9|99.9|99.8|40930
1648454340000|2022-03-28 07:59:00|99.87|99.8|99.73|99.66|99.9|99.8|99.73|99.6|41771
1648454350000|2022-03-28 07:59:10|99.72|99.6|99.7|99.63|99.73|99.63|99.7|99.59|8699
1648454360000|2022-03-28 07:59:20|99.69|99.67|99.85|99.8|99.95|99.82|99.69|99.65|55365
1648454370000|2022-03-28 07:59:30|99.86|99.82|100.04|99.92|100.04|99.97|99.86|99.82|23244
1648454380000|2022-03-28 07:59:40||99.93||99.94||99.95||99.93|26000
1648454390000|2022-03-28 07:59:50|100.02|99.92|99.95|99.9|100.02|99.92|99.92|99.79|53292
1648454400000|2022-03-28 08:00:00|99.96|99.92|100.08|100|100.14|100.1|99.93|99.84|91305
1648454410000|2022-03-28 08:00:10|100.12|100.02|99.71|99.63|100.12|100.02|99.71|99.6|58553
1648454420000|2022-03-28 08:00:20|99.72|99.56|99.58|99.49|99.72|99.66|99.51|99.4|55535
1648454430000|2022-03-28 08:00:30|99.6|99.48|99.68|99.61|99.81|99.68|99.6|99.48|45982
1648454440000|2022-03-28 08:00:40|99.67|99.56|99.63|99.55|99.67|99.58|99.63|99.55|1740
1648454450000|2022-03-28 08:00:50|99.6|99.57|99.54|99.5|99.62|99.57|99.53|99.48|42908
1648454460000|2022-03-28 08:01:00|99.52|99.48|99.46|99.37|99.62|99.53|99.41|99.3|33757
1648454470000|2022-03-28 08:01:10|99.41|99.33|99.47|99.4|99.57|99.44|99.36|99.29|16752
1648454480000|2022-03-28 08:01:20|99.46|99.37|99.46|99.41|99.53|99.44|99.35|99.29|115638
1648454490000|2022-03-28 08:01:30|99.47|99.45|99.4|99.35|99.53|99.45|99.4|99.3|18223
1648454500000|2022-03-28 08:01:40|99.39|99.3|99.4|99.34|99.46|99.41|99.37|99.29|17241
1648454510000|2022-03-28 08:01:50|99.44|99.38|99.58|99.51|99.6|99.54|99.44|99.36|41074
1648454520000|2022-03-28 08:02:00|99.57|99.5|99.51|99.44|99.62|99.54|99.51|99.39|32266
1648454530000|2022-03-28 08:02:10|99.48|99.38|99.52|99.48|99.6|99.5|99.46|99.36|10251
1648454540000|2022-03-28 08:02:20|99.59|99.49|99.61|99.52|99.62|99.58|99.56|99.49|29775
1648454550000|2022-03-28 08:02:30|99.6|99.5|99.61|99.57|99.66|99.57|99.56|99.49|28784
1648454560000|2022-03-28 08:02:40|99.58|99.54|99.53|99.47|99.61|99.54|99.51|99.47|66884
1648454570000|2022-03-28 08:02:50|99.54|99.5|99.47|99.4|99.67|99.54|99.47|99.35|22150
1648454580000|2022-03-28 08:03:00|99.46|99.34|99.26|99.21|99.46|99.36|99.26|99.21|64847
1648454590000|2022-03-28 08:03:10|99.3|99.23|99.31|99.25|99.32|99.25|99.26|99.21|25249
1648454600000|2022-03-28 08:03:20|99.3|99.24|99.29|99.24|99.3|99.24|99.21|99.13|30503
1648454610000|2022-03-28 08:03:30|99.28|99.25|99.27|99.22|99.37|99.29|99.2|99.13|46590
1648454620000|2022-03-28 08:03:40|99.31|99.24|99.11|99.06|99.35|99.24|99.1|99.06|59631
1648454630000|2022-03-28 08:03:50|99.14|99.07|99.24|99.17|99.24|99.18|99.1|99.06|28406
1648454640000|2022-03-28 08:04:00|99.22|99.15|99.11|99.05|99.22|99.15|99.07|99|67150
1648454650000|2022-03-28 08:04:10|99.13|99.06|99.17|99.11|99.18|99.13|99.12|99.05|33491
1648454660000|2022-03-28 08:04:20|99.15|99.07|99.29|99.22|99.32|99.22|99.15|99.07|98323
1648454670000|2022-03-28 08:04:30|99.35|99.3|99.28|99.21|99.41|99.3|99.19|99.12|74668
1648454680000|2022-03-28 08:04:40|99.27|99.18|99.2|99.15|99.27|99.2|99.15|99.08|57645
1648454690000|2022-03-28 08:04:50|99.21|99.18|99.35|99.29|99.38|99.29|99.21|99.17|15501
1648454700000|2022-03-28 08:05:00|99.33|99.26|99.23|99.17|99.37|99.26|99.16|99.08|27325
1648454710000|2022-03-28 08:05:10|99.22|99.18|99.2|99.17|99.23|99.18|99.2|99.17|4435
1648454720000|2022-03-28 08:05:20|99.27|99.18|99.29|99.23|99.32|99.23|99.22|99.13|40534
1648454730000|2022-03-28 08:05:30|99.34|99.24|99.2|99.15|99.35|99.27|99.2|99.13|42490
1648454740000|2022-03-28 08:05:40|99.18|99.13|99.21|99.16|99.21|99.16|99.14|99.06|32972
1648454750000|2022-03-28 08:05:50|99.23|99.14|99.28|99.22|99.36|99.23|99.23|99.14|31097
1648454760000|2022-03-28 08:06:00|99.27|99.23|99.35|99.28|99.36|99.31|99.27|99.23|31169
1648454770000|2022-03-28 08:06:10|99.32|99.29|99.22|99.14|99.36|99.29|99.21|99.14|73100
1648454780000|2022-03-28 08:06:20|99.21|99.1|99.15|99.08|99.21|99.11|99.11|99.03|16074
1648454790000|2022-03-28 08:06:30|99.13|99.06|99.07|99.02|99.13|99.08|99.07|99.01|11676
1648454800000|2022-03-28 08:06:40|99.08|99.01|98.96|98.87|99.08|99.01|98.78|98.5|150409
1648454810000|2022-03-28 08:06:50|98.95|98.88|99.14|99.04|99.18|99.06|98.95|98.88|45008
1648454820000|2022-03-28 08:07:00|99.16|99.05|99.01|98.97|99.18|99.06|99.01|98.92|36778
1648454830000|2022-03-28 08:07:10|98.99|98.98|99.17|99.14|99.22|99.14|98.99|98.97|25302
1648454840000|2022-03-28 08:07:20|99.16|99.1|99.15|99.07|99.17|99.16|99.11|99.03|58314
1648454850000|2022-03-28 08:07:30|99.16|99.08|99.12|99.06|99.19|99.16|99.12|99.04|28470
1648454860000|2022-03-28 08:07:40|99.09|99.03|98.97|98.88|99.09|99.03|98.97|98.88|4693
1648454870000|2022-03-28 08:07:50|98.93|98.85|99.15|99.09|99.22|99.09|98.93|98.85|27975
1648454880000|2022-03-28 08:08:00|99.12|99.08|99.22|99.16|99.22|99.18|99.1|98.98|33869
1648454890000|2022-03-28 08:08:10|99.24|99.21|99.09|99.04|99.33|99.26|99.08|98.97|16908
1648454900000|2022-03-28 08:08:20|99.1|99.01|98.97|98.86|99.24|99.11|98.97|98.85|23146
1648454910000|2022-03-28 08:08:30|98.94|98.85|98.88|98.78|98.98|98.91|98.88|98.74|33740
1648454920000|2022-03-28 08:08:40|98.87|98.74|98.88|98.82|98.88|98.84|98.82|98.72|18469
1648454930000|2022-03-28 08:08:50|98.89|98.83|99.03|98.98|99.22|99.09|98.89|98.82|62825
1648454940000|2022-03-28 08:09:00|99.05|98.93|99.13|99.07|99.17|99.08|98.98|98.91|35192
1648454950000|2022-03-28 08:09:10|99.12|99.04|99.13|99.08|99.13|99.08|99.06|99|40355
1648454960000|2022-03-28 08:09:20|99.11|99.06|99.15|99.11|99.2|99.14|99.08|99|33317
1648454970000|2022-03-28 08:09:30|99.16|99.08|99.23|99.16|99.29|99.2|99.16|99.06|15483
1648454980000|2022-03-28 08:09:40|99.22|99.18|99.15|99.06|99.22|99.18|99.15|99.06|8325
1648454990000|2022-03-28 08:09:50|99.13|99.04|99.17|99.04|99.18|99.07|99.06|99|29231
1648455000000|2022-03-28 08:10:00|99.16|99.08|99.14|99.09|99.21|99.12|99.09|99.04|14576
1648455010000|2022-03-28 08:10:10|99.1|99.07|99.25|99.19|99.3|99.19|99.09|99.03|22488
1648455020000|2022-03-28 08:10:20|99.32|99.21|99.12|99.05|99.33|99.25|99.12|99.01|13743
1648455030000|2022-03-28 08:10:30|99.09|99|99.08|99|99.14|99.03|99.01|98.91|10642
1648455040000|2022-03-28 08:10:40|99.04|98.98|98.94|98.88|99.08|99.01|98.94|98.86|59229
1648455050000|2022-03-28 08:10:50|98.98|98.85|98.95|98.89|98.99|98.97|98.95|98.85|28948
1648455060000|2022-03-28 08:11:00|98.94|98.85|98.98|98.95|98.98|98.96|98.92|98.85|91696
1648455070000|2022-03-28 08:11:10|98.99|98.96|98.97|98.88|99.07|98.99|98.95|98.86|28200
1648455080000|2022-03-28 08:11:20|98.96|98.92|98.96|98.85|98.96|98.93|98.96|98.85|9650
1648455090000|2022-03-28 08:11:30|98.95|98.86|98.95|98.9|99.05|98.96|98.92|98.85|38694
1648455100000|2022-03-28 08:11:40|98.97|98.89|99.01|98.96|99.07|98.98|98.95|98.89|26940
1648455110000|2022-03-28 08:11:50|99|98.97|98.92|98.86|99.01|98.97|98.91|98.85|10978
1648455120000|2022-03-28 08:12:00|98.91|98.85|98.87|98.82|98.92|98.86|98.86|98.82|46624
1648455130000|2022-03-28 08:12:10|98.86|98.8|98.84|98.81|98.86|98.81|98.83|98.8|15571
1648455140000|2022-03-28 08:12:20|98.82|98.8|98.73|98.68|98.84|98.8|98.7|98.67|38622
1648455150000|2022-03-28 08:12:30|98.71|98.67|98.62|98.56|98.72|98.67|98.58|98.5|21529
1648455160000|2022-03-28 08:12:40|98.64|98.57|98.64|98.57|98.73|98.61|98.5|98.4|104327
1648455170000|2022-03-28 08:12:50|98.63|98.54|98.59|98.54|98.63|98.55|98.54|98.47|12595
1648455180000|2022-03-28 08:13:00|98.58|98.53|98.49|98.44|98.59|98.53|98.46|98.4|37676
1648455190000|2022-03-28 08:13:10|98.47|98.41|98.36|98.31|98.49|98.41|98.36|98.3|42642
1648455200000|2022-03-28 08:13:20|98.32|98.3|98.45|98.35|98.45|98.37|98.26|98.2|21660
1648455210000|2022-03-28 08:13:30|98.39|98.37|98.4|98.35|98.58|98.45|98.39|98.3|88084
1648455220000|2022-03-28 08:13:40|98.42|98.37|98.41|98.35|98.48|98.39|98.4|98.35|16443
1648455230000|2022-03-28 08:13:50|98.4|98.31|98.27|98.2|98.4|98.31|98.27|98.2|32032
1648455240000|2022-03-28 08:14:00|98.3|98.21|98.37|98.32|98.44|98.35|98.3|98.21|42408
1648455250000|2022-03-28 08:14:10|98.34|98.31|98.39|98.32|98.39|98.32|98.34|98.31|16437
1648455260000|2022-03-28 08:14:20|98.38|98.3|98.29|98.24|98.39|98.3|98.29|98.2|18735
1648455270000|2022-03-28 08:14:30|98.33|98.23|98.34|98.26|98.4|98.31|98.26|98.22|37602
1648455280000|2022-03-28 08:14:40|98.37|98.27|98.5|98.41|98.5|98.42|98.32|98.27|36266
1648455290000|2022-03-28 08:14:50|98.45|98.4|98.58|98.53|98.66|98.55|98.44|98.37|53018
1648455300000|2022-03-28 08:15:00|98.61|98.54|98.51|98.45|98.7|98.62|98.51|98.4|38170
1648455310000|2022-03-28 08:15:10|98.5|98.44|98.41|98.29|98.5|98.44|98.35|98.24|14837
1648455320000|2022-03-28 08:15:20|98.4|98.26|98.32|98.27|98.41|98.29|98.32|98.21|23057
1648455330000|2022-03-28 08:15:30|98.33|98.21|98.3|98.2|98.33|98.27|98.3|98.2|1860
1648455340000|2022-03-28 08:15:40|98.25|98.24|98.33|98.22|98.33|98.27|98.19|98.1|69580
1648455350000|2022-03-28 08:15:50|98.32|98.21|98.3|98.25|98.32|98.25|98.22|98.13|29157
1648455360000|2022-03-28 08:16:00|98.28|98.22|98.19|98.16|98.29|98.22|98.19|98.11|40373
1648455370000|2022-03-28 08:16:10|98.2|98.17|98.28|98.23|98.28|98.24|98.2|98.16|38906
1648455380000|2022-03-28 08:16:20|98.31|98.26|98.21|98.16|98.32|98.27|98.12|98.1|114779
1648455390000|2022-03-28 08:16:30|98.19|98.11|98.21|98.16|98.22|98.17|98.17|98.11|16228
1648455400000|2022-03-28 08:16:40|98.22|98.17|98.34|98.29|98.39|98.29|98.21|98.16|73917
1648455410000|2022-03-28 08:16:50|98.35|98.3|98.48|98.39|98.51|98.42|98.35|98.29|21910
1648455420000|2022-03-28 08:17:00|98.47|98.34|98.42|98.35|98.47|98.38|98.32|98.23|25207
1648455430000|2022-03-28 08:17:10|98.44|98.39|98.44|98.37|98.58|98.46|98.38|98.28|78705
1648455440000|2022-03-28 08:17:20|98.43|98.31|98.5|98.43|98.5|98.43|98.43|98.3|69907
1648455450000|2022-03-28 08:17:30|98.48|98.37|98.27|98.23|98.48|98.37|98.27|98.23|15156
1648455460000|2022-03-28 08:17:40|98.26|98.15|98.23|98.13|98.31|98.2|98.19|98.1|16212
1648455470000|2022-03-28 08:17:50||98.12||98.11||98.12||98.11|10428
1648455480000|2022-03-28 08:18:00|98.22|98.12|98.24|98.18|98.33|98.2|98.18|98.1|28646
1648455490000|2022-03-28 08:18:10|98.22|98.16|98.18|98.14|98.23|98.16|98.17|98.14|13702
1648455500000|2022-03-28 08:18:20|98.22|98.16|98.34|98.25|98.34|98.25|98.2|98.14|28799
1648455510000|2022-03-28 08:18:30|98.33|98.22|98.29|98.2|98.33|98.28|98.24|98.14|36540
1648455520000|2022-03-28 08:18:40|98.33|98.25|98.32|98.2|98.33|98.25|98.32|98.2|17886
1648455530000|2022-03-28 08:18:50|98.33|98.26|98.39|98.34|98.41|98.36|98.33|98.2|30760
1648455540000|2022-03-28 08:19:00|98.38|98.3|98.4|98.35|98.4|98.35|98.36|98.22|38833
1648455550000|2022-03-28 08:19:10|98.41|98.38|98.33|98.23|98.44|98.4|98.33|98.22|20582
1648455560000|2022-03-28 08:19:20|98.3|98.22|98.24|98.16|98.3|98.22|98.24|98.16|1179
1648455570000|2022-03-28 08:19:30|98.25|98.17|98.23|98.16|98.25|98.17|98.2|98.16|15404
1648455580000|2022-03-28 08:19:40|98.22|98.18|98.28|98.25|98.36|98.28|98.22|98.16|37308
1648455590000|2022-03-28 08:19:50|98.26|98.17|98.29|98.24|98.33|98.28|98.25|98.16|46636
1648455600000|2022-03-28 08:20:00|98.28|98.17|98.36|98.23|98.45|98.35|98.26|98.17|55070
1648455610000|2022-03-28 08:20:10|98.35|98.27|98.26|98.2|98.35|98.27|98.24|98.16|35462
1648455620000|2022-03-28 08:20:20|98.24|98.16|98.22|98.17|98.24|98.17|98.22|98.16|101952
1648455630000|2022-03-28 08:20:30|98.21|98.16|98.21|98.15|98.21|98.16|98.21|98.15|155779
1648455640000|2022-03-28 08:20:40|98.2|98.13|98.23|98.18|98.23|98.2|98.16|98.13|30591
1648455650000|2022-03-28 08:20:50|98.21|98.14|98.21|98.15|98.21|98.15|98.21|98.14|4561
1648455660000|2022-03-28 08:21:00|98.18|98.13|98.17|98.11|98.18|98.13|98.17|98.11|29120
1648455670000|2022-03-28 08:21:10|98.2|98.13|98.19|98.15|98.23|98.17|98.19|98.13|83390
1648455680000|2022-03-28 08:21:20|98.22|98.17|98.23|98.14|98.23|98.17|98.18|98.11|17188
1648455690000|2022-03-28 08:21:30|98.2|98.19|98.22|98.13|98.23|98.19|98.16|98.11|14225
1648455700000|2022-03-28 08:21:40|98.21|98.11|98.16|98.11|98.21|98.11|98.14|98.1|12422
1648455710000|2022-03-28 08:21:50|98.18|98.17|98.18|98.13|98.22|98.17|98.18|98.1|15342
1648455720000|2022-03-28 08:22:00|98.17|98.1|98.17|98.12|98.18|98.13|98.14|98.1|18134
1648455730000|2022-03-28 08:22:10|98.16|98.1|98.16|98.11|98.17|98.13|98.16|98.1|4819
1648455740000|2022-03-28 08:22:20|98.15|98.1|98.16|98.11|98.16|98.11|98.12|98.09|14887
1648455750000|2022-03-28 08:22:30|98.18|98.09|98.15|98.1|98.18|98.1|98.13|98.09|44292
1648455760000|2022-03-28 08:22:40|98.14|98.09|98.13|98.09|98.15|98.12|98.13|98.09|9354
1648455770000|2022-03-28 08:22:50|98.11|98.07|98.1|98.05|98.14|98.1|98.09|98.04|58331
1648455780000|2022-03-28 08:23:00|98.09|98.02|98.08|98.02|98.09|98.05|98.07|98.01|5115
1648455790000|2022-03-28 08:23:10|98.07|98.01|98.14|98.1|98.14|98.11|98.07|98.01|79792
1648455800000|2022-03-28 08:23:20|98.15|98.11|98.08|98.03|98.2|98.13|98.08|98.02|75945
1648455810000|2022-03-28 08:23:30|98.07|98.01|98.05|98.01|98.07|98.03|98.05|98|52030
1648455820000|2022-03-28 08:23:40|98.03|98|98.07|98.04|98.07|98.04|98.03|98|46244
1648455830000|2022-03-28 08:23:50|98.09|98.05|98.12|98.07|98.12|98.07|98.07|98.05|11774
1648455840000|2022-03-28 08:24:00|98.11|98.06|98.12|98.08|98.12|98.09|98.09|98.04|7743
1648455850000|2022-03-28 08:24:10|98.11|98.09|98.2|98.15|98.2|98.16|98.1|98.09|78707
1648455860000|2022-03-28 08:24:20|98.21|98.16|98.24|98.21|98.25|98.22|98.21|98.16|12422
1648455870000|2022-03-28 08:24:30|98.23|98.18|98.26|98.18|98.28|98.25|98.2|98.16|25720
1648455880000|2022-03-28 08:24:40|98.29|98.19|98.22|98.17|98.4|98.29|98.22|98.16|34693
1648455890000|2022-03-28 08:24:50|||||||||63894
1648455900000|2022-03-28 08:25:00|98.2|98.16|98.15|98.12|98.22|98.16|98.15|98.12|143943
1648455910000|2022-03-28 08:25:10|98.16|98.13|98.19|98.15|98.24|98.15|98.16|98.13|13000
1648455920000|2022-03-28 08:25:20|98.2|98.16|98.25|98.21|98.26|98.22|98.19|98.15|31658
1648455930000|2022-03-28 08:25:30|98.23|98.16|98.23|98.19|98.25|98.2|98.2|98.13|25454
1648455940000|2022-03-28 08:25:40|98.22|98.14|98.15|98.12|98.22|98.14|98.15|98.12|15750
1648455950000|2022-03-28 08:25:50|98.14|98.1|98.12|98.08|98.14|98.1|98.1|98.08|23285
1648455960000|2022-03-28 08:26:00|98.1|98.05|97.71|97.67|98.1|98.05|97.69|97.62|817206
1648455970000|2022-03-28 08:26:10|97.75|97.68|97.69|97.65|97.77|97.7|97.62|97.6|61644
1648455980000|2022-03-28 08:26:20|97.71|97.66|97.81|97.73|97.86|97.76|97.71|97.66|41103
1648455990000|2022-03-28 08:26:30|97.82|97.7|97.8|97.73|97.92|97.81|97.77|97.7|21676
1648456000000|2022-03-28 08:26:40|97.81|97.74|97.85|97.78|97.97|97.86|97.81|97.73|28124
1648456010000|2022-03-28 08:26:50|97.84|97.74|97.76|97.71|97.84|97.74|97.75|97.7|170561
1648456020000|2022-03-28 08:27:00|97.75|97.7|97.89|97.82|97.97|97.86|97.72|97.6|167161
1648456030000|2022-03-28 08:27:10|97.88|97.81|97.79|97.68|97.88|97.81|97.74|97.65|16790
1648456040000|2022-03-28 08:27:20|97.77|97.72|97.73|97.65|97.78|97.72|97.73|97.64|10102
1648456050000|2022-03-28 08:27:30|97.76|97.7|97.85|97.8|97.85|97.8|97.76|97.7|45241
1648456060000|2022-03-28 08:27:40|97.89|97.83|98|97.95|98.03|97.98|97.89|97.83|33707
1648456070000|2022-03-28 08:27:50|97.97|97.94|97.97|97.9|97.97|97.94|97.97|97.89|24752
1648456080000|2022-03-28 08:28:00|97.96|97.89|97.74|97.7|97.96|97.89|97.74|97.7|66723
1648456090000|2022-03-28 08:28:10|97.72|97.63|97.77|97.71|97.77|97.74|97.72|97.62|22881
1648456100000|2022-03-28 08:28:20|97.76|97.66|97.77|97.71|97.77|97.71|97.69|97.62|53506
1648456110000|2022-03-28 08:28:30|97.76|97.7|97.81|97.74|97.85|97.75|97.72|97.61|95614
1648456120000|2022-03-28 08:28:40|97.8|97.77|97.72|97.67|97.8|97.77|97.72|97.62|38859
1648456130000|2022-03-28 08:28:50|97.75|97.69|97.88|97.83|97.93|97.84|97.75|97.67|25412
1648456140000|2022-03-28 08:29:00|97.86|97.8|97.89|97.74|97.89|97.83|97.7|97.56|40720
1648456150000|2022-03-28 08:29:10|97.88|97.75|97.77|97.69|97.89|97.75|97.77|97.68|24796
1648456160000|2022-03-28 08:29:20|97.75|97.72|97.75|97.67|97.77|97.72|97.75|97.64|18073
1648456170000|2022-03-28 08:29:30|97.77|97.68|97.8|97.7|97.83|97.72|97.65|97.55|34849
1648456180000|2022-03-28 08:29:40|97.76|97.73|97.79|97.75|97.88|97.78|97.71|97.61|40093
1648456190000|2022-03-28 08:29:50|97.86|97.72|97.75|97.65|97.87|97.78|97.75|97.64|5885
1648456200000|2022-03-28 08:30:00|97.77|97.66|97.93|97.87|97.96|97.87|97.76|97.66|27074
1648456210000|2022-03-28 08:30:10|97.92|97.83|97.91|97.86|97.93|97.88|97.87|97.79|13002
1648456220000|2022-03-28 08:30:20|97.9|97.82|98.03|97.94|98.05|97.99|97.88|97.81|83927
1648456230000|2022-03-28 08:30:30|98.05|97.95|98.03|98|98.07|98.01|97.99|97.91|99220
1648456240000|2022-03-28 08:30:40|98.08|98.01|98.07|98.01|98.2|98.13|98.07|98|33866
1648456250000|2022-03-28 08:30:50|98.06|98.02|98.06|98.02|98.06|98.02|98.06|98.02|23168
1648456260000|2022-03-28 08:31:00|||||||||684
1648456270000|2022-03-28 08:31:10|98.03|98|98.01|97.98|98.05|98|97.98|97.93|20413
1648456280000|2022-03-28 08:31:20|98.05|97.94|97.99|97.93|98.05|98|97.99|97.93|31161
1648456290000|2022-03-28 08:31:30|98|97.94|98.05|97.95|98.07|98.02|98|97.93|21733
1648456300000|2022-03-28 08:31:40|98.04|97.93|98|97.93|98.05|97.94|98|97.93|200
1648456310000|2022-03-28 08:31:50|97.98|97.96|98|97.93|98|97.96|97.98|97.93|12260
1648456320000|2022-03-28 08:32:00|98.06|97.98|97.97|97.93|98.07|98|97.97|97.93|14803
1648456330000|2022-03-28 08:32:10|97.96|97.9|97.96|97.92|97.97|97.92|97.94|97.9|32230
1648456340000|2022-03-28 08:32:20||97.93||97.92||97.93||97.92|9344
1648456350000|2022-03-28 08:32:30|97.97|97.94|98.12|98.06|98.19|98.08|97.97|97.93|46577
1648456360000|2022-03-28 08:32:40|98.11|98.04|98.05|97.96|98.11|98.04|98.05|97.96|103446
1648456370000|2022-03-28 08:32:50|98.04|97.95|98|97.96|98.04|97.96|98|97.93|8292
1648456380000|2022-03-28 08:33:00|98.01|97.97|98.03|97.98|98.1|98.02|97.98|97.96|25557
1648456390000|2022-03-28 08:33:10|98|97.96|97.96|97.9|98|97.96|97.96|97.9|10458
1648456400000|2022-03-28 08:33:20|97.95|97.88|97.91|97.87|97.95|97.88|97.91|97.87|17637
1648456410000|2022-03-28 08:33:30|97.89|97.82|97.92|97.86|97.92|97.87|97.87|97.82|19676
1648456420000|2022-03-28 08:33:40|97.88|97.82|97.88|97.84|97.88|97.84|97.88|97.82|5566
1648456430000|2022-03-28 08:33:50|97.92|97.83|97.93|97.89|97.93|97.89|97.9|97.83|5198
1648456440000|2022-03-28 08:34:00|97.91|97.83|97.87|97.82|97.91|97.84|97.87|97.82|2745
1648456450000|2022-03-28 08:34:10|97.86|97.84|97.81|97.78|97.86|97.84|97.81|97.78|5512
1648456460000|2022-03-28 08:34:20|97.83|97.74|97.8|97.74|97.83|97.75|97.77|97.74|13013
1648456470000|2022-03-28 08:34:30|97.83|97.76|97.83|97.72|97.83|97.79|97.74|97.68|34681
1648456480000|2022-03-28 08:34:40|97.88|97.73|97.97|97.9|97.99|97.92|97.84|97.73|89343
1648456490000|2022-03-28 08:34:50|97.96|97.87|97.88|97.85|97.96|97.89|97.88|97.85|27076
1648456500000|2022-03-28 08:35:00|97.87|97.82|97.85|97.79|97.87|97.82|97.83|97.78|18948
1648456510000|2022-03-28 08:35:10|97.82|97.78|97.82|97.78|97.82|97.78|97.82|97.78|21500
1648456520000|2022-03-28 08:35:20|97.87|97.79|97.9|97.83|97.9|97.83|97.84|97.79|21093
1648456530000|2022-03-28 08:35:30|97.87|97.81|97.92|97.84|97.98|97.86|97.86|97.79|29374
1648456540000|2022-03-28 08:35:40|97.9|97.83|97.84|97.79|97.9|97.87|97.84|97.79|17270
1648456550000|2022-03-28 08:35:50|97.83|97.8|97.79|97.75|97.84|97.8|97.79|97.75|21785
1648456560000|2022-03-28 08:36:00|97.77|97.72|97.79|97.71|97.79|97.73|97.72|97.68|50234
1648456570000|2022-03-28 08:36:10|97.76|97.7|97.75|97.7|97.79|97.75|97.73|97.68|13895
1648456580000|2022-03-28 08:36:20|97.78|97.73|97.78|97.73|97.85|97.78|97.78|97.73|14167
1648456590000|2022-03-28 08:36:30|97.77|97.7|97.77|97.72|97.83|97.72|97.73|97.68|50364
1648456600000|2022-03-28 08:36:40|97.78|97.73|97.79|97.7|97.85|97.8|97.75|97.68|21833
1648456610000|2022-03-28 08:36:50|97.78|97.71|97.77|97.72|97.83|97.76|97.77|97.69|2503
1648456620000|2022-03-28 08:37:00|97.76|97.69|97.77|97.69|97.77|97.73|97.75|97.68|5506
1648456630000|2022-03-28 08:37:10|97.76|97.68|97.75|97.68|97.77|97.69|97.75|97.68|11316
1648456640000|2022-03-28 08:37:20|97.74|97.65|97.7|97.63|97.75|97.67|97.65|97.61|66204
1648456650000|2022-03-28 08:37:30|97.69|97.61|97.55|97.47|97.78|97.65|97.51|97.44|47567
1648456660000|2022-03-28 08:37:40|97.54|97.48|97.55|97.46|97.55|97.5|97.5|97.44|23811
1648456670000|2022-03-28 08:37:50|97.54|97.47|97.37|97.33|97.55|97.51|97.36|97.3|72730
1648456680000|2022-03-28 08:38:00|97.39|97.32|97.46|97.36|97.6|97.47|97.39|97.32|28831
1648456690000|2022-03-28 08:38:10|97.45|97.37|97.46|97.39|97.46|97.39|97.4|97.37|63710
1648456700000|2022-03-28 08:38:20|97.49|97.4|97.43|97.38|97.57|97.46|97.42|97.37|43009
1648456710000|2022-03-28 08:38:30|97.42|97.37|97.42|97.36|97.42|97.38|97.39|97.36|25959
1648456720000|2022-03-28 08:38:40|97.39|97.34|97.49|97.44|97.58|97.46|97.36|97.3|59655
1648456730000|2022-03-28 08:38:50|97.5|97.45|97.65|97.58|97.67|97.58|97.5|97.45|24866
1648456740000|2022-03-28 08:39:00|97.7|97.59|97.65|97.58|97.79|97.66|97.63|97.55|38736
1648456750000|2022-03-28 08:39:10|97.64|97.61|97.69|97.61|97.78|97.72|97.64|97.6|64557
1648456760000|2022-03-28 08:39:20|97.63|97.58|97.59|97.54|97.66|97.58|97.57|97.53|40480
1648456770000|2022-03-28 08:39:30|97.58|97.53|97.54|97.51|97.6|97.55|97.53|97.51|50532
1648456780000|2022-03-28 08:39:40|97.6|97.53|97.55|97.51|97.6|97.54|97.55|97.51|6511
1648456790000|2022-03-28 08:39:50|97.54|97.48|97.46|97.4|97.57|97.48|97.46|97.38|6865
1648456800000|2022-03-28 08:40:00|97.48|97.41|97.53|97.49|97.53|97.49|97.48|97.41|71301
1648456810000|2022-03-28 08:40:10|97.52|97.45|97.52|97.45|97.52|97.45|97.52|97.41|4319
1648456820000|2022-03-28 08:40:20|97.51|97.42|97.38|97.32|97.51|97.42|97.35|97.3|7023
1648456830000|2022-03-28 08:40:30|97.37|97.33|97.37|97.32|97.38|97.34|97.36|97.3|11313
1648456840000|2022-03-28 08:40:40|97.36|97.31|97.36|97.31|97.36|97.31|97.36|97.31|3261
1648456850000|2022-03-28 08:40:50||97.3||97.31||97.31||97.3|9420
1648456860000|2022-03-28 08:41:00|97.31|97.3|97.41|97.35|97.41|97.36|97.31|97.27|11514
1648456870000|2022-03-28 08:41:10|97.36|97.32|97.32|97.23|97.37|97.32|97.26|97.2|37562
1648456880000|2022-03-28 08:41:20|97.27|97.24|97.27|97.23|97.36|97.24|97.27|97.23|2500
1648456890000|2022-03-28 08:41:30|97.26|97.2|97.24|97.17|97.26|97.2|97.18|97.15|13226
1648456900000|2022-03-28 08:41:40|97.21|97.15|97.3|97.25|97.32|97.25|97.19|97.15|16557
1648456910000|2022-03-28 08:41:50|97.36|97.26|97.27|97.22|97.36|97.27|97.27|97.2|13395
1648456920000|2022-03-28 08:42:00|97.31|97.25|97.35|97.26|97.38|97.3|97.29|97.22|7809
1648456930000|2022-03-28 08:42:10|97.38|97.27|97.28|97.2|97.38|97.28|97.28|97.2|2500
1648456940000|2022-03-28 08:42:20|97.24|97.22|97.22|97.16|97.28|97.23|97.2|97.15|37039
1648456950000|2022-03-28 08:42:30|97.24|97.17|97.27|97.22|97.28|97.22|97.22|97.15|18613
1648456960000|2022-03-28 08:42:40|97.22|97.19|97.22|97.15|97.22|97.19|97.22|97.15|20010
1648456970000|2022-03-28 08:42:50|97.21|97.1|97.13|97.05|97.21|97.1|97.11|97.02|44438
1648456980000|2022-03-28 08:43:00|97.12|97.02|97.08|97.02|97.12|97.02|97.08|97.02|16391
1648456990000|2022-03-28 08:43:10|97.02|97|97.01|96.93|97.09|97|96.94|96.9|207992
1648457000000|2022-03-28 08:43:20|96.99|96.95|97.11|97.03|97.15|97.05|96.99|96.94|9153
1648457010000|2022-03-28 08:43:30||97.04||97.04||97.04||97.04|22473
1648457020000|2022-03-28 08:43:40|97.1|96.99|97.06|96.96|97.1|96.99|97.06|96.96|58434
1648457030000|2022-03-28 08:43:50||96.99||97||97||96.99|0
1648457040000|2022-03-28 08:44:00||96.99||96.99||96.99||96.99|559
1648457050000|2022-03-28 08:44:10|97.03|96.97|97.08|97.02|97.12|97.07|97.03|96.96|28338
1648457060000|2022-03-28 08:44:20|97.1|97.06|97.15|97.09|97.18|97.09|97.1|97|13887
1648457070000|2022-03-28 08:44:30|97.16|97.05|97.09|97.02|97.16|97.07|97.07|97.02|12337
1648457080000|2022-03-28 08:44:40|97.06|96.98|97.04|96.98|97.09|97|97.02|96.96|17333
1648457090000|2022-03-28 08:44:50|97.06|97.01|97.12|97.07|97.12|97.07|97.06|96.99|15862
1648457100000|2022-03-28 08:45:00|97.13|97.01|97.11|97|97.13|97.08|97.11|97|7563
1648457110000|2022-03-28 08:45:10|97.1|96.96|97.01|96.95|97.1|96.98|96.98|96.92|16693
1648457120000|2022-03-28 08:45:20|97.05|96.96|97.03|96.96|97.05|96.96|97.03|96.96|26679
1648457130000|2022-03-28 08:45:30|97.05|96.97|97.26|97.18|97.32|97.22|97.05|96.97|57296
1648457140000|2022-03-28 08:45:40|||||||||2196
1648457150000|2022-03-28 08:45:50|97.28|97.2|97.33|97.27|97.39|97.27|97.28|97.2|14460
1648457160000|2022-03-28 08:46:00|97.36|97.3|97.6|97.56|97.6|97.57|97.35|97.3|46632
1648457170000|2022-03-28 08:46:10|97.58|97.53|97.54|97.47|97.7|97.63|97.52|97.47|19010
1648457180000|2022-03-28 08:46:20|97.57|97.48|97.59|97.56|97.6|97.56|97.57|97.47|10105
1648457190000|2022-03-28 08:46:30|97.57|97.49|97.54|97.47|97.59|97.54|97.53|97.47|8068
1648457200000|2022-03-28 08:46:40|97.52|97.42|97.54|97.51|97.54|97.51|97.5|97.42|18459
1648457210000|2022-03-28 08:46:50|97.58|97.47|97.58|97.49|97.59|97.56|97.57|97.46|33285
1648457220000|2022-03-28 08:47:00|97.59|97.55|97.81|97.76|97.9|97.79|97.59|97.55|77185
1648457230000|2022-03-28 08:47:10|97.8|97.75|97.72|97.65|97.8|97.75|97.69|97.63|30027
1648457240000|2022-03-28 08:47:20|97.69|97.61|97.62|97.5|97.69|97.66|97.59|97.48|20307
1648457250000|2022-03-28 08:47:30|97.63|97.56|97.64|97.59|97.78|97.67|97.63|97.56|31700
1648457260000|2022-03-28 08:47:40|97.62|97.52|97.65|97.56|97.69|97.6|97.55|97.5|9008
1648457270000|2022-03-28 08:47:50|97.64|97.54|97.64|97.57|97.64|97.57|97.56|97.5|31751
1648457280000|2022-03-28 08:48:00|97.67|97.58|97.83|97.78|97.89|97.85|97.67|97.58|134710
1648457290000|2022-03-28 08:48:10|97.86|97.8|97.77|97.69|97.89|97.82|97.73|97.65|24147
1648457300000|2022-03-28 08:48:20|97.81|97.72|97.84|97.76|97.89|97.79|97.8|97.71|31372
1648457310000|2022-03-28 08:48:30|97.83|97.74|97.77|97.72|97.84|97.76|97.76|97.71|16780
1648457320000|2022-03-28 08:48:40|97.84|97.75|97.83|97.78|97.9|97.84|97.78|97.75|36281
1648457330000|2022-03-28 08:48:50|97.84|97.76|97.81|97.75|97.84|97.76|97.81|97.75|0
1648457340000|2022-03-28 08:49:00|97.8|97.7|97.68|97.6|97.8|97.7|97.68|97.58|30340
1648457350000|2022-03-28 08:49:10|97.67|97.59|97.69|97.64|97.69|97.65|97.63|97.56|10035
1648457360000|2022-03-28 08:49:20|97.68|97.62|97.64|97.58|97.69|97.62|97.59|97.56|11111
1648457370000|2022-03-28 08:49:30|97.65|97.6|97.67|97.58|97.68|97.62|97.61|97.53|44067
1648457380000|2022-03-28 08:49:40|97.62|97.56|97.59|97.56|97.62|97.57|97.59|97.56|21628
1648457390000|2022-03-28 08:49:50|97.58|97.57|97.55|97.51|97.58|97.57|97.55|97.51|7371
1648457400000|2022-03-28 08:50:00|97.56|97.52|97.61|97.57|97.61|97.58|97.56|97.52|16186
1648457410000|2022-03-28 08:50:10|97.68|97.59|97.61|97.53|97.7|97.61|97.6|97.52|90198
1648457420000|2022-03-28 08:50:20|97.59|97.51|97.72|97.66|97.77|97.66|97.59|97.51|32833
1648457430000|2022-03-28 08:50:30|97.71|97.63|97.7|97.65|97.71|97.65|97.67|97.62|14833
1648457440000|2022-03-28 08:50:40|97.71|97.66|97.89|97.83|97.9|97.84|97.71|97.66|12046
1648457450000|2022-03-28 08:50:50|97.88|97.81|97.93|97.84|97.99|97.94|97.85|97.75|52374
1648457460000|2022-03-28 08:51:00|97.94|97.85|98.03|97.97|98.07|98.02|97.92|97.85|45505
1648457470000|2022-03-28 08:51:10|98.02|97.93|97.94|97.85|98.02|97.93|97.92|97.8|16737
1648457480000|2022-03-28 08:51:20|97.93|97.82|97.94|97.83|97.94|97.88|97.91|97.81|1958
1648457490000|2022-03-28 08:51:30|97.92|97.84|97.88|97.82|97.92|97.84|97.88|97.81|8204
1648457500000|2022-03-28 08:51:40|97.86|97.84|97.86|97.81|97.86|97.84|97.86|97.81|12
1648457510000|2022-03-28 08:51:50|97.88|97.83|97.91|97.84|97.91|97.86|97.88|97.81|3971
1648457520000|2022-03-28 08:52:00|97.94|97.83|97.88|97.82|97.99|97.91|97.86|97.81|24441
1648457530000|2022-03-28 08:52:10|97.91|97.81|97.75|97.7|97.93|97.83|97.75|97.7|27526
1648457540000|2022-03-28 08:52:20|97.72|97.68|97.7|97.63|97.72|97.68|97.65|97.54|37358
1648457550000|2022-03-28 08:52:30|97.72|97.68|97.7|97.65|97.73|97.69|97.67|97.56|122317
1648457560000|2022-03-28 08:52:40|97.72|97.58|97.72|97.65|97.73|97.68|97.7|97.58|7750
1648457570000|2022-03-28 08:52:50|97.73|97.71|97.98|97.9|98|97.94|97.73|97.71|104096
1648457580000|2022-03-28 08:53:00|97.93|97.91|97.75|97.7|97.98|97.91|97.75|97.63|18046
1648457590000|2022-03-28 08:53:10|97.76|97.64|97.76|97.68|97.76|97.68|97.73|97.64|15408
1648457600000|2022-03-28 08:53:20|97.74|97.66|97.7|97.65|97.74|97.69|97.63|97.56|19779
1648457610000|2022-03-28 08:53:30|97.72|97.67|97.76|97.7|97.83|97.75|97.72|97.64|33498
1648457620000|2022-03-28 08:53:40|97.75|97.71|97.66|97.62|97.76|97.73|97.63|97.56|21818
1648457630000|2022-03-28 08:53:50|97.69|97.65|97.72|97.67|97.74|97.68|97.68|97.65|14623
1648457640000|2022-03-28 08:54:00|97.74|97.7|97.65|97.61|97.74|97.7|97.65|97.59|14297
1648457650000|2022-03-28 08:54:10|97.64|97.58|97.64|97.6|97.64|97.6|97.62|97.56|5599
1648457660000|2022-03-28 08:54:20|97.65|97.58|97.67|97.6|97.68|97.64|97.65|97.58|8563
1648457670000|2022-03-28 08:54:30|97.68|97.61|97.69|97.63|97.72|97.66|97.65|97.6|28719
1648457680000|2022-03-28 08:54:40|97.68|97.61|97.64|97.53|97.69|97.61|97.56|97.51|27146
1648457690000|2022-03-28 08:54:50|97.6|97.56|97.56|97.53|97.65|97.57|97.56|97.51|3728
1648457700000|2022-03-28 08:55:00|97.55|97.51|97.61|97.56|97.62|97.57|97.5|97.44|92711
1648457710000|2022-03-28 08:55:10|97.62|97.59|97.65|97.61|97.74|97.63|97.62|97.59|18747
1648457720000|2022-03-28 08:55:20|97.67|97.64|97.67|97.62|97.68|97.65|97.66|97.61|12074
1648457730000|2022-03-28 08:55:30|97.66|97.61|97.57|97.54|97.66|97.61|97.56|97.48|42138
1648457740000|2022-03-28 08:55:40|97.58|97.53|97.61|97.53|97.62|97.56|97.58|97.53|8932
1648457750000|2022-03-28 08:55:50|||||||||439
1648457760000|2022-03-28 08:56:00||97.54||97.54||97.54||97.54|11304
1648457780000|2022-03-28 08:56:20|97.58|97.55|97.61|97.56|97.61|97.56|97.58|97.55|11972
1648457790000|2022-03-28 08:56:30|97.62|97.59|97.66|97.63|97.74|97.65|97.62|97.58|5153
1648457800000|2022-03-28 08:56:40|97.68|97.65|98.06|98.03|98.06|98.03|97.68|97.65|51443
1648457810000|2022-03-28 08:56:50|98.04|98.02|97.92|97.82|98.06|98.02|97.92|97.82|30468
1648457820000|2022-03-28 08:57:00|97.93|97.83|97.92|97.86|97.95|97.88|97.91|97.79|10250
1648457830000|2022-03-28 08:57:10|97.91|97.82|97.93|97.85|97.93|97.87|97.85|97.81|35347
1648457840000|2022-03-28 08:57:20|97.88|97.82|97.9|97.85|97.92|97.87|97.81|97.75|52761
1648457850000|2022-03-28 08:57:30|||||||||6000
1648457860000|2022-03-28 08:57:40|97.89|97.83|97.86|97.8|97.92|97.83|97.8|97.78|37429
1648457870000|2022-03-28 08:57:50|97.89|97.83|97.84|97.8|97.92|97.88|97.84|97.79|7579
1648457880000|2022-03-28 08:58:00|97.86|97.76|97.86|97.8|97.86|97.81|97.84|97.76|25389
1648457890000|2022-03-28 08:58:10|97.85|97.79|97.81|97.7|97.85|97.82|97.78|97.7|14148
1648457900000|2022-03-28 08:58:20|97.76|97.69|97.73|97.68|97.76|97.7|97.72|97.68|8232
1648457910000|2022-03-28 08:58:30|97.7|97.61|97.81|97.76|97.81|97.76|97.69|97.61|29752
1648457920000|2022-03-28 08:58:40|97.8|97.75|97.8|97.76|97.8|97.76|97.77|97.75|19799
1648457930000|2022-03-28 08:58:50|97.79|97.75|97.75|97.72|97.8|97.75|97.74|97.72|19229
1648457940000|2022-03-28 08:59:00|97.76|97.71|97.73|97.65|97.76|97.71|97.73|97.63|5418
1648457950000|2022-03-28 08:59:10|97.74|97.64|97.67|97.58|97.79|97.72|97.65|97.56|20417
1648457960000|2022-03-28 08:59:20||97.6||97.6||97.6||97.6|4745
1648457970000|2022-03-28 08:59:30|97.69|97.63|97.62|97.55|97.7|97.63|97.62|97.55|2517
1648457980000|2022-03-28 08:59:40|97.6|97.56|97.6|97.52|97.6|97.56|97.6|97.52|8465
1648458000000|2022-03-28 09:00:00|97.57|97.51|97.61|97.51|97.66|97.53|97.42|97.37|22533
1648458010000|2022-03-28 09:00:10|97.63|97.54|97.68|97.56|97.69|97.57|97.57|97.53|11378
1648458020000|2022-03-28 09:00:20|97.67|97.55|97.55|97.46|97.68|97.55|97.51|97.46|19474
1648458030000|2022-03-28 09:00:30|97.57|97.47|97.58|97.5|97.7|97.59|97.57|97.46|8643
1648458040000|2022-03-28 09:00:40|97.62|97.48|97.47|97.41|97.62|97.49|97.44|97.37|0
1648458050000|2022-03-28 09:00:50|97.43|97.39|97.45|97.41|97.53|97.43|97.43|97.37|18969
1648458060000|2022-03-28 09:01:00|97.52|97.43|97.51|97.45|97.54|97.47|97.47|97.41|6733
1648458070000|2022-03-28 09:01:10|97.54|97.46|97.54|97.47|97.54|97.47|97.54|97.46|3240
1648458080000|2022-03-28 09:01:20|97.5|97.48|97.5|97.41|97.5|97.48|97.5|97.38|13704
1648458090000|2022-03-28 09:01:30|97.49|97.4|97.36|97.3|97.49|97.4|97.36|97.3|2500
1648458100000|2022-03-28 09:01:40|97.35|97.23|97.55|97.49|97.56|97.51|97.32|97.22|52224
1648458110000|2022-03-28 09:01:50||97.51||97.52||97.52||97.51|2500
1648458120000|2022-03-28 09:02:00|97.53|97.51|97.59|97.55|97.67|97.55|97.53|97.51|10773
1648458130000|2022-03-28 09:02:10|97.61|97.58|97.65|97.61|97.75|97.63|97.61|97.58|8415
1648458140000|2022-03-28 09:02:20|97.63|97.58|97.66|97.6|97.68|97.6|97.63|97.54|2772
1648458150000|2022-03-28 09:02:30|97.65|97.61|97.68|97.62|97.68|97.62|97.61|97.54|6241
1648458160000|2022-03-28 09:02:40|97.65|97.6|97.68|97.6|97.68|97.6|97.65|97.59|10700
1648458170000|2022-03-28 09:02:50|97.67|97.61|97.67|97.62|97.77|97.65|97.6|97.52|63512
1648458180000|2022-03-28 09:03:00|97.63|97.6|98|97.9|98.01|98|97.6|97.53|237769
1648458190000|2022-03-28 09:03:10|97.94|97.84|98.07|97.98|98.07|98.02|97.9|97.81|32472
1648458200000|2022-03-28 09:03:20|98.06|97.97|98.31|98.25|98.32|98.29|98.02|97.93|32330
1648458210000|2022-03-28 09:03:30|98.32|98.22|98.15|98.09|98.32|98.24|98.15|98.07|174
1648458220000|2022-03-28 09:03:40|98.19|98.1|98.14|98.04|98.22|98.14|98.07|98|7110
1648458230000|2022-03-28 09:03:50|98.16|98.05|98.06|98.01|98.16|98.05|98.03|98|10308
1648458240000|2022-03-28 09:04:00|98.12|98|98.08|98.04|98.16|98.05|98.07|98|19946
1648458250000|2022-03-28 09:04:10|98.1|98.05|98.24|98.15|98.24|98.15|98.1|98.05|21288
1648458260000|2022-03-28 09:04:20|98.25|98.16|98.28|98.2|98.3|98.26|98.15|98.09|15432
1648458270000|2022-03-28 09:04:30|98.29|98.21|98.29|98.24|98.41|98.36|98.25|98.14|53777
1648458280000|2022-03-28 09:04:40|98.32|98.2|98.3|98.21|98.32|98.21|98.27|98.17|5000
1648458290000|2022-03-28 09:04:50|98.33|98.22|98.37|98.32|98.41|98.37|98.33|98.22|14892
1648458300000|2022-03-28 09:05:00|98.36|98.34|98.29|98.23|98.36|98.34|98.24|98.16|11171
1648458310000|2022-03-28 09:05:10|98.32|98.2|98.31|98.26|98.32|98.26|98.1|98.01|83657
1648458320000|2022-03-28 09:05:20|98.34|98.29|98.22|98.1|98.38|98.31|98.1|98|32753
1648458330000|2022-03-28 09:05:30|98.12|98.09|98.01|97.93|98.24|98.14|97.96|97.86|65856
1648458340000|2022-03-28 09:05:40|98.02|97.96|98.1|98.04|98.12|98.05|97.99|97.91|40136
1648458350000|2022-03-28 09:05:50|98.11|98.06|97.99|97.94|98.13|98.09|97.99|97.91|14004
1648458360000|2022-03-28 09:06:00|98.03|97.95|97.85|97.78|98.08|97.99|97.85|97.78|7500
1648458370000|2022-03-28 09:06:10|97.89|97.77|97.93|97.9|98.02|97.91|97.86|97.77|7405
1648458380000|2022-03-28 09:06:20|97.92|97.87|97.93|97.83|97.93|97.89|97.89|97.81|8407
1648458390000|2022-03-28 09:06:30|97.91|97.88|97.86|97.77|97.93|97.88|97.84|97.75|6104
1648458400000|2022-03-28 09:06:40|97.87|97.83|98|97.94|98.01|97.94|97.87|97.83|13653
1648458410000|2022-03-28 09:06:50|97.99||97.97||97.99||97.97||11149
1648458420000|2022-03-28 09:07:00|97.94|97.92|97.95|97.9|97.95|97.92|97.94|97.84|9157
1648458430000|2022-03-28 09:07:10|97.93|97.87|98.11|98.08|98.13|98.08|97.93|97.81|25490
1648458440000|2022-03-28 09:07:20|98.1|98.07|98.04|97.96|98.1|98.07|98.01|97.95|9089
1648458450000|2022-03-28 09:07:30|98.03|97.89|98.03|97.96|98.03|97.99|97.98|97.89|13031
1648458460000|2022-03-28 09:07:40|98|97.94|97.93|97.83|98.03|97.98|97.93|97.83|3502
1648458470000|2022-03-28 09:07:50|97.94|97.89|98.03|97.98|98.03|97.98|97.94|97.89|6037
1648458480000|2022-03-28 09:08:00|98.04|98.01|98.08|98.01|98.19|98.16|98.04|97.97|28866
1648458490000|2022-03-28 09:08:10|98.1||98.11||98.12||98.06||4050
1648458500000|2022-03-28 09:08:20|98.12|98.02|98.08|98.02|98.12|98.06|98.04|97.97|11468
1648458510000|2022-03-28 09:08:30|98.09||98.08||98.09||98.08||0
1648458520000|2022-03-28 09:08:40|98.03|97.99|98.07|98.02|98.09|98.02|98|97.95|8277
1648458530000|2022-03-28 09:08:50|98.08|98.03|98.06|97.99|98.09|98.03|98.06|97.93|5171
1648458540000|2022-03-28 09:09:00|98.05|97.95|98.03|97.99|98.05|97.99|97.97|97.87|8890
1648458550000|2022-03-28 09:09:10|98|97.95|98.05|98.03|98.05|98.03|98|97.9|6089
1648458560000|2022-03-28 09:09:20|98.08|98.05|98.19|98.14|98.19|98.14|98.08|97.97|31851
1648458570000|2022-03-28 09:09:30|98.17|98.1|98.16|98.11|98.18|98.13|98.12|98.02|9988
1648458580000|2022-03-28 09:09:40|98.15|98.07|98.14|98.07|98.15|98.11|98.11|98.01|18424
1648458590000|2022-03-28 09:09:50|98.15|98.06|98.14|98.05|98.16|98.1|98.14|98.05|0
1648458600000|2022-03-28 09:10:00|98.16|98.1|98.16|98.14|98.16|98.14|98.15|98.06|3791
1648458610000|2022-03-28 09:10:10|98.15|98.06|98.14|98.05|98.16|98.14|98.14|98.05|470
1648458620000|2022-03-28 09:10:20||98.07||98.06||98.07||98.05|0
1648458630000|2022-03-28 09:10:30|98.13|98.05|98.13|98.03|98.13|98.05|98.11|98.03|554
1648458640000|2022-03-28 09:10:40|98.16|98.08|98.16|98.11|98.16|98.11|98.16|98.06|11195
1648458650000|2022-03-28 09:10:50|98.15|98.08|98.08|98.02|98.15|98.08|98.03|98|8226
1648458660000|2022-03-28 09:11:00|98.12|98|98.08|98.03|98.14|98.03|98.06|98|11500
1648458670000|2022-03-28 09:11:10|98.12|98.01|98.01|97.92|98.13|98.01|98.01|97.89|1144
1648458680000|2022-03-28 09:11:20|98.05|97.98|97.92|97.83|98.07|97.98|97.92|97.82|12178
1648458690000|2022-03-28 09:11:30|97.91|97.84|97.92|97.84|97.92|97.87|97.88|97.82|4061
1648458700000|2022-03-28 09:11:40|97.89|97.83|97.99|97.93|97.99|97.93|97.86|97.75|13627
1648458710000|2022-03-28 09:11:50|97.98|97.9|97.94|97.86|97.98|97.9|97.94|97.86|43199
1648458720000|2022-03-28 09:12:00|97.97|97.9|98.03|97.94|98.04|97.98|97.97|97.88|1095
1648458730000|2022-03-28 09:12:10|97.99|97.92|98|97.87|98|97.93|97.93|97.86|2510
1648458740000|2022-03-28 09:12:20|97.92|97.89|97.95|97.9|98|97.9|97.92|97.89|724
1648458750000|2022-03-28 09:12:30|97.91|97.88|97.94|97.9|98.01|97.9|97.91|97.85|9260
1648458760000|2022-03-28 09:12:40|97.97|97.91|97.96|97.86|98.04|97.93|97.94|97.86|9197
1648458770000|2022-03-28 09:12:50|97.92|97.85|97.96|97.85|97.96|97.85|97.92|97.85|1000
1648458780000|2022-03-28 09:13:00|97.91|97.9|97.99|97.95|97.99|97.96|97.91|97.85|547
1648458790000|2022-03-28 09:13:10|97.98|97.88|97.98|97.94|97.99|97.96|97.96|97.88|11117
1648458800000|2022-03-28 09:13:20|97.97|97.87|97.94|97.91|98|97.94|97.94|97.86|12122
1648458810000|2022-03-28 09:13:30|97.98|97.86|97.95|97.87|97.98|97.87|97.91|97.86|2669
1648458820000|2022-03-28 09:13:40|97.96||97.93||97.96||97.93||2000
1648458830000|2022-03-28 09:13:50|97.92|97.86|97.89|97.86|97.92|97.86|97.89|97.86|4015
1648458840000|2022-03-28 09:14:00|97.92|97.88|98.01|97.95|98.04|97.97|97.92|97.88|25146
1648458850000|2022-03-28 09:14:10|97.99|97.93|97.95|97.87|98.01|97.93|97.95|97.85|2811
1648458860000|2022-03-28 09:14:20|97.97|97.85|97.89|97.81|97.97|97.85|97.86|97.8|9166
1648458870000|2022-03-28 09:14:30|97.85|97.79|97.9|97.84|97.9|97.86|97.82|97.75|8627
1648458880000|2022-03-28 09:14:40|97.88|97.81|97.88|97.84|97.9|97.84|97.85|97.77|3500
1648458890000|2022-03-28 09:14:50|97.85|97.8|97.9|97.88|97.9|97.88|97.85|97.78|4755
1648458900000|2022-03-28 09:15:00|97.89|97.89|97.9|97.86|97.95|97.89|97.89|97.81|1385
1648458910000|2022-03-28 09:15:10|97.93|97.89|97.98|97.93|98|97.93|97.93|97.85|14619
1648458920000|2022-03-28 09:15:20|98.01|97.94|98.01|97.95|98.01|97.95|98|97.94|2
1648458930000|2022-03-28 09:15:30||97.97||97.97||97.97||97.97|12402
1648458940000|2022-03-28 09:15:40|98|97.94|97.94|97.85|98|97.95|97.94|97.85|6120
1648458950000|2022-03-28 09:15:50|97.93|97.83|97.98|97.89|97.99|97.89|97.91|97.82|5341
1648458960000|2022-03-28 09:16:00|97.96|97.85|97.96|97.89|97.96|97.89|97.92|97.83|4031
1648458970000|2022-03-28 09:16:10|||||||||1319
1648458980000|2022-03-28 09:16:20|97.97|97.98|98|97.96|98.03|97.98|97.94|97.88|45982
1648458990000|2022-03-28 09:16:30|97.99|97.92|97.97|97.92|97.99|97.92|97.95|97.87|2500
1648459000000|2022-03-28 09:16:40|97.98|97.96|98.03|97.99|98.03|97.99|97.98|97.91|12080
1648459010000|2022-03-28 09:16:50|98.02|97.96|97.98|97.94|98.03|97.96|97.98|97.88|7112
1648459020000|2022-03-28 09:17:00|98.03|97.95|98.03|97.95|98.03|98|97.98|97.94|9647
1648459030000|2022-03-28 09:17:10|97.98|97.94|98.01|97.98|98.03|98|97.98|97.94|39689
1648459040000|2022-03-28 09:17:20|98|97.94|97.99|97.94|98.01|97.97|97.99|97.94|2500
1648459050000|2022-03-28 09:17:30|97.98|97.89|97.99|97.95|97.99|97.95|97.94|97.86|11778
1648459060000|2022-03-28 09:17:40|97.98|97.92|97.94|97.9|97.99|97.92|97.94|97.85|3900
1648459070000|2022-03-28 09:17:50|97.93|97.87|97.87|97.79|97.93|97.87|97.86|97.79|3100
1648459080000|2022-03-28 09:18:00|97.92|97.86|97.92|97.86|97.93|97.86|97.8|97.75|18285
1648459090000|2022-03-28 09:18:10|97.91|97.85|97.91|97.88|97.91|97.88|97.9|97.85|3444
1648459100000|2022-03-28 09:18:20|97.9|97.83|97.89|97.82|97.91|97.87|97.89|97.8|17304
1648459110000|2022-03-28 09:18:30|97.91|97.81|97.91|97.87|97.91|97.87|97.91|97.81|5775
1648459130000|2022-03-28 09:18:50|97.89|97.83|97.97|97.91|97.98|97.95|97.89|97.78|3909
1648459140000|2022-03-28 09:19:00|97.98|97.93|97.93|97.86|97.98|97.93|97.93|97.84|2999
1648459150000|2022-03-28 09:19:10|97.96|97.85|97.95|97.9|97.96|97.9|97.95|97.85|5600
1648459160000|2022-03-28 09:19:20|97.96|97.89|97.94|97.91|97.96|97.92|97.94|97.88|10118
1648459170000|2022-03-28 09:19:30|97.96|97.92|98.01|97.97|98.01|97.97|97.96|97.92|7129
1648459180000|2022-03-28 09:19:40|98.07|97.98|98.18|98.15|98.18|98.15|98.06|97.98|21826
1648459190000|2022-03-28 09:19:50|98.24|98.16|98.4|98.36|98.41|98.38|98.22|98.16|92776
1648459200000|2022-03-28 09:20:00|98.39|98.35|98.27|98.2|98.39|98.37|98.25|98.16|41260
1648459210000|2022-03-28 09:20:10|98.32|98.24|98.41|98.34|98.41|98.35|98.29|98.22|5425
1648459220000|2022-03-28 09:20:20|98.46|98.37|98.52|98.48|98.54|98.48|98.41|98.36|12249
1648459230000|2022-03-28 09:20:30|98.51|98.44|98.46|98.42|98.51|98.44|98.46|98.36|3382
1648459240000|2022-03-28 09:20:40|98.47|98.46|98.52|98.48|98.54|98.48|98.47|98.38|47182
1648459250000|2022-03-28 09:20:50|98.55|98.52|98.67|98.63|98.72|98.68|98.55|98.52|24036
1648459260000|2022-03-28 09:21:00|98.68|98.62|98.66|98.61|98.68|98.63|98.66|98.59|12363
1648459270000|2022-03-28 09:21:10|98.65|98.59|98.74|98.68|98.8|98.71|98.65|98.59|27831
1648459290000|2022-03-28 09:21:30||98.66||98.64||98.67||98.64|60
1648459300000|2022-03-28 09:21:40|98.73|98.67|98.71|98.6|98.73|98.67|98.71|98.6|2500
1648459310000|2022-03-28 09:21:50|98.7|98.62|98.62|98.57|98.7|98.64|98.54|98.46|27938
1648459320000|2022-03-28 09:22:00|98.61|98.53|98.53|98.45|98.64|98.56|98.51|98.44|43120
1648459330000|2022-03-28 09:22:10|98.54|98.51|98.62|98.57|98.67|98.59|98.54|98.48|11328
1648459340000|2022-03-28 09:22:20|98.61|98.54|98.57|98.47|98.61|98.54|98.56|98.46|12988
1648459350000|2022-03-28 09:22:30|98.56|98.52|98.46|98.4|98.56|98.52|98.39|98.34|27405
1648459360000|2022-03-28 09:22:40|98.45|98.39|98.45|98.39|98.52|98.45|98.35|98.24|51197
1648459370000|2022-03-28 09:22:50|98.44|98.35|98.5|98.4|98.5|98.4|98.38|98.29|13676
1648459380000|2022-03-28 09:23:00|98.45|98.38|98.43|98.36|98.51|98.43|98.38|98.3|6002
1648459390000|2022-03-28 09:23:10||98.35||98.38||98.38||98.34|3013
1648459400000|2022-03-28 09:23:20|98.42|98.36|98.41|98.33|98.43|98.39|98.39|98.3|11758
1648459410000|2022-03-28 09:23:30|98.4|98.3|98.33|98.3|98.4|98.3|98.33|98.3|7940
1648459420000|2022-03-28 09:23:40|98.34|98.22|98.29|98.23|98.34|98.27|98.25|98.17|9821
1648459430000|2022-03-28 09:23:50|98.25|98.18|98.26|98.23|98.26|98.24|98.2|98.14|9130
1648459440000|2022-03-28 09:24:00|98.29|98.27|98.35|98.24|98.42|98.32|98.29|98.24|16444
1648459450000|2022-03-28 09:24:10|98.38|98.31|98.41|98.32|98.41|98.32|98.36|98.28|10562
1648459460000|2022-03-28 09:24:20|98.37|98.28|98.37|98.28|98.37|98.28|98.35|98.23|4900
1648459470000|2022-03-28 09:24:30|98.42|98.35|98.38|98.28|98.42|98.36|98.36|98.27|3009
1648459480000|2022-03-28 09:24:40|98.37|98.25|98.31|98.24|98.37|98.26|98.31|98.2|0
1648459490000|2022-03-28 09:24:50||98.22||98.26||98.26||98.22|0
1648459500000|2022-03-28 09:25:00|98.3|98.23|98.26|98.17|98.3|98.23|98.26|98.17|2702
1648459510000|2022-03-28 09:25:10|98.25|98.18|98.23|98.17|98.25|98.2|98.23|98.17|5000
1648459520000|2022-03-28 09:25:20|98.22|98.18|98.24|98.21|98.24|98.21|98.19|98.17|2500
1648459530000|2022-03-28 09:25:30|98.29|98.22|98.34|98.26|98.34|98.26|98.27|98.21|18115
1648459540000|2022-03-28 09:25:40|98.29|98.23|98.29|98.22|98.29|98.23|98.29|98.18|7009
1648459550000|2022-03-28 09:25:50|98.32|98.2|98.29|98.19|98.34|98.26|98.29|98.17|2500
1648459560000|2022-03-28 09:26:00|98.33|98.26|98.39|98.28|98.39|98.29|98.3|98.23|3645
1648459570000|2022-03-28 09:26:10|98.37|98.29|98.33|98.26|98.37|98.32|98.33|98.26|2500
1648459580000|2022-03-28 09:26:20|98.39|98.27|98.31|98.24|98.4|98.29|98.31|98.21|4364
1648459590000|2022-03-28 09:26:30|98.29|98.23|98.25|98.17|98.29|98.23|98.25|98.17|0
1648459600000|2022-03-28 09:26:40|98.28|98.18|98.28|98.2|98.28|98.23|98.23|98.17|8405
1648459610000|2022-03-28 09:26:50|98.26||98.25||98.26||98.25||0
1648459620000|2022-03-28 09:27:00|98.23|98.17|98.23|98.17|98.23|98.17|98.23|98.17|3970
1648459630000|2022-03-28 09:27:10||98.18||98.17||98.18||98.17|8343
1648459640000|2022-03-28 09:27:20|98.22|98.15|98.24|98.2|98.24|98.2|98.18|98.08|27731
1648459650000|2022-03-28 09:27:30|98.23|98.14|98.24|98.13|98.24|98.21|98.23|98.12|4536
1648459660000|2022-03-28 09:27:40|98.21|98.12|98.21|98.16|98.24|98.16|98.19|98.11|10040
1648459670000|2022-03-28 09:27:50|98.24|98.21|98.25|98.21|98.25|98.21|98.23|98.15|7303
1648459680000|2022-03-28 09:28:00|98.21|98.18|98.22|98.17|98.25|98.18|98.21|98.15|22500
1648459690000|2022-03-28 09:28:10|98.25|98.19|98.24|98.19|98.25|98.19|98.24|98.19|505
1648459700000|2022-03-28 09:28:20|98.25|98.22|98.24|98.15|98.25|98.22|98.24|98.15|19647
1648459710000|2022-03-28 09:28:30|98.25|98.19|98.39|98.29|98.4|98.33|98.25|98.17|10541
1648459720000|2022-03-28 09:28:40|98.4|98.28|98.37|98.27|98.4|98.28|98.37|98.26|1009
1648459730000|2022-03-28 09:28:50|98.4|98.33|98.39|98.35|98.4|98.36|98.39|98.28|4391
1648459740000|2022-03-28 09:29:00|98.38|98.31|98.38|98.28|98.39|98.34|98.36|98.26|6510
1648459750000|2022-03-28 09:29:10|98.37|98.27|98.36|98.27|98.37|98.28|98.36|98.27|4619
1648459760000|2022-03-28 09:29:20|98.34|98.26|98.57|98.52|98.61|98.55|98.34|98.26|48280
1648459770000|2022-03-28 09:29:30|98.61|98.53|98.72|98.66|98.72|98.69|98.61|98.53|33937
1648459780000|2022-03-28 09:29:40|98.76|98.68|98.79|98.74|98.85|98.8|98.74|98.68|21757
1648459800000|2022-03-28 09:30:00||98.71||98.69||98.71||98.68|5355
1648459810000|2022-03-28 09:30:10|98.78|98.68|98.65|98.57|98.78|98.68|98.65|98.53|10319
1648459820000|2022-03-28 09:30:20|98.66|98.56|98.73|98.65|98.73|98.65|98.66|98.56|11849
1648459830000|2022-03-28 09:30:30|98.71|98.72|98.7|98.6|98.78|98.72|98.68|98.58|28515
1648459840000|2022-03-28 09:30:40|98.68|98.59|98.68|98.65|98.68|98.65|98.66|98.55|12117
1648459850000|2022-03-28 09:30:50|98.71|98.66|98.69|98.65|98.71|98.68|98.69|98.62|15191
1648459860000|2022-03-28 09:31:00|98.7|98.68|98.82|98.79|98.84|98.79|98.7|98.66|19571
1648459870000|2022-03-28 09:31:10|98.87|98.81|98.87|98.83|98.87|98.83|98.86|98.79|17755
1648459880000|2022-03-28 09:31:20|98.86|98.78|98.9|98.85|98.9|98.85|98.86|98.78|7941
1648459890000|2022-03-28 09:31:30|98.88|98.84|98.86|98.79|98.9|98.85|98.83|98.75|15599
1648459900000|2022-03-28 09:31:40|98.87|98.88|98.98|98.93|99|98.93|98.87|98.8|29004
1648459910000|2022-03-28 09:31:50|99|98.9|99|98.93|99.01|98.98|98.96|98.88|21077
1648459920000|2022-03-28 09:32:00|98.99|98.94|98.97|98.86|99|98.94|98.97|98.86|19824
1648459930000|2022-03-28 09:32:10||98.87||98.87||98.87||98.87|0
1648459940000|2022-03-28 09:32:20|||||||||3031
1648459950000|2022-03-28 09:32:30||98.91||98.91||98.91||98.91|1623
1648459960000|2022-03-28 09:32:40|98.96|98.87|99.11|99.08|99.2|99.1|98.88|98.84|44506
1648459970000|2022-03-28 09:32:50|99.15|99.05|99.03|98.95|99.17|99.09|99.02|98.93|16339
1648459980000|2022-03-28 09:33:00|99.02|98.92|98.98|98.92|99.06|99|98.98|98.92|17794
1648459990000|2022-03-28 09:33:10|98.99||98.99||98.99||98.99||2365
1648460000000|2022-03-28 09:33:20|99|98.96|99|98.95|99.02|98.98|99|98.95|3437
1648460010000|2022-03-28 09:33:30|98.98|98.92|98.96|98.92|98.98|98.94|98.95|98.87|42881
1648460020000|2022-03-28 09:33:40|98.94|98.88|99.01|98.97|99.01|98.97|98.94|98.88|29589
1648460030000|2022-03-28 09:33:50|99|98.96|99.01|98.96|99.01|99|99|98.96|64388
1648460040000|2022-03-28 09:34:00|99|98.95|99|98.94|99.01|98.96|98.97|98.94|17484
1648460050000|2022-03-28 09:34:10|98.99|98.92|99.01|98.96|99.01|98.98|98.94|98.87|40165
1648460060000|2022-03-28 09:34:20|99.08|98.98|99.09|99|99.14|99.02|99.03|98.98|31680
1648460070000|2022-03-28 09:34:30|99.04|99.01|99.2|99.14|99.2|99.14|99.04|99.01|8513
1648460080000|2022-03-28 09:34:40|99.17|99.11|99.32|99.26|99.36|99.27|99.17|99.11|10250
1648460090000|2022-03-28 09:34:50|99.35|99.28|99.3|99.25|99.35|99.3|99.22|99.16|50814
1648460100000|2022-03-28 09:35:00|99.32|99.27|99.37|99.32|99.39|99.35|99.32|99.27|18364
1648460110000|2022-03-28 09:35:10|99.39|99.34|99.33|99.27|99.39|99.35|99.33|99.26|22544
1648460120000|2022-03-28 09:35:20|||||||||7272
1648460130000|2022-03-28 09:35:30||99.26||99.26||99.26||99.26|2535
1648460140000|2022-03-28 09:35:40|99.35|99.28|99.41|99.35|99.48|99.36|99.32|99.28|20877
1648460150000|2022-03-28 09:35:50|99.43|99.36|99.47|99.41|99.53|99.47|99.41|99.36|20656
1648460160000|2022-03-28 09:36:00|99.45|99.39|99.47|99.37|99.47|99.41|99.4|99.31|21150
1648460170000|2022-03-28 09:36:10|99.43|99.35|99.46|99.41|99.51|99.46|99.39|99.3|30243
1648460180000|2022-03-28 09:36:20|99.48|99.43|99.47|99.41|99.52|99.47|99.47|99.41|15279
1648460190000|2022-03-28 09:36:30|99.46|99.37|99.47|99.42|99.47|99.42|99.44|99.37|5233
1648460200000|2022-03-28 09:36:40|99.46|99.41|99.32|99.27|99.46|99.41|99.3|99.25|28149
1648460210000|2022-03-28 09:36:50|99.3|99.25|99.38|99.33|99.38|99.33|99.29|99.25|20999
1648460220000|2022-03-28 09:37:00|99.43|99.36|99.3|99.25|99.43|99.38|99.3|99.25|15272
1648460230000|2022-03-28 09:37:10|99.26|99.23|99.31|99.27|99.31|99.27|99.24|99.16|16453
1648460240000|2022-03-28 09:37:20|99.3|99.25|99.3|99.24|99.3|99.25|99.25|99.22|11735
1648460250000|2022-03-28 09:37:30||99.26||99.26||99.26||99.26|20000
1648460260000|2022-03-28 09:37:40|99.31|99.24|99.33|99.25|99.36|99.31|99.29|99.24|10990
1648460270000|2022-03-28 09:37:50|99.35|99.24|99.35|99.31|99.35|99.31|99.34|99.22|7000
1648460280000|2022-03-28 09:38:00|99.34|99.29|99.27|99.19|99.34|99.29|99.24|99.19|22604
1648460290000|2022-03-28 09:38:10|99.25|99.21|99.25|99.21|99.27|99.21|99.23|99.19|8816
1648460300000|2022-03-28 09:38:20|99.26|99.19|99.27|99.21|99.28|99.21|99.22|99.17|8855
1648460310000|2022-03-28 09:38:30|||||||||5006
1648460320000|2022-03-28 09:38:40|99.25|99.19|99.22|99.16|99.25|99.19|99.2|99.13|75161
1648460330000|2022-03-28 09:38:50|99.19|99.14|99.25|99.21|99.25|99.23|99.16|99.1|28039
1648460340000|2022-03-28 09:39:00|99.24|99.2|99.07|99.01|99.24|99.2|99.06|98.98|69370
1648460350000|2022-03-28 09:39:10|99.05|98.99|99.08|99.03|99.13|99.07|99.03|98.93|7837
1648460360000|2022-03-28 09:39:20|99.06|99.01|99.06|99.02|99.06|99.02|99.02|98.97|2524
1648460370000|2022-03-28 09:39:30|99.08|99.05|99.07|99.02|99.13|99.07|99.06|99.02|8686
1648460380000|2022-03-28 09:39:40|99.1|99.03|99.04|99|99.11|99.03|99.03|98.98|16355
1648460390000|2022-03-28 09:39:50|99.02|98.98|99.04|98.98|99.08|99.01|99.02|98.96|7560
1648460400000|2022-03-28 09:40:00|99.06|98.99|99.05|99|99.1|99.03|99.04|98.98|5897
1648460410000|2022-03-28 09:40:10|99.08|99.02|99.1|99.06|99.1|99.06|99.08|99.02|20924
1648460420000|2022-03-28 09:40:20|99.11|99.08|99.16|99.12|99.18|99.12|99.11|99.08|21798
1648460430000|2022-03-28 09:40:30|99.13|99.1|99.15|99.11|99.16|99.11|99.13|99.06|2500
1648460440000|2022-03-28 09:40:40|99.16|99.12|99.17|99.13|99.18|99.15|99.16|99.12|7423
1648460450000|2022-03-28 09:40:50|99.16|99.11|99.16|99.1|99.16|99.11|99.16|99.08|1704
1648460460000|2022-03-28 09:41:00|99.15|99.08|99.09|99.05|99.15|99.08|99.06|98.99|12167
1648460470000|2022-03-28 09:41:10|99.11|99.07|99.11|99.05|99.11|99.07|99.08|99.03|2819
1648460480000|2022-03-28 09:41:20|99.12|99.07|99.11|99.05|99.16|99.09|99.11|99.05|46079
1648460490000|2022-03-28 09:41:30|99.14|99.09|99.14|99.1|99.15|99.12|99.09|99.03|58774
1648460500000|2022-03-28 09:41:40|99.12|99.08|99.13|99.08|99.14|99.09|99.12|99.08|3300
1648460510000|2022-03-28 09:41:50|||||||||37550
1648460520000|2022-03-28 09:42:00|99.14|99.11|99.12|99.08|99.15|99.14|99.12|99.08|43847
1648460530000|2022-03-28 09:42:10|99.1|99.03|99.06|99|99.1|99.06|99.06|99|22666
1648460540000|2022-03-28 09:42:20|99.05|99.03|99.02|98.97|99.05|99.03|99.02|98.97|2500
1648460550000|2022-03-28 09:42:30|99.01|99.01|99.05|98.97|99.07|99.01|99.01|98.97|5960
1648460560000|2022-03-28 09:42:40|99.04|98.98|99.05|99|99.05|99|99.02|98.97|15858
1648460570000|2022-03-28 09:42:50|99.02|98.97|99.05|99.01|99.05|99.01|99.02|98.97|1184
1648460580000|2022-03-28 09:43:00|99.06|99|99.02|98.97|99.06|99|99.02|98.97|22429
1648460590000|2022-03-28 09:43:10|99.03|98.95|98.94|98.91|99.03|98.95|98.93|98.91|66692
1648460600000|2022-03-28 09:43:20|98.92|98.9|98.92|98.9|98.94|98.9|98.92|98.9|3335
1648460610000|2022-03-28 09:43:30|98.93|98.89|98.92|98.86|98.94|98.89|98.89|98.85|12624
1648460620000|2022-03-28 09:43:40|98.91|98.85|99.03|98.97|99.04|98.99|98.87|98.78|40309
1648460630000|2022-03-28 09:43:50||98.99||98.96||98.99||98.94|7372
1648460640000|2022-03-28 09:44:00|99|98.98|99.04|98.98|99.04|98.98|99|98.96|13445
1648460650000|2022-03-28 09:44:10|99.03|98.97|99.1|99.05|99.1|99.05|99.01|98.97|22304
1648460660000|2022-03-28 09:44:20|99.07|99.03|99.07|99.04|99.1|99.05|99.07|99.03|7715
1648460670000|2022-03-28 09:44:30|99.06|99.03|99.09|99.04|99.09|99.04|99.02|98.97|9183
1648460680000|2022-03-28 09:44:40|99.07||99.07||99.07||99.07||8028
1648460690000|2022-03-28 09:44:50|99.09||99.09||99.09||99.09||3000
1648460700000|2022-03-28 09:45:00|99.08|99.02|98.94|98.91|99.08|99.02|98.91|98.83|31690
1648460710000|2022-03-28 09:45:10|98.91|98.88|98.94|98.9|98.94|98.9|98.91|98.8|5000
1648460720000|2022-03-28 09:45:20|98.93|98.88|98.85|98.81|98.93|98.88|98.83|98.78|5001
1648460730000|2022-03-28 09:45:30|98.86|98.83|99|98.95|99.1|99|98.86|98.83|40103
1648460740000|2022-03-28 09:45:40|99.01|98.93|98.91|98.89|99.01|98.93|98.91|98.85|3689
1648460750000|2022-03-28 09:45:50|98.92|98.88|98.87|98.8|98.95|98.88|98.87|98.8|4546
1648460760000|2022-03-28 09:46:00|98.84|98.78|98.86|98.8|98.87|98.8|98.82|98.78|3567
1648460770000|2022-03-28 09:46:10|98.84|98.78|99.03|98.99|99.09|99.01|98.82|98.78|55035
1648460780000|2022-03-28 09:46:20|99.02|98.98|99.03|98.98|99.03|98.98|98.97|98.87|20884
1648460790000|2022-03-28 09:46:30|99.02|98.96|99.02|98.96|99.02|98.96|99.02|98.96|270
1648460800000|2022-03-28 09:46:40|99.01|98.93|99.01|98.97|99.03|99|98.92|98.85|72172
1648460810000|2022-03-28 09:46:50|99|98.94|98.98|98.94|99|98.95|98.97|98.92|4951
1648460820000|2022-03-28 09:47:00|98.97|98.95|98.99|98.95|99.02|98.95|98.97|98.95|7336
1648460830000|2022-03-28 09:47:10|99||99||99||99||1493
1648460840000|2022-03-28 09:47:20|98.99|98.99|99.09|99.03|99.09|99.03|98.99|98.99|9983
1648460850000|2022-03-28 09:47:30|99.13|99.06|99.1|99.03|99.19|99.13|99.07|99.03|12125
1648460860000|2022-03-28 09:47:40|99.08||99.1||99.1||99.08||0
1648460870000|2022-03-28 09:47:50|99.09|99.02|98.98|98.93|99.09|99.02|98.98|98.89|4027
1648460880000|2022-03-28 09:48:00|99.02|98.9|99.04|99|99.1|99.02|98.96|98.9|14103
1648460890000|2022-03-28 09:48:10|99.02|98.97|98.93|98.87|99.04|99|98.93|98.87|79496
1648460900000|2022-03-28 09:48:20|98.95|98.85|98.97|98.93|98.97|98.93|98.87|98.85|6950
1648460910000|2022-03-28 09:48:30|98.96|98.94|98.98|98.94|99|98.97|98.96|98.94|5070
1648460920000|2022-03-28 09:48:40|99|98.95|98.98|98.93|99.02|98.99|98.97|98.91|25974
1648460930000|2022-03-28 09:48:50|99.01|98.95|99.03|98.98|99.03|99|99|98.95|10000
1648460940000|2022-03-28 09:49:00|99.04|98.99|99.05|99|99.1|99.03|99.03|98.99|4367
1648460950000|2022-03-28 09:49:10|99.04|98.98|99.01|98.95|99.04|98.98|99.01|98.95|5501
1648460960000|2022-03-28 09:49:20|99.04|98.93|99.02|98.95|99.04|98.95|98.97|98.93|8269
1648460970000|2022-03-28 09:49:30|||||||||6000
1648460980000|2022-03-28 09:49:40|98.97|98.93|99.02|98.97|99.02|98.97|98.93|98.88|9500
1648460990000|2022-03-28 09:49:50|99.01|98.96|99.02|98.97|99.02|98.97|98.98|98.91|14274
1648461000000|2022-03-28 09:50:00|99.03|98.98|99.02|99|99.08|99.04|99.02|98.98|6666
1648461010000|2022-03-28 09:50:10|99.01|98.98|99.01|98.94|99.01|98.99|99.01|98.94|9358
1648461020000|2022-03-28 09:50:20|99.02|99|99.02|99|99.05|99.01|99.02|98.97|18493
1648461040000|2022-03-28 09:50:40|99.03|99.01|99.03|99|99.05|99.01|99.03|99|5396
1648461050000|2022-03-28 09:50:50|99.02|98.97|99|98.94|99.02|99|99|98.94|13117
1648461060000|2022-03-28 09:51:00|99.02|99|99.02|99|99.04|99|99.02|98.97|26864
1648461070000|2022-03-28 09:51:10|99.01|98.99|99.01|98.94|99.01|98.99|99.01|98.94|59332
1648461080000|2022-03-28 09:51:20|99.02|99|99.02|99|99.02|99|99.02|98.94|2007
1648461090000|2022-03-28 09:51:30||98.99||99||99||98.94|3604
1648461100000|2022-03-28 09:51:40|99.01|98.97|99.03|99.01|99.03|99.01|99.01|98.94|12036
1648461110000|2022-03-28 09:51:50|99.02|99|99.02|98.97|99.02|99.01|99.01|98.97|28489
1648461120000|2022-03-28 09:52:00|99|98.9|98.99|98.95|99|98.95|98.99|98.9|5014
1648461130000|2022-03-28 09:52:10|99.01|98.98|99|98.95|99.01|98.98|99|98.95|7428
1648461140000|2022-03-28 09:52:20|98.99|98.93|98.88|98.85|98.99|98.93|98.87|98.85|12253
1648461150000|2022-03-28 09:52:30|98.87|98.87|98.92|98.88|98.92|98.88|98.87|98.85|8786
1648461160000|2022-03-28 09:52:40||98.86||98.86||98.86||98.86|2500
1648461170000|2022-03-28 09:52:50|98.9|98.85|98.92|98.86|98.92|98.86|98.87|98.81|8274
1648461180000|2022-03-28 09:53:00|98.94|98.87|99.04|99.01|99.04|99.01|98.93|98.87|15162
1648461190000|2022-03-28 09:53:10|99.03|99|99|98.96|99.03|99|99|98.94|7500
1648461220000|2022-03-28 09:53:40|98.99||98.99||98.99||98.99||0
1648461230000|2022-03-28 09:53:50|98.98|98.94|98.99|98.93|98.99|98.94|98.96|98.89|6646
1648461240000|2022-03-28 09:54:00|98.97||98.97||98.97||98.97||3573
1648461250000|2022-03-28 09:54:10|98.99||98.98||98.99||98.98||6377
1648461260000|2022-03-28 09:54:20|98.97|98.91|98.96|98.91|98.98|98.95|98.95|98.91|6439
1648461270000|2022-03-28 09:54:30|||||||||3004
1648461280000|2022-03-28 09:54:40|98.95|98.92|98.92|98.86|98.95|98.92|98.92|98.86|1578
1648461290000|2022-03-28 09:54:50|98.91|98.9|98.93|98.9|98.93|98.91|98.91|98.9|8
1648461310000|2022-03-28 09:55:10|98.92|98.86|98.83|98.78|98.92|98.9|98.83|98.74|11347
1648461320000|2022-03-28 09:55:20|98.82|98.74|98.84|98.79|98.86|98.81|98.79|98.74|9002
1648461330000|2022-03-28 09:55:30|98.83|98.78|98.79|98.75|98.84|98.78|98.79|98.75|19219
1648461340000|2022-03-28 09:55:40|98.8|98.77|98.79|98.73|98.8|98.77|98.75|98.71|16485
1648461350000|2022-03-28 09:55:50|98.77||98.77||98.77||98.75||2500
1648461360000|2022-03-28 09:56:00|98.79|98.74|98.8|98.76|98.8|98.77|98.77|98.73|12700
1648461370000|2022-03-28 09:56:10|98.81|98.78|98.85|98.82|98.85|98.83|98.81|98.78|3441
1648461380000|2022-03-28 09:56:20|98.86|98.84|98.92|98.87|98.93|98.9|98.86|98.84|23793
1648461390000|2022-03-28 09:56:30|||||||||1796
1648461400000|2022-03-28 09:56:40|98.93|98.91|99.12|99.06|99.16|99.06|98.92|98.87|45139
1648461410000|2022-03-28 09:56:50|99.1|99.08|99.12|99.08|99.12|99.08|99.1|99.08|2
1648461420000|2022-03-28 09:57:00|99.11|99.06|99.06|99.01|99.11|99.06|99.03|98.99|22975
1648461430000|2022-03-28 09:57:10|||||||||40000
1648461440000|2022-03-28 09:57:20|99.08|99.06|99.11|99.07|99.11|99.07|99.07|99.01|18315
1648461450000|2022-03-28 09:57:30|99.1|99.09|99.11|99.06|99.13|99.09|99.08|99.01|177240
1648461460000|2022-03-28 09:57:40|99.09|99.04|99.12|99.08|99.14|99.09|99.09|99.04|14258
1648461470000|2022-03-28 09:57:50|99.11|99.05|99.09|99.04|99.12|99.06|99.09|99.04|5991
1648461480000|2022-03-28 09:58:00|99.12|99.06|99.1|99.06|99.12|99.06|99.1|99.06|269
1648461490000|2022-03-28 09:58:10|99.11|99.04|99.09|99.04|99.11|99.07|99.09|99.04|3913
1648461500000|2022-03-28 09:58:20|99.11|99.06|99.12|99.08|99.17|99.08|99.11|99.06|20145
1648461510000|2022-03-28 09:58:30|99.11|99.06|99.11|99.06|99.11|99.06|99.11|99.06|11510
1648461520000|2022-03-28 09:58:40|99.1||99.1||99.1||99.1||9166
1648461530000|2022-03-28 09:58:50||99.04||99.04||99.04||99.04|15257
1648461540000|2022-03-28 09:59:00|99.09|99.06|99.15|99.12|99.15|99.12|99.09|99.06|8655
1648461550000|2022-03-28 09:59:10|99.16||99.16||99.16||99.16||1499
1648461560000|2022-03-28 09:59:20|99.14|99.11|99.14|99.08|99.14|99.12|99.14|99.08|6569
1648461570000|2022-03-28 09:59:30|99.16|99.1|99.16|99.1|99.16|99.1|99.16|99.1|6303
1648461580000|2022-03-28 09:59:40|99.14||99.14||99.14||99.14||10132
1648461590000|2022-03-28 09:59:50|99.13|99.08|99.13|99.08|99.13|99.08|99.13|99.08|7528
1648461600000|2022-03-28 10:00:00|||||||||2055
1648461610000|2022-03-28 10:00:10|99.14|99.1|99.28|99.25|99.31|99.25|99.14|99.1|10969
1648461620000|2022-03-28 10:00:20|99.27|99.21|99.25|99.17|99.28|99.25|99.25|99.17|9828
1648461630000|2022-03-28 10:00:30|99.24|99.15|99.2|99.14|99.24|99.15|99.2|99.14|0
1648461640000|2022-03-28 10:00:40|99.21|99.17|99.15|99.1|99.21|99.17|99.15|99.1|3336
1648461650000|2022-03-28 10:00:50|99.12|99.07|99.12|99.06|99.12|99.07|99.12|99.06|0
1648461660000|2022-03-28 10:01:00|99.13|99.09|99.14|99.08|99.14|99.09|99.13|99.06|5000
1648461670000|2022-03-28 10:01:10|||||||||1489
1648461680000|2022-03-28 10:01:20|99.12|99.06|99.11|99.05|99.13|99.08|99.09|99.04|7607
1648461690000|2022-03-28 10:01:30|99.12|99.09|99.17|99.11|99.17|99.11|99.12|99.09|17798
1648461700000|2022-03-28 10:01:40|99.19|99.12|99.21|99.15|99.22|99.15|99.19|99.12|55000
1648461710000|2022-03-28 10:01:50|99.19|99.13|99.17|99.13|99.21|99.16|99.16|99.13|20548
1648461720000|2022-03-28 10:02:00|99.16|99.11|99.05|99|99.16|99.11|99.04|99|22182
1648461730000|2022-03-28 10:02:10|99.08|99.04|99.05|99.03|99.12|99.06|99.05|99.01|17078
1648461740000|2022-03-28 10:02:20|99.09|99.02|99.05|99|99.09|99.02|99.03|99|4747
1648461750000|2022-03-28 10:02:30|99.07|99.02|99.11|99.04|99.11|99.04|99.03|99|51005
1648461760000|2022-03-28 10:02:40|99.1|99.05|99.25|99.21|99.31|99.25|99.1|99.05|12658
1648461770000|2022-03-28 10:02:50|99.27|99.24|99.3|99.21|99.32|99.24|99.27|99.21|0
1648461780000|2022-03-28 10:03:00|99.26|99.24|99.3|99.24|99.3|99.24|99.26|99.24|91
1648461790000|2022-03-28 10:03:10|99.32||99.32||99.32||99.32||9
1648461800000|2022-03-28 10:03:20|99.29||99.29||99.29||99.29||0
1648461810000|2022-03-28 10:03:30||99.21||99.21||99.21||99.21|0
1648461820000|2022-03-28 10:03:40||99.24||99.24||99.24||99.24|2307
1648461840000|2022-03-28 10:04:00|||||||||1123
1648461850000|2022-03-28 10:04:10||99.21||99.21||99.21||99.21|2500
1648461860000|2022-03-28 10:04:20||99.24||99.21||99.24||99.21|7500
1648461880000|2022-03-28 10:04:40|||||||||15000
1648461890000|2022-03-28 10:04:50|99.31|99.26|99.26|99.21|99.35|99.32|99.26|99.21|17143
1648461900000|2022-03-28 10:05:00|99.24|99.19|99.24|99.16|99.24|99.19|99.24|99.16|0
1648461910000|2022-03-28 10:05:10|99.23|99.18|99.2|99.16|99.24|99.19|99.19|99.16|5843
1648461920000|2022-03-28 10:05:20|||||||||472
1648461930000|2022-03-28 10:05:30||99.18||99.16||99.18||99.16|3801
1648461940000|2022-03-28 10:05:40|99.21|99.19|99.25|99.19|99.26|99.19|99.2|99.16|2811
1648461950000|2022-03-28 10:05:50|99.23||99.23||99.25||99.23||692
1648461970000|2022-03-28 10:06:10|||||||||503
1648461980000|2022-03-28 10:06:20|99.25|99.23|99.56|99.51|99.56|99.51|99.25|99.23|84306
1648461990000|2022-03-28 10:06:30|99.61|99.52|99.59|99.55|99.61|99.58|99.57|99.52|7120
1648462000000|2022-03-28 10:06:40|99.56|99.54|99.48|99.44|99.56|99.54|99.47|99.39|6095
1648462010000|2022-03-28 10:06:50|99.46|99.42|99.46|99.4|99.46|99.42|99.46|99.38|50
1648462020000|2022-03-28 10:07:00|99.48|99.42|99.5|99.45|99.54|99.47|99.45|99.36|15848
1648462030000|2022-03-28 10:07:10|99.52|99.46|99.56|99.52|99.61|99.55|99.52|99.46|8738
1648462050000|2022-03-28 10:07:30|99.54|99.5|99.56|99.5|99.56|99.52|99.54|99.5|11532
1648462060000|2022-03-28 10:07:40||99.52||99.52||99.52||99.52|1150
1648462070000|2022-03-28 10:07:50|99.58|99.54|99.59|99.54|99.59|99.54|99.58|99.54|1000
1648462080000|2022-03-28 10:08:00|99.58|99.56|99.58|99.54|99.59|99.56|99.58|99.54|177
1648462090000|2022-03-28 10:08:10|99.55|99.52|99.55|99.5|99.55|99.52|99.55|99.5|1511
1648462100000|2022-03-28 10:08:20|99.58|99.52|99.8|99.76|99.87|99.78|99.53|99.5|59624
1648462110000|2022-03-28 10:08:30|99.84|99.8|99.79|99.74|99.86|99.8|99.72|99.67|53236
1648462120000|2022-03-28 10:08:40|99.77|99.72|99.68|99.64|99.79|99.73|99.62|99.6|56258
1648462130000|2022-03-28 10:08:50|99.7|99.65|99.7|99.65|99.73|99.65|99.7|99.65|21935
1648462140000|2022-03-28 10:09:00|99.68|99.63|99.61|99.54|99.68|99.63|99.61|99.54|9105
1648462150000|2022-03-28 10:09:10|99.62|99.58|99.68|99.63|99.68|99.63|99.62|99.58|8166
1648462160000|2022-03-28 10:09:20|99.66|99.59|99.66|99.6|99.66|99.6|99.66|99.59|4985
1648462180000|2022-03-28 10:09:40|99.68|99.66|99.78|99.73|99.82|99.76|99.68|99.66|12784
1648462190000|2022-03-28 10:09:50|99.76|99.71|99.76|99.71|99.76|99.71|99.73|99.7|30132
1648462200000|2022-03-28 10:10:00|99.73|99.7|99.73|99.68|99.73|99.7|99.64|99.54|13500
1648462210000|2022-03-28 10:10:10|99.7|99.67|99.66|99.61|99.7|99.67|99.66|99.61|16027
1648462220000|2022-03-28 10:10:20|99.67|99.65|99.7|99.63|99.7|99.65|99.67|99.61|6259
1648462230000|2022-03-28 10:10:30|99.69|99.61|99.68|99.63|99.7|99.65|99.65|99.54|30182
1648462240000|2022-03-28 10:10:40|99.66|99.61|99.68|99.63|99.68|99.63|99.65|99.61|27016
1648462250000|2022-03-28 10:10:50|99.67|99.61|99.73|99.69|99.73|99.69|99.66|99.61|4732
1648462260000|2022-03-28 10:11:00|99.76|99.72|99.75|99.7|99.79|99.73|99.75|99.69|21337
1648462270000|2022-03-28 10:11:10|||||||||3187
1648462280000|2022-03-28 10:11:20|99.74|99.73|99.76|99.72|99.79|99.73|99.73|99.7|10925
1648462290000|2022-03-28 10:11:30|99.74|99.7|99.74|99.7|99.74|99.7|99.74|99.7|1184
1648462300000|2022-03-28 10:11:40|99.76||99.76||99.76||99.76||22148
1648462310000|2022-03-28 10:11:50|99.78|99.73|99.77|99.72|99.79|99.77|99.75|99.7|3568
1648462320000|2022-03-28 10:12:00|99.74|99.7|99.72|99.7|99.74|99.7|99.72|99.7|7511
1648462330000|2022-03-28 10:12:10|99.7|99.68|99.72|99.65|99.72|99.68|99.7|99.63|3791
1648462340000|2022-03-28 10:12:20|99.73|99.68|99.87|99.81|99.92|99.83|99.73|99.68|34881
1648462350000|2022-03-28 10:12:30|99.85|99.83|99.87|99.83|99.96|99.86|99.85|99.79|22041
1648462360000|2022-03-28 10:12:40|99.9|99.8|99.98|99.96|100|99.96|99.9|99.8|121703
1648462370000|2022-03-28 10:12:50|100|99.97|99.98|99.93|100.02|100|99.93|99.92|73682
1648462380000|2022-03-28 10:13:00|100|99.96|99.91|99.86|100|99.98|99.9|99.86|121172
1648462390000|2022-03-28 10:13:10|99.88|99.84|99.89|99.84|99.91|99.84|99.85|99.79|40003
1648462400000|2022-03-28 10:13:20|99.87|99.81|99.87|99.83|99.87|99.83|99.87|99.81|9014
1648462410000|2022-03-28 10:13:30|99.86|99.81|99.91|99.86|99.91|99.86|99.83|99.77|12132
1648462420000|2022-03-28 10:13:40|99.92|99.88|100.04|99.95|100.12|100.02|99.9|99.86|228316
1648462430000|2022-03-28 10:13:50|||||||||286
1648462440000|2022-03-28 10:14:00|99.97|99.94|99.93|99.87|99.97|99.94|99.89|99.81|19606
1648462450000|2022-03-28 10:14:10|99.94|99.95|99.99|99.95|99.99|99.95|99.94|99.87|65648
1648462460000|2022-03-28 10:14:20|100|99.96|99.99|99.97|100|99.99|99.99|99.96|25879
1648462470000|2022-03-28 10:14:30|100|99.96|99.99|99.98|100|99.98|99.99|99.95|6601
1648462480000|2022-03-28 10:14:40|100||99.99||100||99.99||11347
1648462490000|2022-03-28 10:14:50|99.97|99.95|99.99|99.92|99.99|99.95|99.97|99.92|15610
1648462500000|2022-03-28 10:15:00|99.97|99.95|99.95|99.9|99.99|99.95|99.95|99.87|2254
1648462510000|2022-03-28 10:15:10|99.93|99.87|99.95|99.91|99.95|99.91|99.93|99.87|6
1648462520000|2022-03-28 10:15:20|99.93|99.89|99.94|99.92|99.95|99.93|99.93|99.89|5838
1648462530000|2022-03-28 10:15:30|99.95|99.93|99.97|99.93|99.98|99.93|99.95|99.91|56975
1648462540000|2022-03-28 10:15:40||99.95||99.93||99.95||99.93|300
1648462550000|2022-03-28 10:15:50|99.98|99.97|99.99|99.96|100|99.97|99.98|99.93|19550
1648462560000|2022-03-28 10:16:00|100|99.94|99.99|99.94|100|99.97|99.99|99.94|13705
1648462570000|2022-03-28 10:16:10|99.98|99.96|99.98|99.93|99.99|99.96|99.96|99.91|11592
1648462580000|2022-03-28 10:16:20|99.99||99.99||100||99.99||6022
1648462600000|2022-03-28 10:16:40|||||||||1023
1648462610000|2022-03-28 10:16:50|||||||||21000
1648462620000|2022-03-28 10:17:00|100|99.94|99.98|99.91|100|99.98|99.96|99.91|6837
1648462630000|2022-03-28 10:17:10|99.99|99.95|99.98|99.94|99.99|99.95|99.98|99.91|8387
1648462640000|2022-03-28 10:17:20|99.99|99.96|99.99|99.96|99.99|99.96|99.99|99.96|566
1648462650000|2022-03-28 10:17:30|99.98|99.94|99.99|99.96|99.99|99.96|99.97|99.91|8491
1648462660000|2022-03-28 10:17:40||99.98||99.96||99.98||99.96|5068
1648462670000|2022-03-28 10:17:50|100|99.94|99.99|99.94|100|99.94|99.98|99.94|12949
1648462680000|2022-03-28 10:18:00|99.97|99.97|99.97|99.91|99.97|99.97|99.97|99.91|9682
1648462690000|2022-03-28 10:18:10|99.95|99.93|99.97|99.93|99.97|99.93|99.95|99.93|39797
1648462700000|2022-03-28 10:18:20|99.98|99.99|100.06|99.98|100.08|100.02|99.98|99.93|215569
1648462710000|2022-03-28 10:18:30|100.08|99.99|100.12|100.06|100.12|100.06|100.08|99.99|11228
1648462720000|2022-03-28 10:18:40|100.14|100.14|100.24|100.16|100.24|100.16|100.14|100.12|17727
1648462730000|2022-03-28 10:18:50|100.26|100.26|100.32|100.26|100.4|100.3|100.26|100.16|49072
1648462740000|2022-03-28 10:19:00|100.28|100.24|100.3|100.24|100.32|100.24|100.28|100.24|19840
1648462750000|2022-03-28 10:19:10|||||||||453
1648462760000|2022-03-28 10:19:20|100.28|100.22|100.28|100.2|100.3|100.24|100.24|100.16|49830
1648462770000|2022-03-28 10:19:30|100.3|100.24|100.28|100.2|100.3|100.24|100.28|100.2|28017
1648462780000|2022-03-28 10:19:40|100.26|100.18|100.28|100.2|100.28|100.2|100.24|100.16|15432
1648462790000|2022-03-28 10:19:50|100.3|100.26|100.3|100.2|100.32|100.26|100.28|100.2|5725
1648462800000|2022-03-28 10:20:00|100.32|100.16|100.26|100.18|100.32|100.2|100.24|100.16|3500
1648462820000|2022-03-28 10:20:20|100.24|100.16|100.2|100.1|100.28|100.18|100.16|100.04|15983
1648462830000|2022-03-28 10:20:30|100.16|100.08|100.1|100|100.16|100.08|99.97|99.92|18466
1648462840000|2022-03-28 10:20:40|100.08|99.98|100.04|99.98|100.08|99.98|100.04|99.93|3197
1648462850000|2022-03-28 10:20:50|100.06|99.99|100.06|99.98|100.08|99.99|100.06|99.98|543
1648462860000|2022-03-28 10:21:00|100.08|99.99|100.14|100.06|100.2|100.08|100.08|99.98|21941
1648462880000|2022-03-28 10:21:20|100.16|100.08|100.18|100.1|100.2|100.1|100.16|100.08|15352
1648462890000|2022-03-28 10:21:30|100.14|100.08|100.14|100.08|100.14|100.08|100.14|100.08|3114
1648462900000|2022-03-28 10:21:40|100.18|100.1|100.2|100.12|100.2|100.16|100.18|100.1|1703
1648462910000|2022-03-28 10:21:50|100.18|100.1|100.2|100.1|100.2|100.1|100.16|100.08|5914
1648462920000|2022-03-28 10:22:00|||||||||10000
1648462930000|2022-03-28 10:22:10|||||||||5477
1648462940000|2022-03-28 10:22:20|||||||||12641
1648462950000|2022-03-28 10:22:30||100.16||100.16||100.16||100.16|10233
1648462960000|2022-03-28 10:22:40|100.22||100.22||100.22||100.22||6507
1648462970000|2022-03-28 10:22:50|100.26|100.2|100.26|100.2|100.34|100.24|100.26|100.2|4435
1648462980000|2022-03-28 10:23:00|100.24|100.18|100.24|100.1|100.24|100.2|100.22|100.1|1296
1648462990000|2022-03-28 10:23:10|100.22|100.16|100.24|100.16|100.24|100.16|100.18|100.16|9750
1648463000000|2022-03-28 10:23:20|100.26||100.26||100.26||100.26||6600
1648463010000|2022-03-28 10:23:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|11922
1648463020000|2022-03-28 10:23:40|100.26|100.18|100.26|100.18|100.26|100.18|100.26|100.18|1
1648463030000|2022-03-28 10:23:50||100.24||100.18||100.24||100.18|24709
1648463040000|2022-03-28 10:24:00|100.24|100.16|100.24|100.16|100.24|100.16|100.2|100.1|15518
1648463050000|2022-03-28 10:24:10|100.26|100.18|100.36|100.3|100.36|100.3|100.26|100.18|19313
1648463060000|2022-03-28 10:24:20|100.34|100.28|100.28|100.2|100.34|100.28|100.28|100.2|18675
1648463070000|2022-03-28 10:24:30||100.26||100.2||100.26||100.2|15000
1648463080000|2022-03-28 10:24:40|100.26||100.26||100.28||100.26||10044
1648463090000|2022-03-28 10:24:50|100.24|100.16|100.14|100.06|100.24|100.16|100.14|100.06|15455
1648463100000|2022-03-28 10:25:00|100.12|100.08|100.16|100.06|100.16|100.08|100.08|100|23735
1648463110000|2022-03-28 10:25:10|100.14|100.08|100.16|100.06|100.2|100.12|100.12|100.06|13179
1648463120000|2022-03-28 10:25:20|100.12||100.16||100.16||100.12||4652
1648463130000|2022-03-28 10:25:30|100.18|100.1|100.16|100.1|100.24|100.14|100.14|100.1|39343
1648463140000|2022-03-28 10:25:40|||||||||4958
1648463150000|2022-03-28 10:25:50|||||||||16350
1648463170000|2022-03-28 10:26:10|100.14|100.14|100.14|100.06|100.14|100.14|100.12|100.06|1344
1648463180000|2022-03-28 10:26:20|100.16|100.16|100.14|100.06|100.2|100.16|100.14|100.06|29264
1648463190000|2022-03-28 10:26:30|100.16|100.12|100.2|100.12|100.2|100.12|100.14|100.06|10402
1648463200000|2022-03-28 10:26:40|||||||||13631
1648463210000|2022-03-28 10:26:50||100.16||100.12||100.16||100.12|0
1648463220000|2022-03-28 10:27:00|100.24|100.26|100.3|100.26|100.34|100.26|100.2|100.12|205188
1648463230000|2022-03-28 10:27:10|100.28|100.24|100.26|100.18|100.28|100.24|100.26|100.18|2956
1648463240000|2022-03-28 10:27:20|100.28|100.2|100.26|100.2|100.3|100.26|100.26|100.2|44600
1648463250000|2022-03-28 10:27:30|100.22|100.18|100.3|100.22|100.3|100.22|100.22|100.12|15157
1648463260000|2022-03-28 10:27:40|100.32|100.3|100.28|100.22|100.34|100.3|100.28|100.22|51284
1648463270000|2022-03-28 10:27:50|100.3|100.24|100.28|100.22|100.32|100.24|100.28|100.22|23218
1648463280000|2022-03-28 10:28:00|100.26|100.18|100.22|100.12|100.26|100.18|100.22|100.12|7758
1648463290000|2022-03-28 10:28:10|100.24|100.24|100.28|100.2|100.28|100.24|100.22|100.12|11289
1648463300000|2022-03-28 10:28:20|100.3|100.22|100.46|100.38|100.5|100.38|100.3|100.22|15218
1648463310000|2022-03-28 10:28:30|100.44|100.4|100.44|100.38|100.44|100.4|100.44|100.38|3000
1648463320000|2022-03-28 10:28:40|||||||||18983
1648463330000|2022-03-28 10:28:50|100.42|100.36|100.42|100.36|100.44|100.38|100.42|100.34|2500
1648463340000|2022-03-28 10:29:00|100.4|100.34|100.2|100.12|100.4|100.34|100.2|100.12|16864
1648463350000|2022-03-28 10:29:10|100.18|100.1|100.18|100.08|100.18|100.12|100.18|100.08|0
1648463360000|2022-03-28 10:29:20|100.2|100.12|100.26|100.2|100.26|100.2|100.2|100.12|11705
1648463370000|2022-03-28 10:29:30|100.24||100.24||100.24||100.24||0
1648463380000|2022-03-28 10:29:40||100.16||100.2||100.2||100.16|15735
1648463390000|2022-03-28 10:29:50|||||||||1000
1648463400000|2022-03-28 10:30:00|100.22|100.18|100.18|100.12|100.22|100.2|100.18|100.12|33381
1648463410000|2022-03-28 10:30:10|100.16|100.08|100.2|100.12|100.22|100.2|100.16|100.08|30000
1648463430000|2022-03-28 10:30:30|100.18|100.1|100.14|100.06|100.18|100.1|100.14|100.06|1000
1648463440000|2022-03-28 10:30:40||100.02||100.02||100.02||100|2454
1648463450000|2022-03-28 10:30:50|100.18|100.06|100.14|100.06|100.2|100.1|100.14|100.06|7107
1648463460000|2022-03-28 10:31:00|100.12|100.04|100.08|99.96|100.12|100.04|100|99.91|14846
1648463470000|2022-03-28 10:31:10|100.06|99.95|100.02|99.95|100.06|99.95|100.02|99.95|4002
1648463480000|2022-03-28 10:31:20|||||||||5024
1648463490000|2022-03-28 10:31:30|100.06|100|100.08|100.02|100.08|100.02|100.06|99.96|8763
1648463500000|2022-03-28 10:31:40||100.06||100||100.06||100|10360
1648463510000|2022-03-28 10:31:50|100.12|100.02|100.16|100.1|100.2|100.1|100.12|100.02|5271
1648463520000|2022-03-28 10:32:00|100.14|100.06|100.22|100.12|100.22|100.14|100.14|100.06|17225
1648463530000|2022-03-28 10:32:10|100.2||100.2||100.2||100.2||0
1648463550000|2022-03-28 10:32:30|100.22|100.16|100.22|100.16|100.22|100.16|100.2|100.12|101189
1648463560000|2022-03-28 10:32:40|100.26|100.22|100.38|100.28|100.4|100.28|100.26|100.22|11258
1648463570000|2022-03-28 10:32:50|100.36|100.32|100.38|100.32|100.38|100.32|100.36|100.28|1529
1648463580000|2022-03-28 10:33:00|100.42|100.36|100.52|100.42|100.54|100.44|100.42|100.36|7095
1648463590000|2022-03-28 10:33:10|100.5|100.4|100.5|100.4|100.5|100.42|100.5|100.4|1471
1648463600000|2022-03-28 10:33:20|||||||||5000
1648463610000|2022-03-28 10:33:30|100.52|100.5|100.6|100.54|100.62|100.54|100.52|100.44|66785
1648463620000|2022-03-28 10:33:40|100.58|100.48|100.58|100.5|100.58|100.54|100.58|100.44|29426
1648463630000|2022-03-28 10:33:50|100.54|100.44|100.5|100.4|100.54|100.5|100.5|100.4|26266
1648463640000|2022-03-28 10:34:00|100.46|100.38|100.5|100.42|100.5|100.42|100.46|100.38|4470
1648463650000|2022-03-28 10:34:10|100.46|100.38|100.4|100.36|100.46|100.38|100.4|100.28|6550
1648463660000|2022-03-28 10:34:20|100.44|100.38|100.44|100.36|100.44|100.38|100.44|100.36|13585
1648463670000|2022-03-28 10:34:30|100.46|100.46|100.5|100.4|100.52|100.46|100.44|100.36|24701
1648463680000|2022-03-28 10:34:40|100.44|100.36|100.5|100.4|100.5|100.4|100.4|100.36|10312
1648463690000|2022-03-28 10:34:50|100.44|100.38|100.38|100.32|100.44|100.38|100.38|100.28|11532
1648463700000|2022-03-28 10:35:00|100.4|100.36|100.4|100.32|100.48|100.36|100.4|100.32|12406
1648463710000|2022-03-28 10:35:10|100.36|100.28|100.36|100.28|100.4|100.32|100.36|100.28|8069
1648463720000|2022-03-28 10:35:20|100.38|100.38|100.44|100.36|100.48|100.4|100.38|100.28|15897
1648463730000|2022-03-28 10:35:30|100.42|100.34|100.42|100.32|100.42|100.34|100.42|100.3|7044
1648463740000|2022-03-28 10:35:40|100.4|100.4|100.38|100.28|100.4|100.4|100.38|100.28|1375
1648463750000|2022-03-28 10:35:50|100.4|100.32|100.38|100.32|100.42|100.32|100.38|100.28|2500
1648463760000|2022-03-28 10:36:00|100.36|100.28|100.34|100.24|100.36|100.28|100.34|100.24|9332
1648463770000|2022-03-28 10:36:10|100.3|100.26|100.34|100.22|100.34|100.3|100.3|100.22|2081
1648463780000|2022-03-28 10:36:20|100.32|100.2|100.22|100.14|100.32|100.2|100.22|100.14|12116
1648463790000|2022-03-28 10:36:30|100.2|100.1|100.2|100.08|100.2|100.1|100.2|100.06|14973
1648463800000|2022-03-28 10:36:40|100.16|100.06|100.22|100.14|100.22|100.18|100.14|100.04|34600
1648463810000|2022-03-28 10:36:50|100.24|100.22|100.2|100.14|100.24|100.22|100.18|100.08|34282
1648463820000|2022-03-28 10:37:00|100.18|100.1|100.18|100.14|100.18|100.14|100.18|100.08|12500
1648463830000|2022-03-28 10:37:10|100.2|100.18|100.22|100.1|100.24|100.18|100.18|100.08|18233
1648463840000|2022-03-28 10:37:20|100.24|100.14|100.24|100.14|100.24|100.14|100.24|100.14|26193
1648463850000|2022-03-28 10:37:30|100.26|100.26|100.14|100.06|100.3|100.26|100.14|100.06|19341
1648463880000|2022-03-28 10:38:00|100.1|100.04|100.04|100|100.1|100.04|100.04|99.98|19326
1648463890000|2022-03-28 10:38:10|||||||||4972
1648463900000|2022-03-28 10:38:20||99.98||100||100||99.98|2261
1648463910000|2022-03-28 10:38:30|||||||||7161
1648463920000|2022-03-28 10:38:40|100.02|99.98|100.02|99.94|100.02|100|100.02|99.9|28177
1648463930000|2022-03-28 10:38:50|||||||||19884
1648463940000|2022-03-28 10:39:00|99.97|99.9|100.18|100.06|100.28|100.16|99.97|99.9|50554
1648463950000|2022-03-28 10:39:10|100.12|100.04|100.04|99.9|100.18|100.04|100.04|99.9|16877
1648463960000|2022-03-28 10:39:20||99.91||99.91||99.91||99.91|1422
1648463970000|2022-03-28 10:39:30|100.02|99.9|99.87|99.8|100.02|99.9|99.87|99.77|10226
1648463980000|2022-03-28 10:39:40|99.86|99.81|100.04|99.91|100.14|99.92|99.86|99.81|19633
1648463990000|2022-03-28 10:39:50|100.02|99.9|100.04|99.9|100.04|99.94|99.94|99.81|9591
1648464000000|2022-03-28 10:40:00|100.02|99.89|99.96|99.87|100.12|99.97|99.96|99.87|12317
1648464010000|2022-03-28 10:40:10|99.98|99.91|99.95|99.87|100|99.91|99.95|99.87|491
1648464020000|2022-03-28 10:40:20|99.93|99.89|99.91|99.87|99.93|99.89|99.91|99.87|3874
1648464030000|2022-03-28 10:40:30|99.92|99.81|99.89|99.84|99.92|99.84|99.83|99.74|12828
1648464040000|2022-03-28 10:40:40|||||||||2986
1648464050000|2022-03-28 10:40:50|99.88|99.79|99.88|99.77|99.89|99.79|99.87|99.76|400
1648464060000|2022-03-28 10:41:00|99.89|99.78|100.06|99.92|100.1|99.93|99.88|99.76|9532
1648464070000|2022-03-28 10:41:10||99.93||99.96||99.96||99.93|0
1648464110000|2022-03-28 10:41:50|100.04|99.93|100.02|99.9|100.04|99.93|100.02|99.9|7385
1648464120000|2022-03-28 10:42:00|||||||||8366
1648464130000|2022-03-28 10:42:10|100|99.86|99.89|99.86|100|99.9|99.87|99.77|152212
1648464140000|2022-03-28 10:42:20|99.91|99.87|99.93|99.86|99.93|99.88|99.91|99.86|9051
1648464150000|2022-03-28 10:42:30|99.9||99.9||99.9||99.9||0
1648464160000|2022-03-28 10:42:40|99.92|99.79|99.93|99.89|99.93|99.89|99.86|99.75|21623
1648464170000|2022-03-28 10:42:50|99.98|99.88|99.98|99.9|100|99.91|99.9|99.88|13427
1648464180000|2022-03-28 10:43:00|99.99||99.99||99.99||99.99||0
1648464190000|2022-03-28 10:43:10|99.95|99.92|99.99|99.92|99.99|99.92|99.95|99.9|1034
1648464200000|2022-03-28 10:43:20|99.96|99.94|99.96|99.87|99.99|99.94|99.96|99.87|6780
1648464210000|2022-03-28 10:43:30|99.99||99.99||99.99||99.99||5867
1648464220000|2022-03-28 10:43:40||99.9||99.9||99.9||99.9|0
1648464230000|2022-03-28 10:43:50|100.04|99.95|100.02|99.96|100.06|99.99|100.02|99.88|3006
1648464240000|2022-03-28 10:44:00|100|99.99|100.02|99.89|100.02|99.99|99.96|99.85|7728
1648464250000|2022-03-28 10:44:10|100|99.88|99.91|99.83|100|99.88|99.91|99.83|5163
1648464260000|2022-03-28 10:44:20|99.92|99.88|99.96|99.91|99.96|99.91|99.91|99.87|8028
1648464300000|2022-03-28 10:45:00|99.94|99.85|99.92|99.83|99.96|99.88|99.9|99.8|1771
1648464310000|2022-03-28 10:45:10|||||||||5832
1648464320000|2022-03-28 10:45:20|99.9|99.81|99.9|99.81|99.9|99.81|99.9|99.81|265
1648464330000|2022-03-28 10:45:30|99.92|99.82|99.95|99.91|99.96|99.95|99.92|99.82|48628
1648464340000|2022-03-28 10:45:40|99.96|99.86|99.97|99.92|100.02|99.92|99.96|99.81|14740
1648464350000|2022-03-28 10:45:50|99.96|99.86|99.95|99.84|99.97|99.86|99.95|99.84|11120
1648464360000|2022-03-28 10:46:00|99.96|99.85|99.98|99.93|100.02|99.94|99.96|99.85|16753
1648464370000|2022-03-28 10:46:10|100.02|99.94|100.08|100|100.16|100.06|100.02|99.93|79529
1648464380000|2022-03-28 10:46:20|100.1|100.02|100.1|100.02|100.1|100.02|100.1|100.02|8764
1648464390000|2022-03-28 10:46:30|100.14|100.04|100.14|100.06|100.2|100.1|100.14|100.04|21934
1648464400000|2022-03-28 10:46:40|100.16|100.04|100.16|100.1|100.16|100.1|100.16|100.02|12428
1648464410000|2022-03-28 10:46:50|100.2|100.06|100.34|100.28|100.4|100.28|100.2|100.06|6613
1648464420000|2022-03-28 10:47:00|100.32|100.24|100.24|100.16|100.34|100.24|100.24|100.16|6498
1648464430000|2022-03-28 10:47:10|100.26|100.18|100.32|100.24|100.4|100.3|100.26|100.18|22574
1648464440000|2022-03-28 10:47:20|100.3|100.2|100.22|100.1|100.3|100.24|100.22|100.08|85421
1648464450000|2022-03-28 10:47:30|100.2|100.08|100.14|100.02|100.2|100.08|100.14|100.02|3500
1648464470000|2022-03-28 10:47:50|||||||||167
1648464480000|2022-03-28 10:48:00|100.12|100|100.06|99.92|100.12|100|100.04|99.9|9208
1648464490000|2022-03-28 10:48:10||99.93||99.93||99.93||99.93|446
1648464500000|2022-03-28 10:48:20|||||||||18
1648464510000|2022-03-28 10:48:30|||||||||485
1648464520000|2022-03-28 10:48:40|100.04|99.92|100.04|99.88|100.06|99.95|100.04|99.87|1719
1648464530000|2022-03-28 10:48:50|||||||||9355
1648464540000|2022-03-28 10:49:00|100.02|99.87|99.92|99.87|100.02|99.87|99.92|99.86|0
1648464550000|2022-03-28 10:49:10|99.96||99.92||99.96||99.92||240
1648464560000|2022-03-28 10:49:20|99.96|99.86|99.96|99.86|99.96|99.9|99.96|99.86|2050
1648464580000|2022-03-28 10:49:40|99.95||99.94||99.95||99.91||0
1648464590000|2022-03-28 10:49:50|99.95|99.87|99.93|99.87|99.96|99.89|99.9|99.78|10735
1648464600000|2022-03-28 10:50:00|||||||||2000
1648464610000|2022-03-28 10:50:10|99.96||99.93||99.96||99.93||0
1648464630000|2022-03-28 10:50:30|99.96|99.88|99.99|99.95|100|99.95|99.96|99.87|9640
1648464650000|2022-03-28 10:50:50|100|99.97|100|99.98|100|99.98|100|99.95|5624
1648464660000|2022-03-28 10:51:00|||||||||1000
1648464670000|2022-03-28 10:51:10|||||||||9314
1648464680000|2022-03-28 10:51:20|100.04|99.99|100.08|99.99|100.14|100.04|100.04|99.99|30279
1648464700000|2022-03-28 10:51:40|||||||||12559
1648464710000|2022-03-28 10:51:50|||||||||8900
1648464720000|2022-03-28 10:52:00|||||||||1482
1648464730000|2022-03-28 10:52:10||100.02||100.02||100.02||100.02|10000
1648464740000|2022-03-28 10:52:20|100.04|100.04|100.04|99.98|100.04|100.04|100.04|99.95|18971
1648464750000|2022-03-28 10:52:30|100.02|99.95|100.06|99.95|100.08|99.96|100.02|99.95|7241
1648464760000|2022-03-28 10:52:40|100.04||100.04||100.04||100.04||536
1648464800000|2022-03-28 10:53:20|||||||||920
1648464820000|2022-03-28 10:53:40||99.96||99.96||99.96||99.96|41380
1648464830000|2022-03-28 10:53:50|100.02|99.95|99.91|99.85|100.02|99.95|99.91|99.84|11653
1648464840000|2022-03-28 10:54:00|99.9|99.84|99.9|99.85|99.9|99.85|99.87|99.84|4694
1648464850000|2022-03-28 10:54:10|99.89|99.84|99.89|99.84|99.89|99.84|99.89|99.84|2223
1648464860000|2022-03-28 10:54:20|99.9|99.87|100.02|99.93|100.06|99.94|99.9|99.84|27787
1648464870000|2022-03-28 10:54:30|100.04|100.04|100.02|99.93|100.06|100.04|100.02|99.93|51071
1648464880000|2022-03-28 10:54:40|||||||||6799
1648464890000|2022-03-28 10:54:50|100|99.9|99.94|99.84|100.02|99.91|99.9|99.84|13595
1648464900000|2022-03-28 10:55:00|99.93|99.86|99.89|99.84|99.94|99.86|99.89|99.84|100
1648464910000|2022-03-28 10:55:10|99.92|99.87|99.96|99.88|100|99.89|99.92|99.86|0
1648464920000|2022-03-28 10:55:20||99.87||99.87||99.87||99.87|2500
1648464930000|2022-03-28 10:55:30|99.95||99.91||99.95||99.91||0
1648464940000|2022-03-28 10:55:40|99.93|99.84|99.95|99.89|99.95|99.89|99.93|99.84|2067
1648464950000|2022-03-28 10:55:50|99.99|99.88|99.99|99.91|100.02|99.97|99.94|99.85|24957
1648464960000|2022-03-28 10:56:00|99.95||99.96||100||99.95||0
1648464990000|2022-03-28 10:56:30|99.95|99.87|99.95|99.87|99.99|99.88|99.91|99.84|12488
1648465000000|2022-03-28 10:56:40|99.91|99.88|99.99|99.91|100.02|99.91|99.91|99.87|7401
1648465020000|2022-03-28 10:57:00|||||||||1331
1648465030000|2022-03-28 10:57:10|||||||||13396
1648465040000|2022-03-28 10:57:20|100.02|99.92|100.06|99.96|100.1|100.02|100.02|99.89|12879
1648465050000|2022-03-28 10:57:30|100.08|99.97|100.08|99.97|100.08|99.97|100.06|99.97|6222
1648465060000|2022-03-28 10:57:40|||||||||15485
1648465070000|2022-03-28 10:57:50|100.06|99.96|100.06|99.92|100.06|99.96|100.06|99.92|4060
1648465080000|2022-03-28 10:58:00|100.08|99.95|100.06|99.92|100.08|99.96|100.02|99.89|5856
1648465090000|2022-03-28 10:58:10|100.04|99.91|100.02|99.88|100.04|99.91|100.02|99.88|200
1648465110000|2022-03-28 10:58:30||99.92||99.92||99.92||99.92|140
1648465130000|2022-03-28 10:58:50|100|99.88|99.9|99.84|100.02|99.92|99.9|99.84|6168
1648465160000|2022-03-28 10:59:20|||||||||784
1648465180000|2022-03-28 10:59:40|99.89|99.85|99.89|99.84|99.89|99.85|99.89|99.84|4050
1648465210000|2022-03-28 11:00:10|99.9|99.86|99.94|99.88|99.95|99.89|99.9|99.84|6865
1648465220000|2022-03-28 11:00:20|99.95|99.89|99.99|99.89|100.06|99.96|99.95|99.88|13203
1648465230000|2022-03-28 11:00:30|100.02|99.9|99.89|99.84|100.06|99.92|99.89|99.84|12515
1648465240000|2022-03-28 11:00:40|99.91|99.79|99.87|99.8|99.93|99.85|99.84|99.79|6720
1648465250000|2022-03-28 11:00:50|99.89|99.82|99.88|99.82|99.89|99.82|99.88|99.82|21943
1648465260000|2022-03-28 11:01:00|99.84|99.81|99.83|99.77|99.88|99.81|99.81|99.74|37183
1648465270000|2022-03-28 11:01:10|99.78|99.74|99.77|99.74|99.83|99.74|99.77|99.65|111872
1648465280000|2022-03-28 11:01:20|99.82|99.77|99.81|99.78|99.83|99.78|99.78|99.74|17226
1648465290000|2022-03-28 11:01:30|99.83|99.76|99.91|99.85|99.94|99.85|99.83|99.76|3318
1648465300000|2022-03-28 11:01:40|99.94|99.83|99.93|99.86|99.94|99.86|99.93|99.83|3088
1648465330000|2022-03-28 11:02:10|99.95|99.87|100.06|99.99|100.1|100|99.95|99.87|40615
1648465340000|2022-03-28 11:02:20|100.08|100|100.04|99.93|100.1|100|100.04|99.92|14205
1648465350000|2022-03-28 11:02:30|100.02|99.92|99.94|99.89|100.02|99.92|99.88|99.77|65249
1648465360000|2022-03-28 11:02:40|99.95|99.9|99.95|99.9|99.95|99.91|99.94|99.89|6247
1648465370000|2022-03-28 11:02:50|99.98|99.92|100.12|100.02|100.18|100.02|99.95|99.9|60295
1648465380000|2022-03-28 11:03:00|100.06|100|100.08|100|100.16|100.06|100.06|99.98|51105
1648465390000|2022-03-28 11:03:10|100.04|99.96|101.08|101|101.28|101.04|100.04|99.92|359518
1648465400000|2022-03-28 11:03:20|101.06|100.98|100.68|100.56|101.06|101|100.68|100.48|175414
1648465410000|2022-03-28 11:03:30|100.66|100.54|100.44|100.28|100.66|100.54|100.44|100.26|12256
1648465420000|2022-03-28 11:03:40|100.46|100.3|100.66|100.54|100.66|100.56|100.46|100.3|38031
1648465430000|2022-03-28 11:03:50|100.62|100.52|100.66|100.54|100.66|100.54|100.62|100.52|0
1648465440000|2022-03-28 11:04:00|100.64|100.52|100.66|100.54|100.66|100.56|100.62|100.52|4006
1648465460000|2022-03-28 11:04:20|100.64||100.64||100.64||100.64||0
1648465470000|2022-03-28 11:04:30|||||||||6593
1648465480000|2022-03-28 11:04:40|100.62|100.5|100.62|100.48|100.62|100.5|100.62|100.48|24888
1648465490000|2022-03-28 11:04:50||100.5||100.46||100.5||100.46|0
1648465500000|2022-03-28 11:05:00||100.48||100.46||100.48||100.46|9886
1648465510000|2022-03-28 11:05:10||100.48||100.46||100.48||100.46|3000
1648465520000|2022-03-28 11:05:20||100.48||100.48||100.5||100.48|10
1648465530000|2022-03-28 11:05:30|100.6|100.46|100.62|100.46|100.62|100.46|100.6|100.46|11807
1648465540000|2022-03-28 11:05:40|||||||||15308
1648465550000|2022-03-28 11:05:50|100.58|100.44|100.42|100.32|100.58|100.44|100.42|100.24|30777
1648465560000|2022-03-28 11:06:00|100.44||100.42||100.46||100.42||1000
1648465570000|2022-03-28 11:06:10|100.38|100.3|100.38|100.3|100.38|100.3|100.38|100.3|7099
1648465580000|2022-03-28 11:06:20|100.36||100.36||100.36||100.36||0
1648465590000|2022-03-28 11:06:30|100.34|100.34|100.62|100.5|100.62|100.5|100.34|100.34|20366
1648465600000|2022-03-28 11:06:40|100.6||100.6||100.6||100.6||2490
1648465610000|2022-03-28 11:06:50|||||||||28090
1648465620000|2022-03-28 11:07:00|100.64|100.6|100.7|100.58|100.7|100.6|100.64|100.54|44106
1648465630000|2022-03-28 11:07:10|100.76|100.6|100.82|100.7|100.9|100.76|100.76|100.6|23677
1648465640000|2022-03-28 11:07:20|100.78|100.68|100.82|100.66|100.82|100.68|100.78|100.66|0
1648465650000|2022-03-28 11:07:30|100.76|100.64|100.76|100.62|100.76|100.64|100.76|100.62|60
1648465660000|2022-03-28 11:07:40|100.82|100.66|100.9|100.8|100.9|100.8|100.76|100.66|45097
1648465670000|2022-03-28 11:07:50|100.86|100.78|100.82|100.7|100.86|100.78|100.82|100.7|39799
1648465680000|2022-03-28 11:08:00|100.78|100.66|100.78|100.66|100.82|100.66|100.78|100.66|1968
1648465690000|2022-03-28 11:08:10|100.76|100.64|100.82|100.68|100.82|100.7|100.76|100.62|29000
1648465700000|2022-03-28 11:08:20|100.76|100.64|100.82|100.64|100.82|100.64|100.76|100.62|21494
1648465710000|2022-03-28 11:08:30||100.68||100.68||100.68||100.68|5174
1648465720000|2022-03-28 11:08:40|100.76|100.66|100.82|100.64|100.82|100.66|100.76|100.58|10473
1648465730000|2022-03-28 11:08:50|100.84|100.66|100.88|100.7|100.92|100.7|100.78|100.66|132300
1648465740000|2022-03-28 11:09:00|100.8|100.68|100.76|100.64|100.8|100.7|100.76|100.64|8713
1648465750000|2022-03-28 11:09:10|100.78|100.62|100.7|100.56|100.78|100.62|100.7|100.48|0
1648465760000|2022-03-28 11:09:20|||||||||3000
1648465770000|2022-03-28 11:09:30|||||||||1000
1648465780000|2022-03-28 11:09:40|||||||||4889
1648465790000|2022-03-28 11:09:50|100.64|100.52|100.7|100.5|100.7|100.52|100.64|100.46|2129
1648465800000|2022-03-28 11:10:00||100.52||100.5||100.52||100.5|0
1648465810000|2022-03-28 11:10:10|100.68|100.48|100.66|100.48|100.68|100.5|100.66|100.48|0
1648465820000|2022-03-28 11:10:20|||||||||4967
1648465830000|2022-03-28 11:10:30|100.64|100.46|100.64|100.46|100.66|100.5|100.64|100.42|0
1648465840000|2022-03-28 11:10:40|100.66|100.5|100.64|100.5|100.7|100.62|100.64|100.5|9321
1648465850000|2022-03-28 11:10:50||100.48||100.46||100.48||100.46|0
1648465860000|2022-03-28 11:11:00|100.62|100.48|100.62|100.48|100.66|100.64|100.6|100.46|31626
1648465890000|2022-03-28 11:11:30|100.6|100.46|100.32|100.16|100.6|100.46|100.32|100.16|2332
1648465920000|2022-03-28 11:12:00|100.28|100.1|100.26|100.1|100.28|100.1|100.26|100.04|841
1648465930000|2022-03-28 11:12:10|100.24|100.04|100.14|100|100.24|100.04|100.14|100|436
1648465940000|2022-03-28 11:12:20|||||||||10906
1648465950000|2022-03-28 11:12:30|||||||||17324
1648465970000|2022-03-28 11:12:50|100.16|100.16|100.22|100.08|100.22|100.16|100.16|100|27500
1648465980000|2022-03-28 11:13:00|100.18|100.06|100.22|100.08|100.22|100.08|100.18|100.02|9999
1648465990000|2022-03-28 11:13:10|100.2||100.2||100.2||100.2||300
1648466010000|2022-03-28 11:13:30|||||||||20000
1648466020000|2022-03-28 11:13:40|100.22|100.1|100.36|100.2|100.42|100.22|100.22|100.1|20627
1648466050000|2022-03-28 11:14:10|100.32|100.18|100.32|100.16|100.32|100.18|100.28|100.14|617
1648466070000|2022-03-28 11:14:30|100.28|100.1|100.1|100|100.28|100.1|100.1|99.95|16015
1648466080000|2022-03-28 11:14:40|100.18|99.99|100.08|99.99|100.18|100|100.08|99.95|1618
1648466090000|2022-03-28 11:14:50||99.95||99.95||99.95||99.95|9674
1648466100000|2022-03-28 11:15:00|100.06|99.9|100.08|99.87|100.08|99.9|99.98|99.83|5022
1648466110000|2022-03-28 11:15:10||99.88||99.89||99.89||99.88|0
1648466120000|2022-03-28 11:15:20||99.91||99.92||99.92||99.91|4
1648466130000|2022-03-28 11:15:30||99.95||99.95||99.95||99.95|1242
1648466150000|2022-03-28 11:15:50|||||||||938
1648466160000|2022-03-28 11:16:00|||||||||1000
1648466180000|2022-03-28 11:16:20|||||||||904
1648466210000|2022-03-28 11:16:50|100.06||100.06||100.06||100.06||1025
1648466220000|2022-03-28 11:17:00|100.02|99.96|100.04|99.96|100.06|99.96|100.02|99.95|5089
1648466230000|2022-03-28 11:17:10||100||99.96||100||99.96|2038
1648466240000|2022-03-28 11:17:20||99.97||99.97||99.97||99.97|0
1648466250000|2022-03-28 11:17:30|100.02|99.96|100.02|99.96|100.02|99.97|100.02|99.96|1496
1648466260000|2022-03-28 11:17:40|99.99|99.95|100.02|99.98|100.08|100.04|99.99|99.95|77733
1648466270000|2022-03-28 11:17:50||99.96||99.96||99.96||99.96|8198
1648466290000|2022-03-28 11:18:10||99.97||99.96||99.97||99.96|3586
1648466300000|2022-03-28 11:18:20|100.06|99.97|100.1|99.99|100.1|99.99|100.06|99.97|6290
1648466310000|2022-03-28 11:18:30|||||||||497
1648466320000|2022-03-28 11:18:40|100.14|100.1|100.1|100.06|100.22|100.1|100.1|99.99|49953
1648466340000|2022-03-28 11:19:00|100.14|100.08|100.14|100.08|100.14|100.08|100.14|100.08|404
1648466350000|2022-03-28 11:19:10|100.2|100.1|100.24|100.08|100.34|100.2|100.2|100.06|24206
1648466360000|2022-03-28 11:19:20||100.06||100.1||100.1||100.06|2096
1648466380000|2022-03-28 11:19:40||100.12||100.12||100.12||100.12|0
1648466390000|2022-03-28 11:19:50|100.22||100.22||100.22||100.22||0
1648466400000|2022-03-28 11:20:00|100.2|100.1|100.3|100.14|100.32|100.16|100.2|100.1|9250
1648466410000|2022-03-28 11:20:10|||||||||4279
1648466420000|2022-03-28 11:20:20||100.16||100.16||100.16||100.16|500
1648466430000|2022-03-28 11:20:30||100.18||100.18||100.18||100.16|19790
1648466440000|2022-03-28 11:20:40|100.24|100.16|100.24|100.14|100.24|100.16|100.24|100.14|5114
1648466450000|2022-03-28 11:20:50|100.22|100.12|100.16|100.06|100.26|100.12|100.16|100|40974
1648466460000|2022-03-28 11:21:00|100.22|100.08|100.18|100.06|100.26|100.1|100.18|100.06|9172
1648466490000|2022-03-28 11:21:30||100.04||100.04||100.04||100.04|476
1648466510000|2022-03-28 11:21:50|||||||||15000
1648466520000|2022-03-28 11:22:00|100.22|100.2|100.26|100.14|100.26|100.2|100.18|100.04|45255
1648466530000|2022-03-28 11:22:10|100.32|100.16|100.32|100.18|100.32|100.22|100.26|100.14|8300
1648466540000|2022-03-28 11:22:20||100.2||100.2||100.2||100.2|884
1648466550000|2022-03-28 11:22:30|||||||||14066
1648466560000|2022-03-28 11:22:40|100.24|100.18|100.16|100.06|100.24|100.18|100.16|100.02|7388
1648466570000|2022-03-28 11:22:50|100.18|100.08|100.48|100.3|100.5|100.3|100.16|100.08|26587
1648466580000|2022-03-28 11:23:00|100.4|100.26|100.46|100.42|100.46|100.42|100.4|100.24|492
1648466590000|2022-03-28 11:23:10|100.44|100.36|100.4|100.24|100.44|100.36|100.4|100.2|10145
1648466600000|2022-03-28 11:23:20||100.26||100.26||100.3||100.26|2001
1648466610000|2022-03-28 11:23:30||100.28||100.28||100.28||100.28|500
1648466620000|2022-03-28 11:23:40|100.38|100.3|100.38|100.3|100.42|100.32|100.38|100.3|18016
1648466630000|2022-03-28 11:23:50|100.36|100.26|100.36|100.26|100.36|100.26|100.36|100.26|3584
1648466640000|2022-03-28 11:24:00|100.34|100.24|100.26|100.1|100.34|100.24|100.26|100.1|12832
1648466650000|2022-03-28 11:24:10|100.24||100.22||100.24||100.22||0
1648466660000|2022-03-28 11:24:20|100.2||100.2||100.2||100.18||2530
1648466670000|2022-03-28 11:24:30|100.16|100.06|100.24|100.12|100.26|100.16|100.16|100.04|8217
1648466680000|2022-03-28 11:24:40|100.18|100.1|100.26|100.1|100.26|100.1|100.18|100.08|7100
1648466690000|2022-03-28 11:24:50|100.32|100.16|100.28|100.14|100.46|100.26|100.26|100.1|15547
1648466700000|2022-03-28 11:25:00|100.3|100.16|100.32|100.16|100.36|100.18|100.3|100.16|2700
1648466710000|2022-03-28 11:25:10|100.3|100.14|100.24|100.08|100.3|100.14|100.24|100.08|0
1648466720000|2022-03-28 11:25:20|100.28|100.1|100.24|100.1|100.3|100.1|100.24|100.08|0
1648466730000|2022-03-28 11:25:30|100.22|100.08|100.22|100.04|100.22|100.08|100.22|100.04|0
1648466740000|2022-03-28 11:25:40|100.14|100.06|100.2|100.06|100.22|100.06|100.14|100.04|0
1648466770000|2022-03-28 11:26:10|100.24|100.1|100.2|100.1|100.24|100.1|100.2|100.1|0
1648466790000|2022-03-28 11:26:30|100.22|100.2|100.2|100.12|100.22|100.2|100.2|100.1|36904
1648466800000|2022-03-28 11:26:40|100.18||100.2||100.2||100.18||1480
1648466810000|2022-03-28 11:26:50|100.18|100.1|100.2|100.1|100.2|100.1|100.18|100.1|588
1648466820000|2022-03-28 11:27:00|100.18|100.06|100.18|100.04|100.18|100.06|100.18|100.04|639
1648466830000|2022-03-28 11:27:10|100.2|100.2|100.18|100.04|100.22|100.2|100.18|100.02|164402
1648466840000|2022-03-28 11:27:20|100.22|100.08|100.24|100.08|100.3|100.14|100.2|100.04|7796
1648466850000|2022-03-28 11:27:30|100.18|100.06|100.18|100.04|100.18|100.06|100.18|100.02|3329
1648466860000|2022-03-28 11:27:40|100.16|100.02|100.18|100.02|100.2|100.02|100.14|100.02|5051
1648466870000|2022-03-28 11:27:50|100.14||100.12||100.14||100.12||2497
1648466880000|2022-03-28 11:28:00|||||||||9035
1648466890000|2022-03-28 11:28:10|100.1||100.1||100.1||100.1||6363
1648466910000|2022-03-28 11:28:30|100.12||100.12||100.12||100.12||1357
1648466920000|2022-03-28 11:28:40|100.1||100.1||100.1||100.1||2705
1648466930000|2022-03-28 11:28:50|100.08||100.08||100.08||100.08||0
1648466940000|2022-03-28 11:29:00|100.06|100|100.24|100.08|100.24|100.08|100.06|100|28273
1648466950000|2022-03-28 11:29:10|100.2|100.04|100.16|100.02|100.2|100.04|100.16|100|2985
1648466970000|2022-03-28 11:29:30|||||||||985
1648466980000|2022-03-28 11:29:40|||||||||10
1648467000000|2022-03-28 11:30:00|||||||||1500
1648467010000|2022-03-28 11:30:10|||||||||52507
1648467020000|2022-03-28 11:30:20||100.04||100.04||100.04||100.04|1229
1648467030000|2022-03-28 11:30:30|||||||||1597
1648467050000|2022-03-28 11:30:50|||||||||3792
1648467060000|2022-03-28 11:31:00|100.14|100.02|100.16|100|100.16|100.02|100.14|100|4563
1648467070000|2022-03-28 11:31:10||100.02||100.02||100.02||100|0
1648467100000|2022-03-28 11:31:40|100.2|100.06|100.2|100.16|100.2|100.16|100.2|100|10549
1648467110000|2022-03-28 11:31:50|100.26|100.1|100.22|100.1|100.3|100.1|100.2|100.08|18588
1648467120000|2022-03-28 11:32:00||100.08||100.06||100.08||100.06|0
1648467150000|2022-03-28 11:32:30|100.18||100.18||100.18||100.18||0
1648467160000|2022-03-28 11:32:40|||||||||185
1648467180000|2022-03-28 11:33:00|100.16|100.02|100.08|99.99|100.16|100.02|100.08|99.95|51092
1648467190000|2022-03-28 11:33:10|||||||||3968
1648467200000|2022-03-28 11:33:20|100.06|99.95|100.04|99.94|100.08|99.95|100.04|99.93|23974
1648467210000|2022-03-28 11:33:30|100.06||100.06||100.06||100.06||15000
1648467220000|2022-03-28 11:33:40|100.08|100.06|100.08|100|100.1|100.06|100.06|99.94|31596
1648467230000|2022-03-28 11:33:50|100.1|99.98|100.08|100.02|100.1|100.02|100.08|99.95|3281
1648467240000|2022-03-28 11:34:00||100||100||100||100|1286
1648467250000|2022-03-28 11:34:10|||||||||1570
1648467290000|2022-03-28 11:34:50|||||||||44
1648467300000|2022-03-28 11:35:00|100.06|99.94|100.06|99.94|100.08|99.94|100.06|99.94|1814
1648467310000|2022-03-28 11:35:10|100.08||100.06||100.08||100.06||1
1648467340000|2022-03-28 11:35:40||99.95||99.95||99.95||99.95|5010
1648467360000|2022-03-28 11:36:00||99.94||99.94||99.94||99.94|1638
1648467370000|2022-03-28 11:36:10|||||||||1999
1648467380000|2022-03-28 11:36:20|100.04||100.06||100.06||100.04||487
1648467390000|2022-03-28 11:36:30|100.08|99.95|100.06|99.95|100.08|99.96|100.06|99.95|478
1648467400000|2022-03-28 11:36:40|100.08|99.97|100.1|99.99|100.1|99.99|100.08|99.95|23469
1648467410000|2022-03-28 11:36:50|||||||||1000
1648467420000|2022-03-28 11:37:00|||||||||9990
1648467430000|2022-03-28 11:37:10|||||||||1100
1648467440000|2022-03-28 11:37:20|||||||||4649
1648467450000|2022-03-28 11:37:30|100.06||100.06||100.06||100.06||0
1648467460000|2022-03-28 11:37:40|||||||||5157
1648467470000|2022-03-28 11:37:50||99.97||99.97||99.97||99.97|7537
1648467480000|2022-03-28 11:38:00|100.1|99.98|100.16|99.99|100.18|100.1|100.1|99.95|20137
1648467490000|2022-03-28 11:38:10|100.14||100.1||100.14||100.1||0
1648467530000|2022-03-28 11:38:50|100.14|100.1|100.08|99.95|100.14|100.1|100.08|99.95|61864
1648467540000|2022-03-28 11:39:00|100.06|99.96|100.06|99.95|100.06|99.98|100.06|99.95|3389
1648467550000|2022-03-28 11:39:10||99.97||99.97||99.97||99.97|0
1648467570000|2022-03-28 11:39:30|||||||||4965
1648467580000|2022-03-28 11:39:40||99.95||99.95||99.95||99.95|0
1648467590000|2022-03-28 11:39:50|100.04||100.04||100.04||100.04||1522
1648467600000|2022-03-28 11:40:00||99.96||99.95||99.96||99.95|5013
1648467610000|2022-03-28 11:40:10|100.02|99.94|100.02|99.95|100.04|99.95|100.02|99.94|20000
1648467620000|2022-03-28 11:40:20|100|99.94|100|99.95|100.02|99.95|100|99.94|11746
1648467640000|2022-03-28 11:40:40|100.02|99.96|100.04|99.96|100.04|99.96|100.02|99.96|10823
1648467650000|2022-03-28 11:40:50|||||||||2000
1648467670000|2022-03-28 11:41:10|100.08|99.97|100.14|100.04|100.14|100.04|100.08|99.97|27612
1648467680000|2022-03-28 11:41:20|100.18|100.02|100.12|100|100.22|100.08|100.12|100|10863
1648467690000|2022-03-28 11:41:30||100.02||100.02||100.02||100.02|0
1648467700000|2022-03-28 11:41:40||100.04||100.04||100.04||100.04|200
1648467710000|2022-03-28 11:41:50|100.1|100.02|100.1|100.02|100.1|100.02|100.1|100.02|5873
1648467720000|2022-03-28 11:42:00||100||100||100||100|14595
1648467740000|2022-03-28 11:42:20|100.06|99.95|100.06|100|100.06|100|100.06|99.95|4140
1648467750000|2022-03-28 11:42:30|||||||||8525
1648467780000|2022-03-28 11:43:00|100.04|99.96|100.04|99.95|100.06|100|100.04|99.95|4554
1648467830000|2022-03-28 11:43:50|100.02|99.94|100.02|99.93|100.04|99.94|99.99|99.93|80872
1648467840000|2022-03-28 11:44:00|99.99|99.92|99.85|99.77|99.99|99.93|99.79|99.7|88347
1648467850000|2022-03-28 11:44:10|99.86|99.76|99.94|99.89|99.94|99.89|99.78|99.72|59941
1648467860000|2022-03-28 11:44:20|99.99||99.96||99.99||99.96||0
1648467880000|2022-03-28 11:44:40|100|99.9|99.99|99.9|100.02|99.9|99.99|99.9|23
1648467890000|2022-03-28 11:44:50|100.02|99.92|100.02|99.93|100.02|99.93|100.02|99.92|0
1648467900000|2022-03-28 11:45:00|100.1|99.97|100.12|100.04|100.14|100.04|100.08|99.93|8579
1648467910000|2022-03-28 11:45:10|100.14|100.06|100.22|100.1|100.22|100.12|100.14|100.06|8415
1648467920000|2022-03-28 11:45:20|100.18|100.08|100.06|99.92|100.18|100.08|100.04|99.91|11568
1648467930000|2022-03-28 11:45:30||99.93||99.93||99.93||99.93|0
1648467940000|2022-03-28 11:45:40||99.99||99.99||99.99||99.99|10700
1648467970000|2022-03-28 11:46:10|100.08|100.02|100.1|100.02|100.14|100.02|100.08|100.02|6012
1648467980000|2022-03-28 11:46:20||100||100||100||100|0
1648467990000|2022-03-28 11:46:30|100.08|99.99|100.02|99.96|100.08|99.99|100.02|99.89|3576
1648468000000|2022-03-28 11:46:40|100|99.89|99.97|99.9|100|99.9|99.97|99.82|3284
1648468010000|2022-03-28 11:46:50|||||||||3828
1648468020000|2022-03-28 11:47:00|100|99.91|100.02|99.94|100.02|99.94|100|99.91|0
1648468050000|2022-03-28 11:47:30|||||||||1978
1648468070000|2022-03-28 11:47:50|100|99.92|99.93|99.85|100.02|99.92|99.75|99.62|400094
1648468090000|2022-03-28 11:48:10|99.97|99.87|100.08|99.97|100.12|99.97|99.97|99.87|10954
1648468100000|2022-03-28 11:48:20|100.06|99.96|100.08|99.96|100.08|99.96|100.06|99.96|8539
1648468110000|2022-03-28 11:48:30||100||100||100||100|17984
1648468120000|2022-03-28 11:48:40|100.04|99.97|100.06|99.96|100.08|99.99|100.04|99.92|15541
1648468140000|2022-03-28 11:49:00|100.04|99.92|100.04|99.92|100.04|99.92|100.04|99.92|2064
1648468150000|2022-03-28 11:49:10|100.06|99.91|99.97|99.89|100.06|100|99.91|99.78|146471
1648468160000|2022-03-28 11:49:20|99.95|99.85|99.99|99.91|100.06|99.91|99.88|99.8|20241
1648468170000|2022-03-28 11:49:30|100.02||100.02||100.02||100.02||0
1648468190000|2022-03-28 11:49:50|100||100||100||100||2000
1648468200000|2022-03-28 11:50:00|99.98||99.98||99.98||99.98||0
1648468210000|2022-03-28 11:50:10|||||||||2313
1648468220000|2022-03-28 11:50:20|99.97|99.86|99.88|99.82|99.97|99.91|99.88|99.82|4237
1648468230000|2022-03-28 11:50:30|99.86|99.75|99.83|99.73|99.86|99.75|99.79|99.67|7296
1648468240000|2022-03-28 11:50:40|99.8|99.68|99.7|99.63|99.8|99.7|99.7|99.62|1602
1648468250000|2022-03-28 11:50:50|99.68|99.62|99.66|99.6|99.68|99.62|99.66|99.6|776
1648468260000|2022-03-28 11:51:00|99.65|99.63|99.76|99.67|99.8|99.69|99.65|99.6|1082
1648468270000|2022-03-28 11:51:10|99.7|99.65|99.7|99.61|99.7|99.65|99.67|99.6|2500
1648468280000|2022-03-28 11:51:20|99.77|99.62|99.88|99.76|99.93|99.77|99.74|99.62|25907
1648468290000|2022-03-28 11:51:30|99.8|99.73|99.84|99.75|99.92|99.78|99.8|99.67|4901
1648468310000|2022-03-28 11:51:50|99.9|99.73|99.86|99.78|99.94|99.82|99.85|99.73|6363
1648468320000|2022-03-28 11:52:00|99.85|99.74|99.79|99.72|99.85|99.77|99.79|99.71|678
1648468330000|2022-03-28 11:52:10|99.78|99.71|99.79|99.71|99.81|99.73|99.72|99.68|224803
1648468340000|2022-03-28 11:52:20|99.81|99.73|99.93|99.86|99.94|99.88|99.8|99.73|24316
1648468350000|2022-03-28 11:52:30|99.96|99.87|99.88|99.81|99.96|99.88|99.88|99.76|8007
1648468360000|2022-03-28 11:52:40|99.93|99.78|99.91|99.85|99.93|99.85|99.85|99.76|6729
1648468370000|2022-03-28 11:52:50|99.93|99.9|99.95|99.87|99.96|99.9|99.93|99.85|12547
1648468380000|2022-03-28 11:53:00|99.96|99.91|99.96|99.86|99.96|99.91|99.96|99.84|1185
1648468390000|2022-03-28 11:53:10|99.95|99.8|99.94|99.88|99.95|99.89|99.92|99.8|5429
1648468400000|2022-03-28 11:53:20|99.95|99.92|99.95|99.92|99.96|99.92|99.95|99.92|9097
1648468410000|2022-03-28 11:53:30|99.94|99.85|99.95|99.83|99.95|99.91|99.94|99.82|4395
1648468420000|2022-03-28 11:53:40|99.9|99.82|99.95|99.84|99.95|99.84|99.9|99.82|6980
1648468430000|2022-03-28 11:53:50|99.92||99.95||99.95||99.92||13
1648468440000|2022-03-28 11:54:00|99.92||99.92||99.92||99.92||0
1648468450000|2022-03-28 11:54:10|99.88|99.8|99.9|99.85|99.92|99.85|99.88|99.78|4254
1648468460000|2022-03-28 11:54:20|99.92|99.86|99.92|99.87|99.92|99.87|99.92|99.85|1999
1648468470000|2022-03-28 11:54:30|99.94|99.89|100|99.93|100.04|99.99|99.93|99.85|46984
1648468480000|2022-03-28 11:54:40|99.97|99.86|99.99|99.93|100|99.96|99.96|99.85|35032
1648468490000|2022-03-28 11:54:50|99.98||99.98||99.98||99.98||7
1648468510000|2022-03-28 11:55:10||99.94||99.94||99.94||99.94|2048
1648468530000|2022-03-28 11:55:30|99.99|99.88|99.97|99.87|100|99.88|99.94|99.85|11884
1648468540000|2022-03-28 11:55:40|99.96|99.85|99.94|99.89|99.97|99.93|99.93|99.85|3844
1648468550000|2022-03-28 11:55:50|99.97|99.87|99.96|99.9|99.97|99.92|99.96|99.87|2971
1648468560000|2022-03-28 11:56:00|99.93|99.88|100.18|100.1|100.18|100.1|99.91|99.88|97361
1648468570000|2022-03-28 11:56:10|100.16|100.08|100.14|100.02|100.16|100.08|100.14|100|2500
1648468580000|2022-03-28 11:56:20|100.12|100|100.04|99.92|100.12|100|100.02|99.91|4663
1648468600000|2022-03-28 11:56:40|||||||||3969
1648468610000|2022-03-28 11:56:50||99.93||99.93||99.93||99.93|0
1648468620000|2022-03-28 11:57:00||99.92||99.92||99.92||99.92|26
1648468630000|2022-03-28 11:57:10|||||||||2972
1648468640000|2022-03-28 11:57:20|100.02|99.93|100.02|99.93|100.02|99.93|100.02|99.92|0
1648468650000|2022-03-28 11:57:30||99.92||99.96||99.96||99.92|5167
1648468660000|2022-03-28 11:57:40||99.95||99.93||99.95||99.93|1802
1648468680000|2022-03-28 11:58:00|||||||||681
1648468710000|2022-03-28 11:58:30|100||99.99||100||99.99||200
1648468720000|2022-03-28 11:58:40|100|99.96|99.91|99.86|100.06|100|99.91|99.83|25787
1648468730000|2022-03-28 11:58:50||99.87||99.87||99.87||99.87|0
1648468740000|2022-03-28 11:59:00||99.86||99.86||99.86||99.86|6007
1648468750000|2022-03-28 11:59:10|99.94|99.88|99.91|99.86|99.95|99.88|99.91|99.86|2895
1648468760000|2022-03-28 11:59:20||99.87||99.87||99.87||99.87|3520
1648468770000|2022-03-28 11:59:30||99.86||99.87||99.87||99.86|1496
1648468790000|2022-03-28 11:59:50||99.88||99.86||99.88||99.86|2997
1648468800000|2022-03-28 12:00:00|99.9|99.87|99.91|99.86|99.91|99.87|99.9|99.86|3648
1648468810000|2022-03-28 12:00:10|99.9||99.9||99.9||99.9||5612
1648468820000|2022-03-28 12:00:20|99.86|99.84|99.91|99.85|99.91|99.85|99.86|99.81|5606
1648468830000|2022-03-28 12:00:30|||||||||5000
1648468850000|2022-03-28 12:00:50|||||||||3002
1648468860000|2022-03-28 12:01:00|99.89|99.82|99.89|99.84|99.91|99.84|99.89|99.81|4323
1648468870000|2022-03-28 12:01:10|99.86|99.81|99.89|99.84|99.89|99.84|99.86|99.81|15000
1648468880000|2022-03-28 12:01:20|99.88|99.81|99.89|99.85|99.91|99.88|99.88|99.81|17921
1648468890000|2022-03-28 12:01:30|99.88|99.81|99.84|99.8|99.88|99.81|99.84|99.8|4372
1648468900000|2022-03-28 12:01:40|||||||||10955
1648468930000|2022-03-28 12:02:10|99.81|99.78|99.84|99.81|99.88|99.82|99.81|99.78|49447
1648468940000|2022-03-28 12:02:20|99.83|99.8|99.82|99.78|99.83|99.8|99.82|99.74|20304
1648468960000|2022-03-28 12:02:40|||||||||495
1648468980000|2022-03-28 12:03:00|99.8|99.75|99.74|99.68|99.82|99.78|99.74|99.64|55215
1648468990000|2022-03-28 12:03:10|||||||||2233
1648469030000|2022-03-28 12:03:50|||||||||584
1648469040000|2022-03-28 12:04:00|99.69|99.66|99.69|99.62|99.69|99.66|99.69|99.62|20369
1648469050000|2022-03-28 12:04:10|99.64|99.61|99.64|99.58|99.64|99.61|99.64|99.58|2000
1648469060000|2022-03-28 12:04:20|99.63|99.56|99.59|99.54|99.63|99.56|99.59|99.54|2272
1648469070000|2022-03-28 12:04:30|99.56|99.55|99.56|99.5|99.56|99.55|99.56|99.5|1779
1648469080000|2022-03-28 12:04:40|||||||||1539
1648469090000|2022-03-28 12:04:50|99.55||99.53||99.55||99.53||0
1648469100000|2022-03-28 12:05:00|99.5|99.49|99.54|99.49|99.59|99.53|99.45|99.4|33815
1648469110000|2022-03-28 12:05:10|99.53|99.44|99.51|99.46|99.53|99.46|99.51|99.43|2500
1648469120000|2022-03-28 12:05:20|99.5|99.43|99.48|99.43|99.5|99.43|99.48|99.43|0
1648469130000|2022-03-28 12:05:30|99.5||99.5||99.5||99.5||0
1648469140000|2022-03-28 12:05:40|99.47|99.4|99.52|99.44|99.53|99.47|99.47|99.4|11322
1648469150000|2022-03-28 12:05:50|99.48|99.47|99.42|99.35|99.52|99.47|99.42|99.35|3551
1648469160000|2022-03-28 12:06:00|99.4|99.32|99.35|99.31|99.4|99.34|99.35|99.31|0
1648469170000|2022-03-28 12:06:10|99.33|99.27|99.4|99.36|99.44|99.39|99.33|99.25|3062
1648469180000|2022-03-28 12:06:20|99.37|99.33|99.35|99.31|99.37|99.33|99.35|99.28|0
1648469190000|2022-03-28 12:06:30|99.37|99.28|99.36|99.32|99.4|99.35|99.34|99.27|5000
1648469200000|2022-03-28 12:06:40|99.33|99.28|99.35|99.3|99.36|99.32|99.31|99.24|4503
1648469210000|2022-03-28 12:06:50|99.32|99.27|99.47|99.41|99.5|99.41|99.32|99.24|12817
1648469220000|2022-03-28 12:07:00|99.44|99.42|99.31|99.26|99.44|99.42|99.31|99.24|8600
1648469230000|2022-03-28 12:07:10|99.3|99.24|99.28|99.24|99.3|99.24|99.28|99.24|309
1648469240000|2022-03-28 12:07:20|99.3|99.27|99.3|99.24|99.34|99.27|99.3|99.24|14500
1648469250000|2022-03-28 12:07:30|99.28|99.18|99.28|99.24|99.28|99.25|99.25|99.18|6692
1648469260000|2022-03-28 12:07:40|99.3|99.25|99.44|99.4|99.46|99.4|99.3|99.25|26465
1648469270000|2022-03-28 12:07:50|99.5|99.41|99.55|99.5|99.56|99.51|99.49|99.41|4150
1648469290000|2022-03-28 12:08:10|99.52|99.47|99.53|99.49|99.55|99.49|99.52|99.47|6053
1648469300000|2022-03-28 12:08:20|99.5|99.47|99.5|99.44|99.5|99.47|99.5|99.43|18647
1648469310000|2022-03-28 12:08:30|99.47|99.42|99.44|99.4|99.49|99.44|99.44|99.4|4872
1648469320000|2022-03-28 12:08:40|99.43|99.38|99.29|99.23|99.43|99.38|99.29|99.2|988
1648469330000|2022-03-28 12:08:50|99.28|99.2|99.42|99.38|99.53|99.43|99.28|99.2|66176
1648469340000|2022-03-28 12:09:00|99.43|99.39|99.61|99.55|99.61|99.56|99.43|99.39|33822
1648469350000|2022-03-28 12:09:10|99.67|99.56|99.64|99.55|99.69|99.62|99.59|99.52|36904
1648469360000|2022-03-28 12:09:20|99.59|99.53|99.5|99.42|99.64|99.54|99.5|99.42|2504
1648469370000|2022-03-28 12:09:30|99.49|99.41|99.38|99.32|99.49|99.41|99.29|99.19|36314
1648469380000|2022-03-28 12:09:40|99.39|99.35|99.36|99.3|99.4|99.35|99.33|99.26|17152
1648469390000|2022-03-28 12:09:50|99.38|99.31|99.21|99.14|99.42|99.37|99.18|99.06|131488
1648469400000|2022-03-28 12:10:00|99.18|99.13|99.17|99.11|99.18|99.13|99.15|99.07|3025
1648469420000|2022-03-28 12:10:20|||||||||500
1648469430000|2022-03-28 12:10:30|99.14|99.08|99.08|99.04|99.14|99.08|99.06|99.02|28314
1648469440000|2022-03-28 12:10:40|99.07|99.02|99.07|99.02|99.07|99.02|99.03|98.96|112702
1648469450000|2022-03-28 12:10:50|99.08|99.03|99.1|99.06|99.1|99.06|99.04|99|44278
1648469460000|2022-03-28 12:11:00|99.08|99.05|99.05|99.02|99.08|99.05|99.05|99|10895
1648469470000|2022-03-28 12:11:10||99||99.02||99.02||99|53
1648469480000|2022-03-28 12:11:20|99.09|99.05|99.1|99.05|99.1|99.05|99.08|99.02|1672
1648469490000|2022-03-28 12:11:30|99.13|99.09|99.21|99.14|99.21|99.14|99.13|99.05|9207
1648469500000|2022-03-28 12:11:40|99.18|99.15|99.21|99.15|99.21|99.15|99.18|99.15|2500
1648469510000|2022-03-28 12:11:50|99.24|99.19|99.23|99.19|99.27|99.19|99.23|99.19|1158
1648469520000|2022-03-28 12:12:00|99.26|99.22|99.32|99.25|99.34|99.25|99.26|99.22|10775
1648469530000|2022-03-28 12:12:10|99.34|99.28|99.34|99.28|99.34|99.28|99.34|99.28|801
1648469540000|2022-03-28 12:12:20||99.29||99.29||99.29||99.29|3033
1648469550000|2022-03-28 12:12:30|99.32|99.28|99.28|99.22|99.32|99.28|99.28|99.22|4611
1648469560000|2022-03-28 12:12:40|99.25|99.19|99.33|99.28|99.33|99.28|99.25|99.19|2500
1648469590000|2022-03-28 12:13:10|99.32|99.25|99.28|99.23|99.32|99.25|99.28|99.19|2193
1648469600000|2022-03-28 12:13:20||99.25||99.25||99.25||99.22|2500
1648469610000|2022-03-28 12:13:30|99.3|99.27|99.34|99.27|99.34|99.27|99.3|99.27|3782
1648469620000|2022-03-28 12:13:40|||||||||10000
1648469630000|2022-03-28 12:13:50|||||||||700
1648469640000|2022-03-28 12:14:00|99.3|99.25|99.31|99.26|99.34|99.26|99.25|99.19|9555
1648469650000|2022-03-28 12:14:10|99.3|99.25|99.3|99.25|99.3|99.25|99.3|99.25|0
1648469660000|2022-03-28 12:14:20||99.24||99.23||99.24||99.19|23900
1648469670000|2022-03-28 12:14:30|99.29|99.22|99.25|99.19|99.29|99.22|99.25|99.19|250
1648469680000|2022-03-28 12:14:40|99.24|99.16|99.18|99.11|99.24|99.16|99.17|99.11|11181
1648469710000|2022-03-28 12:15:10|99.2|99.14|99.21|99.14|99.21|99.14|99.2|99.14|0
1648469720000|2022-03-28 12:15:20|99.2|99.11|99.15|99.08|99.2|99.11|99.15|99.08|0
1648469740000|2022-03-28 12:15:40|99.13|99.04|99.12|99.02|99.13|99.04|99.12|99.01|0
1648469750000|2022-03-28 12:15:50|99.11|99.08|99.18|99.13|99.18|99.13|99.11|99.08|6109
1648469760000|2022-03-28 12:16:00|99.17|99.11|99.17|99.11|99.17|99.11|99.17|99.11|0
1648469770000|2022-03-28 12:16:10|99.15|99.1|99.11|99.05|99.15|99.1|99.11|99.02|6817
1648469780000|2022-03-28 12:16:20|99.15|99.1|99.15|99.08|99.15|99.1|99.15|99.05|0
1648469790000|2022-03-28 12:16:30|99.17|99.15|99.21|99.17|99.21|99.17|99.17|99.15|10703
1648469810000|2022-03-28 12:16:50|||||||||403
1648469830000|2022-03-28 12:17:10|99.24|99.18|99.24|99.19|99.25|99.19|99.24|99.18|2600
1648469840000|2022-03-28 12:17:20|99.26|99.21|99.24|99.21|99.26|99.21|99.24|99.21|2114
1648469850000|2022-03-28 12:17:30|99.22|99.18|99.22|99.16|99.22|99.18|99.22|99.15|2176
1648469860000|2022-03-28 12:17:40||99.15||99.15||99.16||99.15|5000
1648469870000|2022-03-28 12:17:50|99.21||99.21||99.21||99.21||200
1648469880000|2022-03-28 12:18:00|99.19||99.21||99.21||99.19||0
1648469890000|2022-03-28 12:18:10|99.2||99.2||99.2||99.2||0
1648469900000|2022-03-28 12:18:20|99.21|99.19|99.23|99.18|99.24|99.2|99.21|99.18|8146
1648469910000|2022-03-28 12:18:30|||||||||1000
1648469930000|2022-03-28 12:18:50||99.15||99.18||99.18||99.15|7961
1648469940000|2022-03-28 12:19:00||99.19||99.19||99.19||99.19|1002
1648469950000|2022-03-28 12:19:10|99.24|99.2|99.27|99.2|99.29|99.25|99.24|99.19|11294
1648469960000|2022-03-28 12:19:20|99.23|99.19|99.22|99.19|99.23|99.19|99.22|99.19|5000
1648469970000|2022-03-28 12:19:30|||||||||46
1648469990000|2022-03-28 12:19:50|99.21|99.17|99.21|99.15|99.21|99.17|99.21|99.15|5571
1648470000000|2022-03-28 12:20:00|||||||||1492
1648470010000|2022-03-28 12:20:10|99.22|99.17|99.21|99.16|99.23|99.19|99.18|99.12|22920
1648470020000|2022-03-28 12:20:20|99.23|99.17|99.32|99.29|99.34|99.29|99.22|99.17|25441
1648470030000|2022-03-28 12:20:30|99.31|99.28|99.32|99.26|99.32|99.28|99.31|99.23|2717
1648470050000|2022-03-28 12:20:50|99.31||99.32||99.32||99.31||708
1648470060000|2022-03-28 12:21:00|99.31|99.3|99.38|99.34|99.41|99.34|99.31|99.3|6698
1648470070000|2022-03-28 12:21:10|99.39||99.39||99.39||99.39||0
1648470080000|2022-03-28 12:21:20|||||||||489
1648470090000|2022-03-28 12:21:30||99.32||99.32||99.32||99.32|20000
1648470100000|2022-03-28 12:21:40||99.3||99.32||99.32||99.3|0
1648470110000|2022-03-28 12:21:50|99.38|99.3|99.34|99.32|99.39|99.32|99.33|99.26|9123
1648470120000|2022-03-28 12:22:00|99.36|99.33|99.46|99.41|99.46|99.41|99.36|99.33|4581
1648470130000|2022-03-28 12:22:10|99.43|99.4|99.41|99.37|99.43|99.4|99.37|99.32|10956
1648470150000|2022-03-28 12:22:30|99.39|99.34|99.39|99.34|99.39|99.34|99.39|99.34|0
1648470160000|2022-03-28 12:22:40|99.41|99.37|99.41|99.37|99.41|99.37|99.41|99.37|2001
1648470170000|2022-03-28 12:22:50|99.43||99.43||99.43||99.43||100
1648470180000|2022-03-28 12:23:00|99.41||99.41||99.41||99.41||15000
1648470190000|2022-03-28 12:23:10|99.4|99.39|99.4|99.36|99.4|99.39|99.4|99.34|4490
1648470200000|2022-03-28 12:23:20|99.38|99.34|99.38|99.33|99.38|99.34|99.38|99.33|2500
1648470210000|2022-03-28 12:23:30|99.35|99.3|99.34|99.3|99.35|99.3|99.34|99.3|11650
1648470230000|2022-03-28 12:23:50|99.32|99.26|99.28|99.23|99.34|99.31|99.28|99.23|28500
1648470240000|2022-03-28 12:24:00|99.26|99.22|99.28|99.22|99.28|99.23|99.26|99.21|2
1648470260000|2022-03-28 12:24:20|99.25|99.21|99.29|99.27|99.29|99.27|99.23|99.18|7397
1648470270000|2022-03-28 12:24:30|99.28|99.26|99.31|99.24|99.31|99.26|99.26|99.18|30906
1648470280000|2022-03-28 12:24:40|99.26|99.2|99.22|99.16|99.26|99.21|99.22|99.16|3936
1648470290000|2022-03-28 12:24:50|99.2|99.13|99.2|99.14|99.2|99.14|99.2|99.13|0
1648470300000|2022-03-28 12:25:00|99.17|99.13|99.16|99.12|99.17|99.13|99.14|99.1|7751
1648470340000|2022-03-28 12:25:40|99.15|99.14|99.21|99.16|99.26|99.2|99.15|99.12|12297
1648470350000|2022-03-28 12:25:50|99.19|99.15|99.19|99.14|99.19|99.15|99.19|99.14|0
1648470370000|2022-03-28 12:26:10|99.17|99.12|99.18|99.12|99.24|99.17|99.17|99.12|10687
1648470380000|2022-03-28 12:26:20|99.16||99.16||99.16||99.16||1062
1648470390000|2022-03-28 12:26:30|99.15|99.1|99.11|99.06|99.15|99.1|99.11|99.06|0
1648470400000|2022-03-28 12:26:40|99.13|99.07|99.18|99.1|99.18|99.1|99.13|99.07|8732
1648470410000|2022-03-28 12:26:50|99.15||99.15||99.15||99.15||500
1648470430000|2022-03-28 12:27:10|99.12|99.07|99.13|99.07|99.15|99.11|99.12|99.07|18312
1648470440000|2022-03-28 12:27:20||99.06||99.06||99.06||99.06|11078
1648470450000|2022-03-28 12:27:30|99.15|99.08|99.26|99.22|99.26|99.22|99.15|99.08|33236
1648470460000|2022-03-28 12:27:40|99.29|99.23|99.3|99.27|99.3|99.27|99.28|99.23|0
1648470470000|2022-03-28 12:27:50|99.28|99.26|99.25|99.2|99.3|99.27|99.24|99.2|9566
1648470480000|2022-03-28 12:28:00|99.24||99.24||99.24||99.24||0
1648470490000|2022-03-28 12:28:10|||||||||100
1648470500000|2022-03-28 12:28:20|99.22|99.17|99.22|99.19|99.22|99.19|99.21|99.17|0
1648470510000|2022-03-28 12:28:30|||||||||1513
1648470520000|2022-03-28 12:28:40|99.21|99.17|99.21|99.17|99.21|99.17|99.21|99.17|2500
1648470530000|2022-03-28 12:28:50|99.2|99.13|99.16|99.12|99.2|99.14|99.16|99.12|2517
1648470540000|2022-03-28 12:29:00|99.17|99.14|99.15|99.1|99.19|99.15|99.15|99.1|6717
1648470550000|2022-03-28 12:29:10|99.14|99.06|99.08|99.04|99.14|99.06|99.07|99.02|4840
1648470560000|2022-03-28 12:29:20|99.06|99.02|99.06|99.02|99.06|99.02|99.06|99.02|100
1648470570000|2022-03-28 12:29:30|99.05|99|99.07|99.03|99.08|99.06|99|98.98|41790
1648470580000|2022-03-28 12:29:40|99.08||99.08||99.08||99.08||0
1648470590000|2022-03-28 12:29:50|99.11|99.06|99.13|99.08|99.15|99.11|99.1|99.06|8319
1648470600000|2022-03-28 12:30:00|||||||||10430
1648470610000|2022-03-28 12:30:10|99.12|99.06|99.09|99.03|99.12|99.06|99.09|99.03|2562
1648470620000|2022-03-28 12:30:20|99.11|99.04|99.11|99.07|99.11|99.07|99.11|99.04|7378
1648470630000|2022-03-28 12:30:30|99.09|99.03|99.14|99.1|99.19|99.1|99.09|99.03|15175
1648470640000|2022-03-28 12:30:40|99.11|99.07|99.11|99.06|99.11|99.07|99.11|99.03|7802
1648470650000|2022-03-28 12:30:50|99.09|99.03|99.05|99|99.09|99.03|99.03|98.99|9867
1648470670000|2022-03-28 12:31:10|99.03|98.98|99.05|99|99.05|99|99.03|98.98|2985
1648470680000|2022-03-28 12:31:20|||||||||7080
1648470700000|2022-03-28 12:31:40|99.07|99.01|99.09|99.04|99.09|99.04|99.05|99.01|2430
1648470710000|2022-03-28 12:31:50|99.11|99.05|99.11|99.07|99.11|99.07|99.11|99.05|610
1648470720000|2022-03-28 12:32:00|||||||||10000
1648470730000|2022-03-28 12:32:10|||||||||540
1648470740000|2022-03-28 12:32:20|99.13|99.04|99.14|99.1|99.14|99.1|99.13|99.04|15928
1648470750000|2022-03-28 12:32:30|99.1|99.06|99.1|99.04|99.1|99.06|99.1|99.04|5194
1648470760000|2022-03-28 12:32:40|99.09||99.09||99.09||99.09||0
1648470770000|2022-03-28 12:32:50|99.08||99.08||99.09||99.08||0
1648470790000|2022-03-28 12:33:10|99.09|99.07|99.11|99.07|99.14|99.08|99.09|99.04|2478
1648470820000|2022-03-28 12:33:40|99.09|99.06|99.09|99.04|99.09|99.06|99.09|99.04|3784
1648470830000|2022-03-28 12:33:50|99.08||99.08||99.08||99.08||1310
1648470840000|2022-03-28 12:34:00|99.07|99.01|99.07|99.02|99.07|99.02|99.07|99.01|191
1648470850000|2022-03-28 12:34:10||99.04||99.04||99.04||99.04|403
1648470870000|2022-03-28 12:34:30|99.08|99.05|99.08|99.05|99.08|99.05|99.07|99.02|10419
1648470880000|2022-03-28 12:34:40|99.07|99.02|99.14|99.11|99.14|99.11|99.07|99.02|20263
1648470890000|2022-03-28 12:34:50|99.16|99.1|99.17|99.12|99.19|99.14|99.14|99.1|453
1648470900000|2022-03-28 12:35:00|99.15|99.1|99.15|99.1|99.15|99.1|99.15|99.1|100
1648470910000|2022-03-28 12:35:10|99.13|99.09|99.17|99.14|99.17|99.14|99.11|99.05|5044
1648470930000|2022-03-28 12:35:30|99.19|99.15|99.23|99.2|99.24|99.2|99.19|99.15|18855
1648470940000|2022-03-28 12:35:40|99.24|99.21|99.26|99.24|99.26|99.24|99.24|99.21|1204
1648470950000|2022-03-28 12:35:50|99.28|99.25|99.34|99.29|99.34|99.31|99.28|99.25|8021
1648470960000|2022-03-28 12:36:00|99.32|99.31|99.27|99.23|99.34|99.31|99.27|99.23|12914
1648470970000|2022-03-28 12:36:10|99.31|99.25|99.31|99.28|99.33|99.29|99.28|99.25|14274
1648470980000|2022-03-28 12:36:20|99.32|99.3|99.34|99.3|99.34|99.3|99.32|99.3|6992
1648470990000|2022-03-28 12:36:30|99.33|99.28|99.33|99.27|99.33|99.28|99.33|99.27|0
1648471000000|2022-03-28 12:36:40|99.32|99.24|99.28|99.22|99.32|99.27|99.28|99.22|10057
1648471010000|2022-03-28 12:36:50|99.27||99.28||99.28||99.26||0
1648471020000|2022-03-28 12:37:00|99.27|99.21|99.24|99.18|99.27|99.21|99.24|99.18|997
1648471030000|2022-03-28 12:37:10|99.23|99.16|99.17|99.14|99.23|99.16|99.16|99.13|5210
1648471040000|2022-03-28 12:37:20|99.19|99.16|99.19|99.16|99.19|99.16|99.19|99.16|242
1648471050000|2022-03-28 12:37:30|99.18|99.15|99.19|99.16|99.19|99.16|99.18|99.15|3856
1648471060000|2022-03-28 12:37:40|99.18|99.15|99.18|99.14|99.18|99.15|99.18|99.13|4850
1648471070000|2022-03-28 12:37:50|99.17|99.13|99.16|99.11|99.17|99.13|99.16|99.11|4786
1648471080000|2022-03-28 12:38:00|99.15|99.13|99.12|99.08|99.16|99.13|99.12|99.05|4060
1648471110000|2022-03-28 12:38:30|99.1|99.05|99.05|99.01|99.1|99.06|99.05|99|0
1648471130000|2022-03-28 12:38:50|||||||||4013
1648471140000|2022-03-28 12:39:00|99.08|99.03|99.12|99.09|99.13|99.09|99.08|99.01|4445
1648471150000|2022-03-28 12:39:10|99.11|99.08|99.11|99.06|99.11|99.08|99.11|99.06|2441
1648471160000|2022-03-28 12:39:20||99.05||99.07||99.07||99.05|50
1648471180000|2022-03-28 12:39:40|99.08|99.05|99.12|99.06|99.12|99.07|99.08|99.05|3972
1648471190000|2022-03-28 12:39:50|99.11|99.08|99.11|99.06|99.11|99.08|99.11|99.06|100
1648471200000|2022-03-28 12:40:00|99.1|99.05|99.1|99.02|99.1|99.05|99.1|99.02|1670
1648471210000|2022-03-28 12:40:10|99.09|99|99.03|99|99.09|99.01|99.03|99|8446
1648471220000|2022-03-28 12:40:20|99.02|98.99|99.15|99.09|99.15|99.12|99.02|98.98|19945
1648471230000|2022-03-28 12:40:30|99.13|99.07|99.09|99.04|99.13|99.09|99.09|99.03|3316
1648471240000|2022-03-28 12:40:40|99.11||99.11||99.11||99.11||0
1648471260000|2022-03-28 12:41:00|99.12|99.07|99.09|99.04|99.12|99.07|99.09|99.04|20135
1648471280000|2022-03-28 12:41:20|99.08|99.02|99.06|99.01|99.08|99.02|99.04|99.01|0
1648471310000|2022-03-28 12:41:50|||||||||3621
1648471320000|2022-03-28 12:42:00|99.08|99.04|99.1|99.07|99.13|99.09|99.08|99.04|23670
1648471330000|2022-03-28 12:42:10||99.04||99.04||99.04||99.04|0
1648471340000|2022-03-28 12:42:20|99.08|99.01|99.08|99.04|99.08|99.04|99.05|99.01|4328
1648471350000|2022-03-28 12:42:30|99.1|99.02|99.12|99.06|99.15|99.1|99.08|99.02|9020
1648471360000|2022-03-28 12:42:40|99.11|99.03|99.08|99.02|99.12|99.05|99.08|99.02|2109
1648471370000|2022-03-28 12:42:50|99.09|99.03|99.12|99.06|99.12|99.06|99.09|99.03|1000
1648471400000|2022-03-28 12:43:20|99.11|99.02|99.06|99.02|99.11|99.06|99.06|99.02|5272
1648471410000|2022-03-28 12:43:30|99.05|99.01|99.08|99.05|99.08|99.05|99|98.94|64455
1648471420000|2022-03-28 12:43:40|99.09|99.06|99.1|99.08|99.1|99.08|99.09|99.06|2229
1648471430000|2022-03-28 12:43:50|||||||||4160
1648471440000|2022-03-28 12:44:00|99.12|99.1|99.17|99.15|99.17|99.15|99.12|99.1|15269
1648471450000|2022-03-28 12:44:10|99.18|99.17|99.21|99.17|99.21|99.17|99.18|99.17|1003
1648471460000|2022-03-28 12:44:20|99.2|99.14|99.19|99.14|99.2|99.14|99.19|99.14|15831
1648471470000|2022-03-28 12:44:30|99.18|99.09|99.08|99.01|99.18|99.09|99.03|98.97|34774
1648471480000|2022-03-28 12:44:40|99.06|98.98|99.04|98.98|99.06|98.98|99.04|98.98|504
1648471490000|2022-03-28 12:44:50|99.05|99.02|99.03|99|99.06|99.02|99.03|98.98|14723
1648471510000|2022-03-28 12:45:10|99.01|98.99|99.08|99.02|99.08|99.02|98.99|98.93|21351
1648471520000|2022-03-28 12:45:20|99.09|99.05|99.1|99.07|99.1|99.07|99.09|99.05|452
1648471530000|2022-03-28 12:45:30|99.09|99.05|99.09|99.05|99.09|99.05|99.09|99.05|10000
1648471540000|2022-03-28 12:45:40|99.07|99.02|99.07|99.02|99.07|99.04|99.07|99.02|694
1648471550000|2022-03-28 12:45:50|99.06|99|99.05|99.02|99.06|99.02|99.03|98.98|3343
1648471570000|2022-03-28 12:46:10|99.06|99.03|99.06|99.03|99.06|99.03|99.06|99.03|60
1648471580000|2022-03-28 12:46:20|99.07||99.07||99.07||99.07||414
1648471600000|2022-03-28 12:46:40|99.06|99|99.02|98.99|99.06|99|99.02|98.98|8493
1648471610000|2022-03-28 12:46:50|99.03|99.01|99.06|99.02|99.07|99.02|99.03|98.99|16624
1648471620000|2022-03-28 12:47:00|99.04|99|99.06|99.01|99.06|99.01|99.04|99|0
1648471630000|2022-03-28 12:47:10|99.04|99|99.02|98.99|99.04|99|99.02|98.99|2213
1648471650000|2022-03-28 12:47:30|99.01|98.98|99.01|98.96|99.01|98.98|98.97|98.93|13757
1648471660000|2022-03-28 12:47:40|99.02|98.98|99.06|99.02|99.06|99.02|99.02|98.98|9420
1648471670000|2022-03-28 12:47:50|||||||||2298
1648471680000|2022-03-28 12:48:00|99.04|98.98|99.01|98.98|99.04|98.98|99.01|98.96|9361
1648471730000|2022-03-28 12:48:50|99.02|99|99.05|99|99.05|99.02|99.02|98.98|9891
1648471740000|2022-03-28 12:49:00|99.04|99.02|99.05|99.02|99.05|99.02|99.04|99.02|2251
1648471750000|2022-03-28 12:49:10|99.04|99.04|99.06|99.03|99.06|99.04|99.04|99.02|36736
1648471760000|2022-03-28 12:49:20|99.07|99.04|99.15|99.11|99.16|99.12|99.07|99.04|6840
1648471770000|2022-03-28 12:49:30|99.13|99.13|99.13|99.09|99.14|99.13|99.13|99.09|5435
1648471780000|2022-03-28 12:49:40|||||||||1043
1648471800000|2022-03-28 12:50:00|99.14|99.11|99.15|99.12|99.15|99.13|99.14|99.11|5492
1648471820000|2022-03-28 12:50:20|99.16|99.14|99.24|99.21|99.28|99.22|99.15|99.14|16000
1648471830000|2022-03-28 12:50:30|99.28|99.23|99.26|99.19|99.29|99.25|99.25|99.19|5760
1648471840000|2022-03-28 12:50:40|99.23|99.17|99.21|99.17|99.31|99.26|99.21|99.17|67617
1648471850000|2022-03-28 12:50:50|99.2|99.18|99.2|99.18|99.21|99.18|99.2|99.18|1766
1648471860000|2022-03-28 12:51:00|99.19|99.16|99.2|99.16|99.2|99.16|99.19|99.15|3186
1648471870000|2022-03-28 12:51:10|99.19|99.15|99.19|99.14|99.19|99.15|99.19|99.14|2000
1648471880000|2022-03-28 12:51:20|99.15|99.13|99.14|99.1|99.15|99.13|99.14|99.09|15534
1648471890000|2022-03-28 12:51:30|||||||||6012
1648471900000|2022-03-28 12:51:40|99.1|99.08|99.08|99.02|99.13|99.1|99.02|98.95|108431
1648471910000|2022-03-28 12:51:50|99.09|99.03|99.2|99.15|99.21|99.15|99.09|99.03|10598
1648471920000|2022-03-28 12:52:00|99.21|99.19|99.21|99.18|99.21|99.19|99.21|99.15|3181
1648471940000|2022-03-28 12:52:20|99.22|99.19|99.28|99.23|99.29|99.23|99.22|99.19|3903
1648471950000|2022-03-28 12:52:30|99.24|99.19|99.2|99.15|99.24|99.19|99.2|99.15|10318
1648471960000|2022-03-28 12:52:40|||||||||24995
1648471970000|2022-03-28 12:52:50|||||||||21696
1648471980000|2022-03-28 12:53:00|||||||||2196
1648471990000|2022-03-28 12:53:10|99.22|99.17|99.2|99.17|99.24|99.19|99.2|99.17|4166
1648472000000|2022-03-28 12:53:20|99.17|99.15|99.18|99.12|99.18|99.15|99.16|99.12|1915
1648472010000|2022-03-28 12:53:30||99.15||99.15||99.15||99.15|50
1648472020000|2022-03-28 12:53:40|99.17|99.12|99.11|99.06|99.17|99.12|99.11|99.06|2500
1648472030000|2022-03-28 12:53:50|99.1|99.01|99.09|99.03|99.1|99.03|99.09|99.01|0
1648472040000|2022-03-28 12:54:00|99.1|99.07|99.13|99.08|99.15|99.1|99.1|99.07|17895
1648472050000|2022-03-28 12:54:10|99.1|99.04|99.1|99.03|99.1|99.04|99.1|99.03|10000
1648472060000|2022-03-28 12:54:20|99.12||99.08||99.13||99.06||3104
1648472070000|2022-03-28 12:54:30|||||||||2000
1648472090000|2022-03-28 12:54:50|99.11|99.06|99.13|99.08|99.17|99.13|99.1|99.06|16653
1648472100000|2022-03-28 12:55:00|||||||||5000
1648472110000|2022-03-28 12:55:10|99.11|99.06|99.13|99.1|99.15|99.1|99.11|99.06|5000
1648472120000|2022-03-28 12:55:20|99.12|99.08|99.12|99.08|99.12|99.08|99.12|99.08|2500
1648472130000|2022-03-28 12:55:30|99.11|99.06|99.11|99.06|99.11|99.06|99.11|99.06|0
1648472140000|2022-03-28 12:55:40|99.12|99.09|99.17|99.14|99.17|99.14|99.12|99.09|14907
1648472160000|2022-03-28 12:56:00|99.18|99.15|99.21|99.18|99.21|99.18|99.18|99.15|2651
1648472170000|2022-03-28 12:56:10|99.2|99.16|99.2|99.16|99.2|99.16|99.2|99.16|800
1648472180000|2022-03-28 12:56:20|99.18|99.15|99.14|99.11|99.18|99.15|99.14|99.08|22544
1648472190000|2022-03-28 12:56:30|99.16|99.13|99.2|99.17|99.2|99.17|99.16|99.13|8340
1648472200000|2022-03-28 12:56:40|99.21|99.18|99.25|99.21|99.26|99.21|99.21|99.18|2738
1648472210000|2022-03-28 12:56:50|99.26|99.25|99.28|99.24|99.37|99.31|99.26|99.21|9747
1648472220000|2022-03-28 12:57:00|99.3|99.26|99.41|99.36|99.42|99.36|99.28|99.24|10010
1648472230000|2022-03-28 12:57:10|99.44|99.37|99.45|99.4|99.45|99.4|99.43|99.37|2496
1648472240000|2022-03-28 12:57:20|99.46|99.41|99.46|99.42|99.46|99.42|99.46|99.41|2201
1648472250000|2022-03-28 12:57:30|99.45|99.41|99.4|99.36|99.55|99.44|99.4|99.36|19789
1648472260000|2022-03-28 12:57:40|99.41|99.34|99.32|99.29|99.41|99.34|99.3|99.23|3100
1648472270000|2022-03-28 12:57:50|99.31|99.25|99.31|99.25|99.31|99.25|99.31|99.25|1001
1648472280000|2022-03-28 12:58:00|99.3|99.22|99.28|99.23|99.3|99.23|99.22|99.18|24736
1648472290000|2022-03-28 12:58:10|99.31|99.25|99.32|99.28|99.32|99.28|99.31|99.25|3290
1648472300000|2022-03-28 12:58:20|99.29|99.25|99.31|99.26|99.32|99.26|99.29|99.24|3993
1648472310000|2022-03-28 12:58:30|99.27|99.23|99.29|99.23|99.3|99.23|99.27|99.23|2892
1648472320000|2022-03-28 12:58:40|99.31|99.26|99.31|99.26|99.31|99.26|99.31|99.26|0
1648472330000|2022-03-28 12:58:50|99.29||99.29||99.29||99.29||0
1648472340000|2022-03-28 12:59:00|99.28|99.23|99.28|99.23|99.29|99.23|99.28|99.23|2500
1648472350000|2022-03-28 12:59:10|99.27|99.21|99.27|99.22|99.27|99.22|99.27|99.21|0
1648472360000|2022-03-28 12:59:20|99.28|99.24|99.26|99.23|99.28|99.24|99.26|99.23|0
1648472390000|2022-03-28 12:59:50|99.25|99.22|99.25|99.21|99.26|99.23|99.25|99.2|2672
1648472400000|2022-03-28 13:00:00|99.26|99.24|99.28|99.24|99.31|99.24|99.26|99.24|11347
1648472410000|2022-03-28 13:00:10|99.29|99.27|99.29|99.24|99.32|99.27|99.29|99.24|3129
1648472420000|2022-03-28 13:00:20|99.28|99.26|99.25|99.21|99.28|99.26|99.24|99.21|2954
1648472430000|2022-03-28 13:00:30|99.24|99.22|99.24|99.21|99.25|99.22|99.24|99.21|589
1648472440000|2022-03-28 13:00:40|99.23|99.2|99.24|99.2|99.25|99.23|99.23|99.2|5782
1648472450000|2022-03-28 13:00:50|99.23|99.18|99.22|99.17|99.23|99.18|99.21|99.17|915
1648472460000|2022-03-28 13:01:00|99.21|99.15|99.24|99.22|99.24|99.22|99.18|99.1|9310
1648472470000|2022-03-28 13:01:10|99.23|99.2|99.23|99.18|99.24|99.2|99.23|99.18|1728
1648472480000|2022-03-28 13:01:20|99.24|99.22|99.24|99.22|99.24|99.22|99.24|99.22|4591
1648472490000|2022-03-28 13:01:30|99.25|99.18|99.24|99.21|99.25|99.21|99.24|99.18|2230
1648472510000|2022-03-28 13:01:50|||||||||30
1648472520000|2022-03-28 13:02:00|99.22|99.18|99.21|99.16|99.22|99.18|99.2|99.16|11556
1648472530000|2022-03-28 13:02:10|99.2|99.18|99.32|99.29|99.41|99.36|99.19|99.18|70311
1648472540000|2022-03-28 13:02:20|99.34|99.3|99.46|99.42|99.55|99.49|99.33|99.3|44552
1648472550000|2022-03-28 13:02:30|||||||||48
1648472570000|2022-03-28 13:02:50|99.45|99.41|99.4|99.36|99.45|99.41|99.39|99.34|18774
1648472580000|2022-03-28 13:03:00|99.38|99.34|99.34|99.31|99.38|99.34|99.34|99.3|6500
1648472590000|2022-03-28 13:03:10|99.35|99.32|99.35|99.3|99.37|99.35|99.35|99.3|9822
1648472600000|2022-03-28 13:03:20|99.33|99.31|99.33|99.3|99.35|99.31|99.33|99.3|2179
1648472610000|2022-03-28 13:03:30|99.35|99.32|99.32|99.27|99.35|99.32|99.32|99.27|14547
1648472620000|2022-03-28 13:03:40|99.31|99.25|99.24|99.19|99.31|99.25|99.24|99.19|10080
1648472630000|2022-03-28 13:03:50|99.26|99.2|99.24|99.2|99.27|99.22|99.24|99.2|0
1648472640000|2022-03-28 13:04:00|99.27|99.22|99.25|99.2|99.28|99.25|99.23|99.19|9331
1648472650000|2022-03-28 13:04:10|||||||||1500
1648472660000|2022-03-28 13:04:20|99.24|99.19|99.24|99.18|99.25|99.2|99.22|99.18|7425
1648472670000|2022-03-28 13:04:30|99.25|99.2|99.25|99.2|99.25|99.2|99.25|99.2|10015
1648472680000|2022-03-28 13:04:40|99.24|99.21|99.23|99.2|99.24|99.22|99.23|99.2|15757
1648472690000|2022-03-28 13:04:50|99.22|99.19|99.21|99.15|99.22|99.19|99.21|99.15|10089
1648472700000|2022-03-28 13:05:00|99.2|99.13|99.18|99.13|99.21|99.15|99.1|99.03|26200
1648472710000|2022-03-28 13:05:10|99.2|99.15|99.24|99.2|99.25|99.22|99.19|99.15|13703
1648472720000|2022-03-28 13:05:20|||||||||2000
1648472730000|2022-03-28 13:05:30||99.18||99.18||99.18||99.18|52
1648472740000|2022-03-28 13:05:40||99.2||99.2||99.2||99.2|0
1648472750000|2022-03-28 13:05:50|99.22|99.18|99.24|99.18|99.24|99.18|99.19|99.15|4626
1648472760000|2022-03-28 13:06:00|99.22|99.15|99.19|99.15|99.22|99.15|99.19|99.15|5000
1648472770000|2022-03-28 13:06:10|99.2|99.18|99.22|99.19|99.24|99.19|99.2|99.15|11905
1648472780000|2022-03-28 13:06:20|99.24|99.2|99.24|99.2|99.24|99.2|99.24|99.2|20049
1648472790000|2022-03-28 13:06:30|99.23|99.28|99.29|99.24|99.32|99.28|99.23|99.22|52458
1648472800000|2022-03-28 13:06:40|99.28|99.23|99.26|99.2|99.28|99.23|99.26|99.18|5278
1648472810000|2022-03-28 13:06:50|||||||||664
1648472830000|2022-03-28 13:07:10|99.28|99.22|99.3|99.26|99.32|99.28|99.28|99.22|18177
1648472840000|2022-03-28 13:07:20|99.27|99.23|99.3|99.25|99.3|99.25|99.26|99.23|2771
1648472850000|2022-03-28 13:07:30|99.32|99.27|99.31|99.29|99.32|99.29|99.31|99.27|8019
1648472860000|2022-03-28 13:07:40||99.27||99.27||99.27||99.27|996
1648472870000|2022-03-28 13:07:50|99.32|99.29|99.35|99.29|99.35|99.31|99.32|99.29|5492
1648472890000|2022-03-28 13:08:10|99.32|99.27|99.32|99.25|99.32|99.27|99.32|99.25|0
1648472910000|2022-03-28 13:08:30|99.3|99.23|99.29|99.23|99.3|99.27|99.29|99.23|1589
1648472920000|2022-03-28 13:08:40|99.28|99.22|99.24|99.2|99.28|99.22|99.24|99.19|793
1648472930000|2022-03-28 13:08:50|||||||||1000
1648472940000|2022-03-28 13:09:00|99.22|99.15|99.2|99.17|99.25|99.19|99.2|99.13|2500
1648472950000|2022-03-28 13:09:10|99.18|99.14|99.17|99.14|99.18|99.16|99.17|99.14|783
1648472960000|2022-03-28 13:09:20|99.16|99.09|99.17|99.09|99.17|99.12|99.13|99.07|4528
1648472970000|2022-03-28 13:09:30|99.16|99.1|99.16|99.11|99.17|99.11|99.14|99.1|5275
1648472980000|2022-03-28 13:09:40|99.17|99.15|99.31|99.27|99.44|99.34|99.17|99.11|111377
1648472990000|2022-03-28 13:09:50|99.29|99.29|99.25|99.21|99.29|99.29|99.25|99.21|15014
1648473000000|2022-03-28 13:10:00|99.23|99.18|99.14|99.08|99.23|99.19|99.1|99.03|10440
1648473010000|2022-03-28 13:10:10|99.15|99.1|99.21|99.16|99.23|99.2|99.15|99.1|34912
1648473020000|2022-03-28 13:10:20|99.18|99.14|99.27|99.2|99.31|99.2|99.11|99.08|36604
1648473030000|2022-03-28 13:10:30|99.31|99.21|99.28|99.24|99.31|99.26|99.28|99.21|11022
1648473040000|2022-03-28 13:10:40|99.31|99.26|99.26|99.22|99.31|99.28|99.26|99.2|12411
1648473050000|2022-03-28 13:10:50|99.24|99.21|99.24|99.2|99.24|99.21|99.22|99.2|4911
1648473060000|2022-03-28 13:11:00|99.22|99.15|99.11|99.07|99.22|99.16|99.11|99.04|18937
1648473070000|2022-03-28 13:11:10|99.09|99.05|99.07|99.01|99.11|99.07|99.07|98.99|10502
1648473080000|2022-03-28 13:11:20||99.02||99.02||99.02||99.02|241
1648473090000|2022-03-28 13:11:30|99.09|99.04|99.12|99.08|99.12|99.08|99.09|99.04|13688
1648473100000|2022-03-28 13:11:40|99.16|99.09|99.18|99.13|99.18|99.13|99.12|99.08|5048
1648473110000|2022-03-28 13:11:50|99.17|99.12|99.16|99.12|99.17|99.12|99.16|99.12|0
1648473120000|2022-03-28 13:12:00|99.17|99.15|99.21|99.17|99.27|99.17|99.16|99.15|8232
1648473130000|2022-03-28 13:12:10|99.2|99.15|99.2|99.15|99.2|99.15|99.2|99.15|4839
1648473140000|2022-03-28 13:12:20|99.17|99.14|99.15|99.08|99.17|99.14|99.13|99.08|4020
1648473150000|2022-03-28 13:12:30||99.09||99.1||99.1||99.09|0
1648473160000|2022-03-28 13:12:40||99.09||99.1||99.1||99.09|824
1648473170000|2022-03-28 13:12:50|||||||||773
1648473180000|2022-03-28 13:13:00|99.17|99.13|99.19|99.13|99.21|99.18|99.17|99.13|24810
1648473200000|2022-03-28 13:13:20|||||||||4984
1648473210000|2022-03-28 13:13:30|99.18|99.1|99.14|99.1|99.18|99.1|99.14|99.08|4000
1648473220000|2022-03-28 13:13:40|99.13|99.08|99.13|99.08|99.13|99.11|99.13|99.08|0
1648473230000|2022-03-28 13:13:50|99.14|99.11|99.19|99.14|99.2|99.18|99.14|99.11|25500
1648473240000|2022-03-28 13:14:00|99.2|99.15|99.25|99.2|99.26|99.22|99.2|99.15|13427
1648473250000|2022-03-28 13:14:10|99.24|99.17|99.14|99.08|99.24|99.17|99.14|99.08|10023
1648473260000|2022-03-28 13:14:20|99.13|99.06|99.11|99.07|99.13|99.07|99.11|99.06|7773
1648473270000|2022-03-28 13:14:30||99.06||99.06||99.06||99.06|1999
1648473290000|2022-03-28 13:14:50|99.13|99.07|99.13|99.09|99.13|99.09|99.13|99.07|4751
1648473300000|2022-03-28 13:15:00|99.1|99.07|99.1|99.06|99.1|99.07|99.1|99.04|3245
1648473310000|2022-03-28 13:15:10||99.04||99.06||99.06||99.04|0
1648473320000|2022-03-28 13:15:20|99.08|99.04|99.1|99.07|99.1|99.07|99.06|98.99|11950
1648473340000|2022-03-28 13:15:40|99.12|99.08|99.2|99.15|99.2|99.15|99.12|99.08|14990
1648473350000|2022-03-28 13:15:50|99.18|99.12|99.16|99.12|99.18|99.12|99.16|99.12|2466
1648473360000|2022-03-28 13:16:00|99.14|99.1|99.1|99.05|99.14|99.1|99.1|99.05|4925
1648473370000|2022-03-28 13:16:10|99.08|99.02|99.04|98.97|99.08|99.03|99.04|98.97|0
1648473380000|2022-03-28 13:16:20|99.06|98.95|99.04|98.97|99.06|99.01|99.04|98.95|0
1648473390000|2022-03-28 13:16:30|99.06|99|99.07|99.03|99.07|99.03|99.06|99|1735
1648473400000|2022-03-28 13:16:40|99.06||99.06||99.06||99.06||0
1648473410000|2022-03-28 13:16:50|99.07|99.04|99.07|99.03|99.07|99.04|99.06|99.01|5256
1648473420000|2022-03-28 13:17:00|99.06|99.01|99.04|99|99.06|99.01|99.04|98.97|0
1648473430000|2022-03-28 13:17:10||98.97||98.97||98.97||98.97|0
1648473440000|2022-03-28 13:17:20|99.02||99.02||99.02||99.02||25
1648473460000|2022-03-28 13:17:40|99.04|98.99|99.04|99|99.04|99|99.04|98.99|1284
1648473470000|2022-03-28 13:17:50|||||||||4845
1648473480000|2022-03-28 13:18:00|99.03|98.99|99.01|98.98|99.03|98.99|99.01|98.97|21076
1648473500000|2022-03-28 13:18:20||98.97||98.97||98.97||98.97|0
1648473510000|2022-03-28 13:18:30|99.03|99|99.14|99.09|99.16|99.11|99.03|99|62122
1648473520000|2022-03-28 13:18:40|99.13||99.12||99.13||99.12||4532
1648473530000|2022-03-28 13:18:50|99.11|99.08|99.12|99.09|99.12|99.09|99.09|99.03|10045
1648473540000|2022-03-28 13:19:00|99.11|99.08|99.09|99.03|99.11|99.08|99.09|99.03|17157
1648473550000|2022-03-28 13:19:10|99.07|99.08|99.11|99.08|99.12|99.08|99.07|99.03|12913
1648473580000|2022-03-28 13:19:40|99.12|99.09|99.19|99.13|99.2|99.17|99.12|99.06|80249
1648473590000|2022-03-28 13:19:50|99.17|99.12|99.17|99.12|99.17|99.12|99.17|99.12|2500
1648473600000|2022-03-28 13:20:00|99.18|99.1|99.22|99.17|99.3|99.24|99.18|99.1|71341
1648473610000|2022-03-28 13:20:10|99.2|99.19|99.15|99.12|99.2|99.19|99.15|99.12|4000
1648473620000|2022-03-28 13:20:20|99.16|99.13|99.16|99.12|99.2|99.15|99.16|99.12|15545
1648473630000|2022-03-28 13:20:30|99.18|99.13|99.21|99.19|99.21|99.19|99.18|99.13|4713
1648473640000|2022-03-28 13:20:40|99.24|99.29|99.33|99.27|99.37|99.33|99.24|99.21|67963
1648473650000|2022-03-28 13:20:50|99.32|99.29|99.31|99.27|99.32|99.29|99.31|99.27|0
1648473660000|2022-03-28 13:21:00||99.26||99.26||99.26||99.26|1900
1648473670000|2022-03-28 13:21:10|||||||||2838
1648473690000|2022-03-28 13:21:30|99.32|99.28|99.3|99.26|99.32|99.28|99.29|99.25|6524
1648473700000|2022-03-28 13:21:40|99.29|99.25|99.25|99.19|99.29|99.25|99.25|99.16|18178
1648473750000|2022-03-28 13:22:30|99.24|99.18|99.17|99.13|99.24|99.18|99.17|99.12|13957
1648473760000|2022-03-28 13:22:40|||||||||2498
1648473770000|2022-03-28 13:22:50|99.15|99.12|99.15|99.12|99.15|99.12|99.13|99.05|6726
1648473780000|2022-03-28 13:23:00|99.17|99.13|99.15|99.12|99.17|99.13|99.15|99.12|0
1648473790000|2022-03-28 13:23:10|99.13|99.1|99.15|99.11|99.15|99.12|99.09|99.01|35557
1648473800000|2022-03-28 13:23:20|99.13|99.07|99.12|99.03|99.13|99.11|99.12|99.03|6662
1648473810000|2022-03-28 13:23:30|99.11|99.01|99.02|98.96|99.11|99.02|99.02|98.94|0
1648473820000|2022-03-28 13:23:40|99.04|98.97|99.03|98.99|99.04|99.01|99.03|98.97|2524
1648473830000|2022-03-28 13:23:50|99.02|98.96|99.02|98.97|99.02|98.97|99.02|98.96|0
1648473840000|2022-03-28 13:24:00||98.96||98.96||98.96||98.96|2740
1648473850000|2022-03-28 13:24:10|||||||||6001
1648473860000|2022-03-28 13:24:20|99|98.92|99|98.96|99|98.97|98.93|98.9|66345
1648473870000|2022-03-28 13:24:30|98.97|98.93|99.1|99.08|99.12|99.08|98.97|98.93|72847
1648473880000|2022-03-28 13:24:40|99.11|99.05|99.21|99.16|99.25|99.17|99.11|99.05|56046
1648473890000|2022-03-28 13:24:50|99.19|99.14|99.17|99.13|99.21|99.17|99.17|99.11|15476
1648473900000|2022-03-28 13:25:00|99.15|99.11|99.17|99.11|99.22|99.21|99.14|99.11|35549
1648473910000|2022-03-28 13:25:10|99.18|99.14|99.27|99.22|99.32|99.27|99.16|99.11|30540
1648473920000|2022-03-28 13:25:20|99.26|99.2|99.31|99.28|99.35|99.33|99.23|99.18|30402
1648473930000|2022-03-28 13:25:30|99.3|99.27|99.3|99.25|99.31|99.27|99.3|99.25|3805
1648473940000|2022-03-28 13:25:40|99.29|99.23|99.31|99.25|99.31|99.25|99.26|99.23|8981
1648473950000|2022-03-28 13:25:50|99.29||99.29||99.29||99.29||800
1648473960000|2022-03-28 13:26:00|99.28|99.27|99.33|99.3|99.35|99.3|99.28|99.27|3974
1648473970000|2022-03-28 13:26:10|99.32|99.27|99.32|99.29|99.32|99.29|99.31|99.27|561
1648473980000|2022-03-28 13:26:20|99.3|99.27|99.44|99.39|99.49|99.45|99.3|99.25|159253
1648473990000|2022-03-28 13:26:30|99.43|99.4|99.43|99.38|99.51|99.45|99.29|99.23|130788
1648474000000|2022-03-28 13:26:40|99.41|99.36|99.3|99.26|99.41|99.37|99.26|99.18|19321
1648474010000|2022-03-28 13:26:50|99.29|99.25|99.29|99.24|99.29|99.25|99.29|99.19|0
1648474020000|2022-03-28 13:27:00|99.32|99.26|99.28|99.21|99.35|99.33|99.28|99.18|14756
1648474030000|2022-03-28 13:27:10|99.3|99.22|99.32|99.26|99.32|99.29|99.29|99.21|30366
1648474040000|2022-03-28 13:27:20|99.33|99.29|99.32|99.26|99.35|99.31|99.32|99.26|9281
1648474050000|2022-03-28 13:27:30|99.31|99.27|99.27|99.21|99.31|99.27|99.27|99.19|5950
1648474070000|2022-03-28 13:27:50|99.31|99.22|99.32|99.26|99.32|99.26|99.26|99.22|3289
1648474080000|2022-03-28 13:28:00|99.31|99.25|99.23|99.18|99.31|99.25|99.23|99.13|7652
1648474090000|2022-03-28 13:28:10|99.26|99.2|99.21|99.17|99.26|99.24|99.2|99.16|23429
1648474100000|2022-03-28 13:28:20||99.18||99.18||99.18||99.18|6326
1648474110000|2022-03-28 13:28:30|99.2|99.16|99.3|99.25|99.3|99.28|99.16|99.08|28442
1648474120000|2022-03-28 13:28:40|99.29|99.26|99.29|99.26|99.29|99.26|99.28|99.26|0
1648474130000|2022-03-28 13:28:50|99.28|99.25|99.28|99.24|99.28|99.25|99.28|99.23|7752
1648474140000|2022-03-28 13:29:00|99.27||99.27||99.27||99.27||4003
1648474150000|2022-03-28 13:29:10|99.26|99.21|99.26|99.21|99.26|99.21|99.26|99.21|2031
1648474160000|2022-03-28 13:29:20|99.27|99.23|99.27|99.23|99.27|99.23|99.27|99.23|896
1648474180000|2022-03-28 13:29:40|99.29|99.26|99.32|99.26|99.39|99.31|99.29|99.23|16768
1648474190000|2022-03-28 13:29:50|99.29|99.34|99.29|99.26|99.42|99.35|99.24|99.15|65026
1648474200000|2022-03-28 13:30:00|99.32|99.28|99.46|99.39|99.61|99.51|99.28|99.23|36979
1648474210000|2022-03-28 13:30:10|99.44|99.4|99.99|99.95|100|99.95|99.44|99.4|102838
1648474220000|2022-03-28 13:30:20|99.97|99.94|99.65|99.58|100.14|100|99.64|99.52|193086
1648474230000|2022-03-28 13:30:30|99.66|99.62|99.4|99.33|99.66|99.62|99.35|99.27|112222
1648474240000|2022-03-28 13:30:40|99.37|99.3|99.23|99.17|99.42|99.39|99.22|99.15|24318
1648474250000|2022-03-28 13:30:50|99.28|99.18|99.34|99.29|99.35|99.29|99.19|99.11|32341
1648474260000|2022-03-28 13:31:00|99.38|99.3|99.3|99.25|99.45|99.36|99.27|99.21|68238
1648474270000|2022-03-28 13:31:10|99.33|99.3|99.52|99.45|99.52|99.5|99.33|99.3|92192
1648474280000|2022-03-28 13:31:20|99.5|99.44|99.31|99.25|99.5|99.44|99.3|99.25|3688
1648474290000|2022-03-28 13:31:30|99.32|99.32|99.49|99.41|99.52|99.47|99.32|99.32|44217
1648474300000|2022-03-28 13:31:40|99.47|99.39|99.41|99.34|99.49|99.44|99.37|99.32|17245
1648474310000|2022-03-28 13:31:50|99.45|99.37|99.39|99.35|99.5|99.41|99.38|99.32|2897
1648474320000|2022-03-28 13:32:00|99.38|99.32|99.43|99.36|99.5|99.42|99.28|99.18|48847
1648474330000|2022-03-28 13:32:10|99.48|99.37|99.57|99.5|99.8|99.71|99.46|99.37|180959
1648474340000|2022-03-28 13:32:20|99.54|99.47|99.6|99.55|99.6|99.55|99.48|99.39|27204
1648474350000|2022-03-28 13:32:30|99.63|99.63|99.64|99.6|99.96|99.66|99.51|99.44|271601
1648474360000|2022-03-28 13:32:40|99.61|99.55|99.47|99.42|99.65|99.6|99.47|99.38|106484
1648474370000|2022-03-28 13:32:50|99.44|99.39|99.89|99.81|100.1|100.04|99.41|99.36|295048
1648474380000|2022-03-28 13:33:00|99.85|99.79|99.55|99.41|99.89|99.84|99.46|99.36|143177
1648474390000|2022-03-28 13:33:10|99.54|99.4|99.42|99.36|99.58|99.49|99.37|99.31|70846
1648474400000|2022-03-28 13:33:20|99.45|99.39|99.35|99.29|99.45|99.39|99.29|99.17|20944
1648474410000|2022-03-28 13:33:30|99.34|99.3|99.32|99.25|99.35|99.31|99.28|99.2|9824
1648474420000|2022-03-28 13:33:40|99.31|99.22|99.45|99.32|99.45|99.35|99.27|99.18|52186
1648474430000|2022-03-28 13:33:50|99.39|99.31|99.7|99.63|99.82|99.68|99.39|99.31|154669
1648474440000|2022-03-28 13:34:00|99.75|99.64|99.72|99.57|99.87|99.78|99.72|99.56|44338
1648474450000|2022-03-28 13:34:10|99.83|99.59|99.82|99.6|99.95|99.85|99.69|99.59|59584
1648474460000|2022-03-28 13:34:20||99.61||99.74||99.74||99.61|15154
1648474470000|2022-03-28 13:34:30|99.81|99.66|99.78|99.7|99.82|99.77|99.72|99.65|43847
1648474480000|2022-03-28 13:34:40|99.77|99.66|99.78|99.72|99.78|99.72|99.76|99.65|7342
1648474490000|2022-03-28 13:34:50|99.8|99.73|99.81|99.76|99.85|99.83|99.8|99.72|9753
1648474500000|2022-03-28 13:35:00|99.77|99.72|99.63|99.54|99.81|99.72|99.62|99.53|69799
1648474510000|2022-03-28 13:35:10|99.64|99.57|99.76|99.71|99.76|99.72|99.61|99.53|5752
1648474520000|2022-03-28 13:35:20|99.74|99.7|99.76|99.72|99.76|99.72|99.72|99.62|24175
1648474530000|2022-03-28 13:35:30|99.81|99.73|99.93|99.87|99.96|99.91|99.81|99.73|99030
1648474540000|2022-03-28 13:35:40|99.94|99.88|100.04|99.97|100.16|100.02|99.94|99.88|79123
1648474550000|2022-03-28 13:35:50|100.06|100.04|100.1|100.02|100.16|100.14|100.06|100|65541
1648474560000|2022-03-28 13:36:00|100.08|100.04|100.16|100.08|100.18|100.16|100.04|100|62492
1648474570000|2022-03-28 13:36:10|100.14|100.06|100.12|100.06|100.14|100.06|100.12|100.06|99
1648474580000|2022-03-28 13:36:20|100.14|100.08|100.1|100.04|100.3|100.12|100.08|100.02|143735
1648474590000|2022-03-28 13:36:30|100.12|100.06|100.18|100.06|100.24|100.1|100.04|100|185761
1648474600000|2022-03-28 13:36:40|100.22|100.08|100.08|100|100.26|100.1|100.04|100|152762
1648474610000|2022-03-28 13:36:50|100.1|100.04|100.1|100.04|100.26|100.06|100.1|100|42299
1648474620000|2022-03-28 13:37:00|100.04|100.02|100.04|99.89|100.22|100.06|99.81|99.68|262141
1648474630000|2022-03-28 13:37:10|100.02|99.88|99.85|99.76|100.02|99.92|99.85|99.73|7005
1648474640000|2022-03-28 13:37:20|99.76|99.75|99.73|99.63|99.89|99.75|99.68|99.58|27740
1648474650000|2022-03-28 13:37:30|99.72|99.62|99.65|99.55|99.72|99.63|99.61|99.52|13352
1648474660000|2022-03-28 13:37:40|99.64|99.54|99.7|99.61|99.73|99.64|99.58|99.47|14500
1648474670000|2022-03-28 13:37:50|99.69|99.64|99.75|99.68|99.85|99.71|99.69|99.64|15155
1648474680000|2022-03-28 13:38:00|99.83|99.69|99.63|99.58|99.85|99.73|99.63|99.55|25448
1648474690000|2022-03-28 13:38:10|99.61|99.51|99.46|99.37|99.61|99.52|99.46|99.35|11080
1648474700000|2022-03-28 13:38:20|99.5|99.4|99.49|99.43|99.52|99.45|99.45|99.37|13626
1648474710000|2022-03-28 13:38:30|99.45|99.41|99.27|99.15|99.49|99.43|99.22|99.12|131411
1648474720000|2022-03-28 13:38:40|99.26|99.11|99.06|98.99|99.32|99.24|98.98|98.89|32832
1648474730000|2022-03-28 13:38:50||98.95||98.97||98.97||98.95|280
1648474740000|2022-03-28 13:39:00|99.08|98.95|99.19|99.14|99.2|99.14|99.05|98.95|37906
1648474750000|2022-03-28 13:39:10|99.18|99.12|99.12|99.03|99.18|99.13|99.1|99.01|21275
1648474760000|2022-03-28 13:39:20|99.17|99.02|99.18|99.07|99.31|99.17|99.1|99|14537
1648474770000|2022-03-28 13:39:30|99.2|99.14|99.12|99|99.2|99.14|99.07|98.96|3650
1648474780000|2022-03-28 13:39:40|99.06|98.96|99.08|98.96|99.09|99.05|99.03|98.94|10936
1648474790000|2022-03-28 13:39:50|99.06|98.97|99.04|99.01|99.08|99.01|99.04|98.97|20069
1648474800000|2022-03-28 13:40:00|99|98.98|99.06|99.01|99.08|99.03|99|98.92|28854
1648474810000|2022-03-28 13:40:10|99.05|99.02|99.12|99.08|99.12|99.08|99.05|99.02|14550
1648474820000|2022-03-28 13:40:20|99.13|99.09|99.19|99.15|99.2|99.16|99.13|99.08|28621
1648474830000|2022-03-28 13:40:30|99.2|99.16|99.24|99.2|99.34|99.23|99.19|99.16|157611
1648474840000|2022-03-28 13:40:40|99.25|99.24|99.3|99.24|99.39|99.3|99.25|99.24|19867
1648474850000|2022-03-28 13:40:50|99.26|99.21|99.3|99.23|99.3|99.24|99.21|99.12|51528
1648474860000|2022-03-28 13:41:00|99.27|99.22|99.19|99.08|99.27|99.22|99.19|99.08|12758
1648474870000|2022-03-28 13:41:10||99.09||99.1||99.1||99.09|20258
1648474880000|2022-03-28 13:41:20|99.21|99.19|99.13|99.06|99.25|99.19|99.12|99.02|37349
1648474890000|2022-03-28 13:41:30|99.14|99.05|99.13|99.07|99.14|99.09|99.12|99.04|3507
1648474900000|2022-03-28 13:41:40|99.14|99.06|99.13|99.09|99.14|99.09|99.13|99.06|10974
1648474910000|2022-03-28 13:41:50|99.12|99.04|99.12|99.08|99.13|99.1|99.12|99.02|2500
1648474920000|2022-03-28 13:42:00|99.11|99.02|99.04|98.99|99.11|99.08|99.04|98.96|3530
1648474930000|2022-03-28 13:42:10|99.03|98.97|99.03|99|99.03|99|99.03|98.97|4694
1648474940000|2022-03-28 13:42:20|99.02|98.98|98.94|98.88|99.03|98.98|98.92|98.8|50256
1648474950000|2022-03-28 13:42:30|98.92|98.9|98.91|98.85|98.94|98.9|98.91|98.85|4079
1648474960000|2022-03-28 13:42:40|98.89|98.83|98.79|98.71|98.89|98.86|98.79|98.7|25296
1648474970000|2022-03-28 13:42:50|98.82|98.72|98.8|98.72|98.82|98.73|98.8|98.72|6017
1648474980000|2022-03-28 13:43:00|98.75|98.7|98.74|98.71|98.8|98.71|98.69|98.6|16436
1648474990000|2022-03-28 13:43:10|98.76|98.65|98.8|98.75|98.81|98.75|98.68|98.64|31607
1648475000000|2022-03-28 13:43:20|98.78|98.73|98.74|98.69|98.78|98.73|98.72|98.66|12808
1648475010000|2022-03-28 13:43:30|98.71|98.68|98.73|98.71|98.75|98.71|98.67|98.6|22390
1648475020000|2022-03-28 13:43:40|98.76|98.69|98.63|98.57|98.78|98.73|98.62|98.53|39539
1648475030000|2022-03-28 13:43:50|98.61|98.59|98.61|98.57|98.63|98.59|98.61|98.53|0
1648475040000|2022-03-28 13:44:00|98.59|98.55|98.59|98.53|98.61|98.58|98.57|98.53|739989
1648475050000|2022-03-28 13:44:10|98.6||98.58||98.6||98.58||1212
1648475060000|2022-03-28 13:44:20|98.59|98.51|98.3|98.27|98.59|98.53|98.28|98.2|246253
1648475070000|2022-03-28 13:44:30|98.28|98.25|98.34|98.3|98.34|98.3|98.26|98.21|22809
1648475080000|2022-03-28 13:44:40|98.35|98.34|98.34|98.3|98.38|98.34|98.24|98.2|38245
1648475090000|2022-03-28 13:44:50|98.37||98.34||98.38||98.34||6234
1648475100000|2022-03-28 13:45:00|98.33|98.28|98.24|98.23|98.33|98.28|98.19|98.15|27884
1648475110000|2022-03-28 13:45:10|98.26|98.25|98.32|98.27|98.4|98.33|98.26|98.25|35775
1648475120000|2022-03-28 13:45:20|98.3|98.26|98.18|98.1|98.3|98.26|98.18|98.1|49679
1648475130000|2022-03-28 13:45:30|98.2|98.12|98.2|98.14|98.23|98.18|98.2|98.12|15128
1648475140000|2022-03-28 13:45:40|98.19|98.16|98.22|98.18|98.23|98.2|98.18|98.16|9247
1648475150000|2022-03-28 13:45:50|98.23|98.21|98.18|98.14|98.33|98.28|98.18|98.12|44164
1648475160000|2022-03-28 13:46:00|98.15|98.12|98.27|98.22|98.3|98.22|98.11|98.05|24021
1648475170000|2022-03-28 13:46:10|98.26|98.17|98.33|98.27|98.38|98.34|98.25|98.17|34362
1648475180000|2022-03-28 13:46:20|98.34|98.31|98.34|98.29|98.34|98.31|98.34|98.27|29762
1648475190000|2022-03-28 13:46:30|98.36|98.31|98.24|98.18|98.36|98.33|98.24|98.17|20336
1648475200000|2022-03-28 13:46:40|98.25|98.19|98.33|98.3|98.33|98.3|98.25|98.19|55414
1648475210000|2022-03-28 13:46:50|98.34|98.32|98.4|98.36|98.4|98.38|98.33|98.3|30320
1648475220000|2022-03-28 13:47:00|98.39|98.37|98.38|98.32|98.5|98.48|98.38|98.29|33264
1648475230000|2022-03-28 13:47:10|98.36|98.29|98.34|98.31|98.36|98.31|98.33|98.29|25025
1648475240000|2022-03-28 13:47:20|98.33|98.29|98.33|98.27|98.34|98.29|98.31|98.22|31023
1648475250000|2022-03-28 13:47:30|98.32|98.25|98.21|98.16|98.32|98.25|98.21|98.14|5000
1648475260000|2022-03-28 13:47:40|98.22|98.19|98.33|98.29|98.33|98.29|98.22|98.19|26771
1648475270000|2022-03-28 13:47:50|98.34|98.3|98.47|98.43|98.5|98.45|98.34|98.3|16002
1648475280000|2022-03-28 13:48:00|98.44|98.4|98.27|98.19|98.44|98.4|98.27|98.16|57780
1648475290000|2022-03-28 13:48:10|98.24|98.17|98.2|98.13|98.24|98.19|98.2|98.12|5212
1648475300000|2022-03-28 13:48:20|98.22|98.22|98.31|98.28|98.34|98.29|98.22|98.19|31404
1648475310000|2022-03-28 13:48:30|98.29|98.26|98.29|98.25|98.29|98.26|98.29|98.2|2641
1648475320000|2022-03-28 13:48:40|||||||||500
1648475330000|2022-03-28 13:48:50|98.28|98.26|98.3|98.25|98.32|98.28|98.28|98.25|33329
1648475340000|2022-03-28 13:49:00|98.29|98.24|98.36|98.33|98.4|98.36|98.28|98.24|56713
1648475350000|2022-03-28 13:49:10|98.38|98.34|98.37|98.34|98.38|98.35|98.37|98.34|8014
1648475360000|2022-03-28 13:49:20|98.35|98.33|98.31|98.26|98.35|98.33|98.31|98.26|8797
1648475370000|2022-03-28 13:49:30|98.27|98.24|98.5|98.46|98.5|98.46|98.27|98.18|80494
1648475380000|2022-03-28 13:49:40|98.55|98.48|98.57|98.54|98.57|98.54|98.53|98.48|4597
1648475390000|2022-03-28 13:49:50|98.55|98.53|98.54|98.49|98.59|98.57|98.51|98.46|20831
1648475400000|2022-03-28 13:50:00|98.52|98.48|98.49|98.45|98.52|98.49|98.49|98.45|6901
1648475410000|2022-03-28 13:50:10|98.48|98.41|98.42|98.38|98.48|98.43|98.4|98.33|23010
1648475420000|2022-03-28 13:50:20|98.38|98.36|98.36|98.31|98.42|98.37|98.36|98.29|21102
1648475430000|2022-03-28 13:50:30|98.35|98.33|98.34|98.26|98.35|98.33|98.34|98.26|9418
1648475440000|2022-03-28 13:50:40|98.33|98.25|98.26|98.19|98.33|98.25|98.26|98.18|5086
1648475450000|2022-03-28 13:50:50|98.25|98.21|98.32|98.27|98.35|98.31|98.23|98.21|30403
1648475460000|2022-03-28 13:51:00|98.29|98.25|98.26|98.22|98.29|98.25|98.26|98.22|6882
1648475470000|2022-03-28 13:51:10|98.25|98.19|98.24|98.19|98.25|98.19|98.24|98.19|2501
1648475480000|2022-03-28 13:51:20|98.25|98.25|98.33|98.3|98.33|98.3|98.25|98.2|64016
1648475490000|2022-03-28 13:51:30|98.34|98.33|98.46|98.41|98.46|98.41|98.34|98.33|27437
1648475500000|2022-03-28 13:51:40|98.44|98.39|98.44|98.4|98.44|98.4|98.44|98.39|2510
1648475510000|2022-03-28 13:51:50|98.46|98.41|98.48|98.45|98.48|98.45|98.46|98.41|18127
1648475520000|2022-03-28 13:52:00|98.46|98.44|98.43|98.39|98.46|98.45|98.43|98.37|15282
1648475530000|2022-03-28 13:52:10|98.46|98.41|98.65|98.61|98.7|98.61|98.46|98.41|67435
1648475540000|2022-03-28 13:52:20|98.64|98.6|98.55|98.5|98.64|98.6|98.55|98.47|22942
1648475550000|2022-03-28 13:52:30|||||||||82
1648475560000|2022-03-28 13:52:40|98.57|98.52|98.57|98.53|98.62|98.57|98.57|98.52|4669
1648475580000|2022-03-28 13:53:00|98.56|98.48|98.47|98.39|98.56|98.48|98.47|98.39|3889
1648475590000|2022-03-28 13:53:10|98.46|98.36|98.42|98.37|98.46|98.37|98.42|98.36|947
1648475600000|2022-03-28 13:53:20|||||||||100
1648475610000|2022-03-28 13:53:30|98.39|98.31|98.43|98.34|98.46|98.41|98.39|98.31|20529
1648475620000|2022-03-28 13:53:40||98.35||98.39||98.39||98.35|644
1648475630000|2022-03-28 13:53:50|98.46|98.42|98.47|98.42|98.48|98.44|98.43|98.39|10915
1648475640000|2022-03-28 13:54:00|98.45|98.39|98.44|98.39|98.45|98.39|98.44|98.39|0
1648475650000|2022-03-28 13:54:10|98.45|98.4|98.65|98.61|98.7|98.65|98.45|98.4|55853
1648475660000|2022-03-28 13:54:20|98.63|98.6|98.56|98.51|98.63|98.6|98.56|98.51|26785
1648475670000|2022-03-28 13:54:30|98.54|98.48|98.55|98.51|98.58|98.53|98.54|98.48|6536
1648475680000|2022-03-28 13:54:40|98.54|98.48|98.48|98.44|98.54|98.48|98.44|98.34|44877
1648475690000|2022-03-28 13:54:50|98.46|98.4|98.38|98.33|98.46|98.4|98.38|98.33|26047
1648475700000|2022-03-28 13:55:00|98.41|98.35|98.31|98.27|98.44|98.39|98.28|98.23|12924
1648475710000|2022-03-28 13:55:10|98.33|98.29|98.33|98.27|98.46|98.36|98.33|98.27|21376
1648475720000|2022-03-28 13:55:20|98.35|98.29|98.3|98.26|98.35|98.29|98.3|98.26|6582
1648475730000|2022-03-28 13:55:30|98.28|98.23|98.28|98.19|98.28|98.23|98.28|98.18|862
1648475740000|2022-03-28 13:55:40||98.22||98.19||98.22||98.19|0
1648475750000|2022-03-28 13:55:50|98.2|98.18|98.27|98.26|98.32|98.26|98.15|98.1|24417
1648475760000|2022-03-28 13:56:00|98.3|98.27|98.28|98.24|98.33|98.32|98.28|98.24|20972
1648475770000|2022-03-28 13:56:10|98.26|98.22|98.31|98.25|98.31|98.25|98.26|98.2|21001
1648475780000|2022-03-28 13:56:20|98.27|98.22|98.27|98.22|98.27|98.22|98.27|98.22|833
1648475790000|2022-03-28 13:56:30|98.31|98.24|98.31|98.28|98.31|98.28|98.27|98.24|2256
1648475800000|2022-03-28 13:56:40|98.33|98.27|98.29|98.24|98.33|98.27|98.29|98.24|8301
1648475810000|2022-03-28 13:56:50|98.28|98.25|98.28|98.25|98.28|98.25|98.28|98.25|0
1648475820000|2022-03-28 13:57:00|98.29|98.26|98.32|98.26|98.32|98.26|98.28|98.26|10450
1648475830000|2022-03-28 13:57:10|98.31|98.25|98.28|98.23|98.32|98.25|98.24|98.22|3671
1648475840000|2022-03-28 13:57:20|98.26|98.22|98.31|98.27|98.31|98.29|98.22|98.15|5556
1648475850000|2022-03-28 13:57:30|98.3|98.29|98.34|98.31|98.35|98.32|98.3|98.27|26365
1648475860000|2022-03-28 13:57:40|98.33|98.29|98.28|98.21|98.34|98.31|98.28|98.21|10283
1648475870000|2022-03-28 13:57:50||98.22||98.23||98.23||98.22|28
1648475880000|2022-03-28 13:58:00|98.27|98.22|98.23|98.15|98.27|98.22|98.23|98.13|11342
1648475890000|2022-03-28 13:58:10|98.22|98.14|98.21|98.15|98.23|98.19|98.16|98.12|9833
1648475900000|2022-03-28 13:58:20|||||||||997
1648475910000|2022-03-28 13:58:30|98.2|98.12|98.16|98.14|98.22|98.14|98.13|98.1|35461
1648475920000|2022-03-28 13:58:40|98.15|98.13|98.2|98.14|98.23|98.17|98.15|98.1|13465
1648475930000|2022-03-28 13:58:50|98.23|98.16|98.25|98.2|98.25|98.2|98.23|98.16|3395
1648475940000|2022-03-28 13:59:00|98.24|98.18|98.28|98.23|98.29|98.25|98.18|98.1|57000
1648475950000|2022-03-28 13:59:10|98.27|98.24|98.27|98.23|98.28|98.27|98.24|98.19|16694
1648475960000|2022-03-28 13:59:20|98.26|98.21|98.39|98.34|98.39|98.34|98.24|98.2|26080
1648475970000|2022-03-28 13:59:30|98.38|98.33|98.34|98.3|98.38|98.33|98.3|98.21|36850
1648475980000|2022-03-28 13:59:40|98.36|98.31|98.56|98.52|98.6|98.52|98.36|98.3|82460
1648475990000|2022-03-28 13:59:50|98.54|98.51|98.47|98.4|98.54|98.53|98.47|98.4|11538
1648476000000|2022-03-28 14:00:00|98.45|98.42|98.39|98.35|98.47|98.42|98.39|98.33|6543
1648476010000|2022-03-28 14:00:10|98.4|98.39|98.48|98.45|98.48|98.47|98.38|98.33|76086
1648476020000|2022-03-28 14:00:20|98.5|98.46|98.53|98.49|98.61|98.55|98.5|98.46|37725
1648476030000|2022-03-28 14:00:30|98.51|98.47|98.51|98.47|98.51|98.49|98.5|98.45|3792
1648476040000|2022-03-28 14:00:40|98.49|98.45|98.49|98.42|98.49|98.45|98.49|98.42|37279
1648476050000|2022-03-28 14:00:50||98.43||98.43||98.43||98.43|240
1648476060000|2022-03-28 14:01:00|||||||||10
1648476070000|2022-03-28 14:01:10|98.48|98.42|98.38|98.33|98.48|98.43|98.35|98.31|37069
1648476080000|2022-03-28 14:01:20|98.37|98.31|98.43|98.38|98.46|98.41|98.36|98.31|32988
1648476090000|2022-03-28 14:01:30|98.4|98.35|98.44|98.4|98.45|98.4|98.4|98.34|9581
1648476100000|2022-03-28 14:01:40|98.4|98.37|98.37|98.35|98.45|98.4|98.37|98.31|74888
1648476110000|2022-03-28 14:01:50|98.36|98.32|98.37|98.33|98.37|98.33|98.36|98.32|14398
1648476120000|2022-03-28 14:02:00|98.35|98.32|98.24|98.19|98.35|98.32|98.24|98.17|99403
1648476130000|2022-03-28 14:02:10|98.28|98.22|98.33|98.31|98.35|98.31|98.28|98.22|19462
1648476140000|2022-03-28 14:02:20|98.35||98.35||98.35||98.35||0
1648476150000|2022-03-28 14:02:30|98.32|98.29|98.33|98.29|98.35|98.29|98.32|98.29|5158
1648476160000|2022-03-28 14:02:40|98.32|98.3|98.32|98.3|98.33|98.3|98.32|98.3|3997
1648476170000|2022-03-28 14:02:50|98.31|98.29|98.32|98.29|98.32|98.29|98.31|98.29|2472
1648476180000|2022-03-28 14:03:00|98.31|98.27|98.28|98.23|98.32|98.29|98.26|98.22|7851
1648476190000|2022-03-28 14:03:10|98.27|98.24|98.26|98.23|98.28|98.27|98.26|98.23|550
1648476210000|2022-03-28 14:03:30|98.24|98.19|98.22|98.19|98.24|98.19|98.22|98.17|10486
1648476220000|2022-03-28 14:03:40|98.2|98.17|98.23|98.17|98.23|98.19|98.09|98.05|108834
1648476230000|2022-03-28 14:03:50|98.22||98.22||98.22||98.22||20
1648476240000|2022-03-28 14:04:00|98.25|98.21|98.26|98.21|98.26|98.21|98.25|98.21|13686
1648476250000|2022-03-28 14:04:10|||||||||1003
1648476260000|2022-03-28 14:04:20|98.28|98.26|98.29|98.25|98.31|98.27|98.26|98.21|26134
1648476270000|2022-03-28 14:04:30|98.3|98.26|98.31|98.27|98.31|98.28|98.3|98.26|873
1648476280000|2022-03-28 14:04:40|98.3||98.31||98.31||98.3||0
1648476290000|2022-03-28 14:04:50|98.32|98.28|98.33|98.29|98.33|98.31|98.32|98.28|4922
1648476300000|2022-03-28 14:05:00|98.32|98.28|98.28|98.24|98.32|98.29|98.28|98.24|12061
1648476310000|2022-03-28 14:05:10|98.26|98.21|98.29|98.25|98.33|98.28|98.26|98.21|16499
1648476320000|2022-03-28 14:05:20|98.31|98.24|98.25|98.2|98.31|98.25|98.25|98.2|3132
1648476330000|2022-03-28 14:05:30|98.24|98.21|98.21|98.17|98.24|98.21|98.21|98.17|2642
1648476340000|2022-03-28 14:05:40|98.2|98.14|98.2|98.13|98.2|98.14|98.2|98.13|0
1648476350000|2022-03-28 14:05:50||98.16||98.16||98.16||98.16|27208
1648476360000|2022-03-28 14:06:00|98.19|98.13|98.15|98.08|98.19|98.13|98.15|98.05|2178
1648476370000|2022-03-28 14:06:10|98.14|98.1|98.12|98.08|98.14|98.1|98.12|98.07|0
1648476380000|2022-03-28 14:06:20|98.13|98.11|98.17|98.13|98.19|98.16|98.13|98.11|16176
1648476400000|2022-03-28 14:06:40|98.12|98.11|98.12|98.07|98.12|98.11|98.12|98.07|5524
1648476410000|2022-03-28 14:06:50|98.1|98.03|98.07|98.03|98.1|98.03|98.07|98.03|2987
1648476420000|2022-03-28 14:07:00|98.09|98.07|98.16|98.12|98.18|98.12|98.09|98.03|32195
1648476430000|2022-03-28 14:07:10|98.18|98.15|98.17|98.12|98.19|98.15|98.17|98.12|1072
1648476440000|2022-03-28 14:07:20||98.07||98.1||98.11||98.07|21911
1648476450000|2022-03-28 14:07:30|||||||||3375
1648476460000|2022-03-28 14:07:40|98.12|98.07|98.13|98.09|98.17|98.11|98.12|98.06|14683
1648476470000|2022-03-28 14:07:50|98.14|98.14|98.1|98.06|98.17|98.14|98.09|98.06|32079
1648476480000|2022-03-28 14:08:00|98.09|98.02|98.09|98.05|98.09|98.05|98.07|98.02|8154
1648476490000|2022-03-28 14:08:10|98.1|98.07|98.15|98.11|98.17|98.11|98.1|98.07|5862
1648476500000|2022-03-28 14:08:20|98.14|98.09|98.14|98.09|98.14|98.09|98.14|98.09|1630
1648476510000|2022-03-28 14:08:30||98.11||98.11||98.11||98.11|0
1648476520000|2022-03-28 14:08:40|98.13||98.13||98.13||98.13||418
1648476530000|2022-03-28 14:08:50|98.14|98.12|98.1|98.07|98.15|98.12|98.1|98.05|16637
1648476540000|2022-03-28 14:09:00|98.09|98.05|98.09|98.05|98.09|98.07|98.09|98.05|3801
1648476550000|2022-03-28 14:09:10|98.08|98.03|98.07|98.01|98.08|98.04|98.05|98.01|1966
1648476560000|2022-03-28 14:09:20|98.08|98.03|98.15|98.08|98.15|98.08|98.08|98.03|27959
1648476570000|2022-03-28 14:09:30|98.17||98.14||98.17||98.14||0
1648476580000|2022-03-28 14:09:40|98.13||98.13||98.13||98.13||5000
1648476590000|2022-03-28 14:09:50|98.12||98.12||98.12||98.12||0
1648476600000|2022-03-28 14:10:00|98.11|98.05|98.11|98.05|98.11|98.05|98.11|98.05|2691
1648476610000|2022-03-28 14:10:10|98.1|98.03|98.08|98.03|98.1|98.03|98.08|98.03|231
1648476650000|2022-03-28 14:10:50|||||||||5086
1648476660000|2022-03-28 14:11:00|98.09|98.07|98.75|98.71|98.8|98.75|98.08|98.04|532207
1648476670000|2022-03-28 14:11:10|98.72|98.7|98.61|98.57|98.74|98.71|98.54|98.38|108451
1648476680000|2022-03-28 14:11:20|98.6|98.56|98.55|98.51|98.6|98.56|98.55|98.5|3895
1648476690000|2022-03-28 14:11:30|98.57|98.54|98.61|98.57|98.61|98.57|98.57|98.54|1022
1648476700000|2022-03-28 14:11:40|98.6|98.54|98.57|98.51|98.6|98.54|98.57|98.51|5002
1648476710000|2022-03-28 14:11:50||98.52||98.52||98.52||98.52|4536
1648476720000|2022-03-28 14:12:00|98.59|98.54|98.56|98.5|98.59|98.54|98.53|98.5|6481
1648476730000|2022-03-28 14:12:10|98.55|98.48|98.47|98.41|98.55|98.48|98.47|98.4|28446
1648476740000|2022-03-28 14:12:20|98.49|98.44|98.52|98.48|98.55|98.52|98.49|98.44|13004
1648476750000|2022-03-28 14:12:30|98.51|98.45|98.48|98.44|98.51|98.45|98.48|98.41|100
1648476760000|2022-03-28 14:12:40|98.51|98.45|98.6|98.54|98.6|98.57|98.51|98.45|15059
1648476770000|2022-03-28 14:12:50|98.58|98.55|98.58|98.55|98.58|98.55|98.58|98.54|0
1648476780000|2022-03-28 14:13:00|98.59|98.56|98.61|98.57|98.61|98.57|98.59|98.55|34638
1648476790000|2022-03-28 14:13:10|98.63|98.58|98.65|98.63|98.65|98.63|98.63|98.58|17632
1648476800000|2022-03-28 14:13:20|98.66|98.64|98.68|98.65|98.72|98.68|98.66|98.63|44120
1648476810000|2022-03-28 14:13:30|98.67|98.63|98.71|98.67|98.72|98.67|98.66|98.6|31628
1648476820000|2022-03-28 14:13:40|98.72|98.69|98.7|98.65|98.72|98.69|98.7|98.6|169
1648476830000|2022-03-28 14:13:50|98.71|98.66|98.75|98.72|98.75|98.72|98.71|98.66|4408
1648476840000|2022-03-28 14:14:00|98.78|98.73|98.63|98.59|98.78|98.74|98.63|98.57|24087
1648476850000|2022-03-28 14:14:10|98.65|98.6|98.67|98.63|98.69|98.65|98.65|98.6|18400
1648476860000|2022-03-28 14:14:20|98.65|98.62|98.67|98.62|98.67|98.62|98.65|98.62|20316
1648476870000|2022-03-28 14:14:30|98.66|98.63|98.66|98.63|98.66|98.63|98.65|98.63|554
1648476880000|2022-03-28 14:14:40|98.67|98.64|98.66|98.63|98.67|98.64|98.66|98.62|5611
1648476890000|2022-03-28 14:14:50|98.67|98.64|98.66|98.63|98.67|98.65|98.64|98.62|3540
1648476900000|2022-03-28 14:15:00|98.65|98.62|98.64|98.59|98.66|98.62|98.64|98.54|7488
1648476910000|2022-03-28 14:15:10|98.62|98.57|98.59|98.56|98.64|98.57|98.59|98.54|25094
1648476920000|2022-03-28 14:15:20|98.58|98.54|98.58|98.54|98.58|98.54|98.57|98.54|5608
1648476930000|2022-03-28 14:15:30|98.56|98.51|98.51|98.47|98.56|98.51|98.51|98.45|5851
1648476940000|2022-03-28 14:15:40|98.52|98.49|98.57|98.47|98.58|98.53|98.52|98.47|9363
1648476950000|2022-03-28 14:15:50||98.48||98.51||98.53||98.48|35395
1648476960000|2022-03-28 14:16:00|98.58|98.52|98.62|98.59|98.63|98.6|98.58|98.52|8166
1648476970000|2022-03-28 14:16:10|98.61|98.57|98.61|98.58|98.61|98.58|98.61|98.57|533
1648476980000|2022-03-28 14:16:20|98.59|98.57|98.55|98.49|98.59|98.57|98.49|98.45|5261
1648476990000|2022-03-28 14:16:30|98.51|98.47|98.51|98.46|98.55|98.5|98.47|98.45|8200
1648477000000|2022-03-28 14:16:40|98.49|98.47|98.49|98.46|98.55|98.49|98.48|98.46|11413
1648477010000|2022-03-28 14:16:50|98.5|98.47|98.52|98.47|98.53|98.51|98.5|98.46|11280
1648477020000|2022-03-28 14:17:00|98.53|98.48|98.53|98.48|98.53|98.51|98.52|98.47|879
1648477030000|2022-03-28 14:17:10||98.51||98.51||98.51||98.47|3100
1648477040000|2022-03-28 14:17:20|98.55|98.5|98.54|98.5|98.61|98.58|98.54|98.5|18419
1648477050000|2022-03-28 14:17:30|98.5|98.47|98.49|98.45|98.5|98.47|98.49|98.45|5945
1648477060000|2022-03-28 14:17:40|98.47|98.46|98.49|98.46|98.49|98.46|98.47|98.42|3546
1648477070000|2022-03-28 14:17:50|98.52|98.48|98.56|98.53|98.57|98.53|98.52|98.48|3521
1648477080000|2022-03-28 14:18:00|||||||||1100
1648477090000|2022-03-28 14:18:10|98.55|98.51|98.55|98.48|98.55|98.51|98.55|98.48|2836
1648477100000|2022-03-28 14:18:20||98.5||98.51||98.51||98.5|213
1648477110000|2022-03-28 14:18:30||98.5||98.5||98.5||98.5|0
1648477120000|2022-03-28 14:18:40||98.48||98.46||98.5||98.44|1787
1648477130000|2022-03-28 14:18:50|98.54|98.44|98.5|98.46|98.54|98.48|98.5|98.44|1598
1648477140000|2022-03-28 14:19:00|98.51|98.48|98.52|98.49|98.56|98.51|98.51|98.48|10319
1648477150000|2022-03-28 14:19:10|98.5|98.48|98.5|98.46|98.5|98.48|98.5|98.42|398
1648477160000|2022-03-28 14:19:20|98.52|98.48|98.55|98.5|98.56|98.52|98.52|98.48|2500
1648477170000|2022-03-28 14:19:30||98.48||98.5||98.51||98.46|1747
1648477180000|2022-03-28 14:19:40||98.48||98.5||98.5||98.48|0
1648477190000|2022-03-28 14:19:50|||||||||202
1648477200000|2022-03-28 14:20:00||98.51||98.5||98.52||98.5|0
1648477210000|2022-03-28 14:20:10|98.54|98.52|98.7|98.65|98.72|98.65|98.54|98.51|49261
1648477220000|2022-03-28 14:20:20|98.68|98.64|98.83|98.8|98.85|98.8|98.67|98.59|83129
1648477230000|2022-03-28 14:20:30|98.84|98.83|98.82|98.79|98.9|98.84|98.71|98.67|54550
1648477240000|2022-03-28 14:20:40|98.83|98.8|98.98|98.92|98.99|98.94|98.83|98.8|29656
1648477250000|2022-03-28 14:20:50|99|98.93|98.99|98.92|99.08|99.01|98.94|98.89|41066
1648477260000|2022-03-28 14:21:00|99.01|99|99.28|99.23|99.3|99.28|99|98.96|228233
1648477270000|2022-03-28 14:21:10|99.25|99.21|99.34|99.3|99.38|99.33|99.17|99.13|37134
1648477280000|2022-03-28 14:21:20|99.37|99.32|99.23|99.18|99.37|99.32|99.23|99.18|33851
1648477290000|2022-03-28 14:21:30|99.21|99.16|99.07|99.01|99.21|99.16|99.07|99.01|6166
1648477300000|2022-03-28 14:21:40|99.05|99|99.08|99.04|99.13|99.09|99.05|99|21838
1648477310000|2022-03-28 14:21:50|99.09|99.07|99.09|99.05|99.13|99.08|99.08|99.03|8789
1648477320000|2022-03-28 14:22:00|99.07|99.02|99.1|99.05|99.12|99.1|99.01|98.95|29053
1648477330000|2022-03-28 14:22:10|99.05|99.03|99|98.95|99.05|99.03|98.99|98.95|7524
1648477340000|2022-03-28 14:22:20|99.02|98.97|98.99|98.93|99.06|98.97|98.97|98.9|7582
1648477350000|2022-03-28 14:22:30|99|98.97|98.94|98.87|99|98.97|98.94|98.87|3691
1648477360000|2022-03-28 14:22:40|98.96|98.9|98.95|98.9|99|98.97|98.86|98.8|7227
1648477370000|2022-03-28 14:22:50|98.93|98.88|98.96|98.92|98.98|98.92|98.91|98.87|3103
1648477380000|2022-03-28 14:23:00|98.95|98.9|98.9|98.84|98.95|98.9|98.9|98.81|2583
1648477390000|2022-03-28 14:23:10|98.88|98.86|98.88|98.84|98.88|98.86|98.88|98.84|792
1648477400000|2022-03-28 14:23:20|98.85|98.81|98.83|98.78|98.85|98.81|98.83|98.78|2508
1648477410000|2022-03-28 14:23:30|98.85|98.81|98.86|98.81|98.96|98.91|98.85|98.81|7313
1648477420000|2022-03-28 14:23:40|98.84|98.79|98.82|98.79|98.84|98.79|98.82|98.79|12
1648477430000|2022-03-28 14:23:50|||||||||3012
1648477440000|2022-03-28 14:24:00|98.84|98.8|98.93|98.81|99|98.93|98.84|98.78|26148
1648477450000|2022-03-28 14:24:10|98.92||98.85||98.92||98.85||0
1648477460000|2022-03-28 14:24:20|98.88|98.82|98.9|98.85|98.93|98.85|98.88|98.82|0
1648477470000|2022-03-28 14:24:30|98.89|98.83|98.89|98.83|98.89|98.83|98.86|98.82|2500
1648477480000|2022-03-28 14:24:40|98.88|98.81|98.86|98.81|98.88|98.84|98.83|98.81|13171
1648477490000|2022-03-28 14:24:50|98.87|98.84|98.89|98.86|98.92|98.87|98.87|98.84|14393
1648477500000|2022-03-28 14:25:00|98.86|98.84|98.96|98.92|99|98.95|98.86|98.84|199290
1648477510000|2022-03-28 14:25:10|98.97|98.96|99.08|98.98|99.09|99.03|98.97|98.92|30868
1648477520000|2022-03-28 14:25:20||98.99||98.99||98.99||98.98|800
1648477530000|2022-03-28 14:25:30|99.07|98.98|98.95|98.86|99.07|98.98|98.91|98.85|90363
1648477540000|2022-03-28 14:25:40|98.98|98.87|99.19|99.14|99.22|99.14|98.98|98.87|42864
1648477550000|2022-03-28 14:25:50|99.18|99.12|99.14|99.05|99.18|99.14|99.14|99.04|10011
1648477560000|2022-03-28 14:26:00||99.06||99.06||99.07||99.06|110
1648477570000|2022-03-28 14:26:10||99.07||99.07||99.07||99.05|8034
1648477580000|2022-03-28 14:26:20|99.13|99.1|99.12|99.06|99.16|99.1|99.07|99.03|39581
1648477590000|2022-03-28 14:26:30|99.11|99.05|99.05|98.98|99.11|99.05|99.05|98.98|30115
1648477600000|2022-03-28 14:26:40|99.02|98.97|98.76|98.71|99.02|98.97|98.76|98.71|91082
1648477610000|2022-03-28 14:26:50|98.79|98.75|98.91|98.84|98.91|98.85|98.79|98.75|79350
1648477620000|2022-03-28 14:27:00|98.84|98.83|98.85|98.81|98.91|98.86|98.74|98.68|134608
1648477630000|2022-03-28 14:27:10|98.84|98.8|98.91|98.87|98.91|98.88|98.84|98.79|5883
1648477640000|2022-03-28 14:27:20|98.94|98.88|98.87|98.8|98.94|98.88|98.87|98.8|14480
1648477650000|2022-03-28 14:27:30|98.84|98.76|98.94|98.89|98.94|98.89|98.77|98.71|169217
1648477660000|2022-03-28 14:27:40|98.93|98.91|99|98.94|99.02|98.94|98.93|98.89|951
1648477670000|2022-03-28 14:27:50|99.02|98.95|99.02|98.98|99.02|98.98|99.02|98.95|700
1648477680000|2022-03-28 14:28:00|99.01|98.97|99.01|98.93|99.01|98.97|99.01|98.91|4334
1648477690000|2022-03-28 14:28:10||98.95||98.94||98.95||98.93|400
1648477700000|2022-03-28 14:28:20||98.95||98.96||98.96||98.94|2240
1648477710000|2022-03-28 14:28:30|99.02|98.98|98.93|98.88|99.02|98.98|98.93|98.88|10010
1648477720000|2022-03-28 14:28:40|98.95|98.89|98.98|98.95|98.98|98.95|98.94|98.89|6408
1648477730000|2022-03-28 14:28:50|99|98.97|99|98.95|99.04|98.99|99|98.95|2291
1648477740000|2022-03-28 14:29:00|98.96|98.93|98.96|98.91|99|98.95|98.91|98.88|30384
1648477750000|2022-03-28 14:29:10|98.91|98.88|98.95|98.9|98.96|98.91|98.81|98.8|84667
1648477760000|2022-03-28 14:29:20|98.96|98.93|99.03|98.96|99.03|98.98|98.96|98.93|22242
1648477770000|2022-03-28 14:29:30||98.94||98.94||98.96||98.94|3121
1648477780000|2022-03-28 14:29:40|99.04|98.95|99.09|99.04|99.1|99.04|99.04|98.95|14454
1648477800000|2022-03-28 14:30:00|99.11|99.07|99.09|99.04|99.23|99.14|99.09|99.04|55979
1648477810000|2022-03-28 14:30:10|99.12|99.07|99.21|99.14|99.21|99.14|99.12|99.07|16054
1648477820000|2022-03-28 14:30:20|99.17|99.12|99.14|99.08|99.21|99.16|99.13|99.07|33902
1648477830000|2022-03-28 14:30:30|99.13|99.07|99.08|99.04|99.13|99.07|99.08|99.04|43324
1648477840000|2022-03-28 14:30:40|99.06|99.03|99.06|99.03|99.08|99.04|99.06|99.03|3799
1648477850000|2022-03-28 14:30:50|99.08|99.04|99.1|99.07|99.11|99.07|99.07|99.01|3133
1648477860000|2022-03-28 14:31:00|99.09|99.06|99.09|99.05|99.09|99.07|99.09|99.01|7492
1648477870000|2022-03-28 14:31:10|99.08|99.06|99.06|99.03|99.08|99.06|99.04|99|7897
1648477880000|2022-03-28 14:31:20|||||||||4005
1648477890000|2022-03-28 14:31:30|99.07|99.04|99.1|99.06|99.1|99.07|99.07|99.04|12128
1648477900000|2022-03-28 14:31:40|99.08|99.05|99.04|99|99.08|99.05|99.04|99|10116
1648477910000|2022-03-28 14:31:50|99.03||99.03||99.03||99.03||0
1648477920000|2022-03-28 14:32:00|99.02|98.99|99.01|98.99|99.02|99|99.01|98.99|6006
1648477930000|2022-03-28 14:32:10||98.98||98.98||98.99||98.98|5404
1648477940000|2022-03-28 14:32:20|99|98.97|99|98.97|99.01|98.98|98.98|98.94|45507
1648477950000|2022-03-28 14:32:30|99.01|98.99|99.08|99.05|99.08|99.06|99.01|98.99|34768
1648477960000|2022-03-28 14:32:40||99.06||99.06||99.06||99.06|0
1648477970000|2022-03-28 14:32:50|99.07|99.05|99.07|99.03|99.08|99.05|99.07|99.03|4430
1648477980000|2022-03-28 14:33:00|99.05|99.02|99.06|99.03|99.08|99.04|99.01|98.97|153836
1648477990000|2022-03-28 14:33:10|99.05|99.02|99.02|99|99.05|99.02|99.01|98.97|9566
1648478000000|2022-03-28 14:33:20|99.01|98.98|99.01|98.98|99.01|99|99.01|98.98|25336
1648478020000|2022-03-28 14:33:40|99.02|99|99.06|99.04|99.07|99.05|99.02|98.98|10293
1648478030000|2022-03-28 14:33:50|99.05|99.03|99.03|98.97|99.05|99.03|99.03|98.96|7268
1648478050000|2022-03-28 14:34:10|99.02|98.96|99.03|98.96|99.03|98.96|98.98|98.88|6453
1648478060000|2022-03-28 14:34:20|98.99||99.03||99.03||98.99||10148
1648478070000|2022-03-28 14:34:30|||||||||2000
1648478080000|2022-03-28 14:34:40|99.02||99.02||99.02||99.02||105460
1648478090000|2022-03-28 14:34:50|99.03|99.04|99.07|99.04|99.07|99.05|99.03|98.96|75885
1648478100000|2022-03-28 14:35:00|99.09|99.06|99.07|99.04|99.1|99.07|99.07|99.04|5584
1648478110000|2022-03-28 14:35:10|99.09|99.05|99.07|99.04|99.14|99.12|99.07|99.04|18777
1648478120000|2022-03-28 14:35:20|99.12|99.06|99.12|99.06|99.12|99.08|99.12|99.06|2482
1648478130000|2022-03-28 14:35:30|99.06|99.05|99.07|99.04|99.12|99.06|99.05|99.03|52862
1648478140000|2022-03-28 14:35:40|99.06|99.05|99.08|99.04|99.12|99.08|99.06|99.04|24442
1648478150000|2022-03-28 14:35:50|99.1|99.1|99.14|99.1|99.14|99.1|99.1|99.06|75595
1648478160000|2022-03-28 14:36:00|99.16|99.11|99.06|99.01|99.2|99.14|99.06|99.01|29324
1648478170000|2022-03-28 14:36:10||98.98||99||99.01||98.97|10049
1648478180000|2022-03-28 14:36:20|99.08|99.01|99.14|99.1|99.15|99.11|99.08|99.01|13980
1648478190000|2022-03-28 14:36:30|99.11|99.09|99.08|99.05|99.11|99.09|99.07|99.04|14731
1648478200000|2022-03-28 14:36:40|99.07|99.04|99.07|99.03|99.08|99.04|99.07|99.02|4719
1648478210000|2022-03-28 14:36:50|99.09||99.07||99.09||99.07||1454
1648478220000|2022-03-28 14:37:00|99.06|99.02|99|98.95|99.06|99.02|98.94|98.88|15368
1648478230000|2022-03-28 14:37:10|99.01|98.96|99.11|99.05|99.11|99.05|99.01|98.96|19797
1648478240000|2022-03-28 14:37:20|99.08|99.07|98.99|98.95|99.08|99.07|98.98|98.95|7288
1648478250000|2022-03-28 14:37:30|99|98.97|99|98.97|99.05|99.03|99|98.97|73824
1648478260000|2022-03-28 14:37:40|99.02|98.99|99|98.97|99.04|98.99|98.99|98.93|3694
1648478270000|2022-03-28 14:37:50|98.99|98.94|98.92|98.86|98.99|98.94|98.92|98.85|1668
1648478280000|2022-03-28 14:38:00|98.9|98.85|98.93|98.9|98.93|98.91|98.86|98.84|68256
1648478290000|2022-03-28 14:38:10|98.94|98.94|98.97|98.94|98.98|98.95|98.94|98.91|112371
1648478300000|2022-03-28 14:38:20|98.98|98.96|99.09|99.03|99.11|99.09|98.98|98.96|122929
1648478310000|2022-03-28 14:38:30|99.11|99.06|99.09|99.05|99.11|99.09|99.07|99.03|5961
1648478320000|2022-03-28 14:38:40|99.07|99.03|99.06|99|99.07|99.03|99.06|99|1486
1648478330000|2022-03-28 14:38:50|||||||||1644
1648478340000|2022-03-28 14:39:00|99.05|98.98|98.96|98.94|99.05|98.98|98.96|98.94|49703
1648478350000|2022-03-28 14:39:10|98.97|98.95|99.06|99.03|99.09|99.03|98.97|98.95|4313
1648478360000|2022-03-28 14:39:20|99.05|99.01|99.05|98.98|99.05|99.01|99.05|98.96|3447
1648478370000|2022-03-28 14:39:30||99||99||99||99|0
1648478380000|2022-03-28 14:39:40||99.01||99.01||99.01||99.01|2551
1648478390000|2022-03-28 14:39:50|99.06|99.03|99.04|99|99.11|99.1|99.04|99|34455
1648478400000|2022-03-28 14:40:00|99.03|98.98|98.94|98.89|99.03|98.98|98.89|98.87|47368
1648478410000|2022-03-28 14:40:10|98.95|98.93|99.11|99.06|99.11|99.06|98.95|98.93|13243
1648478420000|2022-03-28 14:40:20|99.07|99.05|99.07|99.02|99.11|99.06|99.07|99.01|22187
1648478430000|2022-03-28 14:40:30|99.09|99.06|99.14|99.08|99.14|99.1|99.09|99.06|3200
1648478440000|2022-03-28 14:40:40|99.12|99.1|99.08|99.06|99.12|99.1|99.08|99.06|1755
1648478450000|2022-03-28 14:40:50|99.09|99.07|99.12|99.09|99.12|99.09|99.09|99.06|1587
1648478470000|2022-03-28 14:41:10|99.14|99.1|99.11|99.07|99.18|99.13|99.11|99.07|21000
1648478480000|2022-03-28 14:41:20|99.09|99.06|99.11|99.07|99.11|99.09|99.09|99.06|8521
1648478490000|2022-03-28 14:41:30|99.1|99.06|99.05|99.02|99.1|99.06|99.05|99.02|24307
1648478500000|2022-03-28 14:41:40|99.03|99.01|99|98.97|99.03|99.01|98.97|98.93|29469
1648478510000|2022-03-28 14:41:50||98.99||98.97||98.99||98.97|29
1648478520000|2022-03-28 14:42:00|||||||||1297
1648478530000|2022-03-28 14:42:10|98.99|98.96|98.95|98.92|98.99|98.96|98.92|98.84|1793
1648478540000|2022-03-28 14:42:20|98.92|98.91|98.99|98.96|98.99|98.96|98.92|98.88|23851
1648478550000|2022-03-28 14:42:30|98.98|98.95|98.98|98.95|98.98|98.96|98.97|98.95|24673
1648478560000|2022-03-28 14:42:40|98.99|98.96|99|98.98|99|98.98|98.99|98.96|3947
1648478570000|2022-03-28 14:42:50|99.02|98.99|99.08|99.03|99.11|99.08|99.02|98.99|15190
1648478580000|2022-03-28 14:43:00|99.1|99.05|99.1|99.03|99.1|99.05|99.1|99.03|3585
1648478590000|2022-03-28 14:43:10|99.06|99.04|99.07|99.03|99.1|99.06|99.06|99.03|1079
1648478600000|2022-03-28 14:43:20|99.03|99.02|99.03|99|99.03|99.02|99.03|99|15919
1648478610000|2022-03-28 14:43:30|99.02|98.98|99.03|98.99|99.07|99.04|99.01|98.98|14414
1648478620000|2022-03-28 14:43:40|99.05|99.01|99.07|99.03|99.07|99.05|99.05|99.01|894
1648478630000|2022-03-28 14:43:50|99.06|99.06|99.05|99.01|99.09|99.07|99.05|99.01|7264
1648478640000|2022-03-28 14:44:00|99.04|98.99|99.06|99.02|99.1|99.06|99.04|98.99|10304
1648478660000|2022-03-28 14:44:20|99.07|99.03|99.07|99.03|99.11|99.06|99.07|99.02|30903
1648478670000|2022-03-28 14:44:30|99.06|99.04|99.06|99.02|99.14|99.11|99.04|99.02|22394
1648478680000|2022-03-28 14:44:40|99.03|99.01|99.03|98.99|99.03|99.01|99.03|98.99|13621
1648478690000|2022-03-28 14:44:50||98.98||98.98||98.98||98.98|7438
1648478700000|2022-03-28 14:45:00||98.97||98.95||98.98||98.95|22661
1648478710000|2022-03-28 14:45:10||98.96||98.96||98.96||98.96|2133
1648478720000|2022-03-28 14:45:20|99.04|98.97|99.12|99.07|99.18|99.08|99.04|98.97|72726
1648478730000|2022-03-28 14:45:30|99.1|99.04|99.09|99.02|99.13|99.08|99.09|99.02|17971
1648478740000|2022-03-28 14:45:40|99.08|99.01|98.99|98.96|99.08|99.01|98.99|98.96|19964
1648478750000|2022-03-28 14:45:50|99|98.98|99.01|98.98|99.04|99.01|99|98.98|10720
1648478760000|2022-03-28 14:46:00|98.99|98.96|99.1|99.06|99.1|99.06|98.99|98.95|11596
1648478780000|2022-03-28 14:46:20|99.09||99.09||99.09||99.09||0
1648478790000|2022-03-28 14:46:30|99.1|99.08|99.15|99.1|99.18|99.13|99.1|99.08|6433
1648478800000|2022-03-28 14:46:40|99.13|99.08|99.14|99.11|99.15|99.11|99.13|99.08|150
1648478810000|2022-03-28 14:46:50|99.13|99.09|99.09|99.06|99.14|99.11|99.09|99.05|1833
1648478820000|2022-03-28 14:47:00|99.08|99.05|99.12|99.06|99.13|99.09|99.08|99.02|3250
1648478830000|2022-03-28 14:47:10|99.11|99.08|99.12|99.06|99.12|99.09|99.1|99.06|5497
1648478840000|2022-03-28 14:47:20|99.13|99.08|99.11|99.06|99.13|99.09|99.11|99.06|1845
1648478850000|2022-03-28 14:47:30|99.13|99.08|99.1|99.05|99.13|99.08|99.1|99.02|0
1648478860000|2022-03-28 14:47:40|99.09|99.06|99.1|99.06|99.1|99.08|99.09|99.03|5018
1648478870000|2022-03-28 14:47:50|99.09|99.07|99.09|99.06|99.09|99.07|99.09|99.06|100
1648478880000|2022-03-28 14:48:00|99.08|99.02|99.06|99.02|99.08|99.02|99.06|99.02|2896
1648478890000|2022-03-28 14:48:10|99.05|99|98.97|98.93|99.05|99|98.97|98.93|79828
1648478900000|2022-03-28 14:48:20||98.94||98.94||98.94||98.94|2651
1648478910000|2022-03-28 14:48:30|98.99|98.95|99.02|98.99|99.05|98.99|98.99|98.95|7592
1648478920000|2022-03-28 14:48:40|99|98.97|99|98.95|99|98.97|99|98.93|1669
1648478930000|2022-03-28 14:48:50|98.95|98.94|98.95|98.93|99|98.95|98.95|98.93|23383
1648478940000|2022-03-28 14:49:00|98.94|98.92|99.02|98.98|99.02|98.98|98.94|98.9|44920
1648478950000|2022-03-28 14:49:10|99.01||99.01||99.01||99.01||1190
1648478960000|2022-03-28 14:49:20|99.02|99.02|99.06|99.03|99.06|99.03|99.02|99.02|27169
1648478970000|2022-03-28 14:49:30|99.08|99.02|99.04|98.98|99.08|99.02|99.03|98.98|69281
1648478980000|2022-03-28 14:49:40|99.02|98.97|99.06|99.02|99.08|99.04|99|98.97|67980
1648478990000|2022-03-28 14:49:50|99.03|99.01|99.02|98.99|99.03|99.01|99.02|98.99|10885
1648479000000|2022-03-28 14:50:00|99.01|98.97|99.02|98.98|99.02|98.98|98.99|98.93|18626
1648479010000|2022-03-28 14:50:10|99|98.95|99|98.95|99|98.95|99|98.95|0
1648479020000|2022-03-28 14:50:20|98.99|98.97|99.02|98.99|99.02|98.99|98.99|98.97|2520
1648479030000|2022-03-28 14:50:30|99.01|99.01|99.05|99.03|99.06|99.04|99.01|98.99|11036
1648479050000|2022-03-28 14:50:50|99.04|99.02|99.04|99|99.04|99.02|99.02|99|3676
1648479060000|2022-03-28 14:51:00|99.03|98.99|99.02|98.99|99.03|99|99|98.98|7974
1648479070000|2022-03-28 14:51:10|99.01|98.98|99.01|98.95|99.01|98.98|99.01|98.95|3227
1648479080000|2022-03-28 14:51:20|98.96|98.94|98.96|98.91|98.96|98.94|98.96|98.91|8343
1648479090000|2022-03-28 14:51:30|98.95||98.95||98.95||98.95||0
1648479120000|2022-03-28 14:52:00|98.93|98.9|98.95|98.91|98.96|98.93|98.9|98.88|17168
1648479130000|2022-03-28 14:52:10|||||||||8220
1648479140000|2022-03-28 14:52:20|98.94|98.92|98.99|98.96|98.99|98.96|98.94|98.92|2824
1648479150000|2022-03-28 14:52:30|98.97|98.95|98.97|98.96|98.97|98.96|98.97|98.95|545
1648479160000|2022-03-28 14:52:40|98.96|98.95|98.96|98.94|98.96|98.95|98.96|98.93|9004
1648479190000|2022-03-28 14:53:10|98.97|98.95|99.02|98.99|99.02|98.99|98.97|98.95|20096
1648479200000|2022-03-28 14:53:20|99.01||99.01||99.01||99.01||897
1648479210000|2022-03-28 14:53:30|99.04|99|99.05|99.01|99.05|99.01|99.04|99|6828
1648479220000|2022-03-28 14:53:40|||||||||26784
1648479230000|2022-03-28 14:53:50|99.04|99.03|99.03|98.97|99.04|99.03|99.03|98.97|4609
1648479240000|2022-03-28 14:54:00|99.02|98.96|98.97|98.95|99.02|98.96|98.96|98.93|1283
1648479290000|2022-03-28 14:54:50|99|98.96|99.02|99|99.05|99|99|98.96|11846
1648479310000|2022-03-28 14:55:10|99.04|99.01|99.13|99.08|99.13|99.08|99.04|99.01|11688
1648479320000|2022-03-28 14:55:20|99.11||99.11||99.11||99.1||9951
1648479330000|2022-03-28 14:55:30|99.1|99.07|99.1|99.07|99.1|99.07|99.1|99.07|4021
1648479340000|2022-03-28 14:55:40|99.08|99.05|99.08|99.06|99.08|99.06|99.08|99.04|2126
1648479350000|2022-03-28 14:55:50|99.1||99.08||99.1||99.08||0
1648479360000|2022-03-28 14:56:00|99.07|99.04|99.07|99.03|99.07|99.04|99.07|98.99|18091
1648479370000|2022-03-28 14:56:10|99.06|99|98.93|98.89|99.06|99|98.93|98.89|14719
1648479380000|2022-03-28 14:56:20|98.92|98.88|98.92|98.89|98.92|98.89|98.92|98.88|6129
1648479390000|2022-03-28 14:56:30|98.9|98.88|98.93|98.89|98.93|98.91|98.89|98.83|42909
1648479400000|2022-03-28 14:56:40|98.92|98.86|98.88|98.84|98.92|98.88|98.88|98.83|4446
1648479410000|2022-03-28 14:56:50|98.9|98.87|98.9|98.85|98.97|98.89|98.88|98.84|38743
1648479420000|2022-03-28 14:57:00||98.84||98.85||98.85||98.84|1127
1648479440000|2022-03-28 14:57:20|98.89|98.84|98.84|98.82|98.89|98.84|98.78|98.74|92156
1648479450000|2022-03-28 14:57:30|98.86|98.83|98.89|98.85|98.89|98.87|98.86|98.83|13063
1648479460000|2022-03-28 14:57:40|98.9|98.86|98.9|98.87|98.9|98.89|98.9|98.84|18468
1648479470000|2022-03-28 14:57:50|98.89|98.86|98.88|98.86|98.89|98.86|98.88|98.84|4788
1648479480000|2022-03-28 14:58:00|98.87|98.84|98.9|98.88|98.9|98.89|98.87|98.84|5416
1648479490000|2022-03-28 14:58:10|98.89|98.87|98.87|98.84|98.89|98.87|98.87|98.84|7010
1648479500000|2022-03-28 14:58:20|98.84|98.83|98.9|98.85|98.9|98.86|98.83|98.79|25235
1648479510000|2022-03-28 14:58:30|98.89|98.83|98.79|98.77|98.89|98.83|98.79|98.77|33417
1648479520000|2022-03-28 14:58:40|98.77|98.75|98.79|98.75|98.79|98.75|98.77|98.74|6104
1648479530000|2022-03-28 14:58:50|98.78||98.78||98.78||98.78||491
1648479540000|2022-03-28 14:59:00|98.77|98.74|98.77|98.74|98.77|98.74|98.77|98.74|15356
1648479550000|2022-03-28 14:59:10|98.76|98.72|98.68|98.64|98.77|98.74|98.68|98.64|90603
1648479560000|2022-03-28 14:59:20|98.69|98.65|98.72|98.68|98.73|98.68|98.69|98.65|4529
1648479570000|2022-03-28 14:59:30|98.73||98.71||98.73||98.71||304
1648479580000|2022-03-28 14:59:40|98.72|98.69|98.76|98.72|98.76|98.73|98.72|98.69|20592
1648479590000|2022-03-28 14:59:50|98.75|98.7|98.76|98.72|98.76|98.72|98.75|98.7|421
1648479600000|2022-03-28 15:00:00|98.77|98.73|98.83|98.8|98.83|98.8|98.77|98.73|10926
1648479610000|2022-03-28 15:00:10|98.81|98.79|98.8|98.77|98.81|98.79|98.8|98.77|10381
1648479620000|2022-03-28 15:00:20|98.79|98.76|98.79|98.76|98.79|98.78|98.79|98.76|2907
1648479630000|2022-03-28 15:00:30|98.8|98.77|98.8|98.77|98.8|98.77|98.8|98.77|2645
1648479640000|2022-03-28 15:00:40|98.79|98.78|98.87|98.83|98.88|98.83|98.79|98.78|12265
1648479650000|2022-03-28 15:00:50|98.86|98.82|98.86|98.81|98.86|98.83|98.82|98.81|15498
1648479660000|2022-03-28 15:01:00|98.84||98.83||98.84||98.83||3123
1648479670000|2022-03-28 15:01:10|98.82|98.78|98.8|98.75|98.82|98.78|98.8|98.75|1529
1648479680000|2022-03-28 15:01:20|98.79|98.74|98.79|98.75|98.79|98.75|98.78|98.74|1518
1648479690000|2022-03-28 15:01:30|98.78|98.74|98.61|98.53|98.78|98.74|98.33|98.27|148842
1648479700000|2022-03-28 15:01:40|98.6|98.48|98.55|98.5|98.6|98.53|98.35|98.28|71594
1648479710000|2022-03-28 15:01:50|98.56|98.53|98.87|98.82|98.87|98.84|98.55|98.5|64687
1648479720000|2022-03-28 15:02:00|98.88|98.83|98.67|98.61|99.08|99|98.58|98.48|186286
1648479730000|2022-03-28 15:02:10|98.7|98.64|98.65|98.59|98.73|98.67|98.53|98.44|12722
1648479740000|2022-03-28 15:02:20|98.67|98.62|98.84|98.78|98.86|98.78|98.67|98.62|21547
1648479750000|2022-03-28 15:02:30|98.87|98.81|98.9|98.85|98.94|98.85|98.75|98.67|13517
1648479760000|2022-03-28 15:02:40|98.92|98.88|98.96|98.91|98.97|98.94|98.9|98.83|54564
1648479770000|2022-03-28 15:02:50|98.95|98.89|98.92|98.87|98.97|98.94|98.88|98.85|92737
1648479780000|2022-03-28 15:03:00|98.93|98.89|98.93|98.87|99.06|99|98.93|98.87|41476
1648479790000|2022-03-28 15:03:10|98.92|98.89|98.92|98.87|98.92|98.89|98.92|98.87|200
1648479800000|2022-03-28 15:03:20|98.9|98.86|98.88|98.84|98.9|98.86|98.82|98.78|70121
1648479810000|2022-03-28 15:03:30|98.86|98.82|98.98|98.94|99|98.94|98.86|98.82|5318
1648479820000|2022-03-28 15:03:40|99.02|98.96|98.92|98.88|99.03|98.96|98.92|98.88|10614
1648479830000|2022-03-28 15:03:50|98.94|98.9|98.95|98.92|98.99|98.94|98.94|98.9|9686
1648479840000|2022-03-28 15:04:00|98.94|98.9|99.05|99.01|99.07|99.01|98.91|98.84|9062
1648479850000|2022-03-28 15:04:10|99.07|98.99|99.04|99.01|99.07|99.03|99.04|98.99|7
1648479860000|2022-03-28 15:04:20|99.02|98.99|99|98.94|99.02|98.99|99|98.92|3448
1648479870000|2022-03-28 15:04:30|99.02|98.97|99.06|99.02|99.06|99.02|99.02|98.97|10858
1648479880000|2022-03-28 15:04:40|99.08|99.03|99.02|98.97|99.08|99.03|99.02|98.97|9851
1648479890000|2022-03-28 15:04:50|99|98.99|99|98.94|99.02|98.99|99|98.94|3802
1648479900000|2022-03-28 15:05:00|98.99|98.92|98.95|98.88|98.99|98.94|98.95|98.88|6146
1648479910000|2022-03-28 15:05:10|98.97|98.91|98.97|98.93|98.99|98.95|98.94|98.88|27416
1648479920000|2022-03-28 15:05:20|98.96|98.91|99.07|99.01|99.07|99.01|98.96|98.91|9431
1648479930000|2022-03-28 15:05:30|99.04|98.99|98.93|98.88|99.04|98.99|98.93|98.88|12268
1648479940000|2022-03-28 15:05:40|98.96|98.9|98.92|98.88|98.98|98.9|98.92|98.88|2610
1648479950000|2022-03-28 15:05:50||98.89||98.88||98.9||98.88|0
1648479960000|2022-03-28 15:06:00|98.91|98.86|98.89|98.82|98.91|98.86|98.85|98.78|4481
1648479970000|2022-03-28 15:06:10|98.85|98.81|98.89|98.85|98.92|98.89|98.82|98.76|13561
1648479980000|2022-03-28 15:06:20|98.88|98.86|98.84|98.8|98.88|98.86|98.84|98.78|2251
1648479990000|2022-03-28 15:06:30|98.86|98.83|98.87|98.83|98.89|98.85|98.84|98.8|11396
1648480000000|2022-03-28 15:06:40|98.89|98.86|98.89|98.86|98.89|98.86|98.89|98.86|1400
1648480010000|2022-03-28 15:06:50|98.93|98.87|98.93|98.87|98.95|98.87|98.92|98.86|4014
1648480020000|2022-03-28 15:07:00|98.9|98.85|98.9|98.85|98.9|98.85|98.9|98.85|2027
1648480030000|2022-03-28 15:07:10|98.93|98.87|98.9|98.87|98.93|98.87|98.9|98.87|1000
1648480040000|2022-03-28 15:07:20||98.88||98.88||98.88||98.88|0
1648480050000|2022-03-28 15:07:30|98.93|98.89|98.87|98.83|98.95|98.89|98.87|98.83|19602
1648480060000|2022-03-28 15:07:40|98.89|98.81|98.87|98.8|98.89|98.82|98.87|98.8|0
1648480070000|2022-03-28 15:07:50|||||||||4045
1648480080000|2022-03-28 15:08:00|98.86||98.85||98.86||98.85||0
1648480100000|2022-03-28 15:08:20|98.86|98.84|98.88|98.87|98.88|98.87|98.86|98.8|7794
1648480110000|2022-03-28 15:08:30|98.9|98.83|98.9|98.87|98.91|98.88|98.88|98.83|12051
1648480120000|2022-03-28 15:08:40|98.93|98.86|98.93|98.89|98.93|98.89|98.93|98.86|3173
1648480130000|2022-03-28 15:08:50|98.94|98.91|98.97|98.94|98.97|98.94|98.93|98.89|27368
1648480140000|2022-03-28 15:09:00|98.96|98.93|98.91|98.87|98.96|98.93|98.91|98.86|12612
1648480150000|2022-03-28 15:09:10|98.9|98.83|98.89|98.85|98.9|98.85|98.89|98.83|8722
1648480160000|2022-03-28 15:09:20|98.9|98.86|98.89|98.87|98.9|98.87|98.89|98.86|1188
1648480170000|2022-03-28 15:09:30|98.88|98.86|98.88|98.83|98.89|98.86|98.87|98.8|11335
1648480190000|2022-03-28 15:09:50|98.89|98.85|99.07|99.01|99.08|99.05|98.89|98.85|47636
1648480200000|2022-03-28 15:10:00|99.06|98.99|98.97|98.91|99.06|99.01|98.95|98.89|20187
1648480210000|2022-03-28 15:10:10|98.99|98.93|98.99|98.95|99.01|98.97|98.99|98.93|4024
1648480220000|2022-03-28 15:10:20|99|98.97|99.01|98.98|99.02|98.99|99|98.97|3602
1648480230000|2022-03-28 15:10:30|99.04|98.99|99.11|99.08|99.11|99.08|99.04|98.99|16718
1648480240000|2022-03-28 15:10:40|99.1|99.07|99.17|99.13|99.26|99.18|99.08|99.05|44812
1648480250000|2022-03-28 15:10:50|99.15|99.11|99.12|99.06|99.21|99.19|99.12|99.06|30192
1648480260000|2022-03-28 15:11:00|99.1|99.03|99.16|99.12|99.22|99.13|99.08|99.03|35840
1648480270000|2022-03-28 15:11:10|99.14|99.1|99.11|99.07|99.14|99.1|99.11|99.07|4372
1648480290000|2022-03-28 15:11:30|99.1|99.04|99.11|99.08|99.11|99.08|99.1|99.04|26780
1648480300000|2022-03-28 15:11:40|99.14|99.11|99.11|99.05|99.14|99.12|99.11|99.05|15336
1648480310000|2022-03-28 15:11:50|99.1|99.08|99.09|99.05|99.1|99.08|99.09|99.05|5353
1648480320000|2022-03-28 15:12:00|99.07|99.03|98.99|98.94|99.07|99.03|98.99|98.91|30000
1648480330000|2022-03-28 15:12:10|98.97|98.9|99.11|99.08|99.11|99.08|98.96|98.9|25299
1648480340000|2022-03-28 15:12:20|99.13|99.1|99.07|99.05|99.13|99.1|99.06|99.02|8260
1648480350000|2022-03-28 15:12:30|99.06|99.02|99.04|99|99.06|99.02|99.04|98.98|2500
1648480360000|2022-03-28 15:12:40|99.06|99.01|99.04|99.01|99.06|99.01|99.04|99.01|0
1648480370000|2022-03-28 15:12:50|99.06|99.03|99.09|99.05|99.11|99.07|99.06|99.03|10390
1648480380000|2022-03-28 15:13:00|99.07|99.03|99.13|99.1|99.13|99.1|99.06|99.03|14767
1648480390000|2022-03-28 15:13:10|99.16|99.12|99.16|99.12|99.16|99.12|99.16|99.12|853
1648480400000|2022-03-28 15:13:20|||||||||30059
1648480410000|2022-03-28 15:13:30|99.15|99.1|99.11|99.07|99.15|99.1|99.11|99.06|2260
1648480420000|2022-03-28 15:13:40|99.1|99.05|99.07|99.05|99.1|99.05|99.07|99.03|10840
1648480430000|2022-03-28 15:13:50|99.11|99.04|99.11|99.07|99.11|99.07|99.11|99.04|2032
1648480440000|2022-03-28 15:14:00|99.09|99.08|99.12|99.09|99.15|99.1|99.09|99.08|31582
1648480450000|2022-03-28 15:14:10|99.11|99.08|99.11|99.08|99.11|99.08|99.11|99.08|7630
1648480460000|2022-03-28 15:14:20|99.1|99.07|99.09|99.05|99.1|99.07|99.09|99.05|7622
1648480470000|2022-03-28 15:14:30|99.07|99.06|99.07|99.06|99.07|99.06|99.07|99.06|30
1648480480000|2022-03-28 15:14:40||99.05||99.05||99.05||99.03|4150
1648480490000|2022-03-28 15:14:50|99.09|99.07|99.07|99.05|99.09|99.07|99.07|99.03|17122
1648480500000|2022-03-28 15:15:00|99.09|99.05|99.11|99.05|99.11|99.05|99.07|99.01|3325
1648480510000|2022-03-28 15:15:10|99.09|99.06|99.1|99.06|99.12|99.08|99.09|99.04|598
1648480520000|2022-03-28 15:15:20|99.12|99.08|99.1|99.06|99.12|99.08|99.09|99.04|663
1648480530000|2022-03-28 15:15:30|99.08|99.04|99.1|99.06|99.1|99.06|99.08|99.04|0
1648480540000|2022-03-28 15:15:40|99.08|99.04|99.07|99.01|99.1|99.06|99.07|99|4
1648480550000|2022-03-28 15:15:50|99.09|99.03|99.07|99.01|99.09|99.03|99.07|99.01|0
1648480560000|2022-03-28 15:16:00|99.09|99.03|99.04|99.01|99.09|99.03|99.04|99.01|4232
1648480570000|2022-03-28 15:16:10|99.06|99.03|99.03|98.98|99.06|99.03|99.03|98.96|3529
1648480580000|2022-03-28 15:16:20|99.05|98.96|99.05|98.98|99.05|98.98|99.03|98.94|3629
1648480590000|2022-03-28 15:16:30|99.03|98.96|99.05|98.98|99.05|98.98|99.03|98.96|0
1648480600000|2022-03-28 15:16:40|99.03|98.96|99.05|98.98|99.05|98.98|99.03|98.96|0
1648480610000|2022-03-28 15:16:50|99.03|98.96|99.05|99|99.05|99|99.01|98.95|5000
1648480620000|2022-03-28 15:17:00|99.03|98.98|99.03|98.98|99.05|99|99.03|98.98|0
1648480640000|2022-03-28 15:17:20|99.04|99|99.09|99.05|99.09|99.05|99.02|98.98|800
1648480650000|2022-03-28 15:17:30|99.11|99.08|99.12|99.08|99.12|99.08|99.09|99.05|1159
1648480660000|2022-03-28 15:17:40|99.1|99.06|99.11|99.05|99.14|99.09|99.08|99.03|2020
1648480670000|2022-03-28 15:17:50|99.13|99.06|99.13|99.08|99.13|99.08|99.13|99.06|0
1648480680000|2022-03-28 15:18:00|99.12|99.05|99.1|99.03|99.12|99.05|99.1|99.03|0
1648480690000|2022-03-28 15:18:10|99.12|99.04|99.29|99.22|99.29|99.22|99.1|99.04|7000
1648480700000|2022-03-28 15:18:20|99.27|99.24|99.31|99.25|99.31|99.25|99.24|99.2|6864
1648480710000|2022-03-28 15:18:30|99.33|99.29|99.52|99.47|99.56|99.48|99.28|99.2|18456
1648480720000|2022-03-28 15:18:40|99.51|99.46|99.56|99.46|99.59|99.52|99.51|99.43|6100
1648480730000|2022-03-28 15:18:50|99.49|99.45|99.56|99.48|99.57|99.5|99.46|99.42|2651
1648480740000|2022-03-28 15:19:00|99.54|99.46|99.49|99.43|99.59|99.52|99.49|99.43|3318
1648480750000|2022-03-28 15:19:10|99.51|99.45|99.29|99.2|99.54|99.48|99.29|99.2|5077
1648480760000|2022-03-28 15:19:20|99.27|99.18|99.34|99.27|99.36|99.29|99.27|99.18|3101
1648480770000|2022-03-28 15:19:30|99.35|99.29|99.3|99.22|99.37|99.29|99.24|99.17|4441
1648480780000|2022-03-28 15:19:40|99.28|99.2|99.24|99.18|99.28|99.22|99.24|99.15|2500
1648480790000|2022-03-28 15:19:50|99.2|99.13|99.12|99.08|99.22|99.17|99.12|99.06|2663
1648480800000|2022-03-28 15:20:00|99.14|99.11|99.15|99.09|99.19|99.13|99.13|99.07|7582
1648480810000|2022-03-28 15:20:10|99.13|99.07|99.14|99.07|99.15|99.07|99.13|99.05|1740
1648480820000|2022-03-28 15:20:20|99.12|99.05|99.21|99.15|99.28|99.22|99.12|99.05|13704
1648480830000|2022-03-28 15:20:30|99.19|99.13|99.29|99.21|99.29|99.22|99.19|99.11|9433
1648480840000|2022-03-28 15:20:40|99.3|99.26|99.3|99.24|99.3|99.26|99.26|99.2|7677
1648480850000|2022-03-28 15:20:50|99.27|99.19|99.21|99.16|99.28|99.21|99.2|99.13|2300
1648480860000|2022-03-28 15:21:00|99.23|99.2|99.21|99.16|99.23|99.2|99.21|99.16|2819
1648480870000|2022-03-28 15:21:10|99.23|99.18|99.24|99.2|99.25|99.2|99.21|99.16|7
1648480880000|2022-03-28 15:21:20|99.22|99.18|99.22|99.16|99.24|99.2|99.2|99.14|1910
1648480890000|2022-03-28 15:21:30|99.2|99.14|99.19|99.14|99.21|99.17|99.19|99.14|1212
1648480900000|2022-03-28 15:21:40|99.21|99.16|99.25|99.21|99.25|99.21|99.21|99.14|1121
1648480910000|2022-03-28 15:21:50|99.23|99.16|99.2|99.15|99.26|99.18|99.2|99.14|2135
1648480920000|2022-03-28 15:22:00|99.21|99.16|99.22|99.17|99.22|99.17|99.2|99.15|9002
1648480930000|2022-03-28 15:22:10|99.2|99.15|99.24|99.17|99.27|99.21|99.2|99.15|2277
1648480940000|2022-03-28 15:22:20|99.27|99.21|99.2|99.16|99.27|99.21|99.18|99.14|9181
1648480950000|2022-03-28 15:22:30|99.19|99.13|99.18|99.12|99.21|99.17|99.14|99.11|27351
1648480960000|2022-03-28 15:22:40|99.2|99.14|99.16|99.09|99.2|99.14|99.14|99.07|1807
1648480970000|2022-03-28 15:22:50|99.14|99.07|99.15|99.09|99.16|99.11|99.13|99.07|2500
1648480980000|2022-03-28 15:23:00|99.13|99.07|99.12|99.03|99.15|99.09|99.1|99.03|6425
1648480990000|2022-03-28 15:23:10|99.1|99.01|99.1|98.99|99.12|99.01|99.1|98.99|0
1648481000000|2022-03-28 15:23:20|99.12|99.01|99.1|99.01|99.12|99.03|99.1|98.99|0
1648481010000|2022-03-28 15:23:30|99.12|98.99|99.1|99|99.12|99.03|99.1|98.99|0
1648481020000|2022-03-28 15:23:40|99.12|99.02|99.19|99.14|99.22|99.16|99.07|99.02|6443
1648481030000|2022-03-28 15:23:50|99.21|99.16|99.18|99.14|99.21|99.16|99.18|99.12|0
1648481040000|2022-03-28 15:24:00|99.2|99.16|99.19|99.1|99.27|99.21|99.19|99.1|3003
1648481050000|2022-03-28 15:24:10|99.21|99.14|99.21|99.14|99.21|99.14|99.19|99.12|2500
1648481060000|2022-03-28 15:24:20|99.19|99.12|99.2|99.15|99.2|99.15|99.18|99.12|2500
1648481070000|2022-03-28 15:24:30|99.18|99.13|99.26|99.18|99.26|99.21|99.18|99.13|9245
1648481080000|2022-03-28 15:24:40|99.24|99.16|99.27|99.22|99.29|99.24|99.22|99.16|1833
1648481090000|2022-03-28 15:24:50|99.29|99.24|99.27|99.19|99.29|99.24|99.27|99.18|410
1648481100000|2022-03-28 15:25:00|99.29|99.2|99.29|99.21|99.29|99.21|99.27|99.18|1701
1648481110000|2022-03-28 15:25:10|99.24|99.2|99.19|99.14|99.24|99.2|99.17|99.14|10602
1648481120000|2022-03-28 15:25:20|99.17|99.12|99.19|99.13|99.21|99.15|99.17|99.12|6266
1648481130000|2022-03-28 15:25:30|99.15|99.12|99.16|99.11|99.16|99.12|99.14|99.08|10065
1648481140000|2022-03-28 15:25:40|99.15|99.09|99.11|99.06|99.15|99.11|99.09|99.03|3784
1648481150000|2022-03-28 15:25:50|99.09|99.04|99.14|99.1|99.14|99.1|99.09|99.04|492
1648481160000|2022-03-28 15:26:00|99.18|99.08|99.23|99.16|99.23|99.17|99.18|99.08|11930
1648481170000|2022-03-28 15:26:10|99.21|99.13|99.18|99.13|99.23|99.15|99.16|99.1|0
1648481180000|2022-03-28 15:26:20|99.16|99.11|99.16|99.11|99.18|99.13|99.16|99.11|112
1648481190000|2022-03-28 15:26:30|99.18|99.13|99.13|99.09|99.21|99.13|99.13|99.08|500
1648481200000|2022-03-28 15:26:40|99.15|99.11|99.21|99.14|99.21|99.14|99.13|99.09|2358
1648481210000|2022-03-28 15:26:50|99.19|99.12|99.16|99.11|99.21|99.15|99.16|99.1|6728
1648481220000|2022-03-28 15:27:00|99.18|99.13|99.18|99.12|99.18|99.13|99.16|99.1|0
1648481230000|2022-03-28 15:27:10|99.16|99.11|99.18|99.13|99.18|99.13|99.16|99.11|0
1648481240000|2022-03-28 15:27:20|99.16|99.11|99.18|99.12|99.18|99.13|99.16|99.1|628
1648481250000|2022-03-28 15:27:30|99.16|99.1|99.2|99.15|99.21|99.15|99.16|99.1|1100
1648481260000|2022-03-28 15:27:40|99.19|99.13|99.27|99.2|99.27|99.21|99.17|99.11|13825
1648481270000|2022-03-28 15:27:50|99.25|99.19|99.23|99.17|99.27|99.21|99.21|99.15|3086
1648481280000|2022-03-28 15:28:00|99.21|99.15|99.17|99.1|99.21|99.15|99.17|99.1|1383
1648481290000|2022-03-28 15:28:10|99.19|99.12|99.16|99.08|99.19|99.12|99.16|99.08|0
1648481300000|2022-03-28 15:28:20|99.18|99.11|99.19|99.15|99.19|99.15|99.16|99.08|3739
1648481310000|2022-03-28 15:28:30|99.17|99.13|99.21|99.16|99.22|99.16|99.17|99.13|2629
1648481320000|2022-03-28 15:28:40|99.19|99.14|99.19|99.14|99.22|99.16|99.19|99.14|4309
1648481330000|2022-03-28 15:28:50|99.21|99.16|99.43|99.31|99.55|99.49|99.19|99.14|18208
1648481340000|2022-03-28 15:29:00|99.39|99.29|99.4|99.33|99.45|99.38|99.28|99.21|51659
1648481350000|2022-03-28 15:29:10|99.38|99.32|99.21|99.09|99.4|99.33|99.21|99.09|9610
1648481360000|2022-03-28 15:29:20|99.27|99.11|99.16|99.09|99.29|99.23|99.16|99.09|5055
1648481370000|2022-03-28 15:29:30|99.15|99.11|99.21|99.17|99.22|99.17|99.15|99.11|2146
1648481380000|2022-03-28 15:29:40|99.25|99.16|99.26|99.18|99.38|99.23|99.25|99.16|14542
1648481390000|2022-03-28 15:29:50|99.24|99.16|99.43|99.28|99.45|99.28|99.24|99.11|29737
1648537200000|2022-03-29 07:00:00|99.5|99.41|99.5|99.34|99.9|99.43|99.28|99.08|366332
1648537210000|2022-03-29 07:00:10|99.49|99.32|99.99|99.85|100|99.91|99.4|99.21|73750
1648537220000|2022-03-29 07:00:20|100|99.87|99.89|99.79|100|99.89|99.83|99.79|22864
1648537230000|2022-03-29 07:00:30|99.82|99.78|99.79|99.6|99.89|99.78|99.54|99.28|60310
1648537240000|2022-03-29 07:00:40|||||||||1057
1648537250000|2022-03-29 07:00:50|99.8|99.61|100.16|99.94|100.2|99.96|99.8|99.61|86753
1648537260000|2022-03-29 07:01:00|100.14|100.08|99.82|99.71|100.14|100.1|99.71|99.53|49706
1648537270000|2022-03-29 07:01:10||99.62||99.62||99.62||99.62|15046
1648537280000|2022-03-29 07:01:20|99.81|99.61|100.18|100.02|100.24|100.06|99.79|99.61|37271
1648537290000|2022-03-29 07:01:30|100.2|99.99|100.14|99.91|100.2|99.99|99.85|99.58|86924
1648537300000|2022-03-29 07:01:40|100.2|99.92|99.98|99.82|100.26|100.06|99.98|99.71|40754
1648537310000|2022-03-29 07:01:50|100|99.78|100.08|99.91|100.08|99.92|99.98|99.78|1977
1648537320000|2022-03-29 07:02:00|100.06|99.92|100.14|99.97|100.24|99.98|100.06|99.92|52533
1648537330000|2022-03-29 07:02:10|100.16||100.16||100.16||100.16||6072
1648537340000|2022-03-29 07:02:20|||||||||8212
1648537350000|2022-03-29 07:02:30|100.14|99.91|99.97|99.84|100.14|99.91|99.88|99.71|33460
1648537360000|2022-03-29 07:02:40|99.98|99.85|100.04|99.87|100.12|99.9|99.97|99.79|6065
1648537370000|2022-03-29 07:02:50|100.02|99.88|100.02|99.88|100.1|99.88|100.02|99.87|3066
1648537380000|2022-03-29 07:03:00|||||||||700
1648537390000|2022-03-29 07:03:10|||||||||2066
1648537400000|2022-03-29 07:03:20|100.04|99.89|100.12|99.91|100.12|99.91|100.04|99.89|22538
1648537410000|2022-03-29 07:03:30|100.16|99.92|100.08|99.85|100.28|100.12|100.08|99.85|43204
1648537420000|2022-03-29 07:03:40||99.88||99.89||99.89||99.88|13910
1648537430000|2022-03-29 07:03:50|||||||||11000
1648537440000|2022-03-29 07:04:00|100.1|99.9|100.1|99.88|100.1|99.93|99.92|99.85|41822
1648537450000|2022-03-29 07:04:10|100.14|99.89|100.18|100.06|100.24|100.06|100.1|99.89|25508
1648537460000|2022-03-29 07:04:20|100.16|100.04|100.02|99.88|100.16|100.04|100.02|99.78|33444
1648537470000|2022-03-29 07:04:30|100|99.78|99.82|99.62|100|99.81|99.78|99.56|35556
1648537480000|2022-03-29 07:04:40|99.79|99.53|100.06|99.88|100.1|99.88|99.76|99.53|21882
1648537490000|2022-03-29 07:04:50|||||||||7860
1648537500000|2022-03-29 07:05:00|||||||||22852
1648537510000|2022-03-29 07:05:10||99.89||99.89||99.89||99.89|6675
1648537530000|2022-03-29 07:05:30|100.1||100.1||100.1||100.1||1370
1648537540000|2022-03-29 07:05:40|||||||||3484
1648537550000|2022-03-29 07:05:50|100.12|99.9|100.1|99.93|100.16|99.93|100.1|99.89|19120
1648537560000|2022-03-29 07:06:00|100.08|99.86|100.04|99.87|100.08|99.87|100.04|99.86|11691
1648537570000|2022-03-29 07:06:10|100.02|99.86|99.88|99.79|100.02|99.89|99.85|99.68|37739
1648537580000|2022-03-29 07:06:20|99.89|99.8|100.12|99.91|100.16|99.91|99.89|99.8|22218
1648537590000|2022-03-29 07:06:30|100.16|99.92|100.18|99.97|100.2|99.97|100.16|99.92|35306
1648537600000|2022-03-29 07:06:40||99.98||99.98||99.98||99.98|6713
1648537610000|2022-03-29 07:06:50|100.2|100.08|100.38|100.24|100.46|100.32|100.2|100.08|83364
1648537620000|2022-03-29 07:07:00|100.36||100.36||100.36||100.36||11880
1648537630000|2022-03-29 07:07:10|100.42|100.26|100.58|100.36|100.6|100.44|100.42|100.24|26892
1648537640000|2022-03-29 07:07:20|100.56|100.38|100.56|100.4|100.56|100.4|100.56|100.38|1154
1648537650000|2022-03-29 07:07:30|||||||||28883
1648537670000|2022-03-29 07:07:50|100.52|100.38|100.38|100.18|100.52|100.38|100.38|100.16|12778
1648537680000|2022-03-29 07:08:00|100.4|100.22|100.26|100.08|100.4|100.22|100.26|100.08|6180
1648537690000|2022-03-29 07:08:10|||||||||3712
1648537700000|2022-03-29 07:08:20|100.24|100.04|100.16|100.04|100.24|100.04|100.06|99.83|5927
1648537710000|2022-03-29 07:08:30|100.2|100.06|100.46|100.26|100.46|100.26|100.16|100.06|24445
1648537720000|2022-03-29 07:08:40|100.4||100.38||100.4||100.38||18640
1648537740000|2022-03-29 07:09:00|100.46|100.28|100.4|100.28|100.48|100.28|100.4|100.28|4041
1648537750000|2022-03-29 07:09:10|100.44|100.3|100.46|100.3|100.46|100.3|100.44|100.3|34232
1648537760000|2022-03-29 07:09:20|100.44|100.28|100.44|100.28|100.44|100.28|100.44|100.28|4000
1648537770000|2022-03-29 07:09:30|100.4|100.3|100.44|100.3|100.44|100.3|100.4|100.3|10202
1648537790000|2022-03-29 07:09:50|100.42|100.28|100.42|100.28|100.42|100.28|100.42|100.28|4371
1648537800000|2022-03-29 07:10:00|100.44|100.3|100.4|100.28|100.46|100.3|100.4|100.28|6359
1648537810000|2022-03-29 07:10:10|||||||||1079
1648537820000|2022-03-29 07:10:20|100.36|100.24|100.46|100.3|100.46|100.32|100.36|100.2|5413
1648537830000|2022-03-29 07:10:30|100.48|100.36|100.7|100.5|100.76|100.56|100.48|100.36|54016
1648537840000|2022-03-29 07:10:40|100.68|100.52|100.72|100.56|100.74|100.58|100.64|100.48|5771
1648537850000|2022-03-29 07:10:50|100.74|100.58|100.66|100.48|100.76|100.58|100.64|100.48|8545
1648537860000|2022-03-29 07:11:00|100.62|100.44|100.6|100.44|100.62|100.48|100.54|100.44|17031
1648537870000|2022-03-29 07:11:10|100.56||100.56||100.56||100.56||0
1648537880000|2022-03-29 07:11:20|100.54|100.38|100.24|100.08|100.54|100.38|100.2|100.02|7631
1648537890000|2022-03-29 07:11:30|100.22|100.04|100.2|100.1|100.32|100.12|100.14|100|18371
1648537900000|2022-03-29 07:11:40|100.18|100.08|100.18|100.08|100.2|100.08|100.16|100.08|2224
1648537910000|2022-03-29 07:11:50|100.16|100.02|100.16|100.08|100.16|100.08|100.16|100|13222
1648537920000|2022-03-29 07:12:00|100.24|100.12|100.24|100.12|100.3|100.12|100.16|100.08|36903
1648537930000|2022-03-29 07:12:10|100.22||100.22||100.22||100.22||22840
1648537940000|2022-03-29 07:12:20|100.18|100.08|100.14|100.02|100.2|100.08|100.14|100.02|4773
1648537980000|2022-03-29 07:13:00|100.12|100|99.9|99.78|100.12|100|99.89|99.72|17030
1648537990000|2022-03-29 07:13:10|99.89|99.79|100.12|99.94|100.14|99.94|99.89|99.79|38476
1648538000000|2022-03-29 07:13:20|100.1|99.92|100.1|99.92|100.12|99.92|100.1|99.92|5500
1648538010000|2022-03-29 07:13:30|100.08|99.94|100.08|99.95|100.08|99.95|100.04|99.94|0
1648538020000|2022-03-29 07:13:40|100.06|100.02|100.04|99.95|100.08|100.04|100.04|99.88|10125
1648538030000|2022-03-29 07:13:50|100.02|99.88|100.02|99.9|100.04|99.9|99.95|99.79|5151
1648538040000|2022-03-29 07:14:00|||||||||4500
1648538050000|2022-03-29 07:14:10|100|99.89|99.83|99.76|100|99.89|99.81|99.63|26218
1648538060000|2022-03-29 07:14:20|||||||||9917
1648538070000|2022-03-29 07:14:30|99.89|99.84|99.86|99.79|99.89|99.84|99.83|99.76|38568
1648538080000|2022-03-29 07:14:40|99.87|99.8|100.02|99.92|100.1|99.98|99.87|99.79|56631
1648538090000|2022-03-29 07:14:50|100|99.91|99.95|99.89|100|99.91|99.93|99.89|6255
1648538100000|2022-03-29 07:15:00|99.93|99.86|99.96|99.89|100.02|99.89|99.88|99.83|10362
1648538110000|2022-03-29 07:15:10|99.97|99.91|100.04|99.97|100.04|99.97|99.92|99.88|28654
1648538120000|2022-03-29 07:15:20|100.12|99.98|100.04|99.98|100.22|100.1|100.04|99.96|24925
1648538130000|2022-03-29 07:15:30|100.02|99.96|99.97|99.93|100.02|99.96|99.96|99.93|9351
1648538140000|2022-03-29 07:15:40|99.96|99.91|99.86|99.75|99.96|99.91|99.8|99.66|16343
1648538150000|2022-03-29 07:15:50|99.85|99.76|99.83|99.79|99.85|99.81|99.82|99.7|4290
1648538160000|2022-03-29 07:16:00|99.81|99.73|99.83|99.78|99.83|99.78|99.81|99.7|2191
1648538170000|2022-03-29 07:16:10|99.84|99.8|99.97|99.89|99.99|99.91|99.84|99.8|15045
1648538180000|2022-03-29 07:16:20|99.98|99.9|99.98|99.93|100.02|99.98|99.98|99.9|4879
1648538190000|2022-03-29 07:16:30|100.02||100.02||100.02||100.02||4
1648538200000|2022-03-29 07:16:40|99.94|99.87|99.93|99.89|99.94|99.93|99.93|99.87|8846
1648538210000|2022-03-29 07:16:50|99.99|99.87|99.98|99.93|100|99.93|99.93|99.87|17230
1648538220000|2022-03-29 07:17:00|99.95|99.89|99.95|99.89|99.98|99.9|99.93|99.87|6763
1648538230000|2022-03-29 07:17:10|||||||||3500
1648538240000|2022-03-29 07:17:20|99.98|99.92|100.12|100.02|100.18|100.08|99.98|99.92|36652
1648538250000|2022-03-29 07:17:30|100.1|100.04|100.1|100.04|100.1|100.04|100.1|100.04|2896
1648538260000|2022-03-29 07:17:40|||||||||786
1648538270000|2022-03-29 07:17:50|100.08|100.02|100.08|100.02|100.08|100.02|100.08|100|10011
1648538280000|2022-03-29 07:18:00|||||||||15736
1648538290000|2022-03-29 07:18:10|100.12|100.04|100.14|100.06|100.26|100.14|100.12|100.04|35606
1648538300000|2022-03-29 07:18:20|100.12|100.08|100.12|100.04|100.12|100.08|100.06|100|11365
1648538310000|2022-03-29 07:18:30|100.1|100.02|100.08|100.02|100.1|100.02|100.08|100|53991
1648538320000|2022-03-29 07:18:40|100.06|100|100.06|99.99|100.06|100|100.02|99.93|13583
1648538330000|2022-03-29 07:18:50|100.08|100|100.16|100.08|100.18|100.08|100.08|100|14103
1648538340000|2022-03-29 07:19:00|100.18|100.1|100.14|100.08|100.18|100.14|100.12|100.06|11204
1648538350000|2022-03-29 07:19:10|100.12|100.06|100.18|100.08|100.18|100.12|100.12|100.06|26997
1648538360000|2022-03-29 07:19:20|||||||||2088
1648538370000|2022-03-29 07:19:30|100.22|100.14|100.34|100.22|100.4|100.28|100.22|100.14|36928
1648538380000|2022-03-29 07:19:40|100.3|100.24|100.3|100.22|100.42|100.3|100.3|100.22|9958
1648538390000|2022-03-29 07:19:50|100.28|100.2|100.22|100.12|100.28|100.2|100.22|100.12|2521
1648538400000|2022-03-29 07:20:00|100.24|100.14|100.24|100.14|100.24|100.14|100.24|100.14|4900
1648538410000|2022-03-29 07:20:10|100.26|100.16|100.26|100.18|100.26|100.18|100.26|100.16|14964
1648538420000|2022-03-29 07:20:20|100.28|100.22|100.42|100.3|100.96|100.7|100.28|100.22|310963
1648538430000|2022-03-29 07:20:30|100.4|100.32|100.4|100.3|100.4|100.32|100.4|100.3|395
1648538440000|2022-03-29 07:20:40|100.38|100.28|100.5|100.38|100.54|100.42|100.38|100.28|12664
1648538450000|2022-03-29 07:20:50|||||||||4948
1648538460000|2022-03-29 07:21:00|100.52|100.4|100.52|100.4|100.68|100.58|100.52|100.4|49150
1648538470000|2022-03-29 07:21:10|100.5|100.38|100.44|100.38|100.5|100.38|100.44|100.38|18808
1648538480000|2022-03-29 07:21:20|100.42|100.34|100.38|100.26|100.42|100.34|100.38|100.24|2265
1648538490000|2022-03-29 07:21:30|100.36|100.22|100.38|100.3|100.42|100.32|100.34|100.2|10045
1648538500000|2022-03-29 07:21:40|100.36|100.26|100.36|100.3|100.36|100.3|100.36|100.26|731
1648538510000|2022-03-29 07:21:50|100.38|100.32|100.36|100.26|100.48|100.4|100.36|100.26|33184
1648538520000|2022-03-29 07:22:00|100.34|100.22|100.22|100.08|100.34|100.22|100.22|100.04|10493
1648538530000|2022-03-29 07:22:10|100.2|100.04|100.18|100.04|100.2|100.04|100.18|100.04|3468
1648538540000|2022-03-29 07:22:20||100.08||100.08||100.08||100.08|108
1648538550000|2022-03-29 07:22:30|100.16|100.04|100.06|100|100.16|100.04|100.06|100|5770
1648538560000|2022-03-29 07:22:40|100.08|100.04|100.12|100.02|100.18|100.12|100.08|100.02|17659
1648538570000|2022-03-29 07:22:50|100.08|100.06|100.12|100.04|100.12|100.06|100.08|100.02|13512
1648538580000|2022-03-29 07:23:00|100.06|100.02|100.04|99.94|100.06|100.04|100.04|99.89|8915
1648538600000|2022-03-29 07:23:20|100.06|100|100.06|99.98|100.06|100.02|100.06|99.94|36520
1648538620000|2022-03-29 07:23:40|100.08|99.99|100.18|100.12|100.22|100.14|100.08|99.99|22512
1648538630000|2022-03-29 07:23:50|100.16|100.1|100.12|100.04|100.16|100.1|100.12|100|15016
1648538640000|2022-03-29 07:24:00|100.08|100.02|100.14|100.02|100.16|100.04|100.08|99.94|15524
1648538650000|2022-03-29 07:24:10|100.12|100.04|100.22|100.08|100.22|100.1|100.12|100.04|28160
1648538660000|2022-03-29 07:24:20|100.14|100.06|100.1|100.04|100.14|100.06|100.1|100.02|14651
1648538670000|2022-03-29 07:24:30|100.08|100.02|100.08|99.94|100.1|100.02|100.04|99.86|61929
1648538680000|2022-03-29 07:24:40|100.06||100.04||100.06||100.04||582
1648538690000|2022-03-29 07:24:50|100.02|99.9|99.91|99.84|100.02|99.9|99.88|99.76|20776
1648538700000|2022-03-29 07:25:00|99.9|99.79|99.85|99.81|99.9|99.84|99.84|99.79|10452
1648538710000|2022-03-29 07:25:10|99.84|99.79|99.75|99.66|99.85|99.79|99.73|99.57|24581
1648538720000|2022-03-29 07:25:20|99.74||99.73||99.74||99.72||0
1648538730000|2022-03-29 07:25:30|||||||||21882
1648538740000|2022-03-29 07:25:40|99.74|99.7|99.76|99.67|99.97|99.78|99.74|99.62|37696
1648538750000|2022-03-29 07:25:50|99.77|99.63|99.78|99.72|99.81|99.79|99.77|99.63|14999
1648538760000|2022-03-29 07:26:00|99.8|99.76|99.96|99.85|99.96|99.86|99.8|99.7|20693
1648538770000|2022-03-29 07:26:10|99.95||99.91||99.95||99.91||23
1648538780000|2022-03-29 07:26:20|99.95|99.84|99.98|99.91|99.98|99.94|99.95|99.84|2978
1648538790000|2022-03-29 07:26:30|99.97|99.92|99.95|99.84|99.98|99.93|99.92|99.84|8004
1648538800000|2022-03-29 07:26:40|99.92|99.82|99.89|99.77|99.92|99.82|99.89|99.77|487
1648538810000|2022-03-29 07:26:50|99.88|99.79|99.85|99.79|99.88|99.82|99.84|99.7|2000
1648538820000|2022-03-29 07:27:00|99.84|99.78|99.75|99.63|99.84|99.78|99.75|99.62|4
1648538830000|2022-03-29 07:27:10|99.73|99.62|99.71|99.59|99.75|99.69|99.71|99.55|2922
1648538840000|2022-03-29 07:27:20|99.7||99.67||99.71||99.67||8301
1648538850000|2022-03-29 07:27:30|99.66|99.53|99.66|99.56|99.66|99.56|99.66|99.53|25000
1648538860000|2022-03-29 07:27:40|99.64|99.52|99.58|99.49|99.64|99.54|99.56|99.46|0
1648538870000|2022-03-29 07:27:50|99.57|99.42|99.57|99.51|99.64|99.52|99.57|99.42|2605
1648538880000|2022-03-29 07:28:00|99.6|99.44|99.54|99.41|99.62|99.44|99.54|99.4|0
1648538890000|2022-03-29 07:28:10|99.53|99.38|99.54|99.48|99.58|99.54|99.49|99.36|7885
1648538900000|2022-03-29 07:28:20|99.55|99.45|99.56|99.51|99.6|99.54|99.55|99.43|20696
1648538910000|2022-03-29 07:28:30|99.58|99.48|99.54|99.42|99.58|99.55|99.54|99.41|3029
1648538920000|2022-03-29 07:28:40|99.42|99.41|99.39|99.32|99.54|99.42|99.38|99.26|21996
1648538930000|2022-03-29 07:28:50|99.38|99.27|99.31|99.25|99.39|99.3|99.27|99.15|12621
1648538940000|2022-03-29 07:29:00|99.32|99.26|99.3|99.22|99.4|99.33|99.3|99.16|18206
1648538950000|2022-03-29 07:29:10|99.31|99.18|99.27|99.2|99.36|99.3|99.26|99.17|10909
1648538960000|2022-03-29 07:29:20|99.26|99.13|99.2|99.07|99.26|99.16|99.2|99.05|7438
1648538970000|2022-03-29 07:29:30|99.19|99.06|99.2|99.14|99.28|99.16|99.14|99|18172
1648538980000|2022-03-29 07:29:40|99.21|99.09|99.16|99.1|99.21|99.14|99.16|99.08|2532
1648538990000|2022-03-29 07:29:50|99.21|99.11|99.1|99.04|99.21|99.13|99.1|99|13775
1648539000000|2022-03-29 07:30:00|99.09|99.02|99.02|98.93|99.16|99.11|99.02|98.93|44198
1648539010000|2022-03-29 07:30:10|99.03|98.99|99.04|98.93|99.18|99.07|99.03|98.93|22851
1648539020000|2022-03-29 07:30:20|99.02|99.01|99.11|99.02|99.13|99.07|99.02|99.01|13596
1648539030000|2022-03-29 07:30:30|99.09|99.01|99.17|99.14|99.17|99.14|99.07|98.96|13054
1648539040000|2022-03-29 07:30:40|99.16|99.08|99.16|99.1|99.16|99.1|99.16|99.08|1883
1648539050000|2022-03-29 07:30:50|99.17|99.14|99.13|99.05|99.17|99.14|99.12|99.02|16435
1648539060000|2022-03-29 07:31:00|99.11|99.02|99.08|99.01|99.13|99.12|99.04|98.96|21490
1648539070000|2022-03-29 07:31:10|99.04|98.99|99.04|98.94|99.04|99.01|99.04|98.94|0
1648539080000|2022-03-29 07:31:20|99.03|98.93|98.97|98.89|99.03|98.93|98.97|98.88|30799
1648539090000|2022-03-29 07:31:30|98.98|98.94|99.02|98.98|99.12|99|98.98|98.91|33063
1648539100000|2022-03-29 07:31:40|99.03|98.95|99|98.94|99.03|98.95|99|98.93|2657
1648539110000|2022-03-29 07:31:50|98.99|98.88|98.99|98.88|98.99|98.88|98.99|98.88|10000
1648539120000|2022-03-29 07:32:00|98.98||98.98||98.98||98.98||66380
1648539130000|2022-03-29 07:32:10|98.99|98.96|99.03|98.95|99.03|98.98|98.99|98.9|8038
1648539140000|2022-03-29 07:32:20|99.05|98.96|98.99|98.88|99.05|98.98|98.99|98.88|105243
1648539150000|2022-03-29 07:32:30|98.95|98.89|98.88|98.85|99.03|99|98.88|98.85|118397
1648539160000|2022-03-29 07:32:40|98.89|98.9|98.94|98.91|98.96|98.91|98.89|98.85|36958
1648539170000|2022-03-29 07:32:50|98.96|98.9|98.99|98.97|99.02|98.98|98.94|98.9|13606
1648539180000|2022-03-29 07:33:00|99.02|98.89|98.97|98.91|99.02|98.91|98.97|98.89|16
1648539190000|2022-03-29 07:33:10|99|98.87|98.96|98.9|99.02|98.97|98.96|98.87|20638
1648539200000|2022-03-29 07:33:20|99.01|98.91|98.99|98.91|99.02|98.94|98.99|98.91|31415
1648539210000|2022-03-29 07:33:30|99.01|98.89|98.95|98.85|99.01|98.94|98.93|98.85|75000
1648539220000|2022-03-29 07:33:40|98.96|98.88|98.95|98.9|98.98|98.96|98.94|98.88|41837
1648539230000|2022-03-29 07:33:50|98.94|98.88|98.9|98.84|98.95|98.88|98.88|98.78|17624
1648539240000|2022-03-29 07:34:00|98.89|98.8|98.94|98.9|98.96|98.9|98.85|98.76|21852
1648539250000|2022-03-29 07:34:10|98.93|98.83|98.92|98.82|98.93|98.83|98.92|98.79|24
1648539260000|2022-03-29 07:34:20|98.93|98.81|98.93|98.85|98.94|98.87|98.93|98.81|5694
1648539270000|2022-03-29 07:34:30|98.92|98.83|98.87|98.8|98.92|98.83|98.87|98.8|3511
1648539280000|2022-03-29 07:34:40|98.86|98.76|98.85|98.83|98.87|98.83|98.8|98.69|34696
1648539290000|2022-03-29 07:34:50|98.84||98.84||98.84||98.84||67000
1648539300000|2022-03-29 07:35:00|98.85|98.75|98.61|98.55|98.86|98.8|98.61|98.51|22395
1648539310000|2022-03-29 07:35:10|98.59|98.5|98.59|98.54|98.59|98.54|98.56|98.5|52186
1648539320000|2022-03-29 07:35:20|98.58|98.5|98.58|98.5|98.59|98.5|98.58|98.5|50
1648539330000|2022-03-29 07:35:30|||||||||11799
1648539340000|2022-03-29 07:35:40|98.57|98.51|98.58|98.5|98.58|98.51|98.57|98.5|32833
1648539350000|2022-03-29 07:35:50|98.57||98.57||98.58||98.56||13101
1648539360000|2022-03-29 07:36:00|98.58|98.47|98.52|98.45|98.58|98.48|98.5|98.44|6732
1648539370000|2022-03-29 07:36:10|98.51||98.51||98.52||98.51||13586
1648539380000|2022-03-29 07:36:20|98.49|98.44|98.46|98.38|98.49|98.44|98.46|98.38|11651
1648539390000|2022-03-29 07:36:30|98.45|98.33|98.37|98.31|98.45|98.34|98.37|98.3|5146
1648539400000|2022-03-29 07:36:40|98.38|98.34|98.38|98.32|98.42|98.34|98.38|98.31|16667
1648539410000|2022-03-29 07:36:50|98.36|98.3|98.32|98.26|98.38|98.3|98.32|98.25|10461
1648539420000|2022-03-29 07:37:00|98.31|98.2|98.27|98.21|98.31|98.23|98.27|98.18|5000
1648539430000|2022-03-29 07:37:10|98.28|98.22|98.3|98.26|98.3|98.26|98.27|98.17|28423
1648539440000|2022-03-29 07:37:20|98.32||98.31||98.32||98.31||12721
1648539450000|2022-03-29 07:37:30|||||||||6054
1648539460000|2022-03-29 07:37:40|98.3|98.28|98.37|98.31|98.45|98.35|98.3|98.26|27968
1648539470000|2022-03-29 07:37:50|98.35|98.3|98.32|98.26|98.35|98.31|98.31|98.26|6946
1648539480000|2022-03-29 07:38:00|98.31|98.29|98.4|98.3|98.51|98.38|98.31|98.28|16997
1648539490000|2022-03-29 07:38:10|98.43|98.37|98.41|98.37|98.49|98.37|98.41|98.33|13475
1648539500000|2022-03-29 07:38:20|98.4|98.33|98.4|98.35|98.41|98.35|98.39|98.32|8691
1648539510000|2022-03-29 07:38:30|98.41|98.36|98.48|98.4|98.61|98.47|98.41|98.36|27817
1648539520000|2022-03-29 07:38:40|98.47|98.44|98.4|98.34|98.48|98.44|98.4|98.32|15206
1648539530000|2022-03-29 07:38:50|98.38|98.31|98.38|98.31|98.38|98.31|98.38|98.31|1
1648539540000|2022-03-29 07:39:00|98.35|98.32|98.4|98.34|98.44|98.37|98.35|98.32|15898
1648539550000|2022-03-29 07:39:10|98.44|98.35|98.43|98.37|98.44|98.38|98.43|98.35|6701
1648539560000|2022-03-29 07:39:20|98.41|98.35|98.43|98.36|98.43|98.36|98.4|98.32|1000
1648539570000|2022-03-29 07:39:30|98.44|98.37|98.54|98.46|98.58|98.46|98.44|98.37|14909
1648539580000|2022-03-29 07:39:40|98.51|98.44|98.48|98.37|98.53|98.49|98.48|98.37|21308
1648539590000|2022-03-29 07:39:50|98.47|98.41|98.45|98.41|98.47|98.41|98.44|98.41|5045
1648539600000|2022-03-29 07:40:00|98.47|98.43|98.47|98.43|98.47|98.43|98.47|98.43|4730
1648539610000|2022-03-29 07:40:10|98.46|98.41|98.42|98.37|98.46|98.42|98.42|98.33|676
1648539620000|2022-03-29 07:40:20|||||||||4284
1648539630000|2022-03-29 07:40:30|98.41|98.33|98.39|98.34|98.41|98.34|98.34|98.28|54932
1648539640000|2022-03-29 07:40:40|98.4|98.4|98.42|98.36|98.48|98.4|98.38|98.3|36464
1648539650000|2022-03-29 07:40:50|98.4||98.4||98.4||98.4||220
1648539660000|2022-03-29 07:41:00|98.42|98.39|98.49|98.44|98.57|98.48|98.42|98.39|58919
1648539670000|2022-03-29 07:41:10|98.47|98.4|98.46|98.4|98.47|98.4|98.46|98.39|8692
1648539690000|2022-03-29 07:41:30|98.48|98.41|98.48|98.4|98.49|98.45|98.48|98.4|16175
1648539700000|2022-03-29 07:41:40|98.47||98.47||98.47||98.47||495
1648539710000|2022-03-29 07:41:50|||||||||196
1648539720000|2022-03-29 07:42:00|98.49|98.45|98.44|98.36|98.49|98.45|98.44|98.36|2113
1648539730000|2022-03-29 07:42:10|98.45|98.34|98.37|98.28|98.45|98.34|98.36|98.28|14377
1648539740000|2022-03-29 07:42:20|98.36|98.3|98.29|98.24|98.37|98.33|98.29|98.18|24148
1648539750000|2022-03-29 07:42:30|98.3|98.27|98.33|98.29|98.33|98.29|98.3|98.24|1568
1648539760000|2022-03-29 07:42:40|||||||||11421
1648539770000|2022-03-29 07:42:50|98.37|98.26|98.34|98.25|98.41|98.32|98.34|98.25|11351
1648539780000|2022-03-29 07:43:00|98.35|98.29|98.35|98.32|98.35|98.32|98.35|98.27|15442
1648539790000|2022-03-29 07:43:10|98.37|98.35|98.38|98.32|98.39|98.35|98.36|98.32|10988
1648539800000|2022-03-29 07:43:20|98.37||98.38||98.38||98.37||7141
1648539810000|2022-03-29 07:43:30|98.34|98.29|98.37|98.32|98.37|98.32|98.34|98.26|9792
1648539820000|2022-03-29 07:43:40|98.35|98.27|98.36|98.27|98.37|98.27|98.35|98.26|0
1648539830000|2022-03-29 07:43:50|98.35|98.28|98.37|98.3|98.37|98.32|98.34|98.28|158
1648539840000|2022-03-29 07:44:00|98.34|98.26|98.37|98.3|98.37|98.3|98.32|98.26|4691
1648539850000|2022-03-29 07:44:10|98.34|98.27|98.33|98.26|98.37|98.27|98.33|98.26|3667
1648539860000|2022-03-29 07:44:20|98.34|98.28|98.33|98.28|98.34|98.28|98.33|98.26|20164
1648539870000|2022-03-29 07:44:30|98.32|98.26|98.16|98.1|98.32|98.26|98.15|98.1|69228
1648539880000|2022-03-29 07:44:40|98.15|98.12|98.16|98.1|98.22|98.15|98.15|98.1|7340
1648539890000|2022-03-29 07:44:50|98.14||98.14||98.14||98.14||2027
1648539900000|2022-03-29 07:45:00|98.13|98.06|98.13|98.11|98.14|98.11|98.1|98.03|1478
1648539910000|2022-03-29 07:45:10|98.09|98.1|98.09|98.05|98.13|98.1|98.07|98|33156
1648539920000|2022-03-29 07:45:20|98.07|98.02|98.25|98.18|98.29|98.18|98.07|98.01|37465
1648539930000|2022-03-29 07:45:30|98.27|98.17|98.15|98.08|98.27|98.21|98.15|98.08|8024
1648539940000|2022-03-29 07:45:40|98.16|98.11|98.09|98.03|98.23|98.17|98.09|98.01|34301
1648539950000|2022-03-29 07:45:50|98.08|98.04|98.11|98.02|98.12|98.05|98.08|98.02|8000
1648539960000|2022-03-29 07:46:00|98.1|98.07|98.17|98.06|98.19|98.1|97.97|97.89|184480
1648539970000|2022-03-29 07:46:10|98.16|98.03|98.02|97.97|98.16|98.03|98.02|97.97|140177
1648539980000|2022-03-29 07:46:20||97.98||97.98||97.98||97.98|0
1648539990000|2022-03-29 07:46:30|98.03|98.06|98.07|98.02|98.09|98.06|98.03|97.97|142920
1648540000000|2022-03-29 07:46:40|98.06|97.97|97.99|97.93|98.06|97.99|97.99|97.91|1814
1648540010000|2022-03-29 07:46:50|98|97.89|97.98|97.89|98|97.92|97.97|97.89|0
1648540020000|2022-03-29 07:47:00|97.97|97.9|97.89|97.82|97.97|97.9|97.88|97.8|22382
1648540030000|2022-03-29 07:47:10|97.87|97.8|97.88|97.81|97.89|97.81|97.85|97.8|3410
1648540040000|2022-03-29 07:47:20|97.87|97.82|97.9|97.83|97.9|97.86|97.86|97.81|25734
1648540050000|2022-03-29 07:47:30|97.89|97.86|97.89|97.82|97.89|97.86|97.89|97.81|0
1648540060000|2022-03-29 07:47:40|97.87|97.81|97.92|97.86|97.92|97.86|97.87|97.81|11234
1648540070000|2022-03-29 07:47:50|97.94|97.87|97.94|97.91|97.96|97.91|97.92|97.87|14045
1648540080000|2022-03-29 07:48:00|97.96|97.93|97.98|97.93|98.07|97.97|97.96|97.91|18567
1648540090000|2022-03-29 07:48:10|98.03|97.95|98.03|97.95|98.04|97.97|97.98|97.95|9542
1648540100000|2022-03-29 07:48:20|97.98|97.96|98.02|97.96|98.13|98.01|97.98|97.95|11820
1648540110000|2022-03-29 07:48:30|98.01|97.95|98.04|97.96|98.07|98|98.01|97.95|11205
1648540120000|2022-03-29 07:48:40|98.05|98.01|98.07|98.03|98.15|98.06|98.05|97.99|20053
1648540130000|2022-03-29 07:48:50|||||||||1081
1648540140000|2022-03-29 07:49:00|98.06|98|98.06|97.99|98.19|98.07|98.06|97.97|19402
1648540150000|2022-03-29 07:49:10|98.09|97.98|98.04|98.01|98.09|98.01|98.03|97.98|4059
1648540160000|2022-03-29 07:49:20|||||||||5810
1648540170000|2022-03-29 07:49:30|98.1|98.02|98.09|98.02|98.12|98.02|98.05|98.01|11553
1648540180000|2022-03-29 07:49:40|98.1|98.03|98.11|98.08|98.22|98.1|98.1|98.03|16566
1648540190000|2022-03-29 07:49:50|98.12||98.12||98.12||98.12||0
1648540200000|2022-03-29 07:50:00|98.13|98.1|98.24|98.17|98.28|98.2|98.13|98.08|7272
1648540210000|2022-03-29 07:50:10|98.23|98.18|98.16|98.05|98.25|98.19|98.14|98.04|11073
1648540220000|2022-03-29 07:50:20|98.18|98.11|98.18|98.15|98.18|98.15|98.18|98.11|1054
1648540230000|2022-03-29 07:50:30|98.17|98.12|98.17|98.13|98.18|98.13|98.17|98.12|18703
1648540240000|2022-03-29 07:50:40|98.16|98.12|98.18|98.13|98.18|98.15|98.16|98.12|7824
1648540250000|2022-03-29 07:50:50|98.17|98.12|98.17|98.12|98.18|98.14|98.15|98.12|8530
1648540260000|2022-03-29 07:51:00|98.18|98.13|98.16|98.1|98.18|98.13|98.16|98.05|22491
1648540270000|2022-03-29 07:51:10|98.1|98.07|98.1|98.04|98.1|98.07|98.07|98|4313
1648540280000|2022-03-29 07:51:20|98.08|98|98.07|98.01|98.08|98.04|98.07|98|717
1648540290000|2022-03-29 07:51:30|98.08|98.05|98.05|98|98.08|98.05|98.05|98|4403
1648540300000|2022-03-29 07:51:40|98.02|97.96|97.98|97.92|98.02|97.96|97.97|97.88|6292
1648540310000|2022-03-29 07:51:50|97.97|97.95|98|97.94|98|97.95|97.96|97.87|7837
1648540320000|2022-03-29 07:52:00|98.01|97.92|98.08|98.01|98.08|98.03|98.01|97.92|14092
1648540330000|2022-03-29 07:52:10|98.07|98.05|98.06|97.96|98.07|98.05|98.04|97.93|5600
1648540340000|2022-03-29 07:52:20|98.05|98.01|98.01|97.95|98.05|98.01|98.01|97.93|5110
1648540350000|2022-03-29 07:52:30|98.03|97.96|97.98|97.92|98.03|97.96|97.97|97.92|6187
1648540360000|2022-03-29 07:52:40||97.93||97.93||97.93||97.93|0
1648540370000|2022-03-29 07:52:50|97.97|97.91|98.01|97.95|98.03|97.98|97.97|97.91|25943
1648540380000|2022-03-29 07:53:00|98|97.91|97.97|97.91|98|97.91|97.97|97.91|2500
1648540390000|2022-03-29 07:53:10|97.9|97.9|97.8|97.75|97.97|97.9|97.8|97.74|22585
1648540400000|2022-03-29 07:53:20|97.81|97.74|97.76|97.7|97.83|97.82|97.76|97.7|69817
1648540410000|2022-03-29 07:53:30|97.73|97.73|97.72|97.62|97.77|97.74|97.72|97.62|18333
1648540420000|2022-03-29 07:53:40|97.73|97.65|97.8|97.74|97.89|97.8|97.73|97.62|43683
1648540430000|2022-03-29 07:53:50|97.79|97.7|97.78|97.74|97.79|97.74|97.76|97.67|5066
1648540440000|2022-03-29 07:54:00|97.77|97.75|97.79|97.75|97.8|97.76|97.77|97.73|16676
1648540450000|2022-03-29 07:54:10|97.8|97.77|97.8|97.78|97.88|97.79|97.79|97.75|18470
1648540460000|2022-03-29 07:54:20|97.83|97.79|97.93|97.88|98.02|97.92|97.83|97.79|18431
1648540470000|2022-03-29 07:54:30|97.92|97.9|97.89|97.85|97.92|97.9|97.89|97.85|8131
1648540480000|2022-03-29 07:54:40|||||||||7767
1648540490000|2022-03-29 07:54:50|97.88|97.86|98.02|97.95|98.07|97.99|97.88|97.85|30421
1648540500000|2022-03-29 07:55:00|98.04|97.96|98.08|98.02|98.15|98.04|98.04|97.96|6755
1648540510000|2022-03-29 07:55:10|98.1|97.99|98.14|98.09|98.19|98.1|98.08|97.99|21250
1648540520000|2022-03-29 07:55:20|98.13|98.05|98.1|98|98.13|98.07|98.1|97.99|23283
1648540530000|2022-03-29 07:55:30|98.08|98.05|98.1|98.05|98.1|98.05|98.08|97.99|0
1648540540000|2022-03-29 07:55:40|98.13|98.09|98.01|97.95|98.15|98.09|98.01|97.93|16890
1648540550000|2022-03-29 07:55:50|97.98|97.92|98|97.94|98.01|97.94|97.98|97.92|5070
1648540560000|2022-03-29 07:56:00|98.01|97.95|98|97.91|98.08|97.97|98|97.91|15097
1648540570000|2022-03-29 07:56:10|97.98|97.9|97.97|97.92|97.99|97.93|97.93|97.84|5043
1648540580000|2022-03-29 07:56:20|97.99|97.94|97.97|97.86|97.99|97.96|97.96|97.85|4643
1648540590000|2022-03-29 07:56:30|97.98|97.93|97.99|97.95|97.99|97.95|97.97|97.86|4478
1648540610000|2022-03-29 07:56:50|97.95|97.91|97.9|97.78|97.96|97.91|97.88|97.78|3977
1648540620000|2022-03-29 07:57:00|97.89|97.82|97.88|97.82|97.89|97.82|97.88|97.82|0
1648540630000|2022-03-29 07:57:10|97.87|97.86|97.91|97.86|97.93|97.86|97.87|97.86|5062
1648540640000|2022-03-29 07:57:20||97.82||97.86||97.86||97.82|7
1648540650000|2022-03-29 07:57:30|97.9|97.84|97.91|97.85|97.91|97.85|97.9|97.82|497
1648540660000|2022-03-29 07:57:40|97.92|97.82|97.92|97.87|97.92|97.87|97.92|97.82|4239
1648540670000|2022-03-29 07:57:50|97.91|97.84|98.04|97.93|98.07|98|97.91|97.84|31315
1648540680000|2022-03-29 07:58:00|98.03|97.91|98.05|98|98.05|98|97.99|97.89|2565
1648540690000|2022-03-29 07:58:10|98.04|97.96|98.02|97.97|98.09|98.03|98.02|97.93|7634
1648540700000|2022-03-29 07:58:20|98.01|97.99|98.03|98|98.03|98|98|97.91|12367
1648540710000|2022-03-29 07:58:30|98.02|97.96|98.01|97.94|98.02|97.96|98.01|97.94|64750
1648540720000|2022-03-29 07:58:40|||||||||20292
1648540730000|2022-03-29 07:58:50|||||||||27401
1648540740000|2022-03-29 07:59:00|98|97.97|98.01|97.94|98.03|97.98|98|97.94|8537
1648540750000|2022-03-29 07:59:10|98.03|97.99|98.03|98.01|98.03|98.01|98.03|97.99|29308
1648540760000|2022-03-29 07:59:20|98.05|98|98.06|98|98.08|98.04|98.05|98|20325
1648540770000|2022-03-29 07:59:30|98.07|98.04|98.11|98.08|98.15|98.08|98.07|98.02|17733
1648540780000|2022-03-29 07:59:40|98.12|98.09|98.26|98.18|98.28|98.19|98.12|98.09|7611
1648540790000|2022-03-29 07:59:50|98.25|98.19|98.21|98.13|98.25|98.19|98.21|98.13|1773
1648540800000|2022-03-29 08:00:00|98.2|98.12|98.12|98.08|98.2|98.12|98.12|98.08|4774
1648540810000|2022-03-29 08:00:10|98.14|98.06|98.09|98.06|98.14|98.06|98.09|98|1087
1648540820000|2022-03-29 08:00:20|98.08|98|98.15|98.08|98.21|98.1|98.08|98|18946
1648540830000|2022-03-29 08:00:30|98.17|98.09|98.2|98.15|98.23|98.15|98.17|98.09|15995
1648540840000|2022-03-29 08:00:40|98.19|98.14|98.08|98|98.19|98.14|98.08|98|4212
1648540850000|2022-03-29 08:00:50|98.1|98.04|98.11|98.02|98.16|98.07|98.1|98.01|3045
1648540860000|2022-03-29 08:01:00|98.08|98.03|98.11|98.06|98.18|98.06|98.05|98|12798
1648540870000|2022-03-29 08:01:10|98.1|98.04|98.06|98|98.1|98.04|98.06|98|5363
1648540880000|2022-03-29 08:01:20|98.07|98.01|98.15|98.09|98.19|98.09|98.07|98.01|7024
1648540890000|2022-03-29 08:01:30|98.13|98.07|98.15|98.07|98.15|98.07|98.13|98.07|7
1648540900000|2022-03-29 08:01:40|98.12||98.15||98.15||98.12||750
1648540910000|2022-03-29 08:01:50|98.11|98.05|98.06|98.01|98.11|98.05|98.06|98|3691
1648540920000|2022-03-29 08:02:00|98.05|98|97.96|97.9|98.05|98|97.94|97.84|1718
1648540930000|2022-03-29 08:02:10|97.97|97.89|97.99|97.93|97.99|97.95|97.97|97.89|5308
1648540940000|2022-03-29 08:02:20|98.02|97.96|97.99|97.96|98.02|97.96|97.99|97.96|11118
1648540950000|2022-03-29 08:02:30|98.02|97.95|98|97.93|98.02|97.98|97.97|97.93|7631
1648540960000|2022-03-29 08:02:40|98.02|97.97|97.97|97.92|98.02|97.98|97.95|97.89|9804
1648540970000|2022-03-29 08:02:50|97.98|97.9|98.01|97.97|98.04|97.97|97.96|97.9|1920
1648540980000|2022-03-29 08:03:00|97.98|97.95|97.96|97.91|97.99|97.95|97.96|97.9|5257
1648540990000|2022-03-29 08:03:10||97.89||97.89||97.89||97.89|10000
1648541000000|2022-03-29 08:03:20|97.99|97.92|97.96|97.92|97.99|97.92|97.94|97.91|29855
1648541010000|2022-03-29 08:03:30|97.95|97.93|98.08|98.04|98.23|98.12|97.95|97.93|72845
1648541020000|2022-03-29 08:03:40|98.07|97.98|98.06|98.01|98.07|98.01|98.06|97.98|2500
1648541030000|2022-03-29 08:03:50|98.05|97.97|98|97.93|98.05|97.97|98|97.91|5384
1648541040000|2022-03-29 08:04:00|97.97|97.9|97.97|97.92|97.97|97.92|97.97|97.9|9
1648541050000|2022-03-29 08:04:10|98|97.9|98.05|97.98|98.07|98.02|97.98|97.89|7660
1648541060000|2022-03-29 08:04:20||97.97||97.98||97.98||97.97|0
1648541070000|2022-03-29 08:04:30|98.08|98.03|98.16|98.11|98.18|98.11|98.08|98.03|6608
1648541080000|2022-03-29 08:04:40||98.12||98.13||98.13||98.11|21885
1648541090000|2022-03-29 08:04:50|98.15|98.12|98.16|98.07|98.16|98.12|98.12|98.04|8690
1648541100000|2022-03-29 08:05:00|98.15|98.06|98.14|98.1|98.16|98.12|98.14|98.06|30406
1648541110000|2022-03-29 08:05:10|98.13|98.09|98.21|98.17|98.24|98.2|98.11|98.02|29065
1648541120000|2022-03-29 08:05:20|98.23|98.18|98.28|98.23|98.28|98.24|98.23|98.18|12307
1648541130000|2022-03-29 08:05:30|98.33|98.22|98.33|98.26|98.33|98.26|98.33|98.21|1386
1648541140000|2022-03-29 08:05:40|98.28|98.25|98.26|98.22|98.28|98.25|98.26|98.21|2536
1648541160000|2022-03-29 08:06:00|98.23|98.21|98.26|98.18|98.27|98.22|98.23|98.13|2896
1648541170000|2022-03-29 08:06:10||98.17||98.18||98.22||98.17|0
1648541180000|2022-03-29 08:06:20||98.21||98.22||98.23||98.21|3845
1648541190000|2022-03-29 08:06:30||98.21||98.23||98.23||98.21|9788
1648541200000|2022-03-29 08:06:40||98.25||98.23||98.25||98.23|1662
1648541220000|2022-03-29 08:07:00|98.27|98.24|98.31|98.25|98.33|98.28|98.27|98.23|6580
1648541230000|2022-03-29 08:07:10|98.32|98.27|98.32|98.28|98.32|98.28|98.31|98.27|1985
1648541240000|2022-03-29 08:07:20|98.33|98.3|98.34|98.29|98.37|98.33|98.33|98.28|19253
1648541250000|2022-03-29 08:07:30||98.27||98.29||98.29||98.27|0
1648541260000|2022-03-29 08:07:40||98.28||98.28||98.28||98.28|0
1648541270000|2022-03-29 08:07:50|98.33|98.3|98.43|98.38|98.44|98.38|98.33|98.29|8859
1648541280000|2022-03-29 08:08:00|98.41|98.4|98.39|98.3|98.41|98.4|98.39|98.3|2570
1648541290000|2022-03-29 08:08:10|98.4|98.38|98.44|98.36|98.45|98.41|98.4|98.36|1480
1648541300000|2022-03-29 08:08:20|98.45|98.39|98.56|98.49|98.58|98.49|98.45|98.39|9170
1648541310000|2022-03-29 08:08:30|98.55||98.56||98.56||98.55||1578
1648541330000|2022-03-29 08:08:50|98.58|98.5|98.57|98.5|98.58|98.54|98.57|98.49|7095
1648541340000|2022-03-29 08:09:00|98.58||98.56||98.58||98.56||33645
1648541360000|2022-03-29 08:09:20|98.57|98.49|98.51|98.45|98.57|98.49|98.49|98.43|12225
1648541370000|2022-03-29 08:09:30|||||||||5618
1648541380000|2022-03-29 08:09:40|98.52|98.46|98.55|98.5|98.57|98.54|98.52|98.43|21481
1648541390000|2022-03-29 08:09:50|98.52|98.47|98.5|98.45|98.55|98.47|98.5|98.44|745
1648541400000|2022-03-29 08:10:00||98.44||98.44||98.44||98.44|88
1648541410000|2022-03-29 08:10:10|98.51|98.49|98.56|98.52|98.56|98.52|98.51|98.49|26178
1648541420000|2022-03-29 08:10:20|||||||||508
1648541450000|2022-03-29 08:10:50|98.55|98.51|98.48|98.39|98.55|98.51|98.48|98.38|2854
1648541460000|2022-03-29 08:11:00|98.47|98.38|98.45|98.4|98.47|98.4|98.45|98.38|3031
1648541470000|2022-03-29 08:11:10|98.42|98.37|98.37|98.32|98.42|98.37|98.37|98.31|7801
1648541480000|2022-03-29 08:11:20|98.38|98.33|98.42|98.37|98.46|98.42|98.37|98.33|36739
1648541490000|2022-03-29 08:11:30|98.4|98.36|98.4|98.38|98.4|98.38|98.4|98.36|5000
1648541500000|2022-03-29 08:11:40|98.44|98.39|98.37|98.33|98.44|98.4|98.37|98.33|1921
1648541510000|2022-03-29 08:11:50|98.38|98.34|98.4|98.35|98.42|98.35|98.37|98.32|1776
1648541520000|2022-03-29 08:12:00|98.39|98.36|98.4|98.33|98.4|98.36|98.39|98.32|139
1648541530000|2022-03-29 08:12:10|98.39||98.39||98.39||98.39||50
1648541540000|2022-03-29 08:12:20|||||||||2077
1648541550000|2022-03-29 08:12:30|98.38|98.35|98.39|98.32|98.39|98.37|98.37|98.32|201
1648541560000|2022-03-29 08:12:40|98.37|98.29|98.35|98.26|98.37|98.32|98.33|98.24|17968
1648541570000|2022-03-29 08:12:50|98.36|98.3|98.41|98.36|98.43|98.37|98.36|98.28|9241
1648541580000|2022-03-29 08:13:00|98.46|98.39|98.43|98.36|98.46|98.39|98.43|98.36|2668
1648541590000|2022-03-29 08:13:10|98.41|98.37|98.43|98.39|98.43|98.39|98.41|98.37|8474
1648541600000|2022-03-29 08:13:20|98.41|98.37|98.42|98.37|98.43|98.39|98.39|98.37|5087
1648541610000|2022-03-29 08:13:30|||||||||500
1648541620000|2022-03-29 08:13:40|98.41|98.38|98.48|98.44|98.49|98.44|98.41|98.37|9859
1648541640000|2022-03-29 08:14:00|98.47|98.4|98.45|98.37|98.48|98.45|98.45|98.36|5247
1648541650000|2022-03-29 08:14:10|98.48|98.43|98.48|98.43|98.48|98.43|98.48|98.43|2827
1648541660000|2022-03-29 08:14:20|98.46|98.39|98.44|98.36|98.46|98.39|98.44|98.35|0
1648541670000|2022-03-29 08:14:30|98.42|98.35|98.37|98.28|98.42|98.35|98.37|98.27|0
1648541680000|2022-03-29 08:14:40|98.36|98.27|98.32|98.24|98.36|98.32|98.32|98.23|1447
1648541690000|2022-03-29 08:14:50|98.31|98.23|98.36|98.28|98.37|98.32|98.31|98.23|4226
1648541700000|2022-03-29 08:15:00|98.37|98.34|98.33|98.29|98.42|98.35|98.33|98.26|7686
1648541710000|2022-03-29 08:15:10|98.35|98.3|98.36|98.29|98.36|98.31|98.33|98.29|2774
1648541720000|2022-03-29 08:15:20|98.34|98.31|98.34|98.31|98.34|98.31|98.34|98.31|0
1648541730000|2022-03-29 08:15:30|98.36|98.32|98.39|98.36|98.39|98.36|98.36|98.31|15236
1648541740000|2022-03-29 08:15:40|98.37|98.35|98.35|98.32|98.38|98.35|98.35|98.28|2349
1648541750000|2022-03-29 08:15:50|98.36|98.28|98.39|98.33|98.39|98.33|98.36|98.28|13976
1648541760000|2022-03-29 08:16:00|98.42|98.38|98.47|98.41|98.47|98.41|98.42|98.38|6630
1648541770000|2022-03-29 08:16:10|98.46||98.47||98.47||98.46||798
1648541780000|2022-03-29 08:16:20|||||||||2015
1648541790000|2022-03-29 08:16:30|98.5|98.42|98.45|98.4|98.51|98.48|98.45|98.4|6025
1648541800000|2022-03-29 08:16:40|98.47|98.39|98.45|98.38|98.47|98.43|98.43|98.35|3687
1648541810000|2022-03-29 08:16:50|98.44|98.37|98.45|98.37|98.45|98.37|98.44|98.37|952
1648541830000|2022-03-29 08:17:10|98.46|98.35|98.4|98.36|98.48|98.4|98.4|98.3|16305
1648541840000|2022-03-29 08:17:20|98.39|98.37|98.4|98.36|98.4|98.37|98.36|98.35|8031
1648541850000|2022-03-29 08:17:30||98.35||98.35||98.35||98.35|0
1648541860000|2022-03-29 08:17:40|98.39||98.39||98.39||98.39||1016
1648541870000|2022-03-29 08:17:50|98.4|98.36|98.4|98.36|98.4|98.36|98.39|98.36|9316
1648541880000|2022-03-29 08:18:00|98.39||98.4||98.4||98.39||19659
1648541890000|2022-03-29 08:18:10|98.37|98.35|98.37|98.28|98.4|98.35|98.37|98.27|3690
1648541900000|2022-03-29 08:18:20|98.36|98.24|98.26|98.18|98.36|98.24|98.26|98.18|5147
1648541910000|2022-03-29 08:18:30|98.25|98.24|98.24|98.16|98.25|98.24|98.21|98.11|6259
1648541920000|2022-03-29 08:18:40|98.23|98.15|98.29|98.26|98.29|98.26|98.23|98.14|30098
1648541930000|2022-03-29 08:18:50|98.32|98.27|98.37|98.32|98.44|98.38|98.32|98.27|33485
1648541940000|2022-03-29 08:19:00|98.36|98.28|98.38|98.36|98.39|98.36|98.33|98.25|104821
1648541950000|2022-03-29 08:19:10||98.32||98.31||98.32||98.31|195
1648541960000|2022-03-29 08:19:20|98.37|98.3|98.38|98.34|98.38|98.34|98.36|98.24|0
1648541970000|2022-03-29 08:19:30|98.37|98.31|98.37|98.29|98.38|98.31|98.37|98.27|25575
1648541980000|2022-03-29 08:19:40|98.38|98.36|98.42|98.37|98.48|98.37|98.38|98.32|18474
1648541990000|2022-03-29 08:19:50|||||||||4918
1648542000000|2022-03-29 08:20:00|98.43|98.38|98.49|98.45|98.52|98.46|98.43|98.38|6846
1648542020000|2022-03-29 08:20:20|||||||||64546
1648542030000|2022-03-29 08:20:30|98.46|98.41|98.47|98.46|98.49|98.46|98.42|98.34|50902
1648542040000|2022-03-29 08:20:40|98.46|98.42|98.52|98.46|98.52|98.47|98.44|98.35|41184
1648542050000|2022-03-29 08:20:50|98.54|98.49|98.5|98.46|98.54|98.49|98.49|98.41|9860
1648542060000|2022-03-29 08:21:00|98.49|98.44|98.56|98.49|98.57|98.5|98.49|98.41|13313
1648542070000|2022-03-29 08:21:10|98.57|98.5|98.57|98.49|98.57|98.52|98.57|98.49|4089
1648542080000|2022-03-29 08:21:20|98.56|98.53|98.55|98.51|98.56|98.53|98.54|98.46|4
1648542090000|2022-03-29 08:21:30|98.54|98.48|98.53|98.45|98.54|98.5|98.53|98.43|5671
1648542100000|2022-03-29 08:21:40|98.52|98.44|98.47|98.41|98.53|98.44|98.47|98.39|3474
1648542110000|2022-03-29 08:21:50|98.46||98.46||98.46||98.46||0
1648542120000|2022-03-29 08:22:00|98.45|98.38|98.37|98.3|98.45|98.38|98.37|98.3|6082
1648542130000|2022-03-29 08:22:10|98.36|98.29|98.36|98.31|98.36|98.31|98.34|98.29|0
1648542140000|2022-03-29 08:22:20|98.35|98.29|98.39|98.34|98.39|98.34|98.35|98.29|19484
1648542150000|2022-03-29 08:22:30|98.38|98.32|98.39|98.35|98.39|98.35|98.38|98.31|2503
1648542160000|2022-03-29 08:22:40|98.4|98.37|98.44|98.4|98.45|98.4|98.4|98.35|4146
1648542170000|2022-03-29 08:22:50|98.46|98.41|98.41|98.38|98.47|98.41|98.39|98.32|11615
1648542180000|2022-03-29 08:23:00|98.4|98.35|98.38|98.3|98.4|98.35|98.38|98.3|1516
1648542190000|2022-03-29 08:23:10|98.37|98.32|98.31|98.26|98.37|98.32|98.31|98.22|1
1648542200000|2022-03-29 08:23:20||98.23||98.23||98.23||98.23|0
1648542210000|2022-03-29 08:23:30||98.24||98.26||98.26||98.24|25
1648542220000|2022-03-29 08:23:40|||||||||2012
1648542230000|2022-03-29 08:23:50|98.32|98.27|98.33|98.3|98.37|98.31|98.32|98.27|17364
1648542240000|2022-03-29 08:24:00|98.32|98.26|98.32|98.27|98.32|98.27|98.32|98.26|7
1648542250000|2022-03-29 08:24:10|98.3|98.26|98.3|98.26|98.3|98.26|98.3|98.23|700
1648542260000|2022-03-29 08:24:20|98.29|98.23|98.27|98.24|98.3|98.24|98.21|98.14|3752
1648542270000|2022-03-29 08:24:30|98.26|98.21|98.26|98.17|98.27|98.21|98.26|98.17|2500
1648542280000|2022-03-29 08:24:40|98.25|98.16|98.24|98.19|98.26|98.23|98.24|98.16|379
1648542290000|2022-03-29 08:24:50|98.26|98.2|98.26|98.23|98.27|98.23|98.26|98.2|11547
1648542300000|2022-03-29 08:25:00|98.27|98.21|98.32|98.27|98.33|98.27|98.27|98.21|10939
1648542310000|2022-03-29 08:25:10|98.31|98.28|98.34|98.28|98.36|98.28|98.31|98.28|21000
1648542320000|2022-03-29 08:25:20|98.32|98.27|98.34|98.29|98.34|98.3|98.32|98.27|4449
1648542330000|2022-03-29 08:25:30|98.32|98.27|98.33|98.29|98.34|98.29|98.29|98.25|18386
1648542350000|2022-03-29 08:25:50|98.34|98.32|98.43|98.38|98.43|98.38|98.34|98.31|17979
1648542360000|2022-03-29 08:26:00|98.42|98.43|98.45|98.39|98.49|98.45|98.41|98.36|371180
1648542370000|2022-03-29 08:26:10|98.44|98.38|98.4|98.34|98.44|98.41|98.39|98.34|8203
1648542380000|2022-03-29 08:26:20|||||||||9000
1648542400000|2022-03-29 08:26:40|98.39|98.33|98.34|98.29|98.39|98.33|98.32|98.29|729
1648542410000|2022-03-29 08:26:50||98.25||98.29||98.29||98.25|11316
1648542420000|2022-03-29 08:27:00|98.33|98.26|98.29|98.25|98.33|98.26|98.29|98.23|132
1648542440000|2022-03-29 08:27:20|||||||||637
1648542450000|2022-03-29 08:27:30|98.27||98.31||98.31||98.27||3209
1648542460000|2022-03-29 08:27:40|98.32|98.26|98.36|98.3|98.39|98.3|98.32|98.26|12296
1648542480000|2022-03-29 08:28:00|98.37|98.31|98.37|98.35|98.37|98.35|98.37|98.31|2734
1648542490000|2022-03-29 08:28:10|98.36|98.31|98.34|98.28|98.36|98.32|98.32|98.22|4030
1648542500000|2022-03-29 08:28:20|98.33||98.33||98.33||98.33||0
1648542510000|2022-03-29 08:28:30|||||||||2708
1648542520000|2022-03-29 08:28:40|98.32|98.25|98.26|98.2|98.32|98.25|98.26|98.2|2520
1648542530000|2022-03-29 08:28:50|98.27|98.22|98.24|98.2|98.27|98.23|98.24|98.2|2600
1648542540000|2022-03-29 08:29:00||98.18||98.19||98.19||98.18|3043
1648542550000|2022-03-29 08:29:10|98.23|98.18|98.17|98.12|98.24|98.18|98.17|98.08|24301
1648542560000|2022-03-29 08:29:20|||||||||31000
1648542570000|2022-03-29 08:29:30|98.16||98.16||98.17||98.16||0
1648542580000|2022-03-29 08:29:40|||||||||3390
1648542590000|2022-03-29 08:29:50|98.18|98.14|98.19|98.14|98.19|98.16|98.16|98.1|3459
1648542600000|2022-03-29 08:30:00|98.21||98.21||98.21||98.21||13820
1648542610000|2022-03-29 08:30:10|98.19|98.11|98.18|98.09|98.19|98.11|98.18|98.08|900
1648542620000|2022-03-29 08:30:20|98.17|98.08|98.13|98.05|98.17|98.11|98.13|98.04|6257
1648542630000|2022-03-29 08:30:30|98.12|98.02|98.04|97.98|98.13|98.09|98.04|97.98|22964
1648542640000|2022-03-29 08:30:40|98.03|97.99|98.04|98.02|98.04|98.02|98.01|97.98|8482
1648542650000|2022-03-29 08:30:50|||||||||1083
1648542660000|2022-03-29 08:31:00|98.03|97.98|97.95|97.9|98.03|97.98|97.94|97.9|8546
1648542670000|2022-03-29 08:31:10||97.92||97.9||97.92||97.9|0
1648542680000|2022-03-29 08:31:20|97.94||97.94||97.94||97.94||0
1648542690000|2022-03-29 08:31:30|97.93|97.86|97.91|97.86|97.93|97.9|97.91|97.86|8900
1648542700000|2022-03-29 08:31:40|97.89|97.82|97.84|97.81|97.89|97.82|97.84|97.81|1004
1648542710000|2022-03-29 08:31:50|97.86|97.8|98|97.92|98.02|97.94|97.86|97.8|22003
1648542720000|2022-03-29 08:32:00|97.98|97.96|97.98|97.86|97.98|97.96|97.96|97.86|3160
1648542730000|2022-03-29 08:32:10|97.95|97.85|97.92|97.85|97.95|97.85|97.91|97.85|0
1648542740000|2022-03-29 08:32:20|97.9|97.84|97.87|97.84|97.94|97.87|97.87|97.81|4000
1648542750000|2022-03-29 08:32:30|97.89|97.81|97.89|97.82|97.9|97.85|97.87|97.81|4078
1648542760000|2022-03-29 08:32:40|97.9|97.83|97.9|97.85|97.9|97.88|97.89|97.83|6391
1648542770000|2022-03-29 08:32:50|97.91|97.86|97.96|97.86|97.98|97.9|97.91|97.85|3071
1648542780000|2022-03-29 08:33:00|97.93|97.87|97.95|97.86|97.96|97.91|97.93|97.86|2504
1648542790000|2022-03-29 08:33:10|97.92|97.87|97.91|97.86|97.95|97.9|97.91|97.86|1834
1648542800000|2022-03-29 08:33:20|97.92|97.85|97.8|97.75|97.92|97.85|97.76|97.63|15755
1648542810000|2022-03-29 08:33:30|97.82|97.71|97.8|97.74|97.82|97.77|97.8|97.71|11383
1648542820000|2022-03-29 08:33:40|97.82||97.8||97.82||97.8||511
1648542840000|2022-03-29 08:34:00|97.79|97.72|97.72|97.67|97.8|97.72|97.72|97.65|4225
1648542850000|2022-03-29 08:34:10|97.74||97.74||97.74||97.74||6022
1648542860000|2022-03-29 08:34:20|||||||||3000
1648542870000|2022-03-29 08:34:30|97.72|97.68|97.85|97.8|97.91|97.81|97.72|97.68|59323
1648542880000|2022-03-29 08:34:40|97.87|97.81|97.9|97.85|97.91|97.85|97.87|97.81|15149
1648542890000|2022-03-29 08:34:50|97.91|97.81|97.95|97.91|98.01|97.91|97.88|97.77|30907
1648542900000|2022-03-29 08:35:00|97.96|97.9|97.98|97.92|98.01|97.93|97.96|97.9|6809
1648542910000|2022-03-29 08:35:10|97.99|97.9|97.97|97.9|97.99|97.97|97.95|97.9|23149
1648542920000|2022-03-29 08:35:20|97.96|97.87|97.92|97.84|97.96|97.87|97.86|97.78|9372
1648542930000|2022-03-29 08:35:30|97.93||97.92||97.93||97.92||1096
1648542940000|2022-03-29 08:35:40|97.93|97.85|97.96|97.89|97.96|97.89|97.93|97.85|10050
1648542950000|2022-03-29 08:35:50|97.99|97.9|98.02|97.94|98.02|97.94|97.99|97.9|4568
1648542960000|2022-03-29 08:36:00|||||||||498
1648542970000|2022-03-29 08:36:10|98.01||98.01||98.01||97.99||12856
1648542990000|2022-03-29 08:36:30|98.02||98.02||98.02||98.02||1338
1648543000000|2022-03-29 08:36:40|98.01||98.01||98.01||98||2500
1648543020000|2022-03-29 08:37:00|98|97.95|98.02|97.97|98.05|98.02|98|97.91|24869
1648543030000|2022-03-29 08:37:10|98.03|97.96|97.88|97.8|98.03|97.96|97.88|97.8|7067
1648543040000|2022-03-29 08:37:20|97.9|97.79|97.9|97.85|97.97|97.85|97.9|97.79|8022
1648543050000|2022-03-29 08:37:30|97.91|97.81|97.87|97.84|97.91|97.84|97.85|97.79|3536
1648543060000|2022-03-29 08:37:40|97.85|97.79|97.79|97.7|97.85|97.79|97.78|97.7|505
1648543080000|2022-03-29 08:38:00|97.82|97.75|97.9|97.86|97.99|97.92|97.79|97.7|50507
1648543090000|2022-03-29 08:38:10||97.83||97.82||97.83||97.82|34
1648543100000|2022-03-29 08:38:20|97.89|97.83|97.86|97.83|97.89|97.83|97.83|97.76|7254
1648543110000|2022-03-29 08:38:30|97.9|97.8|97.89|97.84|97.9|97.85|97.88|97.8|8675
1648543120000|2022-03-29 08:38:40||97.8||97.81||97.85||97.8|15021
1648543130000|2022-03-29 08:38:50|97.88|97.8|97.88|97.79|97.88|97.8|97.88|97.79|250
1648543140000|2022-03-29 08:39:00|97.89|97.8|97.87|97.79|97.9|97.89|97.86|97.79|18000
1648543150000|2022-03-29 08:39:10|97.85||97.85||97.85||97.85||100
1648543160000|2022-03-29 08:39:20|97.87|97.84|97.83|97.75|97.87|97.84|97.83|97.75|2130
1648543170000|2022-03-29 08:39:30|97.84|97.8|97.86|97.8|97.86|97.81|97.84|97.8|291
1648543180000|2022-03-29 08:39:40|97.85|97.82|97.86|97.8|97.86|97.82|97.85|97.8|721
1648543190000|2022-03-29 08:39:50|97.87|97.85|97.89|97.86|97.95|97.86|97.87|97.79|9434
1648543200000|2022-03-29 08:40:00|97.88|97.85|97.89|97.84|97.89|97.85|97.86|97.78|22272
1648543210000|2022-03-29 08:40:10|97.87|97.85|97.87|97.84|97.87|97.85|97.87|97.84|92
1648543220000|2022-03-29 08:40:20|97.89|97.82|97.89|97.85|97.89|97.85|97.89|97.82|1367
1648543230000|2022-03-29 08:40:30|97.88|97.82|97.84|97.77|97.88|97.82|97.82|97.73|6322
1648543240000|2022-03-29 08:40:40|||||||||15000
1648543260000|2022-03-29 08:41:00|97.83||97.83||97.83||97.83||10
1648543280000|2022-03-29 08:41:20|97.84|97.78|97.88|97.82|97.88|97.82|97.84|97.78|13591
1648543290000|2022-03-29 08:41:30|97.89|97.83|97.89|97.87|97.98|97.89|97.89|97.81|66078
1648543300000|2022-03-29 08:41:40|97.94|97.86|97.87|97.79|97.94|97.86|97.83|97.79|16427
1648543310000|2022-03-29 08:41:50|97.85|97.82|97.8|97.72|97.87|97.83|97.8|97.72|16263
1648543320000|2022-03-29 08:42:00|97.79|97.78|97.84|97.78|97.84|97.78|97.79|97.78|2481
1648543330000|2022-03-29 08:42:10|97.86|97.79|97.87|97.83|97.87|97.83|97.86|97.79|5879
1648543340000|2022-03-29 08:42:20|97.86|97.79|97.84|97.75|97.86|97.8|97.84|97.75|3018
1648543350000|2022-03-29 08:42:30|97.82|97.76|97.85|97.78|97.86|97.78|97.82|97.75|7915
1648543360000|2022-03-29 08:42:40|97.87||97.87||97.87||97.86||0
1648543370000|2022-03-29 08:42:50|97.84||97.84||97.84||97.84||53868
1648543380000|2022-03-29 08:43:00|97.86||97.85||97.87||97.85||1732
1648543390000|2022-03-29 08:43:10|97.84||97.84||97.84||97.84||10009
1648543400000|2022-03-29 08:43:20|97.85|97.79|97.94|97.88|97.99|97.88|97.84|97.79|10346
1648543410000|2022-03-29 08:43:30|97.93|97.84|97.88|97.79|97.93|97.84|97.88|97.79|0
1648543420000|2022-03-29 08:43:40|97.87|97.77|97.86|97.77|97.92|97.84|97.85|97.77|3423
1648543440000|2022-03-29 08:44:00|97.87|97.83|97.91|97.85|97.96|97.89|97.86|97.76|52966
1648543450000|2022-03-29 08:44:10|97.89|97.81|97.89|97.8|97.91|97.86|97.85|97.77|21404
1648543460000|2022-03-29 08:44:20|97.87|97.79|97.89|97.8|97.89|97.83|97.87|97.78|417
1648543470000|2022-03-29 08:44:30|97.91|97.79|97.95|97.85|97.99|97.92|97.91|97.79|5782
1648543480000|2022-03-29 08:44:40|97.96|97.92|97.96|97.91|97.96|97.92|97.96|97.85|5560
1648543490000|2022-03-29 08:44:50|97.95|97.93|97.93|97.84|97.96|97.93|97.92|97.84|1866
1648543500000|2022-03-29 08:45:00|97.94|97.82|97.9|97.85|97.94|97.88|97.87|97.75|5899
1648543520000|2022-03-29 08:45:20|97.89|97.78|97.87|97.78|97.89|97.79|97.87|97.77|1112
1648543530000|2022-03-29 08:45:30|97.85|97.77|97.87|97.83|97.87|97.83|97.85|97.77|3187
1648543540000|2022-03-29 08:45:40|97.85|97.82|97.87|97.82|97.87|97.82|97.85|97.82|10000
1648543550000|2022-03-29 08:45:50|||||||||486
1648543560000|2022-03-29 08:46:00|97.88|97.83|97.88|97.84|97.88|97.84|97.87|97.82|9605
1648543570000|2022-03-29 08:46:10|97.87|97.82|97.8|97.72|97.88|97.82|97.8|97.7|2071
1648543580000|2022-03-29 08:46:20|97.81|97.76|97.81|97.76|97.81|97.76|97.81|97.76|3137
1648543590000|2022-03-29 08:46:30|97.8|97.72|97.69|97.65|97.8|97.73|97.68|97.58|35677
1648543600000|2022-03-29 08:46:40|97.71|97.66|97.76|97.74|97.78|97.74|97.69|97.66|15315
1648543610000|2022-03-29 08:46:50|97.74|97.71|97.8|97.76|97.83|97.77|97.74|97.64|28129
1648543620000|2022-03-29 08:47:00|97.81|97.72|97.83|97.74|97.83|97.78|97.81|97.71|3725
1648543630000|2022-03-29 08:47:10|97.81|97.76|97.81|97.76|97.83|97.76|97.81|97.76|0
1648543640000|2022-03-29 08:47:20|97.83|97.77|97.85|97.77|97.87|97.82|97.83|97.77|14714
1648543650000|2022-03-29 08:47:30|97.83|97.82|97.87|97.82|97.87|97.82|97.83|97.82|8917
1648543670000|2022-03-29 08:47:50|97.9|97.79|97.86|97.82|97.9|97.84|97.86|97.78|3669
1648543680000|2022-03-29 08:48:00|97.88|97.83|97.93|97.88|97.95|97.89|97.86|97.82|3615
1648543690000|2022-03-29 08:48:10|97.92|97.84|97.91|97.81|97.92|97.88|97.89|97.8|137
1648543700000|2022-03-29 08:48:20||97.8||97.8||97.8||97.8|0
1648543720000|2022-03-29 08:48:40|97.9|97.78|97.88|97.8|97.92|97.85|97.85|97.77|110650
1648543730000|2022-03-29 08:48:50|97.9|97.91|97.94|97.9|97.99|97.91|97.87|97.79|78075
1648543740000|2022-03-29 08:49:00|97.93|97.88|97.92|97.88|97.93|97.89|97.91|97.88|53603
1648543760000|2022-03-29 08:49:20|97.9|97.84|97.87|97.81|97.9|97.84|97.85|97.77|8759
1648543770000|2022-03-29 08:49:30|97.85|97.77|97.79|97.74|97.85|97.77|97.79|97.72|2568
1648543780000|2022-03-29 08:49:40|97.78|97.69|97.75|97.68|97.78|97.69|97.72|97.67|2500
1648543790000|2022-03-29 08:49:50|97.74||97.74||97.74||97.74||115170
1648543800000|2022-03-29 08:50:00|97.73|97.69|97.85|97.8|97.87|97.8|97.73|97.69|23020
1648543810000|2022-03-29 08:50:10|97.83|97.77|97.83|97.78|97.83|97.78|97.83|97.77|2044
1648543820000|2022-03-29 08:50:20|97.82||97.82||97.83||97.82||0
1648543830000|2022-03-29 08:50:30|97.8|97.77|97.81|97.77|97.82|97.77|97.79|97.77|567
1648543840000|2022-03-29 08:50:40|97.8|97.73|97.76|97.71|97.81|97.73|97.76|97.67|6262
1648543850000|2022-03-29 08:50:50|97.75|97.66|97.7|97.67|97.75|97.71|97.7|97.65|33961
1648543860000|2022-03-29 08:51:00|97.69|97.63|97.68|97.59|97.69|97.63|97.68|97.59|4231
1648543870000|2022-03-29 08:51:10|97.69|97.6|97.69|97.62|97.69|97.67|97.69|97.6|12168
1648543880000|2022-03-29 08:51:20||97.66||97.66||97.66||97.66|0
1648543890000|2022-03-29 08:51:30|97.68|97.62|97.69|97.63|97.69|97.66|97.67|97.57|1042
1648543900000|2022-03-29 08:51:40|97.7|97.68|97.72|97.68|97.72|97.69|97.7|97.63|5059
1648543910000|2022-03-29 08:51:50|97.7|97.64|97.74|97.7|97.81|97.74|97.7|97.6|69503
1648543920000|2022-03-29 08:52:00|97.73|97.67|97.73|97.68|97.76|97.7|97.72|97.67|6724
1648543930000|2022-03-29 08:52:10|97.75||97.75||97.75||97.75||0
1648543940000|2022-03-29 08:52:20|97.76|97.69|97.79|97.73|97.81|97.73|97.76|97.69|8019
1648543950000|2022-03-29 08:52:30|97.81||97.8||97.81||97.79||15261
1648543970000|2022-03-29 08:52:50|97.79||97.79||97.79||97.79||1240
1648543990000|2022-03-29 08:53:10|97.8|97.74|97.86|97.8|97.91|97.83|97.79|97.74|15085
1648544000000|2022-03-29 08:53:20|97.83|97.79|97.92|97.86|97.98|97.91|97.83|97.75|18354
1648544010000|2022-03-29 08:53:30|97.93|97.88|97.91|97.86|97.93|97.88|97.9|97.86|3263
1648544020000|2022-03-29 08:53:40|97.9|97.82|97.85|97.81|97.9|97.82|97.85|97.77|2835
1648544040000|2022-03-29 08:54:00|97.84|97.77|97.85|97.79|97.85|97.81|97.81|97.74|8581
1648544070000|2022-03-29 08:54:30|97.84||97.84||97.84||97.84||630
1648544080000|2022-03-29 08:54:40|97.85||97.85||97.85||97.85||416
1648544090000|2022-03-29 08:54:50|||||||||3051
1648544100000|2022-03-29 08:55:00|97.87|97.8|97.98|97.9|98.04|97.95|97.87|97.8|12464
1648544110000|2022-03-29 08:55:10|98.02|97.94|97.97|97.94|98.04|97.99|97.97|97.94|5499
1648544120000|2022-03-29 08:55:20|97.95|97.93|97.92|97.89|97.98|97.93|97.91|97.89|22360
1648544130000|2022-03-29 08:55:30|97.91|97.87|97.86|97.8|97.91|97.87|97.86|97.8|7047
1648544140000|2022-03-29 08:55:40|97.89|97.84|97.9|97.84|97.93|97.87|97.88|97.84|6238
1648544150000|2022-03-29 08:55:50|97.91|97.86|97.91|97.86|97.91|97.86|97.91|97.86|5381
1648544160000|2022-03-29 08:56:00|97.94||97.93||97.95||97.93||4100
1648544180000|2022-03-29 08:56:20|97.92||97.92||97.95||97.92||15052
1648544190000|2022-03-29 08:56:30|||||||||20000
1648544200000|2022-03-29 08:56:40|||||||||2531
1648544230000|2022-03-29 08:57:10|97.9||97.9||97.9||97.9||302
1648544250000|2022-03-29 08:57:30|97.92|97.87|97.94|97.88|97.95|97.9|97.92|97.86|15842
1648544260000|2022-03-29 08:57:40|97.93||97.93||97.93||97.93||0
1648544280000|2022-03-29 08:58:00|||||||||101
1648544290000|2022-03-29 08:58:10|97.92|97.86|97.83|97.8|97.92|97.86|97.83|97.8|5681
1648544300000|2022-03-29 08:58:20|97.85|97.81|97.88|97.81|97.89|97.81|97.85|97.81|6128
1648544310000|2022-03-29 08:58:30|97.89|97.85|98|97.96|98|97.96|97.89|97.85|13429
1648544320000|2022-03-29 08:58:40|||||||||329
1648544340000|2022-03-29 08:59:00|98.01|97.97|98.21|98.16|98.21|98.16|98.01|97.97|77695
1648544350000|2022-03-29 08:59:10|98.23|98.15|98.14|98.06|98.23|98.19|98.14|98.06|11483
1648544360000|2022-03-29 08:59:20|98.13|98.1|98.14|98.1|98.14|98.1|98.12|98.04|1999
1648544370000|2022-03-29 08:59:30|98.15|98.11|98.35|98.24|98.36|98.24|98.15|98.11|52565
1648544380000|2022-03-29 08:59:40|98.32|98.25|98.35|98.25|98.35|98.25|98.27|98.25|12165
1648544390000|2022-03-29 08:59:50|98.29|98.26|98.35|98.29|98.35|98.29|98.29|98.26|11175
1648544400000|2022-03-29 09:00:00|98.41|98.3|98.44|98.4|98.55|98.46|98.39|98.3|21987
1648544410000|2022-03-29 09:00:10|98.45|98.41|98.45|98.41|98.49|98.45|98.45|98.41|17013
1648544420000|2022-03-29 09:00:20|98.44|98.37|98.44|98.38|98.44|98.38|98.44|98.36|5092
1648544430000|2022-03-29 09:00:30|98.43|98.35|98.43|98.37|98.43|98.42|98.41|98.35|10874
1648544440000|2022-03-29 09:00:40||98.38||98.38||98.38||98.38|0
1648544450000|2022-03-29 09:00:50|98.42||98.42||98.42||98.42||5
1648544460000|2022-03-29 09:01:00|98.41|98.37|98.47|98.42|98.49|98.42|98.41|98.37|36191
1648544470000|2022-03-29 09:01:10|98.48|98.43|98.57|98.53|98.6|98.54|98.48|98.43|30713
1648544480000|2022-03-29 09:01:20|98.59|98.54|98.67|98.57|98.67|98.58|98.59|98.53|8637
1648544490000|2022-03-29 09:01:30|98.59|98.56|98.57|98.53|98.65|98.56|98.56|98.5|12454
1648544500000|2022-03-29 09:01:40|98.58|98.52|98.63|98.59|98.72|98.66|98.58|98.52|65108
1648544510000|2022-03-29 09:01:50|98.61|98.6|98.62|98.6|98.63|98.6|98.59|98.52|7115
1648544520000|2022-03-29 09:02:00||98.59||98.58||98.59||98.58|2147
1648544540000|2022-03-29 09:02:20|98.64|98.61|98.66|98.61|98.73|98.62|98.62|98.58|10581
1648544550000|2022-03-29 09:02:30|98.65|98.62|98.65|98.63|98.66|98.64|98.65|98.61|180
1648544560000|2022-03-29 09:02:40|98.66|98.64|98.68|98.65|98.79|98.7|98.66|98.64|56857
1648544570000|2022-03-29 09:02:50|98.69||98.68||98.69||98.68||2620
1648544590000|2022-03-29 09:03:10|||||||||493
1648544600000|2022-03-29 09:03:20|98.69|98.67|98.7|98.66|98.82|98.72|98.69|98.66|50780
1648544610000|2022-03-29 09:03:30|98.67|98.64|98.61|98.53|98.7|98.64|98.6|98.52|2397
1648544620000|2022-03-29 09:03:40|98.59|98.52|98.61|98.52|98.61|98.52|98.59|98.52|0
1648544630000|2022-03-29 09:03:50|98.6|98.53|98.57|98.53|98.6|98.53|98.57|98.53|3178
1648544640000|2022-03-29 09:04:00|98.58|98.54|98.62|98.56|98.63|98.6|98.58|98.54|7713
1648544650000|2022-03-29 09:04:10|98.6|98.54|98.61|98.54|98.62|98.54|98.6|98.54|6795
1648544660000|2022-03-29 09:04:20|98.6||98.6||98.6||98.59||4
1648544670000|2022-03-29 09:04:30||98.58||98.57||98.58||98.54|250
1648544680000|2022-03-29 09:04:40|98.59|98.54|98.57|98.54|98.59|98.54|98.57|98.52|3
1648544690000|2022-03-29 09:04:50|98.59|98.55|98.64|98.6|98.67|98.62|98.59|98.55|17557
1648544700000|2022-03-29 09:05:00|98.67|98.62|98.65|98.6|98.67|98.62|98.65|98.6|45
1648544710000|2022-03-29 09:05:10|98.67|98.61|98.67|98.62|98.67|98.62|98.67|98.6|452
1648544720000|2022-03-29 09:05:20|98.66|98.65|98.65|98.62|98.69|98.66|98.65|98.62|11519
1648544730000|2022-03-29 09:05:30|98.62|98.58|98.63|98.56|98.65|98.6|98.62|98.55|1917
1648544740000|2022-03-29 09:05:40||98.55||98.53||98.55||98.52|15210
1648544750000|2022-03-29 09:05:50|98.62|98.52|98.55|98.48|98.62|98.52|98.55|98.48|97
1648544760000|2022-03-29 09:06:00|98.59|98.49|98.6|98.55|98.6|98.55|98.59|98.49|4344
1648544770000|2022-03-29 09:06:10|98.63|98.56|98.63|98.58|98.63|98.58|98.63|98.56|1303
1648544780000|2022-03-29 09:06:20|98.67||98.65||98.67||98.65||6087
1648544790000|2022-03-29 09:06:30|98.67|98.59|98.67|98.63|98.67|98.63|98.67|98.59|0
1648544800000|2022-03-29 09:06:40|98.71|98.61|98.66|98.6|98.71|98.61|98.66|98.6|2266
1648544820000|2022-03-29 09:07:00|98.67|98.64|98.67|98.6|98.67|98.64|98.67|98.6|51118
1648544830000|2022-03-29 09:07:10|98.69|98.68|98.72|98.68|98.73|98.68|98.69|98.6|20402
1648544840000|2022-03-29 09:07:20|98.7|98.64|98.72|98.68|98.72|98.68|98.7|98.64|6055
1648544850000|2022-03-29 09:07:30|98.7|98.62|98.72|98.68|98.72|98.68|98.7|98.62|9200
1648544860000|2022-03-29 09:07:40|98.73|98.69|99.25|99.1|99.26|99.1|98.73|98.69|62775
1648544870000|2022-03-29 09:07:50|99.27|99.11|99.37|99.3|99.48|99.35|99.11|99.03|89375
1648544880000|2022-03-29 09:08:00|99.38|99.28|99.28|99.21|99.38|99.28|99.15|99.06|53417
1648544890000|2022-03-29 09:08:10|99.32|99.19|99.36|99.26|99.36|99.3|99.22|99.14|22662
1648544900000|2022-03-29 09:08:20|99.31|99.24|99.29|99.2|99.36|99.34|99.28|99.19|21349
1648544910000|2022-03-29 09:08:30|99.3|99.19|99.27|99.21|99.34|99.24|99.2|99.12|27352
1648544920000|2022-03-29 09:08:40|99.25|99.18|99.14|99.05|99.25|99.18|99.05|98.94|17440
1648544930000|2022-03-29 09:08:50|99.17|99.06|99.17|99.11|99.17|99.13|99.14|99.06|50
1648544940000|2022-03-29 09:09:00|99.14|99.09|99.06|98.99|99.17|99.09|99.06|98.98|2682
1648544950000|2022-03-29 09:09:10|99.08|98.98|99.05|98.95|99.1|99|99|98.93|506
1648544960000|2022-03-29 09:09:20|99.06|98.96|98.81|98.75|99.07|98.97|98.8|98.71|2844
1648544970000|2022-03-29 09:09:30|98.82|98.76|99.07|99.01|99.07|99.03|98.82|98.76|21140
1648544980000|2022-03-29 09:09:40|99.1|99.04|99.15|99.09|99.27|99.15|99.04|98.99|20747
1648544990000|2022-03-29 09:09:50|99.16|99.08|99.14|99.06|99.17|99.11|99.11|99.02|34689
1648545000000|2022-03-29 09:10:00|99.13|99.1|99.18|99.12|99.18|99.13|99.12|99.05|11226
1648545010000|2022-03-29 09:10:10|99.17||99.18||99.18||99.17||0
1648545020000|2022-03-29 09:10:20|99.17|99.11|99.18|99.11|99.18|99.15|99.12|99.05|13207
1648545030000|2022-03-29 09:10:30|99.2|99.16|99.26|99.21|99.42|99.3|99.2|99.14|18346
1648545040000|2022-03-29 09:10:40|99.27|99.18|99.17|99.08|99.27|99.18|99.13|99.05|13532
1648545050000|2022-03-29 09:10:50|99.13|99.06|99.26|99.21|99.26|99.21|99.13|99.03|12131
1648545060000|2022-03-29 09:11:00|99.24|99.18|99.35|99.25|99.36|99.26|99.24|99.18|25987
1648545070000|2022-03-29 09:11:10|99.29|99.23|99.26|99.17|99.29|99.23|99.23|99.14|2914
1648545080000|2022-03-29 09:11:20|99.27|99.22|99.29|99.25|99.29|99.27|99.27|99.17|11470
1648545090000|2022-03-29 09:11:30|99.27|99.21|99.19|99.09|99.29|99.23|99.19|99.09|8569
1648545100000|2022-03-29 09:11:40|99.18|99.13|99.07|99.02|99.18|99.13|99.05|98.96|17300
1648545110000|2022-03-29 09:11:50|99.03|98.99|99.04|99|99.07|99.03|99.02|98.93|9548
1648545120000|2022-03-29 09:12:00|99.03|98.96|99.02|98.98|99.04|99.01|98.99|98.9|10120
1648545130000|2022-03-29 09:12:10|99.03|99.02|99.16|99.13|99.24|99.14|99.03|99.02|24790
1648545140000|2022-03-29 09:12:20|99.14|99.09|99.13|99.09|99.16|99.11|99.12|99|100
1648545150000|2022-03-29 09:12:30|99.12|99.05|99.07|99.04|99.12|99.05|99.06|98.97|1536
1648545160000|2022-03-29 09:12:40|99.08|99.07|99.15|99.12|99.22|99.12|99.08|99|4194
1648545170000|2022-03-29 09:12:50|99.17|99.11|99.13|99.11|99.17|99.14|99.13|99.11|10000
1648545180000|2022-03-29 09:13:00|99.17|99.12|99.15|99.1|99.17|99.12|99.08|98.98|36855
1648545190000|2022-03-29 09:13:10|99.12|99.04|99.14|99.1|99.15|99.12|99.11|99.02|28696
1648545200000|2022-03-29 09:13:20|99.15|99.05|99.14|99.08|99.15|99.12|99.14|99.05|2500
1648545210000|2022-03-29 09:13:30|99.15|99.06|99.15|99.11|99.15|99.13|99.15|99.06|25
1648545220000|2022-03-29 09:13:40|99.16|99.07|99.15|99.09|99.16|99.09|99.15|99.07|2255
1648545240000|2022-03-29 09:14:00|99.12|99.06|99.07|99.03|99.12|99.06|99.03|98.96|7553
1648545250000|2022-03-29 09:14:10|99.1||99.1||99.1||99.1||1636
1648545260000|2022-03-29 09:14:20|99.08||99.08||99.08||99.08||0
1648545270000|2022-03-29 09:14:30|99.07|98.98|99.08|99.04|99.08|99.05|99.07|98.98|1590
1648545280000|2022-03-29 09:14:40|99.05|98.99|99.05|98.97|99.05|99.04|99.05|98.97|2500
1648545290000|2022-03-29 09:14:50|99.04|99|99.05|99|99.05|99|99.01|99|3361
1648545300000|2022-03-29 09:15:00|99.08||99.08||99.08||99.06||4001
1648545310000|2022-03-29 09:15:10|99.1|99.01|99.04|99.01|99.13|99.08|99.04|99|32463
1648545320000|2022-03-29 09:15:20|99.01|98.98|98.84|98.74|99.03|98.98|98.84|98.74|16217
1648545330000|2022-03-29 09:15:30|98.83|98.73|98.88|98.83|98.97|98.89|98.82|98.71|25009
1648545340000|2022-03-29 09:15:40|98.83|98.8|98.84|98.79|98.9|98.82|98.83|98.79|14546
1648545350000|2022-03-29 09:15:50|98.87|98.76|98.9|98.84|98.9|98.84|98.8|98.73|12252
1648545360000|2022-03-29 09:16:00|98.94|98.89|99.09|99.04|99.13|99.04|98.94|98.89|21327
1648545370000|2022-03-29 09:16:10|99.06|99.02|99.26|99.18|99.26|99.19|99.05|99|18805
1648545380000|2022-03-29 09:16:20|99.27|99.16|99.19|99.15|99.3|99.22|99.19|99.15|59696
1648545390000|2022-03-29 09:16:30|99.17|99.09|99.19|99.13|99.23|99.2|99.17|99.09|24423
1648545400000|2022-03-29 09:16:40|99.21|99.17|99.21|99.13|99.21|99.17|99.19|99.13|1157
1648545410000|2022-03-29 09:16:50|99.19|99.09|99.16|99.07|99.21|99.13|99.14|99.04|12282
1648545420000|2022-03-29 09:17:00|99.17|99.13|99.21|99.15|99.21|99.16|99.17|99.1|17647
1648545430000|2022-03-29 09:17:10|99.22|99.17|99.3|99.27|99.35|99.27|99.22|99.15|13546
1648545440000|2022-03-29 09:17:20|99.28|99.24|99.26|99.19|99.3|99.24|99.25|99.15|17530
1648545450000|2022-03-29 09:17:30||99.17||99.16||99.17||99.16|12
1648545460000|2022-03-29 09:17:40|99.29|99.2|99.28|99.22|99.3|99.27|99.28|99.19|25919
1648545470000|2022-03-29 09:17:50|99.27|99.18|99.19|99.16|99.27|99.18|99.19|99.09|7307
1648545480000|2022-03-29 09:18:00|99.18|99.15|99.19|99.15|99.19|99.15|99.16|99.11|5603
1648545490000|2022-03-29 09:18:10|99.18|99.11|99.19|99.12|99.19|99.14|99.16|99.11|247
1648545500000|2022-03-29 09:18:20|99.17|99.11|99.16|99.12|99.17|99.12|99.14|99.11|10000
1648545510000|2022-03-29 09:18:30|99.17|99.14|99.16|99.11|99.19|99.17|99.16|99.11|5732
1648545520000|2022-03-29 09:18:40|99.15|99.12|99.14|99.08|99.15|99.12|99.12|99.02|36620
1648545530000|2022-03-29 09:18:50|99.15|99.05|99.16|99.12|99.16|99.12|99.13|99.05|2190
1648545540000|2022-03-29 09:19:00|99.15|99.08|99.19|99.11|99.19|99.18|99.15|99.08|21547
1648545550000|2022-03-29 09:19:10|99.18|99.15|99.18|99.14|99.19|99.15|99.16|99.09|41835
1648545560000|2022-03-29 09:19:20|99.19|99.19|99.13|99.08|99.22|99.19|99.1|99.02|36772
1648545570000|2022-03-29 09:19:30|99.12|99.05|99.13|99.09|99.13|99.1|99.12|99.03|6203
1648545580000|2022-03-29 09:19:40|99.14|99.08|99.17|99.14|99.18|99.14|99.14|99.08|8695
1648545590000|2022-03-29 09:19:50|99.18||99.18||99.18||99.17||2
1648545600000|2022-03-29 09:20:00|99.17|99.15|99.21|99.18|99.22|99.18|99.17|99.12|17834
1648545610000|2022-03-29 09:20:10|99.23|99.19|99.39|99.33|99.42|99.36|99.23|99.18|54025
1648545620000|2022-03-29 09:20:20|99.36|99.3|99.31|99.22|99.39|99.31|99.31|99.22|5000
1648545630000|2022-03-29 09:20:30|99.28|99.21|99.25|99.17|99.31|99.21|99.25|99.15|1250
1648545640000|2022-03-29 09:20:40|99.26|99.22|99.32|99.28|99.35|99.28|99.26|99.22|9576
1648545650000|2022-03-29 09:20:50|99.29|99.25|99.28|99.25|99.32|99.25|99.28|99.18|2009
1648545660000|2022-03-29 09:21:00|99.32||99.32||99.32||99.32||2094
1648545670000|2022-03-29 09:21:10|99.3||99.32||99.32||99.3||25
1648545680000|2022-03-29 09:21:20|99.31||99.31||99.31||99.31||0
1648545690000|2022-03-29 09:21:30|99.32|99.26|99.31|99.26|99.32|99.27|99.31|99.26|0
1648545700000|2022-03-29 09:21:40|99.32|99.27|99.32|99.26|99.32|99.27|99.3|99.26|13407
1648545710000|2022-03-29 09:21:50|99.33|99.33|99.35|99.31|99.41|99.33|99.3|99.26|22245
1648545720000|2022-03-29 09:22:00|99.36|99.32|99.39|99.36|99.42|99.37|99.36|99.31|5271
1648545730000|2022-03-29 09:22:10|99.4|99.37|99.65|99.53|99.65|99.55|99.4|99.37|14758
1648545740000|2022-03-29 09:22:20|99.56|99.51|99.5|99.44|99.56|99.51|99.47|99.41|0
1648545750000|2022-03-29 09:22:30|99.54|99.45|99.56|99.5|99.59|99.5|99.54|99.45|3393
1648545760000|2022-03-29 09:22:40|99.54|99.46|99.54|99.5|99.54|99.5|99.54|99.44|16000
1648545770000|2022-03-29 09:22:50|99.52|99.46|99.51|99.46|99.54|99.48|99.5|99.4|26274
1648545780000|2022-03-29 09:23:00||99.42||99.41||99.42||99.4|0
1648545790000|2022-03-29 09:23:10|99.46|99.4|99.46|99.4|99.46|99.4|99.46|99.38|3492
1648545800000|2022-03-29 09:23:20|99.42|99.37|99.52|99.4|99.52|99.4|99.37|99.3|19488
1648545810000|2022-03-29 09:23:30|99.51|99.41|99.49|99.45|99.52|99.47|99.49|99.41|3826
1648545820000|2022-03-29 09:23:40|99.48|99.41|99.44|99.37|99.48|99.41|99.44|99.36|115
1648545840000|2022-03-29 09:24:00|99.43|99.38|99.47|99.37|99.52|99.47|99.43|99.34|3632
1648545850000|2022-03-29 09:24:10|99.44|99.38|99.5|99.46|99.5|99.47|99.44|99.36|4874
1648545860000|2022-03-29 09:24:20|99.52|99.44|99.52|99.48|99.52|99.48|99.52|99.44|2051
1648545870000|2022-03-29 09:24:30|99.51|99.46|99.51|99.42|99.52|99.46|99.49|99.4|4525
1648545880000|2022-03-29 09:24:40|99.49|99.4|99.49|99.41|99.49|99.41|99.49|99.4|250
1648545890000|2022-03-29 09:24:50|99.47|99.4|99.51|99.45|99.52|99.45|99.45|99.38|998
1648545900000|2022-03-29 09:25:00|||||||||10000
1648545910000|2022-03-29 09:25:10|99.52|99.43|99.5|99.43|99.52|99.47|99.5|99.4|4300
1648545920000|2022-03-29 09:25:20|99.51|99.42|99.49|99.43|99.51|99.43|99.49|99.38|2919
1648545930000|2022-03-29 09:25:30|99.44|99.4|99.44|99.4|99.44|99.41|99.44|99.35|2995
1648545940000|2022-03-29 09:25:40||99.37||99.36||99.37||99.36|0
1648545960000|2022-03-29 09:26:00|99.42|99.33|99.4|99.34|99.42|99.34|99.4|99.32|495
1648545970000|2022-03-29 09:26:10|99.38|99.29|99.39|99.34|99.4|99.37|99.38|99.29|6071
1648545980000|2022-03-29 09:26:20|99.4||99.39||99.4||99.39||639
1648545990000|2022-03-29 09:26:30|99.38|99.31|99.36|99.28|99.39|99.31|99.36|99.28|500
1648546000000|2022-03-29 09:26:40|99.38|99.31|99.55|99.49|99.59|99.54|99.38|99.31|16714
1648546010000|2022-03-29 09:26:50|99.57|99.48|99.59|99.56|99.59|99.57|99.55|99.48|63050
1648546020000|2022-03-29 09:27:00||99.55||99.55||99.55||99.55|10000
1648546030000|2022-03-29 09:27:10|99.65|99.58|99.63|99.57|99.7|99.58|99.63|99.56|10832
1648546040000|2022-03-29 09:27:20|99.68|99.55|99.65|99.58|99.72|99.63|99.59|99.55|3871
1648546050000|2022-03-29 09:27:30||99.59||99.59||99.59||99.59|35000
1648546060000|2022-03-29 09:27:40|99.6|99.56|99.63|99.58|99.67|99.63|99.6|99.52|11622
1648546070000|2022-03-29 09:27:50|99.71|99.57|99.81|99.7|99.81|99.73|99.67|99.57|50993
1648546080000|2022-03-29 09:28:00|99.83|99.69|99.87|99.78|99.87|99.79|99.75|99.69|27105
1648546090000|2022-03-29 09:28:10|99.89|99.82|99.9|99.84|99.95|99.87|99.87|99.77|4255
1648546100000|2022-03-29 09:28:20|99.92|99.83|99.88|99.8|99.92|99.83|99.84|99.74|12716
1648546110000|2022-03-29 09:28:30|99.87|99.81|99.88|99.8|99.88|99.84|99.87|99.8|8244
1648546120000|2022-03-29 09:28:40|99.87|99.79|99.86|99.76|99.88|99.82|99.86|99.74|75955
1648546130000|2022-03-29 09:28:50|99.85|99.74|99.8|99.7|99.85|99.8|99.8|99.7|1400
1648546140000|2022-03-29 09:29:00|99.78|99.69|99.78|99.75|99.82|99.75|99.78|99.68|0
1648546150000|2022-03-29 09:29:10|99.76|99.68|99.76|99.7|99.78|99.7|99.76|99.67|26
1648546170000|2022-03-29 09:29:30|99.79|99.71|99.74|99.7|99.79|99.75|99.74|99.7|10351
1648546180000|2022-03-29 09:29:40|99.72|99.64|99.72|99.65|99.72|99.65|99.69|99.64|3069
1648546190000|2022-03-29 09:29:50|99.73|99.71|99.74|99.69|99.79|99.72|99.68|99.64|17225
1648546200000|2022-03-29 09:30:00|99.77|99.7|99.71|99.66|99.77|99.72|99.71|99.66|3367
1648546210000|2022-03-29 09:30:10|99.69|99.6|99.7|99.63|99.71|99.66|99.66|99.59|4362
1648546220000|2022-03-29 09:30:20|99.69|99.6|99.63|99.55|99.69|99.62|99.63|99.54|10004
1648546230000|2022-03-29 09:30:30|99.6|99.56|99.59|99.55|99.63|99.58|99.58|99.49|9565
1648546240000|2022-03-29 09:30:40|99.6|99.57|99.63|99.57|99.63|99.6|99.6|99.57|4989
1648546250000|2022-03-29 09:30:50|99.61|99.59|99.59|99.55|99.61|99.59|99.59|99.55|10311
1648546260000|2022-03-29 09:31:00|99.57|99.53|99.55|99.49|99.57|99.53|99.55|99.48|3546
1648546270000|2022-03-29 09:31:10|99.57|99.5|99.62|99.58|99.64|99.59|99.57|99.5|9641
1648546280000|2022-03-29 09:31:20||99.56||99.56||99.56||99.56|5
1648546290000|2022-03-29 09:31:30|99.6|99.58|99.6|99.58|99.6|99.58|99.6|99.58|4983
1648546300000|2022-03-29 09:31:40|99.62|99.59|99.62|99.59|99.62|99.59|99.62|99.59|20826
1648546310000|2022-03-29 09:31:50|99.63|99.6|99.66|99.65|99.66|99.65|99.62|99.58|16254
1648546320000|2022-03-29 09:32:00|99.69|99.66|99.67|99.62|99.73|99.66|99.67|99.59|6976
1648546330000|2022-03-29 09:32:10|99.65|99.59|99.63|99.56|99.65|99.59|99.63|99.56|1
1648546340000|2022-03-29 09:32:20|99.61|99.58|99.61|99.56|99.62|99.59|99.61|99.56|9
1648546350000|2022-03-29 09:32:30|||||||||1651
1648546360000|2022-03-29 09:32:40|99.63|99.58|99.64|99.58|99.67|99.61|99.63|99.58|1176
1648546370000|2022-03-29 09:32:50|99.67|99.61|99.72|99.67|99.72|99.67|99.67|99.61|3427
1648546390000|2022-03-29 09:33:10|99.71|99.68|99.71|99.67|99.71|99.68|99.7|99.67|2500
1648546400000|2022-03-29 09:33:20|99.7|99.65|99.68|99.63|99.7|99.65|99.68|99.63|2696
1648546410000|2022-03-29 09:33:30|99.7|99.66|99.7|99.63|99.7|99.66|99.7|99.63|0
1648546420000|2022-03-29 09:33:40|99.71|99.66|99.72|99.66|99.74|99.69|99.71|99.66|7056
1648546440000|2022-03-29 09:34:00||99.71||99.66||99.71||99.66|780
1648546450000|2022-03-29 09:34:10|99.74|99.69|99.74|99.69|99.81|99.69|99.74|99.69|4543
1648546470000|2022-03-29 09:34:30|99.75||99.74||99.75||99.74||5090
1648546480000|2022-03-29 09:34:40|||||||||5521
1648546490000|2022-03-29 09:34:50|99.71|99.66|99.73|99.69|99.75|99.71|99.69|99.63|3469
1648546500000|2022-03-29 09:35:00|99.74|99.71|99.69|99.63|99.75|99.73|99.69|99.63|10223
1648546510000|2022-03-29 09:35:10|99.67|99.62|99.67|99.62|99.67|99.62|99.67|99.62|0
1648546520000|2022-03-29 09:35:20|99.66||99.66||99.66||99.66||2886
1648546530000|2022-03-29 09:35:30|99.65|99.61|99.58|99.54|99.65|99.61|99.57|99.47|6097
1648546540000|2022-03-29 09:35:40|99.61|99.55|99.65|99.61|99.66|99.61|99.61|99.55|11377
1648546550000|2022-03-29 09:35:50|99.66|99.63|99.7|99.65|99.71|99.65|99.66|99.61|4387
1648546560000|2022-03-29 09:36:00|99.71|99.66|99.75|99.7|99.75|99.7|99.71|99.66|6682
1648546570000|2022-03-29 09:36:10|99.74|99.68|99.7|99.65|99.77|99.73|99.7|99.65|12202
1648546590000|2022-03-29 09:36:30|99.72|99.67|99.74|99.67|99.74|99.67|99.72|99.67|2453
1648546600000|2022-03-29 09:36:40|99.77|99.68|99.77|99.73|99.77|99.76|99.73|99.67|86515
1648546610000|2022-03-29 09:36:50|99.76|99.75|99.75|99.71|99.78|99.75|99.75|99.71|3691
1648546620000|2022-03-29 09:37:00|||||||||9000
1648546630000|2022-03-29 09:37:10|99.76|99.73|99.8|99.76|99.82|99.76|99.76|99.73|1382
1648546640000|2022-03-29 09:37:20|99.82|99.79|99.86|99.81|99.88|99.81|99.82|99.78|4074
1648546650000|2022-03-29 09:37:30|99.83|99.82|99.86|99.83|99.95|99.9|99.83|99.82|33694
1648546660000|2022-03-29 09:37:40|99.83|99.81|99.79|99.74|99.86|99.81|99.76|99.74|45253
1648546670000|2022-03-29 09:37:50|99.8|99.77|99.84|99.77|99.86|99.81|99.8|99.77|23166
1648546680000|2022-03-29 09:38:00|99.8|99.79|99.84|99.77|99.85|99.82|99.8|99.77|30692
1648546690000|2022-03-29 09:38:10|99.8||99.8||99.84||99.8||10317
1648546700000|2022-03-29 09:38:20|99.78|99.74|99.76|99.69|99.78|99.74|99.74|99.69|17701
1648546710000|2022-03-29 09:38:30|99.74|99.73|99.75|99.69|99.78|99.73|99.74|99.69|5613
1648546720000|2022-03-29 09:38:40|99.74|99.7|99.77|99.73|99.77|99.73|99.73|99.67|29127
1648546730000|2022-03-29 09:38:50|||||||||13197
1648546740000|2022-03-29 09:39:00|99.78|99.75|99.77|99.74|99.8|99.78|99.76|99.73|40176
1648546750000|2022-03-29 09:39:10|99.79|99.75|99.8|99.77|99.86|99.83|99.79|99.75|12594
1648546760000|2022-03-29 09:39:20|99.83|99.78|99.78|99.75|99.86|99.81|99.78|99.75|70350
1648546770000|2022-03-29 09:39:30|||||||||200
1648546780000|2022-03-29 09:39:40|99.79|99.76|99.8|99.77|99.82|99.79|99.79|99.75|9960
1648546790000|2022-03-29 09:39:50|99.82|99.78|99.8|99.77|99.82|99.78|99.79|99.77|24623
1648546800000|2022-03-29 09:40:00|99.79|99.75|99.73|99.68|99.79|99.75|99.73|99.68|7959
1648546810000|2022-03-29 09:40:10|99.7|99.66|99.7|99.64|99.7|99.66|99.68|99.64|25578
1648546820000|2022-03-29 09:40:20|99.68|99.66|99.7|99.66|99.7|99.67|99.68|99.66|4670
1648546830000|2022-03-29 09:40:30|99.68|99.64|99.71|99.66|99.71|99.66|99.68|99.64|6202
1648546840000|2022-03-29 09:40:40|99.73|99.68|99.73|99.68|99.75|99.72|99.73|99.68|1158
1648546850000|2022-03-29 09:40:50|99.75|99.69|99.75|99.68|99.75|99.69|99.73|99.68|10746
1648546860000|2022-03-29 09:41:00|99.77|99.71|99.87|99.79|99.91|99.84|99.76|99.71|13107
1648546870000|2022-03-29 09:41:10|99.8|99.81|99.93|99.89|99.93|99.89|99.8|99.77|21659
1648546880000|2022-03-29 09:41:20|99.92|99.9|99.92|99.89|99.93|99.9|99.91|99.89|8136
1648546890000|2022-03-29 09:41:30|99.9|99.88|100.1|100|100.14|100.02|99.88|99.83|117053
1648546900000|2022-03-29 09:41:40|100.08|100.04|100.06|100.02|100.1|100.04|100.06|99.99|73135
1648546910000|2022-03-29 09:41:50|100.08|100.04|100.18|100.1|100.2|100.1|100.08|100.04|7075
1648546920000|2022-03-29 09:42:00|100.14|100.08|100.24|100.2|100.24|100.2|100.14|100.08|62652
1648546930000|2022-03-29 09:42:10|100.26|100.22|100.34|100.24|100.36|100.24|100.26|100.2|7662
1648546940000|2022-03-29 09:42:20|100.3|100.26|100.36|100.3|100.36|100.3|100.3|100.26|1807
1648546950000|2022-03-29 09:42:30|100.38|100.32|100.26|100.22|100.38|100.32|100.26|100.22|67038
1648546960000|2022-03-29 09:42:40|100.3|100.28|100.38|100.3|100.46|100.36|100.28|100.24|43292
1648546970000|2022-03-29 09:42:50||100.32||100.32||100.32||100.32|0
1648546980000|2022-03-29 09:43:00|100.42|100.34|100.4|100.3|100.48|100.42|100.4|100.3|1518
1648546990000|2022-03-29 09:43:10|100.38|100.28|100.4|100.32|100.4|100.32|100.32|100.24|14233
1648547000000|2022-03-29 09:43:20|100.42|100.34|100.48|100.36|100.48|100.42|100.42|100.3|10504
1648547010000|2022-03-29 09:43:30|100.46|100.32|100.38|100.34|100.46|100.34|100.3|100.28|35000
1648547020000|2022-03-29 09:43:40|100.4|100.36|100.52|100.44|100.54|100.44|100.4|100.3|7872
1648547030000|2022-03-29 09:43:50|100.48|100.4|100.46|100.4|100.48|100.42|100.44|100.36|4479
1648547040000|2022-03-29 09:44:00|100.44|100.36|100.44|100.36|100.44|100.36|100.44|100.36|2456
1648547050000|2022-03-29 09:44:10|100.46|100.4|100.52|100.44|100.52|100.44|100.46|100.4|10793
1648547060000|2022-03-29 09:44:20|100.48|100.42|100.46|100.42|100.48|100.44|100.46|100.4|4867
1648547070000|2022-03-29 09:44:30|100.44|100.38|100.44|100.4|100.44|100.4|100.44|100.38|31287
1648547080000|2022-03-29 09:44:40|100.42|100.34|100.38|100.34|100.42|100.34|100.38|100.34|20938
1648547090000|2022-03-29 09:44:50|100.32|100.3|100.28|100.18|100.32|100.3|100.24|100.18|21140
1648547100000|2022-03-29 09:45:00|100.26|100.16|100.24|100.1|100.26|100.16|100.24|100.1|44108
1648547110000|2022-03-29 09:45:10|100.22|100.08|100.18|100.08|100.22|100.08|100.16|100.08|600
1648547120000|2022-03-29 09:45:20||100.1||100.12||100.12||100.1|0
1648547130000|2022-03-29 09:45:30|100.14|100.14|100.14|100.08|100.18|100.14|100.14|100.08|1053112
1648547140000|2022-03-29 09:45:40|100.12|100.06|100.12|100.04|100.14|100.12|100.12|100.02|3299
1648547150000|2022-03-29 09:45:50|100.08|100.02|100.08|100.02|100.08|100.02|100.08|100|105358
1648547160000|2022-03-29 09:46:00|100.06|100|100.02|99.97|100.06|100|99.92|99.91|31627
1648547170000|2022-03-29 09:46:10|100|99.93|99.92|99.86|100|99.93|99.92|99.86|7832
1648547180000|2022-03-29 09:46:20|99.94|99.91|99.95|99.89|99.98|99.95|99.94|99.89|19931
1648547190000|2022-03-29 09:46:30|99.91|99.88|99.94|99.87|99.95|99.9|99.91|99.87|2634
1648547200000|2022-03-29 09:46:40|99.95|99.9|100.08|99.98|100.08|99.99|99.95|99.87|70078
1648547210000|2022-03-29 09:46:50|100.1|99.99|100.14|100.06|100.14|100.06|100.1|99.98|5200
1648547220000|2022-03-29 09:47:00|100.1|100.04|100.08|100|100.14|100.04|100|99.99|132262
1648547230000|2022-03-29 09:47:10|100.04|99.99|100.1|99.99|100.1|100|100.04|99.92|15211
1648547240000|2022-03-29 09:47:20|100.12|100.04|100.08|99.98|100.14|100.08|100.08|99.98|3459
1648547250000|2022-03-29 09:47:30|100.12|99.99|100.14|100.08|100.14|100.08|100|99.98|66414
1648547260000|2022-03-29 09:47:40|100.16|100.1|100.18|100.1|100.24|100.16|100.14|100.1|9266
1648547280000|2022-03-29 09:48:00|100.22|100.12|100.22|100.12|100.22|100.12|100.22|100.12|20
1648547290000|2022-03-29 09:48:10|||||||||10484
1648547300000|2022-03-29 09:48:20|||||||||5000
1648547310000|2022-03-29 09:48:30|||||||||984
1648547320000|2022-03-29 09:48:40|100.2|100.14|100.24|100.14|100.3|100.18|100.2|100.12|5500
1648547330000|2022-03-29 09:48:50|100.22|100.12|100.2|100.06|100.22|100.14|100.2|100.06|31574
1648547340000|2022-03-29 09:49:00|100.06|100.04|100.2|100.1|100.2|100.14|100.06|100.04|47030
1648547350000|2022-03-29 09:49:10|||||||||247
1648547380000|2022-03-29 09:49:40|100.16|100.14|100.16|100.1|100.16|100.14|100.16|100.1|2540
1648547400000|2022-03-29 09:50:00|100.12|100.06|100.26|100.18|100.3|100.22|100.1|100.02|49230
1648547410000|2022-03-29 09:50:10|100.28|100.2|100.34|100.24|100.34|100.28|100.28|100.2|21401
1648547420000|2022-03-29 09:50:20|100.3|100.22|100.3|100.18|100.3|100.22|100.3|100.18|979
1648547430000|2022-03-29 09:50:30|100.28|100.16|100.26|100.16|100.28|100.16|100.26|100.12|12159
1648547440000|2022-03-29 09:50:40|100.28|100.18|100.34|100.22|100.34|100.24|100.28|100.18|4475
1648547450000|2022-03-29 09:50:50|100.3|100.2|100.3|100.2|100.3|100.2|100.22|100.16|2507
1648547460000|2022-03-29 09:51:00|100.32|100.22|100.34|100.24|100.36|100.26|100.32|100.22|45
1648547480000|2022-03-29 09:51:20|||||||||431
1648547490000|2022-03-29 09:51:30|100.32|100.26|100.34|100.24|100.34|100.26|100.3|100.24|3483
1648547500000|2022-03-29 09:51:40|100.3|100.26|100.24|100.2|100.3|100.26|100.24|100.2|28708
1648547510000|2022-03-29 09:51:50|100.22|100.18|100.24|100.18|100.24|100.2|100.22|100.1|3117
1648547520000|2022-03-29 09:52:00|100.22|100.14|100.26|100.18|100.26|100.18|100.22|100.14|44011
1648547530000|2022-03-29 09:52:10|100.22||100.2||100.26||100.2||1383
1648547540000|2022-03-29 09:52:20|100.22||100.26||100.26||100.22||1900
1648547550000|2022-03-29 09:52:30|100.24|100.2|100.36|100.24|100.36|100.24|100.24|100.2|4357
1648547570000|2022-03-29 09:52:50|100.38|100.26|100.44|100.38|100.44|100.38|100.38|100.26|20105
1648547580000|2022-03-29 09:53:00|100.46|100.36|100.48|100.38|100.52|100.44|100.44|100.36|12910
1648547590000|2022-03-29 09:53:10||100.4||100.4||100.4||100.4|400
1648547600000|2022-03-29 09:53:20|100.44|100.38|100.44|100.36|100.44|100.38|100.42|100.36|5119
1648547610000|2022-03-29 09:53:30|100.4|100.34|100.24|100.18|100.4|100.34|100.24|100.14|155156
1648547620000|2022-03-29 09:53:40|100.26|100.2|100.28|100.2|100.28|100.22|100.26|100.2|2294
1648547630000|2022-03-29 09:53:50|100.26|100.18|100.26|100.18|100.26|100.18|100.26|100.18|1000
1648547660000|2022-03-29 09:54:20|100.24|100.16|100.2|100.12|100.24|100.16|100.2|100.12|2786
1648547670000|2022-03-29 09:54:30|100.18|100.1|100.2|100.1|100.2|100.12|100.16|100.1|1380
1648547680000|2022-03-29 09:54:40|100.18|100.14|100.22|100.12|100.22|100.14|100.16|100.12|11359
1648547690000|2022-03-29 09:54:50|100.16|100.1|100.18|100.08|100.22|100.14|100.16|100.08|7310
1648547700000|2022-03-29 09:55:00|100.16|100.06|100.16|100.08|100.16|100.08|100.16|100.06|0
1648547710000|2022-03-29 09:55:10||100.1||100.1||100.1||100.1|0
1648547720000|2022-03-29 09:55:20|100.18|100.14|100.18|100.08|100.2|100.14|100.18|100.08|18825
1648547730000|2022-03-29 09:55:30||100.06||100.02||100.06||100.02|13749
1648547740000|2022-03-29 09:55:40|||||||||3481
1648547750000|2022-03-29 09:55:50|100.16||100.14||100.16||100.14||0
1648547760000|2022-03-29 09:56:00|100.12|100|100.04|99.93|100.12|100|100.04|99.91|12168
1648547770000|2022-03-29 09:56:10|100.02|99.89|100.02|99.92|100.02|99.92|100.02|99.88|0
1648547780000|2022-03-29 09:56:20|||||||||985
1648547790000|2022-03-29 09:56:30|||||||||499
1648547820000|2022-03-29 09:57:00|||||||||1000
1648547830000|2022-03-29 09:57:10|||||||||5000
1648547840000|2022-03-29 09:57:20|100|99.9|99.91|99.79|100|99.9|99.91|99.79|542
1648547850000|2022-03-29 09:57:30|99.93|99.83|99.95|99.87|100|99.88|99.9|99.83|2901
1648547860000|2022-03-29 09:57:40|99.92|99.83|99.92|99.81|99.92|99.83|99.92|99.79|2502
1648547870000|2022-03-29 09:57:50||99.85||99.86||99.86||99.85|2141
1648547880000|2022-03-29 09:58:00|99.94|99.85|99.94|99.87|99.94|99.88|99.93|99.85|0
1648547890000|2022-03-29 09:58:10|99.92|99.85|99.94|99.83|99.94|99.85|99.9|99.82|2500
1648547900000|2022-03-29 09:58:20||99.88||99.88||99.88||99.88|16971
1648547910000|2022-03-29 09:58:30|||||||||995
1648547920000|2022-03-29 09:58:40|99.95|99.92|99.93|99.84|99.95|99.92|99.93|99.82|26153
1648547930000|2022-03-29 09:58:50|99.96|99.83|99.94|99.83|99.98|99.84|99.94|99.83|0
1648547940000|2022-03-29 09:59:00||99.84||99.84||99.84||99.84|8956
1648547950000|2022-03-29 09:59:10|99.9|99.83|99.9|99.81|99.9|99.83|99.9|99.81|5921
1648547960000|2022-03-29 09:59:20|99.93|99.8|99.89|99.81|99.94|99.86|99.85|99.77|103
1648547970000|2022-03-29 09:59:30|99.9|99.77|99.88|99.81|99.9|99.81|99.86|99.77|0
1648547980000|2022-03-29 09:59:40|99.84|99.77|99.82|99.78|99.87|99.78|99.81|99.77|6548
1648547990000|2022-03-29 09:59:50|99.86|99.77|99.87|99.8|99.87|99.82|99.85|99.77|245
1648548000000|2022-03-29 10:00:00|99.88|99.81|99.92|99.83|99.98|99.91|99.88|99.81|8044
1648548010000|2022-03-29 10:00:10|99.95|99.86|99.95|99.88|99.95|99.88|99.95|99.86|2041
1648548020000|2022-03-29 10:00:20|99.92|99.86|99.95|99.86|99.95|99.86|99.92|99.86|986
1648548030000|2022-03-29 10:00:30||99.89||99.89||99.89||99.89|0
1648548040000|2022-03-29 10:00:40|99.94|99.86|99.95|99.86|99.95|99.86|99.94|99.86|0
1648548050000|2022-03-29 10:00:50|99.93|99.88|100|99.91|100|99.91|99.93|99.88|3283
1648548060000|2022-03-29 10:01:00|99.98|99.92|100.04|99.99|100.04|99.99|99.98|99.9|29277
1648548070000|2022-03-29 10:01:10||99.95||99.94||99.95||99.93|0
1648548080000|2022-03-29 10:01:20||99.93||99.94||99.94||99.93|5503
1648548090000|2022-03-29 10:01:30|100.02||100.04||100.04||100.02||0
1648548100000|2022-03-29 10:01:40||99.91||99.89||99.91||99.89|2592
1648548110000|2022-03-29 10:01:50||99.94||99.94||99.94||99.94|0
1648548120000|2022-03-29 10:02:00|100.02||100.02||100.02||100.02||250
1648548130000|2022-03-29 10:02:10|100|99.91|99.93|99.84|100|99.91|99.86|99.78|6363
1648548140000|2022-03-29 10:02:20|99.9||99.9||99.9||99.9||20000
1648548160000|2022-03-29 10:02:40|||||||||6593
1648548170000|2022-03-29 10:02:50|99.89||99.89||99.89||99.89||10000
1648548180000|2022-03-29 10:03:00|99.9|99.82|99.88|99.82|99.9|99.82|99.87|99.82|21658
1648548190000|2022-03-29 10:03:10|||||||||3114
1648548200000|2022-03-29 10:03:20|99.86|99.79|99.95|99.87|99.96|99.91|99.86|99.79|9567
1648548220000|2022-03-29 10:03:40|||||||||995
1648548230000|2022-03-29 10:03:50|99.92||99.95||99.95||99.92||27761
1648548240000|2022-03-29 10:04:00|99.91|99.89|99.95|99.89|99.95|99.89|99.91|99.89|10
1648548250000|2022-03-29 10:04:10|99.94|99.87|100.02|99.9|100.04|100|99.94|99.87|16209
1648548260000|2022-03-29 10:04:20|100.04|99.89|100.02|99.89|100.04|99.9|100.02|99.88|0
1648548270000|2022-03-29 10:04:30||99.9||99.92||99.92||99.9|2008
1648548280000|2022-03-29 10:04:40|100.04|100|100.04|99.93|100.04|100|100.04|99.92|9187
1648548290000|2022-03-29 10:04:50|100.02||100.02||100.02||100.02||2667
1648548300000|2022-03-29 10:05:00|99.96|99.92|99.93|99.86|99.96|99.92|99.91|99.81|12084
1648548310000|2022-03-29 10:05:10|99.89|99.82|99.85|99.78|99.93|99.84|99.84|99.77|3
1648548320000|2022-03-29 10:05:20|99.87|99.81|99.9|99.81|99.91|99.81|99.87|99.81|5578
1648548330000|2022-03-29 10:05:30|99.87||99.86||99.87||99.86||0
1648548340000|2022-03-29 10:05:40|99.87||99.87||99.87||99.87||0
1648548350000|2022-03-29 10:05:50|99.9|99.84|99.89|99.81|99.94|99.87|99.86|99.81|11607
1648548360000|2022-03-29 10:06:00|99.92|99.85|99.93|99.85|99.93|99.85|99.92|99.85|0
1648548370000|2022-03-29 10:06:10|99.88|99.81|99.88|99.81|99.88|99.81|99.88|99.81|0
1648548390000|2022-03-29 10:06:30|99.92|99.84|99.93|99.85|99.93|99.87|99.86|99.81|13437
1648548400000|2022-03-29 10:06:40|99.92|99.82|99.91|99.83|99.92|99.83|99.85|99.81|4757
1648548410000|2022-03-29 10:06:50|99.89||99.91||99.91||99.89||0
1648548420000|2022-03-29 10:07:00|99.87||99.87||99.87||99.87||2176
1648548430000|2022-03-29 10:07:10|99.84|99.79|99.86|99.79|99.87|99.79|99.84|99.78|1341
1648548450000|2022-03-29 10:07:30|99.87|99.84|99.87|99.82|99.87|99.84|99.87|99.8|5376
1648548460000|2022-03-29 10:07:40|||||||||17630
1648548470000|2022-03-29 10:07:50|99.91|99.85|99.89|99.85|99.91|99.85|99.89|99.85|3259
1648548480000|2022-03-29 10:08:00|99.86|99.82|99.86|99.81|99.86|99.82|99.86|99.79|3223
1648548500000|2022-03-29 10:08:20|99.83|99.79|99.89|99.81|99.89|99.82|99.83|99.79|5773
1648548510000|2022-03-29 10:08:30|99.85|99.82|99.89|99.82|99.89|99.82|99.85|99.82|10600
1648548520000|2022-03-29 10:08:40|99.87|99.83|99.87|99.82|99.87|99.85|99.87|99.82|5237
1648548530000|2022-03-29 10:08:50|99.89|99.81|99.86|99.8|99.94|99.9|99.85|99.8|14390
1648548540000|2022-03-29 10:09:00|99.85|99.81|99.85|99.81|99.85|99.81|99.85|99.81|0
1648548550000|2022-03-29 10:09:10|99.84|99.8|99.86|99.79|99.89|99.8|99.82|99.78|10053
1648548570000|2022-03-29 10:09:30|99.88|99.8|99.94|99.9|99.94|99.9|99.88|99.8|2666
1648548580000|2022-03-29 10:09:40|99.96|99.91|99.98|99.91|100|99.91|99.96|99.91|0
1648548590000|2022-03-29 10:09:50|99.97|99.9|99.92|99.86|99.97|99.9|99.92|99.86|11001
1648548600000|2022-03-29 10:10:00|99.96|99.89|99.94|99.86|99.96|99.89|99.94|99.86|200
1648548630000|2022-03-29 10:10:30|99.91||99.91||99.91||99.91||6
1648548660000|2022-03-29 10:11:00|99.9|99.85|99.9|99.83|99.9|99.85|99.89|99.83|8225
1648548670000|2022-03-29 10:11:10|99.88|99.84|99.87|99.83|99.91|99.84|99.87|99.83|1100
1648548680000|2022-03-29 10:11:20|99.86|99.8|99.86|99.8|99.86|99.8|99.86|99.8|8328
1648548690000|2022-03-29 10:11:30|99.87|99.79|99.87|99.82|99.87|99.83|99.87|99.79|1925
1648548700000|2022-03-29 10:11:40|99.9|99.83|99.84|99.79|99.9|99.85|99.84|99.79|3964
1648548720000|2022-03-29 10:12:00|||||||||10026
1648548730000|2022-03-29 10:12:10|99.82|99.78|99.78|99.74|99.82|99.78|99.78|99.74|4954
1648548740000|2022-03-29 10:12:20|99.8|99.75|99.8|99.76|99.8|99.76|99.8|99.75|18675
1648548750000|2022-03-29 10:12:30|99.81||99.8||99.81||99.8||12391
1648548770000|2022-03-29 10:12:50|99.79|99.74|99.75|99.7|99.79|99.74|99.75|99.7|49768
1648548790000|2022-03-29 10:13:10|99.76|99.75|99.77|99.74|99.82|99.76|99.76|99.7|31698
1648548800000|2022-03-29 10:13:20|99.74|99.71|99.64|99.58|99.77|99.71|99.63|99.58|7540
1648548820000|2022-03-29 10:13:40|99.63|99.59|99.67|99.63|99.67|99.63|99.62|99.59|14687
1648548840000|2022-03-29 10:14:00|99.66|99.64|99.69|99.65|99.69|99.65|99.66|99.64|10822
1648548850000|2022-03-29 10:14:10|99.7|99.67|99.79|99.73|99.81|99.75|99.7|99.65|20018
1648548860000|2022-03-29 10:14:20|99.76|99.71|99.7|99.63|99.76|99.71|99.7|99.63|8591
1648548870000|2022-03-29 10:14:30||99.62||99.63||99.63||99.62|10
1648548890000|2022-03-29 10:14:50|99.72|99.67|99.71|99.66|99.76|99.71|99.71|99.66|14509
1648548900000|2022-03-29 10:15:00|||||||||2636
1648548920000|2022-03-29 10:15:20|99.73|99.69|99.83|99.78|99.83|99.78|99.73|99.69|68
1648548930000|2022-03-29 10:15:30|99.79|99.77|99.87|99.82|99.89|99.82|99.79|99.75|10039
1648548940000|2022-03-29 10:15:40|99.84|99.8|99.84|99.79|99.84|99.8|99.84|99.79|5192
1648548960000|2022-03-29 10:16:00|99.87|99.8|99.89|99.84|99.91|99.84|99.87|99.8|2500
1648548990000|2022-03-29 10:16:30|99.91|99.86|99.9|99.83|99.91|99.86|99.87|99.79|5129
1648549000000|2022-03-29 10:16:40|||||||||350
1648549010000|2022-03-29 10:16:50|99.91|99.86|99.91|99.88|99.91|99.88|99.91|99.86|3701
1648549020000|2022-03-29 10:17:00|99.89|99.86|99.79|99.75|99.89|99.88|99.79|99.74|213236
1648549030000|2022-03-29 10:17:10|99.8|99.76|99.85|99.8|99.85|99.8|99.8|99.76|10081
1648549040000|2022-03-29 10:17:20|||||||||1500
1648549060000|2022-03-29 10:17:40|99.87|99.81|99.87|99.83|99.87|99.83|99.87|99.81|3
1648549070000|2022-03-29 10:17:50|99.86|99.84|99.86|99.82|99.86|99.84|99.86|99.81|3
1648549090000|2022-03-29 10:18:10|99.85|99.8|99.85|99.81|99.85|99.81|99.82|99.78|5528
1648549110000|2022-03-29 10:18:30|||||||||9289
1648549120000|2022-03-29 10:18:40|99.84|99.78|99.84|99.78|99.84|99.78|99.84|99.78|20100
1648549130000|2022-03-29 10:18:50|99.83|99.81|99.84|99.78|99.85|99.81|99.82|99.78|11982
1648549140000|2022-03-29 10:19:00|99.82|99.76|99.84|99.76|99.84|99.76|99.82|99.76|1560
1648549160000|2022-03-29 10:19:20|99.82|99.77|99.82|99.76|99.82|99.77|99.82|99.75|1202
1648549170000|2022-03-29 10:19:30|99.84|99.79|99.84|99.79|99.84|99.79|99.84|99.79|0
1648549180000|2022-03-29 10:19:40|99.85|99.81|99.85|99.81|99.85|99.81|99.81|99.75|5000
1648549190000|2022-03-29 10:19:50|99.86|99.83|99.92|99.88|99.92|99.9|99.86|99.83|5223
1648549200000|2022-03-29 10:20:00|99.9|99.86|99.9|99.85|99.9|99.86|99.9|99.83|0
1648549210000|2022-03-29 10:20:10|99.92|99.88|99.92|99.88|99.92|99.88|99.92|99.88|0
1648549230000|2022-03-29 10:20:30|99.91|99.85|99.91|99.86|99.91|99.86|99.88|99.83|10008
1648549240000|2022-03-29 10:20:40|99.92|99.88|99.92|99.88|99.92|99.88|99.92|99.88|10
1648549250000|2022-03-29 10:20:50|99.91|99.9|99.94|99.9|99.97|99.93|99.91|99.88|12941
1648549270000|2022-03-29 10:21:10|99.96|99.92|99.98|99.94|100|99.94|99.96|99.92|5377
1648549290000|2022-03-29 10:21:30|99.99|99.92|99.98|99.94|99.99|99.95|99.98|99.92|9945
1648549300000|2022-03-29 10:21:40|99.97|99.95|100|99.96|100|99.96|99.97|99.95|3815
1648549310000|2022-03-29 10:21:50|100.04|99.97|100.12|100.06|100.18|100.08|100|99.97|46140
1648549320000|2022-03-29 10:22:00|100.14|100.08|100.12|100.08|100.14|100.08|100.12|100.04|0
1648549330000|2022-03-29 10:22:10|100.14||100.18||100.18||100.14||1140
1648549340000|2022-03-29 10:22:20||100.1||100.12||100.12||100.1|0
1648549360000|2022-03-29 10:22:40|100.16|100.1|100.12|100.02|100.16|100.1|100.12|100|66507
1648549370000|2022-03-29 10:22:50|100.08|100|99.96|99.91|100.08|100.02|99.96|99.91|17168
1648549380000|2022-03-29 10:23:00|99.95||99.96||99.96||99.95||0
1648549390000|2022-03-29 10:23:10|99.9|99.9|99.95|99.9|99.98|99.95|99.9|99.86|69304
1648549410000|2022-03-29 10:23:30|99.94|99.88|99.93|99.88|99.94|99.88|99.93|99.88|0
1648549420000|2022-03-29 10:23:40|99.9|99.86|99.93|99.87|99.93|99.88|99.88|99.81|0
1648549430000|2022-03-29 10:23:50|99.91||99.9||99.91||99.9||0
1648549440000|2022-03-29 10:24:00|99.88|99.82|99.88|99.87|99.9|99.87|99.88|99.82|1103
1648549450000|2022-03-29 10:24:10|99.9|99.82|99.95|99.9|99.97|99.9|99.9|99.82|20773
1648549460000|2022-03-29 10:24:20|99.9|99.91|99.95|99.88|99.95|99.91|99.9|99.88|1715
1648549470000|2022-03-29 10:24:30|99.93|99.87|99.87|99.82|99.93|99.87|99.87|99.82|20166
1648549480000|2022-03-29 10:24:40|||||||||99
1648549490000|2022-03-29 10:24:50|99.86||99.87||99.87||99.86||0
1648549500000|2022-03-29 10:25:00|99.89|99.84|99.9|99.87|99.9|99.87|99.89|99.84|149
1648549510000|2022-03-29 10:25:10|||||||||306
1648549520000|2022-03-29 10:25:20|99.93|99.88|99.93|99.89|99.93|99.89|99.93|99.88|2500
1648549530000|2022-03-29 10:25:30|||||||||50986
1648549540000|2022-03-29 10:25:40|99.95|99.91|99.95|99.92|99.95|99.92|99.92|99.91|1700
1648549550000|2022-03-29 10:25:50|99.96|99.93|99.96|99.92|99.96|99.93|99.94|99.89|3987
1648549560000|2022-03-29 10:26:00|99.93|99.91|99.97|99.91|99.97|99.92|99.93|99.89|6597
1648549570000|2022-03-29 10:26:10|||||||||536
1648549580000|2022-03-29 10:26:20|99.99|99.94|99.99|99.93|99.99|99.95|99.97|99.91|3600
1648549590000|2022-03-29 10:26:30||99.96||99.93||99.96||99.93|2500
1648549600000|2022-03-29 10:26:40|100|99.97|100.06|100.02|100.06|100.02|100|99.97|12264
1648549610000|2022-03-29 10:26:50|||||||||9937
1648549620000|2022-03-29 10:27:00|100.04|100|100.04|100.02|100.04|100.02|100.04|100|1406
1648549640000|2022-03-29 10:27:20|100.02|99.99|100.04|99.98|100.04|99.99|100|99.97|5763
1648549670000|2022-03-29 10:27:50|100.06|99.99|100.02|99.98|100.06|100.02|100.02|99.98|5401
1648549680000|2022-03-29 10:28:00|100.06|100.02|100.1|100.02|100.12|100.02|100.06|100.02|5884
1648549690000|2022-03-29 10:28:10|100.08||100.1||100.1||100.08||18
1648549700000|2022-03-29 10:28:20|||||||||15872
1648549710000|2022-03-29 10:28:30|||||||||600
1648549720000|2022-03-29 10:28:40|||||||||20000
1648549730000|2022-03-29 10:28:50|100.08||100.12||100.12||100.08||4073
1648549740000|2022-03-29 10:29:00|100.1||100.08||100.1||100.08||2270
1648549750000|2022-03-29 10:29:10|100.04|100|100.04|99.95|100.04|100|100.04|99.94|2210
1648549760000|2022-03-29 10:29:20|100.02|99.94|100.02|99.93|100.02|99.96|100.02|99.93|9627
1648549770000|2022-03-29 10:29:30|100|99.92|99.91|99.87|100|99.92|99.91|99.87|525
1648549790000|2022-03-29 10:29:50|99.89|99.86|99.92|99.87|99.92|99.88|99.89|99.86|2500
1648549800000|2022-03-29 10:30:00|99.93|99.88|99.93|99.88|99.93|99.88|99.93|99.88|3914
1648549810000|2022-03-29 10:30:10|99.92||99.92||99.92||99.92||0
1648549820000|2022-03-29 10:30:20|99.95|99.89|99.97|99.91|99.97|99.92|99.95|99.88|1500
1648549830000|2022-03-29 10:30:30|99.95|99.9|99.96|99.92|100|99.93|99.94|99.9|10712
1648549840000|2022-03-29 10:30:40|99.92|99.91|99.93|99.88|99.96|99.91|99.92|99.88|5787
1648549850000|2022-03-29 10:30:50|99.96|99.89|99.96|99.91|99.96|99.91|99.95|99.89|337
1648549860000|2022-03-29 10:31:00|99.94|99.88|99.94|99.88|99.94|99.88|99.94|99.88|0
1648549870000|2022-03-29 10:31:10|99.91||99.92||99.94||99.91||5439
1648549880000|2022-03-29 10:31:20|99.94|99.91|99.95|99.91|99.99|99.91|99.94|99.91|2559
1648549890000|2022-03-29 10:31:30|99.93|99.89|99.93|99.88|99.93|99.89|99.93|99.88|0
1648549900000|2022-03-29 10:31:40|99.91|99.86|99.93|99.87|99.93|99.89|99.91|99.86|0
1648549910000|2022-03-29 10:31:50|99.91|99.89|99.99|99.95|100.04|99.97|99.91|99.89|13446
1648549920000|2022-03-29 10:32:00|100|99.97|100.04|99.97|100.04|99.98|100|99.97|8161
1648549930000|2022-03-29 10:32:10||99.96||99.97||99.97||99.95|1000
1648549950000|2022-03-29 10:32:30|||||||||7479
1648549960000|2022-03-29 10:32:40|||||||||20384
1648549970000|2022-03-29 10:32:50|100.08|100.04|100.04|99.97|100.08|100.04|100.04|99.97|22040
1648549980000|2022-03-29 10:33:00|100.08|99.98|100.08|100|100.08|100.02|100.04|99.97|4669
1648550000000|2022-03-29 10:33:20||100.02||100.02||100.02||100.02|0
1648550010000|2022-03-29 10:33:30|100.06|100|100.04|99.99|100.06|100|100.04|99.95|7720
1648550020000|2022-03-29 10:33:40|||||||||5000
1648550040000|2022-03-29 10:34:00|100.02|99.96|100.04|99.98|100.04|99.98|100.02|99.92|2183
1648550050000|2022-03-29 10:34:10|100.02|99.96|99.98|99.93|100.02|99.96|99.93|99.89|2616
1648550060000|2022-03-29 10:34:20|99.97|99.96|100.08|99.98|100.1|100|99.97|99.96|4173
1648550070000|2022-03-29 10:34:30|100.1|100|100.08|100|100.1|100.02|100.06|99.98|6022
1648550080000|2022-03-29 10:34:40|100.02|99.96|100.06|99.96|100.06|99.96|100.02|99.96|213
1648550090000|2022-03-29 10:34:50||99.99||99.99||99.99||99.99|0
1648550100000|2022-03-29 10:35:00|100.04|99.96|100.04|99.96|100.08|99.97|100.04|99.96|4697
1648550110000|2022-03-29 10:35:10|100.02||100.02||100.02||100.02||0
1648550140000|2022-03-29 10:35:40|100.04|99.97|100.06|99.98|100.1|99.99|100.04|99.97|3414
1648550150000|2022-03-29 10:35:50||99.97||99.97||99.97||99.97|0
1648550160000|2022-03-29 10:36:00||99.99||99.99||99.99||99.99|214
1648550170000|2022-03-29 10:36:10|100.04|99.97|100.06|99.96|100.06|99.97|100.04|99.96|3003
1648550180000|2022-03-29 10:36:20||99.97||99.97||99.97||99.96|0
1648550200000|2022-03-29 10:36:40|100.04||100.04||100.06||100.04||519
1648550220000|2022-03-29 10:37:00|||||||||2373
1648550230000|2022-03-29 10:37:10|100.02|99.98|100.04|99.95|100.04|99.98|100.02|99.95|2638
1648550250000|2022-03-29 10:37:30||99.96||99.97||99.97||99.96|0
1648550260000|2022-03-29 10:37:40|100.02|99.96|100.04|99.96|100.04|99.96|100|99.95|2405
1648550280000|2022-03-29 10:38:00|||||||||2026
1648550290000|2022-03-29 10:38:10|||||||||1384
1648550300000|2022-03-29 10:38:20|100.02|99.94|100.04|99.93|100.04|99.94|100.02|99.93|64
1648550320000|2022-03-29 10:38:40|100.02|99.89|99.91|99.87|100.02|99.89|99.91|99.86|5008
1648550330000|2022-03-29 10:38:50|99.95|99.88|99.93|99.88|99.96|99.88|99.93|99.88|11989
1648550340000|2022-03-29 10:39:00|99.92|99.87|99.92|99.86|99.92|99.87|99.92|99.86|5620
1648550350000|2022-03-29 10:39:10|99.91|99.84|99.87|99.79|99.91|99.84|99.85|99.77|23750
1648550360000|2022-03-29 10:39:20|99.85|99.82|99.86|99.79|99.88|99.82|99.85|99.79|2500
1648550370000|2022-03-29 10:39:30|99.88|99.87|99.94|99.89|99.95|99.89|99.87|99.79|26465
1648550380000|2022-03-29 10:39:40|99.93|99.85|99.92|99.85|99.94|99.88|99.92|99.85|0
1648550390000|2022-03-29 10:39:50|||||||||522
1648550410000|2022-03-29 10:40:10|99.91|99.88|99.91|99.85|99.91|99.88|99.91|99.85|2501
1648550420000|2022-03-29 10:40:20|99.92|99.88|99.93|99.88|99.96|99.89|99.92|99.88|7130
1648550440000|2022-03-29 10:40:40|99.94|99.89|99.98|99.91|99.99|99.92|99.94|99.88|14560
1648550450000|2022-03-29 10:40:50|99.93|99.88|99.98|99.89|99.98|99.92|99.93|99.88|4837
1648550460000|2022-03-29 10:41:00|99.93|99.88|99.93|99.88|99.93|99.88|99.93|99.88|0
1648550470000|2022-03-29 10:41:10|99.95|99.92|99.98|99.92|99.98|99.92|99.95|99.92|1860
1648550480000|2022-03-29 10:41:20|100|99.95|99.97|99.91|100|99.95|99.97|99.91|2500
1648550490000|2022-03-29 10:41:30|99.93|99.88|99.93|99.88|99.97|99.88|99.9|99.85|11089
1648550510000|2022-03-29 10:41:50|99.92||99.92||99.92||99.92||0
1648550530000|2022-03-29 10:42:10|99.9|99.85|99.95|99.89|99.97|99.9|99.9|99.85|21087
1648550540000|2022-03-29 10:42:20|99.94||99.94||99.94||99.94||0
1648550550000|2022-03-29 10:42:30|||||||||10973
1648550560000|2022-03-29 10:42:40|99.91|99.88|99.87|99.82|99.91|99.88|99.87|99.82|19820
1648550570000|2022-03-29 10:42:50|99.89|99.85|99.89|99.85|99.89|99.85|99.89|99.85|727
1648550580000|2022-03-29 10:43:00|99.91|99.86|99.95|99.89|99.95|99.89|99.91|99.86|3177
1648550590000|2022-03-29 10:43:10|99.97||99.97||99.97||99.97||306
1648550600000|2022-03-29 10:43:20|99.93|99.86|99.92|99.85|99.97|99.86|99.92|99.85|1724
1648550640000|2022-03-29 10:44:00|99.93|99.86|99.95|99.88|99.96|99.91|99.93|99.86|6058
1648550660000|2022-03-29 10:44:20|99.96|99.91|99.96|99.91|99.96|99.91|99.96|99.91|0
1648550670000|2022-03-29 10:44:30||99.94||99.91||99.94||99.91|3687
1648550690000|2022-03-29 10:44:50||99.94||99.94||99.94||99.94|3717
1648550700000|2022-03-29 10:45:00|100|99.95|100|99.96|100.12|100.02|100|99.95|28882
1648550710000|2022-03-29 10:45:10|99.98|99.94|99.98|99.94|99.98|99.94|99.98|99.94|5400
1648550720000|2022-03-29 10:45:20|100|99.95|100|99.95|100|99.95|100|99.95|0
1648550730000|2022-03-29 10:45:30|100.04|99.99|100.06|99.99|100.06|99.99|100.04|99.99|7250
1648550740000|2022-03-29 10:45:40|||||||||1000
1648550750000|2022-03-29 10:45:50|100.04|99.97|100.02|99.96|100.04|99.97|100.02|99.95|13911
1648550770000|2022-03-29 10:46:10|100.04|99.97|100.12|100.06|100.14|100.06|100.04|99.97|3687
1648550780000|2022-03-29 10:46:20|100.16|100.08|100.24|100.14|100.26|100.14|100.14|100.06|5400
1648550790000|2022-03-29 10:46:30|100.22|100.18|100.26|100.18|100.26|100.18|100.2|100.18|682
1648550800000|2022-03-29 10:46:40||100.2||100.2||100.2||100.2|4000
1648550810000|2022-03-29 10:46:50|100.28|100.22|100.28|100.22|100.28|100.22|100.28|100.22|11169
1648550820000|2022-03-29 10:47:00|100.26||100.28||100.28||100.26||0
1648550830000|2022-03-29 10:47:10|||||||||1000
1648550850000|2022-03-29 10:47:30|100.34|100.24|100.26|100.2|100.34|100.26|100.22|100.14|16192
1648550870000|2022-03-29 10:47:50|100.24|100.18|100.26|100.18|100.26|100.18|100.22|100.18|1760
1648550890000|2022-03-29 10:48:10|100.22|100.14|100.14|100.06|100.22|100.18|100.14|100.06|2853
1648550900000|2022-03-29 10:48:20|100.18|100.08|100.16|100.08|100.18|100.1|100.12|100.06|6552
1648550910000|2022-03-29 10:48:30|100.14|100.06|100.1|100.04|100.14|100.06|100.1|100.04|3618
1648550920000|2022-03-29 10:48:40|100.14|100.08|100.14|100.06|100.16|100.08|100.14|100.06|7670
1648550930000|2022-03-29 10:48:50|100.1||100.1||100.1||100.1||987
1648550940000|2022-03-29 10:49:00|100.08|100.08|100.1|100.02|100.1|100.08|100.08|100.02|10247
1648550970000|2022-03-29 10:49:30|100.08||100.08||100.08||100.08||1011
1648550980000|2022-03-29 10:49:40|100.06|99.99|100.06|100|100.06|100|100.06|99.95|1716
1648550990000|2022-03-29 10:49:50|||||||||100
1648551030000|2022-03-29 10:50:30|100.08|100.02|100.12|100.06|100.16|100.08|100.08|100.02|17559
1648551050000|2022-03-29 10:50:50|||||||||8340
1648551060000|2022-03-29 10:51:00|100.16|100.12|100.22|100.1|100.24|100.14|100.16|100.06|20567
1648551070000|2022-03-29 10:51:10||100.14||100.14||100.14||100.14|5300
1648551090000|2022-03-29 10:51:30|100.18|100.1|100.18|100.1|100.24|100.1|100.18|100.1|2421
1648551100000|2022-03-29 10:51:40|100.16|100.06|100.12|100.06|100.16|100.06|100.12|100.06|327
1648551110000|2022-03-29 10:51:50|100.14||100.14||100.14||100.14||0
1648551120000|2022-03-29 10:52:00|100.12||100.14||100.14||100.12||10101
1648551130000|2022-03-29 10:52:10|||||||||419
1648551160000|2022-03-29 10:52:40|100.12||100.12||100.12||100.12||0
1648551170000|2022-03-29 10:52:50|100.1|100.02|100.06|100|100.1|100.02|100.06|100|4108
1648551180000|2022-03-29 10:53:00||99.98||99.98||99.98||99.98|8055
1648551190000|2022-03-29 10:53:10||100||99.98||100||99.98|1160
1648551200000|2022-03-29 10:53:20|||||||||305
1648551220000|2022-03-29 10:53:40||100||100||100||100|5961
1648551230000|2022-03-29 10:53:50|100.04|99.98|100.04|99.98|100.06|99.98|100.04|99.98|18010
1648551240000|2022-03-29 10:54:00|100.06|99.99|100.18|100.1|100.22|100.14|100.06|99.99|34848
1648551250000|2022-03-29 10:54:10||100.12||100.1||100.12||100.1|120
1648551260000|2022-03-29 10:54:20|100.16|100.08|100.16|100.08|100.16|100.08|100.16|100.08|6000
1648551270000|2022-03-29 10:54:30|100.18|100.12|100.18|100.12|100.18|100.12|100.18|100.12|2973
1648551290000|2022-03-29 10:54:50|100.16|100.08|100.18|100.08|100.18|100.12|100.16|100.08|4546
1648551300000|2022-03-29 10:55:00|100.16||100.14||100.16||100.14||0
1648551310000|2022-03-29 10:55:10|||||||||2968
1648551320000|2022-03-29 10:55:20|100.12|100.06|100.12|100.02|100.14|100.06|100.1|100.02|11553
1648551350000|2022-03-29 10:55:50||100.06||100.06||100.06||100.06|100
1648551370000|2022-03-29 10:56:10|100.08|100.02|100.06|100.02|100.08|100.02|100.06|100.02|3
1648551390000|2022-03-29 10:56:30|100.08|100|100.08|100|100.12|100.1|100.06|100|23105
1648551410000|2022-03-29 10:56:50|||||||||8468
1648551420000|2022-03-29 10:57:00||100.02||100.02||100.02||100.02|0
1648551450000|2022-03-29 10:57:30|100.1|100.04|100.04|99.95|100.1|100.04|100.04|99.95|15714
1648551460000|2022-03-29 10:57:40|100.06|99.96|100.04|99.94|100.08|100|100.04|99.94|4142
1648551470000|2022-03-29 10:57:50|100.02|99.93|100.02|99.94|100.02|99.94|100.02|99.93|634
1648551480000|2022-03-29 10:58:00|100|99.93|99.99|99.94|100|99.94|99.99|99.93|7470
1648551490000|2022-03-29 10:58:10|||||||||2720
1648551500000|2022-03-29 10:58:20||99.96||99.96||99.96||99.96|7366
1648551510000|2022-03-29 10:58:30|||||||||1000
1648551520000|2022-03-29 10:58:40|99.97|99.94|99.99|99.93|99.99|99.94|99.96|99.9|7162
1648551530000|2022-03-29 10:58:50|||||||||4963
1648551540000|2022-03-29 10:59:00|99.96|99.94|99.99|99.94|99.99|99.94|99.96|99.94|2557
1648551550000|2022-03-29 10:59:10||99.93||99.93||99.93||99.93|1483
1648551560000|2022-03-29 10:59:20|99.96||99.99||99.99||99.96||0
1648551570000|2022-03-29 10:59:30|100|99.94|99.97|99.93|100|99.95|99.97|99.93|8994
1648551580000|2022-03-29 10:59:40|||||||||11420
1648551590000|2022-03-29 10:59:50|100|99.94|100.04|99.98|100.04|99.98|99.97|99.93|27868
1648551600000|2022-03-29 11:00:00|100.08|100.04|100.08|100.04|100.08|100.04|100.04|100|7696
1648551610000|2022-03-29 11:00:10|100.04|100.02|100.08|100.04|100.08|100.04|100.04|99.98|4919
1648551630000|2022-03-29 11:00:30|100.1|100.06|100.14|100.06|100.14|100.06|100.1|100.06|0
1648551650000|2022-03-29 11:00:50|100.16|100.08|100.2|100.1|100.2|100.14|100.16|100.08|12082
1648551660000|2022-03-29 11:01:00|100.14|100.08|100.14|100.1|100.14|100.1|100.14|100.06|1005
1648551670000|2022-03-29 11:01:10|100.1|100.06|100.1|100.06|100.1|100.06|100.1|100.06|346
1648551680000|2022-03-29 11:01:20|100.14|100.08|100.16|100.1|100.16|100.1|100.14|100.08|2500
1648551690000|2022-03-29 11:01:30|100.2||100.2||100.2||100.2||1602
1648551700000|2022-03-29 11:01:40|100.18||100.18||100.18||100.18||0
1648551710000|2022-03-29 11:01:50|||||||||6602
1648551720000|2022-03-29 11:02:00|100.16|100.06|100.14|100.04|100.16|100.06|100.14|100.04|1195
1648551730000|2022-03-29 11:02:10|100.12|100.06|100.1|100.06|100.12|100.06|100.1|100.06|0
1648551740000|2022-03-29 11:02:20||100.04||100.04||100.04||100.04|26
1648551750000|2022-03-29 11:02:30|100.06|100.02|100.1|100.02|100.1|100.02|100.06|100|6211
1648551760000|2022-03-29 11:02:40|100.12|100.04|100.24|100.16|100.28|100.18|100.12|100.04|27539
1648551770000|2022-03-29 11:02:50|100.28|100.18|100.28|100.22|100.32|100.22|100.28|100.18|14659
1648551780000|2022-03-29 11:03:00|100.3|100.26|100.34|100.28|100.36|100.3|100.3|100.26|10122
1648551790000|2022-03-29 11:03:10|100.36||100.36||100.36||100.36||0
1648551800000|2022-03-29 11:03:20||100.3||100.32||100.32||100.3|1693
1648551820000|2022-03-29 11:03:40|100.38||100.38||100.38||100.38||1902
1648551830000|2022-03-29 11:03:50||100.34||100.34||100.34||100.34|500
1648551840000|2022-03-29 11:04:00|100.4|100.38|100.4|100.34|100.48|100.4|100.4|100.34|13008
1648551850000|2022-03-29 11:04:10|100.42||100.42||100.42||100.42||402
1648551860000|2022-03-29 11:04:20||100.36||100.36||100.36||100.36|1544
1648551870000|2022-03-29 11:04:30|||||||||483
1648551880000|2022-03-29 11:04:40|100.4|100.34|100.4|100.34|100.4|100.36|100.36|100.3|20833
1648551890000|2022-03-29 11:04:50|||||||||6000
1648551900000|2022-03-29 11:05:00|100.44|100.4|100.46|100.4|100.46|100.4|100.44|100.4|2500
1648551910000|2022-03-29 11:05:10|100.48|100.42|100.46|100.42|100.48|100.46|100.46|100.42|10692
1648551920000|2022-03-29 11:05:20|100.48||100.48||100.48||100.48||2428
1648551930000|2022-03-29 11:05:30|100.46|100.4|100.48|100.44|100.48|100.44|100.46|100.4|3150
1648551940000|2022-03-29 11:05:40|100.5|100.4|100.54|100.48|100.56|100.48|100.5|100.4|23892
1648551950000|2022-03-29 11:05:50|100.56||100.58||100.6||100.56||11484
1648551960000|2022-03-29 11:06:00||100.5||100.5||100.5||100.5|400
1648551990000|2022-03-29 11:06:30|100.54|100.48|100.5|100.46|100.54|100.48|100.5|100.46|12125
1648552000000|2022-03-29 11:06:40|100.46|100.44|100.5|100.4|100.52|100.44|100.46|100.4|494
1648552010000|2022-03-29 11:06:50|100.48||100.48||100.48||100.48||0
1648552020000|2022-03-29 11:07:00|100.46|100.42|100.5|100.42|100.5|100.42|100.46|100.42|500
1648552030000|2022-03-29 11:07:10|100.46||100.5||100.5||100.46||3730
1648552040000|2022-03-29 11:07:20|||||||||4974
1648552050000|2022-03-29 11:07:30||100.44||100.46||100.46||100.44|7341
1648552070000|2022-03-29 11:07:50|100.48|100.44|100.5|100.42|100.5|100.44|100.48|100.4|2991
1648552080000|2022-03-29 11:08:00||100.44||100.44||100.44||100.44|1800
1648552100000|2022-03-29 11:08:20|100.48|100.42|100.48|100.42|100.48|100.42|100.48|100.42|8470
1648552110000|2022-03-29 11:08:30|100.5|100.44|100.5|100.44|100.5|100.44|100.5|100.44|0
1648552120000|2022-03-29 11:08:40|100.48|100.4|100.48|100.4|100.48|100.4|100.48|100.4|11086
1648552140000|2022-03-29 11:09:00|100.46|100.36|100.44|100.38|100.46|100.38|100.44|100.36|21118
1648552150000|2022-03-29 11:09:10|100.48|100.4|100.46|100.4|100.48|100.4|100.46|100.4|2368
1648552170000|2022-03-29 11:09:30|100.48|100.42|100.48|100.44|100.5|100.44|100.48|100.4|18981
1648552180000|2022-03-29 11:09:40||100.4||100.42||100.42||100.4|1595
1648552190000|2022-03-29 11:09:50|100.46|100.4|100.44|100.38|100.46|100.4|100.44|100.38|50843
1648552200000|2022-03-29 11:10:00|100.4|100.36|100.42|100.34|100.44|100.36|100.36|100.3|717
1648552220000|2022-03-29 11:10:20|||||||||700
1648552230000|2022-03-29 11:10:30|100.44|100.36|100.44|100.36|100.44|100.36|100.44|100.36|2000
1648552240000|2022-03-29 11:10:40||100.38||100.36||100.38||100.36|2500
1648552250000|2022-03-29 11:10:50|100.38|100.34|100.38|100.3|100.38|100.34|100.36|100.3|12119
1648552260000|2022-03-29 11:11:00|100.36|100.26|100.3|100.26|100.38|100.26|100.3|100.26|11729
1648552270000|2022-03-29 11:11:10|100.28|100.22|100.26|100.18|100.28|100.22|100.26|100.16|1133
1648552280000|2022-03-29 11:11:20|100.24|100.12|100.24|100.18|100.26|100.2|100.22|100.12|502
1648552290000|2022-03-29 11:11:30|100.22|100.14|100.22|100.14|100.22|100.14|100.2|100.14|500
1648552300000|2022-03-29 11:11:40|100.26|100.18|100.24|100.16|100.26|100.18|100.24|100.14|7000
1648552310000|2022-03-29 11:11:50|100.26|100.14|100.22|100.12|100.26|100.18|100.22|100.12|2500
1648552320000|2022-03-29 11:12:00|100.18||100.18||100.18||100.18||0
1648552330000|2022-03-29 11:12:10|100.14|100.1|100.14|100.06|100.14|100.1|100.14|100.04|3312
1648552350000|2022-03-29 11:12:30|100.1|100.02|100.06|100|100.1|100.04|100.06|100|26
1648552360000|2022-03-29 11:12:40|100.04|99.97|100.06|100|100.06|100|100.04|99.93|15480
1648552370000|2022-03-29 11:12:50||100.02||100||100.02||100|0
1648552380000|2022-03-29 11:13:00|100.04|100.02|100.1|100.02|100.1|100.02|100.04|100|3919
1648552390000|2022-03-29 11:13:10|100.08||100.06||100.1||100.06||14
1648552400000|2022-03-29 11:13:20|100.04|100|100.04|100|100.04|100|100.04|100|2800
1648552410000|2022-03-29 11:13:30|100.06||100.06||100.06||100.06||0
1648552420000|2022-03-29 11:13:40|100.04|99.99|100.04|99.99|100.04|99.99|100.02|99.92|6051
1648552430000|2022-03-29 11:13:50|100.02||100.02||100.02||100.02||0
1648552440000|2022-03-29 11:14:00|100.04|99.96|99.98|99.92|100.04|99.96|99.98|99.91|19847
1648552450000|2022-03-29 11:14:10|99.97|99.91|99.95|99.88|99.97|99.91|99.93|99.88|2037
1648552460000|2022-03-29 11:14:20|99.91|99.84|99.92|99.86|99.95|99.86|99.91|99.84|2500
1648552470000|2022-03-29 11:14:30|||||||||500
1648552480000|2022-03-29 11:14:40|99.91||99.91||99.91||99.91||1000
1648552500000|2022-03-29 11:15:00|99.9|99.89|99.89|99.84|99.9|99.89|99.89|99.84|3592
1648552510000|2022-03-29 11:15:10||99.83||99.84||99.84||99.83|0
1648552520000|2022-03-29 11:15:20|99.9|99.85|99.9|99.84|99.9|99.85|99.9|99.84|0
1648552530000|2022-03-29 11:15:30||99.88||99.84||99.88||99.84|0
1648552540000|2022-03-29 11:15:40|99.92|99.89|99.95|99.9|99.95|99.91|99.92|99.84|5923
1648552560000|2022-03-29 11:16:00|99.93||99.97||99.97||99.93||5065
1648552570000|2022-03-29 11:16:10|99.98|99.93|100.08|100.02|100.14|100.02|99.98|99.93|10174
1648552580000|2022-03-29 11:16:20|100.06|100|100.06|99.96|100.06|100|100.04|99.96|67513
1648552610000|2022-03-29 11:16:50|100.04|99.94|99.86|99.8|100.04|99.94|99.86|99.8|14411
1648552620000|2022-03-29 11:17:00|99.88|99.81|99.92|99.83|99.92|99.83|99.88|99.81|4605
1648552630000|2022-03-29 11:17:10|99.93|99.84|99.93|99.86|99.93|99.86|99.93|99.84|0
1648552640000|2022-03-29 11:17:20|99.97|99.89|99.95|99.89|99.97|99.89|99.95|99.89|0
1648552650000|2022-03-29 11:17:30|99.98|99.92|99.98|99.92|99.98|99.92|99.94|99.87|2362
1648552670000|2022-03-29 11:17:50|||||||||49
1648552680000|2022-03-29 11:18:00|100.02|99.93|100.02|99.93|100.04|99.94|100.02|99.92|2820
1648552710000|2022-03-29 11:18:30|||||||||14018
1648552740000|2022-03-29 11:19:00|100|99.92|99.99|99.93|100.02|99.93|99.94|99.89|10546
1648552760000|2022-03-29 11:19:20|99.97|99.96|99.97|99.92|99.97|99.96|99.97|99.92|2500
1648552770000|2022-03-29 11:19:30|99.99|99.94|100.06|99.97|100.06|99.97|99.99|99.94|6113
1648552780000|2022-03-29 11:19:40|||||||||2000
1648552790000|2022-03-29 11:19:50|100.1|99.98|100.1|99.98|100.1|99.98|100.1|99.98|8871
1648552800000|2022-03-29 11:20:00|100.08|99.97|100.06|99.97|100.08|99.97|100.06|99.97|10000
1648552830000|2022-03-29 11:20:30|100.08|99.98|100.08|99.99|100.08|99.99|100.08|99.97|0
1648552850000|2022-03-29 11:20:50|||||||||621
1648552860000|2022-03-29 11:21:00|100.06|100|100.04|99.98|100.14|100.02|100.04|99.98|11620
1648552890000|2022-03-29 11:21:30|||||||||1004
1648552910000|2022-03-29 11:21:50|100.02|99.96|100.02|99.95|100.04|99.96|100.02|99.92|17
1648552930000|2022-03-29 11:22:10|99.96|99.93|99.84|99.79|99.96|99.93|99.81|99.73|15288
1648552940000|2022-03-29 11:22:20|99.87|99.76|99.83|99.76|99.87|99.77|99.83|99.76|4084
1648552950000|2022-03-29 11:22:30|99.85|99.79|99.93|99.85|99.93|99.85|99.85|99.79|7521
1648552960000|2022-03-29 11:22:40|99.94|99.88|99.97|99.91|99.97|99.91|99.93|99.88|4602
1648552980000|2022-03-29 11:23:00|100.02|99.94|100.04|99.94|100.04|99.94|99.99|99.94|5125
1648552990000|2022-03-29 11:23:10|99.97|99.93|99.97|99.88|99.97|99.93|99.94|99.88|4233
1648553000000|2022-03-29 11:23:20|||||||||3001
1648553020000|2022-03-29 11:23:40|99.96|99.89|99.97|99.88|99.97|99.89|99.96|99.88|0
1648553030000|2022-03-29 11:23:50|99.96||99.96||99.96||99.96||12385
1648553040000|2022-03-29 11:24:00||99.91||99.91||99.91||99.91|0
1648553060000|2022-03-29 11:24:20|99.97|99.92|100.02|99.93|100.02|99.93|99.97|99.91|149
1648553070000|2022-03-29 11:24:30|99.99|99.91|99.98|99.92|99.99|99.92|99.98|99.91|2030
1648553080000|2022-03-29 11:24:40|99.97|99.91|99.98|99.88|99.98|99.91|99.97|99.88|608
1648553120000|2022-03-29 11:25:20|99.94|99.87|99.94|99.89|99.94|99.92|99.93|99.87|2999
1648553130000|2022-03-29 11:25:30|||||||||1252
1648553140000|2022-03-29 11:25:40||99.91||99.89||99.91||99.89|922
1648553150000|2022-03-29 11:25:50|99.9|99.85|99.9|99.84|99.9|99.85|99.9|99.82|5572
1648553160000|2022-03-29 11:26:00||99.85||99.85||99.85||99.85|340
1648553170000|2022-03-29 11:26:10|||||||||99552
1648553190000|2022-03-29 11:26:30|99.89|99.84|99.85|99.81|99.89|99.84|99.85|99.79|5051
1648553200000|2022-03-29 11:26:40|99.84||99.84||99.84||99.84||0
1648553210000|2022-03-29 11:26:50|99.82|99.79|99.79|99.72|99.82|99.79|99.79|99.72|184
1648553220000|2022-03-29 11:27:00|99.81|99.77|99.87|99.8|99.89|99.83|99.81|99.77|22453
1648553240000|2022-03-29 11:27:20|99.83|99.79|99.85|99.79|99.86|99.79|99.83|99.79|1187
1648553260000|2022-03-29 11:27:40|99.87|99.8|99.85|99.8|99.87|99.8|99.85|99.8|0
1648553270000|2022-03-29 11:27:50|99.83|99.83|99.88|99.83|99.94|99.87|99.83|99.83|4413
1648553280000|2022-03-29 11:28:00|99.92|99.8|99.63|99.55|99.92|99.8|99.57|99.53|14298
1648553290000|2022-03-29 11:28:10|99.6|99.53|99.76|99.7|99.76|99.7|99.6|99.53|9300
1648553300000|2022-03-29 11:28:20|99.78|99.74|99.81|99.76|99.83|99.77|99.78|99.74|746
1648553310000|2022-03-29 11:28:30|99.83|99.78|99.94|99.84|99.95|99.85|99.83|99.78|11483
1648553320000|2022-03-29 11:28:40|99.91|99.8|99.85|99.78|99.91|99.8|99.81|99.76|2500
1648553330000|2022-03-29 11:28:50|99.86|99.81|99.88|99.78|99.88|99.81|99.83|99.78|19994
1648553340000|2022-03-29 11:29:00|99.83|99.76|99.8|99.76|99.83|99.76|99.8|99.76|1187
1648553350000|2022-03-29 11:29:10|99.82|99.74|99.82|99.73|99.83|99.74|99.82|99.71|864
1648553360000|2022-03-29 11:29:20|99.81||99.81||99.81||99.81||0
1648553370000|2022-03-29 11:29:30|99.8|99.72|99.76|99.72|99.8|99.72|99.76|99.72|15
1648553380000|2022-03-29 11:29:40|99.73|99.67|99.73|99.67|99.76|99.7|99.72|99.67|6325
1648553390000|2022-03-29 11:29:50|99.76|99.68|99.83|99.76|99.83|99.76|99.76|99.68|2516
1648553400000|2022-03-29 11:30:00|99.79|99.74|99.83|99.75|99.88|99.8|99.74|99.7|8522
1648553420000|2022-03-29 11:30:20|99.8|99.74|99.8|99.74|99.8|99.74|99.8|99.74|0
1648553430000|2022-03-29 11:30:30|99.75|99.72|99.75|99.7|99.75|99.72|99.72|99.7|1469
1648553440000|2022-03-29 11:30:40|99.76|99.71|99.63|99.54|99.79|99.71|99.6|99.54|12359
1648553450000|2022-03-29 11:30:50|99.65|99.58|99.79|99.71|99.8|99.71|99.65|99.58|9622
1648553460000|2022-03-29 11:31:00|99.82|99.74|99.84|99.78|99.85|99.78|99.82|99.74|0
1648553470000|2022-03-29 11:31:10|99.81|99.77|99.81|99.77|99.81|99.77|99.81|99.77|0
1648553490000|2022-03-29 11:31:30|99.78|99.76|99.81|99.74|99.81|99.77|99.78|99.71|795
1648553500000|2022-03-29 11:31:40||99.76||99.76||99.76||99.76|0
1648553510000|2022-03-29 11:31:50|99.78|99.74|99.78|99.71|99.78|99.74|99.78|99.71|1190
1648553520000|2022-03-29 11:32:00|||||||||4289
1648553530000|2022-03-29 11:32:10|99.76|99.73|99.79|99.74|99.81|99.74|99.76|99.73|154
1648553540000|2022-03-29 11:32:20|99.77||99.77||99.77||99.77||0
1648553550000|2022-03-29 11:32:30|99.76|99.73|99.77|99.71|99.77|99.73|99.76|99.71|1085
1648553560000|2022-03-29 11:32:40|99.76|99.67|99.73|99.67|99.76|99.67|99.73|99.65|0
1648553570000|2022-03-29 11:32:50|99.72|99.63|99.76|99.73|99.81|99.74|99.71|99.62|18208
1648553580000|2022-03-29 11:33:00||99.7||99.7||99.7||99.7|0
1648553590000|2022-03-29 11:33:10|99.74|99.69|99.74|99.69|99.76|99.7|99.74|99.69|390
1648553600000|2022-03-29 11:33:20|99.71|99.67|99.76|99.7|99.76|99.7|99.71|99.64|393
1648553610000|2022-03-29 11:33:30|99.73|99.67|99.73|99.67|99.73|99.67|99.73|99.67|0
1648553630000|2022-03-29 11:33:50|99.7|99.64|99.77|99.67|99.78|99.68|99.7|99.64|2800
1648553640000|2022-03-29 11:34:00|99.73|99.68|99.77|99.68|99.77|99.71|99.73|99.67|2500
1648553650000|2022-03-29 11:34:10|99.76|99.67|99.73|99.65|99.76|99.67|99.73|99.64|0
1648553660000|2022-03-29 11:34:20||99.67||99.67||99.67||99.67|0
1648553670000|2022-03-29 11:34:30|||||||||1000
1648553680000|2022-03-29 11:34:40|||||||||1690
1648553690000|2022-03-29 11:34:50|||||||||2500
1648553700000|2022-03-29 11:35:00|99.7|99.65|99.69|99.64|99.7|99.65|99.69|99.64|4193
1648553710000|2022-03-29 11:35:10|99.67|99.6|99.64|99.57|99.67|99.62|99.64|99.57|4792
1648553720000|2022-03-29 11:35:20|99.67|99.59|99.69|99.62|99.69|99.63|99.67|99.59|2500
1648553730000|2022-03-29 11:35:30|99.7|99.68|99.72|99.66|99.73|99.68|99.7|99.65|2531
1648553740000|2022-03-29 11:35:40|99.73||99.73||99.73||99.73||10
1648553760000|2022-03-29 11:36:00||99.67||99.67||99.67||99.67|0
1648553770000|2022-03-29 11:36:10|||||||||1185
1648553780000|2022-03-29 11:36:20|99.7||99.7||99.7||99.7||0
1648553790000|2022-03-29 11:36:30|99.73|99.68|99.73|99.68|99.78|99.72|99.73|99.68|4297
1648553800000|2022-03-29 11:36:40|99.7|99.67|99.7|99.65|99.73|99.67|99.68|99.62|5507
1648553810000|2022-03-29 11:36:50|||||||||3357
1648553820000|2022-03-29 11:37:00|99.67|99.62|99.62|99.57|99.78|99.71|99.62|99.55|16968
1648553830000|2022-03-29 11:37:10|99.65|99.6|99.71|99.63|99.75|99.67|99.65|99.6|11076
1648553840000|2022-03-29 11:37:20|99.68||99.68||99.68||99.68||0
1648553850000|2022-03-29 11:37:30|99.7|99.62|99.67|99.62|99.7|99.62|99.64|99.62|5000
1648553870000|2022-03-29 11:37:50|99.69|99.63|99.68|99.63|99.69|99.66|99.68|99.63|1000
1648553880000|2022-03-29 11:38:00|99.65|99.62|99.67|99.62|99.68|99.63|99.65|99.62|2500
1648553890000|2022-03-29 11:38:10|99.68|99.63|99.68|99.63|99.69|99.63|99.68|99.63|3351
1648553900000|2022-03-29 11:38:20|99.66|99.6|99.6|99.57|99.68|99.63|99.6|99.57|8001
1648553910000|2022-03-29 11:38:30|99.63|99.59|99.66|99.62|99.66|99.62|99.6|99.57|8887
1648553920000|2022-03-29 11:38:40||99.6||99.59||99.6||99.59|0
1648553930000|2022-03-29 11:38:50|99.69|99.63|99.7|99.64|99.71|99.64|99.63|99.59|12882
1648553940000|2022-03-29 11:39:00|99.68|99.68|99.7|99.69|99.75|99.7|99.68|99.68|1704
1648553950000|2022-03-29 11:39:10|||||||||169
1648553960000|2022-03-29 11:39:20|99.73|99.7|99.78|99.73|99.78|99.73|99.73|99.7|21626
1648553970000|2022-03-29 11:39:30|99.77|99.7|99.76|99.73|99.77|99.73|99.76|99.7|0
1648553980000|2022-03-29 11:39:40|99.77|99.74|99.78|99.74|99.78|99.74|99.77|99.74|11582
1648553990000|2022-03-29 11:39:50|||||||||502
1648554010000|2022-03-29 11:40:10|99.75|99.76|99.78|99.73|99.78|99.76|99.75|99.73|2850
1648554020000|2022-03-29 11:40:20|99.74|99.7|99.71|99.66|99.74|99.7|99.71|99.66|313
1648554030000|2022-03-29 11:40:30|99.68|99.64|99.69|99.64|99.71|99.64|99.68|99.64|0
1648554040000|2022-03-29 11:40:40|99.66|99.62|99.66|99.61|99.66|99.62|99.64|99.57|563
1648554050000|2022-03-29 11:40:50|||||||||1506
1648554060000|2022-03-29 11:41:00|99.69|99.63|99.71|99.66|99.71|99.67|99.67|99.63|2500
1648554070000|2022-03-29 11:41:10|99.74|99.7|100.18|100.08|100.18|100.08|99.74|99.7|201337
1648554080000|2022-03-29 11:41:20|100.16|100.04|100.26|100.16|100.42|100.36|100.04|99.93|156056
1648554090000|2022-03-29 11:41:30|100.22|100.14|100.4|100.28|100.5|100.38|100.06|99.98|84409
1648554100000|2022-03-29 11:41:40|100.38|100.32|100.44|100.36|100.44|100.36|100.24|100.14|30102
1648554110000|2022-03-29 11:41:50|100.4|100.34|100.22|100.12|100.4|100.34|100.22|100.1|19959
1648554120000|2022-03-29 11:42:00|100.24|100.14|100.36|100.26|100.36|100.26|100.24|100.14|27422
1648554130000|2022-03-29 11:42:10|100.38|100.28|100.44|100.36|100.56|100.44|100.38|100.28|6761
1648554140000|2022-03-29 11:42:20|100.4|100.34|100.36|100.24|100.4|100.34|100.36|100.24|4185
1648554150000|2022-03-29 11:42:30|100.34|100.28|100.2|100.1|100.34|100.28|100.2|100.1|15200
1648554160000|2022-03-29 11:42:40|100.22|100.14|100.24|100.12|100.24|100.16|100.12|100.02|12503
1648554170000|2022-03-29 11:42:50|100.26|100.16|100.2|100.08|100.32|100.2|100.18|100.08|6947
1648554180000|2022-03-29 11:43:00|100.16|100.04|100.12|100.02|100.16|100.06|100.12|100.02|2247
1648554190000|2022-03-29 11:43:10|100.08|100|100.02|99.89|100.08|100|99.93|99.81|34223
1648554200000|2022-03-29 11:43:20|100|99.9|100.08|99.97|100.1|99.98|99.98|99.89|17508
1648554210000|2022-03-29 11:43:30|100.1|99.98|100.1|100.02|100.1|100.02|100.08|99.96|6679
1648554220000|2022-03-29 11:43:40|100.08|100|100.1|100.02|100.1|100.02|100.08|99.97|767
1648554230000|2022-03-29 11:43:50|100.12|100|100.42|100.28|100.44|100.28|100.12|100|25105
1648554240000|2022-03-29 11:44:00|100.38|100.26|100.26|100.16|100.38|100.26|100.24|100.14|2247
1648554250000|2022-03-29 11:44:10|100.22|100.12|100.2|100.12|100.22|100.12|100.18|100.06|17208
1648554260000|2022-03-29 11:44:20|100.18|100.1|100.1|99.99|100.18|100.1|100.1|99.97|8504
1648554270000|2022-03-29 11:44:30|100.08|100|100.14|100.04|100.14|100.04|100.08|100|5462
1648554280000|2022-03-29 11:44:40||100.02||100.04||100.04||100.02|0
1648554290000|2022-03-29 11:44:50|100.12|100.02|100.12|100|100.14|100.02|100.04|99.96|17979
1648554300000|2022-03-29 11:45:00|100.14|100.04|100.16|100.08|100.3|100.16|100.12|100.04|4053
1648554310000|2022-03-29 11:45:10|100.14|100.06|99.96|99.88|100.14|100.1|99.95|99.84|8049
1648554320000|2022-03-29 11:45:20|99.95|99.85|99.98|99.88|100.04|99.92|99.87|99.77|9055
1648554330000|2022-03-29 11:45:30|100|99.87|99.88|99.78|100|99.9|99.87|99.77|5160
1648554340000|2022-03-29 11:45:40|99.83|99.76|99.97|99.85|99.99|99.88|99.83|99.73|19772
1648554350000|2022-03-29 11:45:50|99.99|99.84|100.14|100.02|100.16|100.04|99.92|99.84|37343
1648554360000|2022-03-29 11:46:00|100.1|100|99.97|99.83|100.14|100|99.96|99.83|33613
1648554370000|2022-03-29 11:46:10|100|99.84|100.02|99.85|100.16|99.99|100|99.84|22542
1648554380000|2022-03-29 11:46:20|100|99.84|100.18|100.04|100.3|100.12|99.86|99.76|28336
1648554390000|2022-03-29 11:46:30|100.14|100.06|100.16|100.02|100.22|100.06|100.08|99.95|11032
1648554400000|2022-03-29 11:46:40|100.12|100|100.14|99.99|100.14|100|100.1|99.94|2060
1648554410000|2022-03-29 11:46:50||100||100||100||100|5401
1648554420000|2022-03-29 11:47:00|100.1|100.02|100.26|100.12|100.28|100.12|100.1|100.02|34086
1648554430000|2022-03-29 11:47:10|100.2|100.1|100.2|100.12|100.2|100.12|100.2|100.1|0
1648554440000|2022-03-29 11:47:20|100.16|100.14|100.26|100.14|100.32|100.18|100.16|100.12|5292
1648554450000|2022-03-29 11:47:30|100.24|100.12|100.24|100.12|100.24|100.12|100.24|100.12|38051
1648554460000|2022-03-29 11:47:40|100.26|100.14|100.24|100.12|100.26|100.14|100.24|100.12|182
1648554470000|2022-03-29 11:47:50|100.22|100.1|100.26|100.16|100.26|100.16|100.14|100.02|32756
1648554480000|2022-03-29 11:48:00|100.32|100.18|100.36|100.2|100.36|100.22|100.32|100.16|11365
1648554490000|2022-03-29 11:48:10|100.4|100.22|100.4|100.26|100.52|100.36|100.4|100.22|5111
1648554500000|2022-03-29 11:48:20|100.42|100.24|100.28|100.14|100.42|100.24|100.28|100.12|3715
1648554510000|2022-03-29 11:48:30|100.3|100.12|100.42|100.26|100.44|100.28|100.28|100.12|7236
1648554520000|2022-03-29 11:48:40|100.36|100.24|100.32|100.18|100.4|100.26|100.32|100.18|16082
1648554540000|2022-03-29 11:49:00|100.28|100.16|100.3|100.18|100.36|100.18|100.24|100.14|1291
1648554550000|2022-03-29 11:49:10|100.26|100.14|100.14|100.04|100.28|100.14|100.14|100|28398
1648554560000|2022-03-29 11:49:20|100.16|100.06|100.22|100.12|100.24|100.14|100.14|100.06|14037
1648554570000|2022-03-29 11:49:30|100.26|100.14|100.26|100.18|100.26|100.18|100.24|100.14|7152
1648554580000|2022-03-29 11:49:40|100.28|100.2|100.38|100.24|100.38|100.24|100.28|100.18|10674
1648554590000|2022-03-29 11:49:50|100.36|100.26|100.34|100.24|100.38|100.26|100.34|100.24|33484
1648554600000|2022-03-29 11:50:00|100.32|100.2|100.3|100.16|100.34|100.2|100.28|100.14|0
1648554610000|2022-03-29 11:50:10|100.34|100.2|100.34|100.24|100.34|100.24|100.3|100.2|14551
1648554620000|2022-03-29 11:50:20|100.32|100.22|100.32|100.2|100.34|100.26|100.2|100.08|54539
1648554630000|2022-03-29 11:50:30|100.34|100.22|100.34|100.24|100.34|100.24|100.34|100.22|0
1648554650000|2022-03-29 11:50:50|100.32|100.26|100.44|100.28|100.46|100.28|100.32|100.24|36561
1648554660000|2022-03-29 11:51:00|100.4||100.4||100.4||100.4||0
1648554670000|2022-03-29 11:51:10|100.38|100.26|100.36|100.24|100.38|100.28|100.3|100.22|41555
1648554680000|2022-03-29 11:51:20|100.32|100.2|100.28|100.16|100.32|100.2|100.26|100.16|14
1648554690000|2022-03-29 11:51:30|100.26|100.14|100.38|100.26|100.4|100.26|100.2|100.12|6711
1648554700000|2022-03-29 11:51:40|100.34|100.28|100.34|100.28|100.38|100.28|100.34|100.26|1268
1648554710000|2022-03-29 11:51:50|100.38|100.26|100.38|100.26|100.38|100.28|100.38|100.26|13731
1648554720000|2022-03-29 11:52:00|100.34|100.28|100.38|100.26|100.38|100.28|100.34|100.26|4441
1648554730000|2022-03-29 11:52:10|100.36||100.36||100.36||100.36||0
1648554740000|2022-03-29 11:52:20|100.32|100.24|100.32|100.22|100.36|100.24|100.3|100.22|16241
1648554750000|2022-03-29 11:52:30|100.36|100.28|100.42|100.34|100.42|100.34|100.34|100.26|12852
1648554760000|2022-03-29 11:52:40|100.44|100.38|100.58|100.46|100.6|100.46|100.44|100.38|1913
1648554770000|2022-03-29 11:52:50|100.6|100.44|100.62|100.52|100.64|100.52|100.6|100.42|3189
1648554780000|2022-03-29 11:53:00|100.64|100.5|100.54|100.38|100.64|100.52|100.54|100.38|7355
1648554800000|2022-03-29 11:53:20|100.56|100.4|100.56|100.42|100.56|100.42|100.56|100.38|28752
1648554810000|2022-03-29 11:53:30|100.58|100.46|100.6|100.48|100.62|100.5|100.56|100.46|10432
1648554820000|2022-03-29 11:53:40|100.62|100.46|100.56|100.5|100.62|100.5|100.56|100.46|0
1648554830000|2022-03-29 11:53:50|100.6|100.52|100.62|100.52|100.62|100.52|100.56|100.52|154
1648554840000|2022-03-29 11:54:00|100.6|100.5|100.56|100.46|100.6|100.5|100.56|100.44|11629
1648554850000|2022-03-29 11:54:10|100.54|100.44|100.4|100.26|100.54|100.44|100.4|100.26|5956
1648554860000|2022-03-29 11:54:20|100.42|100.32|100.6|100.44|100.6|100.44|100.42|100.32|3671
1648554870000|2022-03-29 11:54:30|100.62|100.46|100.52|100.46|100.62|100.48|100.52|100.42|20000
1648554880000|2022-03-29 11:54:40|100.5|100.42|100.52|100.4|100.54|100.42|100.46|100.34|2603
1648554890000|2022-03-29 11:54:50|100.54|100.42|100.54|100.44|100.6|100.46|100.54|100.4|0
1648554900000|2022-03-29 11:55:00|100.52|100.4|100.46|100.34|100.52|100.4|100.44|100.32|9272
1648554910000|2022-03-29 11:55:10||100.32||100.34||100.34||100.32|0
1648554920000|2022-03-29 11:55:20|100.42|100.4|100.36|100.22|100.42|100.4|100.36|100.18|6016
1648554930000|2022-03-29 11:55:30|100.38|100.24|100.42|100.3|100.44|100.3|100.38|100.24|6227
1648554940000|2022-03-29 11:55:40|100.44|100.36|100.54|100.4|100.54|100.4|100.44|100.32|8208
1648554950000|2022-03-29 11:55:50|100.52|100.38|100.46|100.34|100.52|100.38|100.46|100.32|6414
1648554960000|2022-03-29 11:56:00|100.5|100.38|100.5|100.4|100.54|100.4|100.5|100.38|522
1648554970000|2022-03-29 11:56:10|100.48|100.38|100.4|100.28|100.5|100.4|100.4|100.26|12446
1648554980000|2022-03-29 11:56:20|100.36|100.26|100.4|100.28|100.42|100.34|100.36|100.26|10636
1648554990000|2022-03-29 11:56:30|100.36|100.26|100.36|100.28|100.4|100.3|100.36|100.22|12543
1648555000000|2022-03-29 11:56:40|100.4|100.3|100.4|100.3|100.4|100.3|100.4|100.3|0
1648555010000|2022-03-29 11:56:50|100.38|100.28|100.32|100.22|100.38|100.28|100.32|100.22|1191
1648555020000|2022-03-29 11:57:00|100.34|100.2|100.36|100.2|100.36|100.2|100.3|100.18|5350
1648555030000|2022-03-29 11:57:10|100.3|100.16|100.28|100.16|100.3|100.16|100.22|100.1|10911
1648555040000|2022-03-29 11:57:20|100.32|100.18|100.36|100.22|100.42|100.28|100.32|100.16|985
1648555050000|2022-03-29 11:57:30|100.3|100.18|100.26|100.12|100.3|100.18|100.26|100.1|6055
1648555060000|2022-03-29 11:57:40|100.34|100.18|100.28|100.16|100.34|100.22|100.28|100.14|5001
1648555070000|2022-03-29 11:57:50|100.3||100.24||100.3||100.24||285
1648555080000|2022-03-29 11:58:00|100.26||100.26||100.26||100.26||0
1648555090000|2022-03-29 11:58:10|100.28||100.28||100.28||100.28||0
1648555100000|2022-03-29 11:58:20|100.3|100.18|100.28|100.18|100.3|100.22|100.28|100.16|9280
1648555110000|2022-03-29 11:58:30|100.3|100.2|100.3|100.2|100.3|100.2|100.3|100.18|3171
1648555120000|2022-03-29 11:58:40||100.18||100.2||100.2||100.18|0
1648555130000|2022-03-29 11:58:50|100.32|100.22|100.32|100.22|100.34|100.22|100.32|100.22|1170
1648555140000|2022-03-29 11:59:00|100.34||100.32||100.34||100.32||2200
1648555150000|2022-03-29 11:59:10|||||||||499
1648555170000|2022-03-29 11:59:30|100.34|100.24|100.52|100.4|100.52|100.4|100.34|100.24|22511
1648555180000|2022-03-29 11:59:40|100.5|100.42|100.5|100.38|100.5|100.44|100.5|100.34|2998
1648555190000|2022-03-29 11:59:50|100.48|100.36|100.5|100.38|100.52|100.4|100.46|100.34|5824
1648555200000|2022-03-29 12:00:00|100.52|100.4|100.52|100.38|100.52|100.4|100.52|100.38|3495
1648555210000|2022-03-29 12:00:10||100.4||100.44||100.44||100.4|1000
1648555220000|2022-03-29 12:00:20|||||||||20000
1648555230000|2022-03-29 12:00:30|100.5|100.4|100.48|100.36|100.5|100.4|100.48|100.36|1
1648555240000|2022-03-29 12:00:40|100.46|100.38|100.44|100.36|100.48|100.38|100.44|100.36|1219
1648555250000|2022-03-29 12:00:50|100.48||100.48||100.48||100.48||0
1648555260000|2022-03-29 12:01:00|100.46|100.3|100.42|100.28|100.48|100.34|100.38|100.24|9376
1648555270000|2022-03-29 12:01:10||100.32||100.32||100.32||100.32|2000
1648555290000|2022-03-29 12:01:30||100.34||100.34||100.34||100.34|2063
1648555300000|2022-03-29 12:01:40|100.46|100.38|100.6|100.52|100.62|100.52|100.46|100.38|23103
1648555310000|2022-03-29 12:01:50|100.58|100.5|100.54|100.42|100.58|100.5|100.54|100.42|13369
1648555320000|2022-03-29 12:02:00||100.44||100.42||100.44||100.42|404
1648555330000|2022-03-29 12:02:10||100.44||100.48||100.48||100.44|0
1648555340000|2022-03-29 12:02:20|100.56||100.56||100.6||100.56||5178
1648555350000|2022-03-29 12:02:30|100.6|100.5|100.56|100.48|100.64|100.5|100.54|100.48|5000
1648555360000|2022-03-29 12:02:40|100.54|100.44|100.5|100.4|100.54|100.44|100.5|100.36|701
1648555370000|2022-03-29 12:02:50|100.52|100.38|100.52|100.42|100.52|100.42|100.52|100.38|15342
1648555380000|2022-03-29 12:03:00|100.48|100.44|100.58|100.46|100.64|100.5|100.48|100.44|4500
1648555390000|2022-03-29 12:03:10|100.6|100.5|100.6|100.46|100.64|100.54|100.6|100.42|8602
1648555400000|2022-03-29 12:03:20|100.62|100.48|100.62|100.48|100.8|100.62|100.62|100.46|23776
1648555410000|2022-03-29 12:03:30|100.6|100.5|100.56|100.44|100.6|100.5|100.5|100.34|56063
1648555420000|2022-03-29 12:03:40|||||||||1067
1648555430000|2022-03-29 12:03:50|100.62|100.46|100.56|100.4|100.66|100.5|100.54|100.4|1983
1648555440000|2022-03-29 12:04:00|100.54|100.38|100.5|100.38|100.6|100.44|100.5|100.38|12300
1648555450000|2022-03-29 12:04:10|100.48|100.34|100.54|100.38|100.56|100.38|100.48|100.34|13164
1648555460000|2022-03-29 12:04:20|100.48|100.36|100.4|100.28|100.48|100.36|100.4|100.26|404
1648555470000|2022-03-29 12:04:30|100.38|100.26|100.36|100.22|100.38|100.26|100.32|100.18|1031
1648555480000|2022-03-29 12:04:40|100.34||100.34||100.34||100.34||0
1648555500000|2022-03-29 12:05:00|100.36|100.24|100.4|100.32|100.4|100.32|100.36|100.24|11831
1648555510000|2022-03-29 12:05:10|100.38|100.28|100.4|100.26|100.42|100.28|100.38|100.24|0
1648555520000|2022-03-29 12:05:20|100.38|100.32|100.38|100.24|100.38|100.32|100.38|100.24|4494
1648555530000|2022-03-29 12:05:30|100.36||100.36||100.36||100.36||0
1648555540000|2022-03-29 12:05:40||100.26||100.26||100.26||100.26|6924
1648555550000|2022-03-29 12:05:50|100.34|100.24|100.36|100.24|100.36|100.24|100.32|100.22|24083
1648555560000|2022-03-29 12:06:00|100.34|100.22|100.34|100.22|100.34|100.22|100.34|100.22|0
1648555570000|2022-03-29 12:06:10|100.36|100.28|100.38|100.24|100.46|100.3|100.36|100.24|9283
1648555580000|2022-03-29 12:06:20|100.4|100.26|100.52|100.38|100.54|100.4|100.4|100.26|9012
1648555590000|2022-03-29 12:06:30||100.4||100.4||100.4||100.4|0
1648555610000|2022-03-29 12:06:50|100.5|100.42|100.56|100.42|100.62|100.48|100.5|100.42|6700
1648555620000|2022-03-29 12:07:00|100.54|100.48|100.52|100.4|100.54|100.48|100.52|100.38|28
1648555630000|2022-03-29 12:07:10|100.54|100.44|100.56|100.48|100.62|100.48|100.54|100.42|9502
1648555640000|2022-03-29 12:07:20|100.6|100.5|100.8|100.68|100.82|100.68|100.6|100.5|14420
1648555650000|2022-03-29 12:07:30|100.82|100.7|100.72|100.56|100.88|100.7|100.72|100.56|15040
1648555670000|2022-03-29 12:07:50||100.64||100.64||100.64||100.64|1
1648555680000|2022-03-29 12:08:00||100.62||100.6||100.62||100.6|10000
1648555690000|2022-03-29 12:08:10|100.8|100.66|100.78|100.68|100.84|100.68|100.78|100.66|1350
1648555700000|2022-03-29 12:08:20|100.76||100.78||100.78||100.76||5257
1648555710000|2022-03-29 12:08:30|100.76|100.7|100.84|100.7|100.86|100.72|100.76|100.7|3864
1648555720000|2022-03-29 12:08:40|100.88|100.76|101|100.86|101|100.86|100.88|100.74|28045
1648555730000|2022-03-29 12:08:50|100.98|100.88|101|100.86|101|100.9|100.96|100.86|6909
1648555740000|2022-03-29 12:09:00||100.88||100.88||100.88||100.88|86252
1648555750000|2022-03-29 12:09:10|100.98|100.86|101|100.86|101|100.88|100.92|100.76|17058
1648555760000|2022-03-29 12:09:20|||||||||5643
1648555770000|2022-03-29 12:09:30|||||||||3535
1648555780000|2022-03-29 12:09:40|101.02|100.88|101.2|101.04|101.24|101.16|101.02|100.88|101145
1648555790000|2022-03-29 12:09:50|101.18|101.1|101.2|101.06|101.2|101.12|101.16|101.06|45099
1648555800000|2022-03-29 12:10:00|101.28|101.12|101.28|101.2|101.28|101.2|101.26|101.12|11016
1648555810000|2022-03-29 12:10:10|101.36|101.24|101.32|101.24|101.42|101.24|101.32|101.24|33050
1648555820000|2022-03-29 12:10:20|||||||||20502
1648555830000|2022-03-29 12:10:30|101.4|101.26|101.42|101.28|101.46|101.28|101.4|101.26|8383
1648555850000|2022-03-29 12:10:50|101.46|101.3|101.52|101.36|101.52|101.36|101.44|101.3|12013
1648555860000|2022-03-29 12:11:00|101.54|101.38|101.66|101.52|101.68|101.52|101.54|101.38|23084
1648555870000|2022-03-29 12:11:10|101.68|101.54|101.76|101.64|101.78|101.64|101.66|101.54|32470
1648555880000|2022-03-29 12:11:20|101.74|101.62|101.6|101.46|101.78|101.62|101.6|101.46|25564
1648555890000|2022-03-29 12:11:30|101.62|101.54|101.54|101.46|101.62|101.54|101.54|101.46|2421
1648555900000|2022-03-29 12:11:40|||||||||1000
1648555910000|2022-03-29 12:11:50|||||||||1948
1648555920000|2022-03-29 12:12:00|101.58|101.48|101.58|101.46|101.58|101.48|101.58|101.46|5643
1648555930000|2022-03-29 12:12:10||101.48||101.48||101.48||101.48|5000
1648555940000|2022-03-29 12:12:20||101.46||101.48||101.48||101.46|0
1648555950000|2022-03-29 12:12:30|||||||||2443
1648555960000|2022-03-29 12:12:40|101.56|101.46|101.58|101.52|101.58|101.52|101.54|101.46|15457
1648555970000|2022-03-29 12:12:50|101.54|101.48|101.58|101.48|101.58|101.48|101.54|101.48|33477
1648555980000|2022-03-29 12:13:00|101.56|101.46|101.48|101.36|101.56|101.46|101.48|101.36|3273
1648555990000|2022-03-29 12:13:10|101.5|101.34|101.38|101.28|101.5|101.34|101.38|101.22|30904
1648556000000|2022-03-29 12:13:20|101.36|101.3|101.42|101.32|101.48|101.32|101.36|101.28|10591
1648556010000|2022-03-29 12:13:30|101.4|101.28|101.4|101.32|101.4|101.32|101.32|101.28|10900
1648556020000|2022-03-29 12:13:40|101.38|101.28|101.4|101.28|101.4|101.28|101.36|101.28|0
1648556030000|2022-03-29 12:13:50|101.38||101.38||101.38||101.38||4109
1648556040000|2022-03-29 12:14:00|101.4|101.3|101.4|101.3|101.48|101.34|101.4|101.26|27341
1648556060000|2022-03-29 12:14:20|101.36||101.4||101.4||101.36||4354
1648556090000|2022-03-29 12:14:50|101.44|101.32|101.42|101.28|101.44|101.34|101.36|101.26|22224
1648556100000|2022-03-29 12:15:00|101.44|101.36|101.46|101.34|101.48|101.4|101.44|101.32|16518
1648556110000|2022-03-29 12:15:10|101.44|101.3|101.44|101.3|101.46|101.3|101.4|101.28|26302
1648556120000|2022-03-29 12:15:20|101.42|101.28|101.48|101.34|101.48|101.34|101.38|101.26|32310
1648556130000|2022-03-29 12:15:30|101.46|101.32|101.42|101.3|101.46|101.32|101.36|101.28|6933
1648556140000|2022-03-29 12:15:40|101.4||101.4||101.4||101.4||10634
1648556150000|2022-03-29 12:15:50|101.44|101.32|101.46|101.32|101.46|101.32|101.44|101.32|2500
1648556160000|2022-03-29 12:16:00|101.44|101.28|101.32|101.22|101.44|101.28|101.3|101.1|107941
1648556170000|2022-03-29 12:16:10|101.2|101.2|101.36|101.3|101.36|101.3|101.2|101.18|61954
1648556180000|2022-03-29 12:16:20|101.38|101.24|101.4|101.34|101.44|101.34|101.38|101.24|1929
1648556190000|2022-03-29 12:16:30|101.44||101.44||101.44||101.44||4022
1648556200000|2022-03-29 12:16:40|101.46|101.32|101.48|101.32|101.48|101.4|101.46|101.32|4878
1648556210000|2022-03-29 12:16:50|101.46||101.46||101.46||101.46||0
1648556220000|2022-03-29 12:17:00|101.48|101.38|101.54|101.44|101.6|101.5|101.48|101.32|65065
1648556230000|2022-03-29 12:17:10|101.58|101.46|101.54|101.48|101.68|101.52|101.52|101.44|27348
1648556240000|2022-03-29 12:17:20|101.52|101.42|101.54|101.4|101.54|101.42|101.52|101.38|14175
1648556250000|2022-03-29 12:17:30|101.6|101.5|101.78|101.62|101.78|101.62|101.6|101.5|24636
1648556260000|2022-03-29 12:17:40|101.76|101.66|101.76|101.64|101.8|101.66|101.76|101.62|5205
1648556270000|2022-03-29 12:17:50|101.72||101.72||101.72||101.72||0
1648556280000|2022-03-29 12:18:00|101.76|101.66|101.8|101.7|101.82|101.7|101.76|101.66|12126
1648556290000|2022-03-29 12:18:10|||||||||4921
1648556300000|2022-03-29 12:18:20|||||||||9387
1648556310000|2022-03-29 12:18:30|||||||||41306
1648556320000|2022-03-29 12:18:40|101.84|101.72|101.84|101.74|101.84|101.74|101.84|101.72|2033
1648556330000|2022-03-29 12:18:50|101.9|101.78|101.94|101.78|101.94|101.78|101.9|101.78|3000
1648556340000|2022-03-29 12:19:00|101.78|101.72|101.9|101.78|101.92|101.78|101.78|101.68|42054
1648556350000|2022-03-29 12:19:10|101.88|101.74|101.78|101.66|101.88|101.76|101.74|101.66|40124
1648556360000|2022-03-29 12:19:20|101.76||101.82||101.84||101.76||6200
1648556370000|2022-03-29 12:19:30|101.84|101.72|101.9|101.76|101.94|101.76|101.84|101.72|24501
1648556380000|2022-03-29 12:19:40|101.92|101.8|102|101.84|102|101.84|101.92|101.8|6759
1648556390000|2022-03-29 12:19:50|101.98||101.98||101.98||101.98||57517
1648556400000|2022-03-29 12:20:00|101.96|101.8|101.96|101.76|101.98|101.88|101.9|101.7|34883
1648556410000|2022-03-29 12:20:10|101.94|101.86|101.96|101.84|101.96|101.86|101.92|101.74|43788
1648556420000|2022-03-29 12:20:20|||||||||60
1648556430000|2022-03-29 12:20:30|101.94|101.82|101.94|101.78|101.94|101.82|101.94|101.78|10916
1648556440000|2022-03-29 12:20:40||101.8||101.8||101.8||101.8|7777
1648556450000|2022-03-29 12:20:50|101.92|101.82|101.96|101.84|101.96|101.84|101.92|101.8|1069
1648556460000|2022-03-29 12:21:00|101.98||102||102||101.98||5065
1648556470000|2022-03-29 12:21:10|101.98|101.82|101.88|101.78|102|101.82|101.88|101.78|5583
1648556480000|2022-03-29 12:21:20|101.9|101.8|101.96|101.8|102|101.8|101.9|101.8|21304
1648556490000|2022-03-29 12:21:30|||||||||29507
1648556500000|2022-03-29 12:21:40|101.98|101.82|102.16|102.06|102.18|102.06|101.98|101.82|38337
1648556510000|2022-03-29 12:21:50|102.24|102.08|102.3|102.16|102.34|102.16|102.24|102.08|12466
1648556520000|2022-03-29 12:22:00|102.32|102.18|102.44|102.26|102.44|102.26|102.32|102.18|94423
1648556530000|2022-03-29 12:22:10|102.46|102.28|102.38|102.28|102.46|102.28|102.38|102.28|6384
1648556540000|2022-03-29 12:22:20|102.44|102.3|102.42|102.24|102.46|102.3|102.24|102.2|122430
1648556550000|2022-03-29 12:22:30|102.4|102.28|102.42|102.26|102.44|102.28|102.26|102.24|26062
1648556560000|2022-03-29 12:22:40|102.38||102.36||102.38||102.36||1245
1648556570000|2022-03-29 12:22:50|102.38||102.42||102.42||102.38||2250
1648556580000|2022-03-29 12:23:00|102.44|102.3|102.46|102.32|102.46|102.32|102.44|102.3|5859
1648556590000|2022-03-29 12:23:10|102.48|102.34|102.74|102.56|102.76|102.56|102.48|102.26|79526
1648556600000|2022-03-29 12:23:20||102.58||102.58||102.58||102.58|1000
1648556610000|2022-03-29 12:23:30|102.72|102.56|102.66|102.54|102.72|102.56|102.6|102.48|27402
1648556620000|2022-03-29 12:23:40|102.68|102.56|102.66|102.54|102.68|102.56|102.66|102.54|47067
1648556630000|2022-03-29 12:23:50|102.68|102.56|102.8|102.64|102.8|102.64|102.68|102.56|111041
1648556640000|2022-03-29 12:24:00|102.82|102.66|102.8|102.68|102.84|102.68|102.76|102.64|5098
1648556650000|2022-03-29 12:24:10|||||||||3800
1648556660000|2022-03-29 12:24:20|102.82||102.82||102.82||102.82||17365
1648556670000|2022-03-29 12:24:30|102.78||102.78||102.78||102.78||1260
1648556680000|2022-03-29 12:24:40|102.82|102.7|102.78|102.68|102.82|102.7|102.78|102.68|29541
1648556690000|2022-03-29 12:24:50|102.76|102.66|102.76|102.64|102.78|102.66|102.72|102.64|25707
1648556700000|2022-03-29 12:25:00|102.78|102.66|102.78|102.68|102.78|102.68|102.78|102.66|15082
1648556710000|2022-03-29 12:25:10|102.84|102.7|102.9|102.72|102.9|102.72|102.78|102.7|4905
1648556720000|2022-03-29 12:25:20|||||||||7104
1648556730000|2022-03-29 12:25:30|102.92|102.74|102.92|102.8|102.98|102.8|102.92|102.74|2145
1648556740000|2022-03-29 12:25:40|102.94|102.82|102.96|102.82|102.96|102.82|102.94|102.82|2133
1648556750000|2022-03-29 12:25:50|102.92|102.8|102.9|102.8|102.92|102.82|102.9|102.8|19190
1648556770000|2022-03-29 12:26:10|102.92|102.82|103|102.84|103|102.84|102.92|102.82|20509
1648556780000|2022-03-29 12:26:20|102.98|102.86|102.98|102.86|103|102.86|102.98|102.86|10626
1648556790000|2022-03-29 12:26:30|103|102.88|103.42|103.3|103.5|103.38|103|102.88|409739
1648556800000|2022-03-29 12:26:40|103.44|103.32|103.44|103.32|103.5|103.38|103.38|103.26|29876
1648556810000|2022-03-29 12:26:50|103.56|103.34|103.5|103.38|103.64|103.38|103.5|103.34|45918
1648556820000|2022-03-29 12:27:00|103.48||103.48||103.48||103.48||27454
1648556830000|2022-03-29 12:27:10|103.5|103.4|103.5|103.4|103.5|103.4|103.5|103.4|4752
1648556840000|2022-03-29 12:27:20|103.48|103.38|103.78|103.6|103.8|103.64|103.48|103.36|40484
1648556850000|2022-03-29 12:27:30|103.76|103.62|103.86|103.7|103.88|103.7|103.76|103.62|9832
1648556860000|2022-03-29 12:27:40|103.82|103.68|103.84|103.7|103.86|103.7|103.68|103.66|8041
1648556870000|2022-03-29 12:27:50|103.88|103.72|103.98|103.86|104|103.86|103.88|103.72|7307
1648556880000|2022-03-29 12:28:00|104|103.84|104|103.84|104|103.84|103.94|103.8|12588
1648556890000|2022-03-29 12:28:10|||||||||709
1648556900000|2022-03-29 12:28:20|104.04|103.9|104|103.9|104.14|104.1|103.96|103.84|71495
1648556910000|2022-03-29 12:28:30|104.06|103.94|104.08|103.96|104.12|103.96|104.06|103.86|16062
1648556920000|2022-03-29 12:28:40|104.1|103.98|104.18|104.04|104.2|104.04|104.1|103.98|369
1648556930000|2022-03-29 12:28:50|104.16|104|103.9|103.74|104.16|104|103.9|103.74|59258
1648556940000|2022-03-29 12:29:00|103.88|103.72|103.84|103.74|103.88|103.76|103.78|103.6|36217
1648556950000|2022-03-29 12:29:10||103.72||103.68||103.72||103.68|13368
1648556960000|2022-03-29 12:29:20|103.82|103.7|103.78|103.68|103.82|103.7|103.78|103.68|13314
1648556970000|2022-03-29 12:29:30|103.82|103.72|103.84|103.76|103.94|103.76|103.82|103.72|7443
1648556980000|2022-03-29 12:29:40|103.82|103.74|103.88|103.78|103.94|103.82|103.8|103.72|11388
1648556990000|2022-03-29 12:29:50|103.86|103.76|103.84|103.72|103.9|103.76|103.8|103.72|25294
1648557000000|2022-03-29 12:30:00|103.88|103.74|103.6|103.44|103.88|103.74|103.56|103.38|34971
1648557010000|2022-03-29 12:30:10|103.58|103.4|103.3|103.18|103.58|103.4|103.26|103.16|31053
1648557020000|2022-03-29 12:30:20|103.36|103.14|103.44|103.3|103.44|103.3|103.32|103.14|25084
1648557030000|2022-03-29 12:30:30||103.26||103.28||103.28||103.26|2271
1648557040000|2022-03-29 12:30:40||103.32||103.34||103.34||103.32|243
1648557050000|2022-03-29 12:30:50|103.42|103.32|103.38|103.18|103.44|103.32|103.38|103.18|12921
1648557060000|2022-03-29 12:31:00|103.34|103.2|103.18|103.04|103.34|103.2|103.16|103.04|1624
1648557070000|2022-03-29 12:31:10|103.2|103.08|103.06|102.92|103.3|103.08|103.06|102.92|31391
1648557080000|2022-03-29 12:31:20|103.02|102.9|102.98|102.84|103.12|102.96|102.96|102.82|37197
1648557090000|2022-03-29 12:31:30|102.96|102.82|102.92|102.8|102.96|102.82|102.88|102.8|28529
1648557100000|2022-03-29 12:31:40|102.96|102.84|102.94|102.82|102.96|102.86|102.94|102.8|41988
1648557110000|2022-03-29 12:31:50|102.9|102.8|102.74|102.54|102.94|102.8|102.74|102.54|33468
1648557120000|2022-03-29 12:32:00|102.76|102.56|102.72|102.56|102.76|102.56|102.7|102.52|22856
1648557130000|2022-03-29 12:32:10|102.74|102.54|102.7|102.5|102.74|102.56|102.62|102.5|196141
1648557140000|2022-03-29 12:32:20|102.62|102.52|102.68|102.54|102.74|102.56|102.62|102.5|23908
1648557150000|2022-03-29 12:32:30|||||||||1929
1648557160000|2022-03-29 12:32:40|102.74|102.56|102.66|102.5|102.74|102.64|102.66|102.5|31715
1648557170000|2022-03-29 12:32:50|102.68|102.54|102.92|102.8|102.98|102.82|102.68|102.5|33358
1648557180000|2022-03-29 12:33:00|102.94|102.82|102.98|102.86|103|102.9|102.94|102.8|41914
1648557190000|2022-03-29 12:33:10|103|102.88|103.12|102.98|103.12|102.98|102.96|102.8|50202
1648557200000|2022-03-29 12:33:20|103.14|103|103.26|103.14|103.4|103.22|103.14|103|15440
1648557210000|2022-03-29 12:33:30|103.28|103.18|103.32|103.24|103.42|103.24|103.28|103.18|15763
1648557220000|2022-03-29 12:33:40|103.3|103.22|103.16|103.04|103.3|103.22|103.14|102.98|55532
1648557230000|2022-03-29 12:33:50|103.22|103.06|103.2|103.1|103.3|103.1|103.2|103.06|15433
1648557240000|2022-03-29 12:34:00|103.18|103.08|103.08|102.94|103.2|103.08|103.08|102.94|1551
1648557250000|2022-03-29 12:34:10|103.1|102.98|103.1|102.94|103.1|102.98|103.1|102.94|3563
1648557260000|2022-03-29 12:34:20|103.16|103.02|103.14|103|103.24|103.1|103.1|102.92|44100
1648557270000|2022-03-29 12:34:30|||||||||1000
1648557280000|2022-03-29 12:34:40|103.16|103.02|103.14|103|103.24|103.04|103.14|102.96|9908
1648557290000|2022-03-29 12:34:50|103.16|103.06|103.2|103.04|103.24|103.08|103.16|102.98|26234
1648557300000|2022-03-29 12:35:00|103.14|103|103.18|103.04|103.22|103.08|103.08|102.94|16178
1648557310000|2022-03-29 12:35:10|103.2|103.06|103.22|103.08|103.24|103.1|103.18|103|7329
1648557320000|2022-03-29 12:35:20|103.18|103.04|103.42|103.28|103.52|103.34|103.12|102.96|27672
1648557330000|2022-03-29 12:35:30|103.46|103.32|103.58|103.44|103.64|103.56|103.46|103.32|12279
1648557340000|2022-03-29 12:35:40|103.56|103.42|103.54|103.42|103.62|103.48|103.48|103.32|102153
1648557350000|2022-03-29 12:35:50|103.52|103.44|103.62|103.46|103.62|103.48|103.52|103.42|15074
1648557360000|2022-03-29 12:36:00|103.64|103.48|103.78|103.62|103.8|103.62|103.64|103.48|3086
1648557370000|2022-03-29 12:36:10|103.76|103.6|103.76|103.62|103.78|103.62|103.64|103.52|8899
1648557380000|2022-03-29 12:36:20|103.78|103.74|103.84|103.68|103.88|103.74|103.78|103.62|32826
1648557390000|2022-03-29 12:36:30|||||||||18782
1648557400000|2022-03-29 12:36:40|103.86|103.7|103.96|103.8|103.96|103.86|103.86|103.7|5947
1648557410000|2022-03-29 12:36:50|103.94|103.76|103.86|103.68|103.94|103.84|103.86|103.68|36101
1648557420000|2022-03-29 12:37:00|103.88|103.7|103.9|103.8|103.9|103.82|103.88|103.7|8852
1648557430000|2022-03-29 12:37:10|103.92|103.82|103.98|103.88|104.04|103.9|103.92|103.82|22903
1648557440000|2022-03-29 12:37:20|104.06|103.94|104|103.84|104.08|103.94|103.96|103.78|20938
1648557450000|2022-03-29 12:37:30|103.98|103.88|103.92|103.72|103.98|103.88|103.86|103.68|6035
1648557460000|2022-03-29 12:37:40|103.88|103.7|103.82|103.7|103.88|103.72|103.8|103.7|23387
1648557470000|2022-03-29 12:37:50|103.8|103.64|103.66|103.54|103.8|103.64|103.6|103.5|39935
1648557480000|2022-03-29 12:38:00|103.64|103.52|103.6|103.5|103.64|103.52|103.6|103.5|0
1648557490000|2022-03-29 12:38:10|103.58|103.44|103.54|103.38|103.6|103.44|103.54|103.38|4016
1648557500000|2022-03-29 12:38:20|103.56|103.48|103.9|103.72|104.02|103.74|103.56|103.46|61971
1648557510000|2022-03-29 12:38:30|103.88|103.76|103.82|103.62|103.88|103.76|103.8|103.62|28285
1648557520000|2022-03-29 12:38:40|103.78|103.7|103.68|103.5|103.86|103.7|103.68|103.5|6862
1648557530000|2022-03-29 12:38:50|103.66|103.48|103.76|103.6|103.82|103.6|103.66|103.48|16902
1648557540000|2022-03-29 12:39:00|||||||||6719
1648557550000|2022-03-29 12:39:10|103.6|103.58|103.88|103.76|103.94|103.78|103.6|103.58|38027
1648557560000|2022-03-29 12:39:20|103.9|103.78|103.98|103.82|104.04|103.98|103.9|103.78|7339
1648557570000|2022-03-29 12:39:30|103.96|103.8|103.98|103.82|104|103.82|103.86|103.76|12215
1648557580000|2022-03-29 12:39:40|||||||||44425
1648557590000|2022-03-29 12:39:50|103.8|103.78|103.88|103.76|103.98|103.78|103.8|103.76|26332
1648557600000|2022-03-29 12:40:00|||||||||27880
1648557610000|2022-03-29 12:40:10|103.76|103.72|103.78|103.64|103.88|103.72|103.72|103.58|27491
1648557620000|2022-03-29 12:40:20|103.76|103.62|103.92|103.78|103.94|103.8|103.76|103.58|8548
1648557630000|2022-03-29 12:40:30|103.94|103.8|104|103.84|104|103.84|103.94|103.8|1187
1648557640000|2022-03-29 12:40:40|103.84|103.8|103.7|103.64|103.92|103.8|103.7|103.54|19625
1648557650000|2022-03-29 12:40:50|103.68|103.6|103.7|103.56|103.74|103.62|103.6|103.52|37735
1648557660000|2022-03-29 12:41:00|103.72|103.6|103.72|103.6|103.88|103.7|103.68|103.6|13121
1648557670000|2022-03-29 12:41:10|103.7||103.7||103.74||103.7||3967
1648557680000|2022-03-29 12:41:20|103.74|103.56|103.5|103.4|103.74|103.56|103.5|103.4|45281
1648557690000|2022-03-29 12:41:30|103.48|103.38|103.54|103.4|103.62|103.44|103.48|103.38|8178
1648557700000|2022-03-29 12:41:40|103.6|103.38|103.5|103.4|103.62|103.4|103.5|103.38|1964
1648557710000|2022-03-29 12:41:50|103.56|103.44|103.62|103.52|103.68|103.54|103.56|103.44|8736
1648557720000|2022-03-29 12:42:00|103.68|103.54|103.68|103.58|103.68|103.58|103.62|103.54|1004
1648557730000|2022-03-29 12:42:10|103.66|103.54|103.66|103.58|103.66|103.58|103.66|103.54|0
1648557740000|2022-03-29 12:42:20|103.68|103.54|103.68|103.56|103.68|103.56|103.62|103.54|6571
1648557750000|2022-03-29 12:42:30|103.66|103.6|103.58|103.42|103.68|103.6|103.58|103.42|19611
1648557760000|2022-03-29 12:42:40|103.56|103.4|103.4|103.28|103.56|103.42|103.4|103.24|40
1648557770000|2022-03-29 12:42:50|||||||||48
1648557780000|2022-03-29 12:43:00|103.46|103.34|103.54|103.38|103.54|103.42|103.46|103.34|33334
1648557790000|2022-03-29 12:43:10|103.5|103.36|103.6|103.44|103.62|103.44|103.4|103.32|24748
1648557800000|2022-03-29 12:43:20|103.62|103.46|103.58|103.44|103.68|103.54|103.58|103.42|22186
1648557820000|2022-03-29 12:43:40|103.6|103.5|103.64|103.54|103.78|103.58|103.6|103.48|9133
1648557830000|2022-03-29 12:43:50|103.66|103.56|103.64|103.54|103.68|103.56|103.64|103.54|8547
1648557840000|2022-03-29 12:44:00|103.62|103.5|103.5|103.34|103.64|103.56|103.5|103.34|34409
1648557850000|2022-03-29 12:44:10|103.52|103.38|103.54|103.36|103.54|103.38|103.52|103.34|1138
1648557860000|2022-03-29 12:44:20|103.56|103.34|103.54|103.4|103.56|103.42|103.52|103.34|5000
1648557870000|2022-03-29 12:44:30|103.5|103.38|103.3|103.18|103.52|103.38|103.3|103.18|21507
1648557880000|2022-03-29 12:44:40|103.36|103.2|103.4|103.28|103.4|103.28|103.36|103.2|6100
1648557890000|2022-03-29 12:44:50|103.38|103.26|103.36|103.26|103.38|103.26|103.34|103.22|12152
1648557900000|2022-03-29 12:45:00|103.4|103.3|103.4|103.24|103.54|103.36|103.4|103.22|27290
1648557910000|2022-03-29 12:45:10|103.26|103.26|103.38|103.24|103.42|103.26|103.26|103.24|115304
1648557920000|2022-03-29 12:45:20|||||||||20000
1648557930000|2022-03-29 12:45:30|103.36|103.22|103.22|103.04|103.36|103.22|103.16|103.04|23669
1648557940000|2022-03-29 12:45:40|103.2|103.02|103.06|102.92|103.2|103.02|103.06|102.9|8902
1648557950000|2022-03-29 12:45:50|103|102.9|103.02|102.92|103.12|103|103|102.84|28510
1648557960000|2022-03-29 12:46:00|103|102.86|102.96|102.8|103|102.86|102.96|102.8|10050
1648557970000|2022-03-29 12:46:10|102.94|102.78|102.92|102.78|102.96|102.8|102.8|102.68|31384
1648557980000|2022-03-29 12:46:20|102.94|102.8|102.94|102.82|102.94|102.82|102.94|102.8|2778
1648557990000|2022-03-29 12:46:30|102.92|102.8|102.92|102.82|102.94|102.82|102.9|102.78|10757
1648558010000|2022-03-29 12:46:50|102.94|102.84|102.94|102.86|102.94|102.86|102.94|102.84|5765
1648558020000|2022-03-29 12:47:00|||||||||6151
1648558030000|2022-03-29 12:47:10|102.9|102.84|102.82|102.66|102.92|102.84|102.82|102.66|9889
1648558040000|2022-03-29 12:47:20|102.8|102.7|102.78|102.7|102.8|102.7|102.78|102.7|0
1648558050000|2022-03-29 12:47:30|102.76|102.68|102.76|102.68|102.76|102.7|102.76|102.68|6102
1648558060000|2022-03-29 12:47:40|102.74|102.64|102.92|102.82|102.96|102.82|102.68|102.52|34918
1648558070000|2022-03-29 12:47:50|102.96|102.84|102.96|102.86|102.96|102.86|102.94|102.82|7311
1648558080000|2022-03-29 12:48:00|102.98|102.88|103.26|103.16|103.26|103.16|102.98|102.88|30405
1648558090000|2022-03-29 12:48:10|103.24|103.12|103.18|103.04|103.24|103.14|103.18|103.02|7000
1648558100000|2022-03-29 12:48:20|103|103|103.14|103.04|103.2|103.06|103|102.96|17620
1648558110000|2022-03-29 12:48:30|103.16||103.14||103.16||103.14||16865
1648558130000|2022-03-29 12:48:50|103.16|103.1|103.46|103.28|103.46|103.28|103.16|103.1|77973
1648558140000|2022-03-29 12:49:00|103.42|103.24|103.3|103.12|103.42|103.24|103.3|103.12|12526
1648558150000|2022-03-29 12:49:10|||||||||1466
1648558160000|2022-03-29 12:49:20|103.28|103.1|103.22|103.12|103.28|103.16|103.1|103.06|35020
1648558170000|2022-03-29 12:49:30|103.2|103.06|103.2|103.08|103.2|103.08|103.2|103.06|4812
1648558190000|2022-03-29 12:49:50|103.18|103.1|103.16|103.06|103.18|103.1|103.16|103.06|54271
1648558200000|2022-03-29 12:50:00|103.14|103.04|103|102.88|103.14|103.04|103|102.88|15567
1648558220000|2022-03-29 12:50:20|102.98|102.92|103|102.86|103|102.92|102.98|102.84|0
1648558230000|2022-03-29 12:50:30|102.96|102.88|103|102.88|103|102.88|102.96|102.88|198
1648558240000|2022-03-29 12:50:40|102.96|102.84|102.92|102.78|102.96|102.84|102.9|102.76|103689
1648558250000|2022-03-29 12:50:50|102.8|102.8|102.92|102.8|102.92|102.82|102.8|102.78|77329
1648558260000|2022-03-29 12:51:00|||||||||3380
1648558270000|2022-03-29 12:51:10|||||||||1100
1648558280000|2022-03-29 12:51:20|||||||||20412
1648558290000|2022-03-29 12:51:30|102.94|102.82|103|102.88|103|102.92|102.94|102.82|18202
1648558300000|2022-03-29 12:51:40||102.9||102.9||102.9||102.9|0
1648558310000|2022-03-29 12:51:50|102.9|102.88|103|102.92|103|102.94|102.9|102.88|37213
1648558320000|2022-03-29 12:52:00||102.94||102.94||102.94||102.94|13257
1648558330000|2022-03-29 12:52:10|103.02|102.96|103.04|102.94|103.04|102.98|103.02|102.94|17225
1648558340000|2022-03-29 12:52:20|103.02|102.96|103.28|103.12|103.28|103.12|103.02|102.96|23732
1648558350000|2022-03-29 12:52:30|103.26|103.16|103.28|103.16|103.32|103.18|103.26|103.14|0
1648558360000|2022-03-29 12:52:40|103.3|103.2|103.34|103.18|103.34|103.2|103.3|103.16|22
1648558370000|2022-03-29 12:52:50|103.36|103.16|103.36|103.26|103.36|103.26|103.34|103.16|15888
1648558380000|2022-03-29 12:53:00|103.42|103.28|103.44|103.32|103.44|103.32|103.42|103.28|5064
1648558390000|2022-03-29 12:53:10|103.46|103.34|103.52|103.4|103.52|103.4|103.46|103.32|3588
1648558400000|2022-03-29 12:53:20|103.54||103.56||103.56||103.54||0
1648558410000|2022-03-29 12:53:30|103.54|103.42|103.58|103.46|103.58|103.46|103.54|103.42|196
1648558420000|2022-03-29 12:53:40|103.56|103.48|103.52|103.4|103.58|103.48|103.52|103.4|3640
1648558430000|2022-03-29 12:53:50|103.5|103.38|103.42|103.3|103.58|103.5|103.38|103.24|75823
1648558440000|2022-03-29 12:54:00||103.34||103.34||103.34||103.34|3564
1648558450000|2022-03-29 12:54:10|103.44|103.36|103.5|103.36|103.5|103.36|103.38|103.28|15406
1648558460000|2022-03-29 12:54:20|103.48||103.48||103.48||103.48||3244
1648558470000|2022-03-29 12:54:30|103.46|103.4|103.46|103.32|103.48|103.4|103.34|103.32|26341
1648558480000|2022-03-29 12:54:40|||||||||3493
1648558490000|2022-03-29 12:54:50||103.34||103.34||103.34||103.34|16044
1648558500000|2022-03-29 12:55:00|103.44|103.3|103.3|103.2|103.44|103.32|103.3|103.2|16731
1648558510000|2022-03-29 12:55:10||103.16||103.2||103.2||103.16|0
1648558520000|2022-03-29 12:55:20|103.26|103.18|103.4|103.26|103.46|103.28|103.26|103.18|7454
1648558530000|2022-03-29 12:55:30||103.28||103.28||103.28||103.28|0
1648558540000|2022-03-29 12:55:40|||||||||1500
1648558570000|2022-03-29 12:56:10|103.36|103.26|103.34|103.2|103.38|103.3|103.28|103.18|7687
1648558580000|2022-03-29 12:56:20|103.2|103.18|103.44|103.34|103.44|103.34|103.2|103.18|28046
1648558590000|2022-03-29 12:56:30|103.46|103.36|103.56|103.38|103.58|103.5|103.46|103.28|86817
1648558600000|2022-03-29 12:56:40|103.58|103.4|103.58|103.48|103.6|103.48|103.58|103.4|20000
1648558610000|2022-03-29 12:56:50|103.56|103.46|103.56|103.46|103.58|103.48|103.54|103.46|36696
1648558630000|2022-03-29 12:57:10|103.54||103.54||103.54||103.54||132227
1648558640000|2022-03-29 12:57:20|||||||||5290
1648558650000|2022-03-29 12:57:30|103.56|103.5|103.6|103.5|103.6|103.56|103.56|103.48|7390
1648558660000|2022-03-29 12:57:40|103.62|103.52|103.74|103.6|103.74|103.62|103.62|103.52|56386
1648558670000|2022-03-29 12:57:50|103.68|103.58|103.56|103.4|103.68|103.58|103.5|103.36|129993
1648558680000|2022-03-29 12:58:00|103.54|103.38|103.56|103.38|103.56|103.38|103.54|103.36|3086
1648558690000|2022-03-29 12:58:10|103.5||103.54||103.56||103.5||4203
1648558700000|2022-03-29 12:58:20|||||||||11065
1648558710000|2022-03-29 12:58:30|103.5||103.54||103.54||103.5||0
1648558720000|2022-03-29 12:58:40|103.52|103.42|103.56|103.44|103.82|103.66|103.52|103.42|57520
1648558730000|2022-03-29 12:58:50|103.58|103.5|103.62|103.5|103.64|103.5|103.58|103.5|2500
1648558740000|2022-03-29 12:59:00|103.66|103.56|103.74|103.56|103.74|103.56|103.66|103.56|6241
1648558750000|2022-03-29 12:59:10|103.72|103.58|103.8|103.62|103.8|103.7|103.72|103.58|12301
1648558760000|2022-03-29 12:59:20|103.78|103.64|103.74|103.64|103.78|103.7|103.74|103.64|21565
1648558770000|2022-03-29 12:59:30|103.7|103.6|103.68|103.52|103.7|103.6|103.64|103.52|4860
1648558780000|2022-03-29 12:59:40|||||||||8615
1648558790000|2022-03-29 12:59:50|103.7||103.7||103.7||103.7||4305
1648558800000|2022-03-29 13:00:00||103.54||103.54||103.56||103.54|9978
1648558810000|2022-03-29 13:00:10|103.68|103.58|103.76|103.62|103.76|103.62|103.6|103.58|7098
1648558820000|2022-03-29 13:00:20|103.82|103.64|103.74|103.62|103.82|103.68|103.74|103.62|45526
1648558830000|2022-03-29 13:00:30|103.76|103.64|103.78|103.68|103.82|103.7|103.72|103.62|16858
1648558840000|2022-03-29 13:00:40|103.8|103.7|103.8|103.7|103.8|103.7|103.8|103.7|604
1648558850000|2022-03-29 13:00:50|||||||||29869
1648558860000|2022-03-29 13:01:00|103.78|103.68|103.78|103.68|103.8|103.68|103.76|103.64|6836
1648558870000|2022-03-29 13:01:10|||||||||10714
1648558880000|2022-03-29 13:01:20|103.8|103.7|104|103.88|104|103.88|103.8|103.7|73013
1648558890000|2022-03-29 13:01:30|103.88|103.84|103.94|103.82|103.98|103.84|103.88|103.8|78022
1648558900000|2022-03-29 13:01:40|103.9|103.78|103.84|103.7|103.96|103.78|103.78|103.66|100025
1648558910000|2022-03-29 13:01:50|103.86|103.66|103.8|103.68|103.86|103.68|103.74|103.62|14327
1648558920000|2022-03-29 13:02:00|103.72|103.64|103.74|103.64|103.82|103.66|103.7|103.64|8461
1648558930000|2022-03-29 13:02:10|103.72||103.74||103.74||103.72||10006
1648558940000|2022-03-29 13:02:20|103.72|103.58|103.64|103.5|103.72|103.58|103.64|103.5|1188
1648558950000|2022-03-29 13:02:30||103.48||103.46||103.48||103.46|2855
1648558960000|2022-03-29 13:02:40|103.66|103.54|103.74|103.56|103.74|103.56|103.66|103.54|3751
1648558970000|2022-03-29 13:02:50|103.76|103.58|103.76|103.66|103.86|103.68|103.76|103.58|10114
1648558980000|2022-03-29 13:03:00|103.74|103.62|103.76|103.62|103.76|103.62|103.7|103.56|17336
1648558990000|2022-03-29 13:03:10|103.74|103.64|103.7|103.58|103.74|103.64|103.7|103.58|11128
1648559000000|2022-03-29 13:03:20|103.72|103.62|103.8|103.66|103.8|103.66|103.72|103.62|3041
1648559010000|2022-03-29 13:03:30|103.78|103.68|103.8|103.7|103.86|103.72|103.74|103.68|13767
1648559020000|2022-03-29 13:03:40|103.82|103.72|103.98|103.86|104|103.86|103.78|103.72|32736
1648559030000|2022-03-29 13:03:50|103.96|103.82|103.86|103.76|103.96|103.82|103.84|103.74|182619
1648559040000|2022-03-29 13:04:00|103.88|103.78|104.08|103.96|104.12|104|103.7|103.68|194419
1648559050000|2022-03-29 13:04:10|104|103.9|103.92|103.76|104.12|103.92|103.92|103.7|47313
1648559060000|2022-03-29 13:04:20|103.9|103.74|103.82|103.7|103.9|103.74|103.8|103.62|1011100
1648559080000|2022-03-29 13:04:40|103.8|103.72|103.8|103.7|103.8|103.72|103.8|103.7|380
1648559090000|2022-03-29 13:04:50|103.78|103.72|103.82|103.62|103.9|103.76|103.76|103.6|11117
1648559100000|2022-03-29 13:05:00|103.8|103.6|103.54|103.42|103.8|103.6|103.54|103.4|21287
1648559110000|2022-03-29 13:05:10|103.52|103.44|103.5|103.4|103.58|103.46|103.48|103.36|32495
1648559120000|2022-03-29 13:05:20|103.52||103.5||103.52||103.5||6020
1648559130000|2022-03-29 13:05:30|103.46|103.36|103.48|103.34|103.5|103.4|103.46|103.34|3604
1648559140000|2022-03-29 13:05:40|103.46|103.36|103.52|103.42|103.52|103.42|103.42|103.36|51741
1648559150000|2022-03-29 13:05:50|103.56|103.44|103.58|103.48|103.58|103.5|103.52|103.44|24696
1648559160000|2022-03-29 13:06:00|103.64|103.5|103.7|103.56|103.7|103.56|103.64|103.5|25886
1648559170000|2022-03-29 13:06:10|103.68|103.58|103.5|103.36|103.7|103.58|103.48|103.36|91480
1648559180000|2022-03-29 13:06:20|103.46|103.34|103.48|103.38|103.5|103.38|103.46|103.34|2500
1648559190000|2022-03-29 13:06:30|103.46|103.36|103.34|103.2|103.46|103.36|103.3|103.2|13212
1648559200000|2022-03-29 13:06:40|||||||||20095
1648559210000|2022-03-29 13:06:50|103.28||103.32||103.34||103.28||1000
1648559220000|2022-03-29 13:07:00|||||||||560
1648559230000|2022-03-29 13:07:10|||||||||20269
1648559250000|2022-03-29 13:07:30|103.26|103.18|103.28|103.16|103.34|103.18|103.16|103.04|22441
1648559260000|2022-03-29 13:07:40|103.3||103.3||103.3||103.2||11798
1648559270000|2022-03-29 13:07:50|103.28|103.14|103.3|103.18|103.3|103.18|103.16|103.02|17638
1648559280000|2022-03-29 13:08:00|||||||||5749
1648559300000|2022-03-29 13:08:20|103.28|103.16|103.46|103.34|103.48|103.34|103.28|103.12|25034
1648559310000|2022-03-29 13:08:30|103.44|103.32|103.4|103.3|103.44|103.32|103.4|103.3|27719
1648559320000|2022-03-29 13:08:40|103.38|103.26|103.3|103.16|103.38|103.26|103.3|103.16|7842
1648559330000|2022-03-29 13:08:50|103.32|103.22|103.36|103.22|103.38|103.22|103.32|103.22|4805
1648559340000|2022-03-29 13:09:00|103.3|103.24|103.4|103.24|103.4|103.26|103.3|103.22|247
1648559350000|2022-03-29 13:09:10|103.38|103.28|103.4|103.3|103.4|103.3|103.38|103.22|5153
1648559360000|2022-03-29 13:09:20|103.38||103.38||103.38||103.38||0
1648559370000|2022-03-29 13:09:30|103.4|103.28|103.34|103.22|103.4|103.28|103.32|103.22|8100
1648559380000|2022-03-29 13:09:40|103.32||103.32||103.34||103.32||0
1648559390000|2022-03-29 13:09:50|103.34||103.32||103.34||103.32||0
1648559400000|2022-03-29 13:10:00|103.3||103.3||103.3||103.3||0
1648559410000|2022-03-29 13:10:10|103.32|103.24|103.38|103.24|103.38|103.26|103.3|103.24|17666
1648559420000|2022-03-29 13:10:20|103.34|103.22|103.3|103.2|103.34|103.22|103.28|103.2|1869
1648559440000|2022-03-29 13:10:40|103.26|103.16|103.16|103.08|103.3|103.18|103.16|103.06|9667
1648559450000|2022-03-29 13:10:50|||||||||3845
1648559460000|2022-03-29 13:11:00|103.2|103.1|103.32|103.2|103.38|103.2|103.2|103.1|17566
1648559470000|2022-03-29 13:11:10|103.3|103.18|103.3|103.18|103.32|103.18|103.24|103.08|11021
1648559480000|2022-03-29 13:11:20|103.32|103.2|103.34|103.2|103.34|103.2|103.32|103.2|0
1648559490000|2022-03-29 13:11:30|103.38|103.22|103.36|103.2|103.42|103.3|103.36|103.2|13685
1648559500000|2022-03-29 13:11:40||103.24||103.24||103.24||103.24|0
1648559510000|2022-03-29 13:11:50|103.26|103.2|103.3|103.2|103.38|103.2|103.26|103.2|4912
1648559520000|2022-03-29 13:12:00|103.32||103.34||103.36||103.24||2989
1648559530000|2022-03-29 13:12:10|103.3|103.22|103.34|103.22|103.36|103.26|103.2|103.16|65642
1648559540000|2022-03-29 13:12:20|103.36|103.24|103.36|103.22|103.36|103.24|103.36|103.2|4000
1648559550000|2022-03-29 13:12:30||103.24||103.26||103.28||103.24|0
1648559560000|2022-03-29 13:12:40|103.34|103.22|103.36|103.26|103.36|103.26|103.34|103.2|105
1648559570000|2022-03-29 13:12:50|103.34|103.24|103.32|103.18|103.34|103.24|103.32|103.16|8328
1648559580000|2022-03-29 13:13:00|103.3|103.16|103.36|103.24|103.36|103.24|103.28|103.16|37
1648559600000|2022-03-29 13:13:20||103.22||103.26||103.26||103.22|5
1648559610000|2022-03-29 13:13:30|103.42|103.22|103.5|103.4|103.5|103.4|103.42|103.22|18469
1648559620000|2022-03-29 13:13:40|103.48|103.38|103.5|103.38|103.5|103.4|103.48|103.38|4826
1648559630000|2022-03-29 13:13:50|103.46|103.32|103.46|103.34|103.5|103.38|103.44|103.32|13591
1648559640000|2022-03-29 13:14:00|||||||||10000
1648559650000|2022-03-29 13:14:10|103.48|103.36|103.44|103.32|103.5|103.38|103.44|103.28|2907
1648559660000|2022-03-29 13:14:20|103.46|103.34|103.48|103.34|103.48|103.34|103.46|103.34|50000
1648559670000|2022-03-29 13:14:30|103.3|103.32|103.46|103.28|103.46|103.32|103.3|103.28|25000
1648559680000|2022-03-29 13:14:40|103.44|103.3|103.48|103.36|103.48|103.36|103.44|103.3|2649
1648559690000|2022-03-29 13:14:50|103.46||103.46||103.48||103.46||5000
1648559700000|2022-03-29 13:15:00|||||||||10000
1648559710000|2022-03-29 13:15:10|103.44|103.32|103.4|103.24|103.44|103.32|103.38|103.22|3705
1648559720000|2022-03-29 13:15:20|103.42|103.3|103.42|103.28|103.42|103.3|103.42|103.26|3886
1648559730000|2022-03-29 13:15:30|103.4|103.26|103.38|103.24|103.4|103.26|103.36|103.22|12827
1648559740000|2022-03-29 13:15:40|103.36|103.28|103.36|103.28|103.36|103.28|103.36|103.28|7500
1648559750000|2022-03-29 13:15:50|||||||||3000
1648559760000|2022-03-29 13:16:00|103.32|103.24|103.34|103.2|103.36|103.28|103.32|103.18|2758
1648559770000|2022-03-29 13:16:10|103.3|103.18|103.36|103.2|103.36|103.2|103.3|103.14|0
1648559780000|2022-03-29 13:16:20|103.34|103.24|103.28|103.16|103.36|103.24|103.2|103.12|94839
1648559790000|2022-03-29 13:16:30|103.26||103.26||103.26||103.26||0
1648559800000|2022-03-29 13:16:40|103.24|103.12|103.2|103.14|103.24|103.14|103.2|103.1|22656
1648559810000|2022-03-29 13:16:50|103.22|103.16|103.26|103.16|103.26|103.16|103.22|103.14|32388
1648559820000|2022-03-29 13:17:00|103.24|103.18|103.24|103.14|103.24|103.18|103.24|103.14|1391
1648559830000|2022-03-29 13:17:10||103.16||103.16||103.16||103.14|1005
1648559840000|2022-03-29 13:17:20|103.26|103.18|103.24|103.14|103.26|103.18|103.24|103.14|1673
1648559850000|2022-03-29 13:17:30|103.26|103.18|103.26|103.18|103.26|103.18|103.26|103.18|2500
1648559860000|2022-03-29 13:17:40|103.24|103.14|103.24|103.14|103.24|103.14|103.24|103.14|20000
1648559870000|2022-03-29 13:17:50|103.22|103.16|103.18|103.08|103.22|103.16|103.16|103.08|1386
1648559880000|2022-03-29 13:18:00|103.16|103.06|103.14|103.02|103.18|103.08|103.12|103.02|22208
1648559890000|2022-03-29 13:18:10|103.12|103|103.1|103|103.14|103|103.08|103|774
1648559900000|2022-03-29 13:18:20|103.12|103.02|103.12|103.04|103.18|103.06|103.04|103.02|9626
1648559910000|2022-03-29 13:18:30|103.18|103.06|103.2|103.06|103.2|103.06|103.18|103.06|6028
1648559920000|2022-03-29 13:18:40||103.1||103.1||103.1||103.1|591
1648559930000|2022-03-29 13:18:50|103.16||103.16||103.16||103.14||6349
1648559940000|2022-03-29 13:19:00|||||||||4815
1648559950000|2022-03-29 13:19:10|103.14||103.14||103.14||103.14||57089
1648559960000|2022-03-29 13:19:20|103.12|103.06|103.12|103.02|103.12|103.06|103.12|103|9624
1648559970000|2022-03-29 13:19:30||103||103||103||103|15000
1648559980000|2022-03-29 13:19:40|103|102.98|102.9|102.82|103.1|103|102.9|102.82|92449
1648559990000|2022-03-29 13:19:50|102.94|102.84|102.92|102.84|102.94|102.84|102.92|102.82|9233
1648560000000|2022-03-29 13:20:00|102.88|102.82|102.92|102.84|102.92|102.84|102.88|102.8|24378
1648560010000|2022-03-29 13:20:10|102.88|102.82|102.84|102.78|102.88|102.82|102.84|102.72|24278
1648560020000|2022-03-29 13:20:20|||||||||972
1648560030000|2022-03-29 13:20:30|102.82|102.74|102.84|102.76|102.84|102.76|102.82|102.72|6454
1648560040000|2022-03-29 13:20:40|102.8|102.72|102.8|102.72|102.8|102.74|102.8|102.72|8575
1648560050000|2022-03-29 13:20:50|102.78|102.68|102.74|102.66|102.78|102.68|102.74|102.66|1584
1648560070000|2022-03-29 13:21:10|102.72|102.64|102.72|102.64|102.74|102.64|102.7|102.64|5073
1648560090000|2022-03-29 13:21:30|102.76|102.68|102.98|102.88|103|102.88|102.74|102.68|23875
1648560100000|2022-03-29 13:21:40|||||||||485
1648560110000|2022-03-29 13:21:50|103|102.92|103|102.92|103|102.92|103|102.92|6
1648560120000|2022-03-29 13:22:00|102.98|102.88|102.98|102.88|102.98|102.88|102.98|102.88|0
1648560130000|2022-03-29 13:22:10|103|102.94|103|102.9|103|102.94|102.98|102.9|6235
1648560150000|2022-03-29 13:22:30|102.96|102.86|102.92|102.82|102.96|102.86|102.9|102.8|6176
1648560160000|2022-03-29 13:22:40|102.88||102.88||102.88||102.88||0
1648560170000|2022-03-29 13:22:50|||||||||5000
1648560180000|2022-03-29 13:23:00|102.9|102.76|103|102.94|103|102.94|102.88|102.76|34749
1648560190000|2022-03-29 13:23:10|102.98|102.92|103|102.92|103|102.92|102.98|102.92|4600
1648560200000|2022-03-29 13:23:20||102.94||102.92||102.94||102.92|11842
1648560210000|2022-03-29 13:23:30|102.98||103||103||102.98||10642
1648560220000|2022-03-29 13:23:40|102.98||103||103||102.98||193
1648560230000|2022-03-29 13:23:50|||||||||11283
1648560240000|2022-03-29 13:24:00|102.98|102.9|103|102.9|103|102.94|102.98|102.9|4175
1648560250000|2022-03-29 13:24:10|103.04|102.94|103|102.9|103.06|102.98|103|102.9|3840
1648560260000|2022-03-29 13:24:20|102.98|102.86|102.9|102.82|102.98|102.86|102.9|102.82|2500
1648560270000|2022-03-29 13:24:30|102.86|102.78|102.86|102.76|102.86|102.78|102.84|102.72|1187
1648560280000|2022-03-29 13:24:40|102.82|102.72|102.82|102.74|102.86|102.74|102.82|102.72|100
1648560300000|2022-03-29 13:25:00|102.86|102.76|102.82|102.74|102.86|102.78|102.82|102.74|456
1648560310000|2022-03-29 13:25:10|102.8||102.82||102.82||102.8||32063
1648560320000|2022-03-29 13:25:20|102.8||102.8||102.8||102.8||11245
1648560330000|2022-03-29 13:25:30|||||||||1498
1648560340000|2022-03-29 13:25:40|102.84|102.76|102.78|102.7|102.84|102.76|102.78|102.7|20660
1648560350000|2022-03-29 13:25:50||102.72||102.7||102.72||102.68|2070
1648560360000|2022-03-29 13:26:00|102.76|102.68|102.62|102.52|102.76|102.68|102.62|102.52|23518
1648560370000|2022-03-29 13:26:10|102.6|102.5|102.62|102.56|102.62|102.56|102.6|102.5|0
1648560380000|2022-03-29 13:26:20|102.68|102.58|102.62|102.56|102.68|102.6|102.62|102.56|7109
1648560390000|2022-03-29 13:26:30|102.6|102.54|102.58|102.44|102.6|102.54|102.44|102.3|21327
1648560400000|2022-03-29 13:26:40|102.56||102.52||102.56||102.52||2000
1648560410000|2022-03-29 13:26:50|102.54|102.46|102.6|102.54|102.62|102.56|102.54|102.46|26995
1648560420000|2022-03-29 13:27:00|102.58|102.52|102.62|102.54|102.62|102.54|102.58|102.5|1475
1648560430000|2022-03-29 13:27:10|102.6|102.5|102.52|102.44|102.6|102.5|102.52|102.44|15307
1648560440000|2022-03-29 13:27:20|102.56|102.46|102.62|102.48|102.64|102.52|102.56|102.46|4128
1648560450000|2022-03-29 13:27:30|102.64|102.5|102.56|102.46|102.66|102.54|102.56|102.44|26299
1648560460000|2022-03-29 13:27:40|102.52|102.44|102.46|102.36|102.52|102.44|102.4|102.26|20811
1648560470000|2022-03-29 13:27:50|102.44|102.34|102.56|102.44|102.56|102.48|102.44|102.34|42491
1648560480000|2022-03-29 13:28:00|102.52|102.4|102.5|102.4|102.52|102.4|102.5|102.4|960
1648560490000|2022-03-29 13:28:10|102.48|102.38|102.48|102.36|102.48|102.38|102.48|102.36|9000
1648560500000|2022-03-29 13:28:20|102.52|102.4|102.48|102.42|102.52|102.42|102.48|102.38|0
1648560510000|2022-03-29 13:28:30|||||||||761
1648560520000|2022-03-29 13:28:40|102.52|102.46|102.8|102.66|102.82|102.72|102.52|102.46|11659
1648560530000|2022-03-29 13:28:50|102.74|102.64|102.7|102.6|102.74|102.64|102.7|102.6|7820
1648560540000|2022-03-29 13:29:00|102.74|102.62|102.7|102.6|102.74|102.62|102.7|102.6|0
1648560550000|2022-03-29 13:29:10|102.74|102.62|102.8|102.7|102.9|102.74|102.74|102.62|100015
1648560560000|2022-03-29 13:29:20|102.76|102.68|103.06|102.94|103.08|102.98|102.76|102.66|237082
1648560570000|2022-03-29 13:29:30|103.04|102.92|103.02|102.94|103.04|102.96|103.02|102.9|16029
1648560580000|2022-03-29 13:29:40|102.98|102.9|103.1|103|103.24|103.06|102.98|102.9|99015
1648560590000|2022-03-29 13:29:50|103.16|103.04|103.08|103|103.16|103.06|103.08|103|102866
1648560600000|2022-03-29 13:30:00|103.12|103.02|102.86|102.76|103.12|103.06|102.86|102.76|308598
1648560610000|2022-03-29 13:30:10|102.88|102.78|102.98|102.9|102.98|102.9|102.88|102.78|9358
1648560620000|2022-03-29 13:30:20|103|102.94|103.48|103.38|103.5|103.42|103|102.94|86596
1648560630000|2022-03-29 13:30:30|103.44|103.34|103.22|103.14|103.44|103.34|103.22|103.14|11888
1648560640000|2022-03-29 13:30:40|103.18|103.1|103.06|102.94|103.18|103.1|103.06|102.94|19051
1648560650000|2022-03-29 13:30:50|103.1|103|103.18|103.06|103.18|103.06|103.1|103|13543
1648560660000|2022-03-29 13:31:00|103.22|103.1|103.42|103.26|103.46|103.28|103.18|103.1|10834
1648560670000|2022-03-29 13:31:10|103.44|103.28|103.34|103.26|103.54|103.34|103.34|103.26|71052
1648560680000|2022-03-29 13:31:20|103.26|103.24|103.3|103.18|103.34|103.24|103.22|103.18|11276
1648560690000|2022-03-29 13:31:30|103.28|103.14|103.32|103.18|103.32|103.18|103.24|103.14|10880
1648560700000|2022-03-29 13:31:40|103.34|103.2|103.34|103.22|103.34|103.22|103.28|103.2|10825
1648560710000|2022-03-29 13:31:50|103.36|103.26|103.44|103.34|103.5|103.42|103.36|103.26|19763
1648560720000|2022-03-29 13:32:00|103.48|103.36|103.48|103.36|103.52|103.42|103.48|103.34|1574
1648560730000|2022-03-29 13:32:10|103.5|103.38|103.46|103.34|103.52|103.5|103.46|103.34|41654
1648560740000|2022-03-29 13:32:20|103.34|103.32|103.38|103.28|103.46|103.34|103.34|103.26|73813
1648560750000|2022-03-29 13:32:30|103.28|103.26|103.34|103.24|103.38|103.26|103.28|103.18|6366
1648560760000|2022-03-29 13:32:40|103.36|103.28|103.3|103.22|103.38|103.28|103.3|103.18|4587
1648560770000|2022-03-29 13:32:50|103.22|103.18|103.3|103.2|103.34|103.24|103.22|103.18|10969
1648560780000|2022-03-29 13:33:00|103.32|103.22|103.54|103.48|103.54|103.48|103.32|103.22|36196
1648560790000|2022-03-29 13:33:10|103.58||103.58||103.58||103.58||3769
1648560800000|2022-03-29 13:33:20|103.56|103.46|103.5|103.4|103.58|103.46|103.48|103.38|13345
1648560810000|2022-03-29 13:33:30|103.52|103.44|103.56|103.44|103.72|103.58|103.52|103.44|39246
1648560820000|2022-03-29 13:33:40|103.54|103.4|103.48|103.4|103.54|103.4|103.48|103.36|502
1648560830000|2022-03-29 13:33:50|103.5|103.42|103.58|103.46|103.6|103.46|103.5|103.42|40906
1648560840000|2022-03-29 13:34:00|103.54||103.58||103.58||103.54||316
1648560850000|2022-03-29 13:34:10|103.6|103.48|103.74|103.62|103.78|103.62|103.6|103.48|34746
1648560860000|2022-03-29 13:34:20|103.7|103.6|103.58|103.5|103.7|103.6|103.58|103.46|33227
1648560880000|2022-03-29 13:34:40|103.54|103.46|103.72|103.62|103.72|103.64|103.54|103.42|13374
1648560890000|2022-03-29 13:34:50|103.74|103.66|103.88|103.8|103.9|103.8|103.74|103.66|128330
1648560900000|2022-03-29 13:35:00|103.86|103.76|103.82|103.76|103.86|103.76|103.82|103.76|85
1648560910000|2022-03-29 13:35:10|103.84|103.78|103.7|103.6|103.92|103.8|103.66|103.56|57643
1648560920000|2022-03-29 13:35:20|103.68|103.64|103.7|103.6|103.76|103.64|103.6|103.54|59737
1648560930000|2022-03-29 13:35:30|103.68|103.58|103.68|103.58|103.68|103.58|103.68|103.56|0
1648560940000|2022-03-29 13:35:40|103.7|103.64|103.74|103.64|103.78|103.68|103.7|103.64|19457
1648560950000|2022-03-29 13:35:50|103.72|103.6|103.72|103.62|103.74|103.66|103.7|103.6|18351
1648560960000|2022-03-29 13:36:00|103.68|103.54|103.68|103.58|103.7|103.6|103.6|103.5|13193
1648560970000|2022-03-29 13:36:10|103.66|103.56|103.7|103.6|103.78|103.68|103.64|103.56|7784
1648560980000|2022-03-29 13:36:20|103.68|103.56|103.98|103.86|104|103.86|103.66|103.54|12000
1648560990000|2022-03-29 13:36:30|103.86|103.84|104.02|103.9|104.06|103.9|103.86|103.74|31286
1648561000000|2022-03-29 13:36:40|104.06|103.94|103.98|103.88|104.1|103.98|103.98|103.84|4523
1648561010000|2022-03-29 13:36:50|103.94|103.84|103.94|103.82|103.94|103.86|103.88|103.78|86240
1648561020000|2022-03-29 13:37:00|103.98|103.84|103.94|103.86|103.98|103.86|103.92|103.84|6
1648561030000|2022-03-29 13:37:10|103.92|103.88|103.88|103.78|103.92|103.88|103.88|103.78|6372
1648561040000|2022-03-29 13:37:20|103.92|103.82|103.76|103.62|103.92|103.82|103.76|103.62|118
1648561050000|2022-03-29 13:37:30|103.72|103.58|103.62|103.56|103.72|103.58|103.62|103.52|40505
1648561060000|2022-03-29 13:37:40|103.6|103.54|103.62|103.52|103.62|103.54|103.6|103.46|25046
1648561070000|2022-03-29 13:37:50|103.66|103.56|103.64|103.54|103.72|103.6|103.5|103.48|24510
1648561080000|2022-03-29 13:38:00|103.6|103.52|103.58|103.52|103.64|103.54|103.58|103.44|122
1648561090000|2022-03-29 13:38:10|103.54|103.46|103.58|103.48|103.58|103.48|103.54|103.4|2480
1648561100000|2022-03-29 13:38:20|103.56|103.46|103.4|103.3|103.56|103.46|103.4|103.28|5240
1648561110000|2022-03-29 13:38:30|103.42|103.28|103.52|103.42|103.52|103.44|103.42|103.28|12175
1648561120000|2022-03-29 13:38:40|103.5|103.44|103.56|103.42|103.62|103.48|103.5|103.42|0
1648561130000|2022-03-29 13:38:50|103.6|103.46|103.56|103.46|103.6|103.48|103.56|103.46|0
1648561140000|2022-03-29 13:39:00|103.62|103.48|103.72|103.62|103.72|103.62|103.62|103.48|4111
1648561150000|2022-03-29 13:39:10|103.74|103.64|103.64|103.52|103.76|103.64|103.64|103.52|64366
1648561160000|2022-03-29 13:39:20|103.7|103.54|103.58|103.46|103.7|103.56|103.58|103.46|3186
1648561170000|2022-03-29 13:39:30|103.54|103.44|103.5|103.36|103.54|103.44|103.46|103.36|1910
1648561180000|2022-03-29 13:39:40|103.52|103.38|103.56|103.44|103.58|103.44|103.52|103.38|1200
1648561200000|2022-03-29 13:40:00|103.58|103.46|103.6|103.48|103.6|103.48|103.58|103.46|0
1648561210000|2022-03-29 13:40:10|103.58|103.5|103.5|103.4|103.6|103.5|103.5|103.4|3687
1648561220000|2022-03-29 13:40:20|103.54|103.38|103.52|103.38|103.54|103.38|103.52|103.38|2166
1648561230000|2022-03-29 13:40:30|103.54|103.46|103.58|103.48|103.6|103.5|103.54|103.4|18682
1648561240000|2022-03-29 13:40:40|103.56|103.44|103.6|103.46|103.6|103.46|103.5|103.38|3000
1648561250000|2022-03-29 13:40:50||103.48||103.46||103.5||103.46|10031
1648561260000|2022-03-29 13:41:00|103.56|103.44|103.48|103.36|103.56|103.44|103.48|103.36|7579
1648561270000|2022-03-29 13:41:10|||||||||2885
1648561280000|2022-03-29 13:41:20|103.44|103.38|103.48|103.36|103.48|103.38|103.44|103.32|14969
1648561290000|2022-03-29 13:41:30|103.46||103.46||103.46||103.46||1044
1648561300000|2022-03-29 13:41:40|103.48|103.4|103.56|103.46|103.6|103.48|103.48|103.4|39964
1648561310000|2022-03-29 13:41:50|103.54|103.44|103.34|103.24|103.54|103.44|103.32|103.24|54733
1648561320000|2022-03-29 13:42:00|103.38|103.26|103.32|103.22|103.38|103.28|103.32|103.2|7142
1648561330000|2022-03-29 13:42:10|103.36|103.2|103.36|103.26|103.38|103.26|103.36|103.2|12376
1648561340000|2022-03-29 13:42:20|103.32|103.24|103.36|103.24|103.36|103.24|103.32|103.22|101416
1648561350000|2022-03-29 13:42:30|103.2|103.22|103.36|103.26|103.36|103.26|103.2|103.18|122000
1648561360000|2022-03-29 13:42:40|103.38|103.28|103.44|103.3|103.44|103.32|103.36|103.28|23869
1648561370000|2022-03-29 13:42:50|103.4|103.28|103.36|103.28|103.4|103.28|103.36|103.28|191
1648561380000|2022-03-29 13:43:00|103.4|103.3|103.46|103.32|103.52|103.42|103.4|103.3|16732
1648561390000|2022-03-29 13:43:10|103.44|103.34|103.36|103.26|103.46|103.34|103.3|103.2|31683
1648561400000|2022-03-29 13:43:20|103.4|103.28|103.44|103.34|103.44|103.34|103.4|103.28|32796
1648561410000|2022-03-29 13:43:30|103.3|103.32|103.44|103.34|103.44|103.36|103.28|103.26|51174
1648561420000|2022-03-29 13:43:40|103.42|103.3|103.44|103.34|103.44|103.36|103.42|103.3|0
1648561430000|2022-03-29 13:43:50|103.42|103.36|103.42|103.3|103.42|103.36|103.38|103.3|2630
1648561440000|2022-03-29 13:44:00|103.4||103.42||103.42||103.38||0
1648561450000|2022-03-29 13:44:10|103.44|103.34|103.44|103.34|103.46|103.38|103.44|103.34|12280
1648561460000|2022-03-29 13:44:20|103.42|103.3|103.26|103.16|103.42|103.3|103.26|103.12|18751
1648561470000|2022-03-29 13:44:30|103.28|103.18|103.34|103.22|103.34|103.24|103.28|103.18|8687
1648561480000|2022-03-29 13:44:40||103.24||103.22||103.24||103.22|4845
1648561500000|2022-03-29 13:45:00|103.38|103.24|103.22|103.16|103.42|103.3|103.18|103.16|8505
1648561510000|2022-03-29 13:45:10|103.18|103.1|103.14|103.1|103.18|103.1|103.14|103.06|503
1648561520000|2022-03-29 13:45:20|103.18||103.16||103.18||103.16||0
1648561530000|2022-03-29 13:45:30||103.06||103.06||103.06||103.06|52190
1648561540000|2022-03-29 13:45:40|103.06|103.04|103.12|103|103.16|103.04|103.06|103|48322
1648561560000|2022-03-29 13:46:00|103.1|102.98|102.96|102.84|103.1|102.98|102.96|102.84|2957
1648561570000|2022-03-29 13:46:10|102.94|102.82|102.96|102.84|103|102.86|102.92|102.82|7153
1648561580000|2022-03-29 13:46:20|102.94|102.88|102.88|102.82|102.94|102.88|102.84|102.78|10122
1648561590000|2022-03-29 13:46:30|102.92|102.78|102.74|102.64|102.92|102.78|102.7|102.56|21984
1648561600000|2022-03-29 13:46:40|102.7|102.62|102.72|102.62|102.76|102.66|102.6|102.58|50990
1648561610000|2022-03-29 13:46:50|102.74|102.66|102.88|102.8|102.88|102.8|102.74|102.66|31871
1648561620000|2022-03-29 13:47:00|102.92|102.82|102.92|102.8|102.92|102.84|102.92|102.74|686
1648561630000|2022-03-29 13:47:10|102.88|102.76|102.88|102.74|102.88|102.78|102.8|102.74|528
1648561640000|2022-03-29 13:47:20|102.86|102.78|102.88|102.78|102.88|102.78|102.86|102.78|2581
1648561650000|2022-03-29 13:47:30|102.92|102.8|102.86|102.78|102.92|102.8|102.86|102.78|3789
1648561660000|2022-03-29 13:47:40|102.84|102.74|102.7|102.58|102.84|102.74|102.7|102.58|28629
1648561670000|2022-03-29 13:47:50|102.68|102.64|102.66|102.6|102.68|102.64|102.66|102.54|22
1648561680000|2022-03-29 13:48:00|102.68|102.62|102.68|102.6|102.82|102.68|102.68|102.6|34286
1648561690000|2022-03-29 13:48:10|102.64|102.56|102.6|102.5|102.64|102.56|102.6|102.5|107
1648561700000|2022-03-29 13:48:20|102.58|102.46|102.44|102.34|102.58|102.46|102.44|102.34|14271
1648561710000|2022-03-29 13:48:30|102.42|102.36|102.56|102.5|102.56|102.5|102.42|102.36|35932
1648561720000|2022-03-29 13:48:40|102.54|102.46|102.54|102.44|102.54|102.46|102.5|102.42|15344
1648561730000|2022-03-29 13:48:50|102.58|102.48|102.6|102.48|102.6|102.48|102.58|102.48|10000
1648561740000|2022-03-29 13:49:00|102.56|102.5|102.62|102.54|102.64|102.54|102.56|102.5|362
1648561750000|2022-03-29 13:49:10|102.58|102.52|102.58|102.48|102.58|102.52|102.54|102.44|4879
1648561760000|2022-03-29 13:49:20|102.54|102.46|102.5|102.42|102.54|102.46|102.5|102.38|2361
1648561770000|2022-03-29 13:49:30|102.52|102.44|102.56|102.42|102.6|102.46|102.52|102.42|44003
1648561780000|2022-03-29 13:49:40|102.42|102.44|102.42|102.36|102.48|102.44|102.4|102.34|82738
1648561790000|2022-03-29 13:49:50|102.38|102.32|102.36|102.24|102.38|102.32|102.32|102.22|5179
1648561800000|2022-03-29 13:50:00|102.32|102.22|102.06|101.96|102.32|102.22|102.06|101.9|107047
1648561810000|2022-03-29 13:50:10|102.04|101.94|102.12|102.02|102.12|102.04|101.92|101.8|31576
1648561820000|2022-03-29 13:50:20|102.14|102.04|102.16|102.04|102.16|102.04|102.14|102.04|670
1648561830000|2022-03-29 13:50:30|102.04|102.02|102.12|102.06|102.12|102.06|102.04|102.02|30000
1648561840000|2022-03-29 13:50:40|102.1|102.04|102.08|101.98|102.16|102.04|102.02|101.98|27682
1648561850000|2022-03-29 13:50:50|102.06|101.96|102|101.88|102.06|101.96|102|101.88|11504
1648561860000|2022-03-29 13:51:00|101.98|101.86|102.04|101.98|102.08|101.98|101.94|101.86|11656
1648561870000|2022-03-29 13:51:10|102.02|102|102.1|101.98|102.12|102|102.02|101.88|24817
1648561880000|2022-03-29 13:51:20|||||||||10000
1648561890000|2022-03-29 13:51:30|||||||||2129
1648561900000|2022-03-29 13:51:40|102.14|102|102.12|102.02|102.22|102.1|102.1|102|26370
1648561910000|2022-03-29 13:51:50|102.1|101.98|102.1|101.98|102.1|101.98|102.1|101.98|0
1648561920000|2022-03-29 13:52:00|102.08|101.96|102.04|101.9|102.08|101.98|102.04|101.9|9157
1648561930000|2022-03-29 13:52:10|102|101.94|102.02|101.94|102.04|101.94|102|101.94|0
1648561940000|2022-03-29 13:52:20|102.04|101.96|102.14|102.06|102.18|102.08|102.04|101.96|6056
1648561950000|2022-03-29 13:52:30|102.18|102.08|102.18|102.08|102.22|102.12|102.16|102.08|70856
1648561960000|2022-03-29 13:52:40|102.14|102.06|102.22|102.1|102.22|102.1|102.1|102.02|35685
1648561970000|2022-03-29 13:52:50|102.2|102.12|102.2|102.12|102.2|102.14|102.2|102.12|974
1648561990000|2022-03-29 13:53:10|102.16|102.1|102.06|101.96|102.2|102.1|102.06|101.96|7241
1648562000000|2022-03-29 13:53:20|102.08|102|102.14|102.04|102.16|102.04|102.08|102|10667
1648562010000|2022-03-29 13:53:30|102.16|102.06|102.2|102.1|102.2|102.12|102.16|102.06|12859
1648562020000|2022-03-29 13:53:40|102.18|102.12|102.18|102.1|102.2|102.12|102.18|102.1|5
1648562030000|2022-03-29 13:53:50|102.16|102.08|102.18|102.08|102.18|102.14|102.14|102.08|15925
1648562040000|2022-03-29 13:54:00|||||||||12678
1648562050000|2022-03-29 13:54:10|102.16|102.04|102.18|102.08|102.18|102.08|102.1|102|28279
1648562060000|2022-03-29 13:54:20||102.04||102.04||102.04||102.04|0
1648562070000|2022-03-29 13:54:30|102.16|102.02|102.14|102.04|102.16|102.04|102.1|101.98|14076
1648562100000|2022-03-29 13:55:00|102.04|102.02|102.2|102.12|102.2|102.12|102.04|102.02|15930
1648562110000|2022-03-29 13:55:10|102.18|102.08|102.2|102.08|102.2|102.08|102.16|102.08|2989
1648562120000|2022-03-29 13:55:20|102.14||102.2||102.2||102.14||23445
1648562130000|2022-03-29 13:55:30|102.22|102.1|102.34|102.26|102.4|102.3|102.22|102.1|28970
1648562140000|2022-03-29 13:55:40|102.38|102.3|102.32|102.24|102.48|102.34|102.32|102.24|18021
1648562150000|2022-03-29 13:55:50|102.3|102.22|102.16|102.04|102.3|102.22|102.14|102.02|23308
1648562160000|2022-03-29 13:56:00||102.08||102.08||102.08||102.08|0
1648562170000|2022-03-29 13:56:10|102.22|102.1|102.22|102.08|102.32|102.2|102.2|102.08|17713
1648562180000|2022-03-29 13:56:20|102.1|102.06|102.32|102.22|102.32|102.22|102.1|102.04|21208
1648562190000|2022-03-29 13:56:30|102.3|102.18|102.36|102.28|102.4|102.32|102.3|102.18|36151
1648562200000|2022-03-29 13:56:40|102.34|102.26|102.36|102.28|102.44|102.34|102.34|102.26|2160
1648562210000|2022-03-29 13:56:50|102.34||102.34||102.34||102.34||0
1648562220000|2022-03-29 13:57:00|102.32|102.26|102.44|102.34|102.44|102.34|102.32|102.18|10752
1648562230000|2022-03-29 13:57:10|102.38|102.32|102.36|102.24|102.44|102.32|102.36|102.24|13319
1648562240000|2022-03-29 13:57:20|102.34|102.3|102.44|102.34|102.44|102.34|102.34|102.3|15577
1648562250000|2022-03-29 13:57:30|102.48||102.42||102.5||102.42||0
1648562260000|2022-03-29 13:57:40|102.46|102.36|102.56|102.46|102.58|102.46|102.46|102.36|189
1648562270000|2022-03-29 13:57:50|102.54|102.44|102.48|102.4|102.54|102.44|102.48|102.4|24900
1648562280000|2022-03-29 13:58:00|102.52|102.38|102.42|102.3|102.52|102.38|102.42|102.3|3614
1648562290000|2022-03-29 13:58:10|102.4||102.38||102.4||102.38||268
1648562300000|2022-03-29 13:58:20|102.4|102.32|102.38|102.32|102.42|102.32|102.38|102.32|0
1648562310000|2022-03-29 13:58:30|102.32|102.3|102.38|102.28|102.38|102.3|102.32|102.24|10884
1648562330000|2022-03-29 13:58:50|102.36|102.26|102.3|102.26|102.36|102.26|102.3|102.26|3887
1648562340000|2022-03-29 13:59:00|102.34|102.28|102.38|102.28|102.38|102.28|102.32|102.28|55403
1648562350000|2022-03-29 13:59:10|102.36|102.26|102.34|102.26|102.36|102.26|102.34|102.26|1854
1648562360000|2022-03-29 13:59:20|102.36|102.3|102.36|102.26|102.36|102.3|102.36|102.26|0
1648562370000|2022-03-29 13:59:30|102.38|102.28|102.42|102.32|102.42|102.32|102.38|102.28|708
1648562380000|2022-03-29 13:59:40|102.4|102.28|102.4|102.32|102.4|102.32|102.38|102.28|0
1648562390000|2022-03-29 13:59:50|102.42|102.34|102.52|102.44|102.52|102.44|102.42|102.34|9455
1648562400000|2022-03-29 14:00:00|102.5|102.4|102.36|102.26|102.5|102.4|102.36|102.24|7292
1648562410000|2022-03-29 14:00:10|102.34|102.24|102.28|102.18|102.34|102.24|102.28|102.14|4
1648562420000|2022-03-29 14:00:20|102.32|102.2|102.36|102.24|102.36|102.24|102.28|102.18|14203
1648562430000|2022-03-29 14:00:30|102.3|102.22|102.3|102.14|102.3|102.22|102.26|102.1|11232
1648562440000|2022-03-29 14:00:40|||||||||20000
1648562450000|2022-03-29 14:00:50|102.26|102.12|102.22|102.06|102.26|102.12|102.22|102.04|4140
1648562460000|2022-03-29 14:01:00|102.18|102.08|102.08|101.94|102.18|102.08|102.08|101.94|2284
1648562470000|2022-03-29 14:01:10|102.04|101.92|102.08|101.94|102.08|101.98|102.02|101.9|9882
1648562480000|2022-03-29 14:01:20|102.04|101.96|102.12|102.02|102.12|102.04|102.04|101.96|4708
1648562490000|2022-03-29 14:01:30|102.08|102.04|102.08|101.98|102.08|102.04|102.08|101.98|9742
1648562500000|2022-03-29 14:01:40|102.04|101.96|102.04|101.98|102.08|102.04|102.02|101.92|20557
1648562510000|2022-03-29 14:01:50|102.08|101.96|102.08|102.02|102.08|102.02|102.08|101.96|16912
1648562520000|2022-03-29 14:02:00|102.06|101.98|102.02|101.96|102.06|101.98|102.02|101.96|14510
1648562530000|2022-03-29 14:02:10|102.06||102.06||102.06||102.04||40000
1648562540000|2022-03-29 14:02:20|102.08|101.98|102.16|102.06|102.16|102.06|102.08|101.98|19087
1648562550000|2022-03-29 14:02:30|102.14|102.04|102.1|101.98|102.14|102.06|102.1|101.98|8824
1648562560000|2022-03-29 14:02:40|102.12|102|102.14|102.02|102.16|102.06|102.12|102|7795
1648562570000|2022-03-29 14:02:50||102.06||102.06||102.06||102.06|74861
1648562580000|2022-03-29 14:03:00|102.12|102.08|102.14|102.08|102.14|102.08|102.12|102.08|12383
1648562590000|2022-03-29 14:03:10|102.16|102.1|102.18|102.1|102.18|102.1|102.16|102.1|2457
1648562600000|2022-03-29 14:03:20|102.22|102.12|102.2|102.1|102.3|102.18|102.2|102.1|8570
1648562610000|2022-03-29 14:03:30|102.24|102.14|102.26|102.2|102.3|102.2|102.22|102.14|16394
1648562620000|2022-03-29 14:03:40|102.32|102.24|102.36|102.26|102.38|102.28|102.32|102.24|490
1648562630000|2022-03-29 14:03:50|102.4|102.28|102.46|102.36|102.46|102.36|102.4|102.28|3119
1648562640000|2022-03-29 14:04:00|102.44|102.34|102.34|102.26|102.46|102.36|102.34|102.26|4478
1648562650000|2022-03-29 14:04:10|102.3|102.24|102.32|102.22|102.34|102.24|102.26|102.14|2707
1648562660000|2022-03-29 14:04:20|102.38|102.24|102.4|102.3|102.4|102.3|102.38|102.24|3978
1648562670000|2022-03-29 14:04:30|||||||||1078
1648562680000|2022-03-29 14:04:40|102.38|102.32|102.38|102.26|102.4|102.32|102.34|102.26|9995
1648562690000|2022-03-29 14:04:50|102.4|102.28|102.48|102.36|102.48|102.4|102.4|102.28|2500
1648562700000|2022-03-29 14:05:00|102.54|102.4|102.52|102.4|102.6|102.46|102.5|102.4|4088
1648562710000|2022-03-29 14:05:10|102.5|102.36|102.44|102.36|102.5|102.36|102.44|102.36|11343
1648562720000|2022-03-29 14:05:20|102.42|102.38|102.42|102.36|102.48|102.4|102.42|102.36|5759
1648562730000|2022-03-29 14:05:30|102.46|102.38|102.48|102.38|102.48|102.38|102.46|102.38|5003
1648562740000|2022-03-29 14:05:40|102.46|102.34|102.46|102.34|102.46|102.34|102.46|102.34|3923
1648562750000|2022-03-29 14:05:50|102.44||102.44||102.44||102.44||10785
1648562760000|2022-03-29 14:06:00|102.4|102.3|102.32|102.24|102.4|102.3|102.32|102.18|5624
1648562770000|2022-03-29 14:06:10|102.28|102.2|102.32|102.18|102.32|102.2|102.28|102.14|54
1648562780000|2022-03-29 14:06:20|102.28|102.22|102.28|102.22|102.28|102.22|102.28|102.22|2927
1648562790000|2022-03-29 14:06:30|102.24|102.16|102.24|102.14|102.24|102.16|102.24|102.14|1226
1648562810000|2022-03-29 14:06:50|102.26|102.16|102.36|102.26|102.36|102.26|102.22|102.16|15643
1648562820000|2022-03-29 14:07:00|102.38|102.28|102.4|102.3|102.4|102.3|102.38|102.28|0
1648562830000|2022-03-29 14:07:10|102.38|102.28|102.38|102.26|102.38|102.28|102.36|102.26|4310
1648562840000|2022-03-29 14:07:20|102.36|102.28|102.36|102.28|102.36|102.28|102.36|102.28|39230
1648562850000|2022-03-29 14:07:30|102.34|102.22|102.34|102.24|102.34|102.24|102.34|102.2|392
1648562870000|2022-03-29 14:07:50|102.3|102.18|102.28|102.18|102.3|102.18|102.28|102.18|4006
1648562880000|2022-03-29 14:08:00|102.26|102.16|102.26|102.18|102.28|102.18|102.26|102.16|0
1648562890000|2022-03-29 14:08:10||102.16||102.16||102.16||102.16|300
1648562900000|2022-03-29 14:08:20|||||||||1454
1648562910000|2022-03-29 14:08:30|102.22|102.18|102.26|102.18|102.26|102.18|102.22|102.18|0
1648562920000|2022-03-29 14:08:40|102.24|102.16|102.2|102.1|102.24|102.16|102.2|102.08|1413
1648562930000|2022-03-29 14:08:50||102.12||102.12||102.12||102.12|0
1648562940000|2022-03-29 14:09:00|102.18|102.1|102.16|102.02|102.18|102.12|102.16|102.02|5831
1648562950000|2022-03-29 14:09:10|||||||||391
1648562960000|2022-03-29 14:09:20|||||||||5128
1648562970000|2022-03-29 14:09:30||102.04||102.04||102.04||102.04|2816
1648562980000|2022-03-29 14:09:40|102.14|102.06|102.18|102.1|102.22|102.1|102.12|102.04|24804
1648562990000|2022-03-29 14:09:50|102.16|102.06|102.18|102.06|102.18|102.06|102.16|102.06|1781
1648563000000|2022-03-29 14:10:00|102.2|102.08|102.38|102.28|102.38|102.28|102.2|102.08|9425
1648563010000|2022-03-29 14:10:10|102.36|102.26|102.34|102.26|102.36|102.26|102.24|102.2|8719
1648563030000|2022-03-29 14:10:30|102.38|102.3|102.28|102.2|102.4|102.3|102.28|102.2|41716
1648563040000|2022-03-29 14:10:40|102.32|102.22|102.36|102.26|102.36|102.26|102.3|102.2|15342
1648563050000|2022-03-29 14:10:50|102.34|102.22|102.32|102.2|102.36|102.22|102.22|102.2|16650
1648563060000|2022-03-29 14:11:00|102.34|102.24|102.54|102.44|102.54|102.44|102.34|102.24|16386
1648563070000|2022-03-29 14:11:10|102.58|102.46|102.64|102.56|102.72|102.56|102.58|102.46|2292
1648563080000|2022-03-29 14:11:20|102.62|102.52|102.6|102.48|102.62|102.52|102.6|102.48|1348
1648563090000|2022-03-29 14:11:30|102.62|102.52|102.64|102.54|102.68|102.54|102.6|102.48|8206
1648563100000|2022-03-29 14:11:40|102.68|102.56|102.64|102.54|102.84|102.68|102.62|102.5|70310
1648563110000|2022-03-29 14:11:50|102.6|102.5|102.34|102.22|102.64|102.5|102.34|102.2|24168
1648563120000|2022-03-29 14:12:00|102.32|102.24|102.46|102.36|102.54|102.4|102.28|102.22|20760
1648563130000|2022-03-29 14:12:10|102.48|102.38|102.56|102.44|102.56|102.44|102.48|102.38|2181
1648563140000|2022-03-29 14:12:20|102.54|102.4|102.48|102.36|102.54|102.4|102.46|102.36|7264
1648563150000|2022-03-29 14:12:30|102.46|102.34|102.38|102.24|102.46|102.34|102.38|102.24|2376
1648563160000|2022-03-29 14:12:40|102.36|102.22|102.32|102.2|102.36|102.22|102.32|102.2|3497
1648563170000|2022-03-29 14:12:50|102.34|102.22|102.34|102.22|102.34|102.22|102.34|102.2|0
1648563190000|2022-03-29 14:13:10|102.32|102.2|102.26|102.12|102.32|102.2|102.22|102.06|4326
1648563200000|2022-03-29 14:13:20|102.28|102.14|102.3|102.18|102.3|102.2|102.28|102.14|12976
1648563210000|2022-03-29 14:13:30|102.28|102.14|102.24|102.12|102.28|102.14|102.24|102.12|3902
1648563220000|2022-03-29 14:13:40|102.22|102.1|102.24|102.1|102.24|102.1|102.2|102.06|12451
1648563230000|2022-03-29 14:13:50|102.22|102.08|102.24|102.1|102.24|102.1|102.22|102.08|2000
1648563240000|2022-03-29 14:14:00|102.22|102.08|102.18|102.04|102.22|102.08|102.16|102.04|11410
1648563250000|2022-03-29 14:14:10|102.16|102.02|102.1|102.02|102.16|102.02|102.1|102|0
1648563260000|2022-03-29 14:14:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.02|2464
1648563270000|2022-03-29 14:14:30|102.1|102.02|102.04|101.96|102.1|102.02|102.04|101.9|1858
1648563280000|2022-03-29 14:14:40|102.08|101.98|102.1|102|102.12|102|102.08|101.96|5373
1648563290000|2022-03-29 14:14:50|102.12|102.02|102.12|101.98|102.24|102.1|102.1|101.96|3187
1648563300000|2022-03-29 14:15:00|102.06|101.92|102.08|101.98|102.12|102|102.04|101.92|3992
1648563310000|2022-03-29 14:15:10|102.12|102|102.16|102.06|102.18|102.1|102.12|102|10859
1648563320000|2022-03-29 14:15:20|102.18|102.08|102.18|102.08|102.26|102.12|102.18|102.08|5065
1648563330000|2022-03-29 14:15:30|102.2|102.1|102.2|102.08|102.26|102.12|102.2|102.08|17089
1648563340000|2022-03-29 14:15:40|||||||||5000
1648563350000|2022-03-29 14:15:50|102.18|102.06|102.12|101.96|102.18|102.06|102.12|101.94|3416
1648563360000|2022-03-29 14:16:00|102.1|102|102.06|102|102.12|102|102.06|102|0
1648563370000|2022-03-29 14:16:10|102.04|101.96|102.04|101.96|102.04|101.96|102.04|101.96|3067
1648563380000|2022-03-29 14:16:20|102.02|101.92|102.04|101.88|102.04|101.92|102.02|101.88|31415
1648563390000|2022-03-29 14:16:30|102.02|101.9|102.02|101.9|102.02|101.9|102.02|101.9|2296
1648563400000|2022-03-29 14:16:40|102.04|101.92|102.06|101.94|102.14|102|102.02|101.92|10004
1648563410000|2022-03-29 14:16:50|101.94|101.92|102.04|101.9|102.06|101.94|101.94|101.88|56000
1648563420000|2022-03-29 14:17:00|102.06|101.94|102.04|101.94|102.06|101.94|102.04|101.94|3942
1648563430000|2022-03-29 14:17:10|102.06|101.96|102.06|101.94|102.14|102.06|102.06|101.94|31404
1648563440000|2022-03-29 14:17:20|102.04||102.06||102.06||102.04||0
1648563450000|2022-03-29 14:17:30|102.04|101.96|102.06|101.92|102.06|101.96|102.04|101.92|7212
1648563460000|2022-03-29 14:17:40|102.1|101.96|102.06|101.98|102.12|101.98|102.06|101.92|12383
1648563470000|2022-03-29 14:17:50||101.94||101.96||101.96||101.92|1506
1648563480000|2022-03-29 14:18:00|102.12|101.98|102.22|102.1|102.26|102.1|102.12|101.98|4186
1648563490000|2022-03-29 14:18:10|102.14|102.08|102.14|102.02|102.14|102.08|102.12|102|7546
1648563500000|2022-03-29 14:18:20|102.12|102|102.08|101.98|102.12|102|102.08|101.94|1391
1648563510000|2022-03-29 14:18:30|102.06|101.94|102.02|101.88|102.06|101.94|102.02|101.88|1029
1648563520000|2022-03-29 14:18:40|102.04|101.9|102.04|101.9|102.04|101.94|102.04|101.9|20
1648563530000|2022-03-29 14:18:50|102|101.88|102|101.86|102|101.94|101.94|101.76|1305
1648563540000|2022-03-29 14:19:00|101.98|101.84|101.98|101.82|101.98|101.84|101.98|101.82|0
1648563550000|2022-03-29 14:19:10|101.96|101.8|101.94|101.8|101.96|101.8|101.94|101.8|0
1648563560000|2022-03-29 14:19:20|101.98|101.84|101.96|101.86|102.02|101.98|101.96|101.84|21833
1648563580000|2022-03-29 14:19:40|101.98|101.88|102.08|101.94|102.08|101.94|101.98|101.88|5776
1648563590000|2022-03-29 14:19:50|102.06|101.9|102.02|101.88|102.08|101.9|101.96|101.86|7882
1648563600000|2022-03-29 14:20:00|102.06|101.92|102.08|101.92|102.08|101.94|102.06|101.92|632
1648563610000|2022-03-29 14:20:10|102.1|101.94|102.14|102.02|102.14|102.04|102.08|101.94|8127
1648563620000|2022-03-29 14:20:20|102.16|102.04|102.16|102.08|102.24|102.18|102.16|102.04|26718
1648563630000|2022-03-29 14:20:30|102.14|102.04|102.16|102.02|102.16|102.04|102.14|102.02|5158
1648563640000|2022-03-29 14:20:40||102.04||102.06||102.06||102.02|298
1648563650000|2022-03-29 14:20:50|102.14|102.02|102.14|102.04|102.14|102.04|102.14|102.02|1261
1648563660000|2022-03-29 14:21:00|102.16|102.06|102.18|102.06|102.18|102.08|102.16|102.06|3369
1648563670000|2022-03-29 14:21:10|102.16|102.08|102.16|102.06|102.16|102.08|102.14|102.06|891
1648563680000|2022-03-29 14:21:20|102.18|102.12|102.34|102.24|102.34|102.26|102.18|102.12|95269
1648563710000|2022-03-29 14:21:50|102.38|102.3|102.52|102.38|102.56|102.42|102.38|102.3|10660
1648563720000|2022-03-29 14:22:00|102.54|102.4|102.46|102.36|102.54|102.4|102.42|102.3|30459
1648563730000|2022-03-29 14:22:10|102.48||102.48||102.48||102.48||0
1648563740000|2022-03-29 14:22:20|102.46|102.38|102.46|102.36|102.46|102.38|102.46|102.36|50980
1648563750000|2022-03-29 14:22:30|||||||||1000
1648563760000|2022-03-29 14:22:40||102.38||102.4||102.4||102.38|0
1648563770000|2022-03-29 14:22:50||102.38||102.38||102.38||102.38|193
1648563780000|2022-03-29 14:23:00|102.48|102.4|102.5|102.38|102.54|102.42|102.48|102.38|3680
1648563790000|2022-03-29 14:23:10|102.48|102.36|102.42|102.32|102.48|102.36|102.36|102.24|10619
1648563800000|2022-03-29 14:23:20|102.44|102.34|102.6|102.44|102.6|102.44|102.44|102.34|21771
1648563810000|2022-03-29 14:23:30||102.46||102.48||102.48||102.46|1094
1648563820000|2022-03-29 14:23:40|102.58||102.6||102.6||102.58||74
1648563830000|2022-03-29 14:23:50|102.64|102.5|102.64|102.52|102.64|102.52|102.64|102.48|200
1648563840000|2022-03-29 14:24:00|102.66|102.54|102.68|102.52|102.78|102.6|102.64|102.52|20552
1648563850000|2022-03-29 14:24:10|102.66|102.54|102.56|102.44|102.66|102.54|102.54|102.44|28405
1648563860000|2022-03-29 14:24:20|102.54|102.48|102.64|102.48|102.64|102.5|102.54|102.48|20
1648563870000|2022-03-29 14:24:30|102.62||102.62||102.62||102.62||0
1648563880000|2022-03-29 14:24:40|102.6|102.46|102.56|102.44|102.6|102.46|102.56|102.44|3195
1648563890000|2022-03-29 14:24:50|||||||||4093
1648563900000|2022-03-29 14:25:00|102.54|102.46|102.58|102.48|102.58|102.48|102.54|102.46|2082
1648563910000|2022-03-29 14:25:10||102.46||102.46||102.5||102.46|0
1648563920000|2022-03-29 14:25:20|102.56||102.56||102.56||102.56||21467
1648563930000|2022-03-29 14:25:30|||||||||4845
1648563940000|2022-03-29 14:25:40|102.54||102.54||102.54||102.54||0
1648563950000|2022-03-29 14:25:50|102.56|102.48|102.58|102.46|102.58|102.5|102.56|102.46|28
1648563960000|2022-03-29 14:26:00|102.56|102.44|102.48|102.38|102.56|102.44|102.48|102.38|56521
1648563970000|2022-03-29 14:26:10|102.46|102.34|102.42|102.3|102.46|102.34|102.42|102.28|1555
1648563980000|2022-03-29 14:26:20|102.46|102.32|102.46|102.36|102.48|102.36|102.46|102.32|1337
1648564000000|2022-03-29 14:26:40|102.5|102.42|102.48|102.36|102.5|102.42|102.48|102.34|2302
1648564010000|2022-03-29 14:26:50||102.34||102.36||102.36||102.32|1
1648564030000|2022-03-29 14:27:10|102.5|102.38|102.5|102.4|102.5|102.4|102.48|102.38|2307
1648564040000|2022-03-29 14:27:20|102.54|102.42|102.54|102.44|102.54|102.44|102.54|102.4|0
1648564050000|2022-03-29 14:27:30|102.56|102.46|102.56|102.48|102.56|102.48|102.56|102.44|2797
1648564060000|2022-03-29 14:27:40|||||||||18684
1648564070000|2022-03-29 14:27:50|102.62|102.52|102.66|102.58|102.66|102.58|102.6|102.48|4363
1648564080000|2022-03-29 14:28:00|102.6|102.56|102.64|102.54|102.66|102.56|102.6|102.52|3253
1648564090000|2022-03-29 14:28:10||102.56||102.56||102.56||102.56|70
1648564100000|2022-03-29 14:28:20||102.54||102.54||102.54||102.54|2080
1648564120000|2022-03-29 14:28:40|102.62|102.52|102.64|102.56|102.64|102.56|102.62|102.52|43
1648564130000|2022-03-29 14:28:50||102.58||102.58||102.58||102.58|6
1648564140000|2022-03-29 14:29:00|102.66|102.6|102.78|102.64|102.82|102.7|102.64|102.6|33220
1648564150000|2022-03-29 14:29:10|102.64|102.62|102.78|102.66|102.78|102.66|102.64|102.62|2003
1648564180000|2022-03-29 14:29:40|102.74|102.68|102.78|102.7|102.78|102.7|102.74|102.66|3566
1648564190000|2022-03-29 14:29:50|102.82|102.72|102.92|102.88|102.92|102.88|102.82|102.72|8971
1648564200000|2022-03-29 14:30:00|102.96|102.92|102.94|102.86|103.08|102.94|102.94|102.86|6009
1648564210000|2022-03-29 14:30:10|102.9|102.84|102.98|102.86|102.98|102.88|102.9|102.84|12290
1648564220000|2022-03-29 14:30:20|103.02|102.9|103.06|102.9|103.06|102.9|103.02|102.9|3687
1648564230000|2022-03-29 14:30:30|103.04|102.92|103.1|102.98|103.14|102.98|103.04|102.92|0
1648564240000|2022-03-29 14:30:40||103||103||103||103|0
1648564250000|2022-03-29 14:30:50|103.16|103.04|103.18|103.08|103.2|103.08|103.1|103.04|4089
1648564260000|2022-03-29 14:31:00|103.2|103.1|103.24|103.12|103.26|103.16|103.2|103.1|16494
1648564270000|2022-03-29 14:31:10|103.22|103.1|103.12|103.06|103.22|103.1|103.12|103.06|27092
1648564280000|2022-03-29 14:31:20|103.08|103|103.18|103.06|103.18|103.06|103.08|102.94|3981
1648564290000|2022-03-29 14:31:30|103.16||103.18||103.18||103.16||120
1648564300000|2022-03-29 14:31:40|103.16||103.14||103.16||103.14||0
1648564310000|2022-03-29 14:31:50|103.1|103.04|103.18|103.06|103.18|103.06|103.1|103.04|1187
1648564320000|2022-03-29 14:32:00|103.16||103.16||103.16||103.16||387
1648564330000|2022-03-29 14:32:10|103.18|103.1|103.32|103.18|103.36|103.2|103.18|103.1|3273
1648564350000|2022-03-29 14:32:30|103.3|103.16|103.24|103.14|103.3|103.16|103.24|103.1|330
1648564360000|2022-03-29 14:32:40|||||||||5000
1648564370000|2022-03-29 14:32:50|103.22|103.1|103.18|103.06|103.22|103.14|103.18|103.06|5699
1648564380000|2022-03-29 14:33:00|103.2|103.08|103.2|103.08|103.2|103.12|103.2|103.06|0
1648564390000|2022-03-29 14:33:10|103.16||103.2||103.2||103.16||3990
1648564400000|2022-03-29 14:33:20||103.12||103.12||103.12||103.12|210
1648564410000|2022-03-29 14:33:30|103.24|103.14|103.28|103.14|103.28|103.14|103.24|103.14|11678
1648564420000|2022-03-29 14:33:40|103.2|103.12|103.14|103.08|103.28|103.12|103.12|103.02|187575
1648564430000|2022-03-29 14:33:50|103.06|103.06|103.12|103.02|103.14|103.06|103.06|103.02|24667
1648564440000|2022-03-29 14:34:00|103|102.98|103.06|102.92|103.12|102.98|102.98|102.86|9222
1648564450000|2022-03-29 14:34:10|||||||||1575
1648564460000|2022-03-29 14:34:20|102.9|102.9|103.06|102.92|103.08|102.92|102.9|102.86|48165
1648564470000|2022-03-29 14:34:30|103.08||103.04||103.08||103.04||0
1648564490000|2022-03-29 14:34:50|103.02|102.9|102.98|102.86|103.02|102.9|102.98|102.86|34581
1648564500000|2022-03-29 14:35:00|103.02|102.92|103|102.92|103.02|102.92|102.98|102.86|8487
1648564510000|2022-03-29 14:35:10|102.98|102.88|103.04|102.96|103.04|102.96|102.98|102.88|1786
1648564520000|2022-03-29 14:35:20|||||||||48268
1648564530000|2022-03-29 14:35:30|||||||||104776
1648564540000|2022-03-29 14:35:40|103.08|102.98|103.18|103.12|103.18|103.12|103.08|102.98|34983
1648564550000|2022-03-29 14:35:50|103.22|103.14|103.18|103.08|103.28|103.14|103.18|103.08|5605
1648564560000|2022-03-29 14:36:00|103.16|103.06|103.06|102.94|103.16|103.06|103.06|102.94|4526
1648564570000|2022-03-29 14:36:10|103.02|102.92|103.02|102.94|103.06|102.94|103.02|102.92|0
1648564580000|2022-03-29 14:36:20||102.96||102.94||102.96||102.94|2060
1648564590000|2022-03-29 14:36:30|103.06|102.96|103.06|102.96|103.06|102.96|103.06|102.96|153
1648564600000|2022-03-29 14:36:40|103.04|102.94|103.04|102.96|103.04|102.96|103.04|102.94|954
1648564610000|2022-03-29 14:36:50|103.06|102.98|103.04|102.94|103.06|102.98|103.04|102.94|4
1648564620000|2022-03-29 14:37:00|||||||||203006
1648564630000|2022-03-29 14:37:10|102.94|102.98|102.96|102.9|103.02|102.98|102.92|102.88|198255
1648564640000|2022-03-29 14:37:20|102.9|102.88|102.9|102.84|102.9|102.88|102.9|102.84|3040
1648564650000|2022-03-29 14:37:30|102.86|102.82|102.86|102.82|102.86|102.82|102.86|102.82|3499
1648564660000|2022-03-29 14:37:40||102.78||102.78||102.78||102.78|3495
1648564670000|2022-03-29 14:37:50|102.88|102.8|102.92|102.84|102.92|102.84|102.88|102.8|9672
1648564680000|2022-03-29 14:38:00|102.9|102.82|102.92|102.84|102.92|102.84|102.9|102.8|9737
1648564690000|2022-03-29 14:38:10|||||||||290
1648564700000|2022-03-29 14:38:20|102.9|102.86|102.92|102.84|102.92|102.86|102.86|102.84|3901
1648564710000|2022-03-29 14:38:30|102.96|102.86|103.04|102.94|103.04|102.94|102.96|102.86|14675
1648564730000|2022-03-29 14:38:50|103.06|102.96|103.14|103.06|103.14|103.06|103.06|102.96|25579
1648564740000|2022-03-29 14:39:00|103.18|103.1|103.24|103.1|103.24|103.1|103.18|103.1|0
1648564750000|2022-03-29 14:39:10|103.22|103.06|103.16|103.06|103.22|103.06|103.16|103.06|7992
1648564760000|2022-03-29 14:39:20|103.14|103.04|103.08|103|103.16|103.04|103.08|103|10904
1648564770000|2022-03-29 14:39:30|103.06|102.98|103.04|102.96|103.06|102.98|103.04|102.96|339
1648564780000|2022-03-29 14:39:40|103.08|102.98|103.12|103.02|103.12|103.02|103.08|102.98|0
1648564790000|2022-03-29 14:39:50|103.1|102.98|103.12|102.98|103.12|103.02|103.08|102.98|6216
1648564800000|2022-03-29 14:40:00|103.1|103|103.1|103.02|103.1|103.02|103.1|103|9640
1648564820000|2022-03-29 14:40:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|207
1648564830000|2022-03-29 14:40:30|103.08|103.02|103.18|103.06|103.24|103.14|103.08|103.02|17506
1648564840000|2022-03-29 14:40:40|103.16|103.04|103.1|103.02|103.16|103.04|103.1|103.02|2742
1648564850000|2022-03-29 14:40:50||103.04||103.04||103.04||103.04|50
1648564860000|2022-03-29 14:41:00|103.14|103.02|103.06|102.96|103.14|103.02|102.98|102.92|33807
1648564870000|2022-03-29 14:41:10|103.04|102.94|103.12|103.02|103.24|103.1|103.02|102.92|124700
1648564880000|2022-03-29 14:41:20||103||102.98||103||102.98|492
1648564890000|2022-03-29 14:41:30|103.1|103.04|103.16|103.04|103.28|103.16|103.1|103.02|19316
1648564900000|2022-03-29 14:41:40|103.14|103.06|103.1|103.02|103.16|103.06|103.1|103.02|10300
1648564910000|2022-03-29 14:41:50|103.06|103|103.14|103|103.16|103.04|102.96|102.8|101092
1648564920000|2022-03-29 14:42:00|103.1|102.98|103.1|102.98|103.1|103|102.94|102.84|1248
1648564930000|2022-03-29 14:42:10|103.08|102.96|103.1|103|103.1|103|103.06|102.96|2994
1648564940000|2022-03-29 14:42:20|103.12|103.04|103.22|103.12|103.22|103.16|103.12|103|26424
1648564950000|2022-03-29 14:42:30|103.18|103.08|103.22|103.1|103.22|103.1|103.18|103.04|1781
1648564960000|2022-03-29 14:42:40|103.24|103.14|103.34|103.22|103.36|103.24|103.24|103.14|22770
1648564970000|2022-03-29 14:42:50|103.3|103.2|103.3|103.22|103.3|103.22|103.26|103.2|1492
1648564980000|2022-03-29 14:43:00|103.28|103.2|103.28|103.18|103.28|103.2|103.26|103.18|3158
1648564990000|2022-03-29 14:43:10|103.3|103.22|103.42|103.32|103.44|103.32|103.3|103.22|6953
1648565000000|2022-03-29 14:43:20|||||||||597
1648565010000|2022-03-29 14:43:30|||||||||206
1648565020000|2022-03-29 14:43:40|103.4||103.4||103.4||103.4||0
1648565030000|2022-03-29 14:43:50|103.42|103.34|103.38|103.32|103.44|103.34|103.38|103.32|4981
1648565040000|2022-03-29 14:44:00|103.34|103.3|103.38|103.3|103.38|103.3|103.34|103.3|244
1648565050000|2022-03-29 14:44:10|103.34||103.4||103.4||103.34||6280
1648565060000|2022-03-29 14:44:20|||||||||10000
1648565070000|2022-03-29 14:44:30|103.38|103.26|103.34|103.22|103.38|103.26|103.34|103.22|3736
1648565090000|2022-03-29 14:44:50|103.36|103.24|103.44|103.36|103.46|103.36|103.36|103.24|45935
1648565100000|2022-03-29 14:45:00|103.42|103.34|103.38|103.32|103.42|103.34|103.38|103.32|2980
1648565110000|2022-03-29 14:45:10|103.36|103.3|103.36|103.24|103.36|103.3|103.36|103.22|1187
1648565120000|2022-03-29 14:45:20|103.38|103.26|103.38|103.3|103.38|103.3|103.38|103.26|3451
1648565130000|2022-03-29 14:45:30|103.36|103.26|103.38|103.3|103.38|103.3|103.36|103.26|3
1648565140000|2022-03-29 14:45:40|103.4|103.32|103.44|103.36|103.44|103.4|103.4|103.32|19609
1648565150000|2022-03-29 14:45:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|2953
1648565160000|2022-03-29 14:46:00|103.44|103.36|103.46|103.42|103.56|103.42|103.42|103.34|11574
1648565170000|2022-03-29 14:46:10|103.52|103.44|103.5|103.36|103.56|103.46|103.5|103.36|8553
1648565180000|2022-03-29 14:46:20|||||||||67920
1648565190000|2022-03-29 14:46:30|103.36|103.34|103.38|103.26|103.5|103.36|103.36|103.26|70687
1648565210000|2022-03-29 14:46:50|103.36||103.36||103.36||103.36||0
1648565220000|2022-03-29 14:47:00||103.28||103.26||103.28||103.26|15620
1648565230000|2022-03-29 14:47:10|103.26|103.24|103.34|103.22|103.34|103.26|103.26|103.2|31349
1648565240000|2022-03-29 14:47:20|103.32|103.26|103.4|103.3|103.42|103.3|103.32|103.26|20082
1648565250000|2022-03-29 14:47:30|103.38|103.28|103.38|103.28|103.38|103.28|103.38|103.28|0
1648565260000|2022-03-29 14:47:40|103.36|103.3|103.38|103.3|103.38|103.3|103.36|103.3|13
1648565270000|2022-03-29 14:47:50|103.4|103.32|103.42|103.36|103.5|103.42|103.4|103.3|26363
1648565280000|2022-03-29 14:48:00|103.4|103.3|103.3|103.22|103.4|103.36|103.3|103.2|5317
1648565290000|2022-03-29 14:48:10|103.28|103.2|103.3|103.18|103.3|103.22|103.28|103.18|4435
1648565300000|2022-03-29 14:48:20|103.34|103.2|103.38|103.28|103.38|103.28|103.34|103.2|5425
1648565310000|2022-03-29 14:48:30|103.42|103.3|103.38|103.28|103.42|103.32|103.38|103.28|14906
1648565320000|2022-03-29 14:48:40||103.3||103.3||103.3||103.3|0
1648565330000|2022-03-29 14:48:50||103.32||103.32||103.32||103.32|2674
1648565340000|2022-03-29 14:49:00|103.4|103.34|103.22|103.12|103.4|103.34|103.12|103.02|7679
1648565350000|2022-03-29 14:49:10|103.26|103.14|103.26|103.14|103.34|103.24|103.24|103.14|31860
1648565360000|2022-03-29 14:49:20|103.24|103.12|103.3|103.16|103.3|103.18|103.24|103.12|9409
1648565370000|2022-03-29 14:49:30||103.18||103.18||103.18||103.16|2611
1648565380000|2022-03-29 14:49:40|103.28|103.16|103.2|103.14|103.28|103.16|103.2|103.1|18151
1648565390000|2022-03-29 14:49:50|103.22|103.16|103.34|103.26|103.34|103.26|103.22|103.16|2567
1648565400000|2022-03-29 14:50:00|103.38|103.28|103.36|103.28|103.38|103.28|103.36|103.28|2788
1648565410000|2022-03-29 14:50:10|103.38|103.26|103.28|103.18|103.38|103.26|103.28|103.18|8109
1648565420000|2022-03-29 14:50:20|103.3|103.2|103.28|103.18|103.34|103.22|103.28|103.18|6914
1648565430000|2022-03-29 14:50:30|103.3|103.2|103.38|103.3|103.42|103.32|103.3|103.2|9147
1648565450000|2022-03-29 14:50:50|103.42|103.32|103.5|103.38|103.5|103.4|103.42|103.3|9284
1648565460000|2022-03-29 14:51:00|103.48|103.4|103.5|103.42|103.54|103.46|103.48|103.4|4517
1648565470000|2022-03-29 14:51:10|103.48|103.4|103.4|103.3|103.5|103.4|103.4|103.26|16653
1648565480000|2022-03-29 14:51:20||103.28||103.3||103.3||103.26|24459
1648565490000|2022-03-29 14:51:30|103.38|103.28|103.42|103.32|103.42|103.32|103.26|103.2|61912
1648565500000|2022-03-29 14:51:40|103.4|103.3|103.38|103.28|103.42|103.32|103.38|103.26|5722
1648565510000|2022-03-29 14:51:50|103.4|103.3|103.44|103.36|103.46|103.36|103.4|103.3|7875
1648565520000|2022-03-29 14:52:00|103.46|103.38|103.54|103.42|103.54|103.42|103.46|103.36|5575
1648565530000|2022-03-29 14:52:10|103.52|103.44|103.46|103.38|103.54|103.44|103.46|103.38|3646
1648565540000|2022-03-29 14:52:20|103.44|103.34|103.38|103.26|103.44|103.34|103.38|103.26|3791
1648565550000|2022-03-29 14:52:30|103.36|103.32|103.38|103.3|103.4|103.32|103.36|103.28|6908
1648565560000|2022-03-29 14:52:40|103.36|103.26|103.34|103.26|103.36|103.26|103.34|103.26|2143
1648565570000|2022-03-29 14:52:50|103.36|103.28|103.34|103.28|103.36|103.28|103.34|103.28|3
1648565580000|2022-03-29 14:53:00|103.32|103.26|103.36|103.26|103.36|103.28|103.32|103.26|3687
1648565590000|2022-03-29 14:53:10|103.38|103.28|103.38|103.28|103.38|103.3|103.38|103.28|5956
1648565600000|2022-03-29 14:53:20|103.42|103.3|103.42|103.34|103.46|103.34|103.42|103.3|1026
1648565610000|2022-03-29 14:53:30||103.32||103.34||103.34||103.32|1999
1648565630000|2022-03-29 14:53:50|103.44|103.36|103.46|103.36|103.5|103.4|103.44|103.36|12244
1648565640000|2022-03-29 14:54:00|103.44|103.38|103.48|103.4|103.54|103.42|103.44|103.38|4721
1648565650000|2022-03-29 14:54:10|||||||||54000
1648565660000|2022-03-29 14:54:20|||||||||922
1648565670000|2022-03-29 14:54:30|||||||||8096
1648565690000|2022-03-29 14:54:50|103.5||103.48||103.5||103.48||3088
1648565700000|2022-03-29 14:55:00|103.46||103.46||103.46||103.46||3165
1648565710000|2022-03-29 14:55:10|103.48|103.38|103.44|103.36|103.48|103.38|103.44|103.36|8343
1648565720000|2022-03-29 14:55:20|103.42||103.42||103.42||103.42||474
1648565730000|2022-03-29 14:55:30|103.4|103.38|103.46|103.36|103.54|103.4|103.4|103.36|88794
1648565740000|2022-03-29 14:55:40|103.36|103.34|103.44|103.34|103.46|103.38|103.36|103.34|1563
1648565750000|2022-03-29 14:55:50|103.34|103.32|103.44|103.34|103.44|103.34|103.34|103.32|40158
1648565780000|2022-03-29 14:56:20|||||||||20000
1648565790000|2022-03-29 14:56:30|103.48|103.38|103.44|103.36|103.48|103.4|103.38|103.34|20000
1648565800000|2022-03-29 14:56:40|103.4||103.42||103.44||103.4||1772
1648565810000|2022-03-29 14:56:50|103.44|103.34|103.42|103.34|103.44|103.36|103.42|103.34|7544
1648565830000|2022-03-29 14:57:10|103.38|103.36|103.32|103.28|103.38|103.36|103.32|103.24|10572
1648565840000|2022-03-29 14:57:20|103.3|103.24|103.34|103.26|103.38|103.3|103.26|103.18|37744
1648565860000|2022-03-29 14:57:40|103.38|103.28|103.42|103.32|103.44|103.32|103.38|103.28|2672
1648565870000|2022-03-29 14:57:50|103.4|103.28|103.38|103.28|103.4|103.28|103.38|103.28|0
1648565880000|2022-03-29 14:58:00|103.36|103.26|103.34|103.26|103.36|103.26|103.34|103.26|1568
1648565890000|2022-03-29 14:58:10|103.32|103.24|103.32|103.24|103.38|103.26|103.32|103.24|3739
1648565900000|2022-03-29 14:58:20|103.3|103.22|103.3|103.22|103.3|103.22|103.3|103.18|6677
1648565910000|2022-03-29 14:58:30|||||||||4372
1648565920000|2022-03-29 14:58:40|103.28|103.18|103.26|103.18|103.28|103.22|103.26|103.18|5704
1648565930000|2022-03-29 14:58:50|103.28|103.2|103.32|103.2|103.34|103.24|103.28|103.2|17911
1648565940000|2022-03-29 14:59:00|103.3|103.22|103.3|103.2|103.3|103.22|103.3|103.2|0
1648565950000|2022-03-29 14:59:10|103.28|103.18|103.26|103.18|103.28|103.18|103.26|103.18|7883
1648565960000|2022-03-29 14:59:20|||||||||3129
1648565970000|2022-03-29 14:59:30|103.24||103.24||103.26||103.24||120
1648565980000|2022-03-29 14:59:40|||||||||48543
1648565990000|2022-03-29 14:59:50|||||||||96310
1648566000000|2022-03-29 15:00:00|103.26|103.2|103.26|103.2|103.28|103.2|103.24|103.18|25184
1648566010000|2022-03-29 15:00:10|103.3|103.22|103.28|103.2|103.3|103.22|103.28|103.2|1337
1648566020000|2022-03-29 15:00:20|103.3|103.22|103.3|103.2|103.38|103.3|103.3|103.2|14965
1648566030000|2022-03-29 15:00:30|||||||||1000
1648566040000|2022-03-29 15:00:40|103.28||103.26||103.28||103.26||1052
1648566060000|2022-03-29 15:01:00|103.24|103.18|103.22|103.14|103.26|103.18|103.22|103.14|8312
1648566080000|2022-03-29 15:01:20|103.26|103.18|103.3|103.2|103.3|103.2|103.26|103.18|5040
1648566090000|2022-03-29 15:01:30|103.34|103.22|103.34|103.24|103.34|103.24|103.34|103.22|12097
1648566100000|2022-03-29 15:01:40|103.32||103.32||103.34||103.32||0
1648566110000|2022-03-29 15:01:50|103.3|103.22|103.36|103.26|103.36|103.28|103.26|103.18|19540
1648566120000|2022-03-29 15:02:00|103.38|103.28|103.46|103.4|103.46|103.4|103.36|103.26|17514
1648566130000|2022-03-29 15:02:10|103.44|103.38|103.54|103.44|103.54|103.44|103.44|103.38|26030
1648566140000|2022-03-29 15:02:20|103.56|103.48|103.66|103.58|103.7|103.62|103.56|103.48|64185
1648566150000|2022-03-29 15:02:30|103.58|103.56|103.64|103.56|103.7|103.58|103.58|103.52|33614
1648566160000|2022-03-29 15:02:40|103.62|103.54|103.62|103.52|103.62|103.54|103.62|103.52|11445
1648566170000|2022-03-29 15:02:50|||||||||3000
1648566180000|2022-03-29 15:03:00|103.6|103.5|103.54|103.44|103.6|103.5|103.54|103.44|17236
1648566190000|2022-03-29 15:03:10|103.58|103.46|103.58|103.48|103.58|103.5|103.58|103.46|5372
1648566200000|2022-03-29 15:03:20|103.6|103.5|103.64|103.56|103.66|103.56|103.6|103.5|1807
1648566210000|2022-03-29 15:03:30||103.52||103.54||103.54||103.52|0
1648566220000|2022-03-29 15:03:40|||||||||24731
1648566230000|2022-03-29 15:03:50|103.66|103.56|103.64|103.56|103.66|103.6|103.64|103.54|1735
1648566240000|2022-03-29 15:04:00|103.66|103.58|103.66|103.58|103.7|103.6|103.66|103.58|17106
1648566250000|2022-03-29 15:04:10|103.7|103.6|103.7|103.62|103.7|103.62|103.68|103.6|8120
1648566260000|2022-03-29 15:04:20|103.66|103.58|103.66|103.58|103.7|103.58|103.62|103.56|4893
1648566270000|2022-03-29 15:04:30|103.62|103.6|103.7|103.6|103.7|103.6|103.62|103.6|16582
1648566280000|2022-03-29 15:04:40|103.66||103.66||103.66||103.66||0
1648566290000|2022-03-29 15:04:50|103.7|103.62|103.72|103.62|103.72|103.62|103.7|103.62|13202
1648566300000|2022-03-29 15:05:00|103.7|103.6|103.74|103.64|103.8|103.64|103.7|103.6|29528
1648566310000|2022-03-29 15:05:10|103.76|103.66|103.82|103.74|103.84|103.74|103.76|103.66|20928
1648566320000|2022-03-29 15:05:20|103.8|103.7|103.78|103.7|103.8|103.74|103.78|103.66|14266
1648566330000|2022-03-29 15:05:30|103.76||103.76||103.78||103.74||2500
1648566350000|2022-03-29 15:05:50|103.74|103.66|103.74|103.66|103.74|103.7|103.74|103.66|5606
1648566360000|2022-03-29 15:06:00||103.68||103.66||103.68||103.66|6000
1648566370000|2022-03-29 15:06:10|103.76|103.68|103.76|103.68|103.76|103.7|103.76|103.68|10006
1648566380000|2022-03-29 15:06:20|||||||||4829
1648566390000|2022-03-29 15:06:30|103.78|103.7|103.76|103.68|103.78|103.7|103.76|103.68|173
1648566400000|2022-03-29 15:06:40|||||||||3697
1648566410000|2022-03-29 15:06:50|103.74|103.66|103.7|103.6|103.74|103.66|103.7|103.6|7615
1648566420000|2022-03-29 15:07:00|103.6|103.58|103.66|103.58|103.66|103.62|103.6|103.58|28656
1648566440000|2022-03-29 15:07:20|||||||||2305
1648566450000|2022-03-29 15:07:30|||||||||19385
1648566460000|2022-03-29 15:07:40|103.62|103.56|103.62|103.54|103.62|103.56|103.62|103.54|4966
1648566470000|2022-03-29 15:07:50|||||||||9581
1648566480000|2022-03-29 15:08:00|||||||||1472
1648566500000|2022-03-29 15:08:20|103.6|103.5|103.54|103.46|103.6|103.5|103.54|103.46|8350
1648566510000|2022-03-29 15:08:30|||||||||2873
1648566520000|2022-03-29 15:08:40|103.52|103.42|103.46|103.34|103.52|103.42|103.46|103.34|1255
1648566530000|2022-03-29 15:08:50|103.48|103.36|103.46|103.36|103.5|103.4|103.46|103.36|9100
1648566540000|2022-03-29 15:09:00|103.44|103.34|103.5|103.4|103.5|103.4|103.44|103.34|11756
1648566550000|2022-03-29 15:09:10||103.42||103.4||103.42||103.4|1076
1648566560000|2022-03-29 15:09:20|103.48|103.42|103.46|103.4|103.48|103.42|103.46|103.36|1215
1648566570000|2022-03-29 15:09:30|||||||||6353
1648566580000|2022-03-29 15:09:40|||||||||100859
1648566590000|2022-03-29 15:09:50|103.38|103.38|103.36|103.26|103.42|103.38|103.36|103.26|17322
1648566600000|2022-03-29 15:10:00|103.38|103.28|103.48|103.4|103.5|103.4|103.3|103.26|89861
1648566610000|2022-03-29 15:10:10|103.46|103.38|103.48|103.38|103.48|103.38|103.46|103.36|6061
1648566620000|2022-03-29 15:10:20|103.46||103.48||103.48||103.46||0
1648566630000|2022-03-29 15:10:30||103.4||103.4||103.4||103.4|2191
1648566640000|2022-03-29 15:10:40|||||||||50000
1648566650000|2022-03-29 15:10:50|103.4|103.38|103.46|103.36|103.48|103.42|103.4|103.36|52783
1648566660000|2022-03-29 15:11:00|103.44|103.34|103.4|103.28|103.46|103.36|103.4|103.28|20063
1648566670000|2022-03-29 15:11:10|103.36|103.26|103.36|103.28|103.36|103.28|103.32|103.22|36338
1648566680000|2022-03-29 15:11:20|103.38|103.3|103.3|103.24|103.4|103.3|103.3|103.24|95849
1648566690000|2022-03-29 15:11:30|||||||||60224
1648566700000|2022-03-29 15:11:40|103.28|103.22|103.3|103.18|103.3|103.22|103.28|103.18|13391
1648566710000|2022-03-29 15:11:50|103.28|103.14|103.22|103.14|103.28|103.14|103.14|103.1|13179
1648566720000|2022-03-29 15:12:00|103.24|103.16|103.32|103.22|103.32|103.22|103.24|103.16|42236
1648566730000|2022-03-29 15:12:10|103.3||103.32||103.32||103.3||963
1648566740000|2022-03-29 15:12:20|103.28|103.2|103.2|103.12|103.28|103.2|103.12|103.08|21994
1648566750000|2022-03-29 15:12:30|||||||||1148
1648566760000|2022-03-29 15:12:40|103.18||103.18||103.18||103.18||1075
1648566770000|2022-03-29 15:12:50|||||||||1023
1648566780000|2022-03-29 15:13:00|103.16|103.08|103.16|103.12|103.16|103.12|103.16|103.08|1901
1648566800000|2022-03-29 15:13:20|103.14|103.08|103.08|103|103.14|103.1|103.06|103|12596
1648566810000|2022-03-29 15:13:30|103.06|102.98|103.06|102.98|103.08|102.98|103|102.96|29949
1648566820000|2022-03-29 15:13:40|||||||||11537
1648566830000|2022-03-29 15:13:50|103.04|102.96|103|102.94|103.04|102.96|103|102.92|7182
1648566840000|2022-03-29 15:14:00|102.98||102.98||102.98||102.98||0
1648566850000|2022-03-29 15:14:10|103|102.96|103|102.94|103|102.96|103|102.94|10818
1648566870000|2022-03-29 15:14:30|102.98|102.92|102.98|102.88|102.98|102.94|102.98|102.88|3932
1648566890000|2022-03-29 15:14:50||102.9||102.9||102.9||102.9|2136
1648566900000|2022-03-29 15:15:00|103|102.88|103|102.92|103|102.92|102.94|102.88|33122
1648566910000|2022-03-29 15:15:10|103.04|102.94|103|102.92|103.08|102.96|102.98|102.88|17175
1648566920000|2022-03-29 15:15:20|102.98|102.9|102.98|102.94|103.02|102.94|102.94|102.9|20994
1648566930000|2022-03-29 15:15:30|102.96|102.92|102.98|102.9|102.98|102.92|102.94|102.88|18660
1648566950000|2022-03-29 15:15:50|102.96|102.92|102.98|102.9|102.98|102.92|102.96|102.88|7209
1648566960000|2022-03-29 15:16:00|102.94|102.88|102.92|102.84|102.96|102.88|102.92|102.84|14177
1648566970000|2022-03-29 15:16:10||102.86||102.84||102.86||102.84|26
1648566980000|2022-03-29 15:16:20|102.9|102.86|102.96|102.88|102.98|102.92|102.9|102.84|51474
1648566990000|2022-03-29 15:16:30|102.98|102.9|102.96|102.9|102.98|102.9|102.96|102.9|2500
1648567000000|2022-03-29 15:16:40|102.98|102.92|103|102.94|103.04|102.94|102.98|102.92|9636
1648567020000|2022-03-29 15:17:00|103.02|102.96|103.04|102.98|103.1|103|103.02|102.96|14127
1648567030000|2022-03-29 15:17:10|103.08|103|103.06|103|103.1|103|103.06|102.98|13618
1648567040000|2022-03-29 15:17:20|103.04|102.98|103.04|102.98|103.04|103|103.04|102.98|13336
1648567050000|2022-03-29 15:17:30|103.02||103.02||103.02||103.02||0
1648567060000|2022-03-29 15:17:40|103.04||103.04||103.06||103||14691
1648567070000|2022-03-29 15:17:50|103.06|102.94|103|102.92|103.06|102.94|103|102.92|4605
1648567080000|2022-03-29 15:18:00||102.98||102.94||102.98||102.92|1187
1648567090000|2022-03-29 15:18:10|103.02|102.96|103.06|102.96|103.06|102.96|103|102.96|1814
1648567100000|2022-03-29 15:18:20|103.04|102.98|103.04|102.96|103.06|103|103|102.96|16599
1648567110000|2022-03-29 15:18:30|103.02|102.94|103.06|102.98|103.06|102.98|103|102.94|13590
1648567120000|2022-03-29 15:18:40|103.04|102.96|102.94|102.88|103.04|102.96|102.94|102.86|10856
1648567140000|2022-03-29 15:19:00|102.92|102.86|102.9|102.86|102.92|102.86|102.9|102.86|476
1648567150000|2022-03-29 15:19:10|102.88|102.82|102.86|102.82|102.88|102.84|102.86|102.8|2789
1648567160000|2022-03-29 15:19:20|102.84|102.8|102.82|102.72|102.86|102.8|102.82|102.72|6547
1648567170000|2022-03-29 15:19:30||102.74||102.76||102.76||102.72|3165
1648567180000|2022-03-29 15:19:40|102.8|102.72|102.78|102.72|102.8|102.74|102.78|102.72|406
1648567190000|2022-03-29 15:19:50|102.76|102.7|102.76|102.7|102.76|102.7|102.74|102.7|4902
1648567200000|2022-03-29 15:20:00|102.74|102.68|102.78|102.72|102.82|102.74|102.72|102.68|75735
1648567210000|2022-03-29 15:20:10|102.8|102.74|102.82|102.74|102.82|102.76|102.78|102.72|12105
1648567220000|2022-03-29 15:20:20|102.8|102.72|102.78|102.72|102.8|102.72|102.76|102.72|9187
1648567230000|2022-03-29 15:20:30|102.76|102.7|102.76|102.68|102.76|102.72|102.68|102.66|22939
1648567250000|2022-03-29 15:20:50|102.74|102.66|102.74|102.68|102.76|102.68|102.74|102.66|1552
1648567260000|2022-03-29 15:21:00|102.76|102.7|102.76|102.68|102.76|102.7|102.76|102.68|422
1648567270000|2022-03-29 15:21:10|102.74||102.74||102.74||102.74||0
1648567280000|2022-03-29 15:21:20|102.72|102.66|102.68|102.6|102.72|102.66|102.66|102.6|3822
1648567300000|2022-03-29 15:21:40|102.66|102.58|102.62|102.56|102.66|102.58|102.62|102.56|1758
1648567310000|2022-03-29 15:21:50|102.6||102.6||102.6||102.6||1000
1648567320000|2022-03-29 15:22:00|102.58|102.54|102.6|102.54|102.6|102.54|102.58|102.52|15309
1648567330000|2022-03-29 15:22:10|102.58|102.52|102.56|102.46|102.58|102.52|102.48|102.44|29667
1648567340000|2022-03-29 15:22:20|102.54|102.44|102.48|102.42|102.54|102.44|102.48|102.42|2500
1648567350000|2022-03-29 15:22:30|102.5|102.44|102.54|102.48|102.54|102.48|102.48|102.44|15853
1648567360000|2022-03-29 15:22:40|102.52|102.46|102.54|102.46|102.54|102.46|102.52|102.44|14759
1648567370000|2022-03-29 15:22:50|102.52|102.44|102.54|102.44|102.56|102.48|102.52|102.44|15939
1648567380000|2022-03-29 15:23:00|102.5|102.48|102.54|102.46|102.54|102.48|102.5|102.44|41740
1648567390000|2022-03-29 15:23:10|102.46|102.44|102.5|102.44|102.52|102.46|102.46|102.44|26000
1648567400000|2022-03-29 15:23:20|102.48|102.4|102.44|102.38|102.48|102.4|102.44|102.38|5705
1648567410000|2022-03-29 15:23:30|102.42|102.36|102.42|102.36|102.44|102.36|102.42|102.36|57155
1648567420000|2022-03-29 15:23:40|102.4|102.32|102.4|102.34|102.4|102.34|102.4|102.32|515
1648567430000|2022-03-29 15:23:50|102.38|102.32|102.44|102.38|102.44|102.38|102.38|102.32|24444
1648567440000|2022-03-29 15:24:00|102.48|102.42|102.42|102.34|102.48|102.42|102.42|102.34|9066
1648567450000|2022-03-29 15:24:10|102.4||102.4||102.42||102.38||12250
1648567460000|2022-03-29 15:24:20|102.44|102.38|102.44|102.38|102.46|102.42|102.4|102.38|9036
1648567470000|2022-03-29 15:24:30|||||||||1351
1648567480000|2022-03-29 15:24:40|102.42|102.36|102.42|102.34|102.44|102.36|102.42|102.34|3687
1648567490000|2022-03-29 15:24:50|102.44|102.38|102.46|102.38|102.46|102.38|102.44|102.38|4500
1648567500000|2022-03-29 15:25:00|102.44|102.4|102.5|102.4|102.5|102.42|102.44|102.4|4859
1648567510000|2022-03-29 15:25:10|102.48|102.38|102.48|102.42|102.48|102.42|102.44|102.36|6098
1648567520000|2022-03-29 15:25:20|102.5|102.38|102.44|102.38|102.5|102.38|102.44|102.38|8963
1648567530000|2022-03-29 15:25:30|102.46|102.42|102.46|102.38|102.48|102.42|102.46|102.38|1111
1648567540000|2022-03-29 15:25:40|102.44|102.44|102.44|102.38|102.48|102.44|102.44|102.38|18749
1648567550000|2022-03-29 15:25:50|102.42|102.36|102.42|102.38|102.44|102.38|102.4|102.34|11406
1648567560000|2022-03-29 15:26:00|102.44|102.36|102.4|102.36|102.44|102.38|102.4|102.36|14660
1648567570000|2022-03-29 15:26:10|||||||||57913
1648567580000|2022-03-29 15:26:20|102.44|102.38|102.46|102.4|102.5|102.44|102.42|102.36|43517
1648567600000|2022-03-29 15:26:40|||||||||9941
1648567610000|2022-03-29 15:26:50|||||||||2929
1648567620000|2022-03-29 15:27:00|102.44|102.38|102.5|102.4|102.5|102.4|102.42|102.36|10126
1648567630000|2022-03-29 15:27:10|102.46|102.42|102.58|102.52|102.58|102.52|102.46|102.42|16718
1648567640000|2022-03-29 15:27:20|102.62|102.54|102.64|102.56|102.64|102.56|102.62|102.54|2500
1648567650000|2022-03-29 15:27:30|102.62|102.54|102.62|102.58|102.62|102.58|102.62|102.52|118
1648567660000|2022-03-29 15:27:40|102.6|102.56|102.62|102.56|102.62|102.56|102.6|102.56|36046
1648567670000|2022-03-29 15:27:50|102.6||102.62||102.62||102.6||521
1648567680000|2022-03-29 15:28:00|102.6|102.54|102.64|102.56|102.66|102.56|102.6|102.54|16468
1648567690000|2022-03-29 15:28:10|102.66|102.54|102.6|102.54|102.66|102.54|102.6|102.54|263
1648567700000|2022-03-29 15:28:20|102.58|102.52|102.56|102.52|102.6|102.52|102.56|102.52|2881
1648567710000|2022-03-29 15:28:30|102.52|102.5|102.46|102.38|102.52|102.5|102.42|102.38|17720
1648567720000|2022-03-29 15:28:40|102.44||102.48||102.48||102.44||11768
1648567730000|2022-03-29 15:28:50|102.5|102.4|102.54|102.44|102.54|102.5|102.5|102.38|36599
1648567740000|2022-03-29 15:29:00|102.52|102.42|102.52|102.46|102.54|102.46|102.5|102.42|8091
1648567750000|2022-03-29 15:29:10|102.5|102.42|102.46|102.36|102.5|102.42|102.42|102.36|30063
1648567760000|2022-03-29 15:29:20|102.42|102.38|102.42|102.36|102.42|102.38|102.42|102.36|3900
1648567770000|2022-03-29 15:29:30|102.44|102.32|102.52|102.44|102.56|102.44|102.36|102.3|47165
1648567780000|2022-03-29 15:29:40|102.5|102.42|102.56|102.42|102.6|102.5|102.46|102.3|121173
1648567790000|2022-03-29 15:29:50||102.4||102.4||102.4||102.4|5000
1648623610000|2022-03-30 07:00:10|101.92|101.66|101.98|101.74|102|101.74|101.9|101.66|25197
1648623620000|2022-03-30 07:00:20|102|101.76|102.68|102.32|102.76|102.46|101.96|101.68|94126
1648623630000|2022-03-30 07:00:30|102.66|102.28|102.7|102.4|102.86|102.6|102.5|102.26|46396
1648623640000|2022-03-30 07:00:40|102.8|102.42|102.72|102.46|102.86|102.62|102.72|102.42|8178
1648623650000|2022-03-30 07:00:50|102.7|102.44|102.76|102.44|102.78|102.46|102.68|102.42|795
1648623660000|2022-03-30 07:01:00|102.72|102.4|102.76|102.4|102.76|102.4|102.64|102.4|1673
1648623670000|2022-03-30 07:01:10|102.74|102.38|102.4|102|102.78|102.4|102.2|102|69635
1648623680000|2022-03-30 07:01:20|102.34|102.02|102.4|102.14|102.4|102.14|102.34|102.02|1009
1648623690000|2022-03-30 07:01:30|102.42|102.16|102.42|102.18|102.42|102.18|102.42|102.16|35594
1648623700000|2022-03-30 07:01:40|102.52|102.2|102.46|102.2|102.52|102.3|102.46|102.16|1001
1648623710000|2022-03-30 07:01:50|102.44|102.16|101.96|101.44|102.44|102.16|101.94|101.42|16154
1648623720000|2022-03-30 07:02:00|101.94|101.46|102.36|102.08|102.42|102.08|101.92|101.46|55184
1648623730000|2022-03-30 07:02:10|102.34|101.96|102.14|101.9|102.34|101.96|102.08|101.7|9
1648623740000|2022-03-30 07:02:20|102.28|101.92|102.04|101.8|102.28|101.98|101.98|101.7|52763
1648623750000|2022-03-30 07:02:30|102.02|101.74|101.96|101.6|102.08|101.74|101.8|101.58|25300
1648623760000|2022-03-30 07:02:40|101.94|101.62|101.88|101.6|102|101.66|101.76|101.48|2282
1648623770000|2022-03-30 07:02:50|101.86|101.58|101.7|101.36|101.86|101.58|101.62|101.34|32433
1648623780000|2022-03-30 07:03:00|101.68|101.42|101.66|101.34|101.7|101.46|101.54|101.2|6827
1648623790000|2022-03-30 07:03:10|101.56|101.28|101.62|101.34|101.62|101.34|101.54|101.28|14784
1648623800000|2022-03-30 07:03:20|101.6|101.22|101.58|101.3|101.6|101.32|101.38|101.22|4408
1648623810000|2022-03-30 07:03:30|101.5|101.26|101.38|101.26|101.56|101.26|101.3|101.2|32289
1648623820000|2022-03-30 07:03:40|101.36|101.24|101.28|100.98|101.36|101.24|101.18|100.86|7162
1648623830000|2022-03-30 07:03:50|101.3|101|101.36|101.06|101.36|101.1|101.22|101|20778
1648623840000|2022-03-30 07:04:00|101.34|101.08|101.38|101.22|101.38|101.24|101.32|101.08|11956
1648623850000|2022-03-30 07:04:10|101.42|101.24|101.6|101.46|101.84|101.54|101.42|101.24|115577
1648623860000|2022-03-30 07:04:20|101.72|101.5|101.72|101.52|101.74|101.56|101.6|101.36|6219
1648623870000|2022-03-30 07:04:30|101.74|101.54|101.68|101.48|101.74|101.58|101.68|101.42|17537
1648623890000|2022-03-30 07:04:50|||||||||5987
1648623900000|2022-03-30 07:05:00|101.66||101.66||101.66||101.66||1039
1648623910000|2022-03-30 07:05:10|101.68|101.5|101.68|101.5|101.68|101.52|101.68|101.5|0
1648623920000|2022-03-30 07:05:20|101.66||101.66||101.66||101.66||86
1648623930000|2022-03-30 07:05:30|101.68|101.48|101.58|101.38|101.68|101.48|101.5|101.34|7132
1648623940000|2022-03-30 07:05:40|101.4|101.36|101.36|101.2|101.6|101.4|101.3|101.08|90861
1648623950000|2022-03-30 07:05:50|101.44|101.22|101.34|101.2|101.46|101.22|101.32|101.2|2511
1648623960000|2022-03-30 07:06:00|101.32|101.22|101.36|101.2|101.46|101.22|101.3|101.2|8135
1648623970000|2022-03-30 07:06:10|101.46|101.24|101.46|101.36|101.46|101.36|101.46|101.24|12998
1648623980000|2022-03-30 07:06:20|||||||||14975
1648623990000|2022-03-30 07:06:30|101.48|101.38|101.6|101.44|101.72|101.48|101.48|101.38|18039
1648624000000|2022-03-30 07:06:40|101.64|101.38|101.6|101.4|101.68|101.46|101.5|101.36|15598
1648624010000|2022-03-30 07:06:50|101.66|101.44|101.72|101.56|101.72|101.58|101.66|101.42|11416
1648624020000|2022-03-30 07:07:00|101.7|101.52|101.68|101.5|101.72|101.52|101.62|101.48|2802
1648624030000|2022-03-30 07:07:10|101.7|101.52|101.56|101.34|101.72|101.52|101.42|101.16|12802
1648624040000|2022-03-30 07:07:20|101.58||101.52||101.6||101.52||20050
1648624050000|2022-03-30 07:07:30|101.54|101.3|101.44|101.3|101.6|101.32|101.44|101.28|31664
1648624060000|2022-03-30 07:07:40|101.48|101.28|101.46|101.24|101.48|101.28|101.36|101.16|0
1648624070000|2022-03-30 07:07:50|101.48|101.3|101.44|101.32|101.56|101.36|101.44|101.3|10957
1648624080000|2022-03-30 07:08:00|101.5||101.44||101.52||101.44||17028
1648624090000|2022-03-30 07:08:10|101.48|101.34|101.46|101.32|101.52|101.34|101.46|101.32|54
1648624100000|2022-03-30 07:08:20|101.52|101.34|101.78|101.64|101.84|101.66|101.52|101.34|25351
1648624110000|2022-03-30 07:08:30|101.82|101.66|101.94|101.78|101.96|101.78|101.82|101.64|7511
1648624120000|2022-03-30 07:08:40|101.92|101.72|101.9|101.76|101.92|101.76|101.9|101.72|1751
1648624130000|2022-03-30 07:08:50|101.94|101.78|101.92|101.78|101.94|101.82|101.92|101.78|1188
1648624140000|2022-03-30 07:09:00|101.86|101.76|101.78|101.58|101.9|101.76|101.74|101.56|14266
1648624150000|2022-03-30 07:09:10|101.8|101.6|101.8|101.62|101.8|101.7|101.74|101.54|27504
1648624160000|2022-03-30 07:09:20|101.78|101.6|101.78|101.58|101.78|101.6|101.78|101.56|9774
1648624170000|2022-03-30 07:09:30|101.8|101.6|101.86|101.76|101.92|101.76|101.8|101.58|14149
1648624180000|2022-03-30 07:09:40|101.82||101.82||101.82||101.82||6631
1648624190000|2022-03-30 07:09:50|||||||||2538
1648624200000|2022-03-30 07:10:00|101.86|101.78|102.02|101.9|102.02|101.94|101.86|101.78|28128
1648624210000|2022-03-30 07:10:10|101.98||101.98||101.98||101.98||4872
1648624220000|2022-03-30 07:10:20|101.96|101.88|101.84|101.66|101.96|101.88|101.84|101.66|11717
1648624230000|2022-03-30 07:10:30|101.86|101.68|101.84|101.66|101.86|101.7|101.84|101.66|100
1648624240000|2022-03-30 07:10:40|101.86|101.68|101.94|101.74|101.96|101.74|101.86|101.68|8820
1648624250000|2022-03-30 07:10:50|101.92||101.92||101.94||101.9||19354
1648624260000|2022-03-30 07:11:00|101.94|101.72|101.94|101.76|101.94|101.76|101.86|101.7|110
1648624280000|2022-03-30 07:11:20|101.96|101.78|101.96|101.8|101.96|101.8|101.96|101.78|121
1648624290000|2022-03-30 07:11:30|101.94|101.78|101.96|101.78|101.96|101.78|101.94|101.76|19314
1648624300000|2022-03-30 07:11:40|102|101.8|102|101.88|102.1|101.9|102|101.8|34739
1648624310000|2022-03-30 07:11:50|101.96|101.86|101.92|101.76|101.96|101.86|101.92|101.74|4360
1648624320000|2022-03-30 07:12:00|101.9|101.78|101.98|101.78|102|101.78|101.9|101.78|0
1648624330000|2022-03-30 07:12:10|102|101.82|101.94|101.82|102|101.84|101.94|101.8|0
1648624340000|2022-03-30 07:12:20||101.78||101.76||101.78||101.76|10784
1648624350000|2022-03-30 07:12:30|101.9|101.82|101.9|101.74|101.94|101.82|101.9|101.74|1121
1648624360000|2022-03-30 07:12:40|101.86|101.76|101.92|101.76|101.94|101.76|101.86|101.76|10000
1648624370000|2022-03-30 07:12:50||101.8||101.8||101.8||101.8|39409
1648624380000|2022-03-30 07:13:00|101.94|101.76|101.74|101.52|101.94|101.76|101.62|101.48|35530
1648624390000|2022-03-30 07:13:10|101.72|101.5|101.72|101.64|101.72|101.66|101.64|101.5|10170
1648624400000|2022-03-30 07:13:20|101.76|101.66|101.86|101.76|101.94|101.76|101.76|101.64|23358
1648624410000|2022-03-30 07:13:30|101.88|101.74|101.88|101.74|101.88|101.76|101.88|101.74|340
1648624420000|2022-03-30 07:13:40|||||||||2090
1648624430000|2022-03-30 07:13:50||101.76||101.76||101.76||101.76|20017
1648624440000|2022-03-30 07:14:00|||||||||1453
1648624450000|2022-03-30 07:14:10|101.84|101.74|101.84|101.74|101.84|101.74|101.84|101.74|0
1648624460000|2022-03-30 07:14:20|101.88|101.78|101.98|101.88|102.1|101.92|101.86|101.78|28446
1648624470000|2022-03-30 07:14:30|102|101.8|101.86|101.76|102|101.8|101.86|101.64|75
1648624480000|2022-03-30 07:14:40|101.9|101.78|101.88|101.76|101.94|101.8|101.86|101.76|0
1648624490000|2022-03-30 07:14:50|101.9|101.78|101.88|101.76|101.96|101.78|101.88|101.76|0
1648624500000|2022-03-30 07:15:00|101.84|101.72|101.66|101.46|101.9|101.72|101.52|101.34|12556
1648624510000|2022-03-30 07:15:10|101.64|101.44|101.74|101.54|101.86|101.66|101.6|101.44|16345
1648624520000|2022-03-30 07:15:20|101.72|101.56|101.38|101.26|101.78|101.56|101.34|101.14|6427
1648624530000|2022-03-30 07:15:30||101.2||101.24||101.24||101.2|16830
1648624540000|2022-03-30 07:15:40|101.36|101.26|101.3|101.12|101.38|101.26|101.26|101.1|5114
1648624550000|2022-03-30 07:15:50|101.32|101.14|101.38|101.18|101.42|101.22|101.28|101.1|0
1648624560000|2022-03-30 07:16:00|101.34|101.14|101.42|101.28|101.42|101.28|101.3|101.12|6145
1648624570000|2022-03-30 07:16:10|101.44|101.3|101.34|101.18|101.46|101.44|101.3|101.1|41001
1648624580000|2022-03-30 07:16:20|101.18|101.16|101.34|101.14|101.34|101.18|101.18|101.12|8979
1648624590000|2022-03-30 07:16:30|101.32|101.16|101.34|101.22|101.34|101.28|101.32|101.12|5130
1648624600000|2022-03-30 07:16:40|101.38|101.24|101.5|101.38|101.56|101.38|101.38|101.22|12298
1648624610000|2022-03-30 07:16:50|101.48|101.34|101.46|101.38|101.48|101.42|101.44|101.34|6942
1648624620000|2022-03-30 07:17:00|101.52|101.4|101.44|101.28|101.8|101.66|101.44|101.26|43102
1648624630000|2022-03-30 07:17:10|101.54|101.3|101.54|101.36|101.56|101.36|101.54|101.3|12830
1648624640000|2022-03-30 07:17:20|101.56|101.38|101.56|101.38|101.56|101.48|101.5|101.28|12956
1648624650000|2022-03-30 07:17:30||101.4||101.46||101.5||101.4|8892
1648624660000|2022-03-30 07:17:40|101.52|101.4|101.52|101.44|101.56|101.46|101.48|101.28|4579
1648624670000|2022-03-30 07:17:50|101.56|101.4|101.56|101.46|101.56|101.46|101.48|101.36|4000
1648624680000|2022-03-30 07:18:00||101.4||101.44||101.48||101.38|6777
1648624690000|2022-03-30 07:18:10|101.54|101.46|101.6|101.48|101.6|101.56|101.48|101.36|15845
1648624700000|2022-03-30 07:18:20|101.56|101.5|101.42|101.34|101.56|101.54|101.42|101.3|15428
1648624710000|2022-03-30 07:18:30|101.4|101.36|101.46|101.3|101.5|101.4|101.4|101.28|12647
1648624720000|2022-03-30 07:18:40|101.44|101.32|101.48|101.4|101.5|101.4|101.42|101.3|2788
1648624730000|2022-03-30 07:18:50|101.44|101.34|101.44|101.36|101.5|101.36|101.42|101.3|52
1648624750000|2022-03-30 07:19:10|101.4|101.32|101.32|101.2|101.4|101.36|101.32|101.18|5324
1648624760000|2022-03-30 07:19:20|101.3|101.18|101.26|101.08|101.3|101.18|101.24|101.06|10484
1648624770000|2022-03-30 07:19:30||101.1||101.18||101.18||101.1|0
1648624780000|2022-03-30 07:19:40|101.24|101.14|101.22|101.12|101.28|101.18|101.22|101.06|1205
1648624790000|2022-03-30 07:19:50|101.18|101.1|101.12|101.04|101.22|101.1|101.12|101|13833
1648624800000|2022-03-30 07:20:00|101.14|101|101.2|101.02|101.22|101.1|101.14|101|15970
1648624810000|2022-03-30 07:20:10|101.22|101.04|101.14|101.04|101.22|101.06|101.14|101.04|4000
1648624820000|2022-03-30 07:20:20|101.12|101|100.98|100.8|101.12|101|100.98|100.78|15993
1648624830000|2022-03-30 07:20:30|101.02|100.82|101|100.88|101.04|100.92|100.98|100.82|6840
1648624840000|2022-03-30 07:20:40|100.98|100.84|100.88|100.72|100.98|100.84|100.88|100.72|28044
1648624850000|2022-03-30 07:20:50|100.86|100.7|100.82|100.72|100.86|100.72|100.82|100.64|5500
1648624860000|2022-03-30 07:21:00|100.78|100.7|100.74|100.6|100.82|100.74|100.74|100.54|47709
1648624870000|2022-03-30 07:21:10|100.72|100.62|100.92|100.78|100.92|100.78|100.72|100.62|20431
1648624880000|2022-03-30 07:21:20|100.94|100.8|100.98|100.74|101|100.82|100.94|100.74|17
1648624890000|2022-03-30 07:21:30|101|100.78|100.98|100.84|101.08|100.92|100.98|100.78|7760
1648624900000|2022-03-30 07:21:40|101.04|100.86|101.06|100.84|101.08|100.9|100.98|100.84|2
1648624910000|2022-03-30 07:21:50|101.02||100.94||101.02||100.88||6670
1648624920000|2022-03-30 07:22:00|100.92|100.82|100.92|100.76|100.92|100.82|100.92|100.74|11124
1648624940000|2022-03-30 07:22:20||100.74||100.74||100.74||100.74|2411
1648624950000|2022-03-30 07:22:30||100.76||100.8||100.8||100.76|432
1648624960000|2022-03-30 07:22:40|100.96|100.78|100.94|100.76|101.02|100.84|100.92|100.74|1238
1648624970000|2022-03-30 07:22:50|100.9||100.88||100.9||100.88||9730
1648624980000|2022-03-30 07:23:00|100.9|100.8|100.92|100.84|100.94|100.84|100.88|100.8|9657
1648624990000|2022-03-30 07:23:10|100.9|100.82|100.78|100.74|100.9|100.82|100.78|100.74|20884
1648625000000|2022-03-30 07:23:20||100.72||100.68||100.72||100.68|26261
1648625010000|2022-03-30 07:23:30|100.76||100.76||100.76||100.76||0
1648625020000|2022-03-30 07:23:40|100.72|100.66|100.74|100.68|100.74|100.68|100.7|100.66|13740
1648625030000|2022-03-30 07:23:50|100.76|100.7|100.78|100.7|100.78|100.7|100.76|100.7|15074
1648625040000|2022-03-30 07:24:00|100.82|100.72|100.88|100.76|100.9|100.76|100.82|100.72|4996
1648625050000|2022-03-30 07:24:10|100.9|100.74|100.86|100.78|100.9|100.8|100.86|100.74|0
1648625060000|2022-03-30 07:24:20|100.9|100.88|101.06|100.92|101.06|100.92|100.88|100.78|116476
1648625070000|2022-03-30 07:24:30|101.02|100.94|101.06|100.9|101.06|100.94|100.98|100.9|5506
1648625080000|2022-03-30 07:24:40|101|100.88|101|100.88|101|100.88|101|100.88|2285
1648625100000|2022-03-30 07:25:00|100.98|100.94|100.96|100.88|100.98|100.94|100.92|100.86|33036
1648625110000|2022-03-30 07:25:10|101.02|100.9|100.96|100.88|101.02|100.9|100.96|100.88|5603
1648625140000|2022-03-30 07:25:40|100.92|100.86|100.98|100.86|100.98|100.88|100.92|100.86|30245
1648625150000|2022-03-30 07:25:50|101.02|100.88|101.02|100.96|101.06|100.96|101.02|100.86|20695
1648625160000|2022-03-30 07:26:00|100.98|100.94|101.18|101.08|101.32|101.18|100.98|100.86|34886
1648625170000|2022-03-30 07:26:10|||||||||4902
1648625180000|2022-03-30 07:26:20|101.2|101.18|101.22|101.1|101.24|101.18|101.18|101.08|36000
1648625190000|2022-03-30 07:26:30|101.18|101.12|101.28|101.18|101.3|101.18|101.18|101.08|3239
1648625200000|2022-03-30 07:26:40|101.24|101.16|101.2|101.08|101.24|101.16|101.16|101.08|15859
1648625210000|2022-03-30 07:26:50|101.18|101.1|101.1|100.96|101.18|101.12|101.1|100.94|7916
1648625220000|2022-03-30 07:27:00|101.12|101|101.14|101.02|101.14|101.04|101.12|101|10000
1648625240000|2022-03-30 07:27:20|||||||||6947
1648625250000|2022-03-30 07:27:30||101.04||101.04||101.04||101.04|50
1648625270000|2022-03-30 07:27:50|101.12|101.02|101.12|100.98|101.12|101.02|101.12|100.98|1
1648625280000|2022-03-30 07:28:00|101.06|100.96|101.06|100.96|101.06|100.98|101.06|100.96|0
1648625290000|2022-03-30 07:28:10|101.04|100.92|100.98|100.86|101.04|100.92|100.98|100.82|1666
1648625300000|2022-03-30 07:28:20||100.88||100.88||100.88||100.88|0
1648625310000|2022-03-30 07:28:30|100.96|100.84|100.96|100.88|101.02|100.88|100.96|100.84|3563
1648625320000|2022-03-30 07:28:40|100.94|100.84|100.88|100.74|100.94|100.88|100.88|100.72|40868
1648625330000|2022-03-30 07:28:50|100.86|100.72|100.84|100.76|100.86|100.76|100.84|100.72|0
1648625340000|2022-03-30 07:29:00|100.82|100.78|100.96|100.8|100.96|100.8|100.8|100.78|19629
1648625350000|2022-03-30 07:29:10|101.02|100.88|101.02|100.88|101.02|100.9|101.02|100.88|2264
1648625360000|2022-03-30 07:29:20||100.9||100.9||100.9||100.9|10436
1648625370000|2022-03-30 07:29:30|101.04|100.88|101.06|100.94|101.06|100.94|101.04|100.88|7280
1648625380000|2022-03-30 07:29:40|101.1|100.98|101.1|100.96|101.12|100.98|101.08|100.96|0
1648625390000|2022-03-30 07:29:50|101.08|100.94|101.1|100.98|101.1|100.98|101.06|100.92|1100
1648625400000|2022-03-30 07:30:00|101.04|101.04|101.06|100.98|101.1|101.04|101.04|100.98|22420
1648625410000|2022-03-30 07:30:10|101.04|100.94|101.06|100.98|101.1|100.98|101|100.9|8858
1648625420000|2022-03-30 07:30:20|101.08|101|101.14|101|101.14|101|101.08|101|2214
1648625430000|2022-03-30 07:30:30|101.12||101.12||101.12||101.12||9
1648625440000|2022-03-30 07:30:40|||||||||10000
1648625450000|2022-03-30 07:30:50|101.1|101.04|101.2|101.08|101.2|101.08|101.1|101.04|4318
1648625470000|2022-03-30 07:31:10|101.18||101.2||101.2||101.18||5045
1648625480000|2022-03-30 07:31:20|101.18||101.18||101.18||101.16||0
1648625490000|2022-03-30 07:31:30|101.2|101.1|101.36|101.22|101.38|101.3|101.2|101.1|15718
1648625500000|2022-03-30 07:31:40|101.34|101.24|101.3|101.22|101.34|101.24|101.3|101.22|464
1648625510000|2022-03-30 07:31:50|101.28|101.18|101.36|101.18|101.36|101.18|101.28|101.18|16802
1648625520000|2022-03-30 07:32:00||101.22||101.22||101.22||101.22|3139
1648625530000|2022-03-30 07:32:10||101.18||101.18||101.18||101.18|5804
1648625560000|2022-03-30 07:32:40|101.28|101.14|101.26|101.14|101.28|101.14|101.26|101.12|5776
1648625570000|2022-03-30 07:32:50|101.28|101.16|101.46|101.3|101.46|101.3|101.28|101.16|6943
1648625580000|2022-03-30 07:33:00|101.48||101.48||101.48||101.48||2850
1648625590000|2022-03-30 07:33:10||101.34||101.34||101.34||101.34|0
1648625600000|2022-03-30 07:33:20|101.42|101.3|101.42|101.3|101.42|101.3|101.42|101.28|3500
1648625620000|2022-03-30 07:33:40|||||||||2000
1648625630000|2022-03-30 07:33:50|101.4|101.28|101.36|101.2|101.4|101.28|101.36|101.2|2152
1648625640000|2022-03-30 07:34:00|||||||||1200
1648625650000|2022-03-30 07:34:10||101.24||101.24||101.24||101.24|510
1648625680000|2022-03-30 07:34:40|101.38|101.26|101.36|101.26|101.48|101.32|101.34|101.26|20182
1648625690000|2022-03-30 07:34:50|101.34|101.24|101.36|101.24|101.36|101.24|101.34|101.24|1228
1648625710000|2022-03-30 07:35:10|||||||||146
1648625730000|2022-03-30 07:35:30|||||||||100000
1648625740000|2022-03-30 07:35:40|101.38|101.26|101.4|101.28|101.42|101.28|101.38|101.26|3101
1648625750000|2022-03-30 07:35:50|101.42|101.42|101.44|101.32|101.44|101.42|101.38|101.26|131606
1648625760000|2022-03-30 07:36:00|101.4|101.34|101.4|101.28|101.4|101.34|101.4|101.28|3119
1648625770000|2022-03-30 07:36:10|101.42|101.3|101.44|101.3|101.44|101.3|101.42|101.3|510
1648625780000|2022-03-30 07:36:20|101.42|101.28|101.44|101.3|101.44|101.3|101.42|101.28|0
1648625790000|2022-03-30 07:36:30|101.42|101.32|101.42|101.32|101.42|101.34|101.42|101.32|1900
1648625810000|2022-03-30 07:36:50||101.3||101.3||101.3||101.28|10
1648625830000|2022-03-30 07:37:10|101.4|101.32|101.38|101.28|101.4|101.32|101.36|101.28|2500
1648625840000|2022-03-30 07:37:20|101.34|101.26|101.3|101.2|101.34|101.26|101.3|101.2|4184
1648625850000|2022-03-30 07:37:30|101.32|101.22|101.4|101.28|101.4|101.3|101.32|101.2|7330
1648625870000|2022-03-30 07:37:50|101.38|101.3|101.4|101.32|101.4|101.32|101.38|101.3|0
1648625900000|2022-03-30 07:38:20||101.3||101.32||101.32||101.28|10
1648625910000|2022-03-30 07:38:30|||||||||2946
1648625920000|2022-03-30 07:38:40|101.38|101.3|101.4|101.32|101.4|101.32|101.38|101.28|0
1648625930000|2022-03-30 07:38:50|101.36|101.3|101.36|101.24|101.36|101.3|101.3|101.2|14921
1648625940000|2022-03-30 07:39:00|101.38||101.36||101.38||101.36||8000
1648625970000|2022-03-30 07:39:30|101.38|101.26|101.42|101.32|101.48|101.32|101.38|101.26|10788
1648625990000|2022-03-30 07:39:50|||||||||1463
1648626000000|2022-03-30 07:40:00|101.4|101.4|101.4|101.26|101.4|101.4|101.38|101.24|11844
1648626010000|2022-03-30 07:40:10|101.42|101.28|101.4|101.28|101.46|101.34|101.38|101.26|21968
1648626020000|2022-03-30 07:40:20|101.42|101.34|101.46|101.36|101.46|101.36|101.42|101.34|0
1648626050000|2022-03-30 07:40:50||101.38||101.38||101.38||101.38|0
1648626060000|2022-03-30 07:41:00||101.36||101.36||101.36||101.36|0
1648626070000|2022-03-30 07:41:10|101.52|101.42|101.46|101.4|101.52|101.44|101.46|101.36|8285
1648626080000|2022-03-30 07:41:20|101.44|101.38|101.46|101.38|101.46|101.42|101.44|101.38|20
1648626110000|2022-03-30 07:41:50|101.48|101.4|101.64|101.52|101.68|101.52|101.48|101.4|29607
1648626120000|2022-03-30 07:42:00|101.62|101.5|101.56|101.46|101.62|101.52|101.52|101.46|29720
1648626140000|2022-03-30 07:42:20|||||||||1418
1648626150000|2022-03-30 07:42:30|||||||||1951
1648626160000|2022-03-30 07:42:40|101.54|101.4|101.52|101.4|101.54|101.4|101.5|101.4|16047
1648626170000|2022-03-30 07:42:50|101.48|101.38|101.56|101.46|101.56|101.46|101.48|101.38|4938
1648626180000|2022-03-30 07:43:00|101.6|101.5|101.62|101.54|101.62|101.54|101.6|101.5|5
1648626190000|2022-03-30 07:43:10|101.6|101.52|101.6|101.52|101.6|101.52|101.6|101.52|2500
1648626210000|2022-03-30 07:43:30|101.66||101.62||101.66||101.62||0
1648626230000|2022-03-30 07:43:50|101.58||101.62||101.62||101.58||6891
1648626240000|2022-03-30 07:44:00|||||||||1074
1648626270000|2022-03-30 07:44:30|101.64|101.56|101.66|101.52|101.66|101.6|101.64|101.52|7791
1648626280000|2022-03-30 07:44:40|101.64|101.5|101.48|101.38|101.64|101.5|101.48|101.38|9103
1648626290000|2022-03-30 07:44:50|101.52|101.4|101.56|101.4|101.56|101.4|101.52|101.4|433
1648626300000|2022-03-30 07:45:00|101.52|101.38|101.48|101.38|101.52|101.38|101.48|101.38|0
1648626320000|2022-03-30 07:45:20|101.52|101.4|101.52|101.4|101.52|101.4|101.52|101.4|0
1648626330000|2022-03-30 07:45:30|101.56|101.42|101.68|101.54|101.68|101.54|101.56|101.42|2268
1648626340000|2022-03-30 07:45:40|101.62|101.52|101.62|101.52|101.62|101.52|101.62|101.52|10513
1648626350000|2022-03-30 07:45:50|101.58||101.62||101.62||101.58||0
1648626370000|2022-03-30 07:46:10|||||||||9300
1648626390000|2022-03-30 07:46:30|101.68|101.54|101.68|101.58|101.68|101.58|101.68|101.54|2500
1648626400000|2022-03-30 07:46:40|101.72|101.54|101.66|101.54|101.72|101.54|101.66|101.52|3080
1648626410000|2022-03-30 07:46:50|101.64|101.52|101.58|101.52|101.64|101.52|101.58|101.52|22
1648626420000|2022-03-30 07:47:00|101.62||101.62||101.62||101.62||20316
1648626440000|2022-03-30 07:47:20|101.6|101.48|101.54|101.44|101.6|101.48|101.54|101.4|3332
1648626470000|2022-03-30 07:47:50||101.46||101.44||101.46||101.44|8821
1648626480000|2022-03-30 07:48:00|101.56|101.46|101.54|101.46|101.58|101.46|101.54|101.44|1
1648626490000|2022-03-30 07:48:10|101.52|101.44|101.46|101.38|101.52|101.44|101.46|101.38|7020
1648626500000|2022-03-30 07:48:20|101.42|101.34|101.42|101.3|101.42|101.38|101.42|101.28|2250
1648626510000|2022-03-30 07:48:30||101.28||101.3||101.3||101.26|224
1648626520000|2022-03-30 07:48:40||101.26||101.28||101.28||101.26|0
1648626530000|2022-03-30 07:48:50|||||||||11108
1648626540000|2022-03-30 07:49:00|101.38|101.32|101.34|101.24|101.38|101.32|101.34|101.16|1150
1648626550000|2022-03-30 07:49:10|101.38||101.38||101.38||101.34||9
1648626560000|2022-03-30 07:49:20|101.36||101.34||101.38||101.34||982
1648626570000|2022-03-30 07:49:30|101.38|101.28|101.4|101.28|101.4|101.28|101.38|101.28|264
1648626580000|2022-03-30 07:49:40|101.42|101.3|101.42|101.28|101.48|101.34|101.42|101.28|1662
1648626590000|2022-03-30 07:49:50|101.4|101.26|101.38|101.28|101.4|101.28|101.38|101.24|16769
1648626600000|2022-03-30 07:50:00||101.26||101.26||101.26||101.26|0
1648626610000|2022-03-30 07:50:10|||||||||2615
1648626620000|2022-03-30 07:50:20|101.36|101.22|101.22|101.06|101.36|101.24|101.22|101.06|6140
1648626630000|2022-03-30 07:50:30|101.2|101.08|101.28|101.1|101.3|101.1|101.18|101.08|5183
1648626640000|2022-03-30 07:50:40|101.3|101.12|101.32|101.14|101.32|101.14|101.28|101.12|0
1648626650000|2022-03-30 07:50:50||101.16||101.16||101.16||101.16|0
1648626660000|2022-03-30 07:51:00|101.36|101.14|101.22|101.12|101.36|101.14|101.22|101.08|7940
1648626670000|2022-03-30 07:51:10|101.26|101.14|101.3|101.14|101.3|101.14|101.26|101.14|0
1648626680000|2022-03-30 07:51:20|101.32|101.16|101.36|101.16|101.36|101.16|101.32|101.14|1000
1648626690000|2022-03-30 07:51:30|101.32|101.18|101.34|101.24|101.38|101.24|101.32|101.18|6414
1648626710000|2022-03-30 07:51:50|||||||||12063
1648626720000|2022-03-30 07:52:00|101.38|101.2|101.38|101.22|101.38|101.22|101.32|101.2|7
1648626730000|2022-03-30 07:52:10|101.4|101.26|101.4|101.26|101.4|101.26|101.4|101.26|7
1648626740000|2022-03-30 07:52:20|101.42|101.3|101.44|101.32|101.44|101.42|101.42|101.3|20731
1648626750000|2022-03-30 07:52:30|101.46|101.34|101.46|101.34|101.46|101.34|101.44|101.34|4
1648626760000|2022-03-30 07:52:40|101.48|101.38|101.42|101.34|101.48|101.4|101.42|101.34|2811
1648626780000|2022-03-30 07:53:00|101.38|101.3|101.4|101.28|101.42|101.3|101.38|101.28|6668
1648626790000|2022-03-30 07:53:10|101.42|101.3|101.42|101.3|101.42|101.3|101.42|101.28|0
1648626800000|2022-03-30 07:53:20||101.32||101.32||101.32||101.32|0
1648626810000|2022-03-30 07:53:30|101.38|101.3|101.42|101.3|101.42|101.3|101.38|101.28|0
1648626820000|2022-03-30 07:53:40|101.4|101.28|101.24|101.18|101.4|101.28|101.24|101.14|6421
1648626830000|2022-03-30 07:53:50|101.2|101.16|101.2|101.08|101.2|101.16|101.2|101.08|1549
1648626840000|2022-03-30 07:54:00|101.18|101.06|101.18|101.02|101.18|101.06|101.16|101|0
1648626850000|2022-03-30 07:54:10|101.2|101.04|101.2|101.04|101.2|101.04|101.2|101.04|788
1648626860000|2022-03-30 07:54:20|101.18|101.02|101.14|101|101.18|101.02|101.08|100.98|4876
1648626870000|2022-03-30 07:54:30||101.02||101.02||101.02||101.02|500
1648626880000|2022-03-30 07:54:40|101.16|101.06|101.2|101.06|101.2|101.06|101.16|101.06|0
1648626890000|2022-03-30 07:54:50|101.18|101.04|101.14|101|101.18|101.04|101.14|101|1042
1648626900000|2022-03-30 07:55:00|101.16|101.02|101.2|101.06|101.2|101.06|101.16|101.02|1
1648626910000|2022-03-30 07:55:10|101.18|101.04|101.02|100.88|101.18|101.04|101.02|100.86|32923
1648626920000|2022-03-30 07:55:20|100.98|100.86|100.98|100.88|100.98|100.88|100.9|100.78|20840
1648626930000|2022-03-30 07:55:30|100.96|100.86|100.98|100.86|100.98|100.86|100.96|100.86|2406
1648626950000|2022-03-30 07:55:50|101.04|100.9|101.04|100.92|101.04|100.92|101.04|100.9|2110
1648626960000|2022-03-30 07:56:00|101.08||101.08||101.08||101.08||0
1648627000000|2022-03-30 07:56:40|||||||||9343
1648627040000|2022-03-30 07:57:20|101.06|100.96|101.06|100.94|101.06|100.96|101.06|100.94|1309
1648627050000|2022-03-30 07:57:30|101|100.92|101|100.86|101|100.92|100.88|100.86|7193
1648627060000|2022-03-30 07:57:40|100.98|100.82|100.94|100.78|100.98|100.82|100.94|100.78|7689
1648627070000|2022-03-30 07:57:50|100.92|100.76|100.88|100.76|100.92|100.76|100.88|100.76|0
1648627080000|2022-03-30 07:58:00|100.9|100.78|100.94|100.78|100.94|100.78|100.9|100.78|2489
1648627090000|2022-03-30 07:58:10|100.92|100.76|101.02|100.84|101.04|100.88|100.92|100.76|34516
1648627100000|2022-03-30 07:58:20|101.04|100.86|101.08|100.9|101.08|100.9|101.04|100.86|1500
1648627110000|2022-03-30 07:58:30|101.06||101.06||101.06||101.06||0
1648627130000|2022-03-30 07:58:50||100.92||100.92||100.92||100.92|0
1648627140000|2022-03-30 07:59:00|101.12|100.94|101.08|101|101.14|101.04|101.08|100.94|9106
1648627150000|2022-03-30 07:59:10|101.1|100.98|101.08|100.98|101.1|100.98|101.08|100.98|50
1648627160000|2022-03-30 07:59:20|101.04|100.9|100.92|100.86|101.08|100.9|100.92|100.8|1990
1648627170000|2022-03-30 07:59:30|100.9|100.78|100.96|100.86|100.96|100.86|100.9|100.78|28974
1648627180000|2022-03-30 07:59:40|100.98|100.96|101.04|100.96|101.06|100.96|100.98|100.96|2588
1648627200000|2022-03-30 08:00:00|101.02|100.9|101.02|100.96|101.04|100.96|101|100.9|1122
1648627210000|2022-03-30 08:00:10|101|100.92|101.02|100.96|101.02|100.96|101|100.86|16624
1648627240000|2022-03-30 08:00:40|101|100.9|100.98|100.84|101.02|100.96|100.98|100.84|11385
1648627250000|2022-03-30 08:00:50||100.88||100.88||100.9||100.88|1360
1648627260000|2022-03-30 08:01:00||100.9||100.9||100.9||100.9|0
1648627270000|2022-03-30 08:01:10|101.02|100.88|101.02|100.92|101.02|100.92|101.02|100.88|13
1648627280000|2022-03-30 08:01:20||100.9||100.9||100.9||100.88|0
1648627290000|2022-03-30 08:01:30|101|100.88|100.9|100.78|101|100.88|100.9|100.78|2597
1648627300000|2022-03-30 08:01:40|100.92|100.82|100.92|100.8|100.92|100.82|100.92|100.78|3948
1648627310000|2022-03-30 08:01:50|100.88|100.78|100.88|100.74|100.88|100.78|100.88|100.72|1109
1648627320000|2022-03-30 08:02:00||100.76||100.76||100.76||100.74|0
1648627330000|2022-03-30 08:02:10|100.82|100.74|100.88|100.78|100.88|100.78|100.78|100.6|5561
1648627340000|2022-03-30 08:02:20||100.8||100.78||100.82||100.78|2500
1648627360000|2022-03-30 08:02:40|100.86|100.8|100.88|100.78|100.88|100.8|100.86|100.78|460
1648627380000|2022-03-30 08:03:00|100.84|100.8|100.8|100.7|100.88|100.8|100.8|100.7|4164
1648627390000|2022-03-30 08:03:10|100.78|100.68|100.78|100.66|100.82|100.72|100.78|100.66|1498
1648627400000|2022-03-30 08:03:20|100.74|100.64|100.68|100.58|100.76|100.64|100.64|100.56|3094
1648627410000|2022-03-30 08:03:30|100.66|100.56|100.66|100.56|100.68|100.58|100.66|100.56|36
1648627430000|2022-03-30 08:03:50|||||||||18806
1648627440000|2022-03-30 08:04:00|100.68||100.68||100.68||100.68||484
1648627450000|2022-03-30 08:04:10|100.72|100.58|100.72|100.64|100.74|100.64|100.68|100.58|12529
1648627460000|2022-03-30 08:04:20|100.7|100.62|100.68|100.58|100.7|100.62|100.64|100.56|4494
1648627470000|2022-03-30 08:04:30|100.7|100.6|100.7|100.58|100.7|100.6|100.7|100.58|3014
1648627480000|2022-03-30 08:04:40|100.72|100.62|100.7|100.58|100.74|100.62|100.7|100.58|4478
1648627490000|2022-03-30 08:04:50|100.74|100.6|100.74|100.62|100.78|100.76|100.7|100.6|26512
1648627500000|2022-03-30 08:05:00|100.72|100.6|100.58|100.54|100.72|100.6|100.58|100.54|5371
1648627510000|2022-03-30 08:05:10|100.56|100.5|100.66|100.54|100.66|100.54|100.5|100.4|47098
1648627520000|2022-03-30 08:05:20||100.52||100.5||100.52||100.5|12040
1648627530000|2022-03-30 08:05:30|100.6|100.52|100.6|100.5|100.6|100.52|100.6|100.48|100
1648627540000|2022-03-30 08:05:40|100.64|100.52|100.66|100.52|100.66|100.52|100.64|100.52|0
1648627560000|2022-03-30 08:06:00|100.6|100.5|100.6|100.5|100.6|100.5|100.6|100.5|4
1648627570000|2022-03-30 08:06:10|100.58|100.48|100.6|100.48|100.6|100.52|100.56|100.48|2037
1648627580000|2022-03-30 08:06:20|100.58|100.5|100.54|100.44|100.58|100.52|100.54|100.44|4186
1648627590000|2022-03-30 08:06:30||100.46||100.44||100.46||100.44|11279
1648627600000|2022-03-30 08:06:40|||||||||1051
1648627610000|2022-03-30 08:06:50|100.5|100.42|100.46|100.4|100.5|100.42|100.46|100.4|2903
1648627620000|2022-03-30 08:07:00|100.5|100.42|100.52|100.42|100.54|100.46|100.5|100.42|2376
1648627630000|2022-03-30 08:07:10|100.5|100.4|100.5|100.42|100.5|100.42|100.5|100.4|0
1648627640000|2022-03-30 08:07:20|100.52|100.46|100.54|100.48|100.58|100.48|100.52|100.44|13169
1648627650000|2022-03-30 08:07:30|100.58||100.54||100.58||100.54||24717
1648627660000|2022-03-30 08:07:40|100.52|100.42|100.54|100.44|100.54|100.44|100.5|100.4|6717
1648627670000|2022-03-30 08:07:50|100.5|100.4|100.5|100.42|100.56|100.54|100.5|100.4|40061
1648627680000|2022-03-30 08:08:00|100.48|100.4|100.48|100.4|100.5|100.4|100.48|100.4|2170
1648627690000|2022-03-30 08:08:10|100.46|100.38|100.4|100.32|100.46|100.38|100.38|100.32|14686
1648627700000|2022-03-30 08:08:20|100.38|100.3|100.42|100.3|100.44|100.3|100.38|100.28|1462
1648627710000|2022-03-30 08:08:30|100.38|100.28|100.38|100.28|100.38|100.28|100.38|100.28|0
1648627730000|2022-03-30 08:08:50|100.36||100.36||100.36||100.36||1105
1648627740000|2022-03-30 08:09:00|100.4|100.3|100.4|100.32|100.4|100.34|100.4|100.3|6133
1648627750000|2022-03-30 08:09:10|100.36|100.3|100.4|100.3|100.4|100.3|100.36|100.28|583
1648627770000|2022-03-30 08:09:30||100.34||100.3||100.34||100.3|4550
1648627780000|2022-03-30 08:09:40|100.44|100.34|100.44|100.34|100.44|100.38|100.44|100.34|2600
1648627790000|2022-03-30 08:09:50|100.48|100.36|100.48|100.4|100.48|100.4|100.48|100.36|2593
1648627800000|2022-03-30 08:10:00|100.44|100.36|100.48|100.38|100.48|100.38|100.42|100.34|380
1648627820000|2022-03-30 08:10:20|100.46|100.34|100.46|100.34|100.46|100.34|100.42|100.34|1761
1648627830000|2022-03-30 08:10:30|100.48||100.46||100.48||100.46||0
1648627850000|2022-03-30 08:10:50|100.44|100.38|100.44|100.32|100.44|100.38|100.44|100.32|11649
1648627860000|2022-03-30 08:11:00|100.42|100.3|100.44|100.32|100.44|100.32|100.4|100.28|2467
1648627870000|2022-03-30 08:11:10|100.42||100.38||100.44||100.38||9902
1648627880000|2022-03-30 08:11:20|100.4|100.34|100.5|100.38|100.5|100.4|100.4|100.34|17523
1648627890000|2022-03-30 08:11:30|||||||||11796
1648627900000|2022-03-30 08:11:40|100.48|100.36|100.48|100.36|100.48|100.36|100.48|100.36|2521
1648627910000|2022-03-30 08:11:50|||||||||3132
1648627920000|2022-03-30 08:12:00|100.46|100.32|100.4|100.3|100.46|100.32|100.4|100.28|2079
1648627930000|2022-03-30 08:12:10||100.28||100.32||100.32||100.28|20
1648627940000|2022-03-30 08:12:20|100.38|100.28|100.32|100.22|100.38|100.28|100.3|100.2|30055
1648627950000|2022-03-30 08:12:30||100.26||100.26||100.26||100.26|4027
1648627960000|2022-03-30 08:12:40|100.3|100.28|100.38|100.28|100.4|100.28|100.3|100.28|4545
1648627970000|2022-03-30 08:12:50|100.36|100.32|100.36|100.26|100.36|100.32|100.36|100.26|9966
1648627980000|2022-03-30 08:13:00|100.34|100.3|100.34|100.26|100.34|100.3|100.34|100.26|15
1648628000000|2022-03-30 08:13:20|100.32|100.22|100.26|100.2|100.32|100.22|100.26|100.2|4832
1648628010000|2022-03-30 08:13:30|100.32|100.22|100.32|100.24|100.32|100.24|100.32|100.22|1198
1648628020000|2022-03-30 08:13:40|100.28|100.22|100.28|100.2|100.28|100.22|100.26|100.2|9174
1648628030000|2022-03-30 08:13:50|100.24|100.18|100.28|100.2|100.28|100.2|100.24|100.18|2140
1648628040000|2022-03-30 08:14:00|100.26|100.18|100.16|100.08|100.26|100.2|100.16|100.06|58130
1648628050000|2022-03-30 08:14:10|100.22|100.12|100.24|100.16|100.26|100.24|100.22|100.12|32562
1648628070000|2022-03-30 08:14:30|100.22|100.14|100.3|100.2|100.3|100.2|100.2|100.12|11970
1648628080000|2022-03-30 08:14:40|100.28|100.18|100.26|100.18|100.28|100.18|100.26|100.18|2578
1648628090000|2022-03-30 08:14:50|100.22|100.14|100.26|100.16|100.26|100.16|100.22|100.12|2340
1648628100000|2022-03-30 08:15:00|100.24|100.12|100.22|100.1|100.26|100.12|100.22|100.1|5083
1648628110000|2022-03-30 08:15:10||100.12||100.14||100.14||100.12|992
1648628120000|2022-03-30 08:15:20|100.26|100.16|100.28|100.2|100.28|100.2|100.26|100.16|2171
1648628130000|2022-03-30 08:15:30|100.26|100.16|100.26|100.16|100.26|100.18|100.26|100.16|0
1648628140000|2022-03-30 08:15:40|100.24|100.14|100.26|100.14|100.26|100.14|100.24|100.14|65
1648628150000|2022-03-30 08:15:50|100.2|100.18|100.28|100.18|100.28|100.18|100.2|100.18|3785
1648628160000|2022-03-30 08:16:00|100.26|100.16|100.26|100.16|100.26|100.16|100.26|100.16|2940
1648628170000|2022-03-30 08:16:10|100.24|100.14|100.22|100.14|100.26|100.14|100.22|100.14|1016
1648628180000|2022-03-30 08:16:20|100.26||100.22||100.26||100.22||9
1648628190000|2022-03-30 08:16:30|100.18|100.1|100.14|100.02|100.18|100.1|100.14|100.02|2804
1648628200000|2022-03-30 08:16:40|100.16|100.04|100.18|100.06|100.18|100.06|100.16|100.04|5010
1648628210000|2022-03-30 08:16:50||100.08||100.08||100.08||100.08|2856
1648628220000|2022-03-30 08:17:00||100.06||100.06||100.06||100.04|0
1648628240000|2022-03-30 08:17:20|100.16|100.04|100.16|100.04|100.16|100.04|100.16|100.04|24826
1648628250000|2022-03-30 08:17:30|100.12|100.02|100.1|99.93|100.12|100.02|99.92|99.77|121055
1648628260000|2022-03-30 08:17:40|100.08|99.92|100.1|99.97|100.12|99.97|100.08|99.91|1982
1648628280000|2022-03-30 08:18:00|100.12|99.98|100.12|99.98|100.12|100.02|100.12|99.98|2833
1648628290000|2022-03-30 08:18:10||99.99||99.99||99.99||99.99|0
1648628310000|2022-03-30 08:18:30|100.1|99.98|100.1|99.98|100.12|99.98|100.1|99.97|0
1648628320000|2022-03-30 08:18:40||99.99||99.99||99.99||99.99|5552
1648628330000|2022-03-30 08:18:50||99.98||99.99||99.99||99.98|986
1648628350000|2022-03-30 08:19:10|100.14|100.02|100.22|100.08|100.22|100.1|100.14|100.02|1361
1648628360000|2022-03-30 08:19:20|100.18||100.18||100.18||100.18||10000
1648628370000|2022-03-30 08:19:30||100.1||100.1||100.1||100.1|1822
1648628380000|2022-03-30 08:19:40||100.08||100.08||100.08||100.08|0
1648628390000|2022-03-30 08:19:50|||||||||1500
1648628400000|2022-03-30 08:20:00|||||||||5704
1648628410000|2022-03-30 08:20:10||100.1||100.08||100.1||100.08|9
1648628420000|2022-03-30 08:20:20|100.16|100.1|100.12|100|100.16|100.1|100.12|100|5934
1648628430000|2022-03-30 08:20:30|100.1|100.02|100.12|100|100.12|100.02|100.1|99.99|5822
1648628440000|2022-03-30 08:20:40||99.99||100.02||100.02||99.99|1714
1648628450000|2022-03-30 08:20:50|100.14|100.04|100.08|99.99|100.16|100.06|100|99.99|14850
1648628460000|2022-03-30 08:21:00|||||||||482
1648628470000|2022-03-30 08:21:10||100||100||100||100|43428
1648628480000|2022-03-30 08:21:20|100.04|99.99|100.04|99.95|100.04|100|100.04|99.94|7733
1648628490000|2022-03-30 08:21:30||99.94||99.95||99.95||99.94|12
1648628500000|2022-03-30 08:21:40|100.08|99.97|100.08|99.97|100.08|99.97|100.08|99.97|371
1648628510000|2022-03-30 08:21:50|||||||||497
1648628520000|2022-03-30 08:22:00|100.1|99.99|100.16|100.06|100.16|100.06|100.1|99.99|1560
1648628530000|2022-03-30 08:22:10|||||||||2553
1648628540000|2022-03-30 08:22:20|||||||||6200
1648628550000|2022-03-30 08:22:30|100.1|100.04|100.1|100|100.1|100.04|100.1|99.99|114
1648628560000|2022-03-30 08:22:40|100.06||100.06||100.06||100.06||5000
1648628570000|2022-03-30 08:22:50|||||||||29810
1648628580000|2022-03-30 08:23:00|100.1|100.02|100.14|100.08|100.16|100.12|100.1|100|38184
1648628590000|2022-03-30 08:23:10|||||||||24821
1648628600000|2022-03-30 08:23:20|100.1|100.04|100.1|100.02|100.1|100.04|100.1|99.98|3645
1648628610000|2022-03-30 08:23:30|100.06|100|100.12|99.99|100.14|100|100.02|99.87|7660
1648628620000|2022-03-30 08:23:40|100.14|100|100.14|100.02|100.16|100.06|100.14|100|0
1648628630000|2022-03-30 08:23:50||100.04||100.06||100.06||100.04|2484
1648628640000|2022-03-30 08:24:00|100.12|100.04|100.12|100|100.12|100.04|100.12|99.99|15104
1648628650000|2022-03-30 08:24:10||100.02||100.02||100.02||100.02|2976
1648628660000|2022-03-30 08:24:20|100.14|100.14|100.06|100|100.16|100.14|100.06|100|119212
1648628670000|2022-03-30 08:24:30|100.1|99.95|100.16|100.02|100.16|100.12|100.1|99.95|132197
1648628680000|2022-03-30 08:24:40|100.14|100.06|100.1|99.99|100.14|100.06|100.1|99.99|4581
1648628690000|2022-03-30 08:24:50||100||99.99||100||99.99|7193
1648628700000|2022-03-30 08:25:00|100.08|99.96|100.08|99.95|100.08|99.96|100.04|99.95|5721
1648628710000|2022-03-30 08:25:10|100.06|99.93|100.04|99.93|100.06|99.93|100.04|99.93|8594
1648628720000|2022-03-30 08:25:20|100.06|99.9|100.04|99.89|100.06|99.9|100.04|99.89|1978
1648628730000|2022-03-30 08:25:30|100.06|100.06|99.99|99.89|100.08|100.06|99.95|99.87|17269
1648628740000|2022-03-30 08:25:40|99.94|99.87|100.02|99.88|100.04|99.88|99.94|99.87|22513
1648628750000|2022-03-30 08:25:50|100.06|99.96|100.06|99.94|100.08|99.96|100.04|99.9|14741
1648628760000|2022-03-30 08:26:00|100.08|99.93|100.04|99.93|100.08|100.06|100.04|99.93|33482
1648628770000|2022-03-30 08:26:10|100.06|99.94|100.06|99.94|100.06|99.94|100.04|99.93|900
1648628780000|2022-03-30 08:26:20|100.08|99.95|100.06|99.95|100.08|99.97|100.06|99.94|6117
1648628790000|2022-03-30 08:26:30|100.08|100|100.12|100.02|100.18|100.06|100.08|100|14453
1648628800000|2022-03-30 08:26:40|||||||||15
1648628850000|2022-03-30 08:27:30|100.16|100.04|100.2|100.08|100.28|100.14|100.16|100.04|8507
1648628860000|2022-03-30 08:27:40||100.1||100.1||100.1||100.1|429
1648628870000|2022-03-30 08:27:50|100.18|100.08|100.16|100.02|100.18|100.08|100.16|100.02|2020
1648628880000|2022-03-30 08:28:00||100.04||100.04||100.04||100.04|0
1648628900000|2022-03-30 08:28:20|||||||||10000
1648628910000|2022-03-30 08:28:30||100.06||100.04||100.06||100.04|1
1648628920000|2022-03-30 08:28:40|100.14|100.02|100.12|100.02|100.14|100.02|100.12|100.02|1093
1648628930000|2022-03-30 08:28:50|100.08|99.99|100.04|99.94|100.08|99.99|100.04|99.91|12818
1648628940000|2022-03-30 08:29:00|100.08|99.95|100.08|99.98|100.08|99.99|100.08|99.95|15
1648628950000|2022-03-30 08:29:10|100.1|100.02|100.1|99.96|100.2|100.06|100.1|99.96|8222
1648628960000|2022-03-30 08:29:20||99.97||99.97||99.97||99.97|50
1648628970000|2022-03-30 08:29:30||99.98||99.97||99.98||99.97|0
1648628980000|2022-03-30 08:29:40||99.98||99.98||99.98||99.98|986
1648628990000|2022-03-30 08:29:50|100.12|99.99|100.1|100.02|100.14|100.04|100.1|99.98|1911
1648629000000|2022-03-30 08:30:00|100.08|100|100.08|99.99|100.08|100|100.08|99.99|5146
1648629020000|2022-03-30 08:30:20|||||||||2681
1648629050000|2022-03-30 08:30:50||99.98||99.99||99.99||99.97|3986
1648629070000|2022-03-30 08:31:10|100.06||100.08||100.08||100.06||58999
1648629080000|2022-03-30 08:31:20|100.1|100|100.1|99.99|100.12|100.02|100.1|99.99|5338
1648629090000|2022-03-30 08:31:30||100||99.99||100||99.99|374
1648629100000|2022-03-30 08:31:40||100||100||100||99.99|1550
1648629110000|2022-03-30 08:31:50|100.08|99.99|100.1|99.97|100.1|99.99|100.08|99.97|568
1648629120000|2022-03-30 08:32:00||99.98||99.98||99.98||99.97|10000
1648629130000|2022-03-30 08:32:10||99.97||99.98||99.98||99.97|85
1648629140000|2022-03-30 08:32:20|100.06||100.06||100.06||100.06||5000
1648629150000|2022-03-30 08:32:30|100.04|99.97|100.06|99.92|100.06|99.97|100.02|99.9|2165
1648629160000|2022-03-30 08:32:40|100.04|99.91|100.02|99.89|100.06|99.93|100.02|99.89|1
1648629170000|2022-03-30 08:32:50||99.9||99.9||99.9||99.9|0
1648629190000|2022-03-30 08:33:10|||||||||3356
1648629210000|2022-03-30 08:33:30|100.04|99.91|100.06|99.93|100.06|99.94|100.04|99.91|3316
1648629220000|2022-03-30 08:33:40||99.92||99.91||99.93||99.91|0
1648629230000|2022-03-30 08:33:50|100.04||100.04||100.06||100.04||50
1648629240000|2022-03-30 08:34:00|100.06|99.92|100.04|99.9|100.06|99.92|100.04|99.89|2
1648629250000|2022-03-30 08:34:10||99.91||99.93||99.93||99.91|10000
1648629260000|2022-03-30 08:34:20||99.92||99.93||99.93||99.92|50
1648629280000|2022-03-30 08:34:40|100.06|99.94|100.06|99.94|100.1|99.98|100.06|99.93|9249
1648629290000|2022-03-30 08:34:50||99.93||99.93||99.93||99.93|3264
1648629300000|2022-03-30 08:35:00||99.94||99.94||99.94||99.94|0
1648629310000|2022-03-30 08:35:10||99.95||99.94||99.95||99.94|0
1648629320000|2022-03-30 08:35:20||99.93||99.94||99.94||99.93|0
1648629350000|2022-03-30 08:35:50|||||||||1500
1648629360000|2022-03-30 08:36:00|||||||||10000
1648629370000|2022-03-30 08:36:10|100.04|99.93|99.89|99.75|100.04|99.93|99.86|99.73|20837
1648629380000|2022-03-30 08:36:20|99.87|99.74|99.82|99.75|99.87|99.75|99.82|99.7|7286
1648629390000|2022-03-30 08:36:30|99.87|99.76|99.87|99.8|99.87|99.81|99.81|99.76|26481
1648629400000|2022-03-30 08:36:40|99.94|99.82|99.88|99.8|99.96|99.84|99.88|99.8|46808
1648629410000|2022-03-30 08:36:50||99.82||99.8||99.82||99.8|4974
1648629420000|2022-03-30 08:37:00|99.84|99.71|99.87|99.77|99.88|99.77|99.83|99.7|3295
1648629430000|2022-03-30 08:37:10|99.88|99.78|99.91|99.82|99.92|99.82|99.88|99.78|9258
1648629440000|2022-03-30 08:37:20|||||||||24886
1648629450000|2022-03-30 08:37:30|99.93|99.79|99.95|99.86|99.95|99.89|99.93|99.79|23603
1648629460000|2022-03-30 08:37:40|99.94|99.85|99.93|99.85|99.95|99.85|99.91|99.85|7500
1648629470000|2022-03-30 08:37:50|99.95|99.86|99.95|99.85|99.95|99.86|99.93|99.85|774
1648629480000|2022-03-30 08:38:00|99.94|99.86|99.93|99.85|99.94|99.86|99.93|99.85|3197
1648629490000|2022-03-30 08:38:10|||||||||2500
1648629520000|2022-03-30 08:38:40|||||||||2816
1648629530000|2022-03-30 08:38:50|||||||||21835
1648629540000|2022-03-30 08:39:00|99.92|99.83|99.87|99.75|99.92|99.83|99.84|99.73|6217
1648629550000|2022-03-30 08:39:10|99.89|99.81|99.94|99.84|99.99|99.93|99.89|99.81|14488
1648629560000|2022-03-30 08:39:20|99.92|99.83|99.96|99.85|100|99.89|99.92|99.82|3038
1648629570000|2022-03-30 08:39:30|99.99|99.89|100.04|99.94|100.04|99.94|99.99|99.89|45
1648629580000|2022-03-30 08:39:40|100.02|99.91|100.04|99.9|100.06|99.95|100.02|99.89|2500
1648629590000|2022-03-30 08:39:50|100.02|99.89|100|99.89|100.02|99.9|100|99.89|0
1648629600000|2022-03-30 08:40:00|100.02|99.88|99.92|99.86|100.02|99.89|99.89|99.75|8485
1648629610000|2022-03-30 08:40:10||99.84||99.83||99.84||99.82|0
1648629620000|2022-03-30 08:40:20||99.82||99.83||99.83||99.82|500
1648629630000|2022-03-30 08:40:30|99.94|99.82|99.85|99.75|99.94|99.83|99.84|99.74|0
1648629650000|2022-03-30 08:40:50|99.84|99.76|99.82|99.72|99.84|99.76|99.81|99.7|1
1648629660000|2022-03-30 08:41:00|99.84|99.71|99.78|99.69|99.84|99.72|99.78|99.69|39853
1648629670000|2022-03-30 08:41:10|99.77|99.68|99.79|99.65|99.79|99.68|99.74|99.64|0
1648629680000|2022-03-30 08:41:20|99.78|99.7|99.78|99.71|99.79|99.71|99.78|99.7|4
1648629700000|2022-03-30 08:41:40|99.79|99.72|99.78|99.7|99.9|99.76|99.78|99.7|26966
1648629710000|2022-03-30 08:41:50|99.83|99.71|99.79|99.7|99.83|99.76|99.76|99.7|10329
1648629720000|2022-03-30 08:42:00|99.8|99.72|99.78|99.72|99.82|99.74|99.76|99.7|2500
1648629730000|2022-03-30 08:42:10|99.82|99.71|99.8|99.74|99.82|99.74|99.79|99.71|0
1648629740000|2022-03-30 08:42:20|||||||||24909
1648629750000|2022-03-30 08:42:30|99.82|99.82|99.87|99.82|99.92|99.82|99.82|99.75|12108
1648629760000|2022-03-30 08:42:40|99.9|99.85|99.87|99.82|99.94|99.86|99.87|99.82|2530
1648629780000|2022-03-30 08:43:00|99.86|99.81|99.94|99.84|99.94|99.85|99.83|99.81|9603
1648629790000|2022-03-30 08:43:10|99.93|99.83|99.93|99.82|99.94|99.83|99.93|99.82|182
1648629800000|2022-03-30 08:43:20|99.94|99.85|99.92|99.83|99.97|99.88|99.88|99.82|46965
1648629810000|2022-03-30 08:43:30|99.86|99.82|99.86|99.82|99.92|99.83|99.86|99.81|2004
1648629820000|2022-03-30 08:43:40|99.91|99.85|99.9|99.82|99.91|99.86|99.9|99.82|2500
1648629830000|2022-03-30 08:43:50|99.89|99.83|99.9|99.86|99.9|99.86|99.87|99.83|10047
1648629840000|2022-03-30 08:44:00|99.91|99.89|99.96|99.83|99.98|99.89|99.89|99.82|10079
1648629850000|2022-03-30 08:44:10|99.95|99.82|99.93|99.87|99.96|99.89|99.93|99.82|14681
1648629860000|2022-03-30 08:44:20|99.96|99.91|99.95|99.92|99.97|99.92|99.94|99.9|2540
1648629870000|2022-03-30 08:44:30|99.94|99.91|99.95|99.91|99.95|99.91|99.94|99.91|528
1648629880000|2022-03-30 08:44:40|99.97|99.93|99.94|99.91|99.97|99.93|99.92|99.9|4556
1648629890000|2022-03-30 08:44:50|99.95|99.92|99.97|99.9|99.97|99.93|99.95|99.9|1952
1648629900000|2022-03-30 08:45:00|99.96|99.92|100.06|99.97|100.06|99.97|99.95|99.9|5597
1648629910000|2022-03-30 08:45:10|100.04|99.94|100.06|100|100.08|100.04|100.04|99.93|52241
1648629920000|2022-03-30 08:45:20|100.08|100.02|100.08|100.02|100.08|100.02|100.08|100.02|5000
1648629930000|2022-03-30 08:45:30|100.1|100.1|100.12|100.06|100.12|100.1|100.1|100.02|50482
1648629940000|2022-03-30 08:45:40|100.08|100.02|100.08|100|100.08|100.02|100.04|100|105797
1648629950000|2022-03-30 08:45:50|100.1|100.12|100.2|100.12|100.2|100.12|100.1|100.02|72446
1648629960000|2022-03-30 08:46:00|100.14|100.06|100.1|100.02|100.14|100.12|100.1|100.02|15775
1648629970000|2022-03-30 08:46:10|100.06|100|100.02|99.91|100.06|100|99.97|99.9|8055
1648629980000|2022-03-30 08:46:20|99.97|99.92|99.97|99.91|99.97|99.92|99.97|99.91|14
1648629990000|2022-03-30 08:46:30||99.92||99.92||99.92||99.92|24862
1648630000000|2022-03-30 08:46:40|100.02|99.98|99.98|99.92|100.02|99.98|99.95|99.88|46671
1648630020000|2022-03-30 08:47:00|99.95|99.91|99.91|99.88|99.95|99.91|99.91|99.84|3538
1648630030000|2022-03-30 08:47:10|99.95|99.91|99.94|99.88|99.95|99.91|99.93|99.88|4688
1648630040000|2022-03-30 08:47:20|99.93|99.91|99.95|99.91|99.95|99.91|99.93|99.91|964
1648630050000|2022-03-30 08:47:30|99.93|99.88|99.95|99.88|99.95|99.88|99.93|99.88|0
1648630060000|2022-03-30 08:47:40||99.91||99.91||99.91||99.91|0
1648630070000|2022-03-30 08:47:50|99.97|99.88|99.99|99.94|100.02|99.97|99.96|99.88|20638
1648630080000|2022-03-30 08:48:00|99.95|99.93|99.95|99.88|99.95|99.93|99.94|99.88|12226
1648630090000|2022-03-30 08:48:10|99.98|99.94|100.1|100.02|100.1|100.02|99.98|99.9|17590
1648630100000|2022-03-30 08:48:20|100.08|99.99|100.06|99.96|100.08|99.99|100.06|99.95|112207
1648630110000|2022-03-30 08:48:30|100.04|99.95|99.96|99.86|100.04|99.95|99.96|99.85|5
1648630120000|2022-03-30 08:48:40|99.99|99.85|99.99|99.95|100|99.99|99.96|99.85|97765
1648630130000|2022-03-30 08:48:50|||||||||4008
1648630150000|2022-03-30 08:49:10|||||||||2786
1648630160000|2022-03-30 08:49:20|100|99.96|100.04|99.97|100.04|100.02|100|99.96|8867
1648630170000|2022-03-30 08:49:30|100.06|99.99|100.12|100.04|100.14|100.1|100.06|99.99|12591
1648630180000|2022-03-30 08:49:40||100.06||100.06||100.06||100.06|0
1648630190000|2022-03-30 08:49:50|||||||||4961
1648630200000|2022-03-30 08:50:00|100.14|100.04|100.14|100.08|100.14|100.08|100.14|100.04|2117
1648630210000|2022-03-30 08:50:10|100.16|100.1|100.2|100.12|100.2|100.14|100.16|100.1|3664
1648630240000|2022-03-30 08:50:40|100.16|100.1|100.18|100.1|100.18|100.1|100.12|100.04|7093
1648630260000|2022-03-30 08:51:00|100.2|100.12|100.28|100.18|100.32|100.18|100.2|100.12|10268
1648630270000|2022-03-30 08:51:10|||||||||20432
1648630280000|2022-03-30 08:51:20|||||||||1000
1648630290000|2022-03-30 08:51:30|100.32|100.22|100.3|100.18|100.34|100.26|100.3|100.18|6300
1648630300000|2022-03-30 08:51:40|||||||||20000
1648630310000|2022-03-30 08:51:50|100.32|100.3|100.3|100.22|100.32|100.3|100.28|100.18|22500
1648630320000|2022-03-30 08:52:00|100.32||100.32||100.32||100.32||150
1648630330000|2022-03-30 08:52:10|100.34|100.26|100.34|100.26|100.34|100.26|100.34|100.26|4968
1648630340000|2022-03-30 08:52:20|||||||||437
1648630360000|2022-03-30 08:52:40|100.36|100.28|100.4|100.34|100.42|100.34|100.36|100.28|8943
1648630370000|2022-03-30 08:52:50|100.38|100.32|100.38|100.3|100.38|100.32|100.38|100.3|5710
1648630380000|2022-03-30 08:53:00|100.4|100.32|100.48|100.42|100.56|100.42|100.4|100.32|4872
1648630390000|2022-03-30 08:53:10|100.52|100.46|100.54|100.42|100.62|100.5|100.52|100.42|10926
1648630400000|2022-03-30 08:53:20|100.5||100.5||100.5||100.5||3166
1648630420000|2022-03-30 08:53:40|||||||||9898
1648630430000|2022-03-30 08:53:50|100.46|100.38|100.5|100.42|100.5|100.44|100.42|100.32|23752
1648630440000|2022-03-30 08:54:00|100.46|100.38|100.38|100.26|100.46|100.38|100.38|100.26|12
1648630450000|2022-03-30 08:54:10|100.34|100.24|100.3|100.22|100.34|100.24|100.3|100.22|20
1648630460000|2022-03-30 08:54:20|100.32|100.24|100.32|100.26|100.32|100.26|100.32|100.24|10014
1648630470000|2022-03-30 08:54:30|100.34||100.34||100.34||100.34||10108
1648630500000|2022-03-30 08:55:00|100.3|100.24|100.34|100.26|100.34|100.26|100.3|100.18|2074
1648630510000|2022-03-30 08:55:10|100.36|100.24|100.32|100.22|100.36|100.24|100.3|100.18|3366
1648630520000|2022-03-30 08:55:20||100.2||100.22||100.22||100.2|0
1648630550000|2022-03-30 08:55:50|||||||||2172
1648630560000|2022-03-30 08:56:00|100.34|100.32|100.3|100.22|100.34|100.32|100.3|100.22|15750
1648630570000|2022-03-30 08:56:10|100.32||100.34||100.34||100.32||0
1648630580000|2022-03-30 08:56:20|||||||||1971
1648630600000|2022-03-30 08:56:40|100.3|100.24|100.34|100.28|100.34|100.28|100.3|100.24|11841
1648630620000|2022-03-30 08:57:00|100.36|100.3|100.28|100.24|100.36|100.32|100.28|100.24|14010
1648630630000|2022-03-30 08:57:10|100.26|100.2|100.26|100.22|100.26|100.22|100.26|100.18|6132
1648630650000|2022-03-30 08:57:30|100.24|100.2|100.28|100.22|100.28|100.22|100.24|100.18|5842
1648630660000|2022-03-30 08:57:40|100.3||100.3||100.3||100.3||115
1648630670000|2022-03-30 08:57:50|100.32|100.24|100.3|100.22|100.34|100.24|100.3|100.22|0
1648630690000|2022-03-30 08:58:10|||||||||1984
1648630700000|2022-03-30 08:58:20|100.34|100.24|100.34|100.24|100.34|100.24|100.34|100.24|5085
1648630740000|2022-03-30 08:59:00|100.36|100.28|100.34|100.26|100.36|100.3|100.34|100.26|3110
1648630800000|2022-03-30 09:00:00|100.36|100.28|100.36|100.28|100.36|100.28|100.36|100.28|558
1648630810000|2022-03-30 09:00:10|100.34|100.3|100.34|100.26|100.34|100.3|100.34|100.26|5393
1648630820000|2022-03-30 09:00:20||100.28||100.28||100.28||100.28|0
1648630850000|2022-03-30 09:00:50|100.36|100.26|100.36|100.28|100.36|100.28|100.36|100.26|3960
1648630860000|2022-03-30 09:01:00|100.4|100.3|100.4|100.28|100.42|100.34|100.4|100.28|8135
1648630870000|2022-03-30 09:01:10||100.3||100.3||100.3||100.3|5991
1648630880000|2022-03-30 09:01:20|100.36||100.36||100.36||100.36||0
1648630890000|2022-03-30 09:01:30|||||||||492
1648630920000|2022-03-30 09:02:00|100.4|100.32|100.4|100.32|100.4|100.32|100.4|100.32|5
1648630930000|2022-03-30 09:02:10||100.3||100.3||100.3||100.3|0
1648630940000|2022-03-30 09:02:20|100.42|100.32|100.4|100.34|100.42|100.34|100.4|100.32|12700
1648630950000|2022-03-30 09:02:30|100.38|100.32|100.36|100.3|100.38|100.32|100.36|100.3|4354
1648630970000|2022-03-30 09:02:50|||||||||1993
1648630980000|2022-03-30 09:03:00|100.34||100.34||100.34||100.34||0
1648630990000|2022-03-30 09:03:10|100.36||100.36||100.36||100.36||8870
1648631000000|2022-03-30 09:03:20|100.38|100.32|100.4|100.32|100.42|100.34|100.38|100.32|3900
1648631010000|2022-03-30 09:03:30|||||||||511
1648631020000|2022-03-30 09:03:40|||||||||19806
1648631030000|2022-03-30 09:03:50|||||||||61
1648631040000|2022-03-30 09:04:00|100.42|100.42|100.4|100.32|100.44|100.42|100.4|100.32|43852
1648631050000|2022-03-30 09:04:10|100.38|100.3|100.4|100.32|100.4|100.32|100.36|100.28|7690
1648631060000|2022-03-30 09:04:20|||||||||3559
1648631070000|2022-03-30 09:04:30|||||||||487
1648631090000|2022-03-30 09:04:50|||||||||1992
1648631110000|2022-03-30 09:05:10|100.38|100.3|100.36|100.28|100.38|100.3|100.36|100.28|8234
1648631120000|2022-03-30 09:05:20|100.34|100.26|100.28|100.18|100.34|100.26|100.28|100.18|3458
1648631130000|2022-03-30 09:05:30||100.2||100.22||100.22||100.2|533
1648631140000|2022-03-30 09:05:40|||||||||1000
1648631150000|2022-03-30 09:05:50|||||||||986
1648631160000|2022-03-30 09:06:00|||||||||766
1648631170000|2022-03-30 09:06:10|||||||||6983
1648631190000|2022-03-30 09:06:30||100.2||100.2||100.2||100.2|455
1648631200000|2022-03-30 09:06:40||100.22||100.22||100.22||100.22|793
1648631210000|2022-03-30 09:06:50|||||||||27768
1648631220000|2022-03-30 09:07:00|100.26|100.2|100.24|100.2|100.26|100.2|100.24|100.2|2500
1648631250000|2022-03-30 09:07:30|||||||||732
1648631260000|2022-03-30 09:07:40|100.22|100.18|100.24|100.18|100.24|100.18|100.22|100.16|2094
1648631270000|2022-03-30 09:07:50|100.22|100.26|100.28|100.2|100.3|100.26|100.22|100.18|50404
1648631280000|2022-03-30 09:08:00|100.26|100.16|100.26|100.16|100.28|100.16|100.26|100.16|458
1648631290000|2022-03-30 09:08:10|100.22|100.12|100.12|100.04|100.22|100.12|100.12|100.04|4634
1648631320000|2022-03-30 09:08:40||100.02||100.04||100.08||100.02|8
1648631330000|2022-03-30 09:08:50|100.1|100.02|100.12|100.02|100.12|100.02|100.1|100|228
1648631340000|2022-03-30 09:09:00|100.14|100.04|100.16|100.06|100.16|100.08|100.14|100.02|12857
1648631350000|2022-03-30 09:09:10|100.18|100.1|100.2|100.1|100.26|100.2|100.18|100.1|22094
1648631360000|2022-03-30 09:09:20||100.08||100.08||100.08||100.08|0
1648631380000|2022-03-30 09:09:40|100.24|100.1|100.24|100.14|100.24|100.14|100.24|100.1|987
1648631390000|2022-03-30 09:09:50|100.2|100.12|100.16|100.08|100.2|100.12|100.16|100.06|1966
1648631420000|2022-03-30 09:10:20|100.12|100.06|100.16|100.08|100.18|100.16|100.1|100.02|150760
1648631450000|2022-03-30 09:10:50|100.2|100.12|100.2|100.12|100.2|100.16|100.2|100.12|4415
1648631460000|2022-03-30 09:11:00|100.22|100.14|100.24|100.12|100.24|100.14|100.22|100.12|10
1648631470000|2022-03-30 09:11:10||100.14||100.16||100.16||100.12|0
1648631480000|2022-03-30 09:11:20|100.2|100.12|100.2|100.12|100.24|100.12|100.2|100.12|2575
1648631490000|2022-03-30 09:11:30|100.24||100.24||100.24||100.24||486
1648631500000|2022-03-30 09:11:40||100.14||100.14||100.14||100.12|0
1648631510000|2022-03-30 09:11:50||100.12||100.12||100.14||100.12|0
1648631520000|2022-03-30 09:12:00||100.14||100.14||100.14||100.12|0
1648631530000|2022-03-30 09:12:10|||||||||5764
1648631540000|2022-03-30 09:12:20|100.26|100.18|100.26|100.2|100.32|100.22|100.26|100.18|1163
1648631550000|2022-03-30 09:12:30|100.24|100.16|100.22|100.12|100.26|100.16|100.22|100.12|6735
1648631560000|2022-03-30 09:12:40||100.14||100.12||100.14||100.12|2151
1648631580000|2022-03-30 09:13:00||100.1||100.1||100.1||100.1|1
1648631590000|2022-03-30 09:13:10||100.12||100.14||100.14||100.12|2971
1648631600000|2022-03-30 09:13:20|||||||||11113
1648631610000|2022-03-30 09:13:30|100.18|100.1|100.18|100.1|100.18|100.1|100.14|100.1|191
1648631630000|2022-03-30 09:13:50|||||||||2500
1648631650000|2022-03-30 09:14:10|100.2|100.14|100.2|100.14|100.2|100.14|100.2|100.14|5125
1648631660000|2022-03-30 09:14:20||100.16||100.12||100.16||100.12|84351
1648631680000|2022-03-30 09:14:40|||||||||983
1648631690000|2022-03-30 09:14:50||100.14||100.14||100.14||100.14|34
1648631700000|2022-03-30 09:15:00|100.24|100.16|100.26|100.2|100.26|100.2|100.24|100.16|6678
1648631710000|2022-03-30 09:15:10|100.28|100.18|100.22|100.14|100.3|100.18|100.2|100.14|4110
1648631720000|2022-03-30 09:15:20|||||||||256
1648631740000|2022-03-30 09:15:40|100.18|100.1|100.18|100.1|100.18|100.1|100.16|100.1|66
1648631750000|2022-03-30 09:15:50|100.2|100.2|100.16|100.1|100.22|100.2|100.16|100.1|30000
1648631760000|2022-03-30 09:16:00|100.2|100.14|100.24|100.18|100.26|100.18|100.2|100.14|66484
1648631770000|2022-03-30 09:16:10|100.26||100.26||100.26||100.26||0
1648631790000|2022-03-30 09:16:30|100.22|100.16|100.22|100.12|100.22|100.16|100.22|100.1|5278
1648631800000|2022-03-30 09:16:40||100.1||100.1||100.12||100.1|0
1648631810000|2022-03-30 09:16:50||100.12||100.12||100.12||100.12|0
1648631830000|2022-03-30 09:17:10|100.18|100.1|100.18|100.08|100.18|100.1|100.14|100.04|5031
1648631840000|2022-03-30 09:17:20||100.1||100.08||100.1||100.08|2206
1648631850000|2022-03-30 09:17:30|100.2|100.1|100.24|100.14|100.26|100.14|100.2|100.1|20
1648631860000|2022-03-30 09:17:40|100.26||100.24||100.26||100.22||0
1648631870000|2022-03-30 09:17:50|100.22||100.22||100.24||100.18||103
1648631880000|2022-03-30 09:18:00|100.2|100.08|100.16|100.08|100.2|100.08|100.16|100.06|702
1648631890000|2022-03-30 09:18:10|100.14|100.06|100.16|100.1|100.16|100.1|100.14|100.06|0
1648631910000|2022-03-30 09:18:30|100.14||100.14||100.14||100.14||1
1648631920000|2022-03-30 09:18:40|100.12|100.06|100.14|100.04|100.14|100.06|100.12|100.04|471
1648631930000|2022-03-30 09:18:50||100.06||100.06||100.06||100.06|0
1648631940000|2022-03-30 09:19:00||100.04||100.06||100.06||100.04|0
1648631950000|2022-03-30 09:19:10||100.04||100.06||100.06||100.04|10
1648631960000|2022-03-30 09:19:20||100.04||100.06||100.06||100.04|15000
1648631970000|2022-03-30 09:19:30||100.04||100.06||100.06||100.04|1301
1648631980000|2022-03-30 09:19:40||100.04||100.04||100.06||100.04|24
1648631990000|2022-03-30 09:19:50||100.06||100.06||100.06||100.04|3685
1648632000000|2022-03-30 09:20:00|100.16|100.04|100.16|100.06|100.16|100.1|100.14|100.04|4188
1648632010000|2022-03-30 09:20:10||100.04||100.04||100.06||100.04|1880
1648632020000|2022-03-30 09:20:20|100.18|100.06|100.2|100.12|100.22|100.12|100.18|100.06|26960
1648632030000|2022-03-30 09:20:30|||||||||19966
1648632040000|2022-03-30 09:20:40|100.24|100.14|100.26|100.18|100.26|100.18|100.24|100.14|601
1648632050000|2022-03-30 09:20:50|||||||||486
1648632060000|2022-03-30 09:21:00|||||||||9920
1648632070000|2022-03-30 09:21:10|||||||||4954
1648632080000|2022-03-30 09:21:20|100.28|100.2|100.28|100.24|100.28|100.24|100.28|100.2|2151
1648632090000|2022-03-30 09:21:30|100.3|100.26|100.44|100.38|100.46|100.38|100.3|100.26|21379
1648632100000|2022-03-30 09:21:40|100.46|100.4|100.44|100.38|100.46|100.4|100.44|100.38|0
1648632150000|2022-03-30 09:22:30|||||||||4978
1648632170000|2022-03-30 09:22:50|100.46|100.4|100.46|100.4|100.46|100.4|100.46|100.4|13371
1648632180000|2022-03-30 09:23:00|||||||||8433
1648632190000|2022-03-30 09:23:10|100.44|100.38|100.44|100.38|100.44|100.38|100.4|100.36|11965
1648632210000|2022-03-30 09:23:30|100.42|100.4|100.4|100.34|100.42|100.4|100.4|100.32|4917
1648632220000|2022-03-30 09:23:40|100.42|100.32|100.44|100.36|100.44|100.36|100.42|100.32|9755
1648632230000|2022-03-30 09:23:50||100.38||100.38||100.38||100.38|0
1648632240000|2022-03-30 09:24:00|100.4|100.4|100.44|100.38|100.44|100.4|100.4|100.38|2500
1648632250000|2022-03-30 09:24:10|100.48|100.4|100.46|100.42|100.52|100.44|100.46|100.4|22293
1648632260000|2022-03-30 09:24:20|100.5|100.44|100.46|100.38|100.5|100.44|100.46|100.36|5380
1648632290000|2022-03-30 09:24:50|||||||||995
1648632320000|2022-03-30 09:25:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|1438
1648632340000|2022-03-30 09:25:40||100.36||100.36||100.36||100.36|2000
1648632350000|2022-03-30 09:25:50||100.34||100.34||100.34||100.34|9
1648632360000|2022-03-30 09:26:00||100.36||100.34||100.36||100.34|19665
1648632370000|2022-03-30 09:26:10|100.4|100.36|100.42|100.34|100.46|100.38|100.4|100.34|11283
1648632380000|2022-03-30 09:26:20|||||||||25000
1648632390000|2022-03-30 09:26:30|||||||||9000
1648632410000|2022-03-30 09:26:50|100.44|100.42|100.66|100.56|100.68|100.56|100.42|100.36|43082
1648632420000|2022-03-30 09:27:00||100.6||100.56||100.6||100.56|2510
1648632430000|2022-03-30 09:27:10|||||||||52000
1648632450000|2022-03-30 09:27:30|100.68|100.66|100.74|100.68|100.76|100.68|100.64|100.6|31747
1648632460000|2022-03-30 09:27:40|100.72|100.64|100.64|100.54|100.72|100.64|100.62|100.5|20099
1648632470000|2022-03-30 09:27:50|100.6||100.6||100.6||100.6||0
1648632500000|2022-03-30 09:28:20|100.64|100.58|100.72|100.66|100.72|100.68|100.64|100.58|33756
1648632510000|2022-03-30 09:28:30|100.74|100.74|100.66|100.58|100.8|100.74|100.66|100.58|50780
1648632520000|2022-03-30 09:28:40||100.54||100.54||100.54||100.54|0
1648632550000|2022-03-30 09:29:10|100.64|100.52|100.58|100.48|100.64|100.52|100.58|100.48|2875
1648632570000|2022-03-30 09:29:30|100.6|100.46|100.62|100.5|100.62|100.6|100.6|100.46|17500
1648632580000|2022-03-30 09:29:40|100.6||100.6||100.6||100.6||5000
1648632600000|2022-03-30 09:30:00|100.58|100.48|100.5|100.44|100.58|100.48|100.5|100.42|781
1648632610000|2022-03-30 09:30:10|||||||||4970
1648632640000|2022-03-30 09:30:40||100.46||100.44||100.46||100.44|0
1648632650000|2022-03-30 09:30:50|100.54|100.46|100.54|100.46|100.54|100.46|100.54|100.46|3195
1648632660000|2022-03-30 09:31:00|||||||||1582
1648632670000|2022-03-30 09:31:10|||||||||300
1648632680000|2022-03-30 09:31:20|||||||||12170
1648632690000|2022-03-30 09:31:30|||||||||4949
1648632720000|2022-03-30 09:32:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|3509
1648632730000|2022-03-30 09:32:10|100.5||100.5||100.5||100.5||19
1648632750000|2022-03-30 09:32:30|100.48||100.48||100.48||100.48||896
1648632780000|2022-03-30 09:33:00|||||||||4212
1648632790000|2022-03-30 09:33:10|100.46|100.42|100.52|100.48|100.54|100.5|100.44|100.42|21786
1648632800000|2022-03-30 09:33:20|100.54||100.54||100.54||100.54||4477
1648632810000|2022-03-30 09:33:30|100.56||100.56||100.56||100.56||0
1648632830000|2022-03-30 09:33:50|100.52||100.52||100.52||100.52||5000
1648632840000|2022-03-30 09:34:00||100.46||100.44||100.46||100.44|803
1648632880000|2022-03-30 09:34:40|100.56|100.46|100.54|100.44|100.56|100.52|100.52|100.44|9511
1648632890000|2022-03-30 09:34:50||100.48||100.48||100.48||100.48|0
1648632900000|2022-03-30 09:35:00|||||||||977
1648632920000|2022-03-30 09:35:20||100.44||100.44||100.44||100.44|1275
1648632930000|2022-03-30 09:35:30|||||||||2000
1648632940000|2022-03-30 09:35:40|||||||||3532
1648632970000|2022-03-30 09:36:10|100.56|100.56|100.54|100.46|100.58|100.56|100.46|100.44|38419
1648632980000|2022-03-30 09:36:20|100.52|100.44|100.48|100.42|100.54|100.44|100.44|100.42|10379
1648632990000|2022-03-30 09:36:30|100.46|100.38|100.34|100.28|100.46|100.38|100.34|100.28|43371
1648633000000|2022-03-30 09:36:40|100.36|100.26|100.32|100.22|100.36|100.26|100.26|100.16|20731
1648633010000|2022-03-30 09:36:50|100.34|100.26|100.36|100.26|100.4|100.3|100.34|100.26|6459
1648633040000|2022-03-30 09:37:20|||||||||814
1648633050000|2022-03-30 09:37:30||100.28||100.28||100.28||100.28|0
1648633060000|2022-03-30 09:37:40|||||||||942
1648633070000|2022-03-30 09:37:50|100.32|100.22|100.32|100.22|100.32|100.22|100.32|100.22|9769
1648633100000|2022-03-30 09:38:20||100.24||100.24||100.24||100.24|22
1648633110000|2022-03-30 09:38:30|100.36|100.28|100.36|100.28|100.36|100.28|100.36|100.28|0
1648633120000|2022-03-30 09:38:40||100.32||100.28||100.32||100.28|100
1648633130000|2022-03-30 09:38:50|100.32|100.26|100.28|100.22|100.32|100.26|100.28|100.22|0
1648633140000|2022-03-30 09:39:00||100.24||100.22||100.24||100.22|0
1648633150000|2022-03-30 09:39:10||100.18||100.22||100.22||100.18|2407
1648633170000|2022-03-30 09:39:30|100.26|100.18|100.28|100.2|100.28|100.22|100.22|100.14|21707
1648633200000|2022-03-30 09:40:00|100.26|100.18|100.12|100.02|100.26|100.18|100.12|100|3011
1648633210000|2022-03-30 09:40:10||100.06||100.06||100.06||100.06|29612
1648633240000|2022-03-30 09:40:40|100.14|100.1|100.16|100.12|100.16|100.12|100.14|100.1|10234
1648633250000|2022-03-30 09:40:50|100.14|100.1|100.14|100.06|100.14|100.1|100.14|100.06|2964
1648633270000|2022-03-30 09:41:10|100.16||100.16||100.16||100.16||0
1648633280000|2022-03-30 09:41:20||100.1||100.1||100.1||100.1|0
1648633290000|2022-03-30 09:41:30|100.18|100.14|100.26|100.14|100.26|100.18|100.18|100.14|19920
1648633310000|2022-03-30 09:41:50|100.22|100.18|100.22|100.12|100.22|100.18|100.22|100.1|6951
1648633320000|2022-03-30 09:42:00|100.2|100.14|100.22|100.14|100.22|100.14|100.18|100.14|0
1648633330000|2022-03-30 09:42:10|100.2|100.12|100.18|100.06|100.2|100.12|100.18|100.06|4200
1648633340000|2022-03-30 09:42:20|100.14||100.14||100.14||100.14||0
1648633350000|2022-03-30 09:42:30|100.18|100.1|100.18|100.1|100.18|100.1|100.18|100.1|574
1648633360000|2022-03-30 09:42:40|||||||||20000
1648633370000|2022-03-30 09:42:50|100.12|100.06|100.14|100.04|100.16|100.06|100.12|100.02|1263
1648633380000|2022-03-30 09:43:00|100.18|100.06|100.18|100.06|100.18|100.06|100.16|100.06|4892
1648633390000|2022-03-30 09:43:10|100.16|100.08|100.16|100.08|100.18|100.08|100.16|100.08|0
1648633400000|2022-03-30 09:43:20|||||||||2976
1648633410000|2022-03-30 09:43:30|100.14|100.1|100.14|100.08|100.14|100.1|100.12|100.08|28
1648633420000|2022-03-30 09:43:40|||||||||998
1648633430000|2022-03-30 09:43:50|||||||||300
1648633440000|2022-03-30 09:44:00|100.12|100.06|100.12|100.04|100.12|100.08|100.12|100.02|23252
1648633460000|2022-03-30 09:44:20||100.02||100.02||100.04||100.02|198
1648633470000|2022-03-30 09:44:30|100.1|100|100.12|100|100.12|100.02|100.04|100|23398
1648633480000|2022-03-30 09:44:40|100.1||100.06||100.12||100.06||0
1648633510000|2022-03-30 09:45:10|100.02|99.97|100.02|99.96|100.02|100|100.02|99.92|24408
1648633550000|2022-03-30 09:45:50|100.04|99.97|100.08|100.02|100.08|100.02|100.04|99.97|12124
1648633570000|2022-03-30 09:46:10||100||100.02||100.02||99.98|2228
1648633590000|2022-03-30 09:46:30|100.1|100.08|100.1|100.02|100.12|100.08|100.1|100.02|12000
1648633610000|2022-03-30 09:46:50|100.12|100.04|100.1|100.04|100.12|100.04|100.1|100.04|0
1648633630000|2022-03-30 09:47:10|100.12|100.06|100.16|100.06|100.18|100.06|100.12|100.06|20475
1648633640000|2022-03-30 09:47:20|100.18||100.18||100.18||100.18||0
1648633650000|2022-03-30 09:47:30|||||||||1977
1648633660000|2022-03-30 09:47:40|100.2|100.08|100.22|100.14|100.26|100.2|100.2|100.08|11662
1648633670000|2022-03-30 09:47:50|||||||||983
1648633680000|2022-03-30 09:48:00|100.2|100.12|100.18|100.08|100.2|100.12|100.16|100.06|6265
1648633690000|2022-03-30 09:48:10||100.06||100.08||100.08||100.06|0
1648633710000|2022-03-30 09:48:30||100.1||100.1||100.1||100.1|50
1648633740000|2022-03-30 09:49:00|100.16|100.06|100.14|100.06|100.16|100.06|100.14|100.06|555
1648633770000|2022-03-30 09:49:30|100.1|100.04|100.1|100.04|100.1|100.04|100.06|100.04|305
1648633780000|2022-03-30 09:49:40|100.08|100|100.04|99.93|100.08|100|99.99|99.9|2993
1648633790000|2022-03-30 09:49:50|100.06|99.94|100.06|99.95|100.06|99.95|100.06|99.94|2199
1648633820000|2022-03-30 09:50:20|100.04|99.94|100.04|99.94|100.04|99.94|100.04|99.94|1727
1648633830000|2022-03-30 09:50:30||99.95||99.95||99.95||99.95|5600
1648633840000|2022-03-30 09:50:40|||||||||2902
1648633850000|2022-03-30 09:50:50|||||||||297
1648633860000|2022-03-30 09:51:00|100.02|100.02|100.06|99.96|100.06|100.02|100.02|99.95|67039
1648633890000|2022-03-30 09:51:30|100.08|100.06|100.08|99.97|100.08|100.06|100.08|99.96|42864
1648633910000|2022-03-30 09:51:50|100.06|99.96|100.12|100.06|100.12|100.1|100.06|99.96|15819
1648633930000|2022-03-30 09:52:10|100.14||100.16||100.16||100.14||12225
1648633940000|2022-03-30 09:52:20|100.14|100.08|100.2|100.1|100.2|100.1|100.14|100.08|10241
1648633950000|2022-03-30 09:52:30|100.18||100.16||100.18||100.16||800
1648633960000|2022-03-30 09:52:40|100.18|100.12|100.2|100.12|100.22|100.12|100.18|100.12|4100
1648633980000|2022-03-30 09:53:00|100.22|100.2|100.28|100.24|100.32|100.24|100.22|100.18|7343
1648633990000|2022-03-30 09:53:10|100.3|100.26|100.36|100.26|100.36|100.26|100.3|100.26|3860
1648634020000|2022-03-30 09:53:40|100.38||100.36||100.38||100.36||2509
1648634030000|2022-03-30 09:53:50|100.34|100.24|100.34|100.26|100.34|100.26|100.34|100.24|549
1648634050000|2022-03-30 09:54:10|100.32|100.32|100.26|100.2|100.32|100.32|100.26|100.16|5669
1648634070000|2022-03-30 09:54:30|100.3||100.28||100.3||100.28||2500
1648634080000|2022-03-30 09:54:40|100.26|100.16|100.16|100.1|100.26|100.16|100.16|100.1|733
1648634090000|2022-03-30 09:54:50|100.2|100.08|100.2|100.1|100.2|100.12|100.2|100.08|2343
1648634100000|2022-03-30 09:55:00|100.16|100.08|100.16|100.06|100.16|100.08|100.16|100.06|0
1648634110000|2022-03-30 09:55:10||100.08||100.06||100.08||100.06|4992
1648634120000|2022-03-30 09:55:20||100.08||100.08||100.08||100.06|0
1648634130000|2022-03-30 09:55:30|100.2|100.06|100.24|100.14|100.24|100.2|100.2|100.06|33000
1648634140000|2022-03-30 09:55:40|100.22||100.22||100.22||100.22||9997
1648634150000|2022-03-30 09:55:50|100.24||100.24||100.26||100.24||0
1648634160000|2022-03-30 09:56:00|100.22||100.22||100.22||100.22||0
1648634170000|2022-03-30 09:56:10|100.24|100.12|100.24|100.16|100.24|100.18|100.2|100.12|11767
1648634180000|2022-03-30 09:56:20|||||||||19849
1648634190000|2022-03-30 09:56:30|100.22|100.12|100.22|100.12|100.22|100.12|100.22|100.12|0
1648634200000|2022-03-30 09:56:40|100.2|100.14|100.18|100.12|100.22|100.14|100.18|100.12|1480
1648634220000|2022-03-30 09:57:00|100.2||100.2||100.2||100.2||981
1648634230000|2022-03-30 09:57:10|100.18||100.2||100.2||100.18||4953
1648634240000|2022-03-30 09:57:20|100.16|100.1|100.2|100.14|100.2|100.14|100.16|100.08|374
1648634250000|2022-03-30 09:57:30|100.18|100.1|100.18|100.1|100.18|100.14|100.14|100.04|12326
1648634280000|2022-03-30 09:58:00|100.2||100.16||100.2||100.16||0
1648634290000|2022-03-30 09:58:10|||||||||1379
1648634300000|2022-03-30 09:58:20|100.12|100.08|100.08|99.98|100.12|100.08|100.08|99.97|1520
1648634310000|2022-03-30 09:58:30|100.1|99.97|100.12|100.02|100.12|100.02|100.1|99.97|2764
1648634330000|2022-03-30 09:58:50|||||||||600
1648634340000|2022-03-30 09:59:00|100.1||100.1||100.1||100.1||0
1648634350000|2022-03-30 09:59:10|||||||||4881
1648634360000|2022-03-30 09:59:20||99.99||100.02||100.02||99.99|40
1648634370000|2022-03-30 09:59:30|||||||||9086
1648634380000|2022-03-30 09:59:40|100.08|100|100.08|99.98|100.08|100|100.08|99.98|2870
1648634390000|2022-03-30 09:59:50||100||100||100||100|10
1648634400000|2022-03-30 10:00:00|100.04|99.98|99.67|99.57|100.04|99.98|99.57|99.5|139100
1648634410000|2022-03-30 10:00:10|99.7|99.63|99.85|99.8|99.91|99.86|99.68|99.59|76912
1648634420000|2022-03-30 10:00:20|99.84|99.76|100.06|99.9|100.1|99.96|99.81|99.71|34001
1648634430000|2022-03-30 10:00:30|100.04|99.83|99.96|99.85|100.04|99.92|99.83|99.73|28410
1648634440000|2022-03-30 10:00:40|99.95|99.88|99.98|99.87|100|99.88|99.75|99.61|28164
1648634450000|2022-03-30 10:00:50|99.94|99.85|100.06|99.92|100.1|99.95|99.94|99.84|0
1648634460000|2022-03-30 10:01:00|100.04|99.91|100.06|99.92|100.08|99.94|100.04|99.9|0
1648634470000|2022-03-30 10:01:10|100.04|99.9|99.89|99.83|100.04|99.92|99.88|99.76|14950
1648634480000|2022-03-30 10:01:20|99.92|99.79|100.02|99.87|100.06|99.94|99.91|99.78|4080
1648634490000|2022-03-30 10:01:30|100.04|99.88|100.1|100.02|100.16|100.02|100.04|99.88|20112
1648634500000|2022-03-30 10:01:40|100.16|100.04|100.24|100.14|100.3|100.18|100.16|100.04|25259
1648634520000|2022-03-30 10:02:00|100.2|100.1|100.22|100.12|100.22|100.12|100.18|100.06|6673
1648634530000|2022-03-30 10:02:10|100.24|100.16|100.2|100.12|100.24|100.16|100.2|100.12|2500
1648634540000|2022-03-30 10:02:20|100.18|100.1|100.22|100.12|100.24|100.16|100.18|100.06|4786
1648634550000|2022-03-30 10:02:30|100.24|100.14|100.24|100.14|100.24|100.14|100.22|100.14|796
1648634560000|2022-03-30 10:02:40|100.22|100.1|100.18|100.06|100.24|100.1|100.18|100.06|1833
1648634570000|2022-03-30 10:02:50|100.2|100.08|100.24|100.12|100.24|100.18|100.2|100.06|2820
1648634580000|2022-03-30 10:03:00|100.22|100.16|100.24|100.16|100.24|100.16|100.22|100.16|3255
1648634590000|2022-03-30 10:03:10|100.22|100.14|100.24|100.14|100.24|100.14|100.22|100.14|0
1648634600000|2022-03-30 10:03:20|||||||||935
1648634610000|2022-03-30 10:03:30||100.18||100.18||100.18||100.18|0
1648634630000|2022-03-30 10:03:50|100.22|100.14|100.24|100.18|100.24|100.18|100.22|100.14|6866
1648634660000|2022-03-30 10:04:20|100.22|100.16|100.24|100.12|100.24|100.18|100.22|100.12|28423
1648634670000|2022-03-30 10:04:30|100.22|100.14|100.22|100.18|100.22|100.18|100.22|100.14|0
1648634690000|2022-03-30 10:04:50|100.2|100.12|100.2|100.12|100.22|100.12|100.2|100.12|438
1648634700000|2022-03-30 10:05:00|100.22|100.16|100.24|100.18|100.24|100.2|100.22|100.16|6070
1648634710000|2022-03-30 10:05:10|100.22|100.16|100.24|100.14|100.24|100.16|100.18|100.06|11295
1648634720000|2022-03-30 10:05:20|100.22|100.16|100.22|100.14|100.24|100.16|100.22|100.14|761
1648634740000|2022-03-30 10:05:40|100.24|100.12|100.12|100.06|100.24|100.12|100.12|100.02|5830
1648634750000|2022-03-30 10:05:50|100.14|100.1|100.24|100.14|100.24|100.14|100.14|100.1|7096
1648634760000|2022-03-30 10:06:00|100.26|100.18|100.3|100.24|100.3|100.24|100.26|100.18|26995
1648634770000|2022-03-30 10:06:10|100.28|100.26|100.3|100.24|100.32|100.26|100.28|100.18|3732
1648634790000|2022-03-30 10:06:30|100.28|100.2|100.28|100.24|100.3|100.24|100.28|100.2|1273
1648634800000|2022-03-30 10:06:40|100.26|100.22|100.28|100.24|100.28|100.24|100.26|100.18|8285
1648634810000|2022-03-30 10:06:50|||||||||7184
1648634820000|2022-03-30 10:07:00|100.26||100.28||100.28||100.26||10
1648634830000|2022-03-30 10:07:10|100.26|100.2|100.3|100.24|100.3|100.24|100.26|100.2|5088
1648634840000|2022-03-30 10:07:20|100.28|100.22|100.2|100.1|100.28|100.22|100.2|100.1|8440
1648634850000|2022-03-30 10:07:30|100.18|100.08|100.14|100.06|100.18|100.08|100.14|100.06|0
1648634860000|2022-03-30 10:07:40|100.12|100.04|100.12|100.02|100.12|100.04|100.12|100.02|0
1648634870000|2022-03-30 10:07:50|100.1|100|100.08|99.95|100.1|100|100.02|99.9|8544
1648634880000|2022-03-30 10:08:00||99.96||99.96||99.96||99.96|336
1648634890000|2022-03-30 10:08:10|100.12|99.97|100.14|100.02|100.14|100.1|100.08|99.97|15813
1648634900000|2022-03-30 10:08:20|100.12|100|100.02|99.93|100.14|100|99.94|99.84|11406
1648634910000|2022-03-30 10:08:30||99.92||99.95||99.95||99.92|0
1648634920000|2022-03-30 10:08:40|100.04|99.96|100.04|99.95|100.08|99.96|100.04|99.95|2097
1648634930000|2022-03-30 10:08:50||99.94||99.95||99.95||99.9|0
1648634940000|2022-03-30 10:09:00|100.06|99.96|100.06|100|100.06|100.02|100.02|99.93|2483
1648634950000|2022-03-30 10:09:10|100.04|99.97|100.02|99.94|100.04|100|100.02|99.91|187
1648634960000|2022-03-30 10:09:20||99.93||99.9||99.93||99.9|1017
1648634980000|2022-03-30 10:09:40|100|99.91|99.99|99.92|100|99.94|99.99|99.89|0
1648634990000|2022-03-30 10:09:50|100|99.89|100.02|99.95|100.02|99.95|100|99.89|7392
1648635000000|2022-03-30 10:10:00|100.06||100.06||100.06||100.06||200
1648635010000|2022-03-30 10:10:10|100.04|99.96|100.04|99.96|100.04|99.96|100.04|99.96|0
1648635020000|2022-03-30 10:10:20|100.06|99.97|100.02|99.95|100.06|99.98|100.02|99.95|0
1648635030000|2022-03-30 10:10:30||99.98||99.98||99.98||99.98|0
1648635040000|2022-03-30 10:10:40|||||||||282
1648635060000|2022-03-30 10:11:00|||||||||1242
1648635080000|2022-03-30 10:11:20|100.04|99.99|100.26|100.18|100.3|100.18|100.04|99.99|8387
1648635090000|2022-03-30 10:11:30|100.28|100.14|100.16|100.06|100.28|100.14|100.16|100.06|2500
1648635100000|2022-03-30 10:11:40|100.14|100.04|100.08|99.97|100.14|100.04|100.04|99.95|7296
1648635110000|2022-03-30 10:11:50|100.06|99.96|100.06|99.95|100.08|99.96|100.04|99.92|0
1648635120000|2022-03-30 10:12:00|100.08|99.96|100.12|100.02|100.14|100.02|100.08|99.96|766
1648635130000|2022-03-30 10:12:10|100.1|100.1|100.1|100|100.18|100.1|100.1|99.99|6825
1648635140000|2022-03-30 10:12:20|100.06|99.99|100.06|100|100.06|100|100.04|99.98|1286
1648635150000|2022-03-30 10:12:30||100.04||99.99||100.04||99.97|2759
1648635160000|2022-03-30 10:12:40|||||||||28
1648635170000|2022-03-30 10:12:50|||||||||495
1648635190000|2022-03-30 10:13:10|||||||||3091
1648635210000|2022-03-30 10:13:30||100.02||100||100.02||99.99|4650
1648635220000|2022-03-30 10:13:40|100.02|99.99|100.08|99.96|100.1|100.06|100.02|99.94|6635
1648635230000|2022-03-30 10:13:50||99.97||99.96||99.98||99.96|50
1648635240000|2022-03-30 10:14:00||99.97||99.96||99.98||99.96|0
1648635250000|2022-03-30 10:14:10||99.97||99.98||99.98||99.97|0
1648635260000|2022-03-30 10:14:20||99.96||99.99||99.99||99.96|0
1648635270000|2022-03-30 10:14:30|||||||||1980
1648635300000|2022-03-30 10:15:00|100.04|99.98|100.04|99.97|100.08|99.99|100.04|99.92|4146
1648635310000|2022-03-30 10:15:10||99.96||99.96||99.96||99.96|0
1648635320000|2022-03-30 10:15:20||99.97||99.99||99.99||99.97|0
1648635330000|2022-03-30 10:15:30||99.97||99.93||99.99||99.91|1694
1648635350000|2022-03-30 10:15:50||99.94||99.95||99.95||99.94|29
1648635360000|2022-03-30 10:16:00||99.94||99.94||99.94||99.93|0
1648635380000|2022-03-30 10:16:20|100.02|99.97|100.04|99.94|100.04|100|100.02|99.94|3931
1648635390000|2022-03-30 10:16:30||99.93||99.94||99.94||99.93|0
1648635400000|2022-03-30 10:16:40||99.93||99.94||99.94||99.93|0
1648635410000|2022-03-30 10:16:50|100.02|99.93|99.92|99.84|100.02|99.93|99.91|99.83|1203
1648635420000|2022-03-30 10:17:00|99.88|99.82|100|99.93|100.04|99.95|99.88|99.77|14387
1648635430000|2022-03-30 10:17:10|99.99|99.92|99.99|99.9|99.99|99.92|99.99|99.89|2982
1648635440000|2022-03-30 10:17:20|100.02|99.92|99.96|99.87|100.02|99.95|99.91|99.82|5109
1648635450000|2022-03-30 10:17:30|99.97|99.86|99.94|99.88|99.97|99.88|99.94|99.86|0
1648635460000|2022-03-30 10:17:40|99.96|99.86|99.95|99.87|99.98|99.89|99.91|99.83|1
1648635470000|2022-03-30 10:17:50|99.91|99.86|99.97|99.88|99.97|99.88|99.91|99.84|0
1648635480000|2022-03-30 10:18:00|99.96|99.89|99.92|99.88|99.97|99.89|99.92|99.88|0
1648635490000|2022-03-30 10:18:10|99.96|99.89|99.96|99.88|99.97|99.89|99.92|99.88|1549
1648635500000|2022-03-30 10:18:20|99.97|99.89|99.95|99.89|99.97|99.89|99.91|99.89|300
1648635510000|2022-03-30 10:18:30||99.88||99.88||99.88||99.88|0
1648635520000|2022-03-30 10:18:40|99.91|99.85|99.97|99.89|99.97|99.89|99.91|99.84|5765
1648635530000|2022-03-30 10:18:50|99.91|99.86|99.97|99.89|99.97|99.89|99.91|99.85|0
1648635540000|2022-03-30 10:19:00|99.96|99.9|100.02|99.98|100.02|99.98|99.93|99.87|27968
1648635550000|2022-03-30 10:19:10|100.06|99.99|100.1|100.04|100.16|100.06|100.06|99.99|4715
1648635560000|2022-03-30 10:19:20|100.06|100|100.06|100|100.06|100|100.06|99.94|13199
1648635570000|2022-03-30 10:19:30|100.04|99.97|100.06|99.96|100.06|99.97|100.04|99.93|5275
1648635580000|2022-03-30 10:19:40|100.02|99.97|100.06|99.96|100.06|99.97|100.02|99.93|13241
1648635590000|2022-03-30 10:19:50|100.04|99.95|100.06|99.95|100.06|99.95|100.04|99.93|0
1648635600000|2022-03-30 10:20:00||99.96||99.97||99.97||99.96|56
1648635610000|2022-03-30 10:20:10||99.96||99.96||99.96||99.96|0
1648635630000|2022-03-30 10:20:30|100.04||100.04||100.04||100.04||0
1648635640000|2022-03-30 10:20:40|||||||||143
1648635660000|2022-03-30 10:21:00|100.02|99.95|99.97|99.89|100.02|99.95|99.94|99.88|864
1648635670000|2022-03-30 10:21:10|99.96|99.9|100|99.93|100|99.94|99.94|99.9|6990
1648635680000|2022-03-30 10:21:20|100.02|99.98|100.06|99.97|100.06|99.99|100.02|99.93|6246
1648635690000|2022-03-30 10:21:30|100.04|99.96|100.02|99.93|100.04|99.96|100.02|99.93|5000
1648635700000|2022-03-30 10:21:40||99.94||99.94||99.94||99.94|0
1648635710000|2022-03-30 10:21:50|99.97|99.9|99.97|99.89|99.97|99.9|99.96|99.89|114
1648635720000|2022-03-30 10:22:00||99.9||99.89||99.9||99.89|3669
1648635730000|2022-03-30 10:22:10||99.9||99.9||99.9||99.89|0
1648635740000|2022-03-30 10:22:20|99.99|99.93|100.1|100.02|100.1|100.02|99.99|99.93|26408
1648635760000|2022-03-30 10:22:40|100.06||100.1||100.1||100.06||2512
1648635790000|2022-03-30 10:23:10|100.06|99.99|100.04|99.96|100.06|99.99|100.02|99.92|22918
1648635800000|2022-03-30 10:23:20||99.95||99.95||99.96||99.95|321
1648635810000|2022-03-30 10:23:30||99.96||99.95||99.96||99.95|5149
1648635820000|2022-03-30 10:23:40|100.02||100.02||100.02||100.02||994
1648635830000|2022-03-30 10:23:50||99.96||99.96||99.96||99.96|0
1648635840000|2022-03-30 10:24:00|100.04|99.98|100.08|99.99|100.1|100|100.02|99.98|7345
1648635850000|2022-03-30 10:24:10|100.1|100.02|100.14|100.08|100.14|100.08|100.1|100.02|4790
1648635860000|2022-03-30 10:24:20|100.12|100.06|100.12|100.06|100.12|100.06|100.12|100.06|0
1648635870000|2022-03-30 10:24:30|100.1|100.04|100.1|100.02|100.12|100.06|100.08|100|7721
1648635890000|2022-03-30 10:24:50||100.04||100.04||100.04||100.04|0
1648635900000|2022-03-30 10:25:00|100.12|100.08|100.16|100.08|100.18|100.08|100.12|100.04|12462
1648635950000|2022-03-30 10:25:50|||||||||50838
1648635960000|2022-03-30 10:26:00|100.18|100.1|100.14|100.08|100.2|100.14|100.14|100.04|2512
1648635970000|2022-03-30 10:26:10|100.18|100.12|100.16|100.08|100.18|100.12|100.12|100.08|3886
1648635990000|2022-03-30 10:26:30|100.12|100.06|100.12|100.06|100.12|100.06|100.1|100.02|780
1648636000000|2022-03-30 10:26:40|100.08|100.02|100.08|100.02|100.08|100.02|100.08|100.02|54
1648636010000|2022-03-30 10:26:50|100.12|100.06|100.16|100.12|100.28|100.18|100.12|100.06|26148
1648636020000|2022-03-30 10:27:00|100.12|100.08|100.12|100.02|100.12|100.08|100.12|100.02|3444
1648636030000|2022-03-30 10:27:10|100.08|100|100.12|100.04|100.12|100.04|100.04|100|2550
1648636040000|2022-03-30 10:27:20|100.1||100.1||100.1||100.1||40
1648636050000|2022-03-30 10:27:30|100.06|100.02|100.12|100.04|100.12|100.04|100.06|100|8667
1648636060000|2022-03-30 10:27:40|100.1||100.12||100.12||100.1||3110
1648636070000|2022-03-30 10:27:50|100.1|100.02|100.12|100.04|100.12|100.04|100.1|100|2650
1648636080000|2022-03-30 10:28:00||100.06||100.06||100.06||100.06|0
1648636090000|2022-03-30 10:28:10|100.16|100.1|100.18|100.14|100.22|100.14|100.16|100.1|2500
1648636100000|2022-03-30 10:28:20|100.22|100.18|100.32|100.22|100.36|100.22|100.22|100.18|25950
1648636110000|2022-03-30 10:28:30|100.28|100.2|100.22|100.14|100.28|100.2|100.2|100.12|7040
1648636120000|2022-03-30 10:28:40|100.2|100.12|100.2|100.12|100.22|100.12|100.18|100.12|2500
1648636130000|2022-03-30 10:28:50|100.22||100.18||100.22||100.18||782
1648636140000|2022-03-30 10:29:00|100.16|100.1|100.14|100.06|100.18|100.1|100.14|100.06|3005
1648636150000|2022-03-30 10:29:10|100.16||100.16||100.16||100.16||0
1648636160000|2022-03-30 10:29:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|5
1648636170000|2022-03-30 10:29:30|100.1|100|100.12|100.02|100.12|100.04|100.08|99.97|383
1648636180000|2022-03-30 10:29:40||100||100.02||100.02||99.98|1776
1648636200000|2022-03-30 10:30:00|100.1||100.1||100.1||100.1||0
1648636210000|2022-03-30 10:30:10|100.08|100|100.1|100|100.1|100|100.08|99.97|0
1648636220000|2022-03-30 10:30:20|100.12|99.98|100.06|100|100.12|100|100.06|99.97|0
1648636230000|2022-03-30 10:30:30|100.08||100.08||100.08||100.08||19990
1648636250000|2022-03-30 10:30:50|100.12|100.04|100.12|100.08|100.16|100.08|100.12|100.04|10
1648636260000|2022-03-30 10:31:00|100.14|100.06|100.14|100.06|100.18|100.06|100.12|100.02|6788
1648636270000|2022-03-30 10:31:10|100.16|100.1|100.16|100.08|100.16|100.1|100.16|100.08|0
1648636290000|2022-03-30 10:31:30|100.18|100.12|100.22|100.14|100.22|100.16|100.18|100.12|9726
1648636320000|2022-03-30 10:32:00|||||||||933
1648636340000|2022-03-30 10:32:20||100.16||100.16||100.16||100.14|2000
1648636350000|2022-03-30 10:32:30|||||||||232
1648636380000|2022-03-30 10:33:00|100.2||100.2||100.2||100.2||0
1648636390000|2022-03-30 10:33:10|100.24|100.18|100.3|100.22|100.32|100.22|100.22|100.18|7648
1648636410000|2022-03-30 10:33:30|100.28||100.28||100.28||100.28||288
1648636420000|2022-03-30 10:33:40|100.26|100.2|100.2|100.14|100.26|100.2|100.2|100.14|43290
1648636440000|2022-03-30 10:34:00|100.18||100.2||100.2||100.18||0
1648636450000|2022-03-30 10:34:10|100.22|100.16|100.28|100.18|100.28|100.18|100.22|100.14|12609
1648636460000|2022-03-30 10:34:20|100.24|100.16|100.2|100.14|100.24|100.18|100.2|100.14|2109
1648636470000|2022-03-30 10:34:30|100.22||100.2||100.22||100.2||200
1648636480000|2022-03-30 10:34:40|||||||||982
1648636490000|2022-03-30 10:34:50|100.18||100.18||100.18||100.18||0
1648636510000|2022-03-30 10:35:10|||||||||490
1648636520000|2022-03-30 10:35:20|100.16|100.12|100.18|100.12|100.18|100.12|100.16|100.12|175
1648636540000|2022-03-30 10:35:40|100.16|100.08|100.16|100.06|100.16|100.08|100.16|100.06|574
1648636550000|2022-03-30 10:35:50|100.12||100.12||100.12||100.1||0
1648636570000|2022-03-30 10:36:10|100.14|100.08|100.16|100.1|100.16|100.1|100.14|100.08|5335
1648636600000|2022-03-30 10:36:40|100.12|100.08|100.16|100.06|100.16|100.08|100.12|100.06|1891
1648636610000|2022-03-30 10:36:50||100.08||100.08||100.08||100.08|1000
1648636660000|2022-03-30 10:37:40|100.14|100.1|100.14|100.08|100.16|100.12|100.14|100.08|9073
1648636670000|2022-03-30 10:37:50||100.1||100.1||100.1||100.1|0
1648636700000|2022-03-30 10:38:20|||||||||119
1648636710000|2022-03-30 10:38:30|||||||||538
1648636720000|2022-03-30 10:38:40|100.16|100.12|100.22|100.14|100.22|100.14|100.16|100.12|13846
1648636730000|2022-03-30 10:38:50|100.2|100.12|100.16|100.1|100.2|100.12|100.16|100.1|0
1648636740000|2022-03-30 10:39:00|100.18|100.12|100.2|100.12|100.2|100.12|100.18|100.12|0
1648636750000|2022-03-30 10:39:10|100.16|100.1|100.16|100.1|100.16|100.1|100.16|100.1|1901
1648636760000|2022-03-30 10:39:20|100.14|100.06|100.16|100.06|100.16|100.06|100.14|100.04|314
1648636770000|2022-03-30 10:39:30||100.08||100.08||100.08||100.08|0
1648636790000|2022-03-30 10:39:50|100.18|100.1|100.16|100.08|100.18|100.1|100.16|100.08|24605
1648636800000|2022-03-30 10:40:00|100.14|100.06|100.16|100.08|100.16|100.08|100.12|100.04|6972
1648636850000|2022-03-30 10:40:50|100.18|100.1|100.18|100.08|100.18|100.1|100.16|100.08|3411
1648636870000|2022-03-30 10:41:10|100.16||100.16||100.16||100.16||0
1648636880000|2022-03-30 10:41:20|||||||||10000
1648636890000|2022-03-30 10:41:30|100.14||100.12||100.16||100.12||981
1648636940000|2022-03-30 10:42:20||100.04||100.08||100.08||100.04|665
1648636950000|2022-03-30 10:42:30|100.16|100.1|100.18|100.1|100.18|100.1|100.16|100.1|6833
1648636960000|2022-03-30 10:42:40|100.14|100.08|100.14|100.08|100.14|100.08|100.14|100.08|4600
1648636970000|2022-03-30 10:42:50|100.16|100.1|100.16|100.1|100.18|100.1|100.16|100.08|0
1648636980000|2022-03-30 10:43:00||100.08||100.1||100.1||100.08|0
1648637000000|2022-03-30 10:43:20|100.14|100.08|100.14|100.08|100.14|100.08|100.14|100.08|3568
1648637020000|2022-03-30 10:43:40|100.16|100.12|100.24|100.18|100.24|100.18|100.16|100.12|15646
1648637050000|2022-03-30 10:44:10|100.2|100.14|100.2|100.12|100.2|100.14|100.2|100.08|2160
1648637060000|2022-03-30 10:44:20|||||||||3971
1648637070000|2022-03-30 10:44:30|100.22|100.16|100.24|100.18|100.28|100.2|100.2|100.16|33771
1648637080000|2022-03-30 10:44:40|100.2|100.14|100.2|100.14|100.2|100.14|100.2|100.12|601
1648637090000|2022-03-30 10:44:50|100.24||100.2||100.24||100.2||987
1648637120000|2022-03-30 10:45:20|100.18|100.12|100.16|100.08|100.18|100.12|100.16|100.08|2012
1648637130000|2022-03-30 10:45:30|||||||||3953
1648637150000|2022-03-30 10:45:50||100.1||100.08||100.1||100.08|1500
1648637160000|2022-03-30 10:46:00|100.14|100.06|100.2|100.14|100.2|100.14|100.12|100.04|11993
1648637180000|2022-03-30 10:46:20|100.18|100.1|100.2|100.14|100.2|100.14|100.18|100.1|2955
1648637190000|2022-03-30 10:46:30|||||||||1983
1648637220000|2022-03-30 10:47:00||100.12||100.12||100.12||100.1|187
1648637230000|2022-03-30 10:47:10||100.1||100.14||100.14||100.1|0
1648637240000|2022-03-30 10:47:20|100.24|100.18|100.26|100.2|100.28|100.24|100.24|100.18|5166
1648637250000|2022-03-30 10:47:30|100.28|100.22|100.28|100.2|100.3|100.26|100.28|100.2|11112
1648637260000|2022-03-30 10:47:40|100.3|100.24|100.3|100.2|100.3|100.24|100.3|100.2|429
1648637280000|2022-03-30 10:48:00|100.28|100.22|100.26|100.2|100.28|100.22|100.26|100.2|0
1648637310000|2022-03-30 10:48:30|||||||||12200
1648637330000|2022-03-30 10:48:50|100.28|100.22|100.36|100.26|100.36|100.28|100.28|100.22|9675
1648637340000|2022-03-30 10:49:00|100.34|100.24|100.32|100.2|100.34|100.24|100.32|100.2|0
1648637350000|2022-03-30 10:49:10|100.34|100.32|100.26|100.2|100.34|100.32|100.26|100.2|11723
1648637370000|2022-03-30 10:49:30|100.24|100.18|100.2|100.14|100.24|100.18|100.2|100.14|709
1648637380000|2022-03-30 10:49:40|100.22|100.16|100.26|100.2|100.26|100.2|100.22|100.16|1858
1648637390000|2022-03-30 10:49:50|100.28|100.22|100.28|100.22|100.3|100.24|100.28|100.18|3608
1648637410000|2022-03-30 10:50:10|100.26|100.2|100.26|100.18|100.28|100.2|100.26|100.16|101841
1648637420000|2022-03-30 10:50:20|100.24|100.16|100.24|100.16|100.24|100.16|100.24|100.16|0
1648637430000|2022-03-30 10:50:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|2500
1648637470000|2022-03-30 10:51:10||100.16||100.16||100.16||100.16|0
1648637480000|2022-03-30 10:51:20|||||||||725
1648637490000|2022-03-30 10:51:30|100.2||100.2||100.2||100.2||785
1648637500000|2022-03-30 10:51:40|100.16|100.14|100.16|100.08|100.16|100.14|100.16|100.06|4684
1648637510000|2022-03-30 10:51:50|100.18|100.1|100.18|100.08|100.24|100.14|100.18|100.08|16729
1648637520000|2022-03-30 10:52:00|100.2|100.12|100.22|100.12|100.22|100.12|100.2|100.12|30
1648637530000|2022-03-30 10:52:10|100.2|100.1|100.2|100.12|100.2|100.12|100.18|100.1|2500
1648637550000|2022-03-30 10:52:30|100.22|100.14|100.22|100.16|100.22|100.16|100.22|100.14|0
1648637570000|2022-03-30 10:52:50|100.18|100.14|100.18|100.1|100.18|100.14|100.18|100.1|1680
1648637580000|2022-03-30 10:53:00|100.16|100.08|100.14|100.04|100.16|100.08|100.14|100.04|0
1648637590000|2022-03-30 10:53:10||100.02||100.04||100.04||100.02|0
1648637620000|2022-03-30 10:53:40||100.06||100.06||100.06||100.04|0
1648637630000|2022-03-30 10:53:50||100.04||100.04||100.04||100.04|998
1648637640000|2022-03-30 10:54:00|100.1|100.06|100.06|99.98|100.1|100.06|100.06|99.96|9846
1648637650000|2022-03-30 10:54:10||99.97||99.98||99.98||99.95|357
1648637660000|2022-03-30 10:54:20||99.97||99.97||99.97||99.97|0
1648637670000|2022-03-30 10:54:30||99.98||99.98||99.98||99.98|0
1648637700000|2022-03-30 10:55:00|||||||||99390
1648637710000|2022-03-30 10:55:10|100.08|99.99|100.14|100.06|100.14|100.08|100.08|99.99|12433
1648637740000|2022-03-30 10:55:40|||||||||1000
1648637750000|2022-03-30 10:55:50|100.12||100.12||100.12||100.12||95
1648637760000|2022-03-30 10:56:00|100.1|100.04|100.1|100|100.12|100.04|100.08|99.98|1425
1648637770000|2022-03-30 10:56:10|100.08|100.02|100.08|100.02|100.08|100.04|100.08|100.02|2500
1648637800000|2022-03-30 10:56:40|100.1||100.08||100.12||100.08||2475
1648637810000|2022-03-30 10:56:50|100.06|99.99|100.08|99.99|100.08|100|100.06|99.95|1484
1648637820000|2022-03-30 10:57:00|100.1|100.02|100.12|100.04|100.14|100.04|100.1|100.02|2520
1648637830000|2022-03-30 10:57:10|100.1|100.02|100.1|100.02|100.1|100.02|100.1|100.02|0
1648637890000|2022-03-30 10:58:10|100.12|100.04|100.14|100.06|100.14|100.06|100.12|100.02|3
1648637900000|2022-03-30 10:58:20|100.12|100.04|100.12|100.02|100.12|100.04|100.12|100.02|4443
1648637920000|2022-03-30 10:58:40|100.1||100.12||100.12||100.08||64
1648637930000|2022-03-30 10:58:50||100.04||100.02||100.04||100.02|0
1648637940000|2022-03-30 10:59:00||100.04||100.04||100.04||100.04|0
1648637950000|2022-03-30 10:59:10|100.1|100.02|100.12|100.02|100.12|100.02|100.1|100.02|1007
1648637960000|2022-03-30 10:59:20|||||||||4964
1648637970000|2022-03-30 10:59:30|||||||||1315
1648637980000|2022-03-30 10:59:40|100.08|99.99|100.06|99.97|100.08|99.99|100.06|99.96|59
1648637990000|2022-03-30 10:59:50||99.99||99.99||99.99||99.99|327
1648638000000|2022-03-30 11:00:00|100.08|100|100.08|99.97|100.16|100.08|100.08|99.97|7594
1648638010000|2022-03-30 11:00:10|100.1|99.98|100.08|99.97|100.1|100|100.02|99.91|185
1648638020000|2022-03-30 11:00:20|||||||||162
1648638030000|2022-03-30 11:00:30|100.1|99.98|100.12|100.02|100.14|100.04|100.08|99.98|4056
1648638040000|2022-03-30 11:00:40|100.14||100.14||100.14||100.12||0
1648638050000|2022-03-30 11:00:50|100.12||100.12||100.14||100.12||0
1648638060000|2022-03-30 11:01:00|100.1||100.1||100.1||100.1||0
1648638070000|2022-03-30 11:01:10||99.98||100||100||99.98|1
1648638090000|2022-03-30 11:01:30|100.08||100.08||100.08||100.08||0
1648638110000|2022-03-30 11:01:50|100.1|100.02|100.12|100.02|100.12|100.02|100.1|100.02|0
1648638120000|2022-03-30 11:02:00|100.14|100.06|100.28|100.16|100.3|100.18|100.1|100.06|7319
1648638130000|2022-03-30 11:02:10|100.3|100.18|100.32|100.2|100.32|100.2|100.3|100.18|2
1648638140000|2022-03-30 11:02:20|100.34|100.22|100.36|100.26|100.4|100.26|100.34|100.22|0
1648638150000|2022-03-30 11:02:30|100.34|100.24|100.34|100.22|100.34|100.24|100.32|100.22|10701
1648638170000|2022-03-30 11:02:50|100.3|100.2|100.42|100.32|100.46|100.34|100.3|100.18|16897
1648638180000|2022-03-30 11:03:00|100.44|100.36|100.5|100.4|100.5|100.4|100.42|100.32|6817
1648638190000|2022-03-30 11:03:10|100.48|100.42|100.48|100.4|100.5|100.44|100.48|100.36|5496
1648638210000|2022-03-30 11:03:30|100.5|100.42|100.5|100.42|100.5|100.42|100.5|100.42|25
1648638220000|2022-03-30 11:03:40|100.46|100.4|100.46|100.4|100.46|100.4|100.46|100.4|900
1648638230000|2022-03-30 11:03:50|100.5||100.5||100.5||100.5||0
1648638240000|2022-03-30 11:04:00||100.42||100.42||100.42||100.42|0
1648638260000|2022-03-30 11:04:20|100.54|100.44|100.6|100.5|100.6|100.5|100.54|100.44|19777
1648638270000|2022-03-30 11:04:30|100.56|100.48|100.56|100.42|100.56|100.48|100.56|100.4|13161
1648638290000|2022-03-30 11:04:50||100.4||100.4||100.4||100.4|0
1648638300000|2022-03-30 11:05:00|100.54|100.42|100.52|100.4|100.54|100.42|100.46|100.4|3131
1648638310000|2022-03-30 11:05:10|||||||||1979
1648638320000|2022-03-30 11:05:20|||||||||42
1648638330000|2022-03-30 11:05:30|100.5|100.38|100.48|100.4|100.5|100.4|100.48|100.34|887
1648638340000|2022-03-30 11:05:40|100.44|100.36|100.48|100.4|100.48|100.4|100.44|100.36|3076
1648638350000|2022-03-30 11:05:50|100.42|100.36|100.44|100.34|100.46|100.36|100.42|100.34|17
1648638360000|2022-03-30 11:06:00|100.4||100.44||100.44||100.4||0
1648638420000|2022-03-30 11:07:00|100.42||100.44||100.44||100.42||8
1648638430000|2022-03-30 11:07:10|100.38|100.32|100.44|100.32|100.44|100.32|100.38|100.32|1584
1648638440000|2022-03-30 11:07:20|100.42||100.42||100.42||100.42||0
1648638450000|2022-03-30 11:07:30|100.44|100.34|100.44|100.34|100.44|100.34|100.44|100.34|0
1648638460000|2022-03-30 11:07:40|100.42||100.42||100.44||100.42||0
1648638470000|2022-03-30 11:07:50|100.4|100.32|100.42|100.28|100.42|100.32|100.4|100.28|1457
1648638480000|2022-03-30 11:08:00|100.4||100.42||100.42||100.4||0
1648638490000|2022-03-30 11:08:10||100.32||100.34||100.34||100.28|24
1648638500000|2022-03-30 11:08:20|100.4|100.32|100.4|100.28|100.4|100.32|100.4|100.28|2866
1648638540000|2022-03-30 11:09:00|||||||||10
1648638550000|2022-03-30 11:09:10||100.3||100.3||100.3||100.3|0
1648638560000|2022-03-30 11:09:20|100.42|100.32|100.42|100.32|100.42|100.32|100.42|100.32|5000
1648638570000|2022-03-30 11:09:30|100.4|100.3|100.36|100.28|100.4|100.3|100.36|100.28|4984
1648638590000|2022-03-30 11:09:50|100.34|100.24|100.32|100.22|100.34|100.24|100.32|100.18|0
1648638600000|2022-03-30 11:10:00|100.3|100.2|100.3|100.18|100.32|100.2|100.3|100.18|4948
1648638610000|2022-03-30 11:10:10|100.28||100.28||100.28||100.28||0
1648638620000|2022-03-30 11:10:20|||||||||984
1648638630000|2022-03-30 11:10:30|||||||||2000
1648638650000|2022-03-30 11:10:50|100.3|100.2|100.34|100.26|100.34|100.28|100.3|100.2|18818
1648638660000|2022-03-30 11:11:00|100.32|100.24|100.34|100.26|100.34|100.26|100.32|100.24|2493
1648638680000|2022-03-30 11:11:20|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|3166
1648638710000|2022-03-30 11:11:50|100.34|100.26|100.34|100.26|100.34|100.26|100.34|100.26|0
1648638720000|2022-03-30 11:12:00||100.24||100.26||100.26||100.24|0
1648638740000|2022-03-30 11:12:20|||||||||4100
1648638750000|2022-03-30 11:12:30|100.32|100.3|100.34|100.26|100.34|100.3|100.32|100.26|7406
1648638760000|2022-03-30 11:12:40||100.28||100.28||100.28||100.28|0
1648638780000|2022-03-30 11:13:00|100.38|100.3|100.42|100.34|100.44|100.36|100.38|100.3|14539
1648638790000|2022-03-30 11:13:10|100.38|100.3|100.38|100.28|100.38|100.3|100.36|100.28|1954
1648638800000|2022-03-30 11:13:20||100.3||100.3||100.3||100.3|10
1648638830000|2022-03-30 11:13:50|||||||||5000
1648638840000|2022-03-30 11:14:00|100.42|100.32|100.42|100.36|100.46|100.36|100.42|100.32|3780
1648638880000|2022-03-30 11:14:40|100.4|100.32|100.4|100.3|100.4|100.32|100.4|100.3|2437
1648638890000|2022-03-30 11:14:50|||||||||996
1648638900000|2022-03-30 11:15:00|100.38|100.32|100.32|100.24|100.38|100.32|100.32|100.22|3203
1648638920000|2022-03-30 11:15:20|100.3||100.3||100.3||100.3||200
1648638930000|2022-03-30 11:15:30|100.28||100.28||100.28||100.28||0
1648638940000|2022-03-30 11:15:40|||||||||9
1648638950000|2022-03-30 11:15:50|||||||||1588
1648638960000|2022-03-30 11:16:00|100.26|100.26|100.3|100.24|100.32|100.26|100.26|100.24|12298
1648638970000|2022-03-30 11:16:10||100.22||100.22||100.22||100.22|361
1648638990000|2022-03-30 11:16:30|100.28||100.28||100.28||100.28||0
1648639000000|2022-03-30 11:16:40|100.26|100.2|100.26|100.18|100.28|100.2|100.26|100.18|6589
1648639010000|2022-03-30 11:16:50|100.24|100.2|100.24|100.18|100.26|100.2|100.24|100.18|3688
1648639050000|2022-03-30 11:17:30|||||||||5134
1648639060000|2022-03-30 11:17:40|100.22||100.22||100.22||100.22||300
1648639070000|2022-03-30 11:17:50|100.24|100.2|100.3|100.22|100.3|100.26|100.24|100.2|14965
1648639080000|2022-03-30 11:18:00|100.28||100.28||100.3||100.26||3602
1648639090000|2022-03-30 11:18:10|100.26|100.2|100.26|100.18|100.26|100.2|100.24|100.18|2342
1648639100000|2022-03-30 11:18:20|||||||||60
1648639120000|2022-03-30 11:18:40|||||||||250
1648639140000|2022-03-30 11:19:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|4513
1648639150000|2022-03-30 11:19:10|100.24|100.16|100.26|100.18|100.26|100.2|100.24|100.16|0
1648639180000|2022-03-30 11:19:40|100.28|100.24|100.28|100.2|100.3|100.24|100.28|100.18|7876
1648639210000|2022-03-30 11:20:10|||||||||4951
1648639220000|2022-03-30 11:20:20|100.26|100.22|100.34|100.28|100.36|100.28|100.26|100.22|13011
1648639230000|2022-03-30 11:20:30|100.32|100.26|100.32|100.22|100.32|100.26|100.32|100.22|5744
1648639240000|2022-03-30 11:20:40|100.34|100.24|100.34|100.26|100.34|100.26|100.34|100.24|0
1648639250000|2022-03-30 11:20:50|||||||||1950
1648639260000|2022-03-30 11:21:00||100.28||100.28||100.28||100.28|343
1648639280000|2022-03-30 11:21:20|||||||||150
1648639290000|2022-03-30 11:21:30|100.36|100.3|100.36|100.26|100.4|100.32|100.34|100.26|2632
1648639330000|2022-03-30 11:22:10||100.28||100.28||100.28||100.28|0
1648639340000|2022-03-30 11:22:20||100.26||100.26||100.26||100.26|0
1648639360000|2022-03-30 11:22:40|100.4|100.3|100.4|100.3|100.4|100.32|100.36|100.3|25753
1648639380000|2022-03-30 11:23:00|100.42|100.32|100.48|100.4|100.48|100.4|100.4|100.32|17728
1648639390000|2022-03-30 11:23:10|100.46|100.36|100.44|100.36|100.46|100.36|100.44|100.34|1864
1648639400000|2022-03-30 11:23:20|100.46|100.38|100.62|100.52|100.62|100.52|100.46|100.38|87319
1648639410000|2022-03-30 11:23:30|100.6|100.5|100.62|100.58|100.62|100.58|100.58|100.48|11452
1648639420000|2022-03-30 11:23:40|||||||||3943
1648639430000|2022-03-30 11:23:50|100.6|100.56|100.64|100.56|100.66|100.64|100.58|100.52|49144
1648639440000|2022-03-30 11:24:00|100.66|100.52|100.8|100.72|100.84|100.72|100.66|100.52|6702
1648639450000|2022-03-30 11:24:10|100.82|100.74|100.82|100.74|100.82|100.74|100.8|100.74|916
1648639460000|2022-03-30 11:24:20|100.8|100.76|100.82|100.76|100.82|100.76|100.8|100.76|0
1648639470000|2022-03-30 11:24:30||100.74||100.76||100.76||100.74|0
1648639490000|2022-03-30 11:24:50|100.78|100.74|100.78|100.7|100.78|100.74|100.78|100.7|2699
1648639500000|2022-03-30 11:25:00|100.8||100.8||100.8||100.8||75
1648639520000|2022-03-30 11:25:20|||||||||5362
1648639530000|2022-03-30 11:25:30|100.76|100.72|100.82|100.72|100.82|100.72|100.76|100.72|20
1648639580000|2022-03-30 11:26:20|100.84|100.74|100.88|100.76|100.9|100.8|100.84|100.74|19430
1648639590000|2022-03-30 11:26:30||100.8||100.8||100.8||100.8|4876
1648639600000|2022-03-30 11:26:40|100.9|100.82|100.92|100.82|100.94|100.82|100.9|100.82|1188
1648639630000|2022-03-30 11:27:10|100.94|100.84|100.94|100.82|101|100.9|100.94|100.82|46911
1648639640000|2022-03-30 11:27:20|100.9|100.8|100.86|100.8|100.9|100.8|100.86|100.8|33
1648639650000|2022-03-30 11:27:30|100.84|100.76|100.76|100.66|100.84|100.76|100.74|100.66|2356
1648639660000|2022-03-30 11:27:40|||||||||1067
1648639680000|2022-03-30 11:28:00|100.78||100.78||100.78||100.76||0
1648639690000|2022-03-30 11:28:10|100.76|100.7|100.78|100.7|100.8|100.7|100.76|100.7|34
1648639700000|2022-03-30 11:28:20|100.8|100.72|100.82|100.74|100.86|100.76|100.8|100.72|1567
1648639710000|2022-03-30 11:28:30|100.78|100.72|100.78|100.72|100.82|100.76|100.76|100.66|3837
1648639720000|2022-03-30 11:28:40|100.82|100.74|100.82|100.76|100.82|100.76|100.82|100.74|99
1648639730000|2022-03-30 11:28:50||100.74||100.74||100.74||100.74|0
1648639740000|2022-03-30 11:29:00|100.8|100.76|100.78|100.7|100.82|100.76|100.76|100.7|3087
1648639760000|2022-03-30 11:29:20|||||||||95
1648639770000|2022-03-30 11:29:30|100.82|100.72|100.82|100.72|100.82|100.72|100.82|100.7|1183
1648639780000|2022-03-30 11:29:40|100.8|100.74|100.8|100.7|100.82|100.76|100.78|100.7|7696
1648639800000|2022-03-30 11:30:00|100.76|100.74|100.8|100.7|100.8|100.74|100.76|100.68|2331
1648639810000|2022-03-30 11:30:10|100.76|100.68|100.76|100.68|100.76|100.68|100.76|100.68|0
1648639820000|2022-03-30 11:30:20|100.8|100.7|100.8|100.68|100.8|100.7|100.8|100.68|0
1648639830000|2022-03-30 11:30:30|100.78|100.66|100.7|100.58|100.8|100.66|100.7|100.58|719
1648639840000|2022-03-30 11:30:40||100.6||100.6||100.6||100.58|0
1648639850000|2022-03-30 11:30:50|100.68|100.62|100.7|100.64|100.7|100.64|100.68|100.62|548
1648639860000|2022-03-30 11:31:00|100.68|100.62|100.74|100.64|100.74|100.68|100.68|100.62|3346
1648639870000|2022-03-30 11:31:10|100.7|100.62|100.7|100.62|100.7|100.62|100.7|100.62|148
1648639880000|2022-03-30 11:31:20||100.6||100.6||100.6||100.6|49
1648639890000|2022-03-30 11:31:30|||||||||1080
1648639900000|2022-03-30 11:31:40||100.62||100.62||100.62||100.62|1000
1648639910000|2022-03-30 11:31:50|100.74|100.6|100.74|100.64|100.74|100.64|100.74|100.6|2500
1648639920000|2022-03-30 11:32:00|100.7|100.62|100.7|100.6|100.7|100.62|100.7|100.6|9500
1648639930000|2022-03-30 11:32:10||100.62||100.6||100.62||100.6|298
1648639970000|2022-03-30 11:32:50||100.62||100.6||100.62||100.6|1457
1648639980000|2022-03-30 11:33:00|||||||||400
1648639990000|2022-03-30 11:33:10|100.74|100.62|100.74|100.62|100.74|100.62|100.72|100.6|379
1648640000000|2022-03-30 11:33:20|100.72|100.6|100.64|100.54|100.74|100.6|100.6|100.54|4253
1648640010000|2022-03-30 11:33:30|100.62|100.52|100.6|100.5|100.62|100.54|100.6|100.5|1027
1648640020000|2022-03-30 11:33:40|100.58|100.52|100.54|100.44|100.58|100.52|100.54|100.44|245
1648640030000|2022-03-30 11:33:50|100.52|100.46|100.52|100.44|100.52|100.46|100.52|100.44|3500
1648640040000|2022-03-30 11:34:00|100.54|100.48|100.6|100.5|100.6|100.54|100.54|100.48|8853
1648640050000|2022-03-30 11:34:10|100.58||100.56||100.58||100.56||0
1648640080000|2022-03-30 11:34:40|100.58|100.52|100.58|100.52|100.58|100.52|100.56|100.48|4423
1648640120000|2022-03-30 11:35:20|100.56|100.48|100.56|100.48|100.56|100.52|100.56|100.48|6471
1648640170000|2022-03-30 11:36:10|100.58|100.52|100.6|100.5|100.62|100.54|100.58|100.5|6924
1648640180000|2022-03-30 11:36:20|100.56|100.48|100.54|100.46|100.56|100.48|100.52|100.4|19071
1648640200000|2022-03-30 11:36:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.42|4317
1648640210000|2022-03-30 11:36:50||100.42||100.42||100.42||100.42|0
1648640220000|2022-03-30 11:37:00||100.44||100.44||100.44||100.44|0
1648640230000|2022-03-30 11:37:10||100.42||100.42||100.42||100.42|6
1648640250000|2022-03-30 11:37:30||100.4||100.42||100.42||100.4|0
1648640260000|2022-03-30 11:37:40||100.4||100.42||100.42||100.4|0
1648640270000|2022-03-30 11:37:50|100.5|100.4|100.48|100.4|100.5|100.42|100.48|100.4|13
1648640280000|2022-03-30 11:38:00|100.5|100.38|100.48|100.42|100.5|100.42|100.48|100.38|0
1648640290000|2022-03-30 11:38:10|100.46|100.38|100.34|100.3|100.46|100.38|100.34|100.28|4929
1648640300000|2022-03-30 11:38:20|100.36|100.32|100.36|100.28|100.4|100.32|100.36|100.24|4152
1648640310000|2022-03-30 11:38:30|100.38|100.26|100.38|100.28|100.38|100.28|100.38|100.24|0
1648640320000|2022-03-30 11:38:40|100.34||100.38||100.38||100.34||0
1648640330000|2022-03-30 11:38:50|100.36|100.26|100.34|100.26|100.36|100.28|100.34|100.26|490
1648640340000|2022-03-30 11:39:00|100.36|100.3|100.38|100.32|100.44|100.38|100.36|100.3|17275
1648640350000|2022-03-30 11:39:10|100.34|100.3|100.42|100.3|100.42|100.32|100.3|100.22|2809
1648640360000|2022-03-30 11:39:20|100.38||100.38||100.38||100.38||10000
1648640370000|2022-03-30 11:39:30|||||||||10502
1648640380000|2022-03-30 11:39:40|||||||||10
1648640400000|2022-03-30 11:40:00|100.42|100.36|100.36|100.26|100.44|100.36|100.32|100.22|3355
1648640430000|2022-03-30 11:40:30||100.28||100.28||100.28||100.28|249
1648640440000|2022-03-30 11:40:40|100.34|100.26|100.32|100.26|100.34|100.28|100.32|100.26|69
1648640450000|2022-03-30 11:40:50|100.36||100.36||100.36||100.36||0
1648640470000|2022-03-30 11:41:10|100.34|100.24|100.34|100.26|100.34|100.26|100.28|100.18|1670
1648640490000|2022-03-30 11:41:30|100.32|100.24|100.36|100.28|100.36|100.28|100.32|100.24|9823
1648640500000|2022-03-30 11:41:40|100.32|100.26|100.36|100.24|100.36|100.26|100.32|100.24|522
1648640510000|2022-03-30 11:41:50||100.28||100.28||100.28||100.28|10
1648640520000|2022-03-30 11:42:00|100.4|100.3|100.36|100.28|100.4|100.3|100.36|100.28|4388
1648640530000|2022-03-30 11:42:10|100.4|100.32|100.4|100.28|100.4|100.32|100.4|100.28|4197
1648640540000|2022-03-30 11:42:20|100.38|100.3|100.36|100.28|100.38|100.3|100.36|100.28|6014
1648640550000|2022-03-30 11:42:30|100.38|100.3|100.38|100.3|100.38|100.3|100.38|100.3|2500
1648640560000|2022-03-30 11:42:40|100.36|100.28|100.36|100.28|100.36|100.28|100.36|100.28|0
1648640590000|2022-03-30 11:43:10|100.34|100.24|100.28|100.2|100.34|100.24|100.24|100.14|20508
1648640610000|2022-03-30 11:43:30||100.24||100.24||100.24||100.24|302
1648640620000|2022-03-30 11:43:40|||||||||484
1648640630000|2022-03-30 11:43:50|100.32|100.26|100.32|100.26|100.32|100.26|100.32|100.26|1448
1648640640000|2022-03-30 11:44:00|||||||||5000
1648640650000|2022-03-30 11:44:10|100.3|100.24|100.32|100.24|100.32|100.24|100.3|100.24|5339
1648640660000|2022-03-30 11:44:20|100.3||100.3||100.3||100.3||0
1648640670000|2022-03-30 11:44:30|||||||||95
1648640680000|2022-03-30 11:44:40|||||||||7177
1648640690000|2022-03-30 11:44:50|||||||||1057
1648640700000|2022-03-30 11:45:00|100.32|100.28|100.34|100.3|100.34|100.3|100.32|100.26|4850
1648640720000|2022-03-30 11:45:20|100.32|100.26|100.32|100.26|100.34|100.3|100.32|100.24|2929
1648640740000|2022-03-30 11:45:40|||||||||529
1648640760000|2022-03-30 11:46:00||100.24||100.24||100.24||100.24|1
1648640770000|2022-03-30 11:46:10|100.3||100.32||100.32||100.3||0
1648640780000|2022-03-30 11:46:20|100.3||100.3||100.3||100.28||2500
1648640790000|2022-03-30 11:46:30|||||||||2972
1648640810000|2022-03-30 11:46:50|||||||||3950
1648640820000|2022-03-30 11:47:00|100.28||100.28||100.28||100.28||17
1648640830000|2022-03-30 11:47:10|100.26|100.22|100.28|100.22|100.28|100.22|100.26|100.2|1830
1648640840000|2022-03-30 11:47:20|||||||||97
1648640850000|2022-03-30 11:47:30|100.3|100.24|100.3|100.22|100.32|100.28|100.3|100.22|8309
1648640880000|2022-03-30 11:48:00|100.28||100.28||100.28||100.28||0
1648640890000|2022-03-30 11:48:10|100.24|100.2|100.28|100.2|100.28|100.22|100.24|100.2|5286
1648640900000|2022-03-30 11:48:20|100.26||100.28||100.28||100.26||1649
1648640930000|2022-03-30 11:48:50|100.26|100.22|100.32|100.22|100.34|100.24|100.26|100.22|10940
1648640940000|2022-03-30 11:49:00|100.3|100.2|100.3|100.22|100.3|100.24|100.26|100.2|6865
1648640980000|2022-03-30 11:49:40|100.26|100.2|100.3|100.22|100.3|100.22|100.26|100.2|5019
1648640990000|2022-03-30 11:49:50|||||||||10000
1648641000000|2022-03-30 11:50:00|100.28|100.18|100.28|100.18|100.28|100.18|100.28|100.16|3074
1648641010000|2022-03-30 11:50:10|100.24||100.24||100.24||100.24||400
1648641030000|2022-03-30 11:50:30|||||||||500
1648641040000|2022-03-30 11:50:40||100.14||100.16||100.16||100.14|3017
1648641050000|2022-03-30 11:50:50|100.22|100.18|100.22|100.18|100.22|100.18|100.22|100.18|0
1648641060000|2022-03-30 11:51:00|100.24||100.24||100.24||100.24||4853
1648641080000|2022-03-30 11:51:20|100.22||100.22||100.22||100.22||40
1648641090000|2022-03-30 11:51:30|||||||||100
1648641100000|2022-03-30 11:51:40|100.2|100.16|100.2|100.12|100.2|100.16|100.2|100.12|1660
1648641110000|2022-03-30 11:51:50|100.16|100.1|100.16|100.1|100.16|100.1|100.16|100.1|0
1648641120000|2022-03-30 11:52:00|||||||||2081
1648641140000|2022-03-30 11:52:20|100.14||100.16||100.16||100.14||6713
1648641170000|2022-03-30 11:52:50|100.12|100.08|100.16|100.1|100.16|100.1|100.12|100.08|37194
1648641180000|2022-03-30 11:53:00|100.2|100.14|100.18|100.14|100.2|100.14|100.18|100.12|12907
1648641190000|2022-03-30 11:53:10|||||||||486
1648641200000|2022-03-30 11:53:20|||||||||1284
1648641210000|2022-03-30 11:53:30|||||||||90
1648641220000|2022-03-30 11:53:40|100.2|100.16|100.2|100.16|100.2|100.16|100.2|100.16|21383
1648641230000|2022-03-30 11:53:50|||||||||1900
1648641240000|2022-03-30 11:54:00|100.18|100.12|100.3|100.22|100.32|100.22|100.18|100.1|5128
1648641260000|2022-03-30 11:54:20|100.28|100.2|100.22|100.14|100.28|100.2|100.22|100.14|2
1648641270000|2022-03-30 11:54:30||100.16||100.16||100.16||100.16|0
1648641310000|2022-03-30 11:55:10|||||||||1211
1648641320000|2022-03-30 11:55:20|100.18|100.14|100.18|100.12|100.18|100.16|100.18|100.12|4060
1648641330000|2022-03-30 11:55:30|||||||||17861
1648641340000|2022-03-30 11:55:40|100.16||100.16||100.16||100.16||1850
1648641350000|2022-03-30 11:55:50||100.1||100.1||100.1||100.1|693
1648641360000|2022-03-30 11:56:00|||||||||1035
1648641370000|2022-03-30 11:56:10|||||||||1485
1648641380000|2022-03-30 11:56:20|100.14||100.14||100.14||100.14||1017
1648641400000|2022-03-30 11:56:40|||||||||5015
1648641410000|2022-03-30 11:56:50|100.12|100.08|100.1|100.04|100.12|100.08|100.1|99.98|8971
1648641430000|2022-03-30 11:57:10||100.02||100.02||100.02||100.02|0
1648641440000|2022-03-30 11:57:20||100.04||100.04||100.04||100.04|0
1648641450000|2022-03-30 11:57:30|||||||||1000
1648641480000|2022-03-30 11:58:00||100.02||100.02||100.02||100.02|6000
1648641490000|2022-03-30 11:58:10|100.08|100.04|100.06|100.02|100.08|100.04|100.06|100|4135
1648641510000|2022-03-30 11:58:30|||||||||3110
1648641520000|2022-03-30 11:58:40|100.08|100.06|100.14|100.06|100.18|100.08|100.08|100.06|24610
1648641540000|2022-03-30 11:59:00||100.08||100.08||100.08||100.08|0
1648641570000|2022-03-30 11:59:30|100.16||100.18||100.18||100.16||50711
1648641580000|2022-03-30 11:59:40|100.16|100.2|100.22|100.1|100.22|100.2|100.16|100.08|52800
1648641590000|2022-03-30 11:59:50|100.24|100.12|100.24|100.14|100.26|100.14|100.24|100.12|500
1648641600000|2022-03-30 12:00:00|100.26|100.16|100.26|100.18|100.28|100.18|100.26|100.16|2104
1648641640000|2022-03-30 12:00:40|100.24|100.14|100.24|100.14|100.24|100.14|100.24|100.14|6196
1648641670000|2022-03-30 12:01:10|100.22|100.12|100.24|100.14|100.24|100.14|100.22|100.1|5836
1648641680000|2022-03-30 12:01:20|100.22|100.12|100.22|100.1|100.22|100.12|100.18|100.08|17003
1648641690000|2022-03-30 12:01:30|||||||||1300
1648641700000|2022-03-30 12:01:40|100.16|100.08|100.14|100.06|100.16|100.1|100.12|100.04|11
1648641710000|2022-03-30 12:01:50|100.16||100.16||100.16||100.16||0
1648641720000|2022-03-30 12:02:00||100.1||100.08||100.1||100.06|1000
1648641770000|2022-03-30 12:02:50|100.12||100.12||100.12||100.12||0
1648641780000|2022-03-30 12:03:00|100.16|100.04|100.16|100.12|100.18|100.12|100.12|100.04|37774
1648641790000|2022-03-30 12:03:10|||||||||8742
1648641800000|2022-03-30 12:03:20|100.14|100.08|100.14|100.06|100.14|100.08|100.14|100.04|1479
1648641820000|2022-03-30 12:03:40|100.16|100.08|100.16|100.08|100.16|100.08|100.16|100.08|2000
1648641840000|2022-03-30 12:04:00|100.14|100.1|100.14|100.08|100.14|100.1|100.14|100.08|3688
1648641910000|2022-03-30 12:05:10|100.1|100.04|100.1|100.04|100.1|100.04|100.1|100.04|1339
1648641920000|2022-03-30 12:05:20|||||||||1000
1648641930000|2022-03-30 12:05:30|100.14|100.06|100.14|100.04|100.14|100.06|100.14|100.04|0
1648641940000|2022-03-30 12:05:40|100.16|100.08|100.24|100.16|100.24|100.16|100.16|100.08|16531
1648641960000|2022-03-30 12:06:00|100.22|100.14|100.2|100.12|100.22|100.14|100.2|100.12|6399
1648641970000|2022-03-30 12:06:10|||||||||7460
1648641980000|2022-03-30 12:06:20||100.1||100.14||100.14||100.1|10
1648642000000|2022-03-30 12:06:40|||||||||1978
1648642070000|2022-03-30 12:07:50|100.22|100.16|100.24|100.18|100.24|100.18|100.22|100.16|2257
1648642080000|2022-03-30 12:08:00|100.26|100.2|100.3|100.24|100.3|100.24|100.26|100.2|9673
1648642090000|2022-03-30 12:08:10|||||||||5173
1648642110000|2022-03-30 12:08:30|100.28|100.22|100.26|100.22|100.28|100.22|100.26|100.22|546
1648642120000|2022-03-30 12:08:40|100.24|100.2|100.24|100.16|100.26|100.2|100.22|100.14|11968
1648642130000|2022-03-30 12:08:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|1231
1648642140000|2022-03-30 12:09:00|100.2||100.22||100.22||100.2||29
1648642200000|2022-03-30 12:10:00|100.24|100.18|100.24|100.18|100.26|100.18|100.24|100.18|0
1648642220000|2022-03-30 12:10:20|100.22||100.22||100.22||100.22||200
1648642230000|2022-03-30 12:10:30|||||||||1637
1648642240000|2022-03-30 12:10:40|100.24|100.14|100.22|100.18|100.24|100.18|100.22|100.14|1708
1648642250000|2022-03-30 12:10:50|100.2|100.16|100.2|100.14|100.2|100.16|100.2|100.14|8699
1648642310000|2022-03-30 12:11:50|100.18|100.1|100.18|100.1|100.18|100.14|100.18|100.1|6081
1648642320000|2022-03-30 12:12:00||100.12||100.1||100.12||100.1|0
1648642330000|2022-03-30 12:12:10|100.14||100.14||100.14||100.14||0
1648642340000|2022-03-30 12:12:20||100.06||100.06||100.06||100.06|105
1648642350000|2022-03-30 12:12:30||100.08||100.08||100.08||100.06|0
1648642360000|2022-03-30 12:12:40|100.12|100.06|100.12|100.04|100.12|100.06|100.12|100.04|0
1648642370000|2022-03-30 12:12:50|100.1|100.02|99.96|99.9|100.1|100.02|99.96|99.9|2000
1648642380000|2022-03-30 12:13:00|99.95|99.87|99.87|99.8|100|99.88|99.77|99.7|29443
1648642390000|2022-03-30 12:13:10|99.88|99.82|99.83|99.77|99.91|99.82|99.83|99.76|0
1648642400000|2022-03-30 12:13:20|99.88|99.8|99.89|99.84|99.89|99.84|99.88|99.8|1416
1648642410000|2022-03-30 12:13:30|99.92|99.87|99.95|99.91|99.99|99.91|99.92|99.85|6997
1648642420000|2022-03-30 12:13:40|99.98|99.92|99.95|99.88|99.99|99.94|99.95|99.87|10779
1648642430000|2022-03-30 12:13:50|99.97|99.92|99.98|99.93|99.99|99.96|99.97|99.9|4100
1648642440000|2022-03-30 12:14:00|99.99|99.95|99.98|99.93|99.99|99.95|99.98|99.9|4633
1648642450000|2022-03-30 12:14:10|99.99|99.9|99.99|99.94|99.99|99.94|99.99|99.9|1
1648642460000|2022-03-30 12:14:20|99.98|99.91|99.99|99.94|99.99|99.96|99.97|99.88|4949
1648642470000|2022-03-30 12:14:30|100.02|99.95|99.98|99.89|100.06|99.97|99.98|99.87|3020
1648642480000|2022-03-30 12:14:40|100.02|99.94|100.02|99.94|100.06|99.94|100.02|99.94|0
1648642490000|2022-03-30 12:14:50|100.04||100.04||100.04||100.04||0
1648642510000|2022-03-30 12:15:10|99.99|99.89|99.94|99.89|99.99|99.89|99.94|99.83|600
1648642520000|2022-03-30 12:15:20||99.84||99.89||99.89||99.84|0
1648642530000|2022-03-30 12:15:30|99.93|99.85|99.98|99.9|100|99.9|99.89|99.76|5796
1648642540000|2022-03-30 12:15:40|99.97|99.85|99.95|99.91|99.98|99.91|99.94|99.82|15005
1648642550000|2022-03-30 12:15:50|99.96|99.92|99.99|99.91|100.04|99.97|99.96|99.9|3706
1648642560000|2022-03-30 12:16:00|99.98|99.96|99.99|99.93|99.99|99.96|99.98|99.91|13
1648642570000|2022-03-30 12:16:10|99.98||99.98||99.98||99.98||0
1648642580000|2022-03-30 12:16:20|99.99|99.9|100.04|99.98|100.08|99.98|99.99|99.9|7147
1648642590000|2022-03-30 12:16:30|100.06||100.06||100.06||100.04||0
1648642600000|2022-03-30 12:16:40|100.04||100.04||100.06||100.04||0
1648642610000|2022-03-30 12:16:50||99.94||99.95||99.95||99.94|0
1648642620000|2022-03-30 12:17:00|||||||||4957
1648642630000|2022-03-30 12:17:10||99.98||99.98||99.98||99.98|0
1648642640000|2022-03-30 12:17:20|100.02|99.94|100.02|99.92|100.04|99.98|100.02|99.9|4016
1648642650000|2022-03-30 12:17:30|100|99.94|100.02|99.94|100.02|99.94|99.99|99.94|87
1648642660000|2022-03-30 12:17:40|||||||||2972
1648642670000|2022-03-30 12:17:50|||||||||2483
1648642690000|2022-03-30 12:18:10|100.04|100.02|100.02|99.94|100.04|100.02|100.02|99.93|29500
1648642700000|2022-03-30 12:18:20|100|99.93|99.99|99.92|100|99.93|99.99|99.92|0
1648642710000|2022-03-30 12:18:30|||||||||3999
1648642720000|2022-03-30 12:18:40|100|99.95|100.02|99.95|100.02|99.98|100|99.91|8740
1648642730000|2022-03-30 12:18:50||99.94||99.94||99.95||99.94|0
1648642740000|2022-03-30 12:19:00||99.95||99.95||99.95||99.95|0
1648642750000|2022-03-30 12:19:10|100.04|100|100.04|99.96|100.04|100|100.04|99.95|25224
1648642760000|2022-03-30 12:19:20||99.95||99.97||99.97||99.95|0
1648642780000|2022-03-30 12:19:40|100.02|100|99.91|99.84|100.02|100|99.91|99.82|1456
1648642790000|2022-03-30 12:19:50|99.94|99.9|99.97|99.92|100|99.92|99.94|99.88|10516
1648642800000|2022-03-30 12:20:00|99.95|99.9|100.02|99.94|100.04|99.94|99.95|99.89|7419
1648642810000|2022-03-30 12:20:10|100||99.99||100||99.97||0
1648642830000|2022-03-30 12:20:30|||||||||983
1648642840000|2022-03-30 12:20:40|99.96||99.99||99.99||99.96||39906
1648642850000|2022-03-30 12:20:50|100|99.95|100|99.95|100|99.95|100|99.95|245
1648642860000|2022-03-30 12:21:00|100.04|99.96|100.04|99.96|100.04|99.97|100.04|99.95|6759
1648642880000|2022-03-30 12:21:20|100.06|99.98|100.1|100.02|100.1|100.02|100.06|99.98|5367
1648642890000|2022-03-30 12:21:30|100.08|100|100.08|100|100.08|100|100.08|99.96|4350
1648642930000|2022-03-30 12:22:10|100.1|100.02|100.08|100.02|100.1|100.06|100.06|100|3423
1648642940000|2022-03-30 12:22:20|100.04|99.99|100.06|99.98|100.06|99.99|100.04|99.95|5428
1648642960000|2022-03-30 12:22:40|||||||||87
1648642980000|2022-03-30 12:23:00|100.08|99.99|100.06|99.99|100.12|100.06|100.06|99.94|23331
1648642990000|2022-03-30 12:23:10||99.96||99.99||99.99||99.96|4249
1648643000000|2022-03-30 12:23:20|100.04|99.97|100.04|99.95|100.04|99.97|100.04|99.93|4577
1648643010000|2022-03-30 12:23:30|100.06|99.96|100.08|99.98|100.08|99.99|100.06|99.96|0
1648643020000|2022-03-30 12:23:40||99.97||99.97||99.98||99.97|0
1648643030000|2022-03-30 12:23:50||99.98||99.98||99.98||99.97|0
1648643040000|2022-03-30 12:24:00|100.06|99.97|100.08|99.97|100.08|99.98|100.06|99.96|2397
1648643050000|2022-03-30 12:24:10||99.98||99.98||99.98||99.98|0
1648643060000|2022-03-30 12:24:20|100.1|99.99|100.12|100.06|100.16|100.06|100.1|99.99|2533
1648643070000|2022-03-30 12:24:30|100.16|100.04|100.16|100.1|100.18|100.1|100.16|100.04|4481
1648643090000|2022-03-30 12:24:50|100.18||100.18||100.18||100.18||13777
1648643100000|2022-03-30 12:25:00||100.12||100.12||100.12||100.12|0
1648643120000|2022-03-30 12:25:20|100.16|100.1|100.12|100.08|100.16|100.1|100.12|100.08|8321
1648643130000|2022-03-30 12:25:30|100.16||100.16||100.16||100.16||50
1648643150000|2022-03-30 12:25:50||100.1||100.1||100.1||100.1|0
1648643160000|2022-03-30 12:26:00||100.08||100.08||100.08||100.08|0
1648643180000|2022-03-30 12:26:20||100.1||100.1||100.1||100.08|80
1648643190000|2022-03-30 12:26:30|100.12|100.08|100.12|100.08|100.12|100.08|100.12|100.08|3378
1648643220000|2022-03-30 12:27:00|100.16||100.14||100.16||100.14||101
1648643230000|2022-03-30 12:27:10|||||||||195
1648643240000|2022-03-30 12:27:20|100.16|100.14|100.22|100.16|100.22|100.18|100.16|100.12|17434
1648643250000|2022-03-30 12:27:30|100.24||100.24||100.24||100.24||2494
1648643260000|2022-03-30 12:27:40|100.26|100.18|100.26|100.18|100.26|100.18|100.26|100.16|0
1648643280000|2022-03-30 12:28:00|100.24|100.16|100.24|100.18|100.24|100.18|100.24|100.14|2071
1648643310000|2022-03-30 12:28:30|||||||||1985
1648643330000|2022-03-30 12:28:50|||||||||5684
1648643340000|2022-03-30 12:29:00|100.26|100.2|100.26|100.2|100.26|100.2|100.26|100.2|60874
1648643350000|2022-03-30 12:29:10|100.28|100.28|100.42|100.36|100.42|100.38|100.28|100.22|28009
1648643360000|2022-03-30 12:29:20|100.4|100.4|100.46|100.44|100.48|100.44|100.4|100.36|10930
1648643370000|2022-03-30 12:29:30|100.48|100.4|100.5|100.44|100.5|100.46|100.48|100.4|12108
1648643380000|2022-03-30 12:29:40|100.48|100.46|100.5|100.44|100.5|100.46|100.46|100.42|15602
1648643390000|2022-03-30 12:29:50|100.48||100.48||100.48||100.48||0
1648643400000|2022-03-30 12:30:00|100.46|100.42|100.48|100.4|100.5|100.46|100.46|100.38|26039
1648643410000|2022-03-30 12:30:10||100.42||100.4||100.42||100.4|0
1648643430000|2022-03-30 12:30:30|100.5|100.42|100.5|100.42|100.5|100.42|100.5|100.4|0
1648643460000|2022-03-30 12:31:00|100.52|100.46|100.62|100.54|100.66|100.54|100.52|100.46|18075
1648643490000|2022-03-30 12:31:30|100.6||100.6||100.6||100.6||889
1648643500000|2022-03-30 12:31:40|||||||||6396
1648643510000|2022-03-30 12:31:50|100.56|100.52|100.52|100.44|100.56|100.52|100.52|100.42|3158
1648643520000|2022-03-30 12:32:00|100.5||100.5||100.5||100.5||0
1648643530000|2022-03-30 12:32:10|100.52||100.52||100.52||100.52||0
1648643540000|2022-03-30 12:32:20|100.54|100.46|100.66|100.58|100.68|100.58|100.54|100.46|15697
1648643550000|2022-03-30 12:32:30|100.64||100.64||100.64||100.64||0
1648643560000|2022-03-30 12:32:40|100.62||100.62||100.62||100.62||52
1648643570000|2022-03-30 12:32:50|100.58|100.54|100.7|100.62|100.72|100.62|100.58|100.5|8266
1648643590000|2022-03-30 12:33:10|||||||||1474
1648643610000|2022-03-30 12:33:30|||||||||243
1648643630000|2022-03-30 12:33:50|100.68|100.64|100.72|100.64|100.72|100.64|100.68|100.64|621
1648643640000|2022-03-30 12:34:00|100.74|100.66|100.78|100.72|100.82|100.72|100.72|100.64|5025
1648643650000|2022-03-30 12:34:10|100.76|100.7|100.78|100.7|100.78|100.7|100.76|100.7|4501
1648643680000|2022-03-30 12:34:40|||||||||2062
1648643700000|2022-03-30 12:35:00|100.8|100.72|100.76|100.72|100.86|100.76|100.76|100.7|21334
1648643710000|2022-03-30 12:35:10|100.8||100.8||100.8||100.8||2500
1648643730000|2022-03-30 12:35:30|100.82|100.74|100.82|100.76|100.82|100.76|100.82|100.74|2500
1648643740000|2022-03-30 12:35:40|100.84|100.78|100.86|100.8|100.88|100.8|100.84|100.78|5683
1648643750000|2022-03-30 12:35:50|100.84|100.78|100.84|100.76|100.86|100.78|100.84|100.72|16262
1648643760000|2022-03-30 12:36:00|||||||||300
1648643790000|2022-03-30 12:36:30|100.88|100.78|101.1|100.98|101.12|100.98|100.88|100.78|12732
1648643800000|2022-03-30 12:36:40|101.08|100.96|101.36|101.24|101.38|101.28|101.04|100.92|23961
1648643810000|2022-03-30 12:36:50|101.4|101.28|101.4|101.3|101.46|101.4|101.16|101.06|52528
1648643820000|2022-03-30 12:37:00|101.36|101.28|101.16|101.06|101.36|101.28|101.16|101.06|21043
1648643830000|2022-03-30 12:37:10|101.18|101.02|101.02|100.92|101.18|101.02|100.98|100.86|29612
1648643840000|2022-03-30 12:37:20|101|100.94|101.06|100.96|101.08|100.98|100.98|100.9|10781
1648643850000|2022-03-30 12:37:30|101.08|100.98|101.06|100.98|101.08|100.98|101.06|100.98|0
1648643860000|2022-03-30 12:37:40|101.08|100.96|101.08|101|101.08|101|101.08|100.96|5232
1648643870000|2022-03-30 12:37:50|101.06|100.96|101.06|100.96|101.06|100.96|100.96|100.9|4784
1648643880000|2022-03-30 12:38:00|101.04|100.92|101|100.9|101.06|100.92|100.98|100.9|1188
1648643890000|2022-03-30 12:38:10|101.02|100.92|101.02|100.92|101.02|100.92|101.02|100.92|0
1648643900000|2022-03-30 12:38:20|101||101.02||101.02||101||0
1648643910000|2022-03-30 12:38:30|101.04|100.94|101.08|100.98|101.08|100.98|101.04|100.92|0
1648643920000|2022-03-30 12:38:40|101.06|100.94|101.08|100.98|101.08|101|101.06|100.92|0
1648643930000|2022-03-30 12:38:50|101.06|101|101.08|101|101.08|101|101.06|101|1000
1648643940000|2022-03-30 12:39:00|101.12|101.02|101.2|101.1|101.22|101.1|101.1|101.02|15226
1648643950000|2022-03-30 12:39:10|||||||||6272
1648643960000|2022-03-30 12:39:20|101.22|101.12|101.2|101.12|101.22|101.12|101.2|101.12|786
1648643970000|2022-03-30 12:39:30|101.24|101.14|101.3|101.2|101.32|101.2|101.24|101.14|4
1648643980000|2022-03-30 12:39:40|101.28||101.3||101.3||101.28||0
1648643990000|2022-03-30 12:39:50|101.26|101.18|101.3|101.2|101.3|101.2|101.26|101.18|4462
1648644000000|2022-03-30 12:40:00|||||||||39233
1648644010000|2022-03-30 12:40:10|||||||||4150
1648644040000|2022-03-30 12:40:40|101.28||101.3||101.3||101.28||0
1648644050000|2022-03-30 12:40:50|101.28||101.3||101.3||101.28||0
1648644060000|2022-03-30 12:41:00|101.28||101.3||101.3||101.28||0
1648644070000|2022-03-30 12:41:10|101.32|101.22|101.4|101.26|101.4|101.26|101.32|101.22|5185
1648644080000|2022-03-30 12:41:20|101.38||101.36||101.38||101.36||0
1648644090000|2022-03-30 12:41:30|101.34|101.28|101.4|101.3|101.4|101.32|101.34|101.28|7627
1648644100000|2022-03-30 12:41:40|101.42|101.32|101.52|101.42|101.54|101.42|101.42|101.32|5752
1648644110000|2022-03-30 12:41:50|101.5||101.5||101.5||101.5||2157
1648644120000|2022-03-30 12:42:00|101.52|101.44|101.54|101.44|101.54|101.44|101.52|101.44|5130
1648644130000|2022-03-30 12:42:10||101.46||101.46||101.46||101.44|0
1648644150000|2022-03-30 12:42:30|||||||||3136
1648644160000|2022-03-30 12:42:40|101.56|101.48|101.56|101.48|101.56|101.48|101.56|101.48|5126
1648644170000|2022-03-30 12:42:50|||||||||31658
1648644190000|2022-03-30 12:43:10|||||||||478
1648644220000|2022-03-30 12:43:40|101.54||101.54||101.54||101.54||1956
1648644230000|2022-03-30 12:43:50|101.56|101.42|101.6|101.52|101.66|101.52|101.56|101.42|31227
1648644240000|2022-03-30 12:44:00||101.54||101.54||101.54||101.54|6100
1648644250000|2022-03-30 12:44:10|||||||||1486
1648644260000|2022-03-30 12:44:20|101.58|101.52|101.54|101.44|101.58|101.52|101.5|101.42|3924
1648644270000|2022-03-30 12:44:30|101.56|101.48|101.58|101.48|101.58|101.48|101.56|101.48|0
1648644300000|2022-03-30 12:45:00|101.56|101.44|101.42|101.36|101.56|101.48|101.42|101.3|6426
1648644310000|2022-03-30 12:45:10|101.4|101.32|101.42|101.32|101.42|101.36|101.4|101.32|4230
1648644340000|2022-03-30 12:45:40|101.4|101.28|101.44|101.36|101.46|101.36|101.38|101.28|9884
1648644360000|2022-03-30 12:46:00|||||||||1000
1648644370000|2022-03-30 12:46:10|101.46|101.38|101.58|101.5|101.58|101.5|101.46|101.38|12023
1648644400000|2022-03-30 12:46:40|101.6||101.58||101.62||101.58||1874
1648644410000|2022-03-30 12:46:50|101.6||101.6||101.62||101.6||0
1648644420000|2022-03-30 12:47:00|101.62||101.6||101.62||101.6||0
1648644450000|2022-03-30 12:47:30|101.62|101.52|101.52|101.42|101.62|101.54|101.52|101.42|21645
1648644460000|2022-03-30 12:47:40|101.5||101.48||101.5||101.48||10
1648644470000|2022-03-30 12:47:50|101.5||101.5||101.5||101.5||0
1648644480000|2022-03-30 12:48:00|101.52|101.44|101.6|101.54|101.6|101.54|101.52|101.44|6988
1648644500000|2022-03-30 12:48:20|101.56|101.52|101.54|101.48|101.6|101.52|101.52|101.48|6328
1648644510000|2022-03-30 12:48:30|101.52|101.44|101.54|101.48|101.54|101.48|101.5|101.44|1188
1648644520000|2022-03-30 12:48:40|101.56||101.56||101.56||101.56||0
1648644530000|2022-03-30 12:48:50|||||||||784
1648644540000|2022-03-30 12:49:00|||||||||101264
1648644560000|2022-03-30 12:49:20|101.54||101.54||101.54||101.52||3000
1648644600000|2022-03-30 12:50:00|101.6|101.52|101.58|101.56|101.6|101.56|101.58|101.52|10507
1648644610000|2022-03-30 12:50:10|101.6||101.62||101.62||101.6||4518
1648644620000|2022-03-30 12:50:20|||||||||9847
1648644630000|2022-03-30 12:50:30|||||||||1000
1648644640000|2022-03-30 12:50:40|101.6|101.52|101.6|101.52|101.62|101.56|101.56|101.52|8519
1648644650000|2022-03-30 12:50:50|101.58|101.54|101.64|101.54|101.64|101.54|101.58|101.54|5362
1648644660000|2022-03-30 12:51:00|101.66||101.64||101.66||101.64||0
1648644670000|2022-03-30 12:51:10|101.62|101.52|101.56|101.48|101.62|101.52|101.56|101.44|5229
1648644680000|2022-03-30 12:51:20|101.58|101.52|101.6|101.52|101.6|101.52|101.56|101.48|6311
1648644690000|2022-03-30 12:51:30|||||||||285
1648644710000|2022-03-30 12:51:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|0
1648644720000|2022-03-30 12:52:00|101.64|101.58|101.66|101.58|101.66|101.58|101.64|101.58|13575
1648644730000|2022-03-30 12:52:10|||||||||1464
1648644740000|2022-03-30 12:52:20|101.62|101.56|101.62|101.56|101.62|101.56|101.62|101.56|4549
1648644750000|2022-03-30 12:52:30|||||||||18806
1648644760000|2022-03-30 12:52:40|101.58|101.52|101.66|101.58|101.66|101.6|101.58|101.48|13428
1648644810000|2022-03-30 12:53:30|101.64|101.56|101.64|101.54|101.64|101.58|101.6|101.52|12511
1648644820000|2022-03-30 12:53:40|||||||||2937
1648644840000|2022-03-30 12:54:00||101.56||101.56||101.56||101.56|310
1648644880000|2022-03-30 12:54:40|101.62||101.62||101.62||101.62||5738
1648644900000|2022-03-30 12:55:00|101.6|101.54|101.68|101.62|101.72|101.62|101.58|101.54|20016
1648644910000|2022-03-30 12:55:10|101.66||101.66||101.66||101.66||0
1648644920000|2022-03-30 12:55:20|101.68||101.66||101.68||101.66||4339
1648644950000|2022-03-30 12:55:50|||||||||4933
1648644970000|2022-03-30 12:56:10|101.68||101.68||101.68||101.68||8109
1648644980000|2022-03-30 12:56:20|101.7|101.64|101.74|101.64|101.76|101.68|101.7|101.64|17732
1648645020000|2022-03-30 12:57:00|101.7||101.7||101.7||101.7||0
1648645040000|2022-03-30 12:57:20|101.74|101.62|101.74|101.64|101.74|101.66|101.7|101.62|24574
1648645050000|2022-03-30 12:57:30|||||||||585
1648645060000|2022-03-30 12:57:40|||||||||99390
1648645070000|2022-03-30 12:57:50|101.7|101.66|101.72|101.66|101.74|101.66|101.68|101.66|10332
1648645080000|2022-03-30 12:58:00|101.74|101.68|101.74|101.68|101.74|101.68|101.74|101.68|2758
1648645090000|2022-03-30 12:58:10|||||||||115
1648645100000|2022-03-30 12:58:20|||||||||1956
1648645120000|2022-03-30 12:58:40|||||||||14009
1648645130000|2022-03-30 12:58:50|101.76|101.7|101.78|101.72|101.84|101.74|101.76|101.7|17395
1648645140000|2022-03-30 12:59:00|101.82|101.74|101.82|101.7|101.9|101.78|101.82|101.7|10946
1648645150000|2022-03-30 12:59:10||101.72||101.72||101.72||101.72|0
1648645180000|2022-03-30 12:59:40|101.8||101.82||101.82||101.78||0
1648645190000|2022-03-30 12:59:50|101.78||101.78||101.78||101.78||0
1648645200000|2022-03-30 13:00:00|101.76|101.68|101.78|101.7|101.78|101.7|101.72|101.68|13321
1648645210000|2022-03-30 13:00:10|101.72|101.68|101.68|101.6|101.72|101.68|101.68|101.58|9090
1648645220000|2022-03-30 13:00:20|101.7||101.66||101.7||101.66||0
1648645230000|2022-03-30 13:00:30|101.7||101.7||101.7||101.7||1000
1648645240000|2022-03-30 13:00:40|101.72|101.62|101.68|101.62|101.72|101.62|101.68|101.62|0
1648645250000|2022-03-30 13:00:50|101.66|101.58|101.62|101.52|101.66|101.58|101.62|101.5|8371
1648645260000|2022-03-30 13:01:00||101.54||101.54||101.54||101.54|0
1648645270000|2022-03-30 13:01:10|||||||||779
1648645280000|2022-03-30 13:01:20|101.58|101.52|101.52|101.44|101.58|101.54|101.52|101.44|6882
1648645290000|2022-03-30 13:01:30|101.5|101.46|101.46|101.4|101.5|101.46|101.46|101.4|57
1648645300000|2022-03-30 13:01:40|101.44|101.36|101.58|101.52|101.6|101.52|101.44|101.32|31974
1648645310000|2022-03-30 13:01:50|101.54|101.5|101.54|101.44|101.54|101.5|101.54|101.44|1671
1648645320000|2022-03-30 13:02:00|101.5||101.5||101.5||101.5||0
1648645330000|2022-03-30 13:02:10|101.52|101.46|101.52|101.46|101.52|101.46|101.52|101.46|400
1648645340000|2022-03-30 13:02:20||101.44||101.44||101.44||101.44|2500
1648645350000|2022-03-30 13:02:30||101.46||101.46||101.46||101.46|0
1648645360000|2022-03-30 13:02:40|101.54|101.5|101.58|101.5|101.58|101.5|101.54|101.5|8743
1648645370000|2022-03-30 13:02:50|101.56|101.48|101.58|101.5|101.58|101.5|101.56|101.46|4876
1648645380000|2022-03-30 13:03:00|101.6|101.52|101.64|101.54|101.66|101.54|101.58|101.52|15379
1648645390000|2022-03-30 13:03:10|101.66||101.66||101.66||101.66||410
1648645400000|2022-03-30 13:03:20|101.64||101.64||101.64||101.64||0
1648645420000|2022-03-30 13:03:40|101.6||101.6||101.6||101.6||0
1648645430000|2022-03-30 13:03:50|101.64|101.56|101.62|101.56|101.64|101.56|101.56|101.46|21255
1648645440000|2022-03-30 13:04:00|101.6|101.52|101.6|101.52|101.6|101.52|101.58|101.5|7267
1648645450000|2022-03-30 13:04:10|101.58|101.56|101.58|101.52|101.58|101.56|101.58|101.52|38
1648645460000|2022-03-30 13:04:20||101.54||101.54||101.54||101.54|0
1648645470000|2022-03-30 13:04:30|101.6||101.6||101.6||101.6||1449
1648645480000|2022-03-30 13:04:40|101.58|101.52|101.58|101.52|101.58|101.52|101.58|101.52|6456
1648645490000|2022-03-30 13:04:50|101.56|101.5|101.54|101.48|101.56|101.5|101.54|101.48|171
1648645500000|2022-03-30 13:05:00|101.5|101.46|101.54|101.44|101.54|101.46|101.5|101.44|2217
1648645510000|2022-03-30 13:05:10|101.56|101.48|101.56|101.48|101.58|101.48|101.56|101.48|11910
1648645530000|2022-03-30 13:05:30|||||||||2031
1648645540000|2022-03-30 13:05:40|101.54|101.46|101.5|101.44|101.54|101.46|101.5|101.44|0
1648645560000|2022-03-30 13:06:00|101.46|101.4|101.46|101.4|101.5|101.4|101.44|101.36|7784
1648645570000|2022-03-30 13:06:10|101.44|101.38|101.44|101.36|101.46|101.38|101.42|101.36|4680
1648645580000|2022-03-30 13:06:20|101.42||101.42||101.42||101.42||318
1648645590000|2022-03-30 13:06:30|101.38|101.34|101.38|101.3|101.46|101.36|101.38|101.3|7136
1648645600000|2022-03-30 13:06:40|101.36|101.28|101.3|101.24|101.36|101.28|101.3|101.24|3022
1648645610000|2022-03-30 13:06:50|101.28|101.22|101.3|101.18|101.3|101.22|101.22|101.14|4573
1648645620000|2022-03-30 13:07:00||101.2||101.2||101.2||101.2|10000
1648645650000|2022-03-30 13:07:30|101.32|101.22|101.3|101.22|101.32|101.22|101.3|101.22|0
1648645660000|2022-03-30 13:07:40|||||||||341
1648645680000|2022-03-30 13:08:00|||||||||2451
1648645690000|2022-03-30 13:08:10|||||||||15000
1648645710000|2022-03-30 13:08:30|101.28||101.28||101.28||101.28||442
1648645720000|2022-03-30 13:08:40|101.26|101.2|101.26|101.2|101.26|101.2|101.26|101.2|4921
1648645730000|2022-03-30 13:08:50|101.24|101.18|101.22|101.16|101.24|101.18|101.22|101.16|10792
1648645740000|2022-03-30 13:09:00|101.18|101.12|101.2|101.16|101.22|101.16|101.18|101.12|2970
1648645750000|2022-03-30 13:09:10|101.18|101.12|101.18|101.12|101.2|101.12|101.18|101.12|3003
1648645760000|2022-03-30 13:09:20|101.2|101.16|101.3|101.24|101.3|101.24|101.2|101.14|40088
1648645770000|2022-03-30 13:09:30|101.28|101.2|101.28|101.18|101.28|101.2|101.28|101.18|1380
1648645780000|2022-03-30 13:09:40|101.26|101.14|101.24|101.12|101.26|101.14|101.22|101.12|2007
1648645790000|2022-03-30 13:09:50|101.18||101.22||101.24||101.18||0
1648645800000|2022-03-30 13:10:00|101.18|101.16|101.18|101.12|101.22|101.16|101.18|101.12|5029
1648645810000|2022-03-30 13:10:10|101.2|101.14|101.2|101.14|101.22|101.14|101.2|101.14|1110
1648645820000|2022-03-30 13:10:20||101.16||101.14||101.16||101.14|2000
1648645830000|2022-03-30 13:10:30|101.22|101.18|101.3|101.22|101.3|101.24|101.22|101.18|8841
1648645840000|2022-03-30 13:10:40|||||||||1070
1648645860000|2022-03-30 13:11:00|||||||||1479
1648645880000|2022-03-30 13:11:20|||||||||1253
1648645900000|2022-03-30 13:11:40|||||||||9816
1648645930000|2022-03-30 13:12:10|101.32|101.24|101.46|101.4|101.5|101.4|101.32|101.24|18903
1648645940000|2022-03-30 13:12:20|101.44|101.36|101.42|101.32|101.44|101.36|101.36|101.32|12346
1648645950000|2022-03-30 13:12:30|101.38|101.36|101.38|101.32|101.38|101.36|101.38|101.32|6132
1648645960000|2022-03-30 13:12:40|101.42|101.3|101.42|101.3|101.42|101.32|101.42|101.3|66
1648645970000|2022-03-30 13:12:50|101.44|101.32|101.46|101.36|101.46|101.36|101.44|101.32|1000
1648645980000|2022-03-30 13:13:00|101.5|101.4|101.48|101.4|101.52|101.4|101.48|101.4|0
1648645990000|2022-03-30 13:13:10|||||||||8
1648646010000|2022-03-30 13:13:30|101.52|101.42|101.52|101.44|101.52|101.44|101.5|101.4|0
1648646020000|2022-03-30 13:13:40|101.5|101.42|101.52|101.46|101.52|101.46|101.5|101.42|6129
1648646030000|2022-03-30 13:13:50|||||||||15
1648646040000|2022-03-30 13:14:00|101.54|101.48|101.62|101.54|101.64|101.54|101.54|101.48|5766
1648646050000|2022-03-30 13:14:10|101.64||101.64||101.64||101.64||0
1648646070000|2022-03-30 13:14:30|101.66|101.56|101.68|101.58|101.68|101.58|101.66|101.56|4074
1648646100000|2022-03-30 13:15:00|101.72|101.6|101.74|101.62|101.74|101.62|101.72|101.6|6512
1648646110000|2022-03-30 13:15:10|101.72|101.64|101.72|101.66|101.74|101.66|101.72|101.62|20357
1648646120000|2022-03-30 13:15:20|101.7|101.62|101.64|101.54|101.7|101.62|101.62|101.54|18271
1648646130000|2022-03-30 13:15:30||101.56||101.54||101.56||101.54|0
1648646140000|2022-03-30 13:15:40|101.66|101.56|101.66|101.58|101.66|101.58|101.66|101.54|12500
1648646160000|2022-03-30 13:16:00|||||||||810
1648646170000|2022-03-30 13:16:10|101.64|101.6|101.66|101.6|101.66|101.6|101.64|101.6|0
1648646200000|2022-03-30 13:16:40|101.64|101.62|101.68|101.62|101.72|101.62|101.64|101.6|10590
1648646210000|2022-03-30 13:16:50|101.66||101.68||101.68||101.66||2500
1648646260000|2022-03-30 13:17:40|101.72|101.64|101.68|101.62|101.72|101.64|101.68|101.62|1243
1648646300000|2022-03-30 13:18:20|101.7|101.64|101.7|101.62|101.72|101.64|101.68|101.62|8630
1648646310000|2022-03-30 13:18:30|101.72||101.72||101.72||101.72||2912
1648646320000|2022-03-30 13:18:40|101.7||101.7||101.7||101.7||1300
1648646330000|2022-03-30 13:18:50|101.72|101.64|101.96|101.88|102|101.88|101.72|101.64|39636
1648646340000|2022-03-30 13:19:00|101.98||101.96||101.98||101.96||0
1648646350000|2022-03-30 13:19:10|101.98||101.98||101.98||101.96||0
1648646360000|2022-03-30 13:19:20|101.94|101.9|101.94|101.84|101.94|101.9|101.9|101.84|16542
1648646370000|2022-03-30 13:19:30|||||||||21479
1648646380000|2022-03-30 13:19:40|101.9||101.9||101.9||101.9||0
1648646390000|2022-03-30 13:19:50|101.86|101.8|102|101.94|102|101.94|101.86|101.78|10166
1648646400000|2022-03-30 13:20:00|102.02|101.98|102.36|102.24|102.52|102.4|102|101.94|128909
1648646410000|2022-03-30 13:20:10|102.32|102.22|102.16|102.06|102.36|102.24|102.08|102|19319
1648646420000|2022-03-30 13:20:20|102.2|102.08|102.24|102.16|102.28|102.16|102.16|102.06|24239
1648646430000|2022-03-30 13:20:30|102.28|102.18|102.22|102.14|102.28|102.2|102.16|102.06|23284
1648646440000|2022-03-30 13:20:40|102.2|102.1|102.2|102.1|102.22|102.1|102.2|102.1|2900
1648646450000|2022-03-30 13:20:50|102.18|102.08|102.14|102.1|102.18|102.1|102.14|102.06|51
1648646460000|2022-03-30 13:21:00|102.12|102.06|102.18|102.06|102.18|102.06|102.12|102.06|7285
1648646470000|2022-03-30 13:21:10|102.12|102.08|102.12|102.06|102.22|102.12|102.08|102.06|57684
1648646480000|2022-03-30 13:21:20|102.16|102.08|102.16|102.08|102.16|102.08|102.16|102.08|11034
1648646490000|2022-03-30 13:21:30|102.12|102.06|102.16|102.06|102.16|102.06|102.12|102.06|2500
1648646500000|2022-03-30 13:21:40|102.12|102|102.04|101.94|102.12|102|101.96|101.86|20393
1648646520000|2022-03-30 13:22:00|102.08|101.96|102.02|101.96|102.08|102|102.02|101.96|12317
1648646530000|2022-03-30 13:22:10|102|101.92|102.02|101.94|102.02|101.94|101.96|101.92|11992
1648646540000|2022-03-30 13:22:20|||||||||1000
1648646550000|2022-03-30 13:22:30|102.06|102.02|102.02|101.94|102.06|102.02|102.02|101.94|3054
1648646560000|2022-03-30 13:22:40|102.04|101.98|102.08|101.98|102.08|101.98|102.04|101.98|4
1648646570000|2022-03-30 13:22:50|||||||||1000
1648646580000|2022-03-30 13:23:00|102.06||102.06||102.06||102.06||1831
1648646590000|2022-03-30 13:23:10|102|101.94|101.96|101.86|102.06|101.94|101.92|101.84|15080
1648646600000|2022-03-30 13:23:20|101.94||101.94||101.94||101.94||0
1648646610000|2022-03-30 13:23:30|101.96|101.88|101.96|101.88|101.96|101.88|101.88|101.88|5000
1648646650000|2022-03-30 13:24:10|||||||||1500
1648646660000|2022-03-30 13:24:20|||||||||6832
1648646680000|2022-03-30 13:24:40|101.94|101.84|101.9|101.8|101.94|101.84|101.9|101.78|8046
1648646690000|2022-03-30 13:24:50|101.88|101.82|101.88|101.84|101.88|101.84|101.88|101.8|0
1648646700000|2022-03-30 13:25:00|101.9|101.86|102|101.9|102|101.9|101.88|101.86|28491
1648646720000|2022-03-30 13:25:20|102.02|101.94|102.16|102.06|102.16|102.06|102.02|101.94|16536
1648646730000|2022-03-30 13:25:30|102.18|102.02|102.08|102|102.18|102.02|102.06|101.98|15253
1648646740000|2022-03-30 13:25:40|102.06|101.96|102.46|102.34|102.48|102.34|102.04|101.94|23654
1648646750000|2022-03-30 13:25:50|102.4|102.32|102.24|102.18|102.4|102.32|102.24|102.16|20982
1648646760000|2022-03-30 13:26:00|102.22|102.14|102.12|102.02|102.22|102.14|102.12|102.02|10727
1648646770000|2022-03-30 13:26:10|102.1|101.98|102.14|102|102.14|102|102.06|101.94|9926
1648646780000|2022-03-30 13:26:20|102.12|101.94|102.08|101.94|102.12|101.94|102.08|101.94|490
1648646790000|2022-03-30 13:26:30|102.12|101.98|102.12|102.02|102.12|102.02|102.1|101.98|715
1648646800000|2022-03-30 13:26:40|102.14||102.14||102.14||102.14||100
1648646810000|2022-03-30 13:26:50||102.04||102.02||102.06||102.02|1005
1648646820000|2022-03-30 13:27:00|102.12|102.06|102.14|102.06|102.14|102.06|102.12|102.06|5829
1648646830000|2022-03-30 13:27:10|||||||||4421
1648646850000|2022-03-30 13:27:30|102.1|102.02|102.08|101.98|102.1|102.02|102.08|101.98|1937
1648646860000|2022-03-30 13:27:40||102.02||102.02||102.02||102.02|0
1648646870000|2022-03-30 13:27:50|102.06|101.98|102.08|101.98|102.08|101.98|102.06|101.94|2511
1648646880000|2022-03-30 13:28:00||102||101.98||102||101.98|9
1648646890000|2022-03-30 13:28:10||102||102||102||102|1015
1648646900000|2022-03-30 13:28:20|102.06|101.98|102.06|102|102.06|102|102.06|101.96|877
1648646910000|2022-03-30 13:28:30|102.04|101.96|102.06|101.96|102.06|101.96|102.04|101.92|71
1648646930000|2022-03-30 13:28:50|102.02|101.94|102.02|101.96|102.02|101.96|102.02|101.94|583
1648646940000|2022-03-30 13:29:00|102.06|101.98|102.12|102.04|102.12|102.04|102.06|101.98|15233
1648646950000|2022-03-30 13:29:10|102.1|102.02|102.06|101.96|102.1|102.02|102.06|101.96|9682
1648646970000|2022-03-30 13:29:30|102.04|101.94|102.1|102.02|102.12|102.02|102.02|101.94|5860
1648646980000|2022-03-30 13:29:40||102||102||102||102|0
1648646990000|2022-03-30 13:29:50||102.02||102.02||102.02||102.02|457
1648647000000|2022-03-30 13:30:00|102.12|102.04|102.44|102.36|102.5|102.36|102.12|102.02|98252
1648647010000|2022-03-30 13:30:10|102.42|102.34|102.28|102.16|102.42|102.36|102.28|102.16|10913
1648647020000|2022-03-30 13:30:20|102.24|102.14|102.2|102.14|102.28|102.16|102.2|102.06|4229
1648647030000|2022-03-30 13:30:30|102.18|102.1|102.2|102.08|102.2|102.1|102.16|102.02|7007
1648647040000|2022-03-30 13:30:40|102.16|102.1|102.4|102.26|102.42|102.26|102.16|102.1|52916
1648647050000|2022-03-30 13:30:50|102.36|102.28|102.36|102.26|102.36|102.3|102.36|102.26|0
1648647060000|2022-03-30 13:31:00|102.4|102.3|102.38|102.26|102.4|102.3|102.34|102.26|5445
1648647080000|2022-03-30 13:31:20|102.4|102.3|102.4|102.34|102.48|102.34|102.36|102.3|7914
1648647090000|2022-03-30 13:31:30|102.36|102.3|102.38|102.32|102.44|102.34|102.32|102.26|29106
1648647100000|2022-03-30 13:31:40|102.36|102.3|102.42|102.32|102.42|102.32|102.36|102.3|3688
1648647110000|2022-03-30 13:31:50|102.4||102.4||102.4||102.4||0
1648647120000|2022-03-30 13:32:00|102.36|102.28|102.36|102.32|102.38|102.32|102.36|102.28|1861
1648647130000|2022-03-30 13:32:10|102.34|102.28|102.36|102.24|102.36|102.28|102.34|102.24|10577
1648647140000|2022-03-30 13:32:20|102.34|102.26|102.32|102.24|102.36|102.26|102.32|102.24|4600
1648647150000|2022-03-30 13:32:30|102.28|102.22|102.26|102.16|102.28|102.22|102.18|102.1|9348
1648647160000|2022-03-30 13:32:40|102.24|102.2|102.3|102.22|102.3|102.22|102.24|102.14|4212
1648647170000|2022-03-30 13:32:50|102.32|102.24|102.36|102.24|102.36|102.24|102.32|102.24|4603
1648647180000|2022-03-30 13:33:00|102.34|102.28|102.34|102.24|102.34|102.28|102.34|102.22|1188
1648647190000|2022-03-30 13:33:10||102.26||102.26||102.26||102.26|0
1648647200000|2022-03-30 13:33:20|102.32|102.22|102.32|102.24|102.32|102.24|102.32|102.22|5720
1648647230000|2022-03-30 13:33:50|102.3|102.22|102.28|102.14|102.32|102.22|102.28|102.14|3538
1648647240000|2022-03-30 13:34:00|102.26|102.12|102.24|102.14|102.26|102.14|102.24|102.1|100
1648647260000|2022-03-30 13:34:20|102.22|102.1|102.12|102.04|102.22|102.1|102.12|102|1951
1648647270000|2022-03-30 13:34:30|102.08|102.02|102|101.9|102.08|102.02|102|101.9|17500
1648647280000|2022-03-30 13:34:40||101.92||101.92||101.92||101.9|0
1648647290000|2022-03-30 13:34:50|102.02|101.96|102.04|101.96|102.08|101.98|102.02|101.96|7743
1648647300000|2022-03-30 13:35:00|102.08|101.98|102.08|102|102.1|102|102.08|101.98|20361
1648647310000|2022-03-30 13:35:10|102.04|101.96|102.08|101.98|102.08|101.98|102|101.94|8300
1648647320000|2022-03-30 13:35:20|102.06|101.96|102.08|102.02|102.08|102.02|102.06|101.96|992
1648647330000|2022-03-30 13:35:30|102.1|102.04|102.28|102.18|102.28|102.18|102.1|102.04|12353
1648647340000|2022-03-30 13:35:40|102.18|102.16|102.24|102.18|102.28|102.18|102.18|102.16|853
1648647350000|2022-03-30 13:35:50|102.28|102.2|102.28|102.2|102.28|102.2|102.28|102.2|0
1648647360000|2022-03-30 13:36:00|102.3||102.28||102.3||102.28||5477
1648647370000|2022-03-30 13:36:10|102.26|102.16|102.18|102.08|102.26|102.16|102.14|102.06|11931
1648647380000|2022-03-30 13:36:20|102.14|102.1|102.3|102.2|102.3|102.2|102.12|102.02|8158
1648647390000|2022-03-30 13:36:30||102.22||102.22||102.22||102.22|32
1648647400000|2022-03-30 13:36:40|102.28|102.18|102.26|102.18|102.28|102.18|102.26|102.14|10445
1648647410000|2022-03-30 13:36:50|102.18|102.14|102.26|102.14|102.26|102.18|102.18|102.14|31500
1648647420000|2022-03-30 13:37:00|102.28|102.2|102.28|102.2|102.3|102.24|102.26|102.14|15779
1648647430000|2022-03-30 13:37:10|102.3||102.3||102.3||102.3||0
1648647440000|2022-03-30 13:37:20|102.26|102.18|102.26|102.18|102.26|102.2|102.26|102.18|9618
1648647450000|2022-03-30 13:37:30|||||||||267
1648647460000|2022-03-30 13:37:40|102.22|102.16|102.26|102.16|102.26|102.16|102.22|102.16|2891
1648647470000|2022-03-30 13:37:50|102.22||102.22||102.22||102.22||1123
1648647480000|2022-03-30 13:38:00|102.2|102.14|102.14|102.08|102.22|102.16|102.14|102.08|17496
1648647490000|2022-03-30 13:38:10|102.12|102.06|102.02|101.9|102.12|102.06|102.02|101.9|43419
1648647500000|2022-03-30 13:38:20|102|101.86|101.78|101.66|102|101.86|101.74|101.64|152510
1648647510000|2022-03-30 13:38:30|101.8|101.68|101.92|101.82|101.94|101.84|101.78|101.6|164419
1648647520000|2022-03-30 13:38:40|101.9||101.92||101.92||101.88||5746
1648647530000|2022-03-30 13:38:50|101.94|101.86|101.98|101.86|102.02|101.9|101.94|101.86|19913
1648647540000|2022-03-30 13:39:00|102.02|101.88|102.12|102.02|102.12|102.02|102.02|101.88|4800
1648647570000|2022-03-30 13:39:30|||||||||535
1648647580000|2022-03-30 13:39:40|102.08|102|102.04|101.96|102.08|102|102|101.94|13323
1648647590000|2022-03-30 13:39:50|102|101.94|102|101.9|102|101.96|101.96|101.9|8350
1648647600000|2022-03-30 13:40:00|102.02|101.94|102.06|102|102.16|102.02|102.02|101.94|15967
1648647610000|2022-03-30 13:40:10|||||||||280
1648647620000|2022-03-30 13:40:20|102.02|101.94|102.08|101.98|102.1|102|102.02|101.94|2688
1648647630000|2022-03-30 13:40:30|102.1|102.02|102.12|102.04|102.16|102.08|102.1|102.02|15744
1648647640000|2022-03-30 13:40:40|102.1|102.02|102.08|102.02|102.1|102.02|102.08|102.02|827
1648647650000|2022-03-30 13:40:50|102.1|102.04|102.12|102.02|102.16|102.04|102.1|102.02|19725
1648647660000|2022-03-30 13:41:00|102.1|101.98|102.08|102.02|102.1|102.02|102.04|101.96|3621
1648647670000|2022-03-30 13:41:10|102.1|102.04|102.1|102.04|102.1|102.04|102.1|102|2626
1648647680000|2022-03-30 13:41:20|102.12|102.06|102.34|102.24|102.36|102.28|102.12|102.06|79353
1648647690000|2022-03-30 13:41:30|102.36|102.28|102.32|102.22|102.4|102.3|102.32|102.22|5521
1648647700000|2022-03-30 13:41:40|102.3|102.2|102.34|102.26|102.42|102.26|102.28|102.2|85548
1648647710000|2022-03-30 13:41:50|102.32|102.22|102.3|102.2|102.42|102.26|102.3|102.18|56261
1648647720000|2022-03-30 13:42:00|102.36|102.18|102.3|102.2|102.46|102.26|102.3|102.18|42431
1648647740000|2022-03-30 13:42:20|102.34|102.24|102.34|102.24|102.34|102.24|102.34|102.24|1936
1648647750000|2022-03-30 13:42:30|102.38|102.26|102.26|102.18|102.38|102.28|102.22|102.16|10729
1648647760000|2022-03-30 13:42:40|||||||||15000
1648647770000|2022-03-30 13:42:50|102.24|102.16|102.24|102.14|102.26|102.16|102.24|102.14|88745
1648647780000|2022-03-30 13:43:00|102.12|102.12|102.46|102.38|102.46|102.38|102.12|102.1|109530
1648647790000|2022-03-30 13:43:10|||||||||6264
1648647800000|2022-03-30 13:43:20|102.42|102.34|102.42|102.38|102.46|102.38|102.42|102.34|2864
1648647810000|2022-03-30 13:43:30|102.46||102.46||102.46||102.46||0
1648647820000|2022-03-30 13:43:40|102.42|102.34|102.46|102.34|102.46|102.38|102.42|102.34|3031
1648647830000|2022-03-30 13:43:50||102.38||102.38||102.38||102.38|2000
1648647840000|2022-03-30 13:44:00|102.36|102.34|102.54|102.44|102.62|102.48|102.36|102.32|74628
1648647850000|2022-03-30 13:44:10|102.6|102.46|102.54|102.46|102.6|102.46|102.54|102.44|2601
1648647880000|2022-03-30 13:44:40|||||||||15000
1648647890000|2022-03-30 13:44:50|102.46|102.42|102.5|102.38|102.5|102.42|102.46|102.38|15000
1648647900000|2022-03-30 13:45:00|102.46|102.4|102.5|102.4|102.5|102.4|102.46|102.4|180
1648647910000|2022-03-30 13:45:10|102.54|102.42|102.54|102.44|102.54|102.44|102.54|102.42|6583
1648647920000|2022-03-30 13:45:20|102.56|102.46|102.7|102.6|102.7|102.6|102.54|102.46|18360
1648647930000|2022-03-30 13:45:30|102.68|102.56|102.66|102.6|102.68|102.6|102.64|102.52|4662
1648647940000|2022-03-30 13:45:40|102.68|102.62|102.7|102.62|102.7|102.62|102.68|102.62|6782
1648647950000|2022-03-30 13:45:50|102.68|102.6|102.7|102.58|102.7|102.6|102.62|102.56|4329
1648647960000|2022-03-30 13:46:00|102.68|102.54|102.68|102.54|102.68|102.54|102.68|102.54|1001
1648647970000|2022-03-30 13:46:10|102.66|102.58|102.64|102.54|102.66|102.58|102.64|102.54|16202
1648647990000|2022-03-30 13:46:30|102.66|102.56|102.68|102.6|102.68|102.6|102.66|102.56|3688
1648648000000|2022-03-30 13:46:40||102.56||102.6||102.6||102.56|0
1648648010000|2022-03-30 13:46:50|102.7|102.64|102.78|102.68|102.78|102.68|102.7|102.64|4085
1648648030000|2022-03-30 13:47:10|||||||||85
1648648040000|2022-03-30 13:47:20|102.76|102.7|102.78|102.7|102.78|102.7|102.76|102.68|15698
1648648050000|2022-03-30 13:47:30|102.74|102.68|102.72|102.66|102.74|102.7|102.72|102.62|16297
1648648060000|2022-03-30 13:47:40|102.68|102.62|102.64|102.56|102.68|102.64|102.64|102.5|6911
1648648070000|2022-03-30 13:47:50|||||||||65338
1648648080000|2022-03-30 13:48:00|102.66|102.58|102.56|102.46|102.7|102.62|102.5|102.4|108955
1648648090000|2022-03-30 13:48:10|102.58|102.5|102.62|102.5|102.62|102.5|102.56|102.46|7735
1648648100000|2022-03-30 13:48:20|102.56|102.48|102.62|102.5|102.62|102.56|102.54|102.46|20372
1648648120000|2022-03-30 13:48:40|102.64|102.52|102.64|102.54|102.66|102.58|102.64|102.52|19176
1648648130000|2022-03-30 13:48:50|||||||||385
1648648140000|2022-03-30 13:49:00|102.62|102.5|102.58|102.54|102.64|102.56|102.54|102.46|11657
1648648150000|2022-03-30 13:49:10|102.64|102.56|102.64|102.56|102.64|102.56|102.64|102.56|130
1648648160000|2022-03-30 13:49:20||102.58||102.58||102.58||102.58|0
1648648180000|2022-03-30 13:49:40|102.62|102.56|102.64|102.54|102.64|102.58|102.62|102.52|6165
1648648190000|2022-03-30 13:49:50||102.56||102.56||102.56||102.56|0
1648648210000|2022-03-30 13:50:10|102.66|102.6|102.74|102.64|102.78|102.7|102.66|102.6|24844
1648648220000|2022-03-30 13:50:20|102.7|102.62|102.74|102.62|102.74|102.62|102.66|102.58|3601
1648648230000|2022-03-30 13:50:30|102.72|102.66|102.76|102.7|102.76|102.7|102.72|102.66|1460
1648648240000|2022-03-30 13:50:40|102.78|102.72|102.8|102.7|102.84|102.76|102.78|102.7|13032
1648648250000|2022-03-30 13:50:50|||||||||18000
1648648260000|2022-03-30 13:51:00|102.84|102.72|102.86|102.76|102.86|102.8|102.84|102.72|343
1648648270000|2022-03-30 13:51:10|102.84|102.72|102.84|102.76|102.84|102.76|102.84|102.72|3089
1648648280000|2022-03-30 13:51:20|102.86||102.86||102.86||102.86||3800
1648648290000|2022-03-30 13:51:30||102.78||102.78||102.78||102.78|0
1648648300000|2022-03-30 13:51:40|102.88|102.82|102.96|102.9|103|102.9|102.88|102.82|35317
1648648310000|2022-03-30 13:51:50|103|102.94|102.94|102.88|103|102.94|102.94|102.86|17118
1648648320000|2022-03-30 13:52:00|102.9|102.82|102.96|102.88|102.96|102.88|102.88|102.82|6704
1648648340000|2022-03-30 13:52:20|||||||||3954
1648648350000|2022-03-30 13:52:30|102.92|102.84|102.9|102.82|102.92|102.84|102.88|102.82|3691
1648648360000|2022-03-30 13:52:40|102.84|102.78|102.92|102.86|102.92|102.86|102.84|102.74|6613
1648648370000|2022-03-30 13:52:50|102.96|102.88|102.96|102.88|102.96|102.88|102.96|102.88|10645
1648648380000|2022-03-30 13:53:00|102.94||102.94||102.94||102.94||8588
1648648390000|2022-03-30 13:53:10|102.92|102.84|102.9|102.82|102.92|102.84|102.9|102.82|11921
1648648410000|2022-03-30 13:53:30|||||||||8642
1648648420000|2022-03-30 13:53:40|102.92|102.86|102.82|102.78|102.92|102.86|102.82|102.78|13963
1648648430000|2022-03-30 13:53:50|102.8|102.74|102.98|102.9|103|102.94|102.8|102.72|79165
1648648440000|2022-03-30 13:54:00|102.94|102.86|102.9|102.82|102.94|102.86|102.9|102.82|10226
1648648450000|2022-03-30 13:54:10|102.92||102.92||102.92||102.92||2460
1648648460000|2022-03-30 13:54:20|102.94|102.86|102.98|102.86|102.98|102.86|102.94|102.86|245
1648648470000|2022-03-30 13:54:30|103|102.9|102.98|102.9|103|102.9|102.98|102.9|3
1648648480000|2022-03-30 13:54:40|102.94|102.86|102.9|102.82|102.94|102.86|102.9|102.82|2500
1648648500000|2022-03-30 13:55:00|||||||||4346
1648648510000|2022-03-30 13:55:10|102.88|102.8|102.86|102.74|102.88|102.8|102.78|102.7|2506
1648648530000|2022-03-30 13:55:30|102.82|102.72|102.78|102.68|102.82|102.72|102.78|102.66|9312
1648648540000|2022-03-30 13:55:40|102.8|102.64|102.78|102.68|102.8|102.68|102.78|102.64|11505
1648648550000|2022-03-30 13:55:50|102.76|102.66|102.76|102.7|102.78|102.7|102.74|102.66|6168
1648648560000|2022-03-30 13:56:00|102.74|102.68|102.72|102.62|102.76|102.68|102.68|102.62|13928
1648648570000|2022-03-30 13:56:10|102.74|102.64|102.82|102.74|102.82|102.74|102.74|102.64|12948
1648648580000|2022-03-30 13:56:20|102.8|102.72|102.9|102.8|102.9|102.8|102.78|102.68|6730
1648648590000|2022-03-30 13:56:30|102.88|102.78|102.9|102.8|102.9|102.8|102.8|102.72|63890
1648648600000|2022-03-30 13:56:40|102.88|102.78|102.76|102.68|102.88|102.78|102.76|102.64|15914
1648648610000|2022-03-30 13:56:50|102.74|102.66|102.76|102.68|102.76|102.68|102.74|102.62|163
1648648630000|2022-03-30 13:57:10|102.72|102.66|102.66|102.58|102.72|102.68|102.6|102.56|52559
1648648650000|2022-03-30 13:57:30|102.64|102.56|102.54|102.44|102.64|102.56|102.52|102.36|10079
1648648660000|2022-03-30 13:57:40|102.58|102.46|102.54|102.46|102.58|102.48|102.54|102.46|4477
1648648670000|2022-03-30 13:57:50|102.58|102.48|102.58|102.48|102.58|102.48|102.52|102.48|11840
1648648680000|2022-03-30 13:58:00|102.54|102.5|102.72|102.6|102.72|102.6|102.54|102.5|14802
1648648690000|2022-03-30 13:58:10|102.76|102.62|102.78|102.64|102.78|102.64|102.76|102.62|0
1648648700000|2022-03-30 13:58:20|102.74|102.62|102.72|102.6|102.74|102.68|102.72|102.6|23041
1648648710000|2022-03-30 13:58:30|102.6|102.62|102.72|102.58|102.72|102.62|102.6|102.58|46607
1648648720000|2022-03-30 13:58:40|102.76|102.6|102.76|102.64|102.76|102.64|102.76|102.6|13500
1648648740000|2022-03-30 13:59:00|102.74|102.66|102.74|102.64|102.74|102.68|102.74|102.64|5
1648648750000|2022-03-30 13:59:10|102.76|102.7|102.82|102.7|102.82|102.7|102.74|102.7|11932
1648648760000|2022-03-30 13:59:20|102.84|102.72|102.86|102.74|102.88|102.74|102.84|102.72|3418
1648648770000|2022-03-30 13:59:30|102.88|102.78|103|102.94|103|102.94|102.86|102.78|52142
1648648780000|2022-03-30 13:59:40|102.98|102.86|102.82|102.74|102.98|102.86|102.8|102.74|12684
1648648790000|2022-03-30 13:59:50|102.86|102.76|102.94|102.82|102.94|102.82|102.86|102.76|2633
1648648810000|2022-03-30 14:00:10|102.98|102.84|103.04|102.96|103.14|103.06|102.98|102.84|135241
1648648820000|2022-03-30 14:00:20|102.94|102.92|103.04|102.94|103.04|102.94|102.94|102.92|15610
1648648830000|2022-03-30 14:00:30|103.02|102.92|102.98|102.88|103.02|102.92|102.96|102.86|19043
1648648840000|2022-03-30 14:00:40|102.96|102.86|102.96|102.86|103|102.9|102.96|102.86|10298
1648648850000|2022-03-30 14:00:50||102.88||102.88||102.88||102.88|0
1648648860000|2022-03-30 14:01:00|102.98|102.9|102.96|102.88|103|102.9|102.9|102.88|4404
1648648870000|2022-03-30 14:01:10|102.94|102.9|102.94|102.88|102.94|102.9|102.92|102.88|925
1648648880000|2022-03-30 14:01:20|||||||||33822
1648648890000|2022-03-30 14:01:30|102.9|102.84|102.8|102.74|102.94|102.88|102.76|102.6|83936
1648648900000|2022-03-30 14:01:40|102.78|102.68|102.64|102.52|102.78|102.68|102.64|102.5|27064
1648648910000|2022-03-30 14:01:50|102.66|102.56|102.6|102.48|102.76|102.64|102.6|102.46|33295
1648648920000|2022-03-30 14:02:00|102.64|102.54|102.68|102.6|102.76|102.62|102.64|102.54|55006
1648648930000|2022-03-30 14:02:10|102.7|102.62|102.68|102.56|102.72|102.62|102.68|102.56|7207
1648648940000|2022-03-30 14:02:20|102.66|102.58|102.66|102.6|102.66|102.62|102.66|102.56|1015
1648648980000|2022-03-30 14:03:00|102.62|102.56|102.52|102.4|102.62|102.6|102.52|102.38|23417
1648648990000|2022-03-30 14:03:10|102.5||102.52||102.52||102.5||0
1648649000000|2022-03-30 14:03:20|102.5|102.38|102.46|102.36|102.5|102.38|102.46|102.32|0
1648649010000|2022-03-30 14:03:30|102.48|102.38|102.46|102.4|102.48|102.4|102.46|102.38|90
1648649030000|2022-03-30 14:03:50|||||||||52619
1648649040000|2022-03-30 14:04:00|102.44|102.38|102.42|102.34|102.44|102.38|102.42|102.3|1081
1648649050000|2022-03-30 14:04:10|||||||||3019
1648649070000|2022-03-30 14:04:30|102.44|102.38|102.42|102.32|102.46|102.4|102.42|102.32|18427
1648649080000|2022-03-30 14:04:40|102.38|102.34|102.34|102.28|102.38|102.34|102.34|102.28|1713
1648649090000|2022-03-30 14:04:50|102.36|102.26|102.34|102.24|102.36|102.26|102.34|102.24|6412
1648649100000|2022-03-30 14:05:00|102.32||102.28||102.32||102.28||92
1648649110000|2022-03-30 14:05:10|102.26|102.18|102.2|102.14|102.26|102.18|102.2|102.08|3
1648649120000|2022-03-30 14:05:20|102.18|102.1|102.2|102.14|102.2|102.14|102.16|102.06|10360
1648649130000|2022-03-30 14:05:30|102.18|102.1|102.2|102.12|102.2|102.14|102.18|102.06|12140
1648649140000|2022-03-30 14:05:40|102.18|102.1|102.26|102.18|102.3|102.2|102.18|102.08|18627
1648649150000|2022-03-30 14:05:50|102.3|102.16|102.3|102.2|102.3|102.2|102.3|102.16|0
1648649160000|2022-03-30 14:06:00|102.2|102.18|102.3|102.22|102.3|102.22|102.2|102.18|23676
1648649170000|2022-03-30 14:06:10|102.34||102.34||102.34||102.34||3188
1648649190000|2022-03-30 14:06:30|102.36|102.26|102.42|102.34|102.5|102.38|102.36|102.26|13333
1648649200000|2022-03-30 14:06:40|102.4|102.32|102.38|102.26|102.4|102.32|102.36|102.26|29
1648649230000|2022-03-30 14:07:10|102.34|102.3|102.3|102.2|102.34|102.3|102.3|102.16|26680
1648649240000|2022-03-30 14:07:20|102.32|102.22|102.36|102.28|102.38|102.3|102.3|102.22|15937
1648649250000|2022-03-30 14:07:30|102.34|102.36|102.38|102.3|102.38|102.36|102.34|102.24|26877
1648649260000|2022-03-30 14:07:40|102.36|102.26|102.36|102.28|102.36|102.28|102.36|102.24|655
1648649270000|2022-03-30 14:07:50|102.38|102.3|102.38|102.3|102.38|102.3|102.38|102.3|27500
1648649280000|2022-03-30 14:08:00|102.36|102.28|102.28|102.2|102.36|102.28|102.28|102.2|6504
1648649290000|2022-03-30 14:08:10|||||||||5000
1648649310000|2022-03-30 14:08:30|102.2|102.18|102.14|102.04|102.28|102.2|102.08|101.96|99536
1648649320000|2022-03-30 14:08:40|102.1|102.02|102.08|101.96|102.1|102.04|102.08|101.96|2295
1648649330000|2022-03-30 14:08:50|102.06|101.98|102.04|101.96|102.06|101.98|102.04|101.92|370
1648649340000|2022-03-30 14:09:00|102.06|101.94|102.14|102.06|102.14|102.08|102.06|101.94|57138
1648649350000|2022-03-30 14:09:10|102.16|102.04|102.18|102.08|102.18|102.08|102.14|102.04|0
1648649360000|2022-03-30 14:09:20|102.22|102.1|102.18|102.1|102.22|102.1|102.18|102.1|9
1648649380000|2022-03-30 14:09:40|102.16||102.16||102.16||102.16||26
1648649390000|2022-03-30 14:09:50|102.2|102.12|102.28|102.2|102.28|102.2|102.2|102.12|6497
1648649400000|2022-03-30 14:10:00|102.32|102.22|102.32|102.24|102.32|102.24|102.3|102.22|0
1648649410000|2022-03-30 14:10:10|102.34|102.28|102.36|102.28|102.36|102.28|102.34|102.28|200
1648649430000|2022-03-30 14:10:30|||||||||309
1648649440000|2022-03-30 14:10:40|102.34|102.26|102.26|102.16|102.34|102.26|102.24|102.14|20706
1648649450000|2022-03-30 14:10:50|102.24|102.2|102.34|102.22|102.34|102.22|102.24|102.2|13777
1648649460000|2022-03-30 14:11:00|102.32|102.24|102.36|102.28|102.36|102.28|102.32|102.24|400
1648649480000|2022-03-30 14:11:20|102.32|102.26|102.32|102.24|102.32|102.28|102.32|102.24|11080
1648649490000|2022-03-30 14:11:30|102.3|102.2|102.32|102.2|102.32|102.2|102.3|102.2|1000
1648649500000|2022-03-30 14:11:40|||||||||1933
1648649510000|2022-03-30 14:11:50|102.3|102.24|102.32|102.24|102.32|102.24|102.28|102.2|860
1648649520000|2022-03-30 14:12:00|102.24|102.22|102.32|102.24|102.32|102.24|102.24|102.22|4000
1648649580000|2022-03-30 14:13:00|||||||||500
1648649590000|2022-03-30 14:13:10|||||||||14576
1648649600000|2022-03-30 14:13:20|102.34|102.26|102.4|102.34|102.42|102.34|102.34|102.26|22556
1648649610000|2022-03-30 14:13:30|102.38|102.32|102.36|102.28|102.38|102.34|102.34|102.28|15965
1648649620000|2022-03-30 14:13:40|102.38|102.3|102.38|102.3|102.38|102.3|102.38|102.3|384
1648649630000|2022-03-30 14:13:50||102.28||102.28||102.28||102.28|0
1648649650000|2022-03-30 14:14:10|102.36|102.3|102.42|102.36|102.42|102.36|102.34|102.3|7667
1648649660000|2022-03-30 14:14:20|102.44|102.4|102.48|102.38|102.48|102.4|102.42|102.36|7794
1648649670000|2022-03-30 14:14:30|102.46||102.46||102.48||102.46||0
1648649680000|2022-03-30 14:14:40|102.42|102.36|102.42|102.36|102.42|102.38|102.38|102.34|7345
1648649690000|2022-03-30 14:14:50|102.4|102.34|102.38|102.3|102.4|102.34|102.36|102.3|5962
1648649700000|2022-03-30 14:15:00|102.36|102.32|102.4|102.32|102.4|102.32|102.36|102.32|4681
1648649720000|2022-03-30 14:15:20|||||||||1933
1648649730000|2022-03-30 14:15:30||102.34||102.36||102.36||102.34|10345
1648649740000|2022-03-30 14:15:40|102.44||102.44||102.44||102.44||5207
1648649750000|2022-03-30 14:15:50|102.42|102.38|102.46|102.42|102.46|102.42|102.42|102.38|6755
1648649760000|2022-03-30 14:16:00|102.44|102.4|102.38|102.3|102.44|102.4|102.36|102.3|22354
1648649770000|2022-03-30 14:16:10|102.4|102.32|102.32|102.22|102.4|102.32|102.32|102.2|8802
1648649780000|2022-03-30 14:16:20|102.34|102.26|102.38|102.3|102.4|102.3|102.32|102.26|30000
1648649790000|2022-03-30 14:16:30||102.32||102.32||102.32||102.32|578
1648649800000|2022-03-30 14:16:40|102.4|102.34|102.44|102.34|102.44|102.34|102.4|102.34|1594
1648649810000|2022-03-30 14:16:50|102.42||102.42||102.44||102.42||27768
1648649820000|2022-03-30 14:17:00|102.44|102.3|102.32|102.28|102.44|102.3|102.32|102.22|11386
1648649830000|2022-03-30 14:17:10|102.3|102.26|102.5|102.38|102.5|102.38|102.3|102.22|46909
1648649840000|2022-03-30 14:17:20|102.48||102.48||102.48||102.48||0
1648649860000|2022-03-30 14:17:40|102.46|102.36|102.44|102.38|102.46|102.38|102.42|102.32|12942
1648649890000|2022-03-30 14:18:10|102.46|102.42|102.46|102.38|102.48|102.42|102.44|102.38|538
1648649900000|2022-03-30 14:18:20|102.42|102.36|102.46|102.38|102.5|102.4|102.32|102.3|43755
1648649910000|2022-03-30 14:18:30|102.44|102.36|102.42|102.28|102.44|102.38|102.42|102.26|7691
1648649920000|2022-03-30 14:18:40|102.4|102.26|102.3|102.18|102.4|102.28|102.3|102.16|10540
1648649930000|2022-03-30 14:18:50|102.32|102.22|102.36|102.26|102.36|102.26|102.3|102.22|1239
1648649940000|2022-03-30 14:19:00|102.34|102.24|102.48|102.38|102.5|102.38|102.3|102.22|55870
1648649960000|2022-03-30 14:19:20|102.46|102.36|102.4|102.32|102.46|102.38|102.4|102.32|21214
1648649970000|2022-03-30 14:19:30|102.38|102.34|102.34|102.26|102.38|102.34|102.32|102.26|20771
1648649980000|2022-03-30 14:19:40|102.36|102.28|102.38|102.24|102.42|102.32|102.36|102.24|19423
1648649990000|2022-03-30 14:19:50|102.42|102.3|102.4|102.3|102.42|102.3|102.4|102.3|0
1648650000000|2022-03-30 14:20:00|102.42|102.34|102.46|102.36|102.5|102.38|102.42|102.34|5471
1648650010000|2022-03-30 14:20:10|102.5|102.38|102.5|102.4|102.5|102.4|102.5|102.38|0
1648650030000|2022-03-30 14:20:30|102.44|102.38|102.5|102.4|102.5|102.4|102.44|102.34|13022
1648650040000|2022-03-30 14:20:40||102.36||102.4||102.4||102.36|0
1648650050000|2022-03-30 14:20:50||102.36||102.4||102.4||102.36|0
1648650060000|2022-03-30 14:21:00||102.36||102.42||102.42||102.36|0
1648650070000|2022-03-30 14:21:10|102.48|102.44|102.5|102.42|102.5|102.44|102.48|102.42|3843
1648650080000|2022-03-30 14:21:20|102.48||102.48||102.48||102.48||513
1648650100000|2022-03-30 14:21:40|102.5||102.5||102.5||102.5||2000
1648650110000|2022-03-30 14:21:50||102.44||102.44||102.44||102.44|1000
1648650120000|2022-03-30 14:22:00|||||||||1000
1648650130000|2022-03-30 14:22:10|102.52|102.46|102.54|102.46|102.54|102.46|102.52|102.46|12878
1648650140000|2022-03-30 14:22:20|102.58|102.48|102.58|102.5|102.58|102.5|102.58|102.48|11502
1648650150000|2022-03-30 14:22:30|102.64|102.52|102.72|102.64|102.74|102.64|102.58|102.52|7875
1648650160000|2022-03-30 14:22:40|102.74|102.66|102.68|102.64|102.74|102.66|102.68|102.6|19664
1648650170000|2022-03-30 14:22:50|102.66|102.6|102.68|102.6|102.68|102.6|102.64|102.6|4017
1648650180000|2022-03-30 14:23:00|102.64|102.56|102.62|102.5|102.64|102.58|102.62|102.5|4634
1648650190000|2022-03-30 14:23:10||102.52||102.52||102.52||102.52|0
1648650200000|2022-03-30 14:23:20|102.64|102.54|102.58|102.52|102.64|102.54|102.56|102.52|3088
1648650210000|2022-03-30 14:23:30|102.6||102.6||102.6||102.6||3572
1648650220000|2022-03-30 14:23:40|102.62|102.54|102.62|102.54|102.66|102.58|102.62|102.54|3860
1648650240000|2022-03-30 14:24:00|||||||||9685
1648650260000|2022-03-30 14:24:20|||||||||3128
1648650270000|2022-03-30 14:24:30||102.56||102.56||102.56||102.56|0
1648650280000|2022-03-30 14:24:40|||||||||830
1648650290000|2022-03-30 14:24:50|||||||||13156
1648650310000|2022-03-30 14:25:10|102.64|102.62|102.66|102.62|102.74|102.68|102.64|102.62|36699
1648650320000|2022-03-30 14:25:20|102.62|102.56|102.62|102.52|102.66|102.58|102.52|102.38|52773
1648650330000|2022-03-30 14:25:30|102.58|102.54|102.62|102.56|102.62|102.56|102.58|102.54|196
1648650340000|2022-03-30 14:25:40|102.66|102.58|102.66|102.58|102.7|102.62|102.66|102.58|11174
1648650350000|2022-03-30 14:25:50|102.62|102.56|102.62|102.56|102.66|102.58|102.62|102.56|5922
1648650370000|2022-03-30 14:26:10|102.66|102.58|102.7|102.62|102.7|102.62|102.66|102.58|18
1648650380000|2022-03-30 14:26:20|102.72|102.66|102.74|102.66|102.78|102.66|102.72|102.66|6638
1648650390000|2022-03-30 14:26:30|||||||||10548
1648650410000|2022-03-30 14:26:50|102.78|102.72|102.84|102.76|102.88|102.76|102.78|102.66|9631
1648650420000|2022-03-30 14:27:00|102.88|102.78|102.88|102.8|102.92|102.8|102.88|102.78|16307
1648650430000|2022-03-30 14:27:10|102.86||102.88||102.88||102.86||450
1648650440000|2022-03-30 14:27:20|102.86||102.84||102.86||102.84||0
1648650450000|2022-03-30 14:27:30|102.86|102.82|102.94|102.86|102.98|102.86|102.86|102.82|69769
1648650460000|2022-03-30 14:27:40|102.92|102.84|102.92|102.84|102.92|102.84|102.88|102.78|8615
1648650470000|2022-03-30 14:27:50|102.96|102.86|103.08|103.02|103.12|103.02|102.88|102.84|172341
1648650480000|2022-03-30 14:28:00|103.12|103.04|103.1|103.04|103.18|103.08|103.06|103.02|37527
1648650490000|2022-03-30 14:28:10|103.04|103.02|103.14|103.04|103.14|103.04|103.04|103.02|83225
1648650500000|2022-03-30 14:28:20|103.18|103.06|103.16|103.1|103.18|103.1|103.1|103.06|22213
1648650510000|2022-03-30 14:28:30|103.14|103.08|103.12|103.06|103.2|103.18|103.12|103|74536
1648650520000|2022-03-30 14:28:40|103.16|103.08|103.16|103.08|103.16|103.08|103.16|103.08|5000
1648650530000|2022-03-30 14:28:50|103.14||103.12||103.14||103.12||68771
1648650540000|2022-03-30 14:29:00|||||||||10695
1648650550000|2022-03-30 14:29:10|103.1|103.06|103.12|103.02|103.12|103.06|103.08|103.02|21251
1648650560000|2022-03-30 14:29:20|103.08||103.08||103.08||103.08||122
1648650570000|2022-03-30 14:29:30|103.06||103.06||103.06||103.06||3100
1648650590000|2022-03-30 14:29:50|103.04|103|103.02|102.92|103.04|103.02|103.02|102.92|10376
1648650610000|2022-03-30 14:30:10|103.04|102.96|103.06|102.96|103.06|102.96|103.04|102.96|1700
1648650620000|2022-03-30 14:30:20||102.98||102.98||102.98||102.98|0
1648650630000|2022-03-30 14:30:30|103.04||103.06||103.06||103.04||569
1648650640000|2022-03-30 14:30:40|103.08|103|103.12|103.08|103.12|103.08|103.08|103|9462
1648650650000|2022-03-30 14:30:50|103.14|103.04|103.16|103.1|103.18|103.1|103.14|103.04|118439
1648650660000|2022-03-30 14:31:00|103.14|103.08|103.14|103.08|103.14|103.1|103.14|103.08|29627
1648650670000|2022-03-30 14:31:10|||||||||16284
1648650680000|2022-03-30 14:31:20||103.1||103.1||103.1||103.08|3081
1648650690000|2022-03-30 14:31:30|103.1|103.08|103|102.96|103.14|103.08|103|102.88|18173
1648650700000|2022-03-30 14:31:40|103.04|103|103.06|102.96|103.08|103|103.04|102.96|15028
1648650710000|2022-03-30 14:31:50|103.04|103|102.96|102.88|103.04|103|102.96|102.84|250
1648650720000|2022-03-30 14:32:00|102.94|102.84|102.86|102.76|102.94|102.84|102.86|102.74|1194
1648650730000|2022-03-30 14:32:10|102.88|102.78|102.94|102.88|102.94|102.9|102.88|102.76|86768
1648650740000|2022-03-30 14:32:20|102.92|102.86|102.88|102.76|102.92|102.86|102.88|102.76|7290
1648650750000|2022-03-30 14:32:30||102.78||102.82||102.82||102.76|30
1648650760000|2022-03-30 14:32:40|102.86|102.78|102.84|102.74|102.86|102.78|102.84|102.74|1832
1648650770000|2022-03-30 14:32:50|102.8|102.7|102.8|102.72|102.8|102.72|102.8|102.7|0
1648650780000|2022-03-30 14:33:00|||||||||4587
1648650790000|2022-03-30 14:33:10|102.84|102.74|102.84|102.76|102.84|102.76|102.84|102.74|2870
1648650800000|2022-03-30 14:33:20|102.8||102.8||102.8||102.8||3828
1648650810000|2022-03-30 14:33:30|102.78|102.72|102.8|102.74|102.8|102.76|102.76|102.7|9686
1648650820000|2022-03-30 14:33:40|102.84|102.76|102.84|102.8|102.84|102.8|102.84|102.76|3143
1648650840000|2022-03-30 14:34:00|102.82|102.78|102.84|102.76|102.84|102.78|102.82|102.76|15126
1648650850000|2022-03-30 14:34:10||102.78||102.78||102.78||102.78|0
1648650860000|2022-03-30 14:34:20|102.82|102.76|102.82|102.78|102.82|102.78|102.8|102.76|2558
1648650870000|2022-03-30 14:34:30|102.84|102.8|102.86|102.8|102.9|102.8|102.82|102.76|23613
1648650880000|2022-03-30 14:34:40|102.82|102.76|102.8|102.72|102.82|102.76|102.8|102.7|2093
1648650890000|2022-03-30 14:34:50|102.78|102.7|102.78|102.7|102.8|102.7|102.74|102.66|111144
1648650900000|2022-03-30 14:35:00|102.76|102.72|102.76|102.72|102.76|102.72|102.74|102.7|0
1648650910000|2022-03-30 14:35:10|102.78|102.74|102.78|102.72|102.8|102.74|102.78|102.72|10690
1648650920000|2022-03-30 14:35:20|||||||||14507
1648650930000|2022-03-30 14:35:30|102.8|102.74|102.8|102.76|102.8|102.76|102.8|102.74|1938
1648650940000|2022-03-30 14:35:40|102.78|102.74|102.8|102.76|102.8|102.76|102.78|102.74|6177
1648650950000|2022-03-30 14:35:50|102.78|102.72|102.78|102.7|102.78|102.72|102.78|102.7|2695
1648650960000|2022-03-30 14:36:00|102.76|102.68|102.74|102.66|102.76|102.72|102.74|102.62|9704
1648650970000|2022-03-30 14:36:10|102.72||102.7||102.72||102.7||0
1648650980000|2022-03-30 14:36:20|102.72|102.7|102.7|102.66|102.72|102.7|102.7|102.66|3022
1648650990000|2022-03-30 14:36:30||102.68||102.66||102.68||102.66|400
1648651000000|2022-03-30 14:36:40|||||||||73241
1648651010000|2022-03-30 14:36:50|102.72|102.68|102.72|102.68|102.72|102.68|102.72|102.66|6443
1648651020000|2022-03-30 14:37:00|102.74|102.7|102.72|102.68|102.74|102.7|102.7|102.66|26948
1648651040000|2022-03-30 14:37:20|102.7|102.66|102.68|102.62|102.7|102.66|102.66|102.6|873
1648651060000|2022-03-30 14:37:40|||||||||1085
1648651070000|2022-03-30 14:37:50|102.7|102.64|102.7|102.64|102.72|102.68|102.7|102.6|14375
1648651080000|2022-03-30 14:38:00|102.68|102.6|102.62|102.5|102.68|102.6|102.62|102.5|2566
1648651090000|2022-03-30 14:38:10|102.6||102.58||102.6||102.58||28000
1648651100000|2022-03-30 14:38:20|102.6|102.54|102.64|102.6|102.64|102.6|102.6|102.54|11917
1648651110000|2022-03-30 14:38:30|102.7|102.62|102.74|102.66|102.74|102.66|102.68|102.62|10782
1648651120000|2022-03-30 14:38:40|102.72||102.72||102.72||102.72||70
1648651130000|2022-03-30 14:38:50|102.7|102.68|102.7|102.66|102.74|102.7|102.7|102.64|34008
1648651140000|2022-03-30 14:39:00|102.68|102.64|102.66|102.6|102.72|102.64|102.64|102.6|1234
1648651150000|2022-03-30 14:39:10|||||||||1991
1648651160000|2022-03-30 14:39:20|102.7|102.62|102.64|102.6|102.7|102.64|102.64|102.6|56
1648651170000|2022-03-30 14:39:30|102.68||102.68||102.68||102.68||6141
1648651180000|2022-03-30 14:39:40|102.66|102.58|102.46|102.4|102.66|102.58|102.46|102.4|12179
1648651200000|2022-03-30 14:40:00||102.38||102.42||102.42||102.38|10
1648651210000|2022-03-30 14:40:10|102.48|102.44|102.5|102.44|102.5|102.44|102.48|102.44|647
1648651220000|2022-03-30 14:40:20|102.48|102.42|102.48|102.42|102.48|102.42|102.48|102.42|3227
1648651230000|2022-03-30 14:40:30|102.46|102.4|102.36|102.3|102.46|102.4|102.36|102.28|8360
1648651240000|2022-03-30 14:40:40|102.3|102.28|102.32|102.28|102.36|102.3|102.3|102.22|13006
1648651250000|2022-03-30 14:40:50|102.3|102.26|102.36|102.3|102.36|102.3|102.28|102.2|33181
1648651260000|2022-03-30 14:41:00|102.32|102.28|102.36|102.3|102.36|102.3|102.3|102.26|10131
1648651270000|2022-03-30 14:41:10|102.32|102.32|102.36|102.32|102.36|102.32|102.32|102.32|19784
1648651280000|2022-03-30 14:41:20|102.34|102.3|102.34|102.28|102.34|102.3|102.34|102.28|7163
1648651290000|2022-03-30 14:41:30|102.32|102.3|102.4|102.34|102.4|102.34|102.32|102.3|9827
1648651300000|2022-03-30 14:41:40|102.44|102.36|102.42|102.36|102.44|102.36|102.42|102.36|180
1648651310000|2022-03-30 14:41:50|102.44|102.38|102.62|102.52|102.68|102.56|102.44|102.38|14546
1648651320000|2022-03-30 14:42:00|102.58|102.54|102.46|102.4|102.58|102.54|102.46|102.38|12002
1648651340000|2022-03-30 14:42:20|102.48|102.44|102.5|102.44|102.5|102.46|102.48|102.44|662
1648651390000|2022-03-30 14:43:10|102.54|102.46|102.54|102.48|102.54|102.48|102.5|102.46|8170
1648651400000|2022-03-30 14:43:20|102.5|102.46|102.46|102.4|102.5|102.46|102.46|102.36|8272
1648651410000|2022-03-30 14:43:30|102.5|102.44|102.48|102.42|102.5|102.44|102.48|102.4|143
1648651430000|2022-03-30 14:43:50||102.44||102.44||102.44||102.44|982
1648651440000|2022-03-30 14:44:00|102.5||102.48||102.5||102.48||1488
1648651450000|2022-03-30 14:44:10|102.5|102.46|102.5|102.46|102.5|102.46|102.5|102.46|12
1648651480000|2022-03-30 14:44:40|102.48|102.44|102.48|102.44|102.48|102.44|102.48|102.42|4979
1648651490000|2022-03-30 14:44:50|102.44|102.42|102.48|102.42|102.48|102.42|102.44|102.4|9684
1648651500000|2022-03-30 14:45:00|102.46|102.44|102.52|102.46|102.54|102.5|102.46|102.42|27690
1648651510000|2022-03-30 14:45:10|102.5||102.5||102.5||102.5||57
1648651520000|2022-03-30 14:45:20|102.48|102.42|102.48|102.44|102.48|102.44|102.48|102.42|592
1648651530000|2022-03-30 14:45:30|102.44|102.4|102.5|102.42|102.5|102.42|102.44|102.38|1214
1648651550000|2022-03-30 14:45:50|102.48|102.46|102.52|102.46|102.52|102.46|102.48|102.46|4308
1648651560000|2022-03-30 14:46:00|102.54|102.48|102.62|102.58|102.66|102.58|102.54|102.48|5053
1648651570000|2022-03-30 14:46:10|102.64|102.6|102.66|102.62|102.66|102.62|102.64|102.6|5218
1648651580000|2022-03-30 14:46:20|102.64|102.6|102.64|102.6|102.64|102.6|102.64|102.6|5854
1648651590000|2022-03-30 14:46:30|102.62|102.56|102.62|102.54|102.62|102.6|102.62|102.54|9028
1648651610000|2022-03-30 14:46:50|102.6||102.58||102.6||102.58||76476
1648651620000|2022-03-30 14:47:00|102.56|102.52|102.58|102.52|102.58|102.52|102.56|102.52|5840
1648651630000|2022-03-30 14:47:10|102.6|102.54|102.62|102.54|102.64|102.54|102.6|102.54|205
1648651640000|2022-03-30 14:47:20|102.6||102.62||102.62||102.6||968
1648651650000|2022-03-30 14:47:30|102.6||102.6||102.6||102.6||1
1648651670000|2022-03-30 14:47:50|102.62|102.58|102.62|102.56|102.62|102.58|102.62|102.54|1684
1648651680000|2022-03-30 14:48:00|102.64|102.58|102.68|102.62|102.68|102.64|102.64|102.58|27807
1648651690000|2022-03-30 14:48:10|102.64|102.58|102.64|102.58|102.64|102.62|102.64|102.54|6159
1648651700000|2022-03-30 14:48:20|102.68|102.6|102.68|102.64|102.68|102.64|102.64|102.6|210
1648651720000|2022-03-30 14:48:40|102.7|102.68|102.72|102.66|102.76|102.68|102.7|102.64|11133
1648651730000|2022-03-30 14:48:50|||||||||2972
1648651750000|2022-03-30 14:49:10|102.68|102.64|102.66|102.6|102.68|102.64|102.66|102.6|4664
1648651760000|2022-03-30 14:49:20|102.62|102.56|102.56|102.5|102.62|102.56|102.56|102.5|7288
1648651770000|2022-03-30 14:49:30|102.58|102.54|102.58|102.54|102.6|102.54|102.58|102.54|1269
1648651780000|2022-03-30 14:49:40|102.56|102.5|102.52|102.42|102.56|102.5|102.5|102.42|14427
1648651790000|2022-03-30 14:49:50|102.5|102.44|102.54|102.46|102.54|102.48|102.5|102.44|828
1648651800000|2022-03-30 14:50:00|102.52|102.48|102.54|102.5|102.54|102.5|102.52|102.44|15076
1648651810000|2022-03-30 14:50:10|102.58|102.52|102.58|102.54|102.58|102.54|102.58|102.52|12483
1648651830000|2022-03-30 14:50:30|102.56|102.52|102.56|102.5|102.56|102.52|102.56|102.48|2902
1648651850000|2022-03-30 14:50:50|102.54|102.48|102.5|102.42|102.54|102.48|102.48|102.42|8812
1648651860000|2022-03-30 14:51:00|102.52|102.46|102.64|102.58|102.66|102.58|102.52|102.46|21302
1648651870000|2022-03-30 14:51:10|102.62|102.56|102.5|102.42|102.62|102.56|102.5|102.42|9067
1648651880000|2022-03-30 14:51:20|102.46|102.38|102.36|102.28|102.46|102.38|102.34|102.24|25610
1648651890000|2022-03-30 14:51:30|102.34|102.3|102.38|102.34|102.38|102.34|102.34|102.3|8871
1648651900000|2022-03-30 14:51:40|102.42|102.36|102.42|102.34|102.42|102.36|102.42|102.34|0
1648651910000|2022-03-30 14:51:50|102.38|102.32|102.34|102.28|102.38|102.32|102.34|102.26|9905
1648651920000|2022-03-30 14:52:00|102.32|102.26|102.32|102.28|102.34|102.28|102.3|102.22|22712
1648651930000|2022-03-30 14:52:10|||||||||90
1648651940000|2022-03-30 14:52:20|102.34|102.3|102.34|102.3|102.34|102.3|102.34|102.3|1530
1648651950000|2022-03-30 14:52:30|102.32||102.32||102.32||102.32||0
1648651960000|2022-03-30 14:52:40|102.3|102.26|102.3|102.26|102.3|102.26|102.3|102.24|2167
1648651990000|2022-03-30 14:53:10|102.28|102.24|102.26|102.18|102.28|102.24|102.26|102.16|3319
1648652000000|2022-03-30 14:53:20||102.2||102.2||102.2||102.2|544
1648652020000|2022-03-30 14:53:40|102.24|102.18|102.18|102.14|102.24|102.18|102.16|102.12|5395
1648652030000|2022-03-30 14:53:50|102.14|102.12|102.12|102.1|102.14|102.12|102.12|102.08|1629
1648652050000|2022-03-30 14:54:10|102.14|102.08|102.14|102.1|102.14|102.1|102.12|102.06|10849
1648652060000|2022-03-30 14:54:20|102.12|102.12|102.18|102.14|102.18|102.14|102.12|102.12|14359
1648652080000|2022-03-30 14:54:40|||||||||719
1648652100000|2022-03-30 14:55:00|102.16|102.12|102.18|102.14|102.18|102.14|102.16|102.12|15119
1648652110000|2022-03-30 14:55:10|102.14|102.12|102.14|102.1|102.14|102.12|102.14|102.1|10472
1648652120000|2022-03-30 14:55:20|||||||||1300
1648652130000|2022-03-30 14:55:30|102.16|102.12|102.3|102.24|102.34|102.24|102.16|102.12|20054
1648652150000|2022-03-30 14:55:50|102.32|102.26|102.36|102.28|102.38|102.3|102.32|102.26|11770
1648652160000|2022-03-30 14:56:00|102.32|102.26|102.34|102.26|102.36|102.3|102.28|102.24|13307
1648652170000|2022-03-30 14:56:10|102.32||102.32||102.32||102.32||0
1648652180000|2022-03-30 14:56:20|102.34|102.3|102.34|102.3|102.36|102.3|102.3|102.28|9338
1648652190000|2022-03-30 14:56:30|102.36|102.28|102.32|102.28|102.36|102.3|102.32|102.28|21982
1648652220000|2022-03-30 14:57:00|102.34|102.3|102.36|102.3|102.36|102.3|102.34|102.3|1844
1648652230000|2022-03-30 14:57:10|102.34|102.32|102.4|102.34|102.46|102.36|102.34|102.32|7069
1648652270000|2022-03-30 14:57:50|||||||||4353
1648652300000|2022-03-30 14:58:20|||||||||2189
1648652320000|2022-03-30 14:58:40||102.36||102.36||102.36||102.34|1055
1648652330000|2022-03-30 14:58:50|102.42|102.38|102.42|102.38|102.46|102.38|102.42|102.36|6538
1648652340000|2022-03-30 14:59:00|||||||||4960
1648652350000|2022-03-30 14:59:10|102.46|102.36|102.46|102.42|102.5|102.44|102.44|102.36|22765
1648652360000|2022-03-30 14:59:20|102.48|102.44|102.48|102.44|102.48|102.44|102.48|102.44|2206
1648652370000|2022-03-30 14:59:30|||||||||200
1648652380000|2022-03-30 14:59:40|102.5|102.46|102.54|102.48|102.58|102.48|102.48|102.46|14468
1648652390000|2022-03-30 14:59:50|102.56|102.5|102.62|102.58|102.66|102.58|102.56|102.5|10763
1648652400000|2022-03-30 15:00:00|102.58|102.56|102.6|102.54|102.62|102.58|102.56|102.52|20212
1648652410000|2022-03-30 15:00:10|102.62|102.56|102.72|102.68|102.74|102.68|102.62|102.56|8809
1648652420000|2022-03-30 15:00:20|102.74|102.7|102.8|102.74|102.84|102.76|102.74|102.7|9316
1648652430000|2022-03-30 15:00:30|102.82|102.76|102.82|102.78|102.82|102.78|102.82|102.76|5484
1648652440000|2022-03-30 15:00:40|102.8|102.8|102.82|102.78|102.82|102.8|102.8|102.76|20206
1648652450000|2022-03-30 15:00:50|102.84|102.8|102.88|102.84|102.94|102.84|102.84|102.8|55727
1648652460000|2022-03-30 15:01:00|102.9|102.86|102.92|102.86|102.94|102.86|102.88|102.86|2263
1648652470000|2022-03-30 15:01:10|||||||||6000
1648652480000|2022-03-30 15:01:20|102.94|102.88|102.92|102.88|102.94|102.88|102.9|102.84|16914
1648652490000|2022-03-30 15:01:30|102.9|102.86|102.9|102.86|102.94|102.88|102.88|102.84|23577
1648652510000|2022-03-30 15:01:50|102.92|102.88|102.98|102.92|103|102.92|102.92|102.88|2107
1648652530000|2022-03-30 15:02:10|||||||||3969
1648652550000|2022-03-30 15:02:30|102.96|102.9|102.92|102.88|102.96|102.92|102.92|102.86|25875
1648652570000|2022-03-30 15:02:50|102.94|102.9|103.1|103.04|103.12|103.08|102.94|102.9|80670
1648652580000|2022-03-30 15:03:00|103.08|103.06|103.08|103.06|103.08|103.06|103.08|103.06|28000
1648652590000|2022-03-30 15:03:10|||||||||2000
1648652600000|2022-03-30 15:03:20|103.1|103.08|103.1|103.08|103.1|103.08|103.1|103.08|17836
1648652610000|2022-03-30 15:03:30|103.14|103.06|103.12|103.06|103.14|103.08|103.1|103.04|56885
1648652630000|2022-03-30 15:03:50|||||||||6027
1648652640000|2022-03-30 15:04:00||103.08||103.08||103.08||103.08|0
1648652660000|2022-03-30 15:04:20|103.14|103.1|103.12|103.08|103.14|103.1|103.12|103.06|93516
1648652670000|2022-03-30 15:04:30|103.14|103.1|103.18|103.14|103.18|103.14|103.14|103.1|7572
1648652680000|2022-03-30 15:04:40|103.2|103.12|103.16|103.14|103.22|103.14|103.16|103.12|13440
1648652690000|2022-03-30 15:04:50|103.18|103.12|103.18|103.12|103.2|103.14|103.18|103.12|11218
1648652700000|2022-03-30 15:05:00|103.16|103.1|103.1|103.04|103.18|103.1|103.02|102.98|136013
1648652710000|2022-03-30 15:05:10|103.12|103.02|103.24|103.18|103.34|103.2|103.04|103.02|430333
1648652720000|2022-03-30 15:05:20|103.22|103.2|103.3|103.22|103.32|103.24|103.22|103.2|30778
1648652730000|2022-03-30 15:05:30|103.28|103.2|103.3|103.22|103.36|103.22|103.2|103.12|56458
1648652740000|2022-03-30 15:05:40|103.28||103.28||103.28||103.28||0
1648652760000|2022-03-30 15:06:00|103.3|103.24|103.28|103.2|103.3|103.26|103.28|103.2|14615
1648652780000|2022-03-30 15:06:20|103.3|103.22|103.3|103.22|103.34|103.26|103.28|103.22|32297
1648652790000|2022-03-30 15:06:30|||||||||381
1648652800000|2022-03-30 15:06:40|||||||||1000
1648652810000|2022-03-30 15:06:50|103.28|103.2|103.36|103.22|103.4|103.26|103.14|103.12|211753
1648652820000|2022-03-30 15:07:00|103.28|103.24|103.36|103.3|103.36|103.3|103.28|103.24|500
1648652830000|2022-03-30 15:07:10|103.34|103.26|103.34|103.3|103.34|103.3|103.32|103.26|10680
1648652840000|2022-03-30 15:07:20|103.36||103.34||103.36||103.34||3809
1648652850000|2022-03-30 15:07:30|103.32|103.28|103.22|103.14|103.32|103.3|103.22|103.14|31943
1648652860000|2022-03-30 15:07:40|103.2|103.12|103.22|103.16|103.22|103.16|103.2|103.1|5000
1648652870000|2022-03-30 15:07:50|103.2||103.2||103.2||103.2||0
1648652880000|2022-03-30 15:08:00|103.18|103.14|103.16|103.1|103.2|103.16|103.14|103.06|13808
1648652890000|2022-03-30 15:08:10|103.1|103.08|103.1|103.04|103.16|103.08|103|102.96|164713
1648652900000|2022-03-30 15:08:20|103.08|103.02|103.08|103.02|103.08|103.04|103.08|103|32099
1648652910000|2022-03-30 15:08:30|103.06|103|103.04|103|103.06|103|103.04|102.94|23057
1648652920000|2022-03-30 15:08:40|103.02|102.96|103.02|102.94|103.02|102.96|103.02|102.94|14760
1648652930000|2022-03-30 15:08:50|102.94|102.92|102.88|102.8|103.02|102.92|102.88|102.8|13610
1648652940000|2022-03-30 15:09:00|102.84|102.82|103.12|103.02|103.12|103.02|102.84|102.82|33757
1648652950000|2022-03-30 15:09:10|103.1|103|103.06|103|103.1|103.02|103.06|102.96|2556
1648652970000|2022-03-30 15:09:30|103.02|102.98|103.02|102.96|103.02|102.98|102.98|102.9|10071
1648652980000|2022-03-30 15:09:40||102.98||102.98||102.98||102.98|580
1648652990000|2022-03-30 15:09:50|103|102.94|102.98|102.96|103|102.96|102.98|102.92|3424
1648653000000|2022-03-30 15:10:00|102.96|102.92|103.02|102.96|103.02|102.96|102.96|102.88|152682
1648653010000|2022-03-30 15:10:10|103|102.92|102.94|102.84|103|102.92|102.94|102.84|25986
1648653020000|2022-03-30 15:10:20|102.92|102.82|102.88|102.82|102.92|102.82|102.88|102.8|15000
1648653030000|2022-03-30 15:10:30|102.9|102.86|102.98|102.9|102.98|102.9|102.9|102.86|16508
1648653050000|2022-03-30 15:10:50|103|102.92|103.06|102.96|103.06|102.98|103|102.9|1054
1648653060000|2022-03-30 15:11:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|40100
1648653070000|2022-03-30 15:11:10|103|102.92|102.98|102.92|103|102.92|102.96|102.92|26094
1648653080000|2022-03-30 15:11:20|102.94|102.9|102.96|102.88|102.96|102.9|102.94|102.88|4575
1648653090000|2022-03-30 15:11:30|102.88|102.86|102.76|102.7|102.96|102.88|102.76|102.7|44542
1648653100000|2022-03-30 15:11:40|102.8|102.72|102.78|102.74|102.8|102.74|102.76|102.72|3719
1648653110000|2022-03-30 15:11:50|102.8|102.76|102.82|102.76|102.84|102.8|102.8|102.74|7893
1648653120000|2022-03-30 15:12:00|102.84|102.78|102.82|102.72|102.84|102.78|102.82|102.7|10157
1648653130000|2022-03-30 15:12:10|102.78|102.7|102.78|102.7|102.78|102.72|102.78|102.7|1179
1648653140000|2022-03-30 15:12:20|102.76|102.72|102.78|102.72|102.78|102.74|102.76|102.7|4890
1648653160000|2022-03-30 15:12:40||102.74||102.74||102.74||102.72|3487
1648653170000|2022-03-30 15:12:50|102.8|102.78|102.8|102.76|102.8|102.78|102.8|102.74|13996
1648653180000|2022-03-30 15:13:00|102.82|102.78|102.92|102.86|102.92|102.86|102.82|102.78|10835
1648653190000|2022-03-30 15:13:10|102.9|102.84|103.02|102.92|103.02|102.92|102.9|102.84|18488
1648653200000|2022-03-30 15:13:20|103||102.98||103||102.98||14568
1648653210000|2022-03-30 15:13:30|103.02||103||103.02||103||1941
1648653220000|2022-03-30 15:13:40|||||||||19310
1648653230000|2022-03-30 15:13:50|102.96|102.9|102.92|102.86|103|102.92|102.92|102.86|10062
1648653240000|2022-03-30 15:14:00|102.94||102.94||102.96||102.94||1600
1648653250000|2022-03-30 15:14:10|102.96|102.9|102.96|102.9|102.96|102.92|102.94|102.86|8214
1648653260000|2022-03-30 15:14:20||102.92||102.92||102.92||102.92|9773
1648653280000|2022-03-30 15:14:40|102.94|102.9|102.88|102.82|102.94|102.92|102.88|102.82|83683
1648653290000|2022-03-30 15:14:50|102.9|102.84|102.92|102.79|102.94|102.9|102.9|102.79|21294
1648653300000|2022-03-30 15:15:00|102.97|102.84|102.95|102.84|102.97|102.84|102.9|102.79|13210
1648653310000|2022-03-30 15:15:10|102.94|102.85|102.98|102.87|103.05|102.96|102.94|102.85|11366
1648653330000|2022-03-30 15:15:30|103.03|102.92|103|102.89|103.05|102.94|103|102.89|0
1648653340000|2022-03-30 15:15:40|103.05|102.94|103.13|103.04|103.17|103.04|103|102.89|23082
1648653350000|2022-03-30 15:15:50|103.09|102.98|103.04|102.93|103.09|102.98|103.04|102.93|0
1648653360000|2022-03-30 15:16:00|103.09|102.95|103.15|103.02|103.17|103.02|103.08|102.95|3939
1648653370000|2022-03-30 15:16:10|103.1|102.97|103.13|103.02|103.15|103.02|103.08|102.97|0
1648653380000|2022-03-30 15:16:20|103.11|103|103.04|102.95|103.13|103|103.04|102.95|100
1648653390000|2022-03-30 15:16:30|103.06|103|103.11|103|103.11|103|103.06|102.95|0
1648653400000|2022-03-30 15:16:40|103.06|102.95|103.14|103.05|103.19|103.08|103.04|102.95|13161
1648653410000|2022-03-30 15:16:50|103.19|103.1|103.17|103.06|103.19|103.1|103.12|103.01|0
1648653420000|2022-03-30 15:17:00|103.12|103.08|103.14|103.03|103.25|103.14|103.12|103.03|7528
1648653430000|2022-03-30 15:17:10|103.19|103.08|103.1|102.97|103.19|103.08|103.1|102.95|6932
1648653440000|2022-03-30 15:17:20|103.15|103.02|103.1|102.97|103.15|103.02|103.1|102.97|0
1648653450000|2022-03-30 15:17:30|103.15|103.02|103.1|102.97|103.15|103.02|103.1|102.97|0
1648653460000|2022-03-30 15:17:40|103.12|103.02|103.13|103.02|103.17|103.02|103.08|102.97|2500
1648653470000|2022-03-30 15:17:50|103.08|102.97|103.06|102.95|103.13|103.02|103.06|102.95|3298
1648653480000|2022-03-30 15:18:00|103.11|103|103.09|103|103.11|103|103.04|102.95|3924
1648653490000|2022-03-30 15:18:10|103.04|102.95|103.04|102.95|103.09|103|103.02|102.89|940
1648653500000|2022-03-30 15:18:20|103.09|103|103.07|102.98|103.09|103|103.02|102.93|2500
1648653510000|2022-03-30 15:18:30|103.02|102.93|103.02|102.93|103.02|102.93|103.02|102.93|0
1648653520000|2022-03-30 15:18:40|103.05|102.94|103.06|102.97|103.11|103|102.96|102.83|12816
1648653530000|2022-03-30 15:18:50|103.13|103.02|103.09|103.02|103.13|103.02|103.04|102.97|0
1648653540000|2022-03-30 15:19:00|103.04|102.97|103.04|102.97|103.04|102.97|103.04|102.97|0
1648653550000|2022-03-30 15:19:10|103.09|103.02|103.1|102.97|103.13|103.02|103.06|102.97|1188
1648653560000|2022-03-30 15:19:20|103.15|103.02|103.17|103.02|103.19|103.02|103.12|102.97|778
1648653570000|2022-03-30 15:19:30|103.13|102.97|103.08|102.97|103.13|103.02|103.08|102.97|604
1648653580000|2022-03-30 15:19:40|103.13|102.95|102.96|102.85|103.13|103|102.94|102.85|13495
1648653590000|2022-03-30 15:19:50|103.01|102.9|102.96|102.83|103.03|102.94|102.96|102.83|7178
1648653600000|2022-03-30 15:20:00|103.01|102.86|102.96|102.85|103.01|102.9|102.92|102.85|28294
1648653610000|2022-03-30 15:20:10|103.01|102.9|103.03|102.92|103.07|102.98|102.98|102.87|10237
1648653620000|2022-03-30 15:20:20|102.98|102.85|102.92|102.81|103.03|102.9|102.92|102.81|831
1648653630000|2022-03-30 15:20:30|102.97|102.9|103.01|102.9|103.03|102.94|102.92|102.85|5293
1648653640000|2022-03-30 15:20:40|103.03|102.94|103.02|102.89|103.07|102.94|103.02|102.89|0
1648653650000|2022-03-30 15:20:50|103.07|102.94|102.98|102.87|103.07|102.94|102.98|102.87|1188
1648653660000|2022-03-30 15:21:00|103.03|102.92|103.01|102.92|103.03|102.92|102.96|102.87|0
1648653670000|2022-03-30 15:21:10|102.96|102.87|103.01|102.92|103.01|102.92|102.94|102.85|3246
1648653680000|2022-03-30 15:21:20|102.99|102.9|102.99|102.9|102.99|102.9|102.94|102.85|2189
1648653690000|2022-03-30 15:21:30|102.94|102.81|102.99|102.9|102.99|102.9|102.94|102.81|2195
1648653700000|2022-03-30 15:21:40|102.94|102.85|102.99|102.9|102.99|102.9|102.94|102.85|0
1648653710000|2022-03-30 15:21:50|102.94|102.85|102.97|102.9|102.97|102.9|102.94|102.85|0
1648653720000|2022-03-30 15:22:00|102.92|102.84|103|102.91|103.05|102.96|102.92|102.84|10240
1648653730000|2022-03-30 15:22:10|103.05|102.96|103|102.91|103.05|102.96|103|102.91|0
1648653740000|2022-03-30 15:22:20|103.07|102.96|103.02|102.91|103.07|102.96|103|102.91|2500
1648653750000|2022-03-30 15:22:30|103.07|102.96|103.02|102.91|103.07|102.96|103.02|102.91|0
1648653760000|2022-03-30 15:22:40|103.07|102.96|103.01|102.9|103.07|102.96|102.96|102.85|1200
1648653770000|2022-03-30 15:22:50|102.96|102.85|103|102.89|103.05|102.94|102.94|102.85|7959
1648653780000|2022-03-30 15:23:00|103.05|102.94|102.94|102.85|103.05|102.94|102.94|102.85|2500
1648653790000|2022-03-30 15:23:10|102.99|102.9|102.88|102.77|102.99|102.9|102.88|102.75|5794
1648653800000|2022-03-30 15:23:20|102.93|102.82|102.88|102.75|102.93|102.82|102.88|102.75|0
1648653810000|2022-03-30 15:23:30|102.93|102.8|102.88|102.77|102.93|102.82|102.88|102.75|0
1648653820000|2022-03-30 15:23:40|102.86|102.75|102.78|102.69|102.91|102.8|102.78|102.69|2807
1648653830000|2022-03-30 15:23:50|102.79|102.65|102.79|102.68|102.79|102.68|102.74|102.63|352
1648653840000|2022-03-30 15:24:00|102.74|102.63|102.79|102.68|102.79|102.68|102.74|102.63|0
1648653850000|2022-03-30 15:24:10|102.74|102.63|102.69|102.6|102.79|102.68|102.64|102.55|3
1648653860000|2022-03-30 15:24:20|102.64|102.55|102.71|102.58|102.75|102.64|102.64|102.55|1188
1648653870000|2022-03-30 15:24:30|102.66|102.53|102.71|102.58|102.71|102.58|102.66|102.51|0
1648653880000|2022-03-30 15:24:40|102.69|102.53|102.64|102.53|102.71|102.58|102.64|102.53|0
1648653890000|2022-03-30 15:24:50|102.69|102.58|102.67|102.54|102.74|102.61|102.64|102.49|2122
1648653900000|2022-03-30 15:25:00|102.62|102.56|102.7|102.57|102.75|102.62|102.62|102.51|5731
1648653910000|2022-03-30 15:25:10|102.75|102.62|102.71|102.6|102.75|102.62|102.66|102.55|200
1648653920000|2022-03-30 15:25:20|102.66|102.55|102.71|102.62|102.73|102.62|102.66|102.55|459
1648653930000|2022-03-30 15:25:30|102.62|102.6|102.66|102.53|102.67|102.6|102.62|102.49|2549
1648653940000|2022-03-30 15:25:40|102.71|102.58|102.71|102.58|102.71|102.58|102.66|102.53|0
1648653950000|2022-03-30 15:25:50|102.66|102.53|102.67|102.58|102.71|102.58|102.62|102.53|1722
1648653960000|2022-03-30 15:26:00|102.62|102.51|102.58|102.49|102.67|102.56|102.58|102.49|2179
1648653980000|2022-03-30 15:26:20|102.61|102.48|102.56|102.45|102.61|102.5|102.56|102.43|1364
1648653990000|2022-03-30 15:26:30|102.61|102.5|102.59|102.5|102.61|102.5|102.54|102.43|4374
1648654000000|2022-03-30 15:26:40|102.54|102.43|102.52|102.43|102.59|102.48|102.52|102.43|0
1648654010000|2022-03-30 15:26:50|102.57|102.48|102.57|102.48|102.57|102.48|102.52|102.42|3
1648654020000|2022-03-30 15:27:00|102.56|102.45|102.56|102.45|102.63|102.52|102.56|102.45|7613
1648654030000|2022-03-30 15:27:10|102.61|102.41|102.61|102.48|102.61|102.48|102.56|102.41|0
1648654040000|2022-03-30 15:27:20|102.56|102.43|102.55|102.42|102.59|102.48|102.5|102.35|7345
1648654050000|2022-03-30 15:27:30|102.5|102.37|102.5|102.37|102.5|102.37|102.5|102.37|0
1648654060000|2022-03-30 15:27:40|102.53|102.42|102.55|102.42|102.55|102.42|102.53|102.42|0
1648654070000|2022-03-30 15:27:50|102.5|102.37|102.42|102.31|102.55|102.42|102.42|102.31|0
1648654080000|2022-03-30 15:28:00|102.47|102.36|102.46|102.35|102.51|102.4|102.42|102.31|6056
1648654090000|2022-03-30 15:28:10|102.51|102.4|102.42|102.29|102.51|102.4|102.42|102.27|1911
1648654100000|2022-03-30 15:28:20|102.47|102.34|102.39|102.28|102.47|102.34|102.38|102.25|393
1648654110000|2022-03-30 15:28:30|102.34|102.23|102.4|102.29|102.53|102.36|102.34|102.21|7443
1648654120000|2022-03-30 15:28:40|102.38|102.25|102.43|102.26|102.43|102.32|102.38|102.21|6719
1648654130000|2022-03-30 15:28:50|102.38|102.28|102.36|102.23|102.47|102.3|102.34|102.17|4659
1648654140000|2022-03-30 15:29:00|102.47|102.3|102.5|102.37|102.59|102.42|102.46|102.29|10321
1648654150000|2022-03-30 15:29:10|102.56|102.43|102.61|102.48|102.61|102.48|102.52|102.43|10069
1648654160000|2022-03-30 15:29:20|102.59|102.5|102.52|102.37|102.59|102.5|102.52|102.37|9
1648654170000|2022-03-30 15:29:30|102.57|102.42|102.56|102.41|102.57|102.42|102.5|102.37|1277
1648654180000|2022-03-30 15:29:40|102.63|102.46|102.57|102.42|102.63|102.46|102.52|102.37|2330
1648654190000|2022-03-30 15:29:50|102.52|102.37|102.59|102.42|102.61|102.42|102.42|102.33|118
1648710020000|2022-03-31 07:00:20|104.36|103.78|104.3|104.02|104.36|104.02|103.68|103.56|80824
1648710030000|2022-03-31 07:00:30|104.32|104.04|104.6|104.28|104.68|104.5|104.32|103.98|55320
1648710040000|2022-03-31 07:00:40|104.58|104.38|104.4|104.04|104.58|104.38|104.3|103.86|13981
1648710050000|2022-03-31 07:00:50|104.32|104.06|104.58|104.3|104.58|104.4|104.3|103.86|34203
1648710060000|2022-03-31 07:01:00|104.56|104.32|104.58|104.34|104.58|104.36|104.56|104.18|36673
1648710070000|2022-03-31 07:01:10||104.36||104.34||104.4||104.34|13236
1648710080000|2022-03-31 07:01:20|104.66|104.2|104.88|104.54|104.9|104.58|104.66|104.2|53784
1648710090000|2022-03-31 07:01:30|104.9|104.56|105|104.82|105|104.82|104.9|104.56|6634
1648710100000|2022-03-31 07:01:40|105.08|104.84|105.3|104.98|105.36|105.02|105.08|104.84|69056
1648710110000|2022-03-31 07:01:50|||||||||17431
1648710120000|2022-03-31 07:02:00|105.04|104.94|104.9|104.6|105.3|104.94|104.82|104.5|28735
1648710130000|2022-03-31 07:02:10|104.96|104.58|104.88|104.46|104.96|104.8|104.68|104.42|29828
1648710140000|2022-03-31 07:02:20|104.92|104.58|104.8|104.62|105.06|104.76|104.72|104.5|32252
1648710150000|2022-03-31 07:02:30|104.66|104.6|104.62|104.24|104.8|104.6|104.52|104.24|19061
1648710160000|2022-03-31 07:02:40|104.6|104.26|104.52|104.26|104.86|104.54|104.38|104|23931
1648710170000|2022-03-31 07:02:50|104.54|104.28|104.66|104.46|104.72|104.46|104.48|104.28|8563
1648710180000|2022-03-31 07:03:00|104.64|104.42|104.36|104.02|104.68|104.42|104.28|104|13969
1648710190000|2022-03-31 07:03:10|104.4|104.04|104.44|104.18|104.56|104.24|104.28|104.04|4895
1648710200000|2022-03-31 07:03:20|104.4|104.2|104.3|104.06|104.46|104.22|104.3|104.02|10
1648710210000|2022-03-31 07:03:30|104.28|104.04|104.34|104.06|104.4|104.14|104.2|104.04|7711
1648710220000|2022-03-31 07:03:40|104.32|104.14|104.32|104.14|104.32|104.14|104.3|104.14|30848
1648710230000|2022-03-31 07:03:50|104.3|104.06|104.3|104.02|104.3|104.06|104.2|104|115970
1648710240000|2022-03-31 07:04:00|104.26|104.04|104.3|104.06|104.3|104.06|104.22|104|5610
1648710250000|2022-03-31 07:04:10|104.24|104.04|104.18|104|104.28|104.04|104.18|104|5052
1648710260000|2022-03-31 07:04:20|104.16|103.98|104.12|103.84|104.16|103.98|103.98|103.74|15107
1648710270000|2022-03-31 07:04:30|104.1|103.82|104.06|103.78|104.12|103.82|103.94|103.66|56007
1648710280000|2022-03-31 07:04:40|103.78|103.76|104|103.8|104.06|103.84|103.78|103.68|28850
1648710290000|2022-03-31 07:04:50|103.98|103.78|103.98|103.8|103.98|103.8|103.96|103.78|5858
1648710300000|2022-03-31 07:05:00|103.96|103.78|103.98|103.78|103.98|103.78|103.94|103.78|17404
1648710310000|2022-03-31 07:05:10|103.96||103.98||103.98||103.94||5000
1648710320000|2022-03-31 07:05:20|103.96||103.98||103.98||103.94||8270
1648710330000|2022-03-31 07:05:30|103.92|103.7|103.98|103.78|103.98|103.78|103.86|103.68|8510
1648710340000|2022-03-31 07:05:40||103.82||103.78||103.82||103.78|232
1648710350000|2022-03-31 07:05:50|104|103.82|104.2|103.92|104.22|103.94|104|103.78|19046
1648710360000|2022-03-31 07:06:00|104.24|103.94|104.38|104.12|104.52|104.16|104.24|103.94|21007
1648710370000|2022-03-31 07:06:10|104.4|104.14|104.44|104.22|104.5|104.24|104.4|104.14|18480
1648710380000|2022-03-31 07:06:20|||||||||964
1648710390000|2022-03-31 07:06:30|104.4|104.18|104.3|104.1|104.4|104.18|104.3|104.1|9688
1648710400000|2022-03-31 07:06:40|104.28|104.08|104.12|103.88|104.28|104.08|103.88|103.62|13603
1648710410000|2022-03-31 07:06:50|104.08|103.86|104.1|103.84|104.12|103.86|104.08|103.84|40
1648710420000|2022-03-31 07:07:00|104.12|104|104.14|103.92|104.14|104|104.08|103.8|5388
1648710430000|2022-03-31 07:07:10|104.12|103.88|104.1|103.86|104.12|103.88|104.1|103.86|10938
1648710440000|2022-03-31 07:07:20|104.12|103.88|104.12|103.92|104.14|103.92|104.12|103.88|0
1648710450000|2022-03-31 07:07:30|104.08|103.88|104.14|103.94|104.14|103.94|104.06|103.84|48671
1648710460000|2022-03-31 07:07:40||103.96||103.96||103.96||103.92|0
1648710470000|2022-03-31 07:07:50|104.16|103.94|104.3|104.1|104.36|104.1|104|103.94|31239
1648710480000|2022-03-31 07:08:00|104.26|104.08|103.8|103.56|104.26|104.08|103.76|103.5|17636
1648710490000|2022-03-31 07:08:10|103.82|103.58|103.92|103.7|104.04|103.72|103.82|103.58|4612
1648710500000|2022-03-31 07:08:20|103.88|103.64|103.94|103.74|104.04|103.74|103.84|103.62|10019
1648710510000|2022-03-31 07:08:30|103.96|103.7|103.96|103.76|104.04|103.78|103.94|103.7|6745
1648710520000|2022-03-31 07:08:40|103.98|103.78|103.9|103.72|103.98|103.78|103.8|103.7|860
1648710530000|2022-03-31 07:08:50|103.92|103.74|103.92|103.74|103.96|103.76|103.92|103.72|12252
1648710540000|2022-03-31 07:09:00||103.76||103.74||103.76||103.74|3069
1648710550000|2022-03-31 07:09:10||103.76||103.74||103.76||103.74|979
1648710560000|2022-03-31 07:09:20|103.96|103.76|103.94|103.76|103.96|103.78|103.94|103.76|4727
1648710570000|2022-03-31 07:09:30|103.92|103.74|103.88|103.74|103.92|103.74|103.88|103.74|482
1648710580000|2022-03-31 07:09:40|103.92|103.76|103.6|103.34|104|103.82|103.54|103.26|51792
1648710590000|2022-03-31 07:09:50|103.58|103.36|103.64|103.38|103.66|103.48|103.46|103.28|5440
1648710600000|2022-03-31 07:10:00|103.62|103.36|103.5|103.28|103.68|103.44|103.44|103.26|11396
1648710610000|2022-03-31 07:10:10|103.48|103.3|103.64|103.34|103.66|103.42|103.46|103.22|485
1648710620000|2022-03-31 07:10:20|103.62|103.36|103.52|103.38|103.66|103.44|103.44|103.24|15072
1648710630000|2022-03-31 07:10:30|103.66|103.42|103.68|103.5|103.68|103.5|103.66|103.42|7597
1648710640000|2022-03-31 07:10:40||103.54||103.54||103.54||103.54|2578
1648710650000|2022-03-31 07:10:50|103.78|103.52|103.8|103.58|103.84|103.62|103.74|103.52|2400
1648710660000|2022-03-31 07:11:00|103.78|103.6|103.88|103.66|103.9|103.66|103.78|103.6|10
1648710670000|2022-03-31 07:11:10|103.9|103.6|103.64|103.4|103.9|103.6|103.6|103.4|4107
1648710680000|2022-03-31 07:11:20|103.72|103.42|103.46|103.28|103.72|103.46|103.44|103.24|6399
1648710690000|2022-03-31 07:11:30|103.44|103.26|103.4|103.22|103.44|103.38|103.38|103.18|2823
1648710700000|2022-03-31 07:11:40|103.36|103.2|103.22|103.08|103.4|103.2|103.18|103.06|33780
1648710710000|2022-03-31 07:11:50|103.34|103.1|103.3|103.02|103.38|103.14|103.16|103.02|8573
1648710720000|2022-03-31 07:12:00|103.28|103.06|103.38|103.14|103.4|103.16|103.26|103.06|0
1648710730000|2022-03-31 07:12:10|103.36||103.26||103.38||103.24||0
1648710740000|2022-03-31 07:12:20|103.24||103.26||103.26||103.24||0
1648710750000|2022-03-31 07:12:30|103.24|103.06|103.18|103.08|103.32|103.24|103.12|103.02|32299
1648710760000|2022-03-31 07:12:40|103.16||103.16||103.16||103.16||0
1648710770000|2022-03-31 07:12:50|103.14||103.2||103.2||103.14||4708
1648710780000|2022-03-31 07:13:00|103.3|103.1|103.24|103.16|103.38|103.2|103.22|103.1|2851
1648710790000|2022-03-31 07:13:10|103.22|103.12|102.88|102.76|103.24|103.12|102.88|102.62|43896
1648710800000|2022-03-31 07:13:20|102.86|102.72|102.86|102.66|102.86|102.78|102.86|102.62|2432
1648710810000|2022-03-31 07:13:30|102.88|102.76|102.92|102.76|103.08|102.84|102.88|102.7|3981
1648710820000|2022-03-31 07:13:40|102.84|102.78|102.92|102.78|102.92|102.8|102.84|102.7|7707
1648710830000|2022-03-31 07:13:50|103.06|102.82|103.08|102.86|103.1|102.88|103.06|102.82|6557
1648710840000|2022-03-31 07:14:00|103.12|102.9|103.12|102.9|103.14|102.9|103.12|102.9|0
1648710850000|2022-03-31 07:14:10|103.1|102.94|103.12|102.94|103.12|102.94|103.1|102.94|0
1648710860000|2022-03-31 07:14:20|103.1||103.1||103.1||103.1||2427
1648710870000|2022-03-31 07:14:30|||||||||374
1648710880000|2022-03-31 07:14:40|103.08|102.92|103.14|102.92|103.18|102.92|103|102.8|7378
1648710890000|2022-03-31 07:14:50|103.1|102.9|103.08|102.9|103.14|102.9|103.08|102.88|0
1648710900000|2022-03-31 07:15:00|103.22|102.88|103.18|102.94|103.22|102.96|103.16|102.88|3178
1648710910000|2022-03-31 07:15:10|103.22|103|103.2|103.06|103.32|103.12|103.2|103|3523
1648710920000|2022-03-31 07:15:20|103.18|103.04|103.02|102.88|103.18|103.04|103.02|102.88|6966
1648710930000|2022-03-31 07:15:30|103|102.86|102.86|102.72|103|102.86|102.84|102.66|7157
1648710940000|2022-03-31 07:15:40|102.84|102.7|103.04|102.86|103.1|102.9|102.82|102.7|7037
1648710950000|2022-03-31 07:15:50||102.88||102.88||102.88||102.88|50
1648710960000|2022-03-31 07:16:00|103.02|102.86|102.88|102.7|103.02|102.86|102.76|102.6|8689
1648710970000|2022-03-31 07:16:10|102.86|102.68|102.82|102.66|102.86|102.68|102.82|102.64|0
1648710980000|2022-03-31 07:16:20|102.88|102.68|102.9|102.76|103.06|102.76|102.88|102.68|13025
1648710990000|2022-03-31 07:16:30|102.98|102.78|102.92|102.76|103.06|102.8|102.92|102.76|75
1648711000000|2022-03-31 07:16:40|103|102.8|102.88|102.68|103.04|102.82|102.88|102.68|896
1648711010000|2022-03-31 07:16:50|102.9|102.66|102.9|102.76|102.96|102.8|102.82|102.66|13860
1648711020000|2022-03-31 07:17:00|102.94|102.78|102.9|102.76|102.98|102.8|102.88|102.76|6000
1648711030000|2022-03-31 07:17:10|102.96|102.78|102.96|102.78|103.04|102.78|102.96|102.78|52700
1648711040000|2022-03-31 07:17:20|102.76|102.76|103.02|102.84|103.02|102.84|102.76|102.64|37687
1648711050000|2022-03-31 07:17:30|103.08|102.86|103.22|103.08|103.3|103.08|103|102.74|20300
1648711060000|2022-03-31 07:17:40|103.2|103.02|103.22|103.08|103.22|103.1|103.1|102.92|6213
1648711070000|2022-03-31 07:17:50|103.28|103.1|103.28|103.14|103.28|103.14|103.24|103.1|4548
1648711080000|2022-03-31 07:18:00|103.3|103.16|103.32|103.18|103.34|103.22|103.28|103.14|4
1648711090000|2022-03-31 07:18:10|103.28|103.16|103.28|103.16|103.28|103.16|103.28|103.16|2422
1648711100000|2022-03-31 07:18:20|103.26|103.18|103.34|103.2|103.34|103.2|103.26|103.18|1766
1648711110000|2022-03-31 07:18:30|103.32|103.18|103.34|103.22|103.34|103.24|103.32|103.18|0
1648711120000|2022-03-31 07:18:40|103.36|103.2|103.36|103.22|103.4|103.26|103.34|103.2|11644
1648711130000|2022-03-31 07:18:50||103.26||103.24||103.28||103.24|1000
1648711140000|2022-03-31 07:19:00|103.34|103.26|103.34|103.24|103.34|103.28|103.34|103.24|940
1648711160000|2022-03-31 07:19:20|103.32|103.22|103.28|103.1|103.34|103.22|103.28|103.1|12458
1648711170000|2022-03-31 07:19:30||103.12||103.14||103.18||103.12|1242
1648711180000|2022-03-31 07:19:40||103.12||103.14||103.16||103.12|0
1648711190000|2022-03-31 07:19:50||103.12||103.12||103.12||103.12|0
1648711200000|2022-03-31 07:20:00|103.26|103.16|103.28|103.12|103.28|103.16|103.26|103.12|8527
1648711210000|2022-03-31 07:20:10|103.26||103.28||103.28||103.26||9128
1648711220000|2022-03-31 07:20:20|103.24||103.28||103.28||103.24||2313
1648711230000|2022-03-31 07:20:30|103.1|103.1|103.14|102.96|103.28|103.16|103.08|102.92|37064
1648711240000|2022-03-31 07:20:40|103.12|103.08|103.04|102.92|103.12|103.08|102.94|102.78|7098
1648711250000|2022-03-31 07:20:50|103.06|102.96|103.24|103.08|103.28|103.18|103.06|102.9|13517
1648711260000|2022-03-31 07:21:00|103.22|103.06|103.22|103.08|103.26|103.16|103.2|103.06|2423
1648711270000|2022-03-31 07:21:10|103.2|103.06|103.24|103.08|103.28|103.12|103.2|103.06|2000
1648711280000|2022-03-31 07:21:20|103.26|103.1|103.24|103.12|103.28|103.12|103.22|103.1|0
1648711290000|2022-03-31 07:21:30|103.22||103.28||103.3||103.22||0
1648711300000|2022-03-31 07:21:40|||||||||4848
1648711310000|2022-03-31 07:21:50|103.24|103.1|103.08|102.94|103.24|103.1|103.08|102.9|5348
1648711320000|2022-03-31 07:22:00|||||||||1851
1648711330000|2022-03-31 07:22:10|103.1|102.98|103.2|103.04|103.22|103.06|103.1|102.94|3367
1648711340000|2022-03-31 07:22:20|103.24|103.1|103.18|103|103.34|103.14|103.18|103|2516
1648711350000|2022-03-31 07:22:30|103.16|103.02|103.16|103.02|103.16|103.02|103.16|103.02|0
1648711360000|2022-03-31 07:22:40|103.14|102.94|103.1|103.02|103.14|103.02|103.1|102.92|9270
1648711370000|2022-03-31 07:22:50|103.12|103.04|103.3|103.14|103.32|103.14|103.12|103.04|6353
1648711380000|2022-03-31 07:23:00|103.26|103.08|103.24|103.14|103.26|103.14|103.22|103.06|5751
1648711400000|2022-03-31 07:23:20|103.22|103.08|103.22|103.06|103.22|103.14|103.22|103.06|8938
1648711410000|2022-03-31 07:23:30|103.2||103.2||103.2||103.2||0
1648711420000|2022-03-31 07:23:40|103.18|103.08|103.2|103.06|103.2|103.08|103.18|103.06|670
1648711430000|2022-03-31 07:23:50|||||||||240
1648711440000|2022-03-31 07:24:00|103.22|103.14|103.24|103.08|103.36|103.22|103.22|103.08|3818
1648711450000|2022-03-31 07:24:10|103.22|103.14|103.24|103.12|103.3|103.14|103.06|103.04|75354
1648711460000|2022-03-31 07:24:20|103.22|103.08|103.2|103.08|103.22|103.08|103.16|103.08|3939
1648711470000|2022-03-31 07:24:30|103.22|103.1|103.24|103.1|103.32|103.14|103.22|103.1|5562
1648711480000|2022-03-31 07:24:40|103.26|103.14|103.36|103.2|103.36|103.22|103.26|103.14|0
1648711490000|2022-03-31 07:24:50|103.34|103.18|103.24|103.14|103.34|103.24|103.22|103.14|338
1648711500000|2022-03-31 07:25:00|103.22|103.06|103.12|103.06|103.22|103.06|103.08|102.94|5841
1648711510000|2022-03-31 07:25:10|103.14|103.08|103.22|103.1|103.24|103.1|103.12|103.08|8786
1648711520000|2022-03-31 07:25:20||103.12||103.12||103.12||103.12|0
1648711530000|2022-03-31 07:25:30|103.2|103.1|103.1|102.92|103.2|103.1|103.1|102.92|11952
1648711540000|2022-03-31 07:25:40|103.08|102.9|103.06|102.94|103.08|102.94|103.06|102.9|0
1648711550000|2022-03-31 07:25:50|103.08|103|103.1|102.94|103.12|103.04|103.08|102.94|3699
1648711560000|2022-03-31 07:26:00|103.08||103.08||103.08||103.08||3352
1648711570000|2022-03-31 07:26:10|103.06|102.92|103|102.82|103.08|102.92|103|102.82|0
1648711580000|2022-03-31 07:26:20|102.96|102.9|103.06|102.9|103.06|102.9|102.96|102.9|8010
1648711590000|2022-03-31 07:26:30|103|102.92|103|102.88|103|102.92|103|102.88|0
1648711600000|2022-03-31 07:26:40|103.06|102.9|103.06|102.94|103.06|102.94|103.06|102.9|2519
1648711610000|2022-03-31 07:26:50||102.96||102.94||102.96||102.94|0
1648711620000|2022-03-31 07:27:00|103.12|102.98|103.16|103.02|103.18|103.02|103.12|102.98|3699
1648711630000|2022-03-31 07:27:10|103.12||103.12||103.12||103.12||484
1648711640000|2022-03-31 07:27:20|||||||||4086
1648711660000|2022-03-31 07:27:40|103.16|103.04|103.18|103.04|103.2|103.04|103.16|103.04|2577
1648711670000|2022-03-31 07:27:50|||||||||6131
1648711680000|2022-03-31 07:28:00|103.2|103.06|103.28|103.2|103.34|103.2|103.2|103.06|4001
1648711690000|2022-03-31 07:28:10|103.26|103.14|103.26|103.16|103.3|103.16|103.24|103.1|2387
1648711700000|2022-03-31 07:28:20|103.22|103.1|103.22|103.12|103.24|103.16|103.22|103.1|2357
1648711710000|2022-03-31 07:28:30|103.24|103.14|103.24|103.14|103.24|103.14|103.24|103.14|865
1648711720000|2022-03-31 07:28:40||103.12||103.12||103.12||103.12|3954
1648711730000|2022-03-31 07:28:50|103.22||103.22||103.22||103.22||0
1648711740000|2022-03-31 07:29:00|103.2|103.06|103.12|103.04|103.2|103.12|103.1|102.94|3775
1648711760000|2022-03-31 07:29:20|103.14|102.98|103.12|102.96|103.14|102.98|103.04|102.9|2227
1648711770000|2022-03-31 07:29:30|103.1|103|103.1|102.96|103.1|103.02|103.08|102.96|1780
1648711780000|2022-03-31 07:29:40|103.06||103.04||103.06||103.04||0
1648711790000|2022-03-31 07:29:50|103.06||103.06||103.06||103.06||0
1648711800000|2022-03-31 07:30:00|103.04|102.9|102.96|102.84|103.04|102.9|102.84|102.66|26022
1648711810000|2022-03-31 07:30:10|102.94|102.78|102.88|102.8|102.94|102.84|102.86|102.72|11063
1648711820000|2022-03-31 07:30:20|102.86||102.86||102.86||102.86||2
1648711830000|2022-03-31 07:30:30|102.9|102.82|102.94|102.86|102.98|102.86|102.9|102.82|1509
1648711840000|2022-03-31 07:30:40|102.92|102.82|102.92|102.8|102.94|102.84|102.8|102.76|17840
1648711850000|2022-03-31 07:30:50|102.9||102.88||102.9||102.88||0
1648711860000|2022-03-31 07:31:00|102.9||102.88||102.9||102.88||0
1648711870000|2022-03-31 07:31:10|102.86|102.78|102.9|102.78|102.9|102.8|102.82|102.68|12053
1648711880000|2022-03-31 07:31:20|102.92|102.8|103|102.9|103.1|102.96|102.92|102.8|9909
1648711890000|2022-03-31 07:31:30|102.96|102.88|102.94|102.82|102.96|102.88|102.92|102.82|6164
1648711900000|2022-03-31 07:31:40|||||||||2890
1648711910000|2022-03-31 07:31:50|||||||||10720
1648711920000|2022-03-31 07:32:00|102.96|102.84|102.98|102.84|102.98|102.84|102.96|102.84|23
1648711930000|2022-03-31 07:32:10|102.96|102.9|103|102.92|103|102.92|102.96|102.86|16573
1648711940000|2022-03-31 07:32:20|102.98|102.86|102.98|102.88|103|102.88|102.96|102.84|1065
1648711950000|2022-03-31 07:32:30|102.96|102.84|102.96|102.84|102.96|102.84|102.96|102.84|0
1648711960000|2022-03-31 07:32:40|||||||||574
1648711970000|2022-03-31 07:32:50|102.92||102.92||102.92||102.92||6000
1648711980000|2022-03-31 07:33:00|102.98|102.86|102.98|102.86|102.98|102.86|102.98|102.86|2500
1648711990000|2022-03-31 07:33:10|102.96|102.88|102.96|102.86|102.96|102.88|102.96|102.86|39
1648712000000|2022-03-31 07:33:20|||||||||971
1648712010000|2022-03-31 07:33:30|102.92|102.82|102.9|102.76|102.92|102.82|102.9|102.76|6014
1648712020000|2022-03-31 07:33:40||102.78||102.8||102.8||102.78|0
1648712030000|2022-03-31 07:33:50|102.92|102.82|102.94|102.86|102.98|102.86|102.92|102.82|8578
1648712040000|2022-03-31 07:34:00||102.82||102.86||102.86||102.82|408
1648712050000|2022-03-31 07:34:10|102.96|102.96|103.02|102.9|103.06|102.96|102.96|102.88|15000
1648712060000|2022-03-31 07:34:20|103|102.88|103|102.88|103|102.88|102.98|102.86|0
1648712070000|2022-03-31 07:34:30|102.98|102.86|102.98|102.86|102.98|102.86|102.96|102.86|0
1648712090000|2022-03-31 07:34:50|102.94||102.98||102.98||102.94||10
1648712100000|2022-03-31 07:35:00|102.96||102.98||102.98||102.96||7236
1648712120000|2022-03-31 07:35:20|102.96||102.98||102.98||102.94||0
1648712130000|2022-03-31 07:35:30|102.96|102.88|102.98|102.88|102.98|102.88|102.96|102.88|0
1648712150000|2022-03-31 07:35:50|||||||||489
1648712160000|2022-03-31 07:36:00|102.96|102.86|102.98|102.86|102.98|102.86|102.9|102.8|272
1648712170000|2022-03-31 07:36:10|102.96|102.84|102.92|102.82|102.96|102.84|102.92|102.82|2623
1648712180000|2022-03-31 07:36:20|102.94||102.94||102.94||102.94||71
1648712230000|2022-03-31 07:37:10|102.88|102.8|102.86|102.76|102.88|102.8|102.84|102.76|1660
1648712250000|2022-03-31 07:37:30||102.78||102.78||102.78||102.78|267
1648712260000|2022-03-31 07:37:40|102.84|102.76|102.86|102.76|102.86|102.76|102.84|102.76|4308
1648712280000|2022-03-31 07:38:00|102.9|102.78|102.9|102.82|102.9|102.82|102.9|102.78|1353
1648712290000|2022-03-31 07:38:10||102.8||102.8||102.8||102.78|17517
1648712300000|2022-03-31 07:38:20|||||||||8000
1648712320000|2022-03-31 07:38:40|102.86|102.76|102.86|102.76|102.86|102.76|102.84|102.76|34339
1648712330000|2022-03-31 07:38:50|102.9|102.78|102.9|102.78|102.9|102.78|102.9|102.78|50
1648712340000|2022-03-31 07:39:00|102.92|102.8|102.92|102.9|102.92|102.9|102.92|102.8|2889
1648712350000|2022-03-31 07:39:10|102.96|102.86|103.02|102.96|103.02|102.96|102.96|102.84|14066
1648712360000|2022-03-31 07:39:20|103|102.94|103|102.96|103|102.96|102.98|102.9|28430
1648712370000|2022-03-31 07:39:30|103.02|102.98|103.02|102.98|103.02|102.98|103.02|102.98|4001
1648712380000|2022-03-31 07:39:40|103.08|103|103|102.88|103.12|103|102.96|102.86|8239
1648712390000|2022-03-31 07:39:50|102.98|102.9|103.04|102.94|103.04|102.94|102.98|102.88|2082
1648712400000|2022-03-31 07:40:00|103.06|102.96|103.16|103.06|103.16|103.06|103.06|102.96|3156
1648712410000|2022-03-31 07:40:10|103.14|103.02|103.14|103|103.16|103.04|103.12|103|2802
1648712420000|2022-03-31 07:40:20|103.16||103.14||103.16||103.14||1311
1648712430000|2022-03-31 07:40:30|103.12||103.12||103.14||103.12||601
1648712440000|2022-03-31 07:40:40|103.1||103.1||103.1||103.08||0
1648712460000|2022-03-31 07:41:00|103.08|102.98|103.06|102.96|103.08|103|103|102.94|9487
1648712470000|2022-03-31 07:41:10|103.02|102.94|103.02|102.96|103.02|102.96|103|102.88|18297
1648712480000|2022-03-31 07:41:20|102.98|102.9|102.94|102.9|103.02|102.96|102.94|102.86|25342
1648712490000|2022-03-31 07:41:30|102.92|102.86|102.92|102.84|102.92|102.86|102.92|102.84|1958
1648712510000|2022-03-31 07:41:50|102.88|102.82|102.82|102.74|102.88|102.82|102.8|102.74|8614
1648712520000|2022-03-31 07:42:00|102.86|102.78|102.86|102.78|102.88|102.78|102.8|102.74|1502
1648712530000|2022-03-31 07:42:10|||||||||11806
1648712550000|2022-03-31 07:42:30|102.84|102.76|102.84|102.76|102.84|102.78|102.78|102.74|5353
1648712560000|2022-03-31 07:42:40|102.82|102.74|102.86|102.76|102.86|102.76|102.82|102.74|4610
1648712570000|2022-03-31 07:42:50|102.82||102.82||102.82||102.82||0
1648712580000|2022-03-31 07:43:00|||||||||4837
1648712590000|2022-03-31 07:43:10||102.74||102.76||102.76||102.74|200
1648712600000|2022-03-31 07:43:20|102.86|102.78|102.82|102.78|102.86|102.78|102.82|102.76|4042
1648712610000|2022-03-31 07:43:30|102.8|102.76|102.8|102.74|102.8|102.78|102.8|102.74|1853
1648712620000|2022-03-31 07:43:40|102.82||102.82||102.82||102.82||0
1648712640000|2022-03-31 07:44:00||102.76||102.76||102.76||102.76|806
1648712650000|2022-03-31 07:44:10|||||||||1404
1648712670000|2022-03-31 07:44:30|||||||||19700
1648712680000|2022-03-31 07:44:40|102.84|102.78|102.94|102.84|102.96|102.84|102.84|102.78|6933
1648712700000|2022-03-31 07:45:00|102.9|102.86|102.94|102.86|102.94|102.88|102.9|102.86|5000
1648712720000|2022-03-31 07:45:20|102.92|102.82|102.82|102.74|102.92|102.82|102.82|102.74|5026
1648712730000|2022-03-31 07:45:30|102.86|102.76|102.92|102.8|102.92|102.8|102.86|102.76|5854
1648712740000|2022-03-31 07:45:40|102.9|102.78|102.84|102.76|102.9|102.8|102.84|102.76|0
1648712750000|2022-03-31 07:45:50|102.86|102.74|102.82|102.74|102.86|102.74|102.82|102.74|2504
1648712760000|2022-03-31 07:46:00|102.78||102.78||102.82||102.78||2500
1648712800000|2022-03-31 07:46:40|102.74|102.68|102.78|102.66|102.78|102.7|102.74|102.66|11601
1648712810000|2022-03-31 07:46:50|102.74|102.7|102.78|102.72|102.78|102.72|102.7|102.62|7065
1648712820000|2022-03-31 07:47:00|102.76|102.66|102.74|102.66|102.76|102.72|102.74|102.66|3156
1648712830000|2022-03-31 07:47:10|||||||||5358
1648712840000|2022-03-31 07:47:20|102.78|102.64|102.78|102.72|102.8|102.72|102.78|102.64|12513
1648712850000|2022-03-31 07:47:30|||||||||7242
1648712860000|2022-03-31 07:47:40|||||||||5000
1648712870000|2022-03-31 07:47:50|102.76|102.66|102.74|102.66|102.76|102.66|102.74|102.66|8981
1648712880000|2022-03-31 07:48:00|102.76|102.68|102.78|102.66|102.78|102.72|102.76|102.66|3107
1648712890000|2022-03-31 07:48:10|102.76||102.76||102.76||102.76||1681
1648712900000|2022-03-31 07:48:20|102.78|102.74|102.78|102.68|102.78|102.74|102.78|102.68|4565
1648712910000|2022-03-31 07:48:30||102.66||102.68||102.68||102.66|0
1648712920000|2022-03-31 07:48:40|102.8|102.66|102.92|102.8|102.94|102.8|102.8|102.66|3899
1648712930000|2022-03-31 07:48:50|102.9|102.82|102.92|102.84|103|102.9|102.9|102.82|5758
1648712940000|2022-03-31 07:49:00|102.94||102.94||102.98||102.94||3060
1648712950000|2022-03-31 07:49:10|||||||||6443
1648712960000|2022-03-31 07:49:20|||||||||1557
1648712980000|2022-03-31 07:49:40|102.98|102.9|102.94|102.84|103.02|102.9|102.94|102.84|7302
1648712990000|2022-03-31 07:49:50|102.92||102.92||102.92||102.92||0
1648713000000|2022-03-31 07:50:00|102.9|102.8|102.88|102.78|102.9|102.82|102.84|102.76|13095
1648713010000|2022-03-31 07:50:10|102.86|102.84|102.86|102.78|102.86|102.84|102.86|102.78|2759
1648713020000|2022-03-31 07:50:20|102.84|102.72|102.82|102.7|102.84|102.78|102.76|102.66|7319
1648713030000|2022-03-31 07:50:30|102.84|102.74|102.9|102.78|102.9|102.78|102.84|102.74|13
1648713040000|2022-03-31 07:50:40|102.92|102.8|103|102.94|103.1|103|102.92|102.8|39477
1648713050000|2022-03-31 07:50:50|102.98|102.9|102.88|102.82|102.98|102.9|102.84|102.74|27511
1648713060000|2022-03-31 07:51:00|||||||||2431
1648713070000|2022-03-31 07:51:10|102.92|102.84|102.98|102.86|102.98|102.86|102.92|102.84|570
1648713080000|2022-03-31 07:51:20|103|102.88|102.92|102.84|103.04|102.9|102.92|102.84|1369
1648713090000|2022-03-31 07:51:30|102.88|102.82|102.88|102.82|102.88|102.82|102.88|102.82|500
1648713100000|2022-03-31 07:51:40|102.86|102.78|102.88|102.82|102.92|102.82|102.86|102.78|11990
1648713110000|2022-03-31 07:51:50|102.86|102.78|102.86|102.78|102.86|102.78|102.86|102.78|3549
1648713120000|2022-03-31 07:52:00|102.84|102.84|102.92|102.84|102.92|102.84|102.84|102.84|14044
1648713130000|2022-03-31 07:52:10|102.88||102.88||102.88||102.86||2552
1648713140000|2022-03-31 07:52:20|102.9|102.82|102.94|102.88|102.94|102.88|102.9|102.82|2321
1648713150000|2022-03-31 07:52:30|102.92|102.82|102.9|102.88|102.92|102.88|102.9|102.82|5622
1648713160000|2022-03-31 07:52:40|102.92|102.82|102.94|102.88|102.96|102.88|102.92|102.82|542
1648713190000|2022-03-31 07:53:10|102.92|102.86|102.92|102.82|102.94|102.88|102.88|102.82|12806
1648713200000|2022-03-31 07:53:20||102.84||102.82||102.84||102.82|0
1648713210000|2022-03-31 07:53:30|102.94|102.84|102.94|102.86|102.94|102.86|102.94|102.84|0
1648713260000|2022-03-31 07:54:20|102.9|102.82|102.92|102.82|102.94|102.88|102.9|102.82|4930
1648713270000|2022-03-31 07:54:30|102.9||102.92||102.92||102.9||1643
1648713280000|2022-03-31 07:54:40|102.9||102.92||102.92||102.9||82
1648713300000|2022-03-31 07:55:00|102.9||102.92||102.92||102.9||0
1648713310000|2022-03-31 07:55:10|102.86|102.8|102.78|102.7|102.86|102.8|102.78|102.68|10536
1648713320000|2022-03-31 07:55:20|102.76|102.66|102.64|102.56|102.76|102.66|102.64|102.54|12544
1648713330000|2022-03-31 07:55:30|102.62|102.54|102.58|102.5|102.62|102.54|102.56|102.5|5067
1648713340000|2022-03-31 07:55:40|||||||||6117
1648713350000|2022-03-31 07:55:50|102.56||102.58||102.58||102.56||19454
1648713360000|2022-03-31 07:56:00|102.62|102.52|102.64|102.56|102.68|102.56|102.62|102.52|21785
1648713370000|2022-03-31 07:56:10|102.66|102.58|102.74|102.68|102.74|102.68|102.66|102.58|4965
1648713380000|2022-03-31 07:56:20|102.72|102.66|102.76|102.68|102.76|102.68|102.66|102.6|5989
1648713390000|2022-03-31 07:56:30|102.78|102.7|102.82|102.74|102.82|102.74|102.76|102.7|1500
1648713400000|2022-03-31 07:56:40|102.78|102.72|102.78|102.7|102.78|102.72|102.78|102.7|4024
1648713410000|2022-03-31 07:56:50|||||||||5500
1648713420000|2022-03-31 07:57:00||102.72||102.74||102.74||102.72|0
1648713430000|2022-03-31 07:57:10|102.76|102.7|102.78|102.7|102.78|102.7|102.76|102.66|6196
1648713440000|2022-03-31 07:57:20|102.82|102.72|102.84|102.72|102.86|102.72|102.82|102.72|2500
1648713460000|2022-03-31 07:57:40|102.82||102.78||102.84||102.78||0
1648713480000|2022-03-31 07:58:00|||||||||591
1648713490000|2022-03-31 07:58:10|102.82|102.74|102.88|102.8|102.94|102.82|102.82|102.74|511
1648713500000|2022-03-31 07:58:20|102.86||102.86||102.86||102.86||956
1648713510000|2022-03-31 07:58:30|102.88||102.88||102.88||102.88||0
1648713530000|2022-03-31 07:58:50|102.84|102.78|102.84|102.78|102.84|102.8|102.78|102.68|7327
1648713540000|2022-03-31 07:59:00|||||||||2000
1648713560000|2022-03-31 07:59:20|102.86|102.8|102.86|102.8|102.86|102.8|102.86|102.8|8850
1648713570000|2022-03-31 07:59:30|102.9||102.88||102.92||102.88||888
1648713580000|2022-03-31 07:59:40|102.86|102.76|102.84|102.74|102.86|102.8|102.82|102.74|8238
1648713590000|2022-03-31 07:59:50|102.82|102.7|102.74|102.64|102.82|102.72|102.74|102.64|427
1648713600000|2022-03-31 08:00:00|102.7|102.62|102.74|102.66|102.76|102.68|102.7|102.6|3939
1648713610000|2022-03-31 08:00:10||102.64||102.64||102.64||102.64|4864
1648713620000|2022-03-31 08:00:20|102.72|102.6|102.72|102.62|102.72|102.62|102.72|102.6|0
1648713650000|2022-03-31 08:00:50|102.7|102.64|102.66|102.56|102.7|102.64|102.66|102.56|1197
1648713660000|2022-03-31 08:01:00|102.64|102.54|102.62|102.52|102.64|102.54|102.62|102.5|0
1648713670000|2022-03-31 08:01:10||102.5||102.5||102.5||102.5|0
1648713680000|2022-03-31 08:01:20|102.6|102.52|102.58|102.5|102.6|102.52|102.58|102.5|1958
1648713690000|2022-03-31 08:01:30|102.54|102.46|102.52|102.4|102.54|102.46|102.52|102.38|1054
1648713700000|2022-03-31 08:01:40|102.5|102.42|102.4|102.3|102.5|102.42|102.4|102.26|0
1648713710000|2022-03-31 08:01:50|102.42|102.34|102.58|102.48|102.58|102.48|102.42|102.34|29328
1648713720000|2022-03-31 08:02:00||102.46||102.46||102.46||102.46|0
1648713730000|2022-03-31 08:02:10|102.56||102.56||102.56||102.56||40
1648713740000|2022-03-31 08:02:20|||||||||180
1648713750000|2022-03-31 08:02:30|102.54|102.44|102.54|102.42|102.54|102.44|102.54|102.42|30
1648713760000|2022-03-31 08:02:40||102.44||102.42||102.44||102.42|1000
1648713770000|2022-03-31 08:02:50|102.52|102.4|102.5|102.38|102.52|102.4|102.5|102.36|0
1648713780000|2022-03-31 08:03:00|102.48|102.34|102.44|102.34|102.48|102.36|102.44|102.34|1937
1648713790000|2022-03-31 08:03:10|102.42|102.32|102.3|102.18|102.42|102.32|102.3|102.16|0
1648713800000|2022-03-31 08:03:20|102.32|102.22|102.34|102.24|102.4|102.24|102.32|102.22|3860
1648713810000|2022-03-31 08:03:30|102.36|102.26|102.42|102.34|102.46|102.36|102.36|102.26|15007
1648713820000|2022-03-31 08:03:40|102.44|102.32|102.42|102.36|102.44|102.36|102.4|102.3|8158
1648713830000|2022-03-31 08:03:50|102.44|102.38|102.48|102.38|102.5|102.42|102.44|102.38|5525
1648713840000|2022-03-31 08:04:00||102.4||102.4||102.4||102.4|421
1648713850000|2022-03-31 08:04:10|102.44|102.38|102.46|102.36|102.48|102.38|102.42|102.32|6928
1648713870000|2022-03-31 08:04:30|||||||||71
1648713880000|2022-03-31 08:04:40|||||||||2347
1648713900000|2022-03-31 08:05:00|||||||||100
1648713920000|2022-03-31 08:05:20|||||||||500
1648713930000|2022-03-31 08:05:30|102.48|102.38|102.48|102.4|102.58|102.48|102.46|102.36|18217
1648713940000|2022-03-31 08:05:40|102.52||102.5||102.52||102.5||978
1648713950000|2022-03-31 08:05:50|102.48||102.48||102.5||102.48||0
1648713960000|2022-03-31 08:06:00|102.5|102.44|102.48|102.4|102.5|102.44|102.48|102.36|138
1648713970000|2022-03-31 08:06:10|102.52|102.46|102.58|102.5|102.62|102.5|102.52|102.46|6574
1648713980000|2022-03-31 08:06:20|102.54|102.46|102.5|102.4|102.54|102.46|102.5|102.4|1932
1648713990000|2022-03-31 08:06:30|102.52|102.46|102.56|102.46|102.58|102.46|102.52|102.46|1999
1648714010000|2022-03-31 08:06:50|102.54|102.42|102.54|102.4|102.54|102.42|102.52|102.4|17503
1648714020000|2022-03-31 08:07:00|102.52||102.52||102.52||102.52||0
1648714030000|2022-03-31 08:07:10|||||||||10560
1648714040000|2022-03-31 08:07:20|102.54||102.52||102.54||102.52||4
1648714050000|2022-03-31 08:07:30|102.54|102.46|102.56|102.46|102.56|102.46|102.54|102.46|319
1648714060000|2022-03-31 08:07:40|102.58||102.56||102.58||102.56||7375
1648714070000|2022-03-31 08:07:50|102.54||102.54||102.54||102.54||0
1648714080000|2022-03-31 08:08:00|102.52|102.4|102.5|102.4|102.52|102.4|102.5|102.4|87
1648714100000|2022-03-31 08:08:20||102.44||102.44||102.44||102.44|0
1648714160000|2022-03-31 08:09:20|102.48|102.4|102.44|102.32|102.48|102.4|102.44|102.32|10382
1648714170000|2022-03-31 08:09:30|102.42|102.34|102.5|102.4|102.5|102.4|102.42|102.34|2521
1648714180000|2022-03-31 08:09:40|102.48|102.42|102.46|102.4|102.5|102.42|102.46|102.4|1199
1648714190000|2022-03-31 08:09:50|102.5|102.42|102.6|102.5|102.6|102.52|102.5|102.42|11465
1648714200000|2022-03-31 08:10:00|102.62|102.52|102.6|102.5|102.66|102.52|102.6|102.5|5000
1648714220000|2022-03-31 08:10:20|102.62||102.6||102.62||102.6||0
1648714230000|2022-03-31 08:10:30|102.62|102.52|102.52|102.42|102.62|102.52|102.52|102.42|13515
1648714240000|2022-03-31 08:10:40|102.5|102.38|102.48|102.36|102.52|102.38|102.48|102.36|7069
1648714250000|2022-03-31 08:10:50|102.44|102.38|102.46|102.36|102.46|102.38|102.42|102.32|0
1648714260000|2022-03-31 08:11:00|102.44|102.34|102.44|102.32|102.44|102.34|102.44|102.32|0
1648714270000|2022-03-31 08:11:10|102.42||102.42||102.44||102.42||0
1648714290000|2022-03-31 08:11:30|102.4|102.28|102.32|102.2|102.4|102.28|102.28|102.2|7871
1648714310000|2022-03-31 08:11:50|102.3|102.18|102.32|102.22|102.32|102.24|102.3|102.18|18568
1648714320000|2022-03-31 08:12:00||102.24||102.22||102.24||102.22|0
1648714330000|2022-03-31 08:12:10||102.24||102.22||102.24||102.22|0
1648714370000|2022-03-31 08:12:50||102.24||102.22||102.24||102.22|0
1648714390000|2022-03-31 08:13:10|102.36|102.26|102.36|102.26|102.44|102.34|102.36|102.26|16323
1648714400000|2022-03-31 08:13:20|102.34||102.34||102.34||102.34||0
1648714420000|2022-03-31 08:13:40|102.3|102.24|102.3|102.22|102.3|102.24|102.3|102.22|3729
1648714430000|2022-03-31 08:13:50||102.2||102.18||102.2||102.18|1953
1648714440000|2022-03-31 08:14:00||102.2||102.18||102.2||102.18|0
1648714450000|2022-03-31 08:14:10|||||||||20972
1648714460000|2022-03-31 08:14:20|102.32|102.3|102.3|102.18|102.32|102.3|102.28|102.18|31969
1648714470000|2022-03-31 08:14:30|102.28|102.16|102.22|102.12|102.28|102.16|102.22|102.1|977
1648714500000|2022-03-31 08:15:00||102.16||102.12||102.16||102.12|0
1648714520000|2022-03-31 08:15:20|102.26|102.14|102.26|102.16|102.26|102.16|102.26|102.14|1529
1648714540000|2022-03-31 08:15:40|102.24|102.12|102.22|102.12|102.24|102.12|102.2|102.12|20
1648714550000|2022-03-31 08:15:50|102.2||102.2||102.22||102.2||4528
1648714580000|2022-03-31 08:16:20|102.18|102.1|102.18|102.08|102.2|102.1|102.18|102.06|2354
1648714590000|2022-03-31 08:16:30|||||||||4858
1648714600000|2022-03-31 08:16:40|102.2|102.1|102.24|102.16|102.3|102.16|102.2|102.1|2889
1648714610000|2022-03-31 08:16:50|102.22|102.12|102.22|102.12|102.22|102.12|102.22|102.12|0
1648714620000|2022-03-31 08:17:00||102.14||102.14||102.14||102.14|6217
1648714630000|2022-03-31 08:17:10||102.12||102.12||102.12||102.12|0
1648714660000|2022-03-31 08:17:40|102.2|102.08|102.2|102.08|102.22|102.08|102.2|102.08|3912
1648714670000|2022-03-31 08:17:50|102.18|102.06|102.12|102.06|102.18|102.06|102.12|102.06|5500
1648714680000|2022-03-31 08:18:00|102.1|102.02|102.1|102|102.1|102.02|102.1|102|1466
1648714690000|2022-03-31 08:18:10|102.08|101.98|102.04|101.92|102.08|101.98|102.02|101.88|6936
1648714720000|2022-03-31 08:18:40|102|101.9|101.94|101.82|102.04|101.9|101.94|101.82|12
1648714730000|2022-03-31 08:18:50||101.84||101.84||101.84||101.84|0
1648714740000|2022-03-31 08:19:00||101.86||101.86||101.86||101.86|30
1648714750000|2022-03-31 08:19:10|101.98|101.9|101.94|101.86|102.04|101.9|101.94|101.86|112105
1648714760000|2022-03-31 08:19:20|101.92|101.82|102|101.86|102.04|101.96|101.92|101.8|101477
1648714770000|2022-03-31 08:19:30|102.02|101.88|102.06|101.98|102.08|102.06|102.02|101.88|33401
1648714780000|2022-03-31 08:19:40|102.04|102|102.1|101.98|102.1|102|102.04|101.98|783
1648714790000|2022-03-31 08:19:50|102.06|102|102.06|102.02|102.06|102.02|102.06|101.98|0
1648714800000|2022-03-31 08:20:00|102.04|101.98|102.04|101.98|102.04|101.98|102.04|101.98|2329
1648714820000|2022-03-31 08:20:20|102.06|102|102.06|102|102.06|102|102.04|101.98|1614
1648714830000|2022-03-31 08:20:30||101.98||101.98||101.98||101.98|0
1648714840000|2022-03-31 08:20:40|102.08|102|102.14|102.04|102.16|102.04|102.08|102|4965
1648714850000|2022-03-31 08:20:50|102.12|102.06|102.12|102.06|102.14|102.06|102.1|102.06|962
1648714860000|2022-03-31 08:21:00||102.04||102.04||102.04||102.04|0
1648714870000|2022-03-31 08:21:10|||||||||6294
1648714890000|2022-03-31 08:21:30|||||||||1469
1648714900000|2022-03-31 08:21:40||102.06||102.04||102.06||102.04|301
1648714910000|2022-03-31 08:21:50||102.06||102.04||102.06||102.04|0
1648714920000|2022-03-31 08:22:00||102.06||102.06||102.06||102.06|0
1648714930000|2022-03-31 08:22:10|102.16|102.08|102.16|102.06|102.16|102.1|102.16|102.06|1915
1648714940000|2022-03-31 08:22:20|102.14||102.12||102.14||102.12||0
1648714950000|2022-03-31 08:22:30|102.14|102.04|102.12|102.06|102.14|102.06|102.12|102.04|10096
1648714960000|2022-03-31 08:22:40|||||||||30000
1648714970000|2022-03-31 08:22:50|102.1|102.04|102.04|101.98|102.1|102.04|102.04|101.98|7095
1648714980000|2022-03-31 08:23:00|102.06||102.04||102.06||102.02||552
1648714990000|2022-03-31 08:23:10|102.02|101.94|102.04|101.94|102.04|101.94|102.02|101.94|6736
1648715000000|2022-03-31 08:23:20|||||||||965
1648715010000|2022-03-31 08:23:30|102|101.96|102.04|101.98|102.04|101.98|102|101.96|5984
1648715020000|2022-03-31 08:23:40|102.02||102.02||102.02||102.02||0
1648715030000|2022-03-31 08:23:50|102|101.94|102|101.88|102|101.94|102|101.88|6954
1648715040000|2022-03-31 08:24:00|101.98||101.94||101.98||101.94||4300
1648715050000|2022-03-31 08:24:10|101.96|101.9|101.94|101.88|101.98|101.9|101.94|101.88|24896
1648715060000|2022-03-31 08:24:20|101.92|101.84|101.84|101.78|101.92|101.84|101.84|101.78|2182
1648715080000|2022-03-31 08:24:40|101.82|101.74|101.78|101.7|101.82|101.74|101.78|101.68|6017
1648715090000|2022-03-31 08:24:50|||||||||166
1648715100000|2022-03-31 08:25:00|101.74||101.74||101.74||101.74||0
1648715110000|2022-03-31 08:25:10|101.78||101.78||101.78||101.78||4471
1648715120000|2022-03-31 08:25:20|101.82||101.78||101.82||101.78||4
1648715130000|2022-03-31 08:25:30||101.72||101.72||101.72||101.72|2151
1648715140000|2022-03-31 08:25:40|||||||||19087
1648715160000|2022-03-31 08:26:00|101.76|101.74|101.86|101.78|101.94|101.86|101.76|101.72|37496
1648715170000|2022-03-31 08:26:10|101.88|101.74|101.82|101.72|101.88|101.74|101.82|101.7|6285
1648715180000|2022-03-31 08:26:20|101.8||101.8||101.8||101.8||6
1648715200000|2022-03-31 08:26:40|101.82|101.74|101.86|101.76|101.88|101.78|101.82|101.74|3724
1648715220000|2022-03-31 08:27:00||101.72||101.76||101.76||101.72|0
1648715230000|2022-03-31 08:27:10|101.84|101.72|101.84|101.74|101.88|101.74|101.84|101.72|0
1648715240000|2022-03-31 08:27:20|101.82||101.82||101.82||101.82||0
1648715250000|2022-03-31 08:27:30|||||||||965
1648715260000|2022-03-31 08:27:40|101.8|101.76|101.86|101.76|101.88|101.78|101.8|101.76|10454
1648715270000|2022-03-31 08:27:50|101.84||101.84||101.84||101.84||0
1648715300000|2022-03-31 08:28:20|||||||||4878
1648715310000|2022-03-31 08:28:30|101.82|101.74|101.78|101.68|101.82|101.74|101.78|101.66|2761
1648715320000|2022-03-31 08:28:40||101.66||101.66||101.68||101.66|35
1648715330000|2022-03-31 08:28:50|101.76||101.76||101.76||101.76||0
1648715340000|2022-03-31 08:29:00|101.74|101.64|101.68|101.6|101.74|101.64|101.68|101.58|246
1648715350000|2022-03-31 08:29:10|||||||||590
1648715360000|2022-03-31 08:29:20|101.7|101.62|101.74|101.64|101.74|101.64|101.7|101.62|5102
1648715370000|2022-03-31 08:29:30|101.7||101.7||101.7||101.7||0
1648715380000|2022-03-31 08:29:40|||||||||12772
1648715390000|2022-03-31 08:29:50|101.74|101.68|101.84|101.72|101.84|101.72|101.74|101.68|7313
1648715400000|2022-03-31 08:30:00|101.82||101.82||101.84||101.82||850
1648715410000|2022-03-31 08:30:10|101.8|101.7|101.72|101.6|101.8|101.7|101.72|101.6|10140
1648715420000|2022-03-31 08:30:20||101.62||101.62||101.62||101.62|0
1648715430000|2022-03-31 08:30:30|101.7|101.6|101.7|101.6|101.7|101.6|101.7|101.6|10753
1648715440000|2022-03-31 08:30:40|101.72|101.62|101.7|101.6|101.72|101.62|101.7|101.6|3933
1648715450000|2022-03-31 08:30:50|||||||||7000
1648715460000|2022-03-31 08:31:00|101.68|101.58|101.62|101.48|101.68|101.58|101.6|101.46|0
1648715470000|2022-03-31 08:31:10|101.6|101.46|101.58|101.44|101.62|101.48|101.58|101.44|0
1648715480000|2022-03-31 08:31:20|101.6|101.46|101.64|101.54|101.66|101.56|101.56|101.46|11234
1648715490000|2022-03-31 08:31:30|101.62|101.52|101.64|101.56|101.64|101.56|101.54|101.42|14
1648715520000|2022-03-31 08:32:00|101.62|101.52|101.62|101.52|101.64|101.52|101.62|101.52|15
1648715530000|2022-03-31 08:32:10|101.6|101.5|101.64|101.54|101.64|101.54|101.58|101.48|2445
1648715540000|2022-03-31 08:32:20|101.62|101.56|101.64|101.56|101.64|101.56|101.62|101.56|4143
1648715550000|2022-03-31 08:32:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|0
1648715560000|2022-03-31 08:32:40|101.6|101.52|101.54|101.48|101.6|101.52|101.54|101.44|1991
1648715570000|2022-03-31 08:32:50|||||||||7344
1648715580000|2022-03-31 08:33:00|101.52|101.44|101.52|101.42|101.52|101.44|101.52|101.38|7929
1648715590000|2022-03-31 08:33:10|101.54|101.44|101.56|101.46|101.58|101.46|101.54|101.44|0
1648715610000|2022-03-31 08:33:30|||||||||250
1648715620000|2022-03-31 08:33:40|101.52|101.5|101.62|101.5|101.64|101.52|101.52|101.5|4229
1648715630000|2022-03-31 08:33:50|101.64|101.52|101.64|101.56|101.64|101.56|101.64|101.52|602
1648715640000|2022-03-31 08:34:00|101.6|101.5|101.58|101.5|101.6|101.56|101.58|101.5|380
1648715650000|2022-03-31 08:34:10||101.46||101.46||101.46||101.46|0
1648715660000|2022-03-31 08:34:20||101.48||101.5||101.5||101.48|100
1648715670000|2022-03-31 08:34:30|101.62|101.54|101.62|101.5|101.66|101.54|101.62|101.5|3597
1648715690000|2022-03-31 08:34:50|101.6||101.6||101.6||101.6||0
1648715700000|2022-03-31 08:35:00|101.62||101.6||101.62||101.6||0
1648715710000|2022-03-31 08:35:10|||||||||3013
1648715750000|2022-03-31 08:35:50|101.62|101.52|101.7|101.58|101.72|101.6|101.62|101.52|32332
1648715760000|2022-03-31 08:36:00|101.72|101.6|101.7|101.62|101.72|101.62|101.7|101.58|519
1648715770000|2022-03-31 08:36:10|101.72|101.58|101.7|101.64|101.72|101.64|101.7|101.58|0
1648715780000|2022-03-31 08:36:20|101.68|101.58|102.02|101.88|102.02|101.88|101.68|101.58|83170
1648715790000|2022-03-31 08:36:30|102|101.9|102|101.9|102|101.9|102|101.9|0
1648715800000|2022-03-31 08:36:40|102.02|101.92|102|101.92|102.02|101.92|102|101.92|0
1648715810000|2022-03-31 08:36:50|102.02|101.94|102.14|102.06|102.16|102.06|102.02|101.94|6708
1648715820000|2022-03-31 08:37:00|102.12|102.04|102.06|102|102.12|102.04|102.06|101.96|17455
1648715830000|2022-03-31 08:37:10||101.98||101.98||101.98||101.98|0
1648715840000|2022-03-31 08:37:20||102||102||102||102|0
1648715850000|2022-03-31 08:37:30|||||||||9739
1648715870000|2022-03-31 08:37:50|102.04|102.02|101.94|101.88|102.04|102.02|101.94|101.88|15472
1648715890000|2022-03-31 08:38:10|101.92|101.82|101.78|101.66|101.92|101.82|101.78|101.64|4482
1648715900000|2022-03-31 08:38:20|101.76|101.64|101.76|101.64|101.76|101.66|101.7|101.58|0
1648715910000|2022-03-31 08:38:30|101.74|101.66|101.82|101.7|101.82|101.7|101.74|101.66|5530
1648715920000|2022-03-31 08:38:40|101.84|101.72|101.92|101.82|101.94|101.82|101.82|101.72|557
1648715930000|2022-03-31 08:38:50|101.9||101.92||101.92||101.9||0
1648715950000|2022-03-31 08:39:10|101.9||101.92||101.92||101.9||250
1648715960000|2022-03-31 08:39:20|101.9|101.78|101.86|101.78|101.9|101.78|101.86|101.78|3311
1648715970000|2022-03-31 08:39:30||101.8||101.78||101.8||101.78|1000
1648715990000|2022-03-31 08:39:50|101.88|101.8|101.9|101.84|101.9|101.84|101.86|101.8|6892
1648716000000|2022-03-31 08:40:00||101.82||101.82||101.82||101.82|0
1648716010000|2022-03-31 08:40:10|||||||||1611
1648716020000|2022-03-31 08:40:20|101.92|101.84|101.98|101.88|102.04|101.92|101.9|101.84|4125
1648716030000|2022-03-31 08:40:30|101.96|101.84|101.9|101.8|101.96|101.84|101.88|101.8|500
1648716040000|2022-03-31 08:40:40||101.82||101.8||101.82||101.8|42
1648716050000|2022-03-31 08:40:50|101.92|101.84|101.9|101.8|101.94|101.84|101.88|101.8|722
1648716060000|2022-03-31 08:41:00|101.88||101.88||101.88||101.88||588
1648716070000|2022-03-31 08:41:10|101.9|101.76|101.86|101.76|101.9|101.76|101.86|101.74|0
1648716080000|2022-03-31 08:41:20|101.84|101.74|101.8|101.7|101.84|101.74|101.8|101.7|0
1648716090000|2022-03-31 08:41:30|101.82|101.74|101.82|101.7|101.84|101.74|101.82|101.7|0
1648716110000|2022-03-31 08:41:50|101.8||101.8||101.8||101.8||0
1648716130000|2022-03-31 08:42:10|101.78|101.66|101.76|101.66|101.78|101.66|101.76|101.66|3461
1648716140000|2022-03-31 08:42:20|101.74||101.72||101.74||101.72||2593
1648716160000|2022-03-31 08:42:40|101.74|101.68|101.76|101.68|101.76|101.7|101.74|101.68|29362
1648716170000|2022-03-31 08:42:50|||||||||7813
1648716180000|2022-03-31 08:43:00|101.78|101.7|101.82|101.68|101.82|101.72|101.78|101.68|6790
1648716210000|2022-03-31 08:43:30|101.8|101.66|101.76|101.66|101.82|101.66|101.76|101.66|2052
1648716220000|2022-03-31 08:43:40|||||||||676
1648716230000|2022-03-31 08:43:50|||||||||9792
1648716250000|2022-03-31 08:44:10|101.7|101.62|101.68|101.62|101.7|101.66|101.68|101.6|6889
1648716260000|2022-03-31 08:44:20|101.66|101.6|101.66|101.56|101.68|101.6|101.62|101.5|27192
1648716280000|2022-03-31 08:44:40|101.62|101.58|101.64|101.56|101.66|101.6|101.62|101.56|6165
1648716290000|2022-03-31 08:44:50|101.66|101.62|101.72|101.64|101.74|101.64|101.66|101.62|14858
1648716300000|2022-03-31 08:45:00||101.62||101.62||101.62||101.62|0
1648716320000|2022-03-31 08:45:20||101.64||101.64||101.64||101.64|6155
1648716330000|2022-03-31 08:45:30|101.7|101.66|101.72|101.62|101.72|101.66|101.7|101.62|142
1648716340000|2022-03-31 08:45:40||101.64||101.64||101.64||101.64|0
1648716350000|2022-03-31 08:45:50|101.74|101.66|101.78|101.68|101.82|101.72|101.7|101.66|6324
1648716360000|2022-03-31 08:46:00|101.8||101.76||101.8||101.74||0
1648716370000|2022-03-31 08:46:10|101.72|101.66|101.72|101.64|101.72|101.66|101.72|101.64|9093
1648716380000|2022-03-31 08:46:20|101.74|101.66|101.76|101.66|101.76|101.66|101.74|101.66|0
1648716390000|2022-03-31 08:46:30|||||||||5000
1648716400000|2022-03-31 08:46:40|101.74||101.74||101.76||101.74||2044
1648716410000|2022-03-31 08:46:50|101.76|101.64|101.74|101.64|101.76|101.64|101.74|101.64|1533
1648716420000|2022-03-31 08:47:00||101.66||101.7||101.7||101.66|10749
1648716430000|2022-03-31 08:47:10|101.78|101.74|101.84|101.74|101.86|101.74|101.78|101.74|1214
1648716440000|2022-03-31 08:47:20|101.82||101.84||101.84||101.8||2502
1648716450000|2022-03-31 08:47:30|101.82||101.84||101.84||101.82||2604
1648716460000|2022-03-31 08:47:40|101.82||101.84||101.84||101.82||9934
1648716470000|2022-03-31 08:47:50|101.82||101.82||101.84||101.82||24
1648716480000|2022-03-31 08:48:00|101.84||101.84||101.84||101.82||48
1648716500000|2022-03-31 08:48:20|101.88|101.78|101.88|101.78|101.92|101.82|101.88|101.78|11199
1648716510000|2022-03-31 08:48:30|101.86|101.8|101.88|101.76|101.88|101.8|101.8|101.74|34489
1648716520000|2022-03-31 08:48:40|101.86||101.86||101.86||101.86||582
1648716540000|2022-03-31 08:49:00|101.88|101.74|101.78|101.72|101.88|101.74|101.78|101.72|8858
1648716550000|2022-03-31 08:49:10|||||||||646
1648716590000|2022-03-31 08:49:50|101.8|101.76|101.82|101.72|101.86|101.76|101.8|101.72|973
1648716600000|2022-03-31 08:50:00|101.84|101.76|101.8|101.74|101.92|101.8|101.8|101.72|8577
1648716610000|2022-03-31 08:50:10|101.82|101.72|101.8|101.72|101.82|101.72|101.78|101.72|0
1648716620000|2022-03-31 08:50:20|101.82|101.8|101.84|101.76|101.84|101.8|101.82|101.72|29084
1648716630000|2022-03-31 08:50:30|101.82||101.84||101.84||101.82||2500
1648716640000|2022-03-31 08:50:40||101.78||101.76||101.8||101.76|0
1648716650000|2022-03-31 08:50:50|||||||||3011
1648716660000|2022-03-31 08:51:00|101.88|101.78|101.92|101.8|101.92|101.82|101.88|101.78|9395
1648716670000|2022-03-31 08:51:10|101.94|101.84|101.96|101.88|102.02|101.92|101.94|101.84|2645
1648716680000|2022-03-31 08:51:20|101.98|101.9|101.98|101.9|101.98|101.9|101.98|101.9|0
1648716690000|2022-03-31 08:51:30|102|101.92|102.04|101.92|102.08|101.96|102|101.92|851
1648716700000|2022-03-31 08:51:40|102.06|101.94|102.08|102|102.12|102.04|102.02|101.94|12429
1648716710000|2022-03-31 08:51:50|102.06||102.06||102.06||102.06||0
1648716720000|2022-03-31 08:52:00|102.04||102.04||102.04||102.04||0
1648716730000|2022-03-31 08:52:10|102.06||102.06||102.06||102.06||10067
1648716800000|2022-03-31 08:53:20|||||||||6807
1648716810000|2022-03-31 08:53:30|102.04|101.98|102.02|101.9|102.04|101.98|101.98|101.88|15000
1648716820000|2022-03-31 08:53:40||101.92||101.94||101.94||101.9|0
1648716830000|2022-03-31 08:53:50|||||||||1500
1648716840000|2022-03-31 08:54:00|102|101.9|101.98|101.9|102.02|101.9|101.98|101.88|7230
1648716850000|2022-03-31 08:54:10|102.02|101.88|102.02|101.9|102.02|101.9|102|101.88|0
1648716860000|2022-03-31 08:54:20|102|101.92|102.12|102.02|102.16|102.06|102|101.92|7407
1648716870000|2022-03-31 08:54:30||102.06||102.02||102.06||102.02|0
1648716890000|2022-03-31 08:54:50||102.04||102.06||102.06||102.02|700
1648716900000|2022-03-31 08:55:00|102.16|102.1|102.16|102.06|102.22|102.1|102.16|102.06|7326
1648716910000|2022-03-31 08:55:10|102.18|102.08|102.26|102.12|102.28|102.12|102.16|102.08|8879
1648716920000|2022-03-31 08:55:20|102.24||102.26||102.26||102.22||0
1648716930000|2022-03-31 08:55:30|102.28|102.14|102.28|102.16|102.28|102.16|102.26|102.14|13893
1648716940000|2022-03-31 08:55:40|102.24|102.2|102.4|102.28|102.4|102.28|102.24|102.2|790
1648716950000|2022-03-31 08:55:50|102.42|102.3|102.36|102.3|102.42|102.34|102.36|102.3|3200
1648716960000|2022-03-31 08:56:00|102.34|102.26|102.38|102.28|102.38|102.28|102.3|102.26|6414
1648716970000|2022-03-31 08:56:10|102.4|102.3|102.44|102.32|102.44|102.32|102.38|102.3|3542
1648716980000|2022-03-31 08:56:20|102.42|102.34|102.4|102.32|102.42|102.34|102.4|102.32|5000
1648716990000|2022-03-31 08:56:30|102.38|102.3|102.34|102.26|102.38|102.32|102.34|102.26|6305
1648717010000|2022-03-31 08:56:50|102.32|102.2|102.3|102.2|102.32|102.24|102.28|102.2|3692
1648717040000|2022-03-31 08:57:20|102.32||102.32||102.34||102.32||0
1648717050000|2022-03-31 08:57:30|102.34|102.24|102.34|102.28|102.38|102.28|102.3|102.24|9914
1648717060000|2022-03-31 08:57:40|102.32|102.26|102.34|102.26|102.34|102.26|102.28|102.2|5473
1648717080000|2022-03-31 08:58:00|102.32||102.34||102.34||102.32||878
1648717110000|2022-03-31 08:58:30|||||||||2621
1648717140000|2022-03-31 08:59:00|102.32|102.24|102.34|102.26|102.34|102.28|102.32|102.24|5384
1648717150000|2022-03-31 08:59:10|102.32||102.32||102.32||102.32||1041
1648717170000|2022-03-31 08:59:30|102.34|102.32|102.38|102.32|102.44|102.32|102.34|102.26|7700
1648717180000|2022-03-31 08:59:40|102.34|102.34|102.34|102.26|102.38|102.34|102.34|102.22|18264
1648717190000|2022-03-31 08:59:50|102.32||102.34||102.36||102.32||0
1648717200000|2022-03-31 09:00:00||102.28||102.28||102.28||102.28|0
1648717210000|2022-03-31 09:00:10||102.24||102.22||102.24||102.22|7088
1648717220000|2022-03-31 09:00:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|3233
1648717230000|2022-03-31 09:00:30|102.34|102.22|102.34|102.24|102.34|102.28|102.34|102.22|3862
1648717240000|2022-03-31 09:00:40||102.22||102.24||102.24||102.22|0
1648717250000|2022-03-31 09:00:50||102.22||102.24||102.28||102.22|1205
1648717260000|2022-03-31 09:01:00|102.36|102.26|102.38|102.28|102.38|102.28|102.36|102.26|187
1648717290000|2022-03-31 09:01:30|||||||||2000
1648717310000|2022-03-31 09:01:50|102.36|102.24|102.26|102.16|102.36|102.24|102.24|102.12|5343
1648717320000|2022-03-31 09:02:00|102.24|102.14|102.2|102.1|102.24|102.14|102.2|102.08|0
1648717340000|2022-03-31 09:02:20|102.18||102.18||102.18||102.18||0
1648717370000|2022-03-31 09:02:50|102.16||102.16||102.16||102.16||55000
1648717400000|2022-03-31 09:03:20|102.14|102.08|102.14|102.04|102.14|102.08|102.1|101.98|17620
1648717410000|2022-03-31 09:03:30|102.12|102.12|102.12|102.04|102.12|102.12|102.12|102.04|3947
1648717420000|2022-03-31 09:03:40|102.1|102.02|102.1|102|102.1|102.04|102.1|102|5888
1648717430000|2022-03-31 09:03:50|102.08|101.98|102.12|102.06|102.12|102.06|102.06|101.96|8556
1648717440000|2022-03-31 09:04:00|102.16|102.08|102.14|102.08|102.16|102.08|102.14|102.08|7328
1648717450000|2022-03-31 09:04:10|102.16|102.1|102.16|102.1|102.2|102.1|102.16|102.1|5714
1648717460000|2022-03-31 09:04:20||102.08||102.08||102.08||102.08|3074
1648717470000|2022-03-31 09:04:30|102.14|102.06|102.16|102.06|102.16|102.06|102.1|102.02|2005
1648717480000|2022-03-31 09:04:40|||||||||1000
1648717490000|2022-03-31 09:04:50||102.08||102.08||102.08||102.08|2900
1648717500000|2022-03-31 09:05:00|||||||||11674
1648717510000|2022-03-31 09:05:10|102.12|102.1|102.14|102.08|102.16|102.1|102.12|102.04|10252
1648717520000|2022-03-31 09:05:20|102.16|102.1|102.2|102.12|102.22|102.12|102.16|102.08|9917
1648717530000|2022-03-31 09:05:30|102.22|102.1|102.22|102.12|102.24|102.14|102.16|102.1|2500
1648717540000|2022-03-31 09:05:40|102.2||102.18||102.22||102.18||5463
1648717550000|2022-03-31 09:05:50|102.2|102.2|102.2|102.12|102.22|102.2|102.2|102.12|35600
1648717590000|2022-03-31 09:06:30|102.16|102.1|102.1|102.02|102.16|102.1|102.08|102.02|12633
1648717600000|2022-03-31 09:06:40|102.08|102|102.06|102|102.08|102.02|102.04|102|2258
1648717610000|2022-03-31 09:06:50|102.04|101.94|102|101.92|102.04|101.94|102|101.9|4009
1648717650000|2022-03-31 09:07:30|101.98|101.86|101.98|101.92|101.98|101.92|101.98|101.86|2329
1648717670000|2022-03-31 09:07:50|101.96|101.9|101.96|101.88|101.96|101.92|101.96|101.86|1415
1648717680000|2022-03-31 09:08:00|101.94|101.82|101.94|101.88|101.94|101.88|101.92|101.8|3648
1648717690000|2022-03-31 09:08:10|101.92|101.84|102.08|101.96|102.08|101.96|101.84|101.74|19947
1648717700000|2022-03-31 09:08:20|102.04|101.94|101.9|101.8|102.04|101.94|101.9|101.8|50339
1648717710000|2022-03-31 09:08:30|101.92|101.96|101.9|101.84|101.98|101.96|101.88|101.8|52701
1648717720000|2022-03-31 09:08:40|101.94|101.88|102|101.92|102.02|101.92|101.94|101.88|1203
1648717730000|2022-03-31 09:08:50|||||||||2852
1648717740000|2022-03-31 09:09:00|101.98||102||102||101.98||0
1648717750000|2022-03-31 09:09:10|||||||||5137
1648717760000|2022-03-31 09:09:20|102.02|101.94|102.04|101.96|102.04|101.96|102.02|101.94|10711
1648717770000|2022-03-31 09:09:30|102.02|101.94|102.02|101.94|102.04|101.94|102.02|101.92|2582
1648717790000|2022-03-31 09:09:50||101.96||101.94||101.96||101.94|0
1648717800000|2022-03-31 09:10:00|102.06|101.96|102.1|102|102.12|102.02|102.06|101.96|1706
1648717810000|2022-03-31 09:10:10|102.06|101.98|102.06|101.94|102.06|101.98|102.02|101.94|23839
1648717820000|2022-03-31 09:10:20|102.08|101.96|102.1|101.98|102.12|102|102.08|101.96|0
1648717830000|2022-03-31 09:10:30||102||102||102||102|0
1648717840000|2022-03-31 09:10:40|102.08||102.1||102.1||102.06||0
1648717850000|2022-03-31 09:10:50|102.08||102.1||102.1||102.08||0
1648717860000|2022-03-31 09:11:00|102.08|101.98|102.04|101.94|102.1|101.98|101.98|101.88|13323
1648717870000|2022-03-31 09:11:10|102.06||102.04||102.06||102.04||0
1648717890000|2022-03-31 09:11:30|102.06|101.96|102.06|101.96|102.06|101.96|102.06|101.96|1
1648717910000|2022-03-31 09:11:50|102.04|101.98|102.04|101.98|102.04|101.98|102.04|101.98|0
1648717920000|2022-03-31 09:12:00|102.08|101.96|102.08|102|102.1|102|102.08|101.96|5375
1648717940000|2022-03-31 09:12:20|||||||||3981
1648717960000|2022-03-31 09:12:40|102.06|101.96|102.02|101.92|102.06|101.96|101.98|101.88|7299
1648717970000|2022-03-31 09:12:50|102|101.94|102.02|101.94|102.02|101.94|102|101.92|2914
1648717990000|2022-03-31 09:13:10|101.98|101.92|101.94|101.84|101.98|101.92|101.9|101.8|16395
1648718000000|2022-03-31 09:13:20|101.92||101.94||101.94||101.92||150
1648718010000|2022-03-31 09:13:30|101.98|101.86|101.98|101.88|102.02|102|101.98|101.86|33960
1648718020000|2022-03-31 09:13:40||101.9||101.88||101.9||101.88|0
1648718030000|2022-03-31 09:13:50|102|101.9|102.02|101.94|102.02|101.94|102|101.9|1446
1648718040000|2022-03-31 09:14:00|102|101.92|101.94|101.84|102|101.92|101.94|101.84|150
1648718050000|2022-03-31 09:14:10|101.92|101.82|101.84|101.72|101.92|101.82|101.82|101.7|4735
1648718060000|2022-03-31 09:14:20|101.8||101.84||101.84||101.8||1182
1648718090000|2022-03-31 09:14:50||101.74||101.72||101.74||101.72|16790
1648718100000|2022-03-31 09:15:00|101.86|101.74|101.86|101.8|101.9|101.8|101.86|101.72|0
1648718110000|2022-03-31 09:15:10|101.88|101.82|101.9|101.8|101.9|101.82|101.88|101.8|1102
1648718120000|2022-03-31 09:15:20|||||||||786
1648718130000|2022-03-31 09:15:30|101.88|101.78|101.86|101.8|101.9|101.8|101.86|101.78|3823
1648718140000|2022-03-31 09:15:40||101.78||101.8||101.8||101.78|604
1648718150000|2022-03-31 09:15:50|101.84|101.78|101.84|101.78|101.84|101.8|101.84|101.78|791
1648718160000|2022-03-31 09:16:00|101.88|101.76|101.88|101.78|101.88|101.78|101.88|101.74|1
1648718180000|2022-03-31 09:16:20|||||||||1000
1648718190000|2022-03-31 09:16:30|101.84||101.84||101.84||101.84||99
1648718200000|2022-03-31 09:16:40|101.82||101.84||101.84||101.82||0
1648718220000|2022-03-31 09:17:00|||||||||2046
1648718230000|2022-03-31 09:17:10|101.88|101.8|101.88|101.8|101.88|101.8|101.88|101.78|6297
1648718240000|2022-03-31 09:17:20|101.86|101.78|101.88|101.78|101.88|101.78|101.86|101.78|1350
1648718260000|2022-03-31 09:17:40|101.84|101.76|101.86|101.78|101.88|101.78|101.84|101.76|2110
1648718270000|2022-03-31 09:17:50|101.84||101.86||101.86||101.84||1316
1648718280000|2022-03-31 09:18:00|||||||||1401
1648718290000|2022-03-31 09:18:10|101.84||101.84||101.84||101.84||4117
1648718320000|2022-03-31 09:18:40|101.82|101.76|101.86|101.78|101.86|101.78|101.8|101.72|13936
1648718330000|2022-03-31 09:18:50||101.76||101.78||101.78||101.76|5262
1648718340000|2022-03-31 09:19:00|101.84|101.8|101.86|101.8|101.86|101.8|101.84|101.8|0
1648718360000|2022-03-31 09:19:20|101.84|101.78|101.84|101.76|101.84|101.78|101.84|101.76|3479
1648718380000|2022-03-31 09:19:40|101.86|101.78|101.86|101.78|101.86|101.78|101.86|101.78|0
1648718390000|2022-03-31 09:19:50|101.84|101.76|101.86|101.78|101.86|101.78|101.84|101.76|0
1648718400000|2022-03-31 09:20:00|101.84|101.8|101.92|101.8|101.92|101.84|101.84|101.8|6030
1648718410000|2022-03-31 09:20:10||101.82||101.84||101.84||101.82|17500
1648718420000|2022-03-31 09:20:20|101.94|101.86|101.94|101.86|102.02|101.94|101.94|101.86|33015
1648718430000|2022-03-31 09:20:30|101.92||101.92||101.92||101.92||0
1648718440000|2022-03-31 09:20:40|101.9|101.82|101.88|101.78|101.9|101.82|101.86|101.76|9584
1648718450000|2022-03-31 09:20:50||101.76||101.78||101.78||101.76|0
1648718460000|2022-03-31 09:21:00||101.76||101.78||101.78||101.76|10
1648718470000|2022-03-31 09:21:10|101.84|101.76|101.88|101.78|101.88|101.78|101.84|101.74|0
1648718480000|2022-03-31 09:21:20|101.86||101.88||101.88||101.86||0
1648718490000|2022-03-31 09:21:30||101.76||101.78||101.78||101.76|1000
1648718500000|2022-03-31 09:21:40|101.86|101.76|101.84|101.74|101.86|101.78|101.8|101.7|5608
1648718510000|2022-03-31 09:21:50|101.82|101.72|101.76|101.66|101.84|101.72|101.74|101.66|10928
1648718520000|2022-03-31 09:22:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|0
1648718530000|2022-03-31 09:22:10|101.7|101.66|101.64|101.56|101.7|101.66|101.64|101.56|21755
1648718540000|2022-03-31 09:22:20|101.6|101.54|101.6|101.52|101.6|101.54|101.6|101.5|0
1648718550000|2022-03-31 09:22:30|101.56|101.5|101.52|101.44|101.56|101.5|101.52|101.44|1327
1648718560000|2022-03-31 09:22:40||101.46||101.46||101.46||101.46|0
1648718570000|2022-03-31 09:22:50|101.5|101.44|101.52|101.44|101.52|101.44|101.5|101.4|4213
1648718580000|2022-03-31 09:23:00|101.5|101.42|101.46|101.36|101.5|101.44|101.42|101.34|15531
1648718590000|2022-03-31 09:23:10|101.48|101.34|101.5|101.42|101.5|101.42|101.44|101.34|4
1648718610000|2022-03-31 09:23:30||101.46||101.46||101.46||101.42|675
1648718620000|2022-03-31 09:23:40|101.48|101.44|101.48|101.44|101.5|101.44|101.48|101.44|1170
1648718630000|2022-03-31 09:23:50|101.5|101.46|101.54|101.48|101.54|101.48|101.5|101.44|6355
1648718640000|2022-03-31 09:24:00|101.52|101.52|101.5|101.44|101.52|101.52|101.5|101.44|8715
1648718660000|2022-03-31 09:24:20|101.52|101.46|101.52|101.46|101.52|101.46|101.52|101.46|298
1648718690000|2022-03-31 09:24:50|101.54|101.48|101.64|101.54|101.68|101.6|101.54|101.48|18283
1648718700000|2022-03-31 09:25:00|||||||||417
1648718710000|2022-03-31 09:25:10|101.62|101.52|101.6|101.46|101.62|101.52|101.58|101.44|3205
1648718720000|2022-03-31 09:25:20|101.58||101.56||101.58||101.56||0
1648718730000|2022-03-31 09:25:30|||||||||654
1648718760000|2022-03-31 09:26:00||101.44||101.44||101.44||101.44|614
1648718770000|2022-03-31 09:26:10|101.5|101.42|101.56|101.48|101.58|101.5|101.4|101.32|28159
1648718780000|2022-03-31 09:26:20|||||||||5000
1648718790000|2022-03-31 09:26:30|101.54|101.46|101.54|101.48|101.54|101.48|101.54|101.44|3252
1648718800000|2022-03-31 09:26:40|101.5|101.46|101.46|101.36|101.5|101.46|101.46|101.36|4061
1648718810000|2022-03-31 09:26:50|101.5|101.38|101.48|101.4|101.5|101.42|101.48|101.38|0
1648718820000|2022-03-31 09:27:00|101.5|101.44|101.54|101.44|101.56|101.48|101.5|101.44|4164
1648718850000|2022-03-31 09:27:30|||||||||1
1648718860000|2022-03-31 09:27:40|101.5|101.42|101.46|101.4|101.5|101.44|101.46|101.38|7624
1648718870000|2022-03-31 09:27:50||101.42||101.42||101.42||101.42|0
1648718880000|2022-03-31 09:28:00|101.44|101.38|101.44|101.34|101.44|101.38|101.44|101.32|7
1648718890000|2022-03-31 09:28:10||101.32||101.32||101.32||101.32|0
1648718900000|2022-03-31 09:28:20|101.42|101.3|101.4|101.28|101.42|101.3|101.4|101.28|53500
1648718910000|2022-03-31 09:28:30|101.42|101.44|101.34|101.24|101.46|101.44|101.3|101.2|79137
1648718920000|2022-03-31 09:28:40||101.26||101.28||101.28||101.26|0
1648718930000|2022-03-31 09:28:50||101.26||101.26||101.26||101.26|0
1648718950000|2022-03-31 09:29:10|101.32||101.32||101.32||101.32||0
1648718960000|2022-03-31 09:29:20|101.34||101.34||101.34||101.34||0
1648718980000|2022-03-31 09:29:40|101.38|101.28|101.32|101.24|101.42|101.32|101.28|101.2|13528
1648718990000|2022-03-31 09:29:50|101.28|101.22|101.28|101.22|101.28|101.22|101.28|101.22|2046
1648719000000|2022-03-31 09:30:00|101.32|101.24|101.5|101.4|101.5|101.4|101.3|101.24|12790
1648719010000|2022-03-31 09:30:10|101.46|101.38|101.46|101.4|101.46|101.4|101.46|101.38|7600
1648719020000|2022-03-31 09:30:20|101.44|101.38|101.44|101.38|101.44|101.4|101.4|101.34|5379
1648719030000|2022-03-31 09:30:30|101.46|101.4|101.5|101.4|101.5|101.4|101.46|101.4|2500
1648719040000|2022-03-31 09:30:40|||||||||4897
1648719060000|2022-03-31 09:31:00|101.44|101.38|101.44|101.38|101.44|101.38|101.44|101.38|300
1648719080000|2022-03-31 09:31:20|101.4|101.34|101.36|101.28|101.4|101.34|101.36|101.28|7782
1648719090000|2022-03-31 09:31:30|||||||||450
1648719110000|2022-03-31 09:31:50|101.34||101.36||101.36||101.34||0
1648719120000|2022-03-31 09:32:00|101.32|101.24|101.2|101.1|101.32|101.24|101.16|101.08|9516
1648719130000|2022-03-31 09:32:10||101.12||101.12||101.12||101.12|0
1648719140000|2022-03-31 09:32:20|101.24|101.1|101.24|101.18|101.28|101.18|101.24|101.1|2
1648719150000|2022-03-31 09:32:30|101.28|101.2|101.28|101.22|101.32|101.22|101.28|101.2|90
1648719160000|2022-03-31 09:32:40||101.18||101.22||101.22||101.18|2984
1648719180000|2022-03-31 09:33:00|||||||||2470
1648719210000|2022-03-31 09:33:30|101.26|101.24|101.28|101.2|101.32|101.24|101.22|101.18|7389
1648719220000|2022-03-31 09:33:40||101.22||101.22||101.22||101.22|325
1648719230000|2022-03-31 09:33:50||101.2||101.22||101.22||101.2|0
1648719240000|2022-03-31 09:34:00|101.32|101.26|101.38|101.26|101.38|101.28|101.32|101.26|2
1648719250000|2022-03-31 09:34:10|101.32||101.32||101.32||101.32||0
1648719260000|2022-03-31 09:34:20|101.28|101.24|101.24|101.16|101.32|101.26|101.24|101.16|33989
1648719270000|2022-03-31 09:34:30|||||||||1110
1648719280000|2022-03-31 09:34:40|101.28|101.24|101.28|101.24|101.32|101.24|101.28|101.24|13128
1648719300000|2022-03-31 09:35:00|101.32||101.32||101.32||101.32||93
1648719310000|2022-03-31 09:35:10|101.3||101.32||101.32||101.28||0
1648719320000|2022-03-31 09:35:20|101.28|101.2|101.16|101.06|101.28|101.2|101.14|101.04|681
1648719330000|2022-03-31 09:35:30|101.2|101.08|101.2|101.1|101.2|101.1|101.2|101.08|1890
1648719340000|2022-03-31 09:35:40|101.24|101.12|101.24|101.14|101.24|101.14|101.24|101.12|584
1648719350000|2022-03-31 09:35:50|||||||||2200
1648719360000|2022-03-31 09:36:00|101.2||101.2||101.2||101.2||20
1648719370000|2022-03-31 09:36:10|101.18||101.18||101.18||101.18||80
1648719390000|2022-03-31 09:36:30|101.2|101.12|101.3|101.26|101.32|101.26|101.2|101.1|27704
1648719400000|2022-03-31 09:36:40|101.28|101.24|101.28|101.24|101.28|101.24|101.28|101.24|1410
1648719410000|2022-03-31 09:36:50|101.26|101.22|101.22|101.12|101.26|101.22|101.16|101.1|12701
1648719420000|2022-03-31 09:37:00|101.18||101.18||101.18||101.18||4903
1648719430000|2022-03-31 09:37:10|||||||||1900
1648719450000|2022-03-31 09:37:30|101.16|101.1|101.3|101.22|101.3|101.22|101.16|101.06|2575
1648719460000|2022-03-31 09:37:40|101.28|101.2|101.3|101.22|101.3|101.22|101.28|101.2|0
1648719480000|2022-03-31 09:38:00|||||||||95
1648719500000|2022-03-31 09:38:20||101.24||101.24||101.24||101.24|0
1648719510000|2022-03-31 09:38:30|101.28|101.2|101.28|101.2|101.28|101.2|101.26|101.2|12027
1648719520000|2022-03-31 09:38:40||101.22||101.22||101.22||101.22|0
1648719540000|2022-03-31 09:39:00|101.26|101.18|101.26|101.16|101.26|101.18|101.26|101.16|25009
1648719570000|2022-03-31 09:39:30|||||||||2
1648719580000|2022-03-31 09:39:40||101.18||101.18||101.18||101.18|301
1648719600000|2022-03-31 09:40:00|101.24|101.16|101.4|101.3|101.4|101.32|101.24|101.16|74914
1648719610000|2022-03-31 09:40:10|101.38|101.32|101.34|101.3|101.38|101.34|101.34|101.28|2036
1648719620000|2022-03-31 09:40:20|101.32|101.28|101.32|101.26|101.32|101.28|101.32|101.26|29477
1648719630000|2022-03-31 09:40:30|101.34|101.24|101.34|101.24|101.34|101.24|101.32|101.24|0
1648719640000|2022-03-31 09:40:40|101.3|101.28|101.34|101.28|101.36|101.28|101.3|101.28|347
1648719650000|2022-03-31 09:40:50|101.32|101.24|101.34|101.3|101.4|101.34|101.32|101.24|54207
1648719660000|2022-03-31 09:41:00|101.36|101.36|101.36|101.28|101.4|101.36|101.36|101.28|1441
1648719670000|2022-03-31 09:41:10|101.38||101.38||101.38||101.38||11
1648719680000|2022-03-31 09:41:20|101.4|101.38|101.4|101.32|101.4|101.38|101.38|101.3|41123
1648719700000|2022-03-31 09:41:40|101.38|101.3|101.38|101.3|101.38|101.3|101.38|101.3|0
1648719720000|2022-03-31 09:42:00|101.36|101.28|101.34|101.28|101.38|101.28|101.34|101.28|0
1648719730000|2022-03-31 09:42:10|||||||||640
1648719740000|2022-03-31 09:42:20|101.3|101.24|101.28|101.2|101.3|101.24|101.28|101.2|4284
1648719750000|2022-03-31 09:42:30|101.3||101.3||101.3||101.3||0
1648719760000|2022-03-31 09:42:40|101.28||101.28||101.28||101.28||308
1648719770000|2022-03-31 09:42:50|101.26|101.18|101.26|101.16|101.26|101.18|101.26|101.14|582
1648719780000|2022-03-31 09:43:00|101.24|101.14|101.22|101.16|101.24|101.16|101.22|101.12|0
1648719790000|2022-03-31 09:43:10|101.26|101.14|101.22|101.16|101.26|101.2|101.22|101.14|3065
1648719800000|2022-03-31 09:43:20||101.14||101.12||101.14||101.12|0
1648719810000|2022-03-31 09:43:30|101.18|101.1|101.18|101.1|101.18|101.1|101.18|101.1|0
1648719830000|2022-03-31 09:43:50|101.16|101.08|101.18|101.1|101.18|101.1|101.16|101.08|11259
1648719840000|2022-03-31 09:44:00|101.14|101.08|101.18|101.1|101.18|101.1|101.14|101.06|651
1648719850000|2022-03-31 09:44:10||101.06||101.1||101.1||101.06|1300
1648719860000|2022-03-31 09:44:20|101.16|101.06|101.1|101.02|101.18|101.06|101.08|101|5113
1648719870000|2022-03-31 09:44:30||101||101||101||101|0
1648719880000|2022-03-31 09:44:40|101.06|100.98|101.02|100.96|101.06|101|101.02|100.96|12797
1648719890000|2022-03-31 09:44:50|101.04|100.98|101.14|101.04|101.14|101.04|101.04|100.96|17570
1648719900000|2022-03-31 09:45:00|101.16|101.06|101.16|101.08|101.16|101.08|101.16|101.06|0
1648719920000|2022-03-31 09:45:20||101.1||101.1||101.1||101.1|0
1648719930000|2022-03-31 09:45:30|101.2|101.08|101.28|101.2|101.28|101.2|101.2|101.08|3809
1648719940000|2022-03-31 09:45:40|101.3|101.24|101.38|101.28|101.38|101.28|101.3|101.24|1600
1648719950000|2022-03-31 09:45:50|101.4|101.3|101.42|101.36|101.42|101.36|101.4|101.3|4235
1648719960000|2022-03-31 09:46:00|101.46|101.4|101.5|101.42|101.52|101.42|101.46|101.4|2475
1648719970000|2022-03-31 09:46:10|101.52|101.44|101.6|101.48|101.6|101.48|101.52|101.44|2500
1648719980000|2022-03-31 09:46:20|101.62|101.5|101.62|101.52|101.64|101.52|101.58|101.48|31
1648719990000|2022-03-31 09:46:30|101.64|101.54|101.64|101.56|101.66|101.56|101.64|101.52|705
1648720000000|2022-03-31 09:46:40|101.66|101.58|101.68|101.58|101.68|101.58|101.58|101.52|10128
1648720010000|2022-03-31 09:46:50|101.64|101.56|101.62|101.58|101.64|101.58|101.6|101.56|18127
1648720020000|2022-03-31 09:47:00|101.6|101.56|101.66|101.62|101.72|101.62|101.6|101.56|47093
1648720030000|2022-03-31 09:47:10|101.64|101.6|101.66|101.6|101.66|101.6|101.64|101.6|3929
1648720050000|2022-03-31 09:47:30|101.68|101.62|101.7|101.64|101.74|101.66|101.68|101.6|23887
1648720060000|2022-03-31 09:47:40|101.68|101.62|101.68|101.62|101.68|101.62|101.68|101.62|2500
1648720070000|2022-03-31 09:47:50|||||||||4394
1648720080000|2022-03-31 09:48:00|101.66|101.64|101.7|101.64|101.7|101.64|101.66|101.64|1858
1648720090000|2022-03-31 09:48:10|101.74|101.68|101.72|101.66|101.78|101.68|101.72|101.64|8241
1648720100000|2022-03-31 09:48:20|101.76|101.68|101.74|101.68|101.76|101.68|101.72|101.64|14753
1648720120000|2022-03-31 09:48:40|101.78|101.7|101.78|101.72|101.82|101.72|101.78|101.7|7319
1648720130000|2022-03-31 09:48:50|101.82|101.74|101.86|101.74|101.86|101.74|101.82|101.74|182
1648720140000|2022-03-31 09:49:00|101.84||101.8||101.86||101.8||622
1648720150000|2022-03-31 09:49:10|101.82||101.82||101.82||101.82||2171
1648720160000|2022-03-31 09:49:20|101.8||101.82||101.86||101.8||0
1648720170000|2022-03-31 09:49:30|101.8||101.8||101.82||101.8||0
1648720180000|2022-03-31 09:49:40|101.78|101.72|101.72|101.64|101.8|101.74|101.68|101.58|22541
1648720190000|2022-03-31 09:49:50|101.74|101.62|101.72|101.62|101.74|101.62|101.72|101.62|0
1648720200000|2022-03-31 09:50:00|101.68|101.58|101.68|101.62|101.68|101.62|101.66|101.58|5899
1648720210000|2022-03-31 09:50:10|||||||||1
1648720220000|2022-03-31 09:50:20|101.64|101.58|101.64|101.54|101.64|101.62|101.64|101.54|1816
1648720230000|2022-03-31 09:50:30|101.6|101.56|101.56|101.46|101.6|101.56|101.54|101.44|200
1648720240000|2022-03-31 09:50:40|101.52|101.42|101.48|101.4|101.52|101.42|101.46|101.4|9541
1648720260000|2022-03-31 09:51:00|||||||||7954
1648720270000|2022-03-31 09:51:10|101.46|101.38|101.44|101.34|101.46|101.38|101.4|101.34|18815
1648720280000|2022-03-31 09:51:20|101.42||101.42||101.42||101.42||270
1648720290000|2022-03-31 09:51:30|101.4||101.4||101.4||101.38||12076
1648720320000|2022-03-31 09:52:00|101.38|101.32|101.38|101.3|101.38|101.32|101.38|101.3|22041
1648720330000|2022-03-31 09:52:10|||||||||47
1648720350000|2022-03-31 09:52:30|101.4|101.32|101.4|101.3|101.42|101.32|101.38|101.3|9982
1648720360000|2022-03-31 09:52:40|101.42|101.32|101.48|101.4|101.48|101.4|101.42|101.32|7947
1648720370000|2022-03-31 09:52:50||101.38||101.38||101.4||101.38|0
1648720380000|2022-03-31 09:53:00|101.44|101.4|101.44|101.36|101.48|101.4|101.4|101.32|5084
1648720400000|2022-03-31 09:53:20|101.42|101.34|101.44|101.38|101.44|101.38|101.42|101.34|7613
1648720420000|2022-03-31 09:53:40||101.4||101.4||101.4||101.4|187606
1648720430000|2022-03-31 09:53:50|101.42|101.38|101.44|101.34|101.44|101.38|101.42|101.34|10015
1648720440000|2022-03-31 09:54:00|101.42|101.36|101.52|101.46|101.54|101.46|101.42|101.36|206289
1648720450000|2022-03-31 09:54:10||101.48||101.48||101.48||101.48|2212
1648720470000|2022-03-31 09:54:30|||||||||1922
1648720480000|2022-03-31 09:54:40|101.54|101.5|101.66|101.58|101.72|101.66|101.54|101.5|32804
1648720510000|2022-03-31 09:55:10|101.68|101.6|101.7|101.62|101.72|101.66|101.68|101.6|26175
1648720530000|2022-03-31 09:55:30|101.68|101.6|101.66|101.58|101.68|101.6|101.64|101.54|21057
1648720560000|2022-03-31 09:56:00|101.64|101.56|101.54|101.46|101.64|101.58|101.54|101.46|16341
1648720570000|2022-03-31 09:56:10||101.48||101.46||101.48||101.46|400
1648720580000|2022-03-31 09:56:20|101.56|101.48|101.56|101.48|101.56|101.48|101.56|101.48|2
1648720590000|2022-03-31 09:56:30|101.6|101.5|101.66|101.58|101.68|101.58|101.6|101.5|30312
1648720600000|2022-03-31 09:56:40|101.64||101.66||101.66||101.64||0
1648720610000|2022-03-31 09:56:50|101.64||101.64||101.66||101.64||616
1648720620000|2022-03-31 09:57:00|||||||||88
1648720630000|2022-03-31 09:57:10|101.66|101.6|101.76|101.7|101.78|101.7|101.66|101.6|35466
1648720650000|2022-03-31 09:57:30|||||||||6
1648720660000|2022-03-31 09:57:40|101.78|101.72|101.78|101.7|101.82|101.78|101.78|101.7|51498
1648720670000|2022-03-31 09:57:50|101.76|101.72|101.78|101.7|101.82|101.76|101.76|101.68|12468
1648720680000|2022-03-31 09:58:00|101.76|101.76|101.84|101.78|101.88|101.78|101.76|101.7|37322
1648720690000|2022-03-31 09:58:10|101.86|101.82|101.82|101.74|101.88|101.82|101.78|101.7|13702
1648720730000|2022-03-31 09:58:50|101.84|101.76|101.92|101.84|101.96|101.84|101.84|101.76|42897
1648720740000|2022-03-31 09:59:00|101.9|101.82|101.8|101.72|101.9|101.82|101.8|101.72|2641
1648720750000|2022-03-31 09:59:10|101.78||101.8||101.8||101.78||0
1648720760000|2022-03-31 09:59:20|101.82|101.76|101.8|101.72|101.82|101.76|101.78|101.72|13939
1648720770000|2022-03-31 09:59:30|101.82|101.74|101.82|101.78|101.82|101.8|101.82|101.74|30450
1648720780000|2022-03-31 09:59:40|101.8|101.74|101.8|101.74|101.8|101.74|101.8|101.72|6674
1648720790000|2022-03-31 09:59:50|101.78|101.76|101.8|101.72|101.82|101.76|101.78|101.72|29088
1648720800000|2022-03-31 10:00:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|0
1648720810000|2022-03-31 10:00:10|101.84|101.76|101.92|101.84|101.92|101.86|101.82|101.76|22617
1648720820000|2022-03-31 10:00:20||101.86||101.86||101.86||101.84|7789
1648720830000|2022-03-31 10:00:30|101.96|101.88|102.02|101.92|102.02|101.92|101.96|101.88|12146
1648720840000|2022-03-31 10:00:40|102|101.9|101.98|101.92|102|101.92|101.96|101.88|3500
1648720850000|2022-03-31 10:00:50|102|101.94|102.02|101.92|102.02|101.96|102|101.92|6257
1648720860000|2022-03-31 10:01:00|102|101.94|101.96|101.88|102.02|101.94|101.96|101.88|2838
1648720870000|2022-03-31 10:01:10|101.94|101.84|101.9|101.8|101.94|101.84|101.9|101.8|2516
1648720880000|2022-03-31 10:01:20|||||||||965
1648720890000|2022-03-31 10:01:30|101.92|101.84|101.94|101.9|101.94|101.9|101.9|101.84|104
1648720910000|2022-03-31 10:01:50|101.92|101.88|101.92|101.86|101.92|101.88|101.92|101.86|2791
1648720940000|2022-03-31 10:02:20|101.9|101.84|101.9|101.86|101.9|101.86|101.9|101.8|1765
1648720950000|2022-03-31 10:02:30|101.92||101.92||101.92||101.92||0
1648720960000|2022-03-31 10:02:40|101.9||101.9||101.9||101.9||0
1648720970000|2022-03-31 10:02:50|101.88|101.84|101.84|101.8|101.88|101.84|101.84|101.76|1975
1648720990000|2022-03-31 10:03:10|101.82|101.78|101.84|101.76|101.84|101.78|101.82|101.76|4003
1648721000000|2022-03-31 10:03:20|101.82||101.82||101.82||101.82||5705
1648721030000|2022-03-31 10:03:50|101.8|101.72|101.8|101.72|101.8|101.76|101.78|101.72|3479
1648721040000|2022-03-31 10:04:00||101.74||101.72||101.74||101.72|0
1648721050000|2022-03-31 10:04:10|101.82|101.74|101.84|101.76|101.88|101.8|101.82|101.74|6499
1648721060000|2022-03-31 10:04:20|101.88|101.8|101.86|101.8|101.9|101.82|101.86|101.8|5460
1648721070000|2022-03-31 10:04:30|101.9|101.82|101.92|101.84|101.92|101.84|101.9|101.82|398
1648721080000|2022-03-31 10:04:40|101.94|101.88|101.94|101.88|101.94|101.92|101.92|101.88|28108
1648721090000|2022-03-31 10:04:50|101.96|101.9|102.02|101.96|102.02|101.96|101.96|101.88|8000
1648721110000|2022-03-31 10:05:10|||||||||532
1648721130000|2022-03-31 10:05:30|102.04|101.98|102.06|102|102.14|102.04|102.04|101.98|13004
1648721140000|2022-03-31 10:05:40|||||||||7244
1648721150000|2022-03-31 10:05:50|102.04|101.96|102.02|101.96|102.04|101.96|102.02|101.96|5412
1648721160000|2022-03-31 10:06:00|102.04|102|102.1|102|102.1|102.02|102.04|102|1439
1648721170000|2022-03-31 10:06:10|102.08||102.1||102.1||102.08||0
1648721180000|2022-03-31 10:06:20|102.12|102.04|102.1|102.04|102.12|102.04|102.1|102.02|3783
1648721190000|2022-03-31 10:06:30|102.12|102.1|102.1|102.04|102.16|102.1|102.1|102.04|14046
1648721220000|2022-03-31 10:07:00|102.08|102|102.1|102.04|102.1|102.04|102.02|101.96|3943
1648721230000|2022-03-31 10:07:10|102.08||102.1||102.1||102.08||3800
1648721240000|2022-03-31 10:07:20||102.06||102.06||102.06||102.06|14590
1648721250000|2022-03-31 10:07:30|102.08|102.08|102.1|102.06|102.1|102.08|102.08|102.06|3213
1648721260000|2022-03-31 10:07:40|102.06|102.04|102.06|102.04|102.1|102.04|102.06|102.04|4167
1648721270000|2022-03-31 10:07:50|102.04|101.98|102.04|101.96|102.04|101.98|102|101.92|6587
1648721290000|2022-03-31 10:08:10|102.06|101.98|102.08|102.02|102.1|102.02|102.06|101.98|5695
1648721300000|2022-03-31 10:08:20|||||||||2882
1648721310000|2022-03-31 10:08:30|||||||||3000
1648721320000|2022-03-31 10:08:40|102.1|102.04|102.1|102.04|102.1|102.04|102.1|102.04|3068
1648721330000|2022-03-31 10:08:50|102.04|102.02|102.12|102.02|102.12|102.04|102.04|102.02|8197
1648721340000|2022-03-31 10:09:00|102.1||102.12||102.12||102.1||5892
1648721350000|2022-03-31 10:09:10|102.06|102|102|101.88|102.06|102|102|101.88|3070
1648721360000|2022-03-31 10:09:20|||||||||21444
1648721380000|2022-03-31 10:09:40|102.02|101.9|101.98|101.86|102.04|101.94|101.98|101.86|5763
1648721390000|2022-03-31 10:09:50|101.96|101.84|101.92|101.84|101.96|101.88|101.92|101.84|0
1648721400000|2022-03-31 10:10:00|101.94|101.86|101.96|101.84|101.98|101.88|101.92|101.84|2500
1648721410000|2022-03-31 10:10:10|101.98|101.86|102.04|101.92|102.04|101.96|101.98|101.86|0
1648721430000|2022-03-31 10:10:30||101.94||101.96||101.96||101.94|2574
1648721440000|2022-03-31 10:10:40|||||||||350
1648721460000|2022-03-31 10:11:00|102.02|101.92|101.92|101.84|102.02|101.92|101.92|101.82|2550
1648721470000|2022-03-31 10:11:10||101.82||101.84||101.84||101.82|0
1648721480000|2022-03-31 10:11:20||101.82||101.82||101.84||101.82|0
1648721490000|2022-03-31 10:11:30||101.84||101.84||101.84||101.84|0
1648721520000|2022-03-31 10:12:00|101.9||101.92||101.92||101.9||0
1648721530000|2022-03-31 10:12:10|||||||||7775
1648721560000|2022-03-31 10:12:40|||||||||2000
1648721590000|2022-03-31 10:13:10|101.94|101.86|101.92|101.84|101.96|101.86|101.92|101.84|5343
1648721600000|2022-03-31 10:13:20|101.9|101.82|101.9|101.8|101.9|101.82|101.9|101.8|1010
1648721610000|2022-03-31 10:13:30||101.82||101.82||101.82||101.82|1139
1648721620000|2022-03-31 10:13:40|101.88|101.8|101.86|101.82|101.88|101.82|101.86|101.8|600
1648721630000|2022-03-31 10:13:50|101.88||101.88||101.88||101.88||0
1648721640000|2022-03-31 10:14:00||101.84||101.82||101.84||101.82|1299
1648721650000|2022-03-31 10:14:10|||||||||3250
1648721660000|2022-03-31 10:14:20|||||||||3250
1648721680000|2022-03-31 10:14:40|101.86|101.8|101.82|101.72|101.88|101.8|101.8|101.72|8286
1648721690000|2022-03-31 10:14:50|101.8|101.74|101.86|101.8|101.88|101.82|101.8|101.74|2861
1648721700000|2022-03-31 10:15:00|||||||||2456
1648721710000|2022-03-31 10:15:10|101.9|101.82|101.92|101.86|101.92|101.86|101.9|101.8|9844
1648721730000|2022-03-31 10:15:30|101.96|101.9|101.96|101.9|101.96|101.9|101.96|101.9|4380
1648721740000|2022-03-31 10:15:40|101.94|101.86|101.92|101.84|101.96|101.86|101.92|101.84|387
1648721760000|2022-03-31 10:16:00|101.94|101.88|101.96|101.88|101.96|101.88|101.94|101.88|2500
1648721770000|2022-03-31 10:16:10|101.94||101.96||101.96||101.94||964
1648721790000|2022-03-31 10:16:30|101.98|101.9|102.02|101.92|102.04|101.94|101.96|101.9|6802
1648721820000|2022-03-31 10:17:00|102.04|101.98|102.06|101.98|102.06|101.98|102.04|101.98|1915
1648721830000|2022-03-31 10:17:10|102.04|101.94|102.02|101.92|102.04|101.94|101.98|101.92|0
1648721840000|2022-03-31 10:17:20|102|101.9|101.98|101.88|102.02|101.9|101.98|101.88|0
1648721850000|2022-03-31 10:17:30||101.9||101.9||101.9||101.9|0
1648721860000|2022-03-31 10:17:40||101.88||101.88||101.88||101.88|0
1648721870000|2022-03-31 10:17:50|101.94|101.86|101.92|101.84|101.94|101.86|101.92|101.84|14
1648721890000|2022-03-31 10:18:10||101.86||101.86||101.86||101.84|0
1648721900000|2022-03-31 10:18:20|101.9|101.8|101.86|101.8|101.9|101.8|101.86|101.8|500
1648721910000|2022-03-31 10:18:30|101.84|101.78|101.8|101.72|101.84|101.78|101.8|101.72|5253
1648721920000|2022-03-31 10:18:40|101.84|101.74|101.84|101.74|101.84|101.74|101.84|101.74|0
1648721930000|2022-03-31 10:18:50|101.82|101.78|101.86|101.78|101.92|101.86|101.82|101.78|5380
1648721940000|2022-03-31 10:19:00|101.88|101.8|101.9|101.8|101.92|101.82|101.86|101.78|14621
1648721950000|2022-03-31 10:19:10|101.88||101.88||101.88||101.88||0
1648721960000|2022-03-31 10:19:20|101.86||101.88||101.88||101.86||206
1648721970000|2022-03-31 10:19:30|||||||||296
1648721990000|2022-03-31 10:19:50|101.86|101.78|101.78|101.74|101.86|101.8|101.78|101.72|17558
1648722000000|2022-03-31 10:20:00|101.76|101.72|101.76|101.66|101.78|101.72|101.74|101.66|8287
1648722010000|2022-03-31 10:20:10|101.74|101.64|101.64|101.54|101.74|101.64|101.64|101.54|21557
1648722020000|2022-03-31 10:20:20|101.62|101.56|101.58|101.54|101.64|101.58|101.58|101.5|23478
1648722030000|2022-03-31 10:20:30|101.56|101.52|101.62|101.52|101.62|101.54|101.56|101.52|8425
1648722040000|2022-03-31 10:20:40||101.54||101.54||101.54||101.54|6879
1648722050000|2022-03-31 10:20:50|101.66|101.64|101.58|101.5|101.68|101.64|101.58|101.5|22026
1648722060000|2022-03-31 10:21:00|101.6|101.52|101.58|101.5|101.62|101.54|101.58|101.5|491
1648722070000|2022-03-31 10:21:10|101.62|101.52|101.58|101.5|101.62|101.52|101.58|101.5|7
1648722080000|2022-03-31 10:21:20||101.52||101.52||101.52||101.5|19685
1648722090000|2022-03-31 10:21:30|101.6|101.54|101.64|101.58|101.68|101.58|101.6|101.54|11103
1648722100000|2022-03-31 10:21:40|101.68|101.62|101.64|101.58|101.7|101.62|101.64|101.58|565
1648722110000|2022-03-31 10:21:50|||||||||513
1648722120000|2022-03-31 10:22:00|101.66|101.6|101.68|101.58|101.7|101.6|101.66|101.58|2748
1648722130000|2022-03-31 10:22:10|101.66|101.6|101.6|101.5|101.66|101.6|101.6|101.5|24900
1648722160000|2022-03-31 10:22:40||101.52||101.54||101.54||101.52|0
1648722180000|2022-03-31 10:23:00|101.58|101.52|101.62|101.52|101.64|101.52|101.48|101.38|15134
1648722190000|2022-03-31 10:23:10||101.54||101.52||101.54||101.52|500
1648722200000|2022-03-31 10:23:20|101.6|101.56|101.6|101.52|101.6|101.56|101.6|101.52|594
1648722210000|2022-03-31 10:23:30||101.54||101.54||101.54||101.54|0
1648722220000|2022-03-31 10:23:40|||||||||1000
1648722230000|2022-03-31 10:23:50|101.62|101.52|101.54|101.44|101.62|101.52|101.54|101.42|3938
1648722240000|2022-03-31 10:24:00|101.52|101.42|101.5|101.4|101.52|101.42|101.5|101.4|0
1648722250000|2022-03-31 10:24:10|101.52|101.42|101.5|101.46|101.52|101.46|101.5|101.42|2917
1648722280000|2022-03-31 10:24:40|101.52|101.44|101.5|101.4|101.52|101.44|101.5|101.4|4049
1648722290000|2022-03-31 10:24:50||101.42||101.42||101.42||101.42|0
1648722300000|2022-03-31 10:25:00|101.48|101.4|101.48|101.4|101.48|101.4|101.48|101.4|100
1648722320000|2022-03-31 10:25:20|101.5|101.42|101.48|101.42|101.5|101.44|101.48|101.42|3343
1648722330000|2022-03-31 10:25:30|101.5|101.44|101.5|101.44|101.5|101.44|101.5|101.44|2445
1648722350000|2022-03-31 10:25:50|||||||||969
1648722360000|2022-03-31 10:26:00|101.52|101.46|101.5|101.44|101.54|101.48|101.5|101.44|3569
1648722370000|2022-03-31 10:26:10|||||||||1950
1648722380000|2022-03-31 10:26:20|101.54||101.54||101.54||101.5||474
1648722390000|2022-03-31 10:26:30|||||||||11176
1648722400000|2022-03-31 10:26:40|101.52||101.52||101.52||101.52||0
1648722440000|2022-03-31 10:27:20|101.5|101.42|101.44|101.36|101.52|101.42|101.42|101.34|104611
1648722460000|2022-03-31 10:27:40|101.48|101.38|101.48|101.38|101.48|101.4|101.44|101.36|5097
1648722470000|2022-03-31 10:27:50|101.46||101.42||101.46||101.42||0
1648722480000|2022-03-31 10:28:00|||||||||516
1648722500000|2022-03-31 10:28:20|101.44|101.4|101.52|101.44|101.52|101.44|101.42|101.4|6451
1648722510000|2022-03-31 10:28:30|101.5|101.42|101.5|101.4|101.5|101.42|101.5|101.4|0
1648722520000|2022-03-31 10:28:40|101.52|101.46|101.64|101.54|101.66|101.56|101.5|101.44|3255
1648722530000|2022-03-31 10:28:50|101.66|101.58|101.68|101.58|101.68|101.58|101.66|101.58|398
1648722540000|2022-03-31 10:29:00|101.7|101.6|101.74|101.68|101.76|101.7|101.7|101.6|24287
1648722550000|2022-03-31 10:29:10||101.66||101.66||101.68||101.66|2273
1648722560000|2022-03-31 10:29:20|101.72||101.72||101.72||101.72||1299
1648722570000|2022-03-31 10:29:30|101.74|101.68|101.78|101.66|101.84|101.72|101.74|101.66|16253
1648722580000|2022-03-31 10:29:40|101.76|101.64|101.7|101.62|101.78|101.64|101.7|101.62|0
1648722590000|2022-03-31 10:29:50|101.72|101.64|101.94|101.82|101.98|101.88|101.72|101.64|78492
1648722600000|2022-03-31 10:30:00|101.92||101.92||101.92||101.92||0
1648722610000|2022-03-31 10:30:10|101.9|101.8|101.84|101.78|101.9|101.8|101.8|101.7|3566
1648722620000|2022-03-31 10:30:20||101.76||101.76||101.76||101.76|813
1648722630000|2022-03-31 10:30:30|101.86|101.78|101.86|101.8|101.92|101.82|101.86|101.78|5257
1648722640000|2022-03-31 10:30:40|101.84|101.78|101.82|101.76|101.84|101.78|101.82|101.76|3235
1648722660000|2022-03-31 10:31:00|101.84|101.78|101.92|101.84|101.92|101.84|101.84|101.78|4393
1648722670000|2022-03-31 10:31:10|101.9|101.82|101.88|101.78|101.9|101.82|101.88|101.78|3294
1648722680000|2022-03-31 10:31:20|101.9||101.9||101.9||101.88||0
1648722690000|2022-03-31 10:31:30|101.92|101.8|101.92|101.82|101.92|101.82|101.9|101.8|0
1648722720000|2022-03-31 10:32:00|||||||||5892
1648722730000|2022-03-31 10:32:10|||||||||15000
1648722750000|2022-03-31 10:32:30|101.9|101.8|101.78|101.7|101.9|101.8|101.78|101.7|2904
1648722770000|2022-03-31 10:32:50|101.76|101.64|101.74|101.64|101.76|101.64|101.72|101.62|2909
1648722780000|2022-03-31 10:33:00|101.76|101.66|101.78|101.68|101.78|101.68|101.76|101.66|14236
1648722790000|2022-03-31 10:33:10|101.8|101.7|101.82|101.74|101.86|101.76|101.8|101.7|4184
1648722800000|2022-03-31 10:33:20||101.72||101.72||101.72||101.72|0
1648722810000|2022-03-31 10:33:30|101.8|101.7|101.72|101.64|101.8|101.7|101.7|101.62|10001
1648722820000|2022-03-31 10:33:40|101.74|101.66|101.74|101.68|101.74|101.68|101.74|101.66|4364
1648722850000|2022-03-31 10:34:10|101.78|101.7|101.8|101.72|101.82|101.72|101.78|101.7|24068
1648722870000|2022-03-31 10:34:30|101.82|101.74|101.84|101.74|101.86|101.74|101.8|101.74|6928
1648722880000|2022-03-31 10:34:40|101.82||101.82||101.82||101.82||0
1648722890000|2022-03-31 10:34:50|101.84||101.84||101.84||101.84||9346
1648722900000|2022-03-31 10:35:00|101.82|101.72|101.84|101.76|101.84|101.76|101.8|101.7|2645
1648722940000|2022-03-31 10:35:40|101.82|101.74|101.82|101.74|101.82|101.74|101.8|101.74|2921
1648722960000|2022-03-31 10:36:00|101.8|101.72|101.8|101.68|101.8|101.72|101.8|101.68|2161
1648722970000|2022-03-31 10:36:10||101.7||101.7||101.7||101.7|0
1648722980000|2022-03-31 10:36:20|101.78|101.68|101.76|101.68|101.78|101.68|101.76|101.68|369
1648722990000|2022-03-31 10:36:30|||||||||6290
1648723010000|2022-03-31 10:36:50|101.74|101.66|101.74|101.66|101.74|101.66|101.74|101.64|4757
1648723030000|2022-03-31 10:37:10|101.72|101.64|101.68|101.6|101.72|101.64|101.66|101.58|2074
1648723040000|2022-03-31 10:37:20|||||||||245
1648723050000|2022-03-31 10:37:30|101.7|101.62|101.68|101.62|101.7|101.62|101.68|101.62|2006
1648723100000|2022-03-31 10:38:20|101.66|101.58|101.64|101.54|101.66|101.58|101.64|101.54|2771
1648723110000|2022-03-31 10:38:30||101.56||101.54||101.56||101.54|0
1648723120000|2022-03-31 10:38:40|101.62|101.52|101.58|101.5|101.62|101.52|101.58|101.48|0
1648723130000|2022-03-31 10:38:50|101.56|101.48|101.56|101.48|101.56|101.5|101.56|101.46|4000
1648723140000|2022-03-31 10:39:00|||||||||2931
1648723150000|2022-03-31 10:39:10|101.58|101.52|101.64|101.56|101.66|101.58|101.58|101.52|10133
1648723160000|2022-03-31 10:39:20|||||||||4953
1648723170000|2022-03-31 10:39:30|101.66|101.58|101.64|101.56|101.66|101.58|101.64|101.56|4259
1648723180000|2022-03-31 10:39:40|101.66|101.6|101.62|101.54|101.66|101.6|101.6|101.54|4592
1648723200000|2022-03-31 10:40:00|101.6|101.56|101.62|101.56|101.62|101.56|101.6|101.56|794
1648723250000|2022-03-31 10:40:50|101.64|101.6|101.66|101.58|101.68|101.62|101.62|101.58|13414
1648723260000|2022-03-31 10:41:00|101.64|101.56|101.62|101.54|101.64|101.56|101.62|101.54|4493
1648723270000|2022-03-31 10:41:10|101.64|101.56|101.64|101.56|101.64|101.58|101.64|101.56|1837
1648723330000|2022-03-31 10:42:10||101.58||101.58||101.58||101.58|9496
1648723340000|2022-03-31 10:42:20|101.68|101.6|101.68|101.62|101.68|101.62|101.64|101.58|2341
1648723350000|2022-03-31 10:42:30|||||||||2000
1648723360000|2022-03-31 10:42:40|101.66|101.6|101.66|101.56|101.66|101.6|101.66|101.56|2638
1648723370000|2022-03-31 10:42:50|101.64||101.64||101.64||101.64||1067
1648723380000|2022-03-31 10:43:00|101.62|101.52|101.58|101.48|101.62|101.52|101.58|101.48|300
1648723390000|2022-03-31 10:43:10|101.6|101.5|101.58|101.48|101.6|101.5|101.58|101.48|0
1648723400000|2022-03-31 10:43:20||101.5||101.5||101.5||101.48|0
1648723420000|2022-03-31 10:43:40|101.6|101.54|101.64|101.6|101.66|101.6|101.6|101.54|16191
1648723440000|2022-03-31 10:44:00|||||||||20564
1648723450000|2022-03-31 10:44:10|101.62|101.58|101.62|101.54|101.62|101.58|101.62|101.54|0
1648723460000|2022-03-31 10:44:20|101.6|101.52|101.6|101.52|101.64|101.52|101.6|101.5|3000
1648723470000|2022-03-31 10:44:30|101.58||101.58||101.58||101.58||0
1648723480000|2022-03-31 10:44:40|101.56|101.5|101.52|101.44|101.56|101.5|101.52|101.44|3693
1648723530000|2022-03-31 10:45:30||101.46||101.44||101.46||101.44|5026
1648723540000|2022-03-31 10:45:40||101.46||101.44||101.46||101.44|184
1648723550000|2022-03-31 10:45:50|101.5|101.42|101.52|101.46|101.52|101.46|101.46|101.4|7848
1648723560000|2022-03-31 10:46:00|101.54|101.48|101.54|101.42|101.56|101.48|101.52|101.42|460
1648723570000|2022-03-31 10:46:10||101.44||101.44||101.44||101.42|0
1648723590000|2022-03-31 10:46:30||101.48||101.46||101.48||101.44|0
1648723600000|2022-03-31 10:46:40|101.52|101.42|101.52|101.4|101.52|101.42|101.52|101.4|869
1648723610000|2022-03-31 10:46:50|101.5|101.42|101.52|101.4|101.52|101.42|101.5|101.4|4910
1648723620000|2022-03-31 10:47:00|101.5||101.52||101.52||101.5||4889
1648723630000|2022-03-31 10:47:10|101.5|101.44|101.5|101.44|101.5|101.44|101.5|101.44|0
1648723640000|2022-03-31 10:47:20|||||||||3350
1648723650000|2022-03-31 10:47:30||101.4||101.44||101.44||101.4|107
1648723680000|2022-03-31 10:48:00|101.48|101.42|101.5|101.4|101.5|101.42|101.48|101.4|2237
1648723700000|2022-03-31 10:48:20|101.48||101.5||101.5||101.48||596
1648723710000|2022-03-31 10:48:30|101.46||101.5||101.5||101.46||0
1648723720000|2022-03-31 10:48:40|101.48||101.48||101.48||101.48||13
1648723730000|2022-03-31 10:48:50|101.5||101.5||101.5||101.5||0
1648723740000|2022-03-31 10:49:00|101.48|101.42|101.48|101.42|101.48|101.44|101.48|101.4|6
1648723760000|2022-03-31 10:49:20|101.46|101.4|101.46|101.4|101.46|101.4|101.46|101.4|2812
1648723780000|2022-03-31 10:49:40|101.44|101.38|101.5|101.4|101.5|101.44|101.44|101.36|4562
1648723790000|2022-03-31 10:49:50||101.42||101.4||101.42||101.4|1954
1648723820000|2022-03-31 10:50:20||101.44||101.44||101.44||101.44|200
1648723830000|2022-03-31 10:50:30|||||||||295
1648723840000|2022-03-31 10:50:40|101.52|101.46|101.54|101.44|101.56|101.5|101.5|101.44|19109
1648723850000|2022-03-31 10:50:50|101.52|101.4|101.48|101.4|101.52|101.46|101.48|101.4|2747
1648723860000|2022-03-31 10:51:00|101.46|101.38|101.46|101.36|101.46|101.38|101.46|101.34|2501
1648723870000|2022-03-31 10:51:10|101.48|101.38|101.5|101.46|101.5|101.46|101.46|101.38|11716
1648723880000|2022-03-31 10:51:20|||||||||1838
1648723900000|2022-03-31 10:51:40|||||||||3500
1648723910000|2022-03-31 10:51:50|||||||||3000
1648723920000|2022-03-31 10:52:00|101.48|101.42|101.48|101.42|101.54|101.46|101.46|101.38|11110
1648723930000|2022-03-31 10:52:10|||||||||23350
1648723940000|2022-03-31 10:52:20|101.5|101.44|101.58|101.5|101.6|101.52|101.48|101.44|44078
1648723950000|2022-03-31 10:52:30|101.6|101.54|101.56|101.5|101.66|101.58|101.56|101.5|18929
1648723980000|2022-03-31 10:53:00|101.54|101.46|101.52|101.44|101.54|101.46|101.52|101.44|6180
1648723990000|2022-03-31 10:53:10||101.46||101.46||101.46||101.46|2618
1648724020000|2022-03-31 10:53:40|101.54|101.48|101.52|101.46|101.54|101.48|101.52|101.46|2525
1648724040000|2022-03-31 10:54:00|101.54|101.48|101.58|101.5|101.6|101.52|101.54|101.48|3155
1648724050000|2022-03-31 10:54:10|101.56|101.52|101.56|101.48|101.56|101.52|101.56|101.48|0
1648724080000|2022-03-31 10:54:40|101.58|101.5|101.58|101.48|101.64|101.54|101.56|101.48|3549
1648724100000|2022-03-31 10:55:00|101.56|101.46|101.52|101.44|101.56|101.46|101.52|101.42|4051
1648724110000|2022-03-31 10:55:10||101.42||101.42||101.42||101.42|0
1648724120000|2022-03-31 10:55:20|101.5|101.4|101.48|101.38|101.5|101.4|101.48|101.38|1501
1648724130000|2022-03-31 10:55:30||101.4||101.4||101.4||101.4|0
1648724140000|2022-03-31 10:55:40|||||||||5136
1648724160000|2022-03-31 10:56:00|101.46||101.48||101.48||101.44||817
1648724170000|2022-03-31 10:56:10||101.42||101.42||101.42||101.4|4927
1648724190000|2022-03-31 10:56:30|101.5|101.44|101.56|101.46|101.56|101.48|101.48|101.44|5750
1648724200000|2022-03-31 10:56:40|101.54|101.48|101.56|101.48|101.56|101.52|101.54|101.46|3500
1648724210000|2022-03-31 10:56:50|101.54|101.52|101.52|101.44|101.56|101.52|101.52|101.44|1168
1648724220000|2022-03-31 10:57:00|101.54||101.54||101.54||101.54||478
1648724230000|2022-03-31 10:57:10|101.52||101.52||101.54||101.52||0
1648724240000|2022-03-31 10:57:20|101.5||101.5||101.5||101.5||0
1648724250000|2022-03-31 10:57:30|101.48|101.42|101.46|101.36|101.48|101.42|101.46|101.36|3027
1648724270000|2022-03-31 10:57:50||101.38||101.38||101.38||101.38|0
1648724280000|2022-03-31 10:58:00||101.36||101.34||101.36||101.34|3187
1648724290000|2022-03-31 10:58:10||101.36||101.34||101.36||101.34|0
1648724300000|2022-03-31 10:58:20||101.36||101.36||101.36||101.36|6727
1648724310000|2022-03-31 10:58:30|101.44|101.34|101.42|101.3|101.44|101.34|101.38|101.3|5574
1648724320000|2022-03-31 10:58:40||101.32||101.32||101.32||101.32|1760
1648724330000|2022-03-31 10:58:50|101.38||101.38||101.38||101.38||0
1648724350000|2022-03-31 10:59:10|101.36|101.3|101.3|101.22|101.38|101.3|101.2|101.1|59548
1648724370000|2022-03-31 10:59:30|101.34|101.24|101.34|101.22|101.34|101.24|101.34|101.22|15
1648724380000|2022-03-31 10:59:40|101.36|101.24|101.36|101.28|101.36|101.3|101.36|101.24|49
1648724390000|2022-03-31 10:59:50|101.34|101.26|101.3|101.22|101.36|101.28|101.3|101.22|24538
1648724400000|2022-03-31 11:00:00||101.24||101.22||101.24||101.22|0
1648724420000|2022-03-31 11:00:20|101.34|101.24|101.34|101.22|101.34|101.24|101.34|101.22|1567
1648724430000|2022-03-31 11:00:30||101.24||101.26||101.26||101.24|1974
1648724440000|2022-03-31 11:00:40|101.36|101.3|101.42|101.3|101.42|101.32|101.36|101.3|5986
1648724450000|2022-03-31 11:00:50||101.32||101.3||101.34||101.3|2500
1648724460000|2022-03-31 11:01:00|||||||||975
1648724480000|2022-03-31 11:01:20|101.38||101.38||101.38||101.38||1
1648724490000|2022-03-31 11:01:30|101.36|101.28|101.34|101.24|101.36|101.28|101.34|101.22|0
1648724500000|2022-03-31 11:01:40|101.36|101.26|101.38|101.3|101.38|101.3|101.36|101.24|4021
1648724520000|2022-03-31 11:02:00|101.36|101.28|101.36|101.28|101.36|101.28|101.36|101.28|0
1648724550000|2022-03-31 11:02:30||101.3||101.28||101.3||101.28|0
1648724560000|2022-03-31 11:02:40|||||||||3008
1648724580000|2022-03-31 11:03:00||101.3||101.28||101.3||101.28|50
1648724590000|2022-03-31 11:03:10||101.3||101.3||101.3||101.3|0
1648724600000|2022-03-31 11:03:20|101.38|101.32|101.42|101.36|101.44|101.36|101.36|101.32|8809
1648724610000|2022-03-31 11:03:30|101.44|101.38|101.5|101.42|101.5|101.42|101.44|101.36|6045
1648724620000|2022-03-31 11:03:40|101.52|101.44|101.54|101.44|101.54|101.44|101.52|101.44|772
1648724630000|2022-03-31 11:03:50|101.52||101.52||101.52||101.52||0
1648724640000|2022-03-31 11:04:00||101.46||101.46||101.46||101.44|0
1648724690000|2022-03-31 11:04:50|||||||||430
1648724700000|2022-03-31 11:05:00|||||||||4000
1648724710000|2022-03-31 11:05:10|101.5|101.44|101.58|101.48|101.58|101.5|101.5|101.44|28322
1648724720000|2022-03-31 11:05:20|101.56||101.58||101.58||101.56||233
1648724740000|2022-03-31 11:05:40|101.56||101.56||101.56||101.56||2445
1648724750000|2022-03-31 11:05:50|||||||||4000
1648724760000|2022-03-31 11:06:00|101.54|101.46|101.48|101.4|101.54|101.48|101.48|101.4|4545
1648724770000|2022-03-31 11:06:10|101.46||101.46||101.46||101.46||0
1648724800000|2022-03-31 11:06:40|||||||||4894
1648724810000|2022-03-31 11:06:50|101.48|101.42|101.56|101.46|101.64|101.56|101.48|101.42|15652
1648724820000|2022-03-31 11:07:00|101.54|101.42|101.46|101.42|101.54|101.44|101.46|101.4|8236
1648724830000|2022-03-31 11:07:10|101.44|101.4|101.46|101.4|101.46|101.42|101.44|101.4|3800
1648724840000|2022-03-31 11:07:20|101.44|101.42|101.48|101.4|101.48|101.42|101.44|101.4|5636
1648724850000|2022-03-31 11:07:30|101.46||101.48||101.48||101.46||0
1648724860000|2022-03-31 11:07:40|||||||||363
1648724870000|2022-03-31 11:07:50|101.46|101.42|101.46|101.4|101.48|101.42|101.46|101.4|1529
1648724880000|2022-03-31 11:08:00|101.44||101.44||101.44||101.44||3676
1648724900000|2022-03-31 11:08:20|101.42|101.36|101.4|101.32|101.42|101.36|101.38|101.32|2305
1648724930000|2022-03-31 11:08:50|||||||||357
1648724950000|2022-03-31 11:09:10|101.38|101.36|101.4|101.32|101.4|101.36|101.38|101.32|125
1648724960000|2022-03-31 11:09:20|101.38||101.38||101.38||101.38||0
1648724980000|2022-03-31 11:09:40|101.4|101.34|101.38|101.32|101.4|101.38|101.38|101.32|6591
1648724990000|2022-03-31 11:09:50|101.36|101.3|101.3|101.22|101.36|101.3|101.3|101.22|1
1648725000000|2022-03-31 11:10:00||101.24||101.24||101.24||101.24|0
1648725010000|2022-03-31 11:10:10|||||||||7724
1648725020000|2022-03-31 11:10:20|101.28|101.26|101.34|101.26|101.34|101.28|101.28|101.24|8162
1648725050000|2022-03-31 11:10:50|101.32|101.24|101.36|101.28|101.4|101.32|101.3|101.22|25231
1648725060000|2022-03-31 11:11:00|101.34|101.26|101.34|101.28|101.36|101.3|101.34|101.26|8992
1648725080000|2022-03-31 11:11:20|||||||||257
1648725090000|2022-03-31 11:11:30|101.32||101.32||101.34||101.32||0
1648725120000|2022-03-31 11:12:00|||||||||261
1648725140000|2022-03-31 11:12:20|101.34||101.34||101.34||101.34||937
1648725150000|2022-03-31 11:12:30|101.36|101.3|101.36|101.28|101.4|101.32|101.36|101.28|7843
1648725160000|2022-03-31 11:12:40||101.3||101.3||101.3||101.3|0
1648725170000|2022-03-31 11:12:50|101.38||101.36||101.38||101.36||3292
1648725180000|2022-03-31 11:13:00|||||||||6082
1648725200000|2022-03-31 11:13:20|101.34|101.26|101.34|101.26|101.36|101.3|101.34|101.26|9956
1648725210000|2022-03-31 11:13:30|||||||||96
1648725220000|2022-03-31 11:13:40|101.36|101.3|101.4|101.34|101.48|101.36|101.36|101.3|9681
1648725230000|2022-03-31 11:13:50|||||||||1442
1648725280000|2022-03-31 11:14:40|101.38|101.32|101.38|101.3|101.38|101.32|101.36|101.26|6394
1648725290000|2022-03-31 11:14:50|101.36|101.28|101.34|101.26|101.36|101.28|101.34|101.26|1953
1648725300000|2022-03-31 11:15:00|||||||||162
1648725340000|2022-03-31 11:15:40|101.32||101.32||101.32||101.32||0
1648725350000|2022-03-31 11:15:50|||||||||748
1648725360000|2022-03-31 11:16:00|101.34|101.3|101.42|101.32|101.44|101.34|101.34|101.26|18381
1648725370000|2022-03-31 11:16:10|||||||||500
1648725380000|2022-03-31 11:16:20|||||||||3900
1648725390000|2022-03-31 11:16:30|101.4|101.34|101.38|101.32|101.44|101.34|101.38|101.32|265
1648725410000|2022-03-31 11:16:50|||||||||58800
1648725420000|2022-03-31 11:17:00|101.36|101.3|101.3|101.26|101.36|101.3|101.3|101.26|1870
1648725430000|2022-03-31 11:17:10|101.28|101.22|101.28|101.22|101.28|101.22|101.28|101.22|138
1648725440000|2022-03-31 11:17:20|101.26|101.2|101.22|101.14|101.26|101.2|101.22|101.14|8760
1648725450000|2022-03-31 11:17:30||101.1||101.12||101.12||101.1|504
1648725480000|2022-03-31 11:18:00|101.2|101.1|101.16|101.08|101.2|101.1|101.16|101.06|0
1648725500000|2022-03-31 11:18:20|101.14||101.14||101.14||101.14||4003
1648725520000|2022-03-31 11:18:40|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.02|40
1648725530000|2022-03-31 11:18:50|101.1|101.02|101.08|101|101.1|101.02|101.08|100.98|5048
1648725550000|2022-03-31 11:19:10|101.1|101.04|101.12|101.08|101.18|101.08|101.08|101.04|17077
1648725560000|2022-03-31 11:19:20|101.18|101.2|101.24|101.16|101.26|101.2|101.18|101.08|62587
1648725570000|2022-03-31 11:19:30||101.14||101.14||101.14||101.14|50
1648725580000|2022-03-31 11:19:40|101.22|101.12|101.18|101.12|101.22|101.12|101.18|101.12|30022
1648725590000|2022-03-31 11:19:50|101.16|101.08|101.2|101.12|101.2|101.12|101.16|101.08|10084
1648725600000|2022-03-31 11:20:00|101.18|101.08|101.16|101.08|101.18|101.1|101.16|101.08|2221
1648725610000|2022-03-31 11:20:10|101.14|101.06|101.14|101.06|101.14|101.06|101.14|101.04|1260
1648725620000|2022-03-31 11:20:20|101.16|101.08|101.16|101.12|101.16|101.12|101.16|101.08|2769
1648725630000|2022-03-31 11:20:30|101.2|101.14|101.2|101.12|101.2|101.14|101.2|101.12|4352
1648725640000|2022-03-31 11:20:40||101.14||101.12||101.14||101.12|2350
1648725660000|2022-03-31 11:21:00|||||||||479
1648725670000|2022-03-31 11:21:10|101.18|101.08|101.18|101.06|101.18|101.08|101.18|101.06|3834
1648725680000|2022-03-31 11:21:20||101.08||101.1||101.1||101.08|2075
1648725700000|2022-03-31 11:21:40|||||||||928
1648725710000|2022-03-31 11:21:50||101.12||101.12||101.12||101.12|0
1648725730000|2022-03-31 11:22:10||101.1||101.1||101.1||101.1|1
1648725740000|2022-03-31 11:22:20|101.16||101.16||101.18||101.16||0
1648725770000|2022-03-31 11:22:50|101.14|101.06|101.16|101.08|101.16|101.08|101.14|101.06|1338
1648725780000|2022-03-31 11:23:00|101.14|101.1|101.14|101.1|101.14|101.12|101.14|101.1|0
1648725790000|2022-03-31 11:23:10|101.16|101.12|101.26|101.18|101.26|101.18|101.16|101.12|6653
1648725800000|2022-03-31 11:23:20|101.28|101.2|101.28|101.2|101.28|101.2|101.28|101.2|942
1648725810000|2022-03-31 11:23:30|101.3|101.22|101.28|101.2|101.3|101.22|101.28|101.2|105952
1648725820000|2022-03-31 11:23:40|101.26||101.26||101.26||101.26||0
1648725840000|2022-03-31 11:24:00|101.24|101.16|101.22|101.12|101.24|101.16|101.22|101.12|2304
1648725850000|2022-03-31 11:24:10|101.2||101.2||101.2||101.2||0
1648725880000|2022-03-31 11:24:40|101.22|101.16|101.2|101.12|101.24|101.18|101.2|101.12|12773
1648725900000|2022-03-31 11:25:00|101.18|101.08|101.14|101.06|101.18|101.1|101.12|101.04|836
1648725910000|2022-03-31 11:25:10|||||||||14848
1648725920000|2022-03-31 11:25:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|4944
1648725940000|2022-03-31 11:25:40|101.1||101.1||101.1||101.1||4755
1648725950000|2022-03-31 11:25:50|101.14|101.06|101.16|101.06|101.18|101.06|101.14|101.06|6211
1648725960000|2022-03-31 11:26:00|101.12|101.04|101.12|101.06|101.12|101.06|101.12|101.04|0
1648725970000|2022-03-31 11:26:10||101.04||101.04||101.04||101.04|0
1648725990000|2022-03-31 11:26:30||101.06||101.06||101.06||101.04|1068
1648726000000|2022-03-31 11:26:40|101.1|101.04|101.08|101.04|101.1|101.04|101.08|101.04|2800
1648726020000|2022-03-31 11:27:00|101.1|101.06|101.26|101.14|101.26|101.2|101.1|101.06|19416
1648726030000|2022-03-31 11:27:10|101.22|101.12|101.2|101.08|101.22|101.14|101.18|101.08|55400
1648726040000|2022-03-31 11:27:20||101.1||101.1||101.1||101.1|3343
1648726060000|2022-03-31 11:27:40|||||||||1927
1648726070000|2022-03-31 11:27:50||101.12||101.14||101.14||101.1|0
1648726080000|2022-03-31 11:28:00|||||||||1954
1648726100000|2022-03-31 11:28:20|101.22|101.16|101.22|101.14|101.22|101.16|101.22|101.14|4553
1648726110000|2022-03-31 11:28:30|101.2||101.2||101.2||101.2||0
1648726130000|2022-03-31 11:28:50|101.22|101.16|101.26|101.16|101.26|101.16|101.22|101.14|12100
1648726140000|2022-03-31 11:29:00||101.18||101.18||101.18||101.18|2470
1648726180000|2022-03-31 11:29:40|101.24|101.2|101.2|101.1|101.24|101.2|101.2|101.1|3902
1648726200000|2022-03-31 11:30:00|101.18|101.12|101.18|101.1|101.2|101.12|101.18|101.1|10970
1648726210000|2022-03-31 11:30:10|||||||||850
1648726220000|2022-03-31 11:30:20|101.2|101.12|101.28|101.18|101.28|101.18|101.18|101.12|3035
1648726230000|2022-03-31 11:30:30|101.24|101.2|101.24|101.16|101.24|101.2|101.24|101.16|6323
1648726240000|2022-03-31 11:30:40|||||||||5500
1648726250000|2022-03-31 11:30:50|101.28|101.18|101.24|101.16|101.28|101.18|101.24|101.16|8266
1648726270000|2022-03-31 11:31:10|101.28|101.18|101.28|101.2|101.28|101.2|101.24|101.16|2445
1648726280000|2022-03-31 11:31:20|101.3||101.3||101.3||101.3||0
1648726290000|2022-03-31 11:31:30||101.22||101.24||101.24||101.2|141
1648726300000|2022-03-31 11:31:40|101.32|101.26|101.4|101.3|101.44|101.34|101.32|101.24|5658
1648726320000|2022-03-31 11:32:00|101.42|101.32|101.46|101.36|101.46|101.38|101.4|101.32|33964
1648726330000|2022-03-31 11:32:10|||||||||486
1648726350000|2022-03-31 11:32:30|||||||||11000
1648726360000|2022-03-31 11:32:40|101.44|101.34|101.44|101.36|101.44|101.36|101.4|101.28|2500
1648726380000|2022-03-31 11:33:00|||||||||6305
1648726390000|2022-03-31 11:33:10|101.42|101.34|101.4|101.36|101.46|101.36|101.4|101.32|4819
1648726430000|2022-03-31 11:33:50|101.44|101.38|101.44|101.36|101.44|101.38|101.44|101.36|2495
1648726440000|2022-03-31 11:34:00|||||||||958
1648726450000|2022-03-31 11:34:10||101.38||101.38||101.38||101.36|0
1648726500000|2022-03-31 11:35:00|101.46|101.4|101.5|101.44|101.52|101.44|101.44|101.4|7735
1648726510000|2022-03-31 11:35:10|101.52|101.46|101.52|101.46|101.52|101.46|101.52|101.46|5507
1648726520000|2022-03-31 11:35:20||101.44||101.42||101.44||101.4|75
1648726530000|2022-03-31 11:35:30|101.5|101.4|101.5|101.4|101.52|101.4|101.5|101.4|1165
1648726540000|2022-03-31 11:35:40|101.48|101.38|101.4|101.36|101.48|101.38|101.4|101.36|666
1648726550000|2022-03-31 11:35:50|||||||||1664
1648726570000|2022-03-31 11:36:10||101.32||101.32||101.32||101.32|1171
1648726590000|2022-03-31 11:36:30||101.36||101.36||101.36||101.36|0
1648726610000|2022-03-31 11:36:50|101.42|101.32|101.42|101.36|101.42|101.36|101.42|101.32|3145
1648726620000|2022-03-31 11:37:00|||||||||9996
1648726640000|2022-03-31 11:37:20|101.4|101.32|101.4|101.32|101.4|101.32|101.4|101.32|2500
1648726650000|2022-03-31 11:37:30|101.38|101.3|101.36|101.26|101.38|101.3|101.36|101.26|4977
1648726660000|2022-03-31 11:37:40|101.38|101.28|101.38|101.28|101.38|101.3|101.36|101.26|2500
1648726670000|2022-03-31 11:37:50|101.36|101.3|101.36|101.3|101.36|101.3|101.36|101.3|1309
1648726710000|2022-03-31 11:38:30|||||||||276
1648726730000|2022-03-31 11:38:50|||||||||286
1648726760000|2022-03-31 11:39:20|||||||||61
1648726790000|2022-03-31 11:39:50|101.4|101.34|101.42|101.32|101.44|101.34|101.38|101.3|5562
1648726800000|2022-03-31 11:40:00|101.4|101.3|101.4|101.3|101.42|101.3|101.38|101.3|0
1648726810000|2022-03-31 11:40:10|101.42|101.32|101.36|101.3|101.42|101.32|101.36|101.3|991
1648726820000|2022-03-31 11:40:20||101.28||101.26||101.28||101.26|0
1648726830000|2022-03-31 11:40:30|||||||||1154
1648726860000|2022-03-31 11:41:00||101.24||101.28||101.28||101.24|10
1648726870000|2022-03-31 11:41:10|101.38|101.3|101.38|101.3|101.42|101.34|101.38|101.3|8522
1648726880000|2022-03-31 11:41:20|101.36|101.26|101.34|101.24|101.38|101.26|101.34|101.24|1
1648726890000|2022-03-31 11:41:30||101.26||101.24||101.26||101.24|100
1648726900000|2022-03-31 11:41:40||101.26||101.26||101.26||101.24|0
1648726910000|2022-03-31 11:41:50|101.36|101.24|101.36|101.3|101.36|101.3|101.36|101.24|2972
1648726930000|2022-03-31 11:42:10|||||||||1460
1648726940000|2022-03-31 11:42:20|101.4|101.32|101.36|101.26|101.42|101.32|101.36|101.26|25
1648726950000|2022-03-31 11:42:30|101.38|101.28|101.38|101.3|101.42|101.34|101.38|101.28|1183
1648726960000|2022-03-31 11:42:40|101.4||101.4||101.4||101.4||18
1648726970000|2022-03-31 11:42:50|101.38|101.28|101.3|101.22|101.38|101.28|101.28|101.2|3401
1648726980000|2022-03-31 11:43:00|101.34|101.24|101.36|101.3|101.4|101.3|101.3|101.24|24212
1648726990000|2022-03-31 11:43:10|101.34|101.28|101.34|101.26|101.34|101.28|101.34|101.24|4674
1648727000000|2022-03-31 11:43:20|101.36|101.28|101.42|101.32|101.42|101.34|101.36|101.28|6063
1648727010000|2022-03-31 11:43:30|101.44|101.36|101.44|101.36|101.46|101.36|101.44|101.36|0
1648727030000|2022-03-31 11:43:50|101.42||101.42||101.42||101.42||0
1648727050000|2022-03-31 11:44:10|||||||||1969
1648727090000|2022-03-31 11:44:50|101.44|101.38|101.42|101.38|101.46|101.38|101.42|101.38|2789
1648727100000|2022-03-31 11:45:00|||||||||3916
1648727110000|2022-03-31 11:45:10|101.46|101.36|101.44|101.36|101.46|101.36|101.44|101.36|338
1648727150000|2022-03-31 11:45:50|||||||||950
1648727170000|2022-03-31 11:46:10|101.46|101.4|101.52|101.4|101.52|101.4|101.46|101.36|9144
1648727180000|2022-03-31 11:46:20|101.5|101.42|101.5|101.4|101.5|101.42|101.5|101.4|0
1648727190000|2022-03-31 11:46:30|||||||||60000
1648727200000|2022-03-31 11:46:40|101.48|101.38|101.46|101.36|101.48|101.38|101.46|101.36|0
1648727210000|2022-03-31 11:46:50||101.38||101.36||101.38||101.36|157241
1648727220000|2022-03-31 11:47:00|101.3|101.34|101.44|101.38|101.46|101.38|101.3|101.28|81900
1648727230000|2022-03-31 11:47:10|101.46|101.4|101.46|101.38|101.46|101.4|101.46|101.38|7190
1648727250000|2022-03-31 11:47:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|243
1648727270000|2022-03-31 11:47:50|101.4|101.32|101.38|101.28|101.42|101.36|101.38|101.28|333
1648727280000|2022-03-31 11:48:00||101.3||101.3||101.3||101.28|1611
1648727290000|2022-03-31 11:48:10||101.28||101.3||101.3||101.28|0
1648727310000|2022-03-31 11:48:30|101.36|101.28|101.36|101.26|101.36|101.28|101.36|101.26|0
1648727320000|2022-03-31 11:48:40|101.34|101.24|101.28|101.2|101.34|101.24|101.28|101.2|0
1648727350000|2022-03-31 11:49:10|101.26||101.26||101.26||101.26||0
1648727360000|2022-03-31 11:49:20|||||||||5475
1648727370000|2022-03-31 11:49:30|101.24|101.18|101.24|101.16|101.24|101.18|101.24|101.14|11872
1648727380000|2022-03-31 11:49:40|101.26|101.18|101.26|101.2|101.26|101.2|101.24|101.16|1199
1648727390000|2022-03-31 11:49:50|101.28|101.26|101.32|101.26|101.36|101.32|101.28|101.26|17636
1648727400000|2022-03-31 11:50:00|101.34||101.36||101.36||101.34||2766
1648727420000|2022-03-31 11:50:20|||||||||51301
1648727440000|2022-03-31 11:50:40||101.28||101.28||101.28||101.28|3948
1648727460000|2022-03-31 11:51:00|||||||||246
1648727480000|2022-03-31 11:51:20|101.38|101.3|101.42|101.32|101.42|101.34|101.38|101.3|11127
1648727490000|2022-03-31 11:51:30|101.4||101.38||101.4||101.38||1600
1648727500000|2022-03-31 11:51:40|101.4|101.34|101.42|101.32|101.42|101.34|101.4|101.32|4293
1648727510000|2022-03-31 11:51:50|101.4||101.42||101.42||101.4||10000
1648727520000|2022-03-31 11:52:00||101.34||101.32||101.34||101.32|0
1648727550000|2022-03-31 11:52:30|101.4||101.42||101.42||101.4||0
1648727570000|2022-03-31 11:52:50|||||||||3000
1648727580000|2022-03-31 11:53:00|101.4|101.36|101.42|101.34|101.44|101.36|101.4|101.32|15598
1648727590000|2022-03-31 11:53:10|101.44||101.42||101.44||101.42||0
1648727600000|2022-03-31 11:53:20|101.44|101.36|101.46|101.36|101.46|101.38|101.42|101.36|1424
1648727610000|2022-03-31 11:53:30||101.38||101.38||101.38||101.38|0
1648727630000|2022-03-31 11:53:50|101.48|101.4|101.52|101.46|101.52|101.46|101.48|101.4|7446
1648727650000|2022-03-31 11:54:10|101.54|101.44|101.56|101.48|101.56|101.48|101.52|101.4|16491
1648727690000|2022-03-31 11:54:50|101.58|101.5|101.58|101.48|101.58|101.5|101.58|101.48|5533
1648727700000|2022-03-31 11:55:00|101.56||101.56||101.58||101.56||1533
1648727720000|2022-03-31 11:55:20|101.54||101.54||101.54||101.54||0
1648727730000|2022-03-31 11:55:30|101.56|101.5|101.6|101.52|101.62|101.54|101.56|101.5|18754
1648727740000|2022-03-31 11:55:40|101.58||101.58||101.58||101.58||3609
1648727750000|2022-03-31 11:55:50||101.5||101.52||101.52||101.5|1000
1648727760000|2022-03-31 11:56:00|101.56|101.5|101.6|101.5|101.6|101.54|101.56|101.46|5629
1648727770000|2022-03-31 11:56:10|101.62|101.52|101.62|101.54|101.68|101.58|101.62|101.52|3094
1648727790000|2022-03-31 11:56:30|101.64|101.56|101.62|101.54|101.66|101.58|101.62|101.54|4596
1648727800000|2022-03-31 11:56:40|101.6|101.5|101.6|101.5|101.6|101.5|101.6|101.5|0
1648727820000|2022-03-31 11:57:00|||||||||19964
1648727840000|2022-03-31 11:57:20|||||||||400
1648727850000|2022-03-31 11:57:30|101.62|101.52|101.62|101.5|101.64|101.56|101.62|101.5|11470
1648727860000|2022-03-31 11:57:40||101.52||101.52||101.52||101.52|345
1648727880000|2022-03-31 11:58:00|||||||||214
1648727890000|2022-03-31 11:58:10||101.5||101.52||101.52||101.5|0
1648727900000|2022-03-31 11:58:20||101.5||101.52||101.52||101.5|0
1648727910000|2022-03-31 11:58:30|101.6|101.5|101.6|101.52|101.62|101.52|101.56|101.5|1490
1648727980000|2022-03-31 11:59:40|101.62|101.54|101.64|101.56|101.64|101.56|101.6|101.54|6579
1648727990000|2022-03-31 11:59:50|101.62||101.62||101.62||101.62||0
1648728000000|2022-03-31 12:00:00|101.6|101.54|101.6|101.48|101.6|101.56|101.58|101.48|1465
1648728010000|2022-03-31 12:00:10||101.5||101.54||101.54||101.5|0
1648728020000|2022-03-31 12:00:20||101.5||101.48||101.5||101.48|0
1648728030000|2022-03-31 12:00:30|101.56|101.5|101.6|101.52|101.6|101.54|101.56|101.48|3895
1648728040000|2022-03-31 12:00:40|101.62|101.5|101.64|101.56|101.68|101.62|101.62|101.5|6387
1648728050000|2022-03-31 12:00:50|101.62||101.62||101.62||101.62||0
1648728090000|2022-03-31 12:01:30|101.6|101.52|101.66|101.54|101.66|101.56|101.6|101.48|14589
1648728100000|2022-03-31 12:01:40|101.64||101.64||101.64||101.64||0
1648728110000|2022-03-31 12:01:50|||||||||29541
1648728120000|2022-03-31 12:02:00|101.66|101.58|101.64|101.56|101.68|101.58|101.64|101.54|21361
1648728140000|2022-03-31 12:02:20|101.62|101.54|101.62|101.5|101.62|101.54|101.6|101.5|75
1648728150000|2022-03-31 12:02:30||101.52||101.5||101.54||101.5|952
1648728170000|2022-03-31 12:02:50||101.52||101.5||101.52||101.5|0
1648728180000|2022-03-31 12:03:00|||||||||500
1648728190000|2022-03-31 12:03:10||101.48||101.5||101.5||101.48|17
1648728200000|2022-03-31 12:03:20|101.66|101.54|101.64|101.54|101.66|101.54|101.64|101.54|7686
1648728220000|2022-03-31 12:03:40|101.62||101.62||101.62||101.62||0
1648728250000|2022-03-31 12:04:10|101.64|101.56|101.64|101.54|101.66|101.58|101.64|101.54|3917
1648728260000|2022-03-31 12:04:20|101.62||101.62||101.62||101.62||1587
1648728280000|2022-03-31 12:04:40|101.64|101.56|101.64|101.54|101.64|101.56|101.64|101.54|2613
1648728310000|2022-03-31 12:05:10|||||||||2925
1648728330000|2022-03-31 12:05:30|101.66|101.56|101.64|101.58|101.66|101.58|101.64|101.56|2710
1648728340000|2022-03-31 12:05:40|||||||||1952
1648728350000|2022-03-31 12:05:50||101.54||101.54||101.54||101.54|0
1648728410000|2022-03-31 12:06:50|101.62|101.52|101.62|101.5|101.64|101.52|101.6|101.5|4569
1648728430000|2022-03-31 12:07:10||101.54||101.54||101.54||101.5|1403
1648728440000|2022-03-31 12:07:20||101.5||101.5||101.5||101.5|422
1648728450000|2022-03-31 12:07:30||101.54||101.52||101.54||101.52|0
1648728460000|2022-03-31 12:07:40|101.6|101.5|101.62|101.52|101.62|101.54|101.58|101.48|3961
1648728470000|2022-03-31 12:07:50|101.64|101.56|101.72|101.64|101.78|101.68|101.64|101.56|55209
1648728490000|2022-03-31 12:08:10|||||||||268
1648728510000|2022-03-31 12:08:30||101.66||101.66||101.66||101.66|0
1648728520000|2022-03-31 12:08:40|101.76|101.68|101.78|101.66|101.82|101.7|101.76|101.66|3680
1648728530000|2022-03-31 12:08:50|101.76|101.64|101.72|101.64|101.76|101.64|101.7|101.64|0
1648728550000|2022-03-31 12:09:10|101.7|101.62|101.64|101.54|101.7|101.62|101.64|101.52|7665
1648728560000|2022-03-31 12:09:20|101.54|101.56|101.68|101.62|101.74|101.62|101.54|101.52|47818
1648728570000|2022-03-31 12:09:30|101.74||101.74||101.74||101.7||2500
1648728580000|2022-03-31 12:09:40|101.7||101.7||101.7||101.7||0
1648728590000|2022-03-31 12:09:50|101.74|101.64|101.68|101.62|101.74|101.64|101.68|101.62|2102
1648728610000|2022-03-31 12:10:10|||||||||9781
1648728630000|2022-03-31 12:10:30||101.58||101.62||101.62||101.58|3917
1648728640000|2022-03-31 12:10:40|||||||||950
1648728660000|2022-03-31 12:11:00|101.72|101.66|101.72|101.66|101.76|101.7|101.72|101.66|8706
1648728670000|2022-03-31 12:11:10|101.7||101.72||101.72||101.7||2245
1648728680000|2022-03-31 12:11:20|||||||||196
1648728690000|2022-03-31 12:11:30|||||||||2949
1648728700000|2022-03-31 12:11:40|101.7|101.68|101.7|101.68|101.7|101.68|101.7|101.68|11834
1648728740000|2022-03-31 12:12:20|101.74|101.66|101.78|101.7|101.78|101.7|101.74|101.62|7275
1648728750000|2022-03-31 12:12:30|101.76||101.76||101.76||101.76||5841
1648728760000|2022-03-31 12:12:40|101.74|101.68|101.74|101.68|101.74|101.68|101.74|101.68|0
1648728770000|2022-03-31 12:12:50|||||||||1500
1648728780000|2022-03-31 12:13:00|||||||||331
1648728790000|2022-03-31 12:13:10||101.7||101.7||101.7||101.7|2
1648728800000|2022-03-31 12:13:20|101.76|101.72|101.78|101.68|101.8|101.72|101.76|101.68|20433
1648728810000|2022-03-31 12:13:30|101.76|101.66|101.7|101.66|101.76|101.66|101.7|101.66|1826
1648728830000|2022-03-31 12:13:50|||||||||64552
1648728850000|2022-03-31 12:14:10|||||||||2016
1648728880000|2022-03-31 12:14:40|101.72|101.68|101.74|101.68|101.74|101.68|101.72|101.68|4510
1648728890000|2022-03-31 12:14:50|101.72|101.66|101.7|101.64|101.74|101.66|101.7|101.64|1551
1648728900000|2022-03-31 12:15:00|101.68|101.62|101.68|101.58|101.68|101.62|101.64|101.58|7331
1648728910000|2022-03-31 12:15:10|101.66|101.6|101.62|101.52|101.66|101.6|101.6|101.5|843
1648728930000|2022-03-31 12:15:30|101.6||101.6||101.6||101.6||6262
1648728940000|2022-03-31 12:15:40||101.54||101.52||101.54||101.52|2500
1648729000000|2022-03-31 12:16:40|101.58|101.5|101.58|101.48|101.58|101.5|101.58|101.48|1479
1648729010000|2022-03-31 12:16:50|101.6|101.52|101.58|101.5|101.6|101.52|101.56|101.46|4500
1648729020000|2022-03-31 12:17:00||101.48||101.48||101.5||101.48|0
1648729030000|2022-03-31 12:17:10||101.52||101.54||101.54||101.52|0
1648729040000|2022-03-31 12:17:20|101.6|101.56|101.6|101.56|101.6|101.56|101.6|101.56|2705
1648729050000|2022-03-31 12:17:30||101.54||101.54||101.54||101.54|8725
1648729060000|2022-03-31 12:17:40|101.62||101.6||101.62||101.6||3469
1648729070000|2022-03-31 12:17:50|101.58|101.52|101.6|101.52|101.6|101.52|101.58|101.52|1024
1648729080000|2022-03-31 12:18:00|101.62|101.54|101.68|101.58|101.68|101.58|101.6|101.54|2766
1648729110000|2022-03-31 12:18:30|101.64|101.6|101.62|101.54|101.64|101.6|101.62|101.54|75
1648729120000|2022-03-31 12:18:40|||||||||4228
1648729130000|2022-03-31 12:18:50|101.6|101.52|101.6|101.52|101.6|101.52|101.6|101.52|0
1648729140000|2022-03-31 12:19:00|101.58|101.5|101.58|101.5|101.6|101.5|101.54|101.46|1395
1648729160000|2022-03-31 12:19:20|101.56|101.48|101.54|101.48|101.56|101.48|101.54|101.46|0
1648729180000|2022-03-31 12:19:40|101.52|101.44|101.5|101.4|101.52|101.44|101.5|101.4|1
1648729190000|2022-03-31 12:19:50||101.42||101.42||101.42||101.42|100
1648729200000|2022-03-31 12:20:00||101.4||101.4||101.4||101.4|0
1648729210000|2022-03-31 12:20:10||101.42||101.42||101.42||101.42|0
1648729220000|2022-03-31 12:20:20||101.4||101.4||101.4||101.4|500
1648729230000|2022-03-31 12:20:30||101.42||101.4||101.42||101.4|0
1648729250000|2022-03-31 12:20:50|101.54|101.44|101.48|101.4|101.56|101.44|101.48|101.4|5934
1648729260000|2022-03-31 12:21:00|||||||||141
1648729280000|2022-03-31 12:21:20|||||||||1949
1648729300000|2022-03-31 12:21:40|||||||||4505
1648729310000|2022-03-31 12:21:50|101.5|101.42|101.5|101.4|101.5|101.42|101.5|101.4|0
1648729320000|2022-03-31 12:22:00|101.48|101.38|101.46|101.36|101.48|101.38|101.46|101.36|0
1648729330000|2022-03-31 12:22:10|101.44||101.46||101.46||101.44||0
1648729350000|2022-03-31 12:22:30|101.48|101.38|101.48|101.4|101.48|101.4|101.48|101.38|0
1648729360000|2022-03-31 12:22:40|101.52|101.42|101.52|101.42|101.52|101.42|101.46|101.42|4279
1648729400000|2022-03-31 12:23:20|101.54|101.46|101.52|101.46|101.56|101.48|101.52|101.42|3933
1648729420000|2022-03-31 12:23:40|101.5|101.42|101.48|101.4|101.5|101.42|101.48|101.4|8287
1648729460000|2022-03-31 12:24:20|101.52|101.42|101.52|101.46|101.52|101.46|101.52|101.42|1404
1648729470000|2022-03-31 12:24:30|101.56|101.48|101.56|101.46|101.56|101.48|101.54|101.46|1926
1648729490000|2022-03-31 12:24:50|101.58|101.48|101.64|101.54|101.64|101.54|101.58|101.48|5389
1648729500000|2022-03-31 12:25:00|101.62||101.62||101.62||101.62||0
1648729510000|2022-03-31 12:25:10|101.64|101.56|101.62|101.54|101.66|101.56|101.62|101.54|5008
1648729550000|2022-03-31 12:25:50|101.6|101.52|101.64|101.52|101.64|101.54|101.6|101.5|7317
1648729560000|2022-03-31 12:26:00|101.62|101.5|101.6|101.5|101.64|101.52|101.6|101.5|2953
1648729580000|2022-03-31 12:26:20|||||||||223
1648729590000|2022-03-31 12:26:30||101.52||101.52||101.54||101.5|0
1648729660000|2022-03-31 12:27:40|||||||||4889
1648729670000|2022-03-31 12:27:50|101.62|101.54|101.6|101.54|101.64|101.54|101.6|101.54|2595
1648729680000|2022-03-31 12:28:00|101.58|101.5|101.58|101.5|101.58|101.5|101.58|101.5|621
1648729710000|2022-03-31 12:28:30|101.6|101.48|101.58|101.48|101.6|101.48|101.58|101.46|2800
1648729740000|2022-03-31 12:29:00|101.56||101.56||101.56||101.56||5975
1648729760000|2022-03-31 12:29:20|||||||||86
1648729780000|2022-03-31 12:29:40||101.5||101.52||101.52||101.5|56
1648729800000|2022-03-31 12:30:00||101.5||101.46||101.5||101.46|76
1648729820000|2022-03-31 12:30:20|||||||||5905
1648729840000|2022-03-31 12:30:40|||||||||8870
1648729850000|2022-03-31 12:30:50|||||||||931
1648729860000|2022-03-31 12:31:00|101.58|101.48|101.58|101.5|101.58|101.5|101.58|101.48|1284
1648729870000|2022-03-31 12:31:10|101.56|101.48|101.56|101.5|101.58|101.5|101.56|101.46|7011
1648729880000|2022-03-31 12:31:20|||||||||381
1648729900000|2022-03-31 12:31:40||101.46||101.46||101.46||101.46|0
1648729910000|2022-03-31 12:31:50||101.48||101.48||101.48||101.48|0
1648729970000|2022-03-31 12:32:50|101.58|101.5|101.6|101.5|101.6|101.52|101.56|101.5|9443
1648730020000|2022-03-31 12:33:40|101.58|101.48|101.58|101.48|101.58|101.48|101.58|101.48|0
1648730040000|2022-03-31 12:34:00|||||||||244
1648730050000|2022-03-31 12:34:10|101.6|101.5|101.6|101.48|101.6|101.5|101.58|101.48|4874
1648730060000|2022-03-31 12:34:20|101.62|101.46|101.52|101.44|101.62|101.46|101.52|101.42|2882
1648730080000|2022-03-31 12:34:40|101.5|101.4|101.48|101.36|101.52|101.42|101.46|101.36|1374
1648730090000|2022-03-31 12:34:50|101.46|101.38|101.48|101.36|101.48|101.38|101.46|101.36|0
1648730100000|2022-03-31 12:35:00||101.38||101.38||101.38||101.36|0
1648730130000|2022-03-31 12:35:30|101.46||101.46||101.48||101.44||1361
1648730140000|2022-03-31 12:35:40|101.44|101.36|101.44|101.32|101.44|101.36|101.42|101.32|75
1648730150000|2022-03-31 12:35:50||101.34||101.34||101.34||101.34|0
1648730160000|2022-03-31 12:36:00|101.42|101.32|101.36|101.28|101.42|101.34|101.36|101.26|2656
1648730170000|2022-03-31 12:36:10|101.34|101.26|101.34|101.22|101.34|101.26|101.34|101.2|0
1648730190000|2022-03-31 12:36:30|101.32|101.2|101.28|101.2|101.32|101.2|101.26|101.16|13264
1648730200000|2022-03-31 12:36:40|101.26||101.26||101.26||101.26||0
1648730220000|2022-03-31 12:37:00|101.28|101.22|101.38|101.28|101.38|101.28|101.28|101.22|34368
1648730230000|2022-03-31 12:37:10|101.36|101.3|101.42|101.32|101.44|101.36|101.36|101.28|3923
1648730270000|2022-03-31 12:37:50|101.4|101.3|101.42|101.32|101.42|101.32|101.38|101.3|5345
1648730300000|2022-03-31 12:38:20|||||||||2932
1648730310000|2022-03-31 12:38:30|101.4||101.4||101.4||101.4||0
1648730320000|2022-03-31 12:38:40|101.38||101.38||101.38||101.38||412
1648730370000|2022-03-31 12:39:30|101.36|101.28|101.34|101.26|101.36|101.3|101.34|101.22|7452
1648730390000|2022-03-31 12:39:50|101.4|101.28|101.4|101.32|101.4|101.32|101.4|101.28|1199
1648730400000|2022-03-31 12:40:00|101.38|101.3|101.4|101.3|101.4|101.3|101.38|101.3|2774
1648730410000|2022-03-31 12:40:10||101.28||101.32||101.32||101.28|0
1648730420000|2022-03-31 12:40:20|101.38||101.38||101.38||101.38||0
1648730440000|2022-03-31 12:40:40|101.36|101.26|101.4|101.3|101.4|101.3|101.36|101.26|75
1648730450000|2022-03-31 12:40:50||101.28||101.3||101.3||101.28|0
1648730460000|2022-03-31 12:41:00|101.36|101.28|101.36|101.26|101.36|101.28|101.36|101.26|0
1648730470000|2022-03-31 12:41:10|||||||||491
1648730480000|2022-03-31 12:41:20|101.38|101.28|101.38|101.3|101.4|101.32|101.38|101.28|0
1648730490000|2022-03-31 12:41:30||101.28||101.28||101.28||101.26|0
1648730500000|2022-03-31 12:41:40|101.36|101.26|101.36|101.26|101.36|101.26|101.36|101.26|1
1648730510000|2022-03-31 12:41:50|||||||||2448
1648730520000|2022-03-31 12:42:00||101.24||101.26||101.26||101.24|0
1648730540000|2022-03-31 12:42:20||101.24||101.24||101.24||101.24|0
1648730550000|2022-03-31 12:42:30||101.26||101.26||101.26||101.24|0
1648730560000|2022-03-31 12:42:40|101.34|101.24|101.32|101.26|101.36|101.26|101.32|101.24|1526
1648730570000|2022-03-31 12:42:50|||||||||1
1648730590000|2022-03-31 12:43:10|101.36|101.28|101.32|101.26|101.36|101.28|101.32|101.26|6214
1648730620000|2022-03-31 12:43:40|101.34|101.28|101.42|101.32|101.42|101.34|101.34|101.28|7556
1648730630000|2022-03-31 12:43:50|101.4||101.42||101.42||101.4||0
1648730650000|2022-03-31 12:44:10|101.4|101.3|101.36|101.28|101.4|101.3|101.36|101.28|5225
1648730660000|2022-03-31 12:44:20|||||||||76
1648730690000|2022-03-31 12:44:50|101.38|101.3|101.4|101.28|101.4|101.3|101.38|101.28|0
1648730700000|2022-03-31 12:45:00|101.36|101.32|101.36|101.32|101.36|101.32|101.36|101.32|0
1648730710000|2022-03-31 12:45:10|101.4|101.3|101.38|101.28|101.4|101.3|101.36|101.26|3702
1648730730000|2022-03-31 12:45:30||101.26||101.28||101.28||101.26|0
1648730740000|2022-03-31 12:45:40||101.26||101.26||101.26||101.26|0
1648730760000|2022-03-31 12:46:00|101.36||101.34||101.36||101.34||293
1648730790000|2022-03-31 12:46:30|||||||||1068
1648730800000|2022-03-31 12:46:40|101.32|101.28|101.34|101.28|101.38|101.28|101.32|101.28|2502
1648730810000|2022-03-31 12:46:50|101.32|101.26|101.32|101.26|101.32|101.26|101.32|101.26|2500
1648730820000|2022-03-31 12:47:00|||||||||750
1648730840000|2022-03-31 12:47:20|101.34||101.34||101.34||101.34||0
1648730860000|2022-03-31 12:47:40|101.3|101.24|101.3|101.24|101.34|101.24|101.28|101.2|3919
1648730870000|2022-03-31 12:47:50|101.28|101.2|101.26|101.18|101.28|101.2|101.26|101.16|3727
1648730880000|2022-03-31 12:48:00||101.16||101.16||101.18||101.16|0
1648730890000|2022-03-31 12:48:10|101.22|101.14|101.24|101.14|101.26|101.18|101.2|101.12|101809
1648730900000|2022-03-31 12:48:20|101.26|101.16|101.26|101.14|101.26|101.18|101.24|101.14|2500
1648730910000|2022-03-31 12:48:30|101.24|101.12|101.24|101.12|101.24|101.12|101.24|101.12|0
1648730920000|2022-03-31 12:48:40|101.22|101.14|101.22|101.12|101.22|101.14|101.22|101.12|2100
1648730940000|2022-03-31 12:49:00||101.14||101.14||101.14||101.14|0
1648730970000|2022-03-31 12:49:30|101.2|101.12|101.14|101.04|101.2|101.12|101.14|101.04|1593
1648730990000|2022-03-31 12:49:50|||||||||10415
1648731010000|2022-03-31 12:50:10|||||||||5237
1648731050000|2022-03-31 12:50:50|101.12|101.02|101.02|100.94|101.12|101.02|101|100.94|12549
1648731060000|2022-03-31 12:51:00|101.04|100.92|101.08|100.98|101.08|101|101.04|100.92|3382
1648731070000|2022-03-31 12:51:10||100.96||101||101||100.96|0
1648731080000|2022-03-31 12:51:20|101.06||101.06||101.06||101.06||20467
1648731090000|2022-03-31 12:51:30|101.08|101.02|101.1|101.04|101.14|101.04|101.08|101.02|20021
1648731100000|2022-03-31 12:51:40|101.12||101.08||101.12||101.08||0
1648731110000|2022-03-31 12:51:50||101.02||100.98||101.02||100.98|75
1648731120000|2022-03-31 12:52:00||101||101||101||101|979
1648731130000|2022-03-31 12:52:10|101.12|101.02|101.16|101.1|101.18|101.12|101.12|101.02|6299
1648731140000|2022-03-31 12:52:20|101.18||101.18||101.18||101.18||116
1648731150000|2022-03-31 12:52:30|101.16|101.08|101.18|101.08|101.18|101.08|101.16|101.06|102
1648731160000|2022-03-31 12:52:40||101.1||101.1||101.1||101.1|0
1648731180000|2022-03-31 12:53:00|101.16|101.08|101.16|101.08|101.18|101.08|101.16|101.08|6678
1648731190000|2022-03-31 12:53:10|101.14||101.14||101.14||101.14||0
1648731200000|2022-03-31 12:53:20|101.18|101.1|101.18|101.1|101.18|101.1|101.18|101.08|3325
1648731210000|2022-03-31 12:53:30|101.22|101.12|101.18|101.1|101.22|101.14|101.18|101.1|505
1648731220000|2022-03-31 12:53:40|||||||||10549
1648731230000|2022-03-31 12:53:50|||||||||567
1648731270000|2022-03-31 12:54:30|101.14|101.12|101.14|101.12|101.14|101.12|101.14|101.12|7705
1648731280000|2022-03-31 12:54:40||101.1||101.06||101.1||101.06|4101
1648731330000|2022-03-31 12:55:30||101.08||101.08||101.08||101.08|0
1648731350000|2022-03-31 12:55:50||101.06||101.06||101.06||101.06|1
1648731360000|2022-03-31 12:56:00||101.08||101.06||101.08||101.06|0
1648731370000|2022-03-31 12:56:10|||||||||17719
1648731380000|2022-03-31 12:56:20|101.16|101.1|101.26|101.18|101.3|101.2|101.16|101.1|13765
1648731390000|2022-03-31 12:56:30||101.2||101.18||101.2||101.18|1079
1648731400000|2022-03-31 12:56:40|101.28|101.3|101.3|101.22|101.34|101.3|101.28|101.18|46928
1648731410000|2022-03-31 12:56:50|101.28||101.3||101.3||101.28||0
1648731420000|2022-03-31 12:57:00|101.28||101.28||101.28||101.28||0
1648731430000|2022-03-31 12:57:10|101.32|101.3|101.42|101.34|101.42|101.34|101.32|101.24|21680
1648731460000|2022-03-31 12:57:40|101.4||101.42||101.42||101.4||5
1648731470000|2022-03-31 12:57:50|101.44|101.36|101.48|101.42|101.54|101.44|101.44|101.36|10265
1648731480000|2022-03-31 12:58:00|101.46|101.4|101.46|101.36|101.46|101.4|101.4|101.32|6039
1648731490000|2022-03-31 12:58:10|||||||||218
1648731540000|2022-03-31 12:59:00|101.44|101.34|101.42|101.32|101.44|101.34|101.42|101.32|0
1648731550000|2022-03-31 12:59:10|||||||||1000
1648731560000|2022-03-31 12:59:20|101.46|101.34|101.46|101.36|101.46|101.36|101.46|101.34|0
1648731570000|2022-03-31 12:59:30|||||||||1900
1648731580000|2022-03-31 12:59:40|101.42|101.34|101.4|101.32|101.44|101.34|101.4|101.32|11
1648731610000|2022-03-31 13:00:10|101.42|101.34|101.44|101.32|101.46|101.34|101.4|101.32|6275
1648731620000|2022-03-31 13:00:20|101.4||101.4||101.4||101.4||0
1648731630000|2022-03-31 13:00:30|101.44|101.3|101.4|101.3|101.46|101.3|101.4|101.28|0
1648731640000|2022-03-31 13:00:40|101.38|101.28|101.38|101.28|101.38|101.28|101.36|101.24|2422
1648731660000|2022-03-31 13:01:00||101.3||101.3||101.3||101.3|9809
1648731700000|2022-03-31 13:01:40|101.36||101.36||101.36||101.36||0
1648731720000|2022-03-31 13:02:00|101.38|101.34|101.4|101.3|101.46|101.34|101.38|101.3|2805
1648731730000|2022-03-31 13:02:10|101.42|101.34|101.44|101.34|101.48|101.38|101.4|101.34|10129
1648731740000|2022-03-31 13:02:20||101.38||101.38||101.38||101.38|0
1648731750000|2022-03-31 13:02:30|101.42||101.42||101.42||101.42||0
1648731770000|2022-03-31 13:02:50|101.4|101.34|101.42|101.34|101.42|101.34|101.4|101.34|3147
1648731780000|2022-03-31 13:03:00|101.44||101.4||101.44||101.4||18
1648731810000|2022-03-31 13:03:30|101.44|101.36|101.56|101.44|101.56|101.46|101.44|101.36|5346
1648731820000|2022-03-31 13:03:40|101.54|101.42|101.52|101.42|101.56|101.44|101.52|101.42|5064
1648731840000|2022-03-31 13:04:00|101.5|101.44|101.52|101.4|101.52|101.44|101.46|101.4|114547
1648731850000|2022-03-31 13:04:10|101.5||101.5||101.5||101.5||86
1648731860000|2022-03-31 13:04:20|101.48||101.5||101.5||101.48||478
1648731870000|2022-03-31 13:04:30|101.52|101.52|101.5|101.4|101.54|101.52|101.5|101.4|99706
1648731880000|2022-03-31 13:04:40|101.48|101.38|101.44|101.38|101.48|101.38|101.44|101.36|8847
1648731890000|2022-03-31 13:04:50|101.42|101.34|101.4|101.34|101.42|101.34|101.4|101.34|278
1648731920000|2022-03-31 13:05:20|101.42|101.38|101.52|101.42|101.54|101.44|101.42|101.38|12936
1648731930000|2022-03-31 13:05:30|101.54||101.54||101.54||101.54||0
1648731940000|2022-03-31 13:05:40|101.56|101.44|101.52|101.42|101.6|101.48|101.5|101.42|3713
1648731950000|2022-03-31 13:05:50|101.5|101.4|101.48|101.38|101.5|101.4|101.44|101.34|8502
1648731960000|2022-03-31 13:06:00|101.46|101.34|101.44|101.34|101.46|101.34|101.44|101.34|0
1648731970000|2022-03-31 13:06:10|101.42|101.36|101.44|101.34|101.46|101.36|101.42|101.34|937
1648731980000|2022-03-31 13:06:20|101.42||101.42||101.42||101.42||510
1648732000000|2022-03-31 13:06:40|101.4|101.36|101.42|101.34|101.42|101.36|101.4|101.34|7510
1648732010000|2022-03-31 13:06:50|101.4||101.4||101.4||101.4||3081
1648732020000|2022-03-31 13:07:00|101.38|101.32|101.4|101.3|101.4|101.32|101.38|101.3|4145
1648732030000|2022-03-31 13:07:10||101.32||101.34||101.34||101.32|4275
1648732040000|2022-03-31 13:07:20|101.38|101.32|101.4|101.34|101.4|101.34|101.38|101.32|932
1648732050000|2022-03-31 13:07:30|||||||||496
1648732080000|2022-03-31 13:08:00|101.38|101.32|101.38|101.3|101.38|101.32|101.38|101.3|0
1648732090000|2022-03-31 13:08:10||101.34||101.34||101.34||101.34|0
1648732100000|2022-03-31 13:08:20|101.36|101.3|101.36|101.3|101.36|101.3|101.36|101.26|75
1648732110000|2022-03-31 13:08:30|101.34|101.28|101.4|101.32|101.4|101.32|101.34|101.26|2999
1648732140000|2022-03-31 13:09:00|101.38|101.3|101.38|101.28|101.38|101.3|101.38|101.28|0
1648732170000|2022-03-31 13:09:30||101.3||101.28||101.3||101.28|250
1648732180000|2022-03-31 13:09:40||101.3||101.3||101.3||101.3|0
1648732190000|2022-03-31 13:09:50|101.4|101.34|101.38|101.28|101.42|101.34|101.3|101.26|11826
1648732200000|2022-03-31 13:10:00|101.36|101.26|101.36|101.26|101.36|101.26|101.36|101.26|500
1648732210000|2022-03-31 13:10:10|||||||||1500
1648732240000|2022-03-31 13:10:40|101.38|101.3|101.38|101.3|101.42|101.3|101.38|101.3|5901
1648732250000|2022-03-31 13:10:50|||||||||4890
1648732260000|2022-03-31 13:11:00|101.4|101.32|101.38|101.28|101.42|101.32|101.36|101.26|1905
1648732270000|2022-03-31 13:11:10|101.36|101.26|101.34|101.26|101.36|101.26|101.34|101.26|956
1648732280000|2022-03-31 13:11:20||101.24||101.24||101.24||101.24|239
1648732290000|2022-03-31 13:11:30|101.32|101.22|101.28|101.2|101.32|101.22|101.2|101.14|10762
1648732330000|2022-03-31 13:12:10|101.24|101.18|101.24|101.14|101.24|101.18|101.24|101.14|0
1648732340000|2022-03-31 13:12:20|101.22|101.12|101.2|101.1|101.22|101.12|101.2|101.1|0
1648732350000|2022-03-31 13:12:30|101.18|101.08|100.94|100.84|101.18|101.08|100.94|100.8|194144
1648732360000|2022-03-31 13:12:40|100.92|100.8|100.88|100.78|100.92|100.8|100.86|100.74|47632
1648732370000|2022-03-31 13:12:50|100.86|100.76|100.98|100.88|101|100.9|100.82|100.7|50944
1648732380000|2022-03-31 13:13:00|100.96|100.82|100.94|100.84|100.96|100.84|100.94|100.82|2159
1648732390000|2022-03-31 13:13:10|100.92|100.8|100.62|100.52|100.92|100.8|100.62|100.48|0
1648732400000|2022-03-31 13:13:20|100.66|100.54|100.82|100.72|100.86|100.78|100.66|100.54|18898
1648732410000|2022-03-31 13:13:30|100.8|100.7|100.96|100.82|100.96|100.9|100.8|100.7|15606
1648732420000|2022-03-31 13:13:40|100.92|100.86|100.9|100.78|100.92|100.88|100.88|100.78|8198
1648732430000|2022-03-31 13:13:50|100.88|100.82|100.94|100.86|100.96|100.88|100.88|100.82|1832
1648732450000|2022-03-31 13:14:10|||||||||2972
1648732460000|2022-03-31 13:14:20|100.92|100.82|100.88|100.78|100.92|100.82|100.88|100.78|1871
1648732470000|2022-03-31 13:14:30|100.9|100.8|100.96|100.88|100.96|100.88|100.9|100.8|6188
1648732480000|2022-03-31 13:14:40|101|100.9|100.98|100.88|101.02|100.94|100.98|100.86|2644
1648732490000|2022-03-31 13:14:50|101|100.9|101|100.88|101.02|100.94|101|100.88|7740
1648732500000|2022-03-31 13:15:00|101.02|100.9|101.02|100.92|101.02|100.92|101.02|100.9|19
1648732510000|2022-03-31 13:15:10|100.98|100.9|100.96|100.88|100.98|100.9|100.94|100.82|10612
1648732520000|2022-03-31 13:15:20|100.94|100.82|100.94|100.84|100.94|100.84|100.94|100.82|2456
1648732530000|2022-03-31 13:15:30|100.96||100.96||100.96||100.96||0
1648732540000|2022-03-31 13:15:40|100.94|100.86|100.88|100.78|100.94|100.86|100.88|100.78|4001
1648732550000|2022-03-31 13:15:50|100.9|100.74|100.86|100.74|100.9|100.74|100.86|100.74|873
1648732560000|2022-03-31 13:16:00|100.84|100.72|100.88|100.76|100.88|100.76|100.82|100.7|0
1648732570000|2022-03-31 13:16:10|100.9||100.92||100.94||100.9||2500
1648732580000|2022-03-31 13:16:20|100.88||100.88||100.88||100.88||0
1648732600000|2022-03-31 13:16:40|100.86|100.74|100.84|100.74|100.86|100.74|100.82|100.74|1044
1648732610000|2022-03-31 13:16:50|100.82|100.72|100.74|100.64|100.82|100.72|100.72|100.64|1164
1648732620000|2022-03-31 13:17:00|100.76|100.68|100.82|100.72|100.84|100.72|100.74|100.68|4845
1648732630000|2022-03-31 13:17:10|100.84|100.76|100.86|100.72|100.88|100.76|100.84|100.72|10
1648732660000|2022-03-31 13:17:40|100.84|100.68|100.84|100.68|100.84|100.72|100.78|100.68|60
1648732670000|2022-03-31 13:17:50|100.8|100.7|100.86|100.72|100.86|100.72|100.8|100.68|991
1648732680000|2022-03-31 13:18:00|100.8|100.7|100.86|100.74|100.88|100.76|100.8|100.68|2224
1648732690000|2022-03-31 13:18:10|100.84|100.72|100.84|100.7|100.84|100.72|100.84|100.7|466
1648732700000|2022-03-31 13:18:20|100.78|100.68|100.78|100.7|100.84|100.7|100.76|100.56|23555
1648732710000|2022-03-31 13:18:30|100.84|100.72|100.8|100.68|100.84|100.76|100.78|100.68|6822
1648732720000|2022-03-31 13:18:40||100.7||100.68||100.7||100.68|399
1648732730000|2022-03-31 13:18:50|100.74|100.66|100.8|100.7|100.8|100.7|100.74|100.66|3181
1648732740000|2022-03-31 13:19:00|100.82|100.68|100.84|100.74|100.84|100.74|100.82|100.68|983
1648732750000|2022-03-31 13:19:10||100.72||100.74||100.74||100.72|1500
1648732760000|2022-03-31 13:19:20||100.72||100.74||100.74||100.72|77846
1648732770000|2022-03-31 13:19:30|100.8|100.76|100.8|100.7|100.8|100.76|100.8|100.7|75
1648732790000|2022-03-31 13:19:50|100.82|100.68|100.94|100.82|100.94|100.86|100.8|100.68|105132
1648732800000|2022-03-31 13:20:00|100.92|100.8|100.86|100.76|100.92|100.8|100.82|100.7|22724
1648732810000|2022-03-31 13:20:10|100.84|100.74|100.78|100.66|100.84|100.74|100.78|100.66|1379
1648732830000|2022-03-31 13:20:30|100.76|100.64|100.74|100.62|100.76|100.64|100.74|100.62|6069
1648732840000|2022-03-31 13:20:40||100.66||100.66||100.66||100.66|5000
1648732850000|2022-03-31 13:20:50|100.78|100.68|100.78|100.68|100.78|100.68|100.78|100.68|0
1648732860000|2022-03-31 13:21:00|100.76|100.66|100.78|100.66|100.78|100.66|100.76|100.66|200
1648732870000|2022-03-31 13:21:10|100.74|100.68|100.82|100.7|100.82|100.72|100.74|100.68|49687
1648732880000|2022-03-31 13:21:20||100.72||100.7||100.72||100.7|0
1648732890000|2022-03-31 13:21:30||100.72||100.7||100.72||100.7|400
1648732900000|2022-03-31 13:21:40|100.86|100.72|100.92|100.86|100.94|100.86|100.86|100.72|6331
1648732910000|2022-03-31 13:21:50|100.9|100.84|100.92|100.82|100.94|100.84|100.9|100.82|4993
1648732920000|2022-03-31 13:22:00|100.94|100.86|100.94|100.86|100.94|100.86|100.92|100.86|0
1648732930000|2022-03-31 13:22:10|100.92|100.84|100.9|100.82|100.92|100.84|100.9|100.82|501
1648732940000|2022-03-31 13:22:20|100.92||100.9||100.92||100.9||50
1648732950000|2022-03-31 13:22:30|100.88|100.8|100.88|100.78|100.88|100.8|100.88|100.78|8030
1648732960000|2022-03-31 13:22:40|100.86||100.84||100.86||100.84||0
1648732970000|2022-03-31 13:22:50|100.86||100.84||100.86||100.82||0
1648732990000|2022-03-31 13:23:10|100.82|100.74|100.9|100.8|100.9|100.8|100.82|100.7|7364
1648733000000|2022-03-31 13:23:20|100.88||100.88||100.9||100.88||3288
1648733010000|2022-03-31 13:23:30|100.86|100.78|100.86|100.74|100.86|100.78|100.86|100.74|2877
1648733020000|2022-03-31 13:23:40|100.84|100.72|100.82|100.74|100.84|100.74|100.82|100.72|0
1648733040000|2022-03-31 13:24:00|100.8|100.76|100.86|100.76|100.86|100.76|100.8|100.74|5354
1648733050000|2022-03-31 13:24:10|100.84|100.78|100.84|100.78|100.84|100.78|100.84|100.78|750
1648733070000|2022-03-31 13:24:30|100.82|100.74|100.82|100.72|100.82|100.74|100.78|100.68|574
1648733080000|2022-03-31 13:24:40|100.84|100.74|100.84|100.76|100.84|100.76|100.82|100.74|0
1648733090000|2022-03-31 13:24:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|3128
1648733100000|2022-03-31 13:25:00|100.84||100.84||100.84||100.84||90
1648733110000|2022-03-31 13:25:10|100.82||100.84||100.84||100.82||0
1648733120000|2022-03-31 13:25:20||100.78||100.74||100.78||100.74|0
1648733130000|2022-03-31 13:25:30||100.76||100.74||100.82||100.74|150
1648733140000|2022-03-31 13:25:40|100.82|100.72|100.82|100.72|100.84|100.74|100.82|100.72|5
1648733150000|2022-03-31 13:25:50||100.74||100.74||100.74||100.74|0
1648733160000|2022-03-31 13:26:00||100.72||100.72||100.74||100.72|0
1648733180000|2022-03-31 13:26:20|100.8||100.8||100.8||100.8||0
1648733190000|2022-03-31 13:26:30|100.78|100.7|100.78|100.68|100.78|100.7|100.78|100.68|10975
1648733210000|2022-03-31 13:26:50|100.76|100.66|100.74|100.64|100.76|100.66|100.72|100.64|4083
1648733220000|2022-03-31 13:27:00||100.62||100.64||100.66||100.62|0
1648733230000|2022-03-31 13:27:10|100.76|100.68|100.72|100.64|100.78|100.68|100.72|100.64|3765
1648733240000|2022-03-31 13:27:20|100.68|100.62|100.7|100.62|100.7|100.62|100.68|100.62|4730
1648733250000|2022-03-31 13:27:30|100.66|100.6|100.66|100.56|100.66|100.6|100.62|100.52|4434
1648733260000|2022-03-31 13:27:40|100.62|100.62|100.7|100.6|100.72|100.62|100.62|100.56|4233
1648733270000|2022-03-31 13:27:50|100.72|100.62|100.7|100.6|100.72|100.62|100.7|100.6|0
1648733280000|2022-03-31 13:28:00|100.68|100.58|100.68|100.58|100.68|100.58|100.68|100.58|4
1648733290000|2022-03-31 13:28:10|100.7|100.6|100.68|100.58|100.7|100.6|100.68|100.58|78
1648733300000|2022-03-31 13:28:20|100.7|100.6|100.68|100.6|100.7|100.62|100.68|100.6|2500
1648733320000|2022-03-31 13:28:40|100.64|100.58|100.66|100.56|100.68|100.58|100.64|100.56|15356
1648733330000|2022-03-31 13:28:50|100.68|100.6|100.66|100.6|100.68|100.62|100.66|100.6|3330
1648733340000|2022-03-31 13:29:00||100.58||100.56||100.58||100.56|80
1648733370000|2022-03-31 13:29:30|100.64||100.64||100.64||100.64||1563
1648733380000|2022-03-31 13:29:40|||||||||16214
1648733390000|2022-03-31 13:29:50|100.68|100.66|100.64|100.56|100.68|100.66|100.64|100.56|19632
1648733400000|2022-03-31 13:30:00|100.68|100.58|100.68|100.58|100.68|100.6|100.62|100.56|3318
1648733410000|2022-03-31 13:30:10|100.7|100.6|100.7|100.64|100.74|100.66|100.66|100.6|28795
1648733420000|2022-03-31 13:30:20|100.74|100.66|100.66|100.58|100.78|100.68|100.64|100.56|16927
1648733430000|2022-03-31 13:30:30|100.68|100.6|100.74|100.68|100.78|100.68|100.66|100.58|14224
1648733440000|2022-03-31 13:30:40|100.78|100.72|100.78|100.68|100.88|100.74|100.76|100.68|17400
1648733450000|2022-03-31 13:30:50|100.8|100.7|100.82|100.7|100.86|100.74|100.78|100.68|28415
1648733460000|2022-03-31 13:31:00|100.8|100.68|100.72|100.66|100.8|100.7|100.72|100.6|12091
1648733470000|2022-03-31 13:31:10|100.7|100.62|100.66|100.58|100.7|100.62|100.66|100.58|4469
1648733480000|2022-03-31 13:31:20|100.68|100.6|100.72|100.62|100.72|100.64|100.68|100.6|1199
1648733490000|2022-03-31 13:31:30|100.74|100.66|100.82|100.74|100.82|100.74|100.72|100.66|15873
1648733500000|2022-03-31 13:31:40|100.8|100.72|100.8|100.72|100.82|100.72|100.8|100.72|1035
1648733510000|2022-03-31 13:31:50|100.78|100.74|100.78|100.72|100.78|100.74|100.78|100.72|0
1648733520000|2022-03-31 13:32:00|100.76|100.7|100.76|100.66|100.76|100.7|100.74|100.66|12890
1648733530000|2022-03-31 13:32:10|100.78|100.7|100.7|100.64|100.78|100.7|100.7|100.64|4743
1648733540000|2022-03-31 13:32:20|100.66|100.62|100.68|100.6|100.7|100.62|100.66|100.58|14080
1648733550000|2022-03-31 13:32:30|100.66|100.58|100.62|100.58|100.66|100.58|100.62|100.58|10249
1648733560000|2022-03-31 13:32:40||100.56||100.56||100.56||100.56|1798
1648733570000|2022-03-31 13:32:50|100.6|100.54|100.6|100.5|100.6|100.54|100.6|100.5|0
1648733580000|2022-03-31 13:33:00|100.56|100.52|100.58|100.5|100.6|100.52|100.56|100.5|12979
1648733590000|2022-03-31 13:33:10|100.56|100.48|100.56|100.46|100.62|100.56|100.52|100.46|11663
1648733600000|2022-03-31 13:33:20|100.52|100.42|100.36|100.28|100.52|100.42|100.3|100.2|117748
1648733610000|2022-03-31 13:33:30|100.4||100.36||100.4||100.36||2576
1648733620000|2022-03-31 13:33:40|100.34|100.26|100.32|100.24|100.36|100.26|100.26|100.16|97305
1648733630000|2022-03-31 13:33:50|100.3|100.22|100.36|100.24|100.36|100.24|100.3|100.2|16000
1648733640000|2022-03-31 13:34:00|100.38|100.26|100.32|100.22|100.42|100.32|100.32|100.2|20152
1648733650000|2022-03-31 13:34:10|100.3|100.2|100.42|100.28|100.46|100.3|100.3|100.2|73857
1648733660000|2022-03-31 13:34:20|100.38|100.26|100.52|100.36|100.54|100.38|100.32|100.2|51469
1648733670000|2022-03-31 13:34:30|100.46|100.38|100.42|100.32|100.46|100.4|100.42|100.32|14263
1648733680000|2022-03-31 13:34:40|100.46|100.34|100.46|100.36|100.46|100.36|100.46|100.34|22
1648733690000|2022-03-31 13:34:50|100.42|100.34|100.42|100.32|100.42|100.34|100.42|100.32|9800
1648733700000|2022-03-31 13:35:00|100.4|100.3|100.36|100.28|100.4|100.3|100.32|100.22|4500
1648733730000|2022-03-31 13:35:30||100.26||100.24||100.26||100.24|0
1648733740000|2022-03-31 13:35:40|100.32|100.2|100.34|100.26|100.36|100.26|100.32|100.2|10897
1648733750000|2022-03-31 13:35:50|||||||||3642
1648733760000|2022-03-31 13:36:00|100.36|100.28|100.52|100.42|100.52|100.44|100.36|100.28|7810
1648733770000|2022-03-31 13:36:10|100.46||100.48||100.54||100.46||1998
1648733790000|2022-03-31 13:36:30|100.46|100.38|100.46|100.38|100.46|100.42|100.46|100.38|7549
1648733800000|2022-03-31 13:36:40|100.48|100.34|100.4|100.3|100.48|100.34|100.4|100.3|22087
1648733810000|2022-03-31 13:36:50|100.38|100.26|100.34|100.24|100.38|100.28|100.34|100.22|722
1648733820000|2022-03-31 13:37:00|||||||||125
1648733840000|2022-03-31 13:37:20|100.3|100.22|100.24|100.16|100.3|100.22|100.24|100.16|3121
1648733850000|2022-03-31 13:37:30|100.26|100.18|100.28|100.24|100.28|100.24|100.26|100.18|4173
1648733860000|2022-03-31 13:37:40||100.22||100.22||100.22||100.22|0
1648733880000|2022-03-31 13:38:00|100.26|100.2|100.26|100.16|100.26|100.2|100.24|100.16|0
1648733890000|2022-03-31 13:38:10||100.18||100.16||100.18||100.16|42107
1648733900000|2022-03-31 13:38:20|100.22|100.2|100.26|100.2|100.26|100.2|100.22|100.2|5017
1648733910000|2022-03-31 13:38:30|100.28|100.22|100.36|100.28|100.36|100.28|100.28|100.22|5876
1648733920000|2022-03-31 13:38:40|100.34|100.26|100.32|100.24|100.36|100.26|100.32|100.24|42500
1648733930000|2022-03-31 13:38:50|100.3|100.26|100.38|100.28|100.38|100.28|100.3|100.26|6150
1648733940000|2022-03-31 13:39:00|100.4|100.3|100.46|100.36|100.52|100.44|100.4|100.3|1594
1648733950000|2022-03-31 13:39:10|100.44|100.34|100.4|100.32|100.44|100.36|100.4|100.32|2500
1648733960000|2022-03-31 13:39:20|100.38|100.3|100.38|100.28|100.38|100.3|100.38|100.28|99004
1648733970000|2022-03-31 13:39:30|100.36|100.26|100.34|100.24|100.36|100.26|100.34|100.24|446
1648733980000|2022-03-31 13:39:40|100.32|100.26|100.32|100.26|100.32|100.28|100.32|100.26|5774
1648733990000|2022-03-31 13:39:50|100.3||100.3||100.3||100.3||0
1648734000000|2022-03-31 13:40:00|100.26|100.22|100.32|100.28|100.32|100.28|100.26|100.18|4072
1648734010000|2022-03-31 13:40:10|100.36|100.32|100.34|100.24|100.36|100.32|100.32|100.24|10666
1648734020000|2022-03-31 13:40:20||100.26||100.28||100.28||100.24|1200
1648734030000|2022-03-31 13:40:30|100.36|100.34|100.46|100.36|100.46|100.38|100.36|100.32|2199
1648734040000|2022-03-31 13:40:40|100.44|100.38|100.44|100.36|100.44|100.38|100.44|100.36|0
1648734050000|2022-03-31 13:40:50|100.46|100.4|100.42|100.36|100.46|100.42|100.42|100.36|10037
1648734060000|2022-03-31 13:41:00|100.46|100.4|100.46|100.4|100.46|100.4|100.46|100.4|28
1648734070000|2022-03-31 13:41:10|100.44|100.42|100.46|100.42|100.46|100.42|100.42|100.4|76
1648734080000|2022-03-31 13:41:20|100.48|100.44|100.48|100.4|100.52|100.44|100.44|100.36|14946
1648734090000|2022-03-31 13:41:30|100.46|100.44|100.44|100.36|100.46|100.44|100.42|100.36|9527
1648734100000|2022-03-31 13:41:40|100.46|100.4|100.5|100.4|100.5|100.44|100.46|100.4|1799
1648734110000|2022-03-31 13:41:50|100.48||100.48||100.48||100.48||0
1648734130000|2022-03-31 13:42:10|100.46||100.46||100.46||100.46||25100
1648734140000|2022-03-31 13:42:20|100.44|100.36|100.4|100.32|100.44|100.36|100.4|100.32|6804
1648734150000|2022-03-31 13:42:30|100.36|100.28|100.36|100.28|100.36|100.28|100.36|100.28|4000
1648734160000|2022-03-31 13:42:40|100.4|100.32|100.4|100.28|100.4|100.32|100.36|100.28|5504
1648734170000|2022-03-31 13:42:50|100.38|100.34|100.38|100.3|100.4|100.34|100.38|100.28|10
1648734180000|2022-03-31 13:43:00|100.4|100.34|100.44|100.38|100.44|100.38|100.36|100.34|19249
1648734200000|2022-03-31 13:43:20|100.42||100.42||100.42||100.42||14
1648734210000|2022-03-31 13:43:30|100.4|100.34|100.4|100.34|100.42|100.34|100.4|100.3|2653
1648734220000|2022-03-31 13:43:40|100.42|100.36|100.52|100.44|100.52|100.44|100.42|100.36|21617
1648734230000|2022-03-31 13:43:50|100.5|100.42|100.44|100.34|100.5|100.42|100.44|100.34|20587
1648734240000|2022-03-31 13:44:00||100.36||100.34||100.36||100.34|2000
1648734260000|2022-03-31 13:44:20||100.36||100.34||100.36||100.34|40284
1648734270000|2022-03-31 13:44:30||100.36||100.38||100.38||100.34|2056
1648734280000|2022-03-31 13:44:40|100.46|100.4|100.5|100.42|100.5|100.42|100.46|100.4|3626
1648734290000|2022-03-31 13:44:50|100.48|100.4|100.48|100.4|100.48|100.4|100.48|100.4|0
1648734300000|2022-03-31 13:45:00|100.46|100.38|100.44|100.34|100.48|100.4|100.44|100.34|14365
1648734310000|2022-03-31 13:45:10|100.48|100.36|100.48|100.38|100.52|100.44|100.48|100.34|14301
1648734320000|2022-03-31 13:45:20|100.44|100.36|100.42|100.34|100.46|100.38|100.4|100.34|23454
1648734330000|2022-03-31 13:45:30|100.44||100.44||100.44||100.44||0
1648734340000|2022-03-31 13:45:40|100.46|100.38|100.42|100.34|100.46|100.38|100.42|100.34|37500
1648734350000|2022-03-31 13:45:50|||||||||29698
1648734360000|2022-03-31 13:46:00|||||||||9979
1648734370000|2022-03-31 13:46:10|100.44|100.36|100.44|100.36|100.46|100.36|100.44|100.36|1396
1648734390000|2022-03-31 13:46:30|100.42|100.38|100.46|100.4|100.46|100.42|100.42|100.38|2312
1648734400000|2022-03-31 13:46:40|100.44|100.38|100.48|100.38|100.48|100.38|100.42|100.36|5700
1648734410000|2022-03-31 13:46:50|100.5|100.42|100.52|100.44|100.52|100.46|100.48|100.42|20997
1648734420000|2022-03-31 13:47:00|100.5|100.42|100.42|100.34|100.5|100.42|100.42|100.3|4890
1648734430000|2022-03-31 13:47:10|||||||||26000
1648734440000|2022-03-31 13:47:20|100.44|100.36|100.44|100.36|100.46|100.42|100.42|100.36|6032
1648734450000|2022-03-31 13:47:30|100.4|100.34|100.38|100.32|100.4|100.34|100.36|100.24|6300
1648734460000|2022-03-31 13:47:40|100.4|100.3|100.36|100.28|100.4|100.3|100.36|100.28|0
1648734470000|2022-03-31 13:47:50|||||||||48405
1648734480000|2022-03-31 13:48:00|100.38|100.3|100.34|100.22|100.4|100.3|100.34|100.22|12512
1648734490000|2022-03-31 13:48:10|100.32|100.24|100.26|100.16|100.32|100.24|100.26|100.16|7845
1648734500000|2022-03-31 13:48:20|100.3|100.14|100.3|100.22|100.3|100.22|100.3|100.12|12049
1648734510000|2022-03-31 13:48:30|100.28|100.2|100.26|100.14|100.28|100.2|100.22|100.1|29111
1648734520000|2022-03-31 13:48:40|100.22|100.12|100.22|100.12|100.22|100.14|100.22|100.12|0
1648734530000|2022-03-31 13:48:50|100.2|100.1|100.16|100.08|100.2|100.1|100.16|100.06|900
1648734540000|2022-03-31 13:49:00|100.14|100.06|100.26|100.16|100.26|100.16|100.12|100.02|37855
1648734550000|2022-03-31 13:49:10|100.28|100.18|100.44|100.36|100.44|100.36|100.28|100.18|15049
1648734560000|2022-03-31 13:49:20|100.42|100.32|100.4|100.32|100.44|100.34|100.36|100.32|1
1648734570000|2022-03-31 13:49:30|100.38|100.3|100.32|100.24|100.4|100.32|100.32|100.22|1337
1648734580000|2022-03-31 13:49:40|100.34|100.28|100.36|100.26|100.44|100.34|100.34|100.24|11575
1648734590000|2022-03-31 13:49:50||100.28||100.28||100.28||100.28|28752
1648734600000|2022-03-31 13:50:00|100.32|100.24|100.3|100.22|100.32|100.24|100.28|100.18|2553
1648734610000|2022-03-31 13:50:10|100.32|100.24|100.36|100.26|100.36|100.26|100.32|100.24|747
1648734620000|2022-03-31 13:50:20|100.34|100.28|100.34|100.26|100.34|100.28|100.34|100.26|0
1648734630000|2022-03-31 13:50:30|100.32||100.32||100.32||100.32||406
1648734640000|2022-03-31 13:50:40|100.3|100.22|100.44|100.32|100.44|100.32|100.3|100.18|13545
1648734650000|2022-03-31 13:50:50|100.42|100.34|100.44|100.32|100.44|100.36|100.4|100.32|0
1648734660000|2022-03-31 13:51:00|100.42|100.3|100.44|100.34|100.44|100.34|100.38|100.3|1144
1648734670000|2022-03-31 13:51:10|100.42||100.42||100.42||100.42||0
1648734700000|2022-03-31 13:51:40|100.4||100.4||100.4||100.4||1663
1648734710000|2022-03-31 13:51:50|100.42||100.42||100.42||100.42||4302
1648734720000|2022-03-31 13:52:00|100.44|100.42|100.5|100.42|100.52|100.44|100.42|100.34|21881
1648734730000|2022-03-31 13:52:10|100.48||100.5||100.5||100.48||0
1648734740000|2022-03-31 13:52:20|100.52|100.44|100.62|100.54|100.68|100.56|100.52|100.44|20730
1648734750000|2022-03-31 13:52:30|100.58|100.52|100.58|100.5|100.58|100.52|100.58|100.46|8902
1648734760000|2022-03-31 13:52:40|100.56|100.46|100.48|100.4|100.58|100.46|100.48|100.38|4134
1648734770000|2022-03-31 13:52:50|100.5|100.42|100.48|100.4|100.54|100.48|100.48|100.4|10724
1648734780000|2022-03-31 13:53:00|||||||||63397
1648734790000|2022-03-31 13:53:10|100.5|100.42|100.62|100.52|100.62|100.52|100.46|100.42|19382
1648734800000|2022-03-31 13:53:20|100.6||100.6||100.62||100.6||12301
1648734810000|2022-03-31 13:53:30|100.58|100.5|100.52|100.44|100.58|100.5|100.52|100.44|18818
1648734820000|2022-03-31 13:53:40|100.48|100.46|100.46|100.36|100.48|100.46|100.46|100.36|1941
1648734830000|2022-03-31 13:53:50|100.42|100.34|100.42|100.34|100.42|100.36|100.38|100.26|12631
1648734840000|2022-03-31 13:54:00||100.3||100.32||100.32||100.3|60
1648734860000|2022-03-31 13:54:20|100.4|100.3|100.48|100.36|100.48|100.42|100.4|100.28|7399
1648734870000|2022-03-31 13:54:30|100.46|100.38|100.42|100.36|100.48|100.4|100.42|100.36|0
1648734880000|2022-03-31 13:54:40|100.46|100.38|100.5|100.38|100.6|100.5|100.46|100.36|37241
1648734890000|2022-03-31 13:54:50|100.48|100.36|100.48|100.4|100.48|100.4|100.48|100.36|7811
1648734900000|2022-03-31 13:55:00||100.38||100.36||100.38||100.36|0
1648734910000|2022-03-31 13:55:10|||||||||9269
1648734920000|2022-03-31 13:55:20|100.46|100.34|100.46|100.38|100.48|100.4|100.42|100.3|39456
1648734930000|2022-03-31 13:55:30|100.44|100.34|100.42|100.34|100.44|100.34|100.42|100.34|8700
1648734940000|2022-03-31 13:55:40|100.4|100.32|100.48|100.42|100.48|100.42|100.38|100.3|3872
1648734970000|2022-03-31 13:56:10|100.52|100.44|100.54|100.44|100.54|100.48|100.52|100.44|21237
1648734990000|2022-03-31 13:56:30|100.58|100.48|100.68|100.58|100.7|100.6|100.54|100.46|15985
1648735000000|2022-03-31 13:56:40|100.64|100.56|100.52|100.42|100.64|100.56|100.52|100.42|27598
1648735010000|2022-03-31 13:56:50|100.5|100.44|100.5|100.44|100.5|100.44|100.5|100.42|0
1648735020000|2022-03-31 13:57:00|100.54|100.42|100.5|100.42|100.6|100.5|100.5|100.42|15152
1648735030000|2022-03-31 13:57:10||100.44||100.42||100.44||100.42|1803
1648735040000|2022-03-31 13:57:20||100.44||100.42||100.44||100.42|607
1648735050000|2022-03-31 13:57:30||100.44||100.44||100.44||100.44|525
1648735060000|2022-03-31 13:57:40|100.48|100.42|100.48|100.4|100.48|100.42|100.48|100.38|2500
1648735070000|2022-03-31 13:57:50|100.5|100.42|100.5|100.4|100.5|100.42|100.5|100.4|1500
1648735080000|2022-03-31 13:58:00|100.56|100.44|100.52|100.42|100.6|100.5|100.5|100.4|8891
1648735090000|2022-03-31 13:58:10|100.48|100.4|100.48|100.42|100.48|100.42|100.48|100.4|126
1648735100000|2022-03-31 13:58:20|100.52|100.44|100.6|100.52|100.6|100.52|100.5|100.44|20079
1648735110000|2022-03-31 13:58:30|||||||||5805
1648735120000|2022-03-31 13:58:40|100.62|100.5|100.64|100.6|100.68|100.6|100.62|100.5|1210
1648735130000|2022-03-31 13:58:50|100.66|100.58|100.64|100.54|100.68|100.58|100.64|100.54|1467
1648735140000|2022-03-31 13:59:00|100.66|100.56|100.72|100.6|100.74|100.62|100.66|100.56|9302
1648735150000|2022-03-31 13:59:10|100.68|100.62|100.68|100.58|100.68|100.62|100.62|100.56|7657
1648735160000|2022-03-31 13:59:20|100.66|100.6|100.64|100.54|100.66|100.6|100.62|100.52|3517
1648735170000|2022-03-31 13:59:30|100.62|100.52|100.54|100.44|100.64|100.54|100.54|100.44|7118
1648735180000|2022-03-31 13:59:40|100.56|100.46|100.52|100.44|100.72|100.58|100.52|100.44|63246
1648735190000|2022-03-31 13:59:50|100.5|100.4|100.5|100.4|100.5|100.4|100.48|100.38|2563
1648735200000|2022-03-31 14:00:00|100.48|100.38|100.52|100.46|100.58|100.46|100.48|100.38|6215
1648735210000|2022-03-31 14:00:10|100.56|100.5|100.56|100.46|100.6|100.5|100.56|100.46|2149
1648735220000|2022-03-31 14:00:20|100.54||100.54||100.54||100.54||0
1648735230000|2022-03-31 14:00:30||100.48||100.48||100.48||100.48|3
1648735240000|2022-03-31 14:00:40|100.52|100.46|100.5|100.4|100.52|100.46|100.5|100.38|13750
1648735250000|2022-03-31 14:00:50|100.48|100.44|100.62|100.5|100.62|100.52|100.46|100.36|69627
1648735260000|2022-03-31 14:01:00|100.6|100.52|100.54|100.44|100.6|100.52|100.52|100.44|1401
1648735270000|2022-03-31 14:01:10|100.56|100.46|100.56|100.46|100.62|100.54|100.54|100.44|5629
1648735280000|2022-03-31 14:01:20|100.54|100.44|100.52|100.44|100.54|100.46|100.52|100.4|3000
1648735290000|2022-03-31 14:01:30|100.56|100.46|100.58|100.5|100.58|100.5|100.56|100.44|1079
1648735300000|2022-03-31 14:01:40|100.6|100.52|100.66|100.54|100.66|100.54|100.58|100.5|1165
1648735310000|2022-03-31 14:01:50|100.68|100.58|100.68|100.58|100.68|100.6|100.66|100.58|0
1648735320000|2022-03-31 14:02:00|100.66|100.62|100.66|100.54|100.66|100.62|100.64|100.54|239
1648735330000|2022-03-31 14:02:10|100.64||100.64||100.66||100.62||4430
1648735340000|2022-03-31 14:02:20|100.6|100.52|100.58|100.52|100.6|100.54|100.58|100.5|14173
1648735350000|2022-03-31 14:02:30|100.56|100.48|100.52|100.44|100.56|100.48|100.5|100.44|51
1648735360000|2022-03-31 14:02:40|100.54|100.46|100.52|100.48|100.58|100.48|100.52|100.44|0
1648735370000|2022-03-31 14:02:50|100.58|100.52|100.58|100.48|100.58|100.52|100.56|100.48|535
1648735380000|2022-03-31 14:03:00|100.56||100.58||100.58||100.56||0
1648735390000|2022-03-31 14:03:10|100.54|100.46|100.54|100.44|100.54|100.46|100.52|100.42|4053
1648735400000|2022-03-31 14:03:20||100.42||100.42||100.42||100.42|0
1648735410000|2022-03-31 14:03:30|100.52|100.4|100.52|100.42|100.52|100.42|100.5|100.4|6842
1648735420000|2022-03-31 14:03:40|100.5|100.46|100.58|100.5|100.58|100.52|100.5|100.46|6463
1648735430000|2022-03-31 14:03:50||100.52||100.52||100.52||100.5|494
1648735440000|2022-03-31 14:04:00|100.56|100.5|100.58|100.5|100.58|100.5|100.52|100.42|5112
1648735470000|2022-03-31 14:04:30|100.56|100.48|100.54|100.48|100.56|100.48|100.54|100.46|1093
1648735480000|2022-03-31 14:04:40|100.56||100.56||100.56||100.56||0
1648735490000|2022-03-31 14:04:50|100.58|100.5|100.62|100.52|100.64|100.54|100.58|100.48|22392
1648735500000|2022-03-31 14:05:00|100.6|100.5|100.58|100.5|100.6|100.5|100.56|100.48|4617
1648735510000|2022-03-31 14:05:10|100.56|100.48|100.58|100.46|100.58|100.48|100.56|100.46|10000
1648735520000|2022-03-31 14:05:20|100.6|100.48|100.54|100.46|100.62|100.52|100.54|100.46|820
1648735530000|2022-03-31 14:05:30|100.52|100.48|100.5|100.42|100.52|100.48|100.5|100.42|1447
1648735540000|2022-03-31 14:05:40|100.52|100.46|100.48|100.38|100.54|100.48|100.48|100.38|16240
1648735550000|2022-03-31 14:05:50|100.44|100.36|100.42|100.34|100.44|100.4|100.42|100.34|11836
1648735560000|2022-03-31 14:06:00|100.4|100.3|100.4|100.32|100.4|100.32|100.4|100.3|796
1648735570000|2022-03-31 14:06:10|100.42|100.34|100.4|100.32|100.48|100.4|100.38|100.3|7417
1648735580000|2022-03-31 14:06:20|100.42|100.3|100.42|100.32|100.44|100.36|100.42|100.3|0
1648735590000|2022-03-31 14:06:30|100.4|100.3|100.4|100.3|100.4|100.3|100.4|100.3|487
1648735600000|2022-03-31 14:06:40|100.42|100.34|100.38|100.3|100.44|100.36|100.38|100.3|10701
1648735610000|2022-03-31 14:06:50|100.34|100.24|100.28|100.2|100.34|100.32|100.26|100.18|66581
1648735620000|2022-03-31 14:07:00|100.26|100.14|100.26|100.18|100.26|100.18|100.24|100.14|5085
1648735630000|2022-03-31 14:07:10|100.28|100.2|100.28|100.2|100.28|100.2|100.28|100.2|2500
1648735640000|2022-03-31 14:07:20|100.3|100.22|100.3|100.22|100.34|100.22|100.3|100.2|1698
1648735650000|2022-03-31 14:07:30|100.28|100.18|100.28|100.18|100.3|100.2|100.26|100.18|236
1648735660000|2022-03-31 14:07:40|100.26||100.26||100.26||100.26||0
1648735670000|2022-03-31 14:07:50|100.28|100.2|100.32|100.24|100.36|100.24|100.26|100.2|20110
1648735680000|2022-03-31 14:08:00|100.34|100.22|100.32|100.24|100.34|100.24|100.3|100.22|18612
1648735690000|2022-03-31 14:08:10||100.26||100.24||100.26||100.24|6022
1648735700000|2022-03-31 14:08:20|100.3|100.22|100.3|100.2|100.3|100.22|100.3|100.2|8
1648735710000|2022-03-31 14:08:30|100.28|100.18|100.26|100.18|100.28|100.18|100.26|100.18|186
1648735730000|2022-03-31 14:08:50|100.24|100.12|100.2|100.14|100.24|100.14|100.2|100.1|21400
1648735740000|2022-03-31 14:09:00|100.18|100.1|100.2|100.14|100.2|100.14|100.16|100.04|6788
1648735750000|2022-03-31 14:09:10|100.22|100.16|100.22|100.14|100.28|100.16|100.22|100.14|12352
1648735760000|2022-03-31 14:09:20|100.2|100.12|100.16|100.06|100.2|100.12|100.16|100.06|4906
1648735770000|2022-03-31 14:09:30|100.14|100.04|100.12|100.04|100.14|100.04|100.1|100|23260
1648735780000|2022-03-31 14:09:40|100.14|100.06|100.14|100.04|100.2|100.1|100.12|100.04|4750
1648735790000|2022-03-31 14:09:50|100.12||100.1||100.12||100.1||5483
1648735800000|2022-03-31 14:10:00|100.14|100.08|100.16|100.12|100.2|100.12|100.14|100.08|3775
1648735810000|2022-03-31 14:10:10|100.2|100.1|100.22|100.16|100.26|100.16|100.2|100.1|2004
1648735820000|2022-03-31 14:10:20|100.18|100.12|100.14|100.04|100.18|100.12|100.14|100.04|76
1648735830000|2022-03-31 14:10:30|100.12||100.12||100.12||100.12||2997
1648735840000|2022-03-31 14:10:40|100.1|100.06|100.1|100.02|100.1|100.06|100.1|100|17432
1648735850000|2022-03-31 14:10:50|100.12|100.04|100.12|100.02|100.12|100.04|100.12|100.02|11630
1648735860000|2022-03-31 14:11:00|100.1|100|100.1|100|100.1|100|100.1|100|0
1648735870000|2022-03-31 14:11:10||100.02||100.02||100.02||100.02|0
1648735880000|2022-03-31 14:11:20|100.08|100|100.04|100|100.08|100|100.04|100|8
1648735890000|2022-03-31 14:11:30|100.02|99.96|100.04|99.95|100.06|100|99.98|99.9|75116
1648735900000|2022-03-31 14:11:40|100.02|99.92|99.99|99.89|100.02|99.92|99.99|99.89|0
1648735910000|2022-03-31 14:11:50|99.98|99.9|99.95|99.88|99.99|99.9|99.95|99.88|6301
1648735920000|2022-03-31 14:12:00|99.94|99.89|99.94|99.89|99.94|99.89|99.94|99.89|0
1648735930000|2022-03-31 14:12:10|99.95|99.88|100.02|99.96|100.04|99.96|99.95|99.88|6211
1648735940000|2022-03-31 14:12:20|100.04|99.97|100.06|99.93|100.12|100.02|100.02|99.91|14122
1648735950000|2022-03-31 14:12:30|100.02|99.94|100.02|99.91|100.06|99.96|100.02|99.9|9935
1648735960000|2022-03-31 14:12:40||99.9||99.91||99.91||99.9|200
1648735970000|2022-03-31 14:12:50||99.9||99.92||99.92||99.9|0
1648735990000|2022-03-31 14:13:10||99.93||99.93||99.93||99.92|1510
1648736000000|2022-03-31 14:13:20||99.92||99.92||99.92||99.92|28713
1648736010000|2022-03-31 14:13:30|100.04|99.93|100.04|99.95|100.08|99.99|100.04|99.93|15729
1648736020000|2022-03-31 14:13:40||99.94||99.94||99.95||99.94|557
1648736030000|2022-03-31 14:13:50|100.02|99.93|100.02|99.93|100.02|99.94|100.02|99.93|25212
1648736040000|2022-03-31 14:14:00|100.04|99.94|100.02|99.94|100.04|99.97|100.02|99.94|1034
1648736070000|2022-03-31 14:14:30|100.04|100|100.04|99.94|100.1|100|100.02|99.93|27678
1648736080000|2022-03-31 14:14:40|100.06|99.96|100.02|99.93|100.1|99.98|100.02|99.92|6870
1648736090000|2022-03-31 14:14:50|100.04|99.97|100|99.97|100.04|99.97|100|99.97|0
1648736100000|2022-03-31 14:15:00|100.04|99.94|100.08|99.98|100.08|99.99|100.04|99.94|2552
1648736110000|2022-03-31 14:15:10|100.06|99.99|100.12|100.02|100.12|100.02|100.06|99.95|1000
1648736120000|2022-03-31 14:15:20|100.1|100.04|100.14|100.08|100.2|100.1|100.1|100.04|35432
1648736130000|2022-03-31 14:15:30|100.12|100.06|100.14|100.06|100.14|100.08|100.12|100.06|200
1648736140000|2022-03-31 14:15:40|100.12||100.14||100.14||100.12||6845
1648736150000|2022-03-31 14:15:50|100.12|100.02|100.08|100.02|100.12|100.02|100.06|100.02|1641
1648736160000|2022-03-31 14:16:00|100.1|100|100.02|99.91|100.1|100|99.97|99.9|68044
1648736170000|2022-03-31 14:16:10|100.04|99.9|100.02|99.91|100.04|99.94|100.02|99.88|0
1648736180000|2022-03-31 14:16:20|100.04|99.9|100.02|99.89|100.04|99.93|100.02|99.89|9941
1648736190000|2022-03-31 14:16:30|100|99.9|99.97|99.88|100|99.91|99.96|99.88|45
1648736200000|2022-03-31 14:16:40|99.95|99.91|99.97|99.9|99.97|99.91|99.95|99.89|11138
1648736210000|2022-03-31 14:16:50|99.96|99.88|99.96|99.89|99.96|99.89|99.96|99.88|2000
1648736220000|2022-03-31 14:17:00||99.88||99.91||99.91||99.88|5500
1648736230000|2022-03-31 14:17:10|99.97|99.92|100.02|99.93|100.04|99.96|99.97|99.92|4607
1648736240000|2022-03-31 14:17:20|100|99.92|99.94|99.88|100|99.92|99.94|99.88|0
1648736250000|2022-03-31 14:17:30|99.93||99.93||99.93||99.93||1406
1648736260000|2022-03-31 14:17:40|99.92|99.85|99.91|99.85|99.93|99.85|99.91|99.82|17215
1648736270000|2022-03-31 14:17:50|99.9|99.87|99.95|99.87|99.95|99.93|99.9|99.85|21781
1648736280000|2022-03-31 14:18:00|99.97|99.91|99.96|99.92|99.97|99.92|99.96|99.87|3160
1648736290000|2022-03-31 14:18:10|99.97|99.98|100.04|99.98|100.06|99.99|99.97|99.98|10715
1648736300000|2022-03-31 14:18:20|100.06|99.99|100.06|100|100.06|100|100.04|99.99|8346
1648736310000|2022-03-31 14:18:30||99.99||99.98||99.99||99.98|6353
1648736320000|2022-03-31 14:18:40|100.04|99.95|100.02|99.95|100.04|99.95|100.02|99.93|18356
1648736330000|2022-03-31 14:18:50|99.97|99.93|99.98|99.93|100.02|99.93|99.97|99.88|23500
1648736340000|2022-03-31 14:19:00|99.97|99.9|99.96|99.9|100|99.91|99.95|99.86|2702
1648736350000|2022-03-31 14:19:10|99.93|99.87|99.93|99.87|99.93|99.87|99.93|99.86|20341
1648736360000|2022-03-31 14:19:20|99.96|99.85|99.93|99.86|99.96|99.9|99.93|99.85|3260
1648736370000|2022-03-31 14:19:30|99.97|99.87|100.02|99.94|100.06|99.96|99.93|99.87|8386
1648736380000|2022-03-31 14:19:40|100|99.9|99.99|99.93|100|99.94|99.99|99.9|1490
1648736390000|2022-03-31 14:19:50|99.98|99.92|99.99|99.93|100|99.95|99.97|99.9|550
1648736400000|2022-03-31 14:20:00|99.98|99.89|99.94|99.85|99.98|99.89|99.94|99.83|1
1648736410000|2022-03-31 14:20:10|99.92|99.89|99.93|99.84|99.93|99.89|99.9|99.82|5186
1648736420000|2022-03-31 14:20:20|99.94|99.82|99.9|99.84|99.96|99.88|99.9|99.82|4300
1648736430000|2022-03-31 14:20:30|99.95|99.83|99.96|99.85|99.96|99.85|99.95|99.81|1843
1648736440000|2022-03-31 14:20:40|99.9|99.83|99.95|99.84|99.96|99.88|99.9|99.82|4814
1648736450000|2022-03-31 14:20:50|99.91|99.83|99.96|99.87|99.96|99.89|99.91|99.83|5109
1648736460000|2022-03-31 14:21:00|99.91|99.85|99.91|99.86|99.91|99.86|99.91|99.85|0
1648736470000|2022-03-31 14:21:10|99.96|99.87|99.94|99.88|99.96|99.9|99.94|99.86|59534
1648736480000|2022-03-31 14:21:20||99.87||99.86||99.88||99.86|5038
1648736490000|2022-03-31 14:21:30||99.87||99.86||99.87||99.86|450
1648736500000|2022-03-31 14:21:40|99.96|99.87|99.95|99.86|99.96|99.88|99.9|99.86|80
1648736510000|2022-03-31 14:21:50|99.96|99.94|99.88|99.84|99.96|99.94|99.88|99.84|33238
1648736520000|2022-03-31 14:22:00|99.87||99.87||99.87||99.87||12363
1648736530000|2022-03-31 14:22:10|99.85|99.83|99.85|99.83|99.87|99.83|99.84|99.8|14877
1648736540000|2022-03-31 14:22:20|99.86|99.8|99.86|99.8|99.87|99.82|99.84|99.8|10149
1648736550000|2022-03-31 14:22:30|99.85|99.79|99.81|99.72|99.85|99.79|99.8|99.72|40490
1648736560000|2022-03-31 14:22:40|99.79|99.71|99.77|99.7|99.81|99.72|99.77|99.7|0
1648736570000|2022-03-31 14:22:50|99.79|99.71|99.79|99.75|99.79|99.75|99.79|99.71|3149
1648736580000|2022-03-31 14:23:00|99.83|99.76|99.8|99.75|99.86|99.78|99.8|99.75|2400
1648736590000|2022-03-31 14:23:10|99.83|99.77|99.79|99.75|99.83|99.77|99.79|99.75|2500
1648736600000|2022-03-31 14:23:20|99.77|99.73|99.75|99.71|99.77|99.73|99.75|99.7|8311
1648736610000|2022-03-31 14:23:30|99.76|99.7|99.74|99.7|99.76|99.7|99.74|99.7|200
1648736620000|2022-03-31 14:23:40|99.76|99.72|99.81|99.75|99.81|99.78|99.72|99.72|4222
1648736630000|2022-03-31 14:23:50|99.8|99.72|99.8|99.77|99.8|99.77|99.77|99.7|2918
1648736640000|2022-03-31 14:24:00|99.82|99.79|99.86|99.83|99.86|99.84|99.82|99.79|4516
1648736650000|2022-03-31 14:24:10|99.89|99.85|99.95|99.89|99.96|99.91|99.89|99.85|836
1648736660000|2022-03-31 14:24:20|99.94|99.87|99.89|99.85|99.94|99.88|99.89|99.83|2246
1648736670000|2022-03-31 14:24:30|99.91|99.87|100.04|99.94|100.1|100|99.91|99.87|11164
1648736680000|2022-03-31 14:24:40|100.02|99.95|99.95|99.89|100.08|99.99|99.9|99.85|16422
1648736690000|2022-03-31 14:24:50|99.93|99.88|99.95|99.88|99.96|99.91|99.93|99.88|15962
1648736700000|2022-03-31 14:25:00|99.93|99.86|99.91|99.84|99.93|99.9|99.91|99.83|1997
1648736710000|2022-03-31 14:25:10|99.93|99.88|99.99|99.94|99.99|99.94|99.93|99.88|8042
1648736720000|2022-03-31 14:25:20|99.96|99.91|99.99|99.93|100.02|99.93|99.9|99.83|13919
1648736730000|2022-03-31 14:25:30|100.02|99.94|100.04|99.94|100.06|99.96|100.02|99.93|2279
1648736740000|2022-03-31 14:25:40|||||||||5000
1648736750000|2022-03-31 14:25:50|100.02|99.95|100.06|99.97|100.12|100.06|100.02|99.95|41528
1648736760000|2022-03-31 14:26:00|100.08|100|100.08|100|100.12|100.02|100.08|100|953
1648736770000|2022-03-31 14:26:10|100.06|99.97|100.06|99.98|100.08|99.98|100.02|99.94|2631
1648736780000|2022-03-31 14:26:20|100.08|99.99|100.1|100.02|100.12|100.02|100.08|99.99|8593
1648736790000|2022-03-31 14:26:30|||||||||7753
1648736800000|2022-03-31 14:26:40|100.08|99.99|100.06|99.96|100.08|99.99|100.06|99.96|3506
1648736810000|2022-03-31 14:26:50|100.08|99.95|100.02|99.96|100.08|99.96|100.02|99.95|0
1648736820000|2022-03-31 14:27:00||99.95||99.95||99.96||99.93|0
1648736830000|2022-03-31 14:27:10|100.04|99.96|100.18|100.08|100.28|100.1|100.02|99.96|206064
1648736840000|2022-03-31 14:27:20|100.16|100.06|100.36|100.24|100.46|100.24|100.16|100.06|154868
1648736850000|2022-03-31 14:27:30|100.32|100.26|100.58|100.48|100.66|100.5|100.32|100.26|25124
1648736860000|2022-03-31 14:27:40|100.6|100.52|100.78|100.7|100.8|100.72|100.6|100.52|31247
1648736870000|2022-03-31 14:27:50|100.8|100.68|100.7|100.6|100.8|100.72|100.7|100.6|7409
1648736880000|2022-03-31 14:28:00|100.68|100.58|100.66|100.56|100.7|100.66|100.62|100.56|15710
1648736890000|2022-03-31 14:28:10||100.6||100.56||100.6||100.56|0
1648736910000|2022-03-31 14:28:30|100.64|100.6|100.64|100.56|100.64|100.6|100.58|100.52|4069
1648736920000|2022-03-31 14:28:40|100.62|100.58|100.62|100.58|100.62|100.58|100.62|100.58|0
1648736930000|2022-03-31 14:28:50|100.64|100.6|100.78|100.6|100.8|100.6|100.64|100.6|11780
1648736950000|2022-03-31 14:29:10|100.8|100.62|100.84|100.68|100.88|100.68|100.8|100.62|29605
1648736960000|2022-03-31 14:29:20|100.82|100.66|100.7|100.6|100.82|100.66|100.7|100.6|106996
1648736970000|2022-03-31 14:29:30|100.68|100.56|100.66|100.56|100.7|100.58|100.66|100.56|683
1648736980000|2022-03-31 14:29:40|100.64|100.52|100.62|100.52|100.66|100.52|100.62|100.52|387
1648736990000|2022-03-31 14:29:50||100.54||100.54||100.54||100.54|1371
1648737000000|2022-03-31 14:30:00|100.58|100.46|100.58|100.46|100.58|100.46|100.58|100.46|0
1648737010000|2022-03-31 14:30:10||100.48||100.46||100.48||100.46|0
1648737020000|2022-03-31 14:30:20|100.56|100.48|100.56|100.46|100.56|100.5|100.56|100.46|4732
1648737030000|2022-03-31 14:30:30||100.5||100.5||100.5||100.5|3453
1648737040000|2022-03-31 14:30:40|||||||||3120
1648737050000|2022-03-31 14:30:50||100.46||100.48||100.48||100.46|5086
1648737060000|2022-03-31 14:31:00|100.58|100.46|100.62|100.52|100.64|100.6|100.58|100.46|23787
1648737070000|2022-03-31 14:31:10|100.64|100.54|100.62|100.54|100.64|100.56|100.62|100.54|6010
1648737080000|2022-03-31 14:31:20|100.6|100.52|100.6|100.52|100.6|100.52|100.6|100.52|0
1648737090000|2022-03-31 14:31:30|100.58||100.58||100.58||100.58||100
1648737100000|2022-03-31 14:31:40|||||||||4448
1648737110000|2022-03-31 14:31:50|100.56|100.5|100.56|100.5|100.56|100.5|100.56|100.5|4412
1648737120000|2022-03-31 14:32:00|100.58|100.52|100.54|100.48|100.6|100.52|100.54|100.42|5225
1648737130000|2022-03-31 14:32:10|100.6|100.5|100.56|100.48|100.6|100.5|100.56|100.48|3010
1648737140000|2022-03-31 14:32:20|100.58|100.5|100.62|100.56|100.62|100.56|100.58|100.5|10008
1648737150000|2022-03-31 14:32:30|100.64|100.58|100.7|100.6|100.74|100.7|100.64|100.56|24932
1648737160000|2022-03-31 14:32:40|||||||||100
1648737170000|2022-03-31 14:32:50|100.68|100.58|100.68|100.6|100.68|100.6|100.68|100.56|971
1648737180000|2022-03-31 14:33:00|||||||||5921
1648737190000|2022-03-31 14:33:10|100.7|100.62|100.74|100.68|100.74|100.68|100.7|100.62|2378
1648737200000|2022-03-31 14:33:20|100.82|100.7|100.88|100.8|100.88|100.8|100.76|100.68|31956
1648737210000|2022-03-31 14:33:30|100.9|100.82|100.98|100.92|101.1|100.92|100.88|100.8|59434
1648737220000|2022-03-31 14:33:40|101|100.94|101.14|101.04|101.16|101.04|101|100.9|29046
1648737230000|2022-03-31 14:33:50|101.12|101.06|101.22|101.12|101.3|101.2|101.12|101.04|30593
1648737240000|2022-03-31 14:34:00|101.18|101.08|101.22|101.1|101.22|101.14|101.18|101.06|14617
1648737260000|2022-03-31 14:34:20|101.24|101.16|101.28|101.2|101.28|101.24|101.24|101.16|27399
1648737270000|2022-03-31 14:34:30|101.3|101.22|101.44|101.36|101.54|101.36|101.3|101.22|10909
1648737280000|2022-03-31 14:34:40|101.4|101.34|101.4|101.3|101.4|101.34|101.3|101.24|27863
1648737290000|2022-03-31 14:34:50|101.46|101.32|101.76|101.64|101.82|101.66|101.42|101.32|94317
1648737300000|2022-03-31 14:35:00|101.8|101.7|101.68|101.6|101.82|101.76|101.6|101.52|61835
1648737320000|2022-03-31 14:35:20|101.78|101.56|101.5|101.36|101.78|101.56|101.38|101.28|23163
1648737330000|2022-03-31 14:35:30|101.52|101.38|101.58|101.5|101.58|101.54|101.52|101.38|7000
1648737340000|2022-03-31 14:35:40|101.64|101.54|101.78|101.62|101.8|101.62|101.64|101.54|7836
1648737350000|2022-03-31 14:35:50|101.8|101.66|101.78|101.66|101.8|101.7|101.78|101.66|1480
1648737360000|2022-03-31 14:36:00|101.72|101.64|101.74|101.64|101.78|101.68|101.72|101.58|2575
1648737370000|2022-03-31 14:36:10|101.7|101.6|101.7|101.6|101.7|101.6|101.62|101.5|5673
1648737380000|2022-03-31 14:36:20|101.66|101.58|101.68|101.6|101.7|101.6|101.66|101.54|3164
1648737390000|2022-03-31 14:36:30|101.66|101.54|101.66|101.56|101.68|101.6|101.66|101.54|13250
1648737400000|2022-03-31 14:36:40|101.68|101.58|101.68|101.58|101.68|101.58|101.68|101.58|100
1648737410000|2022-03-31 14:36:50|101.66||101.66||101.66||101.66||5000
1648737420000|2022-03-31 14:37:00|101.64|101.56|101.6|101.5|101.64|101.56|101.6|101.5|19337
1648737430000|2022-03-31 14:37:10|101.64|101.52|101.82|101.66|101.82|101.7|101.56|101.52|25052
1648737440000|2022-03-31 14:37:20|101.84|101.68|101.74|101.66|101.84|101.72|101.74|101.66|13441
1648737450000|2022-03-31 14:37:30|101.7|101.62|101.76|101.64|101.76|101.66|101.7|101.62|6527
1648737460000|2022-03-31 14:37:40|101.72|101.68|101.7|101.6|101.76|101.68|101.7|101.6|5621
1648737470000|2022-03-31 14:37:50|||||||||789
1648737480000|2022-03-31 14:38:00|||||||||966
1648737490000|2022-03-31 14:38:10|101.68|101.62|101.56|101.42|101.7|101.62|101.56|101.42|12890
1648737500000|2022-03-31 14:38:20|101.54|101.38|101.4|101.26|101.54|101.38|101.4|101.24|39281
1648737510000|2022-03-31 14:38:30|101.36|101.28|101.3|101.2|101.36|101.3|101.3|101.2|10929
1648737520000|2022-03-31 14:38:40|101.28|101.18|101.28|101.2|101.28|101.2|101.28|101.18|0
1648737530000|2022-03-31 14:38:50|101.26|101.18|101.22|101.14|101.26|101.18|101.22|101.12|2284
1648737540000|2022-03-31 14:39:00|101.2|101.16|101.2|101.16|101.2|101.16|101.2|101.16|0
1648737550000|2022-03-31 14:39:10|101.18|101.12|101.18|101.08|101.18|101.12|101.12|101.02|12196
1648737560000|2022-03-31 14:39:20|101.16|101.1|101.12|101.04|101.16|101.1|101.12|101.04|0
1648737570000|2022-03-31 14:39:30|101.1||101.1||101.1||101.1||28
1648737580000|2022-03-31 14:39:40|101.08|101.02|101.06|100.98|101.08|101.02|101.06|100.98|9275
1648737590000|2022-03-31 14:39:50|101.1|101.02|101.3|101.2|101.34|101.22|101.1|101.02|27958
1648737600000|2022-03-31 14:40:00|101.28||101.28||101.28||101.28||0
1648737610000|2022-03-31 14:40:10|101.24|101.18|101.08|100.98|101.24|101.18|101.08|100.96|7753
1648737620000|2022-03-31 14:40:20||100.96||101||101||100.96|0
1648737630000|2022-03-31 14:40:30|101.12|101.02|101.16|101.08|101.18|101.08|101.12|101.02|26885
1648737640000|2022-03-31 14:40:40|101.14|101.04|101|100.9|101.14|101.04|101|100.9|1000
1648737660000|2022-03-31 14:41:00|100.96|100.88|100.96|100.84|100.96|100.88|100.96|100.84|2480
1648737670000|2022-03-31 14:41:10|100.98|100.86|100.96|100.88|101|100.88|100.96|100.86|20160
1648737680000|2022-03-31 14:41:20||100.86||100.86||100.86||100.84|0
1648737690000|2022-03-31 14:41:30|100.94|100.84|100.92|100.82|100.94|100.84|100.9|100.78|5182
1648737710000|2022-03-31 14:41:50|100.9|100.8|100.96|100.88|100.96|100.88|100.86|100.76|28140
1648737720000|2022-03-31 14:42:00|101|101|101.02|100.92|101.06|101|101|100.88|26919
1648737740000|2022-03-31 14:42:20|101|100.9|101|100.88|101|100.9|101|100.88|8537
1648737750000|2022-03-31 14:42:30||100.9||100.88||100.9||100.88|2673
1648737760000|2022-03-31 14:42:40|101.02|100.9|100.98|100.88|101.02|100.92|100.98|100.88|0
1648737770000|2022-03-31 14:42:50|||||||||1123
1648737780000|2022-03-31 14:43:00||100.9||100.88||100.9||100.88|5000
1648737790000|2022-03-31 14:43:10|100.96|100.9|100.96|100.84|100.96|100.9|100.96|100.84|352
1648737800000|2022-03-31 14:43:20|100.92|100.86|100.92|100.88|100.92|100.88|100.92|100.84|0
1648737810000|2022-03-31 14:43:30||100.84||100.82||100.84||100.8|78
1648737830000|2022-03-31 14:43:50||100.8||100.8||100.8||100.8|31
1648737850000|2022-03-31 14:44:10||100.82||100.86||100.86||100.82|0
1648737860000|2022-03-31 14:44:20||100.82||100.82||100.82||100.8|2897
1648737870000|2022-03-31 14:44:30|100.9|100.84|100.9|100.8|100.9|100.84|100.9|100.8|1
1648737880000|2022-03-31 14:44:40|100.92|100.78|100.98|100.92|100.98|100.94|100.92|100.78|9087
1648737890000|2022-03-31 14:44:50|101.02|100.96|100.92|100.84|101.04|100.96|100.92|100.84|61
1648737900000|2022-03-31 14:45:00||100.82||100.82||100.82||100.82|0
1648737930000|2022-03-31 14:45:30|100.9|100.8|100.84|100.78|100.9|100.8|100.84|100.72|3047
1648737940000|2022-03-31 14:45:40|100.88|100.8|100.94|100.86|100.94|100.88|100.88|100.8|7930
1648737960000|2022-03-31 14:46:00|100.92|100.82|100.94|100.84|100.98|100.88|100.92|100.82|63124
1648737970000|2022-03-31 14:46:10|100.9|100.88|100.94|100.88|100.94|100.88|100.9|100.88|5244
1648737980000|2022-03-31 14:46:20|100.92|100.84|100.92|100.84|100.98|100.84|100.92|100.82|89
1648737990000|2022-03-31 14:46:30|||||||||435
1648738000000|2022-03-31 14:46:40|100.96|100.88|101.16|101.08|101.28|101.22|100.92|100.86|19011
1648738010000|2022-03-31 14:46:50|101.2|101.1|101.18|101.12|101.2|101.12|101.18|101.1|0
1648738020000|2022-03-31 14:47:00|101.2|101.1|101.24|101.16|101.28|101.18|101.18|101.1|5639
1648738030000|2022-03-31 14:47:10|101.22|101.18|101.2|101.1|101.24|101.18|101.2|101.1|1814
1648738040000|2022-03-31 14:47:20|101.18|101.04|101.2|101.1|101.22|101.14|101.12|101.04|9359
1648738050000|2022-03-31 14:47:30|101.18|101.12|101.14|101.08|101.2|101.12|101.14|101.04|83
1648738060000|2022-03-31 14:47:40|101.16|101.1|101.22|101.14|101.22|101.18|101.16|101.1|3704
1648738070000|2022-03-31 14:47:50|101.2|101.16|101.22|101.14|101.22|101.16|101.2|101.14|10031
1648738080000|2022-03-31 14:48:00|101.26|101.16|101.4|101.26|101.42|101.3|101.26|101.16|8190
1648738090000|2022-03-31 14:48:10|101.32|101.3|101.34|101.28|101.46|101.32|101.32|101.26|1659
1648738100000|2022-03-31 14:48:20|101.36|101.32|101.34|101.28|101.46|101.34|101.34|101.28|9752
1648738110000|2022-03-31 14:48:30|101.32|101.24|101.32|101.24|101.32|101.28|101.32|101.24|109
1648738120000|2022-03-31 14:48:40|101.34||101.32||101.34||101.32||0
1648738130000|2022-03-31 14:48:50||101.26||101.26||101.26||101.26|11
1648738140000|2022-03-31 14:49:00|101.34|101.28|101.5|101.42|101.54|101.46|101.34|101.28|29856
1648738150000|2022-03-31 14:49:10|101.54|101.46|101.52|101.4|101.54|101.5|101.48|101.38|8056
1648738160000|2022-03-31 14:49:20|101.48|101.38|101.48|101.38|101.52|101.38|101.48|101.38|9794
1648738180000|2022-03-31 14:49:40|101.52|101.44|101.64|101.58|101.68|101.58|101.5|101.44|10356
1648738190000|2022-03-31 14:49:50|101.6|101.56|101.56|101.46|101.64|101.56|101.56|101.46|6597
1648738200000|2022-03-31 14:50:00|101.52|101.44|101.52|101.44|101.56|101.48|101.52|101.44|2575
1648738220000|2022-03-31 14:50:20|101.58|101.48|101.54|101.48|101.6|101.48|101.52|101.48|2399
1648738230000|2022-03-31 14:50:30|101.44|101.46|101.54|101.46|101.54|101.46|101.44|101.42|29867
1648738240000|2022-03-31 14:50:40|||||||||500
1648738250000|2022-03-31 14:50:50||101.48||101.48||101.48||101.48|0
1648738260000|2022-03-31 14:51:00|101.5|101.46|101.46|101.38|101.5|101.46|101.46|101.38|7194
1648738270000|2022-03-31 14:51:10|101.44||101.44||101.44||101.44||0
1648738290000|2022-03-31 14:51:30|101.42|101.34|101.42|101.34|101.44|101.34|101.4|101.3|6245
1648738300000|2022-03-31 14:51:40|||||||||580
1648738310000|2022-03-31 14:51:50|101.4|101.36|101.4|101.3|101.4|101.36|101.4|101.28|4349
1648738320000|2022-03-31 14:52:00|101.36|101.28|101.34|101.3|101.36|101.3|101.34|101.22|464
1648738330000|2022-03-31 14:52:10||101.28||101.26||101.28||101.24|1339
1648738350000|2022-03-31 14:52:30|101.36|101.3|101.44|101.34|101.46|101.36|101.34|101.3|9470
1648738360000|2022-03-31 14:52:40|101.4|101.36|101.4|101.34|101.4|101.36|101.4|101.34|5261
1648738370000|2022-03-31 14:52:50|||||||||10000
1648738380000|2022-03-31 14:53:00|101.38||101.38||101.38||101.38||0
1648738410000|2022-03-31 14:53:30|101.4|101.36|101.46|101.36|101.54|101.5|101.4|101.36|13433
1648738420000|2022-03-31 14:53:40||101.4||101.4||101.4||101.4|0
1648738440000|2022-03-31 14:54:00|101.5|101.42|101.82|101.76|101.88|101.78|101.5|101.42|128915
1648738450000|2022-03-31 14:54:10|101.86||101.86||101.86||101.86||6980
1648738460000|2022-03-31 14:54:20|101.9|101.78|101.92|101.84|101.96|101.88|101.88|101.78|32036
1648738470000|2022-03-31 14:54:30|101.88|101.8|101.92|101.86|101.92|101.88|101.88|101.76|8123
1648738480000|2022-03-31 14:54:40|||||||||757
1648738490000|2022-03-31 14:54:50|101.96|101.9|101.96|101.9|101.96|101.9|101.96|101.9|1148
1648738500000|2022-03-31 14:55:00|101.98|101.94|102.28|102.2|102.3|102.2|101.98|101.94|21328
1648738510000|2022-03-31 14:55:10|102.26|102.22|102.3|102.24|102.38|102.24|102.22|102.14|39451
1648738520000|2022-03-31 14:55:20|102.28|102.2|102.44|102.38|102.44|102.38|102.24|102.18|41365
1648738530000|2022-03-31 14:55:30|102.52|102.4|102.3|102.2|102.54|102.44|102.3|102.2|34029
1648738540000|2022-03-31 14:55:40|102.34|102.22|102.34|102.24|102.34|102.24|102.34|102.22|0
1648738550000|2022-03-31 14:55:50|102.3|102.22|102.3|102.22|102.3|102.24|102.3|102.22|9212
1648738560000|2022-03-31 14:56:00|102.34|102.24|102.38|102.28|102.4|102.28|102.34|102.24|12954
1648738570000|2022-03-31 14:56:10||102.32||102.32||102.32||102.28|9897
1648738580000|2022-03-31 14:56:20|102.42|102.36|102.64|102.52|102.64|102.52|102.42|102.34|20944
1648738590000|2022-03-31 14:56:30|102.62|102.54|102.62|102.58|102.62|102.58|102.6|102.52|12746
1648738600000|2022-03-31 14:56:40|102.6|102.56|102.66|102.58|102.7|102.58|102.6|102.48|21478
1648738610000|2022-03-31 14:56:50|102.62|102.56|102.42|102.32|102.62|102.56|102.42|102.32|23751
1648738620000|2022-03-31 14:57:00|102.38|102.28|102.26|102.14|102.38|102.28|102.26|102.12|6937
1648738630000|2022-03-31 14:57:10|||||||||99004
1648738640000|2022-03-31 14:57:20|102.24|102.12|102.22|102.12|102.24|102.12|102.06|101.96|16868
1648738650000|2022-03-31 14:57:30|102.26|102.16|102.24|102.16|102.28|102.2|102.18|102.04|68726
1648738660000|2022-03-31 14:57:40|102.26|102.2|102.22|102.1|102.42|102.28|102.1|102.06|71328
1648738670000|2022-03-31 14:57:50|102.26|102.12|102.36|102.26|102.36|102.26|102.26|102.12|15
1648738680000|2022-03-31 14:58:00||102.28||102.28||102.28||102.28|11695
1648738690000|2022-03-31 14:58:10|102.34|102.26|102.3|102.24|102.36|102.3|102.28|102.18|55230
1648738700000|2022-03-31 14:58:20|102.32|102.26|102.46|102.36|102.48|102.38|102.32|102.24|28894
1648738710000|2022-03-31 14:58:30||102.38||102.38||102.38||102.38|12013
1648738720000|2022-03-31 14:58:40|102.5|102.4|102.46|102.4|102.5|102.42|102.46|102.38|12841
1648738730000|2022-03-31 14:58:50|102.48||102.48||102.48||102.48||4222
1648738740000|2022-03-31 14:59:00|102.46|102.42|102.48|102.42|102.48|102.42|102.46|102.4|47833
1648738750000|2022-03-31 14:59:10|102.5|102.44|102.56|102.5|102.56|102.5|102.46|102.4|27347
1648738760000|2022-03-31 14:59:20|102.6|102.52|102.66|102.54|102.66|102.56|102.56|102.46|20159
1648738770000|2022-03-31 14:59:30|102.68|102.56|102.64|102.56|102.68|102.6|102.62|102.56|14153
1648738790000|2022-03-31 14:59:50|102.62|102.52|102.68|102.54|102.7|102.54|102.58|102.52|19170
1648738800000|2022-03-31 15:00:00|102.66|102.56|102.64|102.56|102.66|102.56|102.64|102.56|0
1648738810000|2022-03-31 15:00:10|||||||||3000
1648738820000|2022-03-31 15:00:20|102.68|102.58|102.62|102.54|102.68|102.58|102.62|102.54|2296
1648738830000|2022-03-31 15:00:30|102.6|102.48|102.54|102.46|102.6|102.48|102.52|102.44|1007
1648738840000|2022-03-31 15:00:40|102.5|102.44|102.54|102.46|102.54|102.5|102.5|102.44|4761
1648738850000|2022-03-31 15:00:50|102.52|102.44|102.54|102.48|102.54|102.48|102.46|102.42|24341
1648738860000|2022-03-31 15:01:00|102.52|102.44|102.56|102.5|102.56|102.5|102.52|102.44|3149
1648738870000|2022-03-31 15:01:10|102.54|102.48|102.42|102.34|102.54|102.48|102.4|102.3|6437
1648738880000|2022-03-31 15:01:20|102.3|102.32|102.38|102.28|102.54|102.44|102.3|102.24|90658
1648738890000|2022-03-31 15:01:30|102.36|102.26|102.34|102.28|102.38|102.28|102.34|102.26|0
1648738900000|2022-03-31 15:01:40|102.38|102.3|102.38|102.3|102.42|102.34|102.38|102.3|4052
1648738910000|2022-03-31 15:01:50|102.36|102.26|102.22|102.12|102.38|102.26|102.22|102.12|6758
1648738920000|2022-03-31 15:02:00|102.2|102.1|102.2|102.1|102.22|102.12|102.18|102.06|0
1648738930000|2022-03-31 15:02:10|102.18|102.08|102.2|102.12|102.2|102.12|102.18|102.08|0
1648738940000|2022-03-31 15:02:20|102.18|102.08|102.18|102.1|102.2|102.1|102.18|102.08|79
1648738950000|2022-03-31 15:02:30|102.22|102.12|102.2|102.12|102.22|102.12|102.2|102.12|0
1648738960000|2022-03-31 15:02:40|102.18|102.14|102.24|102.14|102.24|102.14|102.18|102.14|3814
1648738970000|2022-03-31 15:02:50|102.22|102.12|102.08|102|102.22|102.14|102.08|102|2283
1648738980000|2022-03-31 15:03:00|||||||||1193
1648739000000|2022-03-31 15:03:20|102.06|101.98|102.08|101.98|102.08|102|102.06|101.98|1460
1648739010000|2022-03-31 15:03:30|102.1|102|102.12|102.02|102.12|102.02|102.06|101.98|5200
1648739020000|2022-03-31 15:03:40|102.1||102.12||102.12||102.1||0
1648739030000|2022-03-31 15:03:50|102.08||102.08||102.08||102.08||435
1648739040000|2022-03-31 15:04:00|102.04|102.04|102.14|102.1|102.22|102.1|102.04|102.04|20976
1648739050000|2022-03-31 15:04:10|102.18|102.12|102.16|102.08|102.18|102.12|102.16|102.08|7935
1648739060000|2022-03-31 15:04:20|102.12|102.02|102.12|102.04|102.12|102.04|102.08|102|18130
1648739070000|2022-03-31 15:04:30|||||||||2442
1648739080000|2022-03-31 15:04:40|102.1||102.1||102.1||102.1||8859
1648739090000|2022-03-31 15:04:50|102.12|102.06|102.18|102.1|102.18|102.16|102.12|102.06|4992
1648739100000|2022-03-31 15:05:00|102.16||102.18||102.18||102.16||180
1648739110000|2022-03-31 15:05:10|102.16|102.06|102.14|102.04|102.18|102.06|102.14|102.04|239
1648739120000|2022-03-31 15:05:20|102.1|102|102.1|101.98|102.1|102|102.1|101.98|1646
1648739130000|2022-03-31 15:05:30||102||102||102||102|1000
1648739140000|2022-03-31 15:05:40||102.02||102||102.02||102|600
1648739150000|2022-03-31 15:05:50|||||||||20056
1648739200000|2022-03-31 15:06:40|102.06|101.98|102.06|101.96|102.06|101.98|102|101.92|2145
1648739210000|2022-03-31 15:06:50|102.04|101.98|102.16|102.06|102.18|102.06|102.02|101.98|36660
1648739220000|2022-03-31 15:07:00|102.2|102.1|102.2|102.14|102.2|102.16|102.16|102.1|255
1648739230000|2022-03-31 15:07:10||102.16||102.14||102.16||102.14|1370
1648739240000|2022-03-31 15:07:20|102.18|102.16|102.18|102.12|102.18|102.16|102.18|102.1|9885
1648739250000|2022-03-31 15:07:30|102.2||102.18||102.2||102.18||2000
1648739260000|2022-03-31 15:07:40|||||||||9900
1648739280000|2022-03-31 15:08:00|102.2|102.16|102.3|102.22|102.3|102.22|102.2|102.16|26439
1648739290000|2022-03-31 15:08:10|102.28||102.28||102.3||102.28||4038
1648739300000|2022-03-31 15:08:20|102.24|102.18|102.24|102.14|102.26|102.18|102.16|102.06|13201
1648739310000|2022-03-31 15:08:30|102.22|102.16|102.26|102.18|102.26|102.18|102.22|102.16|1199
1648739330000|2022-03-31 15:08:50|102.24|102.16|102.24|102.16|102.24|102.16|102.24|102.14|2969
1648739340000|2022-03-31 15:09:00|||||||||7500
1648739350000|2022-03-31 15:09:10|102.26|102.18|102.26|102.2|102.26|102.2|102.26|102.18|0
1648739360000|2022-03-31 15:09:20|||||||||3985
1648739370000|2022-03-31 15:09:30|102.24||102.24||102.24||102.24||6900
1648739380000|2022-03-31 15:09:40|102.26|102.22|102.3|102.22|102.34|102.24|102.26|102.18|9542
1648739390000|2022-03-31 15:09:50|102.32|102.24|102.32|102.22|102.34|102.24|102.3|102.22|5
1648739400000|2022-03-31 15:10:00|102.3|102.2|102.28|102.2|102.32|102.2|102.28|102.16|1496
1648739410000|2022-03-31 15:10:10|102.26|102.16|102.26|102.18|102.28|102.18|102.26|102.16|4
1648739420000|2022-03-31 15:10:20||102.2||102.2||102.2||102.2|0
1648739430000|2022-03-31 15:10:30|102.24||102.24||102.24||102.24||2092
1648739440000|2022-03-31 15:10:40|102.26|102.18|102.3|102.22|102.3|102.22|102.26|102.14|2421
1648739450000|2022-03-31 15:10:50|102.28|102.18|102.3|102.22|102.3|102.22|102.26|102.18|0
1648739460000|2022-03-31 15:11:00|102.32|102.24|102.3|102.22|102.34|102.24|102.28|102.22|14637
1648739480000|2022-03-31 15:11:20||102.24||102.24||102.24||102.22|2505
1648739490000|2022-03-31 15:11:30|102.28|102.22|102.3|102.22|102.3|102.22|102.26|102.16|14084
1648739500000|2022-03-31 15:11:40|102.28|102.18|102.24|102.16|102.28|102.2|102.22|102.16|2500
1648739510000|2022-03-31 15:11:50|102.22|102.14|102.24|102.18|102.24|102.18|102.2|102.14|7334
1648739520000|2022-03-31 15:12:00|102.26|102.2|102.26|102.18|102.28|102.24|102.26|102.18|7390
1648739540000|2022-03-31 15:12:20|102.24|102.2|102.28|102.2|102.28|102.24|102.24|102.18|4900
1648739550000|2022-03-31 15:12:30|102.3|102.18|102.3|102.24|102.3|102.24|102.3|102.18|7737
1648739570000|2022-03-31 15:12:50|102.28|102.22|102.28|102.2|102.28|102.22|102.24|102.16|2500
1648739580000|2022-03-31 15:13:00|102.26|102.16|102.2|102.1|102.28|102.16|102.2|102.1|5110
1648739590000|2022-03-31 15:13:10|102.18|102.14|102.18|102.14|102.18|102.14|102.18|102.14|1
1648739610000|2022-03-31 15:13:30|102.16|102.1|102.12|102|102.16|102.1|102.12|102|8437
1648739620000|2022-03-31 15:13:40|102.1|101.98|102.04|101.94|102.1|101.98|102.04|101.94|6307
1648739630000|2022-03-31 15:13:50|102.08|101.92|102.08|102|102.1|102|102.06|101.92|38
1648739650000|2022-03-31 15:14:10|102.1|102.02|102.16|102.08|102.2|102.12|102.1|102.02|31427
1648739660000|2022-03-31 15:14:20|102.18|102.1|102.14|102.08|102.18|102.1|102.14|102.04|9345
1648739670000|2022-03-31 15:14:30|102.12|102.04|102.1|102|102.14|102.06|102.08|102|10444
1648739690000|2022-03-31 15:14:50|102.08|101.98|102.06|101.98|102.1|102.02|101.98|101.86|37951
1648739700000|2022-03-31 15:15:00|102.08|102|102.04|101.96|102.08|102.04|102.04|101.96|4769
1648739710000|2022-03-31 15:15:10|102.02|101.98|102.02|101.94|102.02|101.98|102.02|101.94|5371
1648739720000|2022-03-31 15:15:20|102.04|101.96|102.06|102|102.08|102.02|102.02|101.94|85013
1648739730000|2022-03-31 15:15:30|102.04|101.96|101.94|101.86|102.06|102|101.94|101.84|15340
1648739740000|2022-03-31 15:15:40|101.98|101.88|101.98|101.86|102.02|101.94|101.94|101.86|10968
1648739750000|2022-03-31 15:15:50|101.96|101.84|101.94|101.86|101.96|101.86|101.94|101.84|0
1648739760000|2022-03-31 15:16:00|101.92|101.84|101.92|101.82|101.92|101.84|101.92|101.82|0
1648739770000|2022-03-31 15:16:10||101.84||101.82||101.84||101.8|0
1648739780000|2022-03-31 15:16:20||101.84||101.82||101.84||101.82|0
1648739790000|2022-03-31 15:16:30|101.9|101.84|101.84|101.76|101.9|101.84|101.82|101.76|4767
1648739800000|2022-03-31 15:16:40|101.82|101.72|101.74|101.7|101.82|101.72|101.7|101.64|6104
1648739820000|2022-03-31 15:17:00|101.72|101.68|101.82|101.74|101.82|101.74|101.72|101.68|53995
1648739830000|2022-03-31 15:17:10|101.8|101.72|101.78|101.74|101.82|101.74|101.78|101.72|9496
1648739850000|2022-03-31 15:17:30|101.82|101.72|101.88|101.8|101.88|101.8|101.82|101.7|12044
1648739860000|2022-03-31 15:17:40|101.84|101.82|101.86|101.8|101.88|101.82|101.84|101.8|4474
1648739870000|2022-03-31 15:17:50|101.82|101.78|101.82|101.76|101.86|101.78|101.82|101.76|8258
1648739880000|2022-03-31 15:18:00|101.84|101.78|101.84|101.78|101.84|101.8|101.84|101.76|3387
1648739890000|2022-03-31 15:18:10|101.82|101.76|101.84|101.76|101.84|101.78|101.82|101.76|926
1648739900000|2022-03-31 15:18:20|101.82|101.78|101.84|101.78|101.84|101.78|101.82|101.74|8118
1648739910000|2022-03-31 15:18:30|101.88|101.82|101.96|101.9|102|101.92|101.88|101.82|32591
1648739920000|2022-03-31 15:18:40|101.94|101.88|101.96|101.88|101.96|101.9|101.94|101.86|7256
1648739930000|2022-03-31 15:18:50|101.94|101.86|101.94|101.86|101.96|101.86|101.94|101.86|16509
1648739950000|2022-03-31 15:19:10|101.96|101.88|101.96|101.9|101.96|101.9|101.94|101.88|12732
1648739960000|2022-03-31 15:19:20|101.94|101.88|101.94|101.86|101.94|101.9|101.94|101.86|1277
1648739980000|2022-03-31 15:19:40|101.9|101.84|101.88|101.8|101.9|101.84|101.88|101.76|3057
1648739990000|2022-03-31 15:19:50|101.84|101.78|101.86|101.78|101.88|101.8|101.84|101.74|5871
1648740000000|2022-03-31 15:20:00|101.84|101.76|101.82|101.72|101.86|101.76|101.8|101.7|13739
1648740010000|2022-03-31 15:20:10|101.84|101.74|101.84|101.78|101.86|101.78|101.8|101.7|12254
1648740020000|2022-03-31 15:20:20|101.86|101.76|101.86|101.78|101.86|101.78|101.86|101.74|11205
1648740030000|2022-03-31 15:20:30|101.84|101.74|101.82|101.76|101.86|101.76|101.8|101.7|10067
1648740040000|2022-03-31 15:20:40||101.74||101.74||101.76||101.74|0
1648740050000|2022-03-31 15:20:50|101.8|101.76|101.8|101.72|101.8|101.76|101.8|101.72|2452
1648740060000|2022-03-31 15:21:00|101.78|101.74|101.8|101.72|101.8|101.74|101.78|101.72|5328
1648740070000|2022-03-31 15:21:10|101.76|101.68|101.76|101.68|101.76|101.68|101.76|101.68|6941
1648740080000|2022-03-31 15:21:20|101.74|101.62|101.68|101.6|101.76|101.64|101.68|101.6|55812
1648740090000|2022-03-31 15:21:30|101.66||101.68||101.68||101.66||0
1648740100000|2022-03-31 15:21:40|101.66|101.56|101.66|101.58|101.68|101.62|101.6|101.5|10528
1648740110000|2022-03-31 15:21:50|101.64|101.56|101.72|101.66|101.76|101.68|101.62|101.52|26163
1648740120000|2022-03-31 15:22:00|101.7|101.62|101.72|101.64|101.74|101.66|101.7|101.6|17679
1648740130000|2022-03-31 15:22:10|101.74|101.66|101.72|101.66|101.74|101.7|101.72|101.64|17038
1648740140000|2022-03-31 15:22:20|101.74|101.7|101.72|101.66|101.74|101.72|101.72|101.66|8364
1648740150000|2022-03-31 15:22:30|101.74|101.68|101.72|101.64|101.74|101.68|101.72|101.64|23467
1648740170000|2022-03-31 15:22:50|101.7|101.66|101.7|101.64|101.7|101.66|101.7|101.64|1344
1648740180000|2022-03-31 15:23:00|101.64|101.62|101.7|101.6|101.7|101.62|101.64|101.56|9169
1648740190000|2022-03-31 15:23:10|101.68|101.62|101.7|101.6|101.7|101.62|101.66|101.6|3964
1648740200000|2022-03-31 15:23:20|||||||||1136
1648740210000|2022-03-31 15:23:30|101.68|101.58|101.64|101.56|101.68|101.58|101.64|101.56|9596
1648740220000|2022-03-31 15:23:40|101.62|101.58|101.62|101.58|101.62|101.58|101.62|101.58|0
1648740230000|2022-03-31 15:23:50|101.6|101.56|101.6|101.54|101.6|101.56|101.6|101.52|1583
1648740240000|2022-03-31 15:24:00|101.58|101.52|101.58|101.5|101.58|101.52|101.56|101.46|51357
1648740250000|2022-03-31 15:24:10|101.56|101.48|101.66|101.6|101.78|101.68|101.54|101.46|57829
1648740260000|2022-03-31 15:24:20|101.64|101.58|101.58|101.5|101.66|101.58|101.58|101.5|5741
1648740270000|2022-03-31 15:24:30|101.56|101.48|101.56|101.48|101.56|101.48|101.52|101.46|7292
1648740280000|2022-03-31 15:24:40|101.54|101.46|101.54|101.46|101.56|101.48|101.52|101.46|16016
1648740290000|2022-03-31 15:24:50|||||||||1215
1648740300000|2022-03-31 15:25:00|101.52|101.48|101.54|101.46|101.54|101.5|101.48|101.38|29770
1648740310000|2022-03-31 15:25:10|101.56|101.5|101.58|101.5|101.62|101.54|101.54|101.46|20899
1648740320000|2022-03-31 15:25:20|101.6|101.54|101.54|101.48|101.62|101.58|101.54|101.48|13725
1648740330000|2022-03-31 15:25:30|101.52|101.46|101.54|101.46|101.54|101.46|101.52|101.46|7492
1648740340000|2022-03-31 15:25:40||101.48||101.48||101.48||101.48|0
1648740350000|2022-03-31 15:25:50|101.52|101.46|101.64|101.56|101.66|101.6|101.52|101.46|19872
1648740360000|2022-03-31 15:26:00|101.66|101.58|101.66|101.58|101.66|101.6|101.64|101.58|11494
1648740370000|2022-03-31 15:26:10|101.64|101.56|101.6|101.54|101.66|101.58|101.6|101.54|3495
1648740380000|2022-03-31 15:26:20|101.64|101.56|101.64|101.56|101.66|101.58|101.62|101.56|3470
1648740390000|2022-03-31 15:26:30|101.66|101.58|101.66|101.58|101.66|101.6|101.64|101.58|7628
1648740400000|2022-03-31 15:26:40|101.64||101.64||101.66||101.64||58810
1648740410000|2022-03-31 15:26:50|||||||||13480
1648740420000|2022-03-31 15:27:00|101.62|101.56|101.62|101.56|101.64|101.58|101.62|101.56|9081
1648740430000|2022-03-31 15:27:10|101.6|101.54|101.62|101.54|101.62|101.54|101.6|101.52|11309
1648740440000|2022-03-31 15:27:20|101.6|101.56|101.62|101.54|101.64|101.58|101.6|101.54|8672
1648740450000|2022-03-31 15:27:30|101.6|101.52|101.6|101.54|101.62|101.54|101.6|101.5|4178
1648740460000|2022-03-31 15:27:40|101.58|101.52|101.6|101.5|101.6|101.52|101.58|101.48|10076
1648740470000|2022-03-31 15:27:50|101.58||101.58||101.58||101.58||0
1648740480000|2022-03-31 15:28:00|101.6|101.52|101.5|101.4|101.74|101.62|101.5|101.4|28490
1648740490000|2022-03-31 15:28:10|101.48|101.38|101.4|101.3|101.5|101.4|101.4|101.3|20293
1648740500000|2022-03-31 15:28:20|101.42|101.28|101.44|101.38|101.46|101.4|101.42|101.28|28087
1648740510000|2022-03-31 15:28:30|101.46|101.36|101.42|101.34|101.46|101.38|101.4|101.28|28064
1648740520000|2022-03-31 15:28:40|101.4|101.32|101.34|101.28|101.42|101.36|101.34|101.24|22521
1648740530000|2022-03-31 15:28:50|101.32|101.24|101.36|101.26|101.4|101.3|101.3|101.2|20416
1648740540000|2022-03-31 15:29:00|101.32|101.24|101.28|101.16|101.32|101.28|101.2|101.1|13735
1648740550000|2022-03-31 15:29:10|101.24|101.12|101.3|101.22|101.38|101.26|101.16|101.04|69835
1648740560000|2022-03-31 15:29:20|101.36|101.24|101.38|101.28|101.44|101.36|101.36|101.24|31440
1648740570000|2022-03-31 15:29:30|101.34|101.26|101.34|101.24|101.38|101.26|101.32|101.22|42034
1648740580000|2022-03-31 15:29:40|101.36|101.28|101.4|101.32|101.46|101.36|101.36|101.24|30659
1648740590000|2022-03-31 15:29:50|101.42|101.3|101.6|101.42|101.6|101.44|101.42|101.3|7488
1648796410000|2022-04-01 07:00:10|101.76|101.46|101.7|101.5|101.88|101.58|101.46|101.26|125682
1648796420000|2022-04-01 07:00:20|101.68|101.42|101.26|101|101.68|101.42|101.22|101|49901
1648796430000|2022-04-01 07:00:30|101.24|100.96|100.94|100.66|101.24|100.96|100.9|100.62|68756
1648796440000|2022-04-01 07:00:40|100.92|100.74|101.14|100.88|101.18|101.1|100.92|100.58|257910
1648796450000|2022-04-01 07:00:50|101.12||101.14||101.14||101.1||730
1648796460000|2022-04-01 07:01:00|101.02|100.86|100.72|100.5|101.02|100.9|100.72|100.5|15933
1648796470000|2022-04-01 07:01:10|100.7|100.52|100.68|100.5|100.92|100.64|100.68|100.5|4788
1648796480000|2022-04-01 07:01:20|100.66|100.36|100.6|100.32|100.76|100.38|100.5|100.3|19989
1648796490000|2022-04-01 07:01:30|100.5|100.26|100.52|100.28|100.58|100.3|100.44|100.22|19984
1648796500000|2022-04-01 07:01:40|100.5|100.26|100.4|100.18|100.56|100.26|100.34|100.12|5169
1648796510000|2022-04-01 07:01:50|100.38|100.2|100.38|100.16|100.48|100.24|100.32|100.16|533
1648796520000|2022-04-01 07:02:00|100.32|100.1|100.24|100.04|100.4|100.22|100.22|100|7724
1648796530000|2022-04-01 07:02:10|100.26|100.06|100.26|100.1|100.26|100.1|100.26|100.06|6033
1648796540000|2022-04-01 07:02:20|100.24|100.06|100.14|99.98|100.26|100.06|100.1|99.88|16414
1648796550000|2022-04-01 07:02:30|100.12|99.87|100.02|99.85|100.14|99.95|100.02|99.8|4705
1648796560000|2022-04-01 07:02:40|100.04|99.83|99.97|99.78|100.04|99.91|99.89|99.66|30734
1648796570000|2022-04-01 07:02:50|99.92|99.72|100.12|99.96|100.2|100.02|99.91|99.71|52801
1648796580000|2022-04-01 07:03:00||99.97||100||100||99.97|650
1648796590000|2022-04-01 07:03:10|100.24|100.02|100.12|99.93|100.28|100.1|100.12|99.91|17297
1648796600000|2022-04-01 07:03:20|100.1|99.92|100.12|99.95|100.12|99.95|100.1|99.89|7186
1648796610000|2022-04-01 07:03:30|100.18|99.96|100.12|99.89|100.18|99.98|100.12|99.89|0
1648796620000|2022-04-01 07:03:40|100.1|99.9|100.08|99.89|100.1|99.91|100.08|99.89|25
1648796630000|2022-04-01 07:03:50||99.9||99.94||99.94||99.9|204
1648796640000|2022-04-01 07:04:00|100.16|99.95|100.1|99.89|100.18|99.99|100.08|99.89|5067
1648796650000|2022-04-01 07:04:10|100.08|99.9|100.1|99.97|100.12|99.97|100.08|99.9|7512
1648796660000|2022-04-01 07:04:20||99.96||99.97||99.98||99.95|94
1648796670000|2022-04-01 07:04:30|100.08|99.9|99.84|99.64|100.08|99.9|99.79|99.5|30881
1648796680000|2022-04-01 07:04:40|99.81|99.65|99.8|99.71|99.87|99.71|99.79|99.62|3918
1648796690000|2022-04-01 07:04:50|99.79|99.61|99.86|99.74|99.91|99.76|99.75|99.56|26622
1648796700000|2022-04-01 07:05:00|99.87|99.75|99.93|99.78|99.97|99.86|99.87|99.75|55352
1648796710000|2022-04-01 07:05:10|99.85|99.68|99.67|99.55|99.85|99.68|99.67|99.51|14530
1648796720000|2022-04-01 07:05:20|99.74|99.56|99.65|99.5|99.74|99.57|99.65|99.5|5144
1648796730000|2022-04-01 07:05:30|99.64|99.46|99.5|99.38|99.64|99.48|99.5|99.32|8736
1648796740000|2022-04-01 07:05:40|99.48|99.33|99.6|99.47|99.64|99.51|99.47|99.3|48321
1648796750000|2022-04-01 07:05:50|99.64|99.43|99.42|99.3|99.64|99.43|99.4|99.29|25222
1648796760000|2022-04-01 07:06:00|99.52|99.29|99.61|99.45|99.73|99.53|99.41|99.29|10198
1648796770000|2022-04-01 07:06:10|99.6|99.44|99.58|99.45|99.68|99.6|99.57|99.44|36095
1648796780000|2022-04-01 07:06:20|99.61|99.48|99.64|99.54|99.64|99.56|99.58|99.48|15339
1648796790000|2022-04-01 07:06:30|99.6|99.48|99.52|99.4|99.64|99.5|99.52|99.32|7172
1648796800000|2022-04-01 07:06:40|99.51|99.33|99.49|99.39|99.52|99.39|99.48|99.3|31091
1648796810000|2022-04-01 07:06:50|99.47|99.32|99.53|99.39|99.54|99.39|99.46|99.31|31092
1648796820000|2022-04-01 07:07:00|99.54|99.4|99.73|99.59|99.74|99.62|99.51|99.38|43822
1648796830000|2022-04-01 07:07:10|99.75|99.64|99.87|99.74|99.95|99.79|99.75|99.58|72772
1648796840000|2022-04-01 07:07:20|99.86|99.62|99.79|99.59|99.86|99.72|99.76|99.56|1344
1648796850000|2022-04-01 07:07:30|99.81|99.6|99.88|99.7|99.97|99.84|99.81|99.6|4589
1648796860000|2022-04-01 07:07:40|99.87|99.75|99.94|99.73|100|99.84|99.86|99.69|0
1648796870000|2022-04-01 07:07:50|99.96|99.74|99.86|99.74|100.02|99.87|99.83|99.62|1200
1648796880000|2022-04-01 07:08:00||99.78||99.79||99.79||99.72|1001
1648796890000|2022-04-01 07:08:10|99.85|99.67|99.79|99.69|99.85|99.73|99.79|99.64|26448
1648796910000|2022-04-01 07:08:30|99.78|99.63|99.6|99.46|99.79|99.71|99.6|99.46|6030
1648796920000|2022-04-01 07:08:40|99.62|99.49|99.69|99.6|99.69|99.6|99.58|99.43|5329
1648796930000|2022-04-01 07:08:50|99.72|99.61|99.71|99.61|99.72|99.66|99.7|99.54|116520
1648796940000|2022-04-01 07:09:00|99.72|99.55|99.63|99.51|99.86|99.76|99.63|99.49|116333
1648796950000|2022-04-01 07:09:10|99.61|99.5|99.55|99.47|99.61|99.5|99.51|99.36|509
1648796960000|2022-04-01 07:09:20|99.64|99.48|99.77|99.62|99.79|99.65|99.5|99.37|38670
1648796970000|2022-04-01 07:09:30|99.76|99.6|99.89|99.76|100.02|99.89|99.66|99.55|31209
1648796980000|2022-04-01 07:09:40|99.88|99.71|99.73|99.61|99.89|99.78|99.73|99.6|2500
1648796990000|2022-04-01 07:09:50|99.72|99.55|99.67|99.54|99.74|99.62|99.67|99.52|243
1648797000000|2022-04-01 07:10:00|99.65|99.56|99.78|99.67|99.82|99.7|99.57|99.43|6311
1648797010000|2022-04-01 07:10:10|99.81|99.7|99.76|99.62|99.84|99.74|99.72|99.58|14100
1648797020000|2022-04-01 07:10:20|99.77|99.65|99.78|99.69|99.78|99.71|99.74|99.6|305
1648797030000|2022-04-01 07:10:30||99.7||99.72||99.72||99.7|994
1648797040000|2022-04-01 07:10:40|99.82|99.75|99.95|99.84|99.99|99.88|99.8|99.63|25303
1648797050000|2022-04-01 07:10:50|99.96|99.85|99.9|99.78|100|99.9|99.9|99.75|2977
1648797060000|2022-04-01 07:11:00|99.86|99.77|99.84|99.69|99.9|99.77|99.8|99.68|17838
1648797070000|2022-04-01 07:11:10|99.85|99.76|100.02|99.89|100.02|99.93|99.85|99.76|100561
1648797080000|2022-04-01 07:11:20|100|99.88|100.06|100|100.12|100|99.96|99.83|5879
1648797090000|2022-04-01 07:11:30|100.04|99.92|100.18|100.12|100.18|100.12|100.04|99.9|12580
1648797100000|2022-04-01 07:11:40|100.22|100.14|100.26|100.2|100.26|100.2|100.22|100.14|4100
1648797110000|2022-04-01 07:11:50|100.3|100.3|100.34|100.26|100.36|100.32|100.3|100.14|113531
1648797120000|2022-04-01 07:12:00|100.32|100.22|100.24|100.12|100.32|100.22|100.24|100.1|2524
1648797130000|2022-04-01 07:12:10|100.26|100.16|100.26|100.12|100.28|100.16|100.26|100.12|959
1648797140000|2022-04-01 07:12:20||100.16||100.16||100.16||100.16|0
1648797150000|2022-04-01 07:12:30|100.24|100.12|100.18|100.1|100.24|100.12|100.18|100.1|5000
1648797160000|2022-04-01 07:12:40|100.2|100.12|100.26|100.16|100.32|100.2|100.2|100.12|5868
1648797170000|2022-04-01 07:12:50||100.12||100.12||100.12||100.12|0
1648797180000|2022-04-01 07:13:00|100.24||100.22||100.24||100.22||0
1648797190000|2022-04-01 07:13:10|100.24|100.16|100.26|100.16|100.28|100.22|100.24|100.16|5805
1648797200000|2022-04-01 07:13:20|100.24|100.12|100.12|100.02|100.24|100.16|100.08|99.98|4120
1648797210000|2022-04-01 07:13:30|100.1|99.98|100.2|100.06|100.24|100.12|100.08|99.98|19666
1648797220000|2022-04-01 07:13:40|100.16|100.04|100.16|100.06|100.16|100.06|100.16|100.04|0
1648797230000|2022-04-01 07:13:50|100.12|100.04|100.08|99.93|100.12|100.04|100.06|99.93|4474
1648797240000|2022-04-01 07:14:00|100.06|99.94|100.04|99.94|100.06|99.94|100.04|99.89|7
1648797260000|2022-04-01 07:14:20|||||||||10024
1648797270000|2022-04-01 07:14:30||99.95||99.92||99.95||99.92|47
1648797280000|2022-04-01 07:14:40|100.08|99.93|100.16|99.97|100.16|99.97|100.08|99.93|4338
1648797290000|2022-04-01 07:14:50|100.14||100.14||100.16||100.14||3862
1648797300000|2022-04-01 07:15:00|100.16|99.98|100.28|100.12|100.28|100.14|100.16|99.98|5821
1648797310000|2022-04-01 07:15:10|100.26|100.1|100.08|99.94|100.26|100.1|100.06|99.93|6031
1648797320000|2022-04-01 07:15:20|100.06|99.93|99.91|99.81|100.06|99.93|99.91|99.8|284
1648797330000|2022-04-01 07:15:30|99.9|99.82|99.83|99.74|99.99|99.88|99.83|99.73|9742
1648797340000|2022-04-01 07:15:40|99.87|99.77|99.88|99.8|99.96|99.86|99.87|99.77|24890
1648797350000|2022-04-01 07:15:50|99.87|99.72|99.84|99.77|99.88|99.78|99.84|99.72|91789
1648797360000|2022-04-01 07:16:00|99.9|99.79|99.89|99.8|99.92|99.84|99.89|99.77|13985
1648797370000|2022-04-01 07:16:10|99.88|99.75|99.94|99.85|99.95|99.87|99.86|99.75|64108
1648797380000|2022-04-01 07:16:20|99.93|99.87|99.94|99.86|99.97|99.92|99.92|99.8|1059
1648797390000|2022-04-01 07:16:30|99.93|99.81|99.97|99.93|99.97|99.93|99.89|99.8|55937
1648797400000|2022-04-01 07:16:40|99.96|99.88|100.12|100.04|100.12|100.04|99.96|99.88|2720
1648797410000|2022-04-01 07:16:50|100.14|100.02|100.14|100.02|100.14|100.02|100.14|100.02|0
1648797420000|2022-04-01 07:17:00|100.1|100.04|100.04|99.93|100.1|100.04|100.02|99.93|3569
1648797430000|2022-04-01 07:17:10|100.06|99.94|100.1|99.95|100.1|99.99|100.06|99.93|749
1648797440000|2022-04-01 07:17:20|100.08|99.96|100.06|99.93|100.08|99.98|100.06|99.93|753
1648797460000|2022-04-01 07:17:40|99.98|99.94|100.08|99.93|100.1|99.99|99.98|99.93|4841
1648797470000|2022-04-01 07:17:50||99.94||99.95||99.95||99.94|1
1648797480000|2022-04-01 07:18:00|100.06||100.06||100.06||100.06||5
1648797490000|2022-04-01 07:18:10|100.1|100|100.16|100.06|100.2|100.12|100.1|100|10633
1648797500000|2022-04-01 07:18:20|100.14||100.16||100.16||100.14||0
1648797530000|2022-04-01 07:18:50|100.18|100.08|100.22|100.14|100.26|100.14|100.18|100.08|13206
1648797540000|2022-04-01 07:19:00|100.24|100.1|100.1|100|100.24|100.1|100.06|100|311
1648797550000|2022-04-01 07:19:10|100.08|100.04|100.16|100.04|100.18|100.06|100.08|100.04|5069
1648797560000|2022-04-01 07:19:20|100.18|100.06|100.18|100.14|100.24|100.14|100.16|100.06|4424
1648797570000|2022-04-01 07:19:30|100.16|100.06|100.14|100.02|100.16|100.06|100.14|100.02|27
1648797580000|2022-04-01 07:19:40|100.18|100.08|100.36|100.28|100.36|100.28|100.18|100.08|4098
1648797590000|2022-04-01 07:19:50|100.34|100.24|100.36|100.28|100.36|100.28|100.32|100.24|6813
1648797600000|2022-04-01 07:20:00|100.38||100.34||100.4||100.34||0
1648797610000|2022-04-01 07:20:10|100.32|100.3|100.34|100.24|100.34|100.32|100.3|100.24|8692
1648797620000|2022-04-01 07:20:20|100.32|100.22|100.38|100.28|100.38|100.32|100.3|100.22|1545
1648797630000|2022-04-01 07:20:30||100.32||100.32||100.32||100.32|1200
1648797640000|2022-04-01 07:20:40|100.4|100.34|100.44|100.36|100.44|100.4|100.4|100.32|9007
1648797650000|2022-04-01 07:20:50|100.42|100.34|100.38|100.28|100.42|100.34|100.36|100.28|2317
1648797660000|2022-04-01 07:21:00|100.34|100.26|100.32|100.24|100.34|100.26|100.32|100.24|991
1648797670000|2022-04-01 07:21:10|||||||||543
1648797680000|2022-04-01 07:21:20|100.34|100.26|100.42|100.36|100.44|100.42|100.34|100.26|20326
1648797690000|2022-04-01 07:21:30|100.44|100.34|100.44|100.38|100.44|100.4|100.44|100.34|0
1648797710000|2022-04-01 07:21:50|100.5|100.4|100.5|100.42|100.5|100.42|100.5|100.4|3619
1648797730000|2022-04-01 07:22:10||100.44||100.46||100.46||100.44|1100
1648797740000|2022-04-01 07:22:20|100.54|100.42|100.46|100.4|100.56|100.48|100.46|100.38|15390
1648797750000|2022-04-01 07:22:30|100.42|100.38|100.44|100.36|100.44|100.4|100.42|100.36|1200
1648797760000|2022-04-01 07:22:40|100.42|100.4|100.38|100.28|100.42|100.4|100.38|100.28|79355
1648797770000|2022-04-01 07:22:50|100.4|100.3|100.54|100.48|100.54|100.5|100.4|100.3|44856
1648797780000|2022-04-01 07:23:00|100.52|100.44|100.52|100.44|100.52|100.46|100.5|100.42|1289
1648797790000|2022-04-01 07:23:10|100.54|100.46|100.5|100.44|100.54|100.5|100.5|100.44|2197
1648797800000|2022-04-01 07:23:20|100.48|100.42|100.5|100.44|100.5|100.44|100.48|100.42|599
1648797810000|2022-04-01 07:23:30|100.54|100.46|100.54|100.44|100.54|100.46|100.54|100.44|12383
1648797820000|2022-04-01 07:23:40||100.46||100.5||100.5||100.46|75000
1648797830000|2022-04-01 07:23:50|100.56|100.58|100.62|100.58|100.64|100.58|100.56|100.52|18762
1648797840000|2022-04-01 07:24:00|100.6|100.52|100.6|100.58|100.6|100.58|100.6|100.52|33970
1648797850000|2022-04-01 07:24:10|100.64|100.52|100.64|100.6|100.64|100.6|100.64|100.52|1849
1648797860000|2022-04-01 07:24:20|100.62|100.58|100.6|100.58|100.64|100.58|100.6|100.54|6157
1648797870000|2022-04-01 07:24:30||100.52||100.58||100.58||100.52|868
1648797880000|2022-04-01 07:24:40|100.64||100.64||100.64||100.64||850
1648797890000|2022-04-01 07:24:50|100.62|100.56|100.64|100.58|100.64|100.58|100.62|100.54|8967
1648797900000|2022-04-01 07:25:00|100.62||100.62||100.62||100.62||0
1648797910000|2022-04-01 07:25:10|||||||||5031
1648797920000|2022-04-01 07:25:20|100.64|100.6|100.64|100.58|100.64|100.62|100.64|100.58|16122
1648797930000|2022-04-01 07:25:30|||||||||18277
1648797940000|2022-04-01 07:25:40|100.62|100.56|100.6|100.58|100.62|100.58|100.6|100.52|15241
1648797950000|2022-04-01 07:25:50|100.58|100.52|100.48|100.38|100.58|100.52|100.48|100.38|7629
1648797960000|2022-04-01 07:26:00|100.46|100.4|100.52|100.46|100.52|100.46|100.46|100.4|10964
1648797970000|2022-04-01 07:26:10|100.54|100.48|100.52|100.46|100.54|100.5|100.46|100.4|10180
1648797980000|2022-04-01 07:26:20||100.42||100.48||100.48||100.42|717
1648797990000|2022-04-01 07:26:30|100.5|100.46|100.5|100.46|100.5|100.46|100.5|100.46|611
1648798000000|2022-04-01 07:26:40|100.48|100.42|100.4|100.32|100.48|100.42|100.38|100.32|298
1648798010000|2022-04-01 07:26:50|100.36|100.28|100.28|100.2|100.36|100.28|100.28|100.2|479
1648798020000|2022-04-01 07:27:00|100.32|100.24|100.3|100.24|100.32|100.26|100.3|100.24|300
1648798030000|2022-04-01 07:27:10|100.32|100.26|100.34|100.3|100.34|100.3|100.32|100.26|8136
1648798040000|2022-04-01 07:27:20|100.32|100.28|100.28|100.2|100.34|100.28|100.28|100.2|28548
1648798050000|2022-04-01 07:27:30|100.32|100.3|100.28|100.2|100.34|100.3|100.28|100.2|33665
1648798060000|2022-04-01 07:27:40|100.3|100.22|100.36|100.28|100.36|100.32|100.3|100.22|6532
1648798080000|2022-04-01 07:28:00|100.34|100.24|100.3|100.2|100.34|100.24|100.3|100.2|625
1648798100000|2022-04-01 07:28:20|100.28|100.16|100.22|100.12|100.28|100.24|100.22|100.1|2453
1648798110000|2022-04-01 07:28:30|100.2|100.1|100.1|99.99|100.2|100.1|100.08|99.99|12395
1648798120000|2022-04-01 07:28:40|100.14|100|100.14|100.02|100.14|100.02|100.14|100|4802
1648798140000|2022-04-01 07:29:00|100.18|100.04|100.2|100.08|100.26|100.14|100.18|100.04|3711
1648798150000|2022-04-01 07:29:10|100.22|100.12|100.16|100.02|100.22|100.12|100.14|100.02|0
1648798160000|2022-04-01 07:29:20|100.18|100.04|100.12|99.99|100.18|100.06|100.12|99.99|2474
1648798170000|2022-04-01 07:29:30|100.1|100|100.12|99.99|100.12|100.02|100.1|99.99|0
1648798180000|2022-04-01 07:29:40|100.14|100|100.1|100|100.16|100.02|100.1|99.99|2518
1648798190000|2022-04-01 07:29:50|100.12|99.99|100.08|99.99|100.12|99.99|100.06|99.99|42910
1648798200000|2022-04-01 07:30:00|100.06|99.96|100.1|100.04|100.1|100.06|100.02|99.92|13137
1648798210000|2022-04-01 07:30:10|100.08|100|100.1|100.02|100.1|100.02|100.08|99.96|22826
1648798220000|2022-04-01 07:30:20|100.08|99.99|100.04|99.92|100.08|99.99|100.04|99.92|3133
1648798240000|2022-04-01 07:30:40|100.06|99.93|100.06|99.94|100.06|99.94|100.04|99.92|0
1648798250000|2022-04-01 07:30:50||99.93||99.92||99.93||99.92|6198
1648798260000|2022-04-01 07:31:00|100.08|99.93|100.08|99.94|100.08|99.95|100.08|99.93|0
1648798270000|2022-04-01 07:31:10|100.06|99.95|100.04|99.93|100.06|99.95|100.04|99.92|0
1648798280000|2022-04-01 07:31:20||99.92||99.93||99.93||99.92|10
1648798290000|2022-04-01 07:31:30||99.92||99.93||99.94||99.92|12000
1648798300000|2022-04-01 07:31:40||99.94||99.92||99.94||99.92|0
1648798310000|2022-04-01 07:31:50|100.02|99.93|100.02|99.92|100.04|99.93|100.02|99.92|33714
1648798320000|2022-04-01 07:32:00|100.04|99.93|100.02|99.92|100.04|99.93|100.02|99.92|4926
1648798340000|2022-04-01 07:32:20|100|99.9|99.91|99.82|100|99.9|99.91|99.82|27669
1648798350000|2022-04-01 07:32:30|99.93|99.83|99.94|99.86|99.94|99.88|99.89|99.82|30125
1648798360000|2022-04-01 07:32:40|99.96|99.88|99.96|99.9|99.96|99.9|99.96|99.88|12854
1648798370000|2022-04-01 07:32:50|99.97|99.91|100|99.92|100.04|99.98|99.92|99.84|29471
1648798380000|2022-04-01 07:33:00|100.02|99.93|100.02|99.93|100.02|99.93|100.02|99.93|0
1648798400000|2022-04-01 07:33:20|100|99.92|99.98|99.92|100|99.92|99.98|99.92|0
1648798410000|2022-04-01 07:33:30|99.99|99.95|99.97|99.88|100|99.95|99.93|99.85|5007
1648798420000|2022-04-01 07:33:40|99.96|99.91|99.98|99.91|99.98|99.91|99.96|99.91|5000
1648798430000|2022-04-01 07:33:50|100.02|99.95|100.02|99.91|100.02|99.98|100.02|99.91|1984
1648798450000|2022-04-01 07:34:10|100|99.92|99.91|99.82|100|99.92|99.89|99.82|2500
1648798460000|2022-04-01 07:34:20|99.9||99.88||99.9||99.88||1966
1648798470000|2022-04-01 07:34:30|99.87|99.81|99.88|99.83|99.88|99.83|99.83|99.8|13508
1648798480000|2022-04-01 07:34:40|99.87|99.8|99.87|99.8|99.87|99.8|99.87|99.8|186
1648798490000|2022-04-01 07:34:50|99.86|99.81|99.85|99.81|99.86|99.81|99.85|99.81|920
1648798500000|2022-04-01 07:35:00|99.84|99.8|99.83|99.74|99.85|99.8|99.76|99.7|3611
1648798510000|2022-04-01 07:35:10||99.78||99.78||99.78||99.78|0
1648798520000|2022-04-01 07:35:20|99.85|99.79|99.76|99.7|99.85|99.8|99.76|99.7|13139
1648798530000|2022-04-01 07:35:30|99.75|99.63|99.69|99.62|99.75|99.66|99.69|99.61|2122
1648798540000|2022-04-01 07:35:40|99.7||99.7||99.7||99.7||0
1648798550000|2022-04-01 07:35:50|99.69|99.6|99.67|99.6|99.69|99.61|99.65|99.6|451
1648798560000|2022-04-01 07:36:00|99.66|99.62|99.64|99.6|99.66|99.62|99.63|99.6|10
1648798570000|2022-04-01 07:36:10|99.63|99.57|99.6|99.51|99.63|99.57|99.6|99.51|4124
1648798580000|2022-04-01 07:36:20|99.59|99.54|99.6|99.55|99.6|99.59|99.58|99.51|22132
1648798590000|2022-04-01 07:36:30|99.63|99.57|99.62|99.57|99.63|99.58|99.62|99.53|2458
1648798600000|2022-04-01 07:36:40|99.63|99.55|99.69|99.64|99.7|99.65|99.63|99.55|18845
1648798610000|2022-04-01 07:36:50|99.68|99.6|99.6|99.55|99.68|99.6|99.6|99.53|274
1648798620000|2022-04-01 07:37:00|99.63|99.56|99.64|99.57|99.65|99.57|99.6|99.56|14303
1648798630000|2022-04-01 07:37:10|99.65|99.58|99.62|99.57|99.69|99.64|99.61|99.54|71029
1648798640000|2022-04-01 07:37:20|99.68|99.64|99.69|99.64|99.69|99.64|99.68|99.64|3260
1648798650000|2022-04-01 07:37:30|99.66|99.59|99.7|99.66|99.72|99.7|99.66|99.57|45029
1648798660000|2022-04-01 07:37:40|99.67|99.6|99.71|99.65|99.71|99.66|99.67|99.6|2683
1648798670000|2022-04-01 07:37:50|99.67|99.58|99.68|99.61|99.71|99.61|99.67|99.58|985
1648798680000|2022-04-01 07:38:00|99.66|99.56|99.66|99.59|99.66|99.59|99.66|99.55|9970
1648798690000|2022-04-01 07:38:10|99.71|99.61|99.7|99.64|99.71|99.64|99.7|99.61|1389
1648798700000|2022-04-01 07:38:20|99.71|99.65|99.7|99.64|99.71|99.68|99.7|99.61|17369
1648798710000|2022-04-01 07:38:30|99.69|99.59|99.72|99.65|99.72|99.68|99.62|99.55|32017
1648798720000|2022-04-01 07:38:40|99.73|99.62|99.64|99.55|99.73|99.63|99.64|99.54|154227
1648798730000|2022-04-01 07:38:50|99.66|99.59|99.82|99.75|99.82|99.75|99.66|99.56|15445
1648798740000|2022-04-01 07:39:00|99.83|99.76|99.87|99.78|99.89|99.81|99.83|99.72|0
1648798750000|2022-04-01 07:39:10|99.86|99.74|99.8|99.74|99.86|99.74|99.77|99.69|3752
1648798760000|2022-04-01 07:39:20|99.79|99.76|99.79|99.73|99.79|99.76|99.79|99.72|2
1648798770000|2022-04-01 07:39:30|||||||||9329
1648798780000|2022-04-01 07:39:40|99.78|99.72|99.78|99.73|99.78|99.73|99.78|99.72|10005
1648798790000|2022-04-01 07:39:50|99.83|99.74|99.84|99.78|99.89|99.84|99.83|99.74|2033
1648798800000|2022-04-01 07:40:00|99.83|99.72|99.81|99.75|99.83|99.79|99.79|99.72|9126
1648798810000|2022-04-01 07:40:10|99.79|99.72|99.81|99.74|99.82|99.76|99.77|99.72|5810
1648798820000|2022-04-01 07:40:20|99.8|99.72|99.75|99.72|99.8|99.72|99.73|99.65|16558
1648798830000|2022-04-01 07:40:30|99.74|99.73|99.89|99.82|99.89|99.82|99.73|99.72|18832
1648798840000|2022-04-01 07:40:40|99.88|99.78|99.87|99.79|99.88|99.79|99.82|99.72|6346
1648798850000|2022-04-01 07:40:50|99.84|99.73|99.84|99.74|99.84|99.74|99.84|99.72|0
1648798860000|2022-04-01 07:41:00|99.83|99.75|99.84|99.79|99.84|99.79|99.79|99.72|4478
1648798870000|2022-04-01 07:41:10|99.87|99.8|99.87|99.81|99.89|99.84|99.87|99.8|10727
1648798880000|2022-04-01 07:41:20|99.88|99.82|99.89|99.84|99.89|99.84|99.88|99.82|0
1648798900000|2022-04-01 07:41:40|99.88|99.83|99.88|99.83|99.89|99.85|99.87|99.83|247
1648798910000|2022-04-01 07:41:50|99.89|99.84|99.9|99.84|99.98|99.88|99.86|99.83|13557
1648798920000|2022-04-01 07:42:00|99.89|99.83|99.85|99.77|99.89|99.83|99.83|99.76|298
1648798940000|2022-04-01 07:42:20|99.84|99.73|99.83|99.76|99.85|99.77|99.79|99.72|15858
1648798950000|2022-04-01 07:42:30|99.85|99.77|99.93|99.86|99.94|99.87|99.85|99.77|5757
1648798960000|2022-04-01 07:42:40|99.88|99.81|99.85|99.79|99.88|99.82|99.82|99.73|20512
1648798970000|2022-04-01 07:42:50|99.84|99.73|99.8|99.76|99.84|99.76|99.74|99.65|28128
1648798980000|2022-04-01 07:43:00|99.84|99.73|99.88|99.82|99.92|99.84|99.83|99.73|347
1648798990000|2022-04-01 07:43:10|99.86|99.8|99.85|99.79|99.9|99.8|99.85|99.78|50
1648799000000|2022-04-01 07:43:20|99.84|99.77|99.81|99.74|99.84|99.78|99.81|99.73|2592
1648799010000|2022-04-01 07:43:30|99.84|99.76|99.84|99.77|99.87|99.79|99.84|99.76|5010
1648799020000|2022-04-01 07:43:40|99.81|99.75|99.81|99.76|99.81|99.76|99.81|99.75|0
1648799030000|2022-04-01 07:43:50|99.85|99.77|99.85|99.78|99.85|99.78|99.85|99.77|67
1648799040000|2022-04-01 07:44:00|99.87|99.86|99.91|99.85|99.93|99.87|99.87|99.79|19434
1648799060000|2022-04-01 07:44:20|99.97|99.86|99.94|99.85|99.97|99.89|99.88|99.81|7218
1648799070000|2022-04-01 07:44:30|99.9|99.82|99.65|99.59|99.9|99.82|99.65|99.58|18435
1648799080000|2022-04-01 07:44:40|99.67|99.61|99.72|99.68|99.72|99.68|99.66|99.58|4400
1648799090000|2022-04-01 07:44:50|99.78|99.66|99.76|99.69|99.8|99.7|99.76|99.65|1989
1648799100000|2022-04-01 07:45:00|99.74|99.66|99.67|99.6|99.74|99.7|99.67|99.6|12300
1648799110000|2022-04-01 07:45:10|99.65|99.61|99.7|99.61|99.7|99.61|99.65|99.61|17
1648799120000|2022-04-01 07:45:20|99.67||99.67||99.67||99.67||0
1648799130000|2022-04-01 07:45:30|99.7|99.62|99.68|99.63|99.77|99.68|99.68|99.61|17095
1648799140000|2022-04-01 07:45:40|99.69|99.62|99.77|99.71|99.79|99.71|99.69|99.62|9948
1648799150000|2022-04-01 07:45:50|99.79|99.68|99.75|99.69|99.79|99.69|99.75|99.67|59789
1648799160000|2022-04-01 07:46:00|99.76|99.7|99.77|99.72|99.81|99.8|99.75|99.67|52500
1648799170000|2022-04-01 07:46:10|99.75|99.68|99.73|99.66|99.75|99.72|99.72|99.64|5400
1648799180000|2022-04-01 07:46:20|99.72|99.64|99.69|99.62|99.72|99.66|99.67|99.61|4268
1648799190000|2022-04-01 07:46:30|99.72|99.63|99.77|99.7|99.77|99.7|99.7|99.62|2502
1648799200000|2022-04-01 07:46:40|99.81|99.71|99.78|99.72|99.82|99.76|99.78|99.7|398
1648799210000|2022-04-01 07:46:50|99.77|99.71|99.77|99.68|99.81|99.75|99.77|99.68|10630
1648799220000|2022-04-01 07:47:00|99.76|99.67|99.72|99.68|99.76|99.68|99.72|99.67|0
1648799230000|2022-04-01 07:47:10|99.75|99.72|99.83|99.77|99.84|99.78|99.75|99.72|58271
1648799240000|2022-04-01 07:47:20|99.85|99.79|100.04|99.96|100.04|99.96|99.85|99.77|23237
1648799250000|2022-04-01 07:47:30|100.02|99.95|99.99|99.93|100.02|99.95|99.95|99.89|4973
1648799260000|2022-04-01 07:47:40|99.98|99.9|99.94|99.88|99.98|99.9|99.94|99.88|0
1648799270000|2022-04-01 07:47:50|||||||||9948
1648799290000|2022-04-01 07:48:10|99.96|99.89|100.04|99.97|100.1|100.04|99.96|99.89|15639
1648799300000|2022-04-01 07:48:20||99.99||99.99||99.99||99.99|0
1648799310000|2022-04-01 07:48:30|100.06|100|99.99|99.91|100.08|100.04|99.99|99.9|11530
1648799320000|2022-04-01 07:48:40|99.96|99.9|99.93|99.87|99.96|99.91|99.93|99.87|0
1648799330000|2022-04-01 07:48:50|99.95|99.88|99.95|99.9|99.95|99.9|99.93|99.87|0
1648799340000|2022-04-01 07:49:00|99.94|99.88|99.81|99.75|99.94|99.88|99.8|99.72|5884
1648799350000|2022-04-01 07:49:10|99.83|99.82|99.83|99.75|99.83|99.82|99.81|99.74|30000
1648799360000|2022-04-01 07:49:20|99.86|99.76|99.85|99.79|99.86|99.82|99.85|99.76|7495
1648799370000|2022-04-01 07:49:30|99.86|99.84|99.86|99.8|99.86|99.84|99.84|99.79|10120
1648799380000|2022-04-01 07:49:40|99.85|99.79|99.85|99.79|99.85|99.79|99.85|99.79|0
1648799390000|2022-04-01 07:49:50|99.86|99.8|99.87|99.81|99.99|99.9|99.85|99.8|16100
1648799400000|2022-04-01 07:50:00|99.85|99.78|100.04|99.98|100.04|99.98|99.85|99.76|17486
1648799410000|2022-04-01 07:50:10|100.08|99.96|100.08|99.97|100.08|100|100.08|99.94|705
1648799420000|2022-04-01 07:50:20||99.98||99.98||99.99||99.97|0
1648799430000|2022-04-01 07:50:30|100.1|99.99|100.1|100|100.12|100.02|100.1|99.97|2500
1648799440000|2022-04-01 07:50:40|100.12|100.02|100.06|99.96|100.12|100.04|100.04|99.93|12043
1648799450000|2022-04-01 07:50:50|100.08|99.97|100.04|99.94|100.08|99.97|100.04|99.93|10
1648799460000|2022-04-01 07:51:00||99.95||99.94||99.96||99.93|2550
1648799470000|2022-04-01 07:51:10|||||||||983
1648799480000|2022-04-01 07:51:20|100.02|99.93|100|99.93|100.02|100|99.96|99.9|6824
1648799490000|2022-04-01 07:51:30|99.98|99.91|100|99.95|100|99.95|99.93|99.83|13988
1648799500000|2022-04-01 07:51:40|100.06|99.96|100.06|99.94|100.06|99.98|99.99|99.9|5927
1648799510000|2022-04-01 07:51:50|100.04|99.93|100.04|99.93|100.04|99.93|100.04|99.91|1900
1648799520000|2022-04-01 07:52:00|100.06|99.94|100.06|99.97|100.06|99.97|100.06|99.94|1005
1648799530000|2022-04-01 07:52:10|100.04|99.96|100.06|99.96|100.06|99.97|100.04|99.92|985
1648799540000|2022-04-01 07:52:20||99.95||99.97||99.97||99.94|0
1648799550000|2022-04-01 07:52:30|100.04|99.95|100.06|99.97|100.06|99.97|100.04|99.92|4492
1648799560000|2022-04-01 07:52:40|100.1|99.98|100.1|99.99|100.14|100.06|100.06|99.98|9458
1648799570000|2022-04-01 07:52:50|100.08|100|100.08|99.99|100.12|100|100.06|99.98|5720
1648799580000|2022-04-01 07:53:00|||||||||1000
1648799600000|2022-04-01 07:53:20|100.04|99.96|100.06|99.96|100.08|99.97|100.02|99.9|1986
1648799610000|2022-04-01 07:53:30||99.94||99.95||99.95||99.93|0
1648799630000|2022-04-01 07:53:50||100||99.96||100||99.94|5034
1648799640000|2022-04-01 07:54:00||100||100||100||100|1485
1648799650000|2022-04-01 07:54:10|100.04|99.97|100.06|99.96|100.06|99.97|99.97|99.96|4299
1648799660000|2022-04-01 07:54:20||99.97||99.97||99.98||99.96|0
1648799670000|2022-04-01 07:54:30|100.04|99.98|100.08|100.02|100.08|100.02|100.04|99.98|10904
1648799680000|2022-04-01 07:54:40|100.14|100.04|100.14|100.06|100.14|100.06|100.14|100.04|6089
1648799690000|2022-04-01 07:54:50|100.16|100.16|100.12|100.06|100.18|100.16|100.12|100.06|23270
1648799710000|2022-04-01 07:55:10||100.02||100.02||100.02||100.02|5191
1648799730000|2022-04-01 07:55:30||100.06||100.04||100.06||100.02|888
1648799740000|2022-04-01 07:55:40|100.08||100.08||100.08||100.08||785
1648799750000|2022-04-01 07:55:50|100.06|100|100.08|99.99|100.08|100|100.06|99.97|500
1648799760000|2022-04-01 07:56:00|100.06|99.98|100.06|99.98|100.08|99.98|100.06|99.91|1710
1648799770000|2022-04-01 07:56:10|100.08|99.99|100.08|99.99|100.08|100|100.08|99.98|8475
1648799780000|2022-04-01 07:56:20|100.06|99.98|100.06|99.99|100.08|99.99|100.06|99.98|984
1648799790000|2022-04-01 07:56:30|100.04||100.04||100.08||100.04||0
1648799800000|2022-04-01 07:56:40|100.08|99.98|100.04|99.98|100.08|99.99|100.04|99.98|0
1648799810000|2022-04-01 07:56:50|100.02|99.95|99.99|99.91|100.02|99.95|99.98|99.88|2766
1648799820000|2022-04-01 07:57:00|99.98|99.9|99.98|99.9|99.98|99.9|99.98|99.9|5073
1648799830000|2022-04-01 07:57:10|99.97|99.91|99.98|99.92|99.98|99.92|99.97|99.88|1008
1648799840000|2022-04-01 07:57:20|99.97|99.9|99.97|99.89|99.97|99.9|99.97|99.88|9945
1648799850000|2022-04-01 07:57:30|99.96|99.91|99.91|99.85|99.96|99.91|99.91|99.85|18
1648799860000|2022-04-01 07:57:40|99.92|99.86|99.97|99.89|99.98|99.95|99.92|99.86|14288
1648799870000|2022-04-01 07:57:50|99.96|99.88|99.92|99.83|99.96|99.88|99.87|99.8|2196
1648799880000|2022-04-01 07:58:00|99.94|99.82|99.89|99.81|99.94|99.84|99.86|99.79|3020
1648799890000|2022-04-01 07:58:10|99.87|99.79|99.85|99.78|99.87|99.8|99.84|99.76|0
1648799900000|2022-04-01 07:58:20||99.76||99.78||99.78||99.76|0
1648799910000|2022-04-01 07:58:30|99.84||99.84||99.84||99.83||0
1648799920000|2022-04-01 07:58:40||99.76||99.79||99.81||99.76|1
1648799930000|2022-04-01 07:58:50|99.85|99.8|99.87|99.82|99.87|99.82|99.85|99.8|3867
1648799940000|2022-04-01 07:59:00|99.84|99.79|100.08|100|100.12|100|99.84|99.78|28165
1648799950000|2022-04-01 07:59:10|100.06|99.98|100|99.9|100.06|99.98|99.96|99.89|16460
1648799960000|2022-04-01 07:59:20|||||||||9950
1648799970000|2022-04-01 07:59:30|99.94|99.89|99.92|99.86|99.94|99.89|99.91|99.83|2500
1648799990000|2022-04-01 07:59:50|99.98|99.83|99.97|99.91|99.98|99.91|99.9|99.81|3459
1648800000000|2022-04-01 08:00:00|99.95|99.88|99.95|99.87|99.97|99.89|99.91|99.84|904
1648800010000|2022-04-01 08:00:10|99.93||99.92||99.95||99.91||497
1648800020000|2022-04-01 08:00:20|99.91||99.91||99.91||99.91||0
1648800030000|2022-04-01 08:00:30|99.9|99.85|99.9|99.87|99.9|99.87|99.9|99.85|279
1648800040000|2022-04-01 08:00:40|99.95||99.95||99.96||99.95||0
1648800050000|2022-04-01 08:00:50|99.94||99.95||99.95||99.94||0
1648800060000|2022-04-01 08:01:00|99.94|99.89|100.08|99.97|100.12|99.99|99.94|99.89|24338
1648800070000|2022-04-01 08:01:10||99.96||99.97||99.97||99.96|0
1648800080000|2022-04-01 08:01:20||99.98||100||100||99.98|1980
1648800090000|2022-04-01 08:01:30|100.12|100.02|100.12|100.02|100.12|100.04|100.12|100.02|2314
1648800110000|2022-04-01 08:01:50|||||||||1213
1648800120000|2022-04-01 08:02:00|||||||||91
1648800130000|2022-04-01 08:02:10||100.04||100.04||100.04||100.04|14945
1648800140000|2022-04-01 08:02:20|100.16|100.06|100.16|100.08|100.16|100.08|100.16|100.06|500
1648800150000|2022-04-01 08:02:30|100.2|100.1|100.3|100.2|100.34|100.22|100.2|100.1|18722
1648800160000|2022-04-01 08:02:40|100.28|100.22|100.24|100.18|100.3|100.22|100.24|100.18|6160
1648800170000|2022-04-01 08:02:50|100.22|100.14|100.32|100.22|100.32|100.22|100.18|100.1|2390
1648800180000|2022-04-01 08:03:00|100.28|100.18|100.28|100.18|100.28|100.18|100.28|100.18|2494
1648800190000|2022-04-01 08:03:10|100.26|100.16|100.24|100.1|100.26|100.16|100.22|100.1|12600
1648800200000|2022-04-01 08:03:20||100.12||100.14||100.14||100.12|19829
1648800210000|2022-04-01 08:03:30|100.22||100.22||100.22||100.22||0
1648800220000|2022-04-01 08:03:40|100.24||100.24||100.24||100.24||19836
1648800230000|2022-04-01 08:03:50|100.22|100.18|100.24|100.16|100.24|100.18|100.22|100.14|1506
1648800240000|2022-04-01 08:04:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|1954
1648800250000|2022-04-01 08:04:10|100.2|100.18|100.2|100.14|100.2|100.18|100.2|100.14|291
1648800270000|2022-04-01 08:04:30|100.22|100.16|100.22|100.14|100.22|100.16|100.18|100.14|8009
1648800280000|2022-04-01 08:04:40|100.2|100.16|100.2|100.14|100.2|100.16|100.2|100.14|1907
1648800290000|2022-04-01 08:04:50|100.22|100.16|100.26|100.2|100.26|100.2|100.22|100.16|13240
1648800300000|2022-04-01 08:05:00|100.32|100.22|100.32|100.26|100.32|100.26|100.3|100.22|1013
1648800310000|2022-04-01 08:05:10|100.28|100.22|100.28|100.2|100.28|100.22|100.26|100.2|3544
1648800330000|2022-04-01 08:05:30|||||||||5000
1648800340000|2022-04-01 08:05:40|100.3|100.22|100.3|100.22|100.3|100.22|100.3|100.22|7
1648800350000|2022-04-01 08:05:50|||||||||20000
1648800360000|2022-04-01 08:06:00|100.32|100.26|100.28|100.24|100.36|100.28|100.28|100.24|10551
1648800370000|2022-04-01 08:06:10|100.3|100.2|100.22|100.14|100.32|100.2|100.22|100.14|10299
1648800380000|2022-04-01 08:06:20|100.2|100.12|100.18|100.12|100.2|100.12|100.18|100.12|0
1648800390000|2022-04-01 08:06:30|100.16|100.1|100.12|100.04|100.16|100.1|100.12|100.04|7360
1648800400000|2022-04-01 08:06:40||100.06||100.06||100.06||100.06|5657
1648800420000|2022-04-01 08:07:00|100.16|100.08|100.18|100.12|100.2|100.14|100.16|100.08|7742
1648800430000|2022-04-01 08:07:10|100.2|100.14|100.2|100.16|100.2|100.16|100.2|100.14|799
1648800440000|2022-04-01 08:07:20|100.22|100.18|100.26|100.18|100.26|100.18|100.22|100.18|5632
1648800450000|2022-04-01 08:07:30|100.3|100.2|100.26|100.18|100.3|100.2|100.26|100.18|5933
1648800460000|2022-04-01 08:07:40|100.24|100.16|100.2|100.12|100.24|100.16|100.2|100.12|0
1648800470000|2022-04-01 08:07:50|100.18|100.1|100.12|100.04|100.18|100.12|100.12|100.04|5810
1648800480000|2022-04-01 08:08:00||100.06||100.06||100.06||100.06|1037
1648800490000|2022-04-01 08:08:10||100.04||100.04||100.04||100.04|0
1648800500000|2022-04-01 08:08:20|100.1|100.02|100.08|100|100.1|100.04|100.06|100|5377
1648800510000|2022-04-01 08:08:30|100.06||100.08||100.08||100.06||0
1648800520000|2022-04-01 08:08:40||100.02||100.02||100.02||100.02|0
1648800530000|2022-04-01 08:08:50|100.06|100|100.08|100.04|100.1|100.04|100.06|100|633
1648800540000|2022-04-01 08:09:00|||||||||6258
1648800550000|2022-04-01 08:09:10|100.06|100|100.08|100|100.08|100.04|100.06|100|10521
1648800560000|2022-04-01 08:09:20|100.1|100.04|100.1|100|100.1|100.04|100.08|100|310
1648800580000|2022-04-01 08:09:40|100.08|100.02|100.1|100|100.1|100.02|100.08|100|0
1648800590000|2022-04-01 08:09:50|100.08|100.02|100.04|100|100.08|100.02|100.04|100|90
1648800600000|2022-04-01 08:10:00|100.02|99.98|100.04|99.95|100.04|99.98|100.02|99.92|4264
1648800610000|2022-04-01 08:10:10|100.02||100.02||100.02||100.02||5065
1648800620000|2022-04-01 08:10:20|100|99.93|99.96|99.91|100|99.93|99.96|99.9|7500
1648800640000|2022-04-01 08:10:40|99.98|99.89|100.02|99.94|100.02|99.98|99.98|99.89|4077
1648800650000|2022-04-01 08:10:50|100|99.93|100.02|99.95|100.02|99.95|100|99.93|2534
1648800660000|2022-04-01 08:11:00|100|99.97|100.06|99.96|100.12|100.04|100|99.95|7362
1648800670000|2022-04-01 08:11:10|100.02|99.95|100.02|99.93|100.02|99.95|100.02|99.92|1325
1648800680000|2022-04-01 08:11:20|||||||||2978
1648800690000|2022-04-01 08:11:30||99.92||99.93||99.93||99.92|26869
1648800700000|2022-04-01 08:11:40|100|99.92|100.02|99.94|100.02|99.94|99.99|99.89|100
1648800730000|2022-04-01 08:12:10|100|99.91|99.97|99.91|100|99.91|99.95|99.89|5509
1648800740000|2022-04-01 08:12:20|99.99|99.89|99.96|99.9|99.99|99.9|99.96|99.89|6
1648800750000|2022-04-01 08:12:30|99.99||99.99||99.99||99.99||0
1648800760000|2022-04-01 08:12:40|99.95|99.89|99.95|99.89|99.95|99.89|99.95|99.89|0
1648800770000|2022-04-01 08:12:50|99.93|99.84|99.92|99.86|99.93|99.89|99.9|99.82|971
1648800780000|2022-04-01 08:13:00|99.9|99.83|99.91|99.86|99.91|99.87|99.81|99.75|5077
1648800790000|2022-04-01 08:13:10|99.9|99.85|99.9|99.84|99.9|99.85|99.9|99.82|0
1648800800000|2022-04-01 08:13:20|99.91||99.91||99.91||99.91||0
1648800810000|2022-04-01 08:13:30|99.9|99.82|99.86|99.8|99.9|99.82|99.86|99.79|40
1648800820000|2022-04-01 08:13:40|99.89||99.87||99.89||99.87||52
1648800830000|2022-04-01 08:13:50|99.85|99.78|99.85|99.79|99.86|99.79|99.81|99.75|14346
1648800840000|2022-04-01 08:14:00|99.84|99.76|99.82|99.75|99.86|99.77|99.82|99.74|54
1648800850000|2022-04-01 08:14:10|99.85|99.84|99.85|99.8|99.86|99.84|99.82|99.76|13332
1648800860000|2022-04-01 08:14:20|99.84|99.78|99.83|99.77|99.84|99.78|99.82|99.75|0
1648800870000|2022-04-01 08:14:30|||||||||7960
1648800880000|2022-04-01 08:14:40|99.84|99.78|99.91|99.86|99.95|99.86|99.84|99.78|8826
1648800890000|2022-04-01 08:14:50|99.89|99.83|99.87|99.82|99.89|99.83|99.86|99.81|278
1648800900000|2022-04-01 08:15:00|99.89|99.78|99.88|99.82|99.92|99.85|99.86|99.78|25770
1648800920000|2022-04-01 08:15:20|99.87|99.79|99.85|99.77|99.87|99.79|99.84|99.73|3481
1648800930000|2022-04-01 08:15:30|99.91|99.78|99.86|99.78|99.91|99.83|99.86|99.78|1141
1648800940000|2022-04-01 08:15:40||99.77||99.77||99.79||99.76|498
1648800950000|2022-04-01 08:15:50|99.85|99.76|99.84|99.77|99.87|99.84|99.83|99.76|8267
1648800960000|2022-04-01 08:16:00|99.87|99.8|99.82|99.75|99.87|99.8|99.81|99.73|2161
1648800970000|2022-04-01 08:16:10|99.79|99.74|99.75|99.7|99.79|99.74|99.75|99.7|5344
1648800980000|2022-04-01 08:16:20|99.78|99.71|99.77|99.71|99.78|99.71|99.77|99.71|0
1648800990000|2022-04-01 08:16:30|99.75|99.7|99.75|99.7|99.75|99.7|99.75|99.7|0
1648801000000|2022-04-01 08:16:40|99.77|99.73|99.75|99.7|99.81|99.73|99.75|99.7|4002
1648801010000|2022-04-01 08:16:50|99.74|99.69|99.75|99.68|99.76|99.69|99.71|99.67|9199
1648801020000|2022-04-01 08:17:00|99.79|99.72|99.78|99.71|99.81|99.74|99.78|99.69|3875
1648801030000|2022-04-01 08:17:10|||||||||2558
1648801040000|2022-04-01 08:17:20|99.81|99.68|99.76|99.67|99.81|99.74|99.73|99.67|4002
1648801050000|2022-04-01 08:17:30|99.75|99.68|99.75|99.71|99.75|99.71|99.75|99.68|0
1648801070000|2022-04-01 08:17:50|99.78|99.72|99.77|99.71|99.79|99.75|99.77|99.68|6902
1648801080000|2022-04-01 08:18:00|99.76|99.68|99.67|99.64|99.76|99.68|99.67|99.64|3105
1648801090000|2022-04-01 08:18:10|99.69||99.67||99.7||99.67||11139
1648801100000|2022-04-01 08:18:20|99.66|99.61|99.64|99.61|99.66|99.61|99.62|99.61|6803
1648801110000|2022-04-01 08:18:30|99.63|99.6|99.64|99.59|99.68|99.6|99.56|99.5|13691
1648801120000|2022-04-01 08:18:40|99.63|99.56|99.63|99.58|99.63|99.58|99.63|99.55|11489
1648801130000|2022-04-01 08:18:50||99.59||99.56||99.59||99.56|1792
1648801140000|2022-04-01 08:19:00|99.64|99.57|99.67|99.62|99.68|99.64|99.64|99.57|8413
1648801150000|2022-04-01 08:19:10|99.66|99.59|99.68|99.62|99.68|99.64|99.65|99.57|6964
1648801160000|2022-04-01 08:19:20||99.63||99.64||99.64||99.63|0
1648801170000|2022-04-01 08:19:30|99.73|99.65|99.69|99.64|99.73|99.66|99.69|99.62|3116
1648801180000|2022-04-01 08:19:40|99.68|99.61|99.68|99.62|99.68|99.62|99.68|99.61|0
1648801200000|2022-04-01 08:20:00|99.69|99.64|99.69|99.67|99.69|99.67|99.69|99.64|935
1648801220000|2022-04-01 08:20:20|99.73|99.68|99.79|99.74|99.81|99.74|99.73|99.65|4087
1648801240000|2022-04-01 08:20:40|99.82|99.75|99.84|99.76|99.84|99.76|99.82|99.75|0
1648801250000|2022-04-01 08:20:50|99.85|99.77|99.84|99.78|99.87|99.79|99.83|99.76|12010
1648801260000|2022-04-01 08:21:00|99.82|99.73|99.82|99.73|99.82|99.77|99.82|99.72|92
1648801270000|2022-04-01 08:21:10|99.84|99.77|99.84|99.81|99.84|99.81|99.84|99.74|0
1648801280000|2022-04-01 08:21:20|99.9|99.82|99.96|99.89|99.97|99.9|99.9|99.82|4981
1648801290000|2022-04-01 08:21:30|99.97|99.96|100.02|99.94|100.02|99.96|99.9|99.82|25765
1648801300000|2022-04-01 08:21:40|100.04|99.95|100.02|99.95|100.06|100|99.99|99.93|23970
1648801310000|2022-04-01 08:21:50|100|99.93|99.96|99.93|100.02|99.93|99.95|99.88|2556
1648801320000|2022-04-01 08:22:00|99.95|99.88|99.92|99.88|99.95|99.88|99.89|99.83|188
1648801330000|2022-04-01 08:22:10|99.93|99.89|99.96|99.9|99.96|99.93|99.91|99.85|9664
1648801340000|2022-04-01 08:22:20|99.94|99.86|99.93|99.86|99.94|99.86|99.9|99.83|489
1648801350000|2022-04-01 08:22:30|99.94|99.89|99.94|99.89|99.94|99.92|99.94|99.89|594
1648801360000|2022-04-01 08:22:40|||||||||5519
1648801380000|2022-04-01 08:23:00|99.95|99.9|99.94|99.89|99.96|99.92|99.94|99.89|2505
1648801400000|2022-04-01 08:23:20||99.92||99.89||99.93||99.89|3595
1648801410000|2022-04-01 08:23:30|99.96|99.92|99.99|99.95|100|99.95|99.96|99.92|9305
1648801420000|2022-04-01 08:23:40|100||100||100||100||7196
1648801450000|2022-04-01 08:24:10|||||||||1261
1648801460000|2022-04-01 08:24:20|||||||||1100
1648801470000|2022-04-01 08:24:30|100.04|99.96|100.02|99.96|100.06|99.96|100.02|99.95|5771
1648801480000|2022-04-01 08:24:40|100|99.95|100.02|99.95|100.02|99.95|100|99.95|3530
1648801500000|2022-04-01 08:25:00|||||||||3007
1648801520000|2022-04-01 08:25:20|||||||||1000
1648801570000|2022-04-01 08:26:10|100|99.93|100.02|99.93|100.02|99.93|99.93|99.85|7098
1648801580000|2022-04-01 08:26:20|99.96|99.9|99.95|99.9|99.96|99.9|99.94|99.9|2290
1648801590000|2022-04-01 08:26:30||99.91||99.91||99.91||99.91|0
1648801600000|2022-04-01 08:26:40|99.94|99.9|99.88|99.83|99.94|99.9|99.88|99.8|9824
1648801610000|2022-04-01 08:26:50|99.89|99.85|99.89|99.86|99.89|99.87|99.89|99.85|1723
1648801620000|2022-04-01 08:27:00|99.88|99.83|99.88|99.83|99.89|99.83|99.86|99.79|9349
1648801630000|2022-04-01 08:27:10|99.86|99.8|99.79|99.76|99.86|99.81|99.77|99.7|3533
1648801640000|2022-04-01 08:27:20|99.8|99.8|99.92|99.84|99.92|99.84|99.8|99.8|28325
1648801650000|2022-04-01 08:27:30|99.93|99.85|99.91|99.83|99.93|99.88|99.89|99.81|3100
1648801680000|2022-04-01 08:28:00|||||||||13395
1648801700000|2022-04-01 08:28:20||99.84||99.84||99.84||99.84|4
1648801710000|2022-04-01 08:28:30||99.85||99.85||99.85||99.85|0
1648801730000|2022-04-01 08:28:50|99.92|99.83|99.92|99.86|99.92|99.86|99.86|99.81|2563
1648801750000|2022-04-01 08:29:10|99.91||99.92||99.92||99.91||20
1648801760000|2022-04-01 08:29:20|99.93|99.88|99.92|99.86|99.95|99.93|99.92|99.85|6448
1648801770000|2022-04-01 08:29:30|99.95||99.92||99.95||99.92||314
1648801780000|2022-04-01 08:29:40|99.94|99.87|100.04|99.93|100.06|99.94|99.94|99.87|12569
1648801790000|2022-04-01 08:29:50|||||||||5460
1648801800000|2022-04-01 08:30:00|100.02|99.92|99.93|99.88|100.02|99.92|99.93|99.85|16143
1648801820000|2022-04-01 08:30:20|99.92|99.83|99.85|99.79|99.92|99.84|99.83|99.76|13954
1648801830000|2022-04-01 08:30:30|99.87|99.76|99.88|99.81|99.88|99.81|99.87|99.76|1503
1648801840000|2022-04-01 08:30:40|99.87|99.8|99.87|99.81|99.87|99.83|99.87|99.78|0
1648801850000|2022-04-01 08:30:50||99.78||99.76||99.78||99.76|0
1648801860000|2022-04-01 08:31:00|99.86|99.75|99.79|99.74|99.86|99.75|99.79|99.72|386
1648801870000|2022-04-01 08:31:10|99.8|99.72|99.79|99.73|99.8|99.73|99.79|99.68|552
1648801880000|2022-04-01 08:31:20|99.78||99.78||99.78||99.78||1002
1648801890000|2022-04-01 08:31:30|99.79|99.72|99.75|99.73|99.82|99.78|99.74|99.72|23627
1648801900000|2022-04-01 08:31:40|99.74|99.72|99.72|99.65|99.75|99.72|99.72|99.62|3332
1648801910000|2022-04-01 08:31:50||99.62||99.64||99.64||99.62|0
1648801920000|2022-04-01 08:32:00|99.71|99.62|99.65|99.59|99.71|99.62|99.65|99.58|50
1648801930000|2022-04-01 08:32:10|99.64|99.6|99.65|99.62|99.65|99.62|99.63|99.6|50258
1648801940000|2022-04-01 08:32:20|99.67|99.63|99.62|99.55|99.67|99.64|99.59|99.54|7303
1648801950000|2022-04-01 08:32:30||99.57||99.55||99.57||99.55|0
1648801960000|2022-04-01 08:32:40|99.61|99.54|99.61|99.56|99.62|99.58|99.61|99.54|2500
1648801970000|2022-04-01 08:32:50||99.55||99.55||99.55||99.55|0
1648801980000|2022-04-01 08:33:00|99.6|99.57|99.65|99.6|99.65|99.6|99.6|99.57|4334
1648801990000|2022-04-01 08:33:10|99.63|99.58|99.68|99.63|99.72|99.65|99.58|99.54|7726
1648802000000|2022-04-01 08:33:20|99.71|99.64|99.75|99.69|99.77|99.7|99.71|99.64|3977
1648802010000|2022-04-01 08:33:30|99.72|99.68|99.71|99.69|99.74|99.69|99.7|99.64|0
1648802020000|2022-04-01 08:33:40|99.74|99.7|99.83|99.76|99.83|99.76|99.74|99.7|8826
1648802030000|2022-04-01 08:33:50|99.8|99.74|99.8|99.72|99.8|99.74|99.79|99.7|0
1648802040000|2022-04-01 08:34:00|99.77|99.7|99.74|99.65|99.77|99.71|99.74|99.65|0
1648802050000|2022-04-01 08:34:10|99.72|99.64|99.72|99.66|99.72|99.66|99.72|99.62|0
1648802060000|2022-04-01 08:34:20|99.71|99.64|99.7|99.65|99.73|99.65|99.68|99.6|2506
1648802070000|2022-04-01 08:34:30|||||||||3
1648802080000|2022-04-01 08:34:40|99.74|99.66|99.74|99.66|99.74|99.66|99.74|99.66|99
1648802090000|2022-04-01 08:34:50|99.73||99.74||99.74||99.73||0
1648802100000|2022-04-01 08:35:00|99.73|99.67|99.79|99.73|99.82|99.74|99.73|99.67|5946
1648802110000|2022-04-01 08:35:10|99.75|99.7|99.73|99.67|99.75|99.7|99.73|99.66|300
1648802120000|2022-04-01 08:35:20|||||||||4989
1648802130000|2022-04-01 08:35:30|99.74|99.68|99.76|99.7|99.81|99.72|99.74|99.68|1216
1648802140000|2022-04-01 08:35:40|99.77|99.69|99.73|99.67|99.77|99.69|99.73|99.67|2500
1648802150000|2022-04-01 08:35:50|99.76|99.72|99.85|99.79|99.9|99.84|99.73|99.72|19206
1648802160000|2022-04-01 08:36:00|99.86|99.77|99.69|99.62|99.88|99.77|99.69|99.62|9324
1648802170000|2022-04-01 08:36:10|99.72|99.61|99.68|99.63|99.72|99.64|99.68|99.61|0
1648802180000|2022-04-01 08:36:20|99.67|99.61|99.65|99.61|99.67|99.61|99.65|99.61|0
1648802190000|2022-04-01 08:36:30|99.68|99.62|99.65|99.6|99.68|99.62|99.65|99.6|0
1648802200000|2022-04-01 08:36:40|99.69|99.62|99.68|99.6|99.74|99.65|99.68|99.6|24941
1648802210000|2022-04-01 08:36:50|99.7|99.62|99.69|99.61|99.7|99.65|99.69|99.6|3613
1648802220000|2022-04-01 08:37:00|99.7|99.63|99.67|99.64|99.7|99.67|99.67|99.6|2799
1648802230000|2022-04-01 08:37:10|99.68|99.65|99.7|99.64|99.7|99.67|99.68|99.63|6683
1648802240000|2022-04-01 08:37:20|99.66|99.61|99.65|99.6|99.69|99.61|99.64|99.6|2500
1648802250000|2022-04-01 08:37:30|99.67|99.61|99.66|99.61|99.69|99.61|99.65|99.61|501
1648802260000|2022-04-01 08:37:40|99.7|99.63|99.68|99.63|99.7|99.63|99.68|99.63|1016
1648802270000|2022-04-01 08:37:50|99.66|99.61|99.66|99.6|99.66|99.61|99.66|99.6|0
1648802290000|2022-04-01 08:38:10|99.68|99.57|99.62|99.56|99.68|99.6|99.61|99.54|490
1648802300000|2022-04-01 08:38:20|||||||||6000
1648802310000|2022-04-01 08:38:30|99.61|99.54|99.58|99.54|99.61|99.55|99.58|99.54|5259
1648802320000|2022-04-01 08:38:40|99.6|99.55|99.6|99.57|99.6|99.57|99.6|99.55|5310
1648802330000|2022-04-01 08:38:50|99.59|99.56|99.57|99.5|99.6|99.56|99.55|99.5|5052
1648802340000|2022-04-01 08:39:00||99.51||99.5||99.51||99.5|3444
1648802350000|2022-04-01 08:39:10|99.56|99.51|99.55|99.5|99.56|99.51|99.55|99.5|4988
1648802360000|2022-04-01 08:39:20|99.56|99.49|99.52|99.46|99.56|99.49|99.51|99.45|16159
1648802370000|2022-04-01 08:39:30|99.53|99.48|99.53|99.48|99.53|99.48|99.53|99.48|0
1648802380000|2022-04-01 08:39:40|99.54|99.5|99.6|99.53|99.64|99.58|99.54|99.5|25208
1648802390000|2022-04-01 08:39:50|99.62|99.51|99.61|99.53|99.62|99.53|99.56|99.46|7757
1648802400000|2022-04-01 08:40:00|99.65|99.55|99.67|99.59|99.67|99.59|99.65|99.55|0
1648802410000|2022-04-01 08:40:10|99.66|99.61|99.71|99.64|99.74|99.68|99.64|99.61|4339
1648802420000|2022-04-01 08:40:20|99.7|99.61|99.66|99.59|99.7|99.62|99.66|99.58|1277
1648802430000|2022-04-01 08:40:30|99.65|99.58|99.62|99.57|99.65|99.58|99.62|99.54|7992
1648802440000|2022-04-01 08:40:40|99.64|99.58|99.58|99.54|99.64|99.6|99.58|99.53|11932
1648802450000|2022-04-01 08:40:50|99.59|99.53|99.59|99.54|99.59|99.55|99.58|99.53|6376
1648802460000|2022-04-01 08:41:00|99.57|99.53|99.54|99.46|99.59|99.53|99.53|99.46|27114
1648802470000|2022-04-01 08:41:10|99.55|99.49|99.62|99.58|99.64|99.58|99.55|99.49|28370
1648802490000|2022-04-01 08:41:30|99.65|99.57|99.63|99.59|99.68|99.59|99.61|99.54|714
1648802500000|2022-04-01 08:41:40|99.61|99.57|99.56|99.51|99.62|99.57|99.56|99.48|2815
1648802510000|2022-04-01 08:41:50|99.55||99.55||99.55||99.55||20000
1648802520000|2022-04-01 08:42:00|99.54|99.49|99.49|99.45|99.55|99.49|99.49|99.45|6980
1648802530000|2022-04-01 08:42:10|99.52|99.47|99.64|99.59|99.65|99.59|99.51|99.46|22067
1648802540000|2022-04-01 08:42:20|99.67|99.6|99.67|99.58|99.69|99.6|99.62|99.56|10313
1648802550000|2022-04-01 08:42:30|99.66|99.56|99.7|99.62|99.7|99.62|99.63|99.56|1000
1648802560000|2022-04-01 08:42:40||99.66||99.63||99.66||99.62|6625
1648802570000|2022-04-01 08:42:50|99.72|99.62|99.69|99.61|99.74|99.7|99.69|99.61|27500
1648802580000|2022-04-01 08:43:00|99.68|99.65|99.71|99.64|99.71|99.65|99.68|99.6|10
1648802590000|2022-04-01 08:43:10|99.67|99.61|99.62|99.56|99.67|99.61|99.62|99.55|20
1648802600000|2022-04-01 08:43:20|99.65|99.55|99.64|99.58|99.65|99.6|99.64|99.54|1231
1648802610000|2022-04-01 08:43:30|99.65||99.65||99.65||99.65||0
1648802620000|2022-04-01 08:43:40|99.66|99.59|99.74|99.69|99.74|99.69|99.66|99.59|11280
1648802630000|2022-04-01 08:43:50||99.67||99.7||99.7||99.67|0
1648802640000|2022-04-01 08:44:00|99.78|99.71|99.71|99.66|99.78|99.73|99.7|99.64|8097
1648802650000|2022-04-01 08:44:10|99.76|99.67|99.78|99.73|99.78|99.73|99.72|99.67|10443
1648802660000|2022-04-01 08:44:20|99.76|99.75|99.75|99.71|99.76|99.75|99.75|99.71|1000
1648802670000|2022-04-01 08:44:30|99.74|99.67|99.72|99.67|99.74|99.71|99.72|99.65|7140
1648802680000|2022-04-01 08:44:40|99.7|99.64|99.7|99.63|99.7|99.64|99.69|99.62|9966
1648802690000|2022-04-01 08:44:50|99.69|99.62|99.71|99.66|99.74|99.7|99.69|99.62|25000
1648802700000|2022-04-01 08:45:00|99.74|99.7|99.84|99.79|99.86|99.79|99.74|99.7|5340
1648802710000|2022-04-01 08:45:10|99.83|99.76|99.78|99.71|99.83|99.77|99.76|99.67|23098
1648802720000|2022-04-01 08:45:20|99.8|99.72|99.76|99.71|99.8|99.76|99.76|99.68|0
1648802730000|2022-04-01 08:45:30|99.78|99.68|99.75|99.69|99.78|99.7|99.75|99.64|19936
1648802740000|2022-04-01 08:45:40|99.78|99.67|99.78|99.74|99.8|99.74|99.78|99.67|29483
1648802750000|2022-04-01 08:45:50|99.8|99.75|99.82|99.77|99.83|99.78|99.8|99.75|2458
1648802760000|2022-04-01 08:46:00|99.81|99.73|99.76|99.68|99.81|99.73|99.76|99.66|1193
1648802770000|2022-04-01 08:46:10|99.75|99.7|99.76|99.68|99.78|99.7|99.75|99.67|0
1648802780000|2022-04-01 08:46:20|99.78|99.72|99.73|99.68|99.8|99.74|99.73|99.66|1141
1648802790000|2022-04-01 08:46:30|99.75|99.71|99.77|99.72|99.77|99.74|99.75|99.71|1359
1648802800000|2022-04-01 08:46:40|99.81|99.73|99.87|99.79|99.87|99.79|99.81|99.73|998
1648802810000|2022-04-01 08:46:50|99.86|99.78|99.82|99.79|99.87|99.8|99.81|99.75|7510
1648802830000|2022-04-01 08:47:10|99.81|99.75|99.81|99.74|99.81|99.75|99.81|99.74|0
1648802840000|2022-04-01 08:47:20|99.82|99.75|99.8|99.76|99.82|99.76|99.8|99.75|100
1648802850000|2022-04-01 08:47:30|99.82|99.73|99.82|99.74|99.82|99.74|99.8|99.72|0
1648802860000|2022-04-01 08:47:40||99.75||99.77||99.77||99.75|1445
1648802870000|2022-04-01 08:47:50|99.84|99.79|99.85|99.82|99.85|99.83|99.84|99.78|22987
1648802880000|2022-04-01 08:48:00|99.86|99.85|99.89|99.85|99.9|99.86|99.86|99.85|7390
1648802900000|2022-04-01 08:48:20|||||||||250
1648802910000|2022-04-01 08:48:30|99.88||99.89||99.89||99.88||825
1648802920000|2022-04-01 08:48:40|99.88|99.82|99.84|99.82|99.88|99.82|99.84|99.82|23516
1648802930000|2022-04-01 08:48:50|99.85|99.83|99.84|99.79|99.85|99.83|99.78|99.75|114616
1648802940000|2022-04-01 08:49:00|99.85|99.86|99.94|99.87|99.94|99.91|99.85|99.79|31022
1648802950000|2022-04-01 08:49:10||99.9||99.9||99.9||99.9|0
1648802960000|2022-04-01 08:49:20|99.93|99.86|99.92|99.86|99.93|99.9|99.91|99.86|6705
1648802970000|2022-04-01 08:49:30|99.9|99.83|99.94|99.87|99.94|99.87|99.87|99.8|7792
1648802980000|2022-04-01 08:49:40|100|99.88|100.04|99.97|100.04|99.97|100|99.88|1444
1648802990000|2022-04-01 08:49:50|100.02|99.94|100.02|99.93|100.02|99.94|100.02|99.93|0
1648803000000|2022-04-01 08:50:00|100|99.92|99.93|99.87|100|99.94|99.92|99.86|36851
1648803010000|2022-04-01 08:50:10|99.92|99.86|99.91|99.86|99.92|99.86|99.91|99.86|47
1648803020000|2022-04-01 08:50:20|99.9|99.82|99.91|99.86|99.92|99.86|99.87|99.8|20142
1648803030000|2022-04-01 08:50:30|99.92|99.87|99.9|99.86|99.92|99.87|99.87|99.8|6172
1648803050000|2022-04-01 08:50:50|99.88|99.83|99.78|99.72|99.88|99.84|99.76|99.7|32689
1648803060000|2022-04-01 08:51:00|99.79|99.8|99.75|99.7|99.82|99.8|99.75|99.7|22500
1648803070000|2022-04-01 08:51:10|99.76|99.76|99.8|99.73|99.8|99.76|99.76|99.7|35000
1648803080000|2022-04-01 08:51:20|99.78|99.71|99.75|99.71|99.78|99.71|99.75|99.71|2500
1648803090000|2022-04-01 08:51:30|99.74|99.7|99.71|99.65|99.74|99.7|99.69|99.62|8931
1648803100000|2022-04-01 08:51:40|99.73|99.66|99.76|99.71|99.77|99.74|99.73|99.66|1684
1648803110000|2022-04-01 08:51:50|99.77|99.7|99.76|99.71|99.77|99.71|99.74|99.7|0
1648803120000|2022-04-01 08:52:00|99.75|99.7|99.76|99.71|99.77|99.71|99.74|99.7|2503
1648803130000|2022-04-01 08:52:10|99.75|99.7|99.71|99.69|99.75|99.7|99.71|99.69|528
1648803140000|2022-04-01 08:52:20|||||||||51094
1648803150000|2022-04-01 08:52:30|99.7|99.66|99.69|99.63|99.7|99.66|99.69|99.61|2024
1648803160000|2022-04-01 08:52:40|99.67|99.62|99.74|99.69|99.75|99.69|99.67|99.6|20399
1648803170000|2022-04-01 08:52:50|99.73|99.67|99.69|99.63|99.73|99.67|99.68|99.61|2899
1648803180000|2022-04-01 08:53:00|99.67||99.68||99.69||99.67||986
1648803190000|2022-04-01 08:53:10|99.69|99.65|99.72|99.67|99.73|99.67|99.69|99.65|1245
1648803200000|2022-04-01 08:53:20|99.73|99.66|99.78|99.72|99.78|99.72|99.73|99.66|0
1648803210000|2022-04-01 08:53:30|99.75|99.71|99.77|99.69|99.78|99.71|99.75|99.67|15010
1648803220000|2022-04-01 08:53:40|||||||||118
1648803240000|2022-04-01 08:54:00|99.78|99.72|99.83|99.77|99.86|99.79|99.78|99.72|10365
1648803250000|2022-04-01 08:54:10|99.82|99.74|99.83|99.77|99.86|99.78|99.79|99.72|4058
1648803260000|2022-04-01 08:54:20|99.82|99.74|99.77|99.72|99.82|99.74|99.77|99.7|446
1648803270000|2022-04-01 08:54:30|99.8|99.7|99.76|99.71|99.8|99.71|99.76|99.69|6
1648803280000|2022-04-01 08:54:40|99.8|99.73|99.79|99.73|99.8|99.74|99.78|99.72|7000
1648803290000|2022-04-01 08:54:50|99.76|99.71|99.76|99.7|99.76|99.71|99.76|99.68|0
1648803300000|2022-04-01 08:55:00|99.73|99.68|99.8|99.73|99.83|99.75|99.73|99.66|1296
1648803310000|2022-04-01 08:55:10|99.84|99.74|99.78|99.72|99.87|99.78|99.78|99.7|5000
1648803320000|2022-04-01 08:55:20|99.8|99.73|99.73|99.68|99.8|99.75|99.73|99.67|2500
1648803330000|2022-04-01 08:55:30|99.75|99.7|99.8|99.75|99.8|99.75|99.75|99.67|2500
1648803340000|2022-04-01 08:55:40|99.79|99.73|99.79|99.74|99.79|99.74|99.79|99.71|0
1648803350000|2022-04-01 08:55:50|99.77|99.7|99.74|99.68|99.77|99.7|99.74|99.66|10227
1648803360000|2022-04-01 08:56:00||99.67||99.68||99.68||99.67|0
1648803370000|2022-04-01 08:56:10|99.77|99.69|99.78|99.72|99.8|99.72|99.77|99.69|3085
1648803380000|2022-04-01 08:56:20|99.81|99.73|99.83|99.78|99.84|99.8|99.8|99.73|4356
1648803390000|2022-04-01 08:56:30|99.85|99.79|99.85|99.8|99.85|99.8|99.85|99.79|0
1648803400000|2022-04-01 08:56:40|99.87|99.79|99.88|99.8|99.88|99.8|99.83|99.77|267
1648803410000|2022-04-01 08:56:50|99.87||99.86||99.87||99.85||0
1648803430000|2022-04-01 08:57:10|99.85|99.79|99.86|99.79|99.86|99.79|99.82|99.74|480
1648803440000|2022-04-01 08:57:20|99.82|99.8|99.8|99.75|99.84|99.8|99.8|99.73|4476
1648803450000|2022-04-01 08:57:30|99.79|99.74|99.75|99.71|99.79|99.74|99.75|99.69|1000
1648803460000|2022-04-01 08:57:40||99.69||99.69||99.69||99.66|0
1648803470000|2022-04-01 08:57:50|99.72|99.67|99.75|99.7|99.75|99.7|99.72|99.67|98
1648803480000|2022-04-01 08:58:00|99.74||99.74||99.74||99.74||1984
1648803500000|2022-04-01 08:58:20|99.75|99.73|99.78|99.7|99.78|99.74|99.75|99.7|9944
1648803510000|2022-04-01 08:58:30|99.77|99.71|99.77|99.7|99.77|99.71|99.76|99.68|7
1648803520000|2022-04-01 08:58:40||99.71||99.71||99.71||99.71|13747
1648803530000|2022-04-01 08:58:50|||||||||2880
1648803540000|2022-04-01 08:59:00|99.75|99.72|99.82|99.77|99.83|99.77|99.75|99.72|13795
1648803550000|2022-04-01 08:59:10|99.83|99.78|99.77|99.72|99.83|99.78|99.76|99.68|1657
1648803560000|2022-04-01 08:59:20||99.7||99.73||99.73||99.7|0
1648803570000|2022-04-01 08:59:30|||||||||167
1648803580000|2022-04-01 08:59:40|99.76|99.7|99.76|99.71|99.76|99.71|99.76|99.69|0
1648803590000|2022-04-01 08:59:50|99.75|99.69|99.77|99.69|99.77|99.73|99.75|99.69|5477
1648803610000|2022-04-01 09:00:10|99.75|99.7|99.76|99.69|99.77|99.7|99.74|99.66|0
1648803620000|2022-04-01 09:00:20|99.75|99.67|99.73|99.69|99.76|99.69|99.73|99.66|0
1648803630000|2022-04-01 09:00:30||99.66||99.66||99.66||99.66|0
1648803640000|2022-04-01 09:00:40|99.74|99.68|99.71|99.65|99.76|99.7|99.69|99.62|3985
1648803650000|2022-04-01 09:00:50|99.7|99.62|99.68|99.61|99.7|99.62|99.67|99.58|2687
1648803660000|2022-04-01 09:01:00|99.67|99.59|99.67|99.61|99.67|99.63|99.67|99.58|510
1648803670000|2022-04-01 09:01:10|99.68|99.65|99.67|99.61|99.68|99.65|99.67|99.58|16751
1648803680000|2022-04-01 09:01:20|99.66|99.59|99.63|99.6|99.66|99.6|99.63|99.56|0
1648803690000|2022-04-01 09:01:30|99.65|99.61|99.64|99.6|99.65|99.61|99.64|99.6|8146
1648803700000|2022-04-01 09:01:40|99.63|99.56|99.63|99.58|99.63|99.58|99.63|99.56|2508
1648803710000|2022-04-01 09:01:50|99.62||99.62||99.62||99.62||0
1648803720000|2022-04-01 09:02:00|99.61|99.57|99.61|99.57|99.61|99.57|99.59|99.57|1029
1648803730000|2022-04-01 09:02:10|99.58|99.54|99.61|99.57|99.61|99.58|99.57|99.54|12944
1648803740000|2022-04-01 09:02:20||99.55||99.57||99.57||99.55|47191
1648803750000|2022-04-01 09:02:30|99.63|99.55|99.63|99.61|99.63|99.61|99.63|99.55|4398
1648803760000|2022-04-01 09:02:40|99.64|99.62|99.67|99.61|99.67|99.62|99.64|99.61|6877
1648803770000|2022-04-01 09:02:50|99.68|99.63|99.66|99.61|99.68|99.63|99.64|99.59|6100
1648803780000|2022-04-01 09:03:00|99.63|99.59|99.68|99.66|99.68|99.66|99.63|99.56|6243
1648803790000|2022-04-01 09:03:10|99.67|99.62|99.68|99.63|99.68|99.63|99.67|99.61|1003
1648803800000|2022-04-01 09:03:20|99.67|99.61|99.67|99.63|99.67|99.63|99.67|99.61|700
1648803810000|2022-04-01 09:03:30|99.66|99.61|99.62|99.61|99.68|99.62|99.62|99.61|7711
1648803820000|2022-04-01 09:03:40|||||||||1715
1648803830000|2022-04-01 09:03:50|||||||||8000
1648803840000|2022-04-01 09:04:00|99.64|99.56|99.62|99.57|99.64|99.61|99.56|99.51|21231
1648803850000|2022-04-01 09:04:10|||||||||7278
1648803860000|2022-04-01 09:04:20|99.61|99.58|99.61|99.57|99.61|99.58|99.61|99.57|4382
1648803870000|2022-04-01 09:04:30|99.6|99.55|99.59|99.51|99.6|99.55|99.52|99.46|30467
1648803880000|2022-04-01 09:04:40||99.56||99.55||99.56||99.52|1993
1648803890000|2022-04-01 09:04:50||99.57||99.53||99.57||99.53|2500
1648803900000|2022-04-01 09:05:00|99.58|99.54|99.58|99.51|99.58|99.54|99.58|99.51|6938
1648803910000|2022-04-01 09:05:10|99.57|99.49|99.44|99.4|99.57|99.49|99.44|99.4|11283
1648803920000|2022-04-01 09:05:20|99.43|99.39|99.48|99.43|99.49|99.45|99.4|99.34|28716
1648803930000|2022-04-01 09:05:30||99.44||99.45||99.45||99.44|8919
1648803940000|2022-04-01 09:05:40|99.5|99.46|99.49|99.46|99.5|99.46|99.49|99.44|12583
1648803950000|2022-04-01 09:05:50|99.48|99.43|99.45|99.4|99.48|99.43|99.45|99.38|8694
1648803960000|2022-04-01 09:06:00|99.44|99.37|99.43|99.38|99.44|99.38|99.43|99.37|200
1648803970000|2022-04-01 09:06:10|99.46|99.39|99.55|99.49|99.56|99.5|99.46|99.39|11699
1648803980000|2022-04-01 09:06:20|99.56|99.47|99.53|99.45|99.56|99.47|99.53|99.45|185
1648803990000|2022-04-01 09:06:30|99.5|99.46|99.47|99.42|99.5|99.46|99.47|99.41|709
1648804000000|2022-04-01 09:06:40|99.45|99.39|99.45|99.4|99.45|99.4|99.45|99.39|0
1648804010000|2022-04-01 09:06:50|99.43|99.37|99.41|99.36|99.43|99.38|99.41|99.34|3364
1648804020000|2022-04-01 09:07:00|99.43||99.42||99.43||99.42||2297
1648804030000|2022-04-01 09:07:10|99.43|99.37|99.43|99.4|99.43|99.41|99.41|99.35|2363
1648804040000|2022-04-01 09:07:20||99.38||99.36||99.38||99.36|0
1648804050000|2022-04-01 09:07:30|99.48|99.37|99.48|99.44|99.48|99.44|99.48|99.37|5208
1648804060000|2022-04-01 09:07:40|99.47|99.45|99.47|99.45|99.47|99.45|99.47|99.41|2127
1648804070000|2022-04-01 09:07:50|99.48|99.46|99.5|99.45|99.5|99.48|99.48|99.43|3996
1648804080000|2022-04-01 09:08:00|99.49|99.42|99.48|99.43|99.5|99.45|99.47|99.42|6156
1648804090000|2022-04-01 09:08:10|||||||||1000
1648804100000|2022-04-01 09:08:20|99.5|99.44|99.57|99.5|99.58|99.5|99.5|99.44|6612
1648804110000|2022-04-01 09:08:30|99.54|99.49|99.54|99.49|99.54|99.49|99.54|99.48|0
1648804120000|2022-04-01 09:08:40|||||||||4489
1648804140000|2022-04-01 09:09:00|||||||||2500
1648804150000|2022-04-01 09:09:10|99.56|99.54|99.53|99.45|99.56|99.54|99.53|99.45|20187
1648804160000|2022-04-01 09:09:20|99.52|99.46|99.47|99.43|99.54|99.48|99.47|99.41|4980
1648804180000|2022-04-01 09:09:40|99.48|99.41|99.49|99.43|99.49|99.46|99.48|99.41|2912
1648804190000|2022-04-01 09:09:50|99.48|99.42|99.47|99.43|99.49|99.45|99.43|99.37|17860
1648804200000|2022-04-01 09:10:00|99.46|99.41|99.43|99.36|99.46|99.41|99.43|99.35|4819
1648804210000|2022-04-01 09:10:10||99.38||99.38||99.38||99.38|0
1648804230000|2022-04-01 09:10:30|99.4|99.36|99.39|99.35|99.4|99.36|99.39|99.35|0
1648804250000|2022-04-01 09:10:50|||||||||5005
1648804260000|2022-04-01 09:11:00|99.38|99.33|99.4|99.35|99.4|99.35|99.33|99.3|13752
1648804270000|2022-04-01 09:11:10|99.38|99.33|99.4|99.34|99.4|99.36|99.36|99.31|4999
1648804280000|2022-04-01 09:11:20|||||||||1006
1648804290000|2022-04-01 09:11:30|99.44|99.37|99.44|99.41|99.44|99.41|99.42|99.37|23081
1648804300000|2022-04-01 09:11:40|99.48|99.44|99.46|99.42|99.51|99.45|99.46|99.41|29998
1648804310000|2022-04-01 09:11:50|99.48||99.48||99.48||99.48||0
1648804320000|2022-04-01 09:12:00||99.45||99.45||99.45||99.45|0
1648804330000|2022-04-01 09:12:10||99.44||99.44||99.44||99.44|0
1648804340000|2022-04-01 09:12:20|99.47||99.48||99.48||99.47||80
1648804350000|2022-04-01 09:12:30|99.47|99.42|99.43|99.37|99.47|99.42|99.43|99.37|1296
1648804360000|2022-04-01 09:12:40|99.42|99.38|99.43|99.38|99.43|99.38|99.42|99.38|1785
1648804370000|2022-04-01 09:12:50|99.41||99.41||99.41||99.41||1002
1648804380000|2022-04-01 09:13:00|99.43|99.39|99.45|99.41|99.45|99.42|99.43|99.39|7152
1648804390000|2022-04-01 09:13:10|99.44|99.39|99.46|99.39|99.49|99.39|99.42|99.35|6250
1648804400000|2022-04-01 09:13:20|99.47||99.46||99.47||99.46||0
1648804410000|2022-04-01 09:13:30|99.45|99.38|99.43|99.36|99.46|99.39|99.38|99.33|13930
1648804420000|2022-04-01 09:13:40|99.42|99.35|99.41|99.35|99.44|99.37|99.38|99.31|0
1648804430000|2022-04-01 09:13:50|99.44|99.36|99.4|99.33|99.46|99.38|99.4|99.33|0
1648804440000|2022-04-01 09:14:00|99.39|99.31|99.32|99.28|99.39|99.31|99.32|99.25|10308
1648804450000|2022-04-01 09:14:10|99.31|99.25|99.24|99.2|99.31|99.26|99.24|99.19|47048
1648804460000|2022-04-01 09:14:20|99.23||99.23||99.23||99.23||3077
1648804470000|2022-04-01 09:14:30|99.27|99.22|99.3|99.24|99.3|99.27|99.27|99.22|18108
1648804480000|2022-04-01 09:14:40|99.34|99.25|99.36|99.28|99.36|99.28|99.34|99.25|19048
1648804490000|2022-04-01 09:14:50|99.32|99.29|99.35|99.26|99.36|99.3|99.32|99.26|1690
1648804510000|2022-04-01 09:15:10|99.32|99.25|99.26|99.22|99.32|99.25|99.26|99.2|0
1648804520000|2022-04-01 09:15:20|99.27|99.2|99.27|99.24|99.27|99.24|99.27|99.2|2520
1648804530000|2022-04-01 09:15:30|99.26|99.26|99.3|99.26|99.32|99.26|99.26|99.26|1482
1648804540000|2022-04-01 09:15:40|99.32|99.29|99.29|99.25|99.32|99.29|99.29|99.22|395
1648804550000|2022-04-01 09:15:50|99.32|99.22|99.32|99.23|99.32|99.23|99.27|99.21|2500
1648804560000|2022-04-01 09:16:00|99.28|99.24|99.32|99.26|99.32|99.26|99.28|99.24|23244
1648804570000|2022-04-01 09:16:10|99.35|99.27|99.39|99.34|99.4|99.34|99.35|99.24|3783
1648804580000|2022-04-01 09:16:20|99.4|99.32|99.35|99.3|99.4|99.33|99.35|99.3|0
1648804590000|2022-04-01 09:16:30|99.37||99.4||99.4||99.36||5
1648804600000|2022-04-01 09:16:40|99.39|99.31|99.4|99.37|99.4|99.39|99.39|99.31|0
1648804610000|2022-04-01 09:16:50|99.39|99.34|99.39|99.32|99.4|99.34|99.39|99.32|0
1648804620000|2022-04-01 09:17:00|99.4|99.31|99.37|99.31|99.4|99.31|99.37|99.31|258
1648804630000|2022-04-01 09:17:10|99.36|99.32|99.37|99.32|99.37|99.32|99.36|99.32|0
1648804640000|2022-04-01 09:17:20|||||||||2000
1648804650000|2022-04-01 09:17:30||99.31||99.31||99.31||99.31|0
1648804660000|2022-04-01 09:17:40|99.34||99.34||99.34||99.34||1193
1648804670000|2022-04-01 09:17:50|99.33|99.3|99.37|99.33|99.37|99.34|99.32|99.3|6491
1648804680000|2022-04-01 09:18:00|99.39|99.31|99.4|99.33|99.4|99.38|99.39|99.31|10004
1648804690000|2022-04-01 09:18:10|99.44|99.37|99.4|99.34|99.45|99.39|99.4|99.34|1520
1648804700000|2022-04-01 09:18:20|99.42|99.35|99.43|99.36|99.43|99.36|99.41|99.35|65
1648804710000|2022-04-01 09:18:30|99.44|99.37|99.44|99.39|99.46|99.39|99.44|99.37|140
1648804720000|2022-04-01 09:18:40|99.43|99.36|99.4|99.34|99.43|99.36|99.4|99.34|12500
1648804730000|2022-04-01 09:18:50|99.43||99.39||99.43||99.39||0
1648804740000|2022-04-01 09:19:00|99.38|99.33|99.39|99.34|99.39|99.34|99.38|99.33|5
1648804790000|2022-04-01 09:19:50|||||||||4200
1648804800000|2022-04-01 09:20:00|99.38|99.32|99.39|99.38|99.39|99.38|99.37|99.31|9585
1648804810000|2022-04-01 09:20:10|99.4|99.32|99.36|99.31|99.4|99.32|99.36|99.31|1981
1648804820000|2022-04-01 09:20:20|99.38|99.34|99.35|99.31|99.4|99.36|99.35|99.31|6693
1648804830000|2022-04-01 09:20:30|99.34|99.3|99.31|99.28|99.34|99.3|99.3|99.28|14453
1648804840000|2022-04-01 09:20:40|99.32|99.24|99.28|99.24|99.32|99.24|99.28|99.23|7805
1648804850000|2022-04-01 09:20:50|99.32|99.25|99.37|99.32|99.38|99.32|99.3|99.25|4106
1648804860000|2022-04-01 09:21:00|99.36|99.31|99.35|99.31|99.36|99.31|99.35|99.31|1458
1648804870000|2022-04-01 09:21:10|99.34|99.29|99.32|99.26|99.34|99.29|99.32|99.26|1961
1648804880000|2022-04-01 09:21:20|99.33||99.35||99.35||99.33||2698
1648804890000|2022-04-01 09:21:30|99.36|99.27|99.34|99.3|99.37|99.3|99.34|99.27|0
1648804900000|2022-04-01 09:21:40|99.37|99.28|99.33|99.26|99.37|99.28|99.33|99.26|0
1648804910000|2022-04-01 09:21:50|99.35|99.3|99.35|99.3|99.35|99.31|99.35|99.3|0
1648804920000|2022-04-01 09:22:00|99.39|99.31|99.35|99.3|99.39|99.35|99.35|99.3|4079
1648804930000|2022-04-01 09:22:10|99.37|99.33|99.41|99.36|99.45|99.39|99.37|99.33|8194
1648804940000|2022-04-01 09:22:20|99.4|99.35|99.4|99.35|99.43|99.35|99.4|99.35|0
1648804950000|2022-04-01 09:22:30|99.43|99.34|99.37|99.3|99.43|99.34|99.37|99.3|0
1648804960000|2022-04-01 09:22:40|99.36|99.35|99.69|99.65|99.79|99.72|99.35|99.31|65560
1648804970000|2022-04-01 09:22:50|99.77|99.67|99.6|99.53|99.96|99.92|99.57|99.53|40541
1648804980000|2022-04-01 09:23:00|99.58|99.56|99.51|99.45|99.82|99.72|99.42|99.34|27700
1648804990000|2022-04-01 09:23:10|99.54|99.48|99.56|99.51|99.61|99.53|99.51|99.46|1874
1648805000000|2022-04-01 09:23:20|99.54|99.48|99.74|99.68|99.77|99.68|99.45|99.36|36088
1648805010000|2022-04-01 09:23:30|99.7|99.66|99.53|99.47|99.71|99.66|99.52|99.45|15386
1648805020000|2022-04-01 09:23:40|99.51|99.45|99.53|99.46|99.59|99.54|99.45|99.38|10838
1648805030000|2022-04-01 09:23:50|99.56|99.47|99.58|99.49|99.59|99.55|99.56|99.47|15000
1648805040000|2022-04-01 09:24:00|99.57|99.48|99.54|99.51|99.57|99.51|99.5|99.4|12402
1648805050000|2022-04-01 09:24:10|99.58|99.53|99.76|99.71|99.84|99.77|99.58|99.51|27635
1648805060000|2022-04-01 09:24:20|99.74|99.68|99.73|99.67|99.77|99.7|99.66|99.58|17500
1648805070000|2022-04-01 09:24:30|99.72|99.66|99.86|99.77|99.86|99.77|99.72|99.66|8287
1648805080000|2022-04-01 09:24:40|99.8|99.76|99.9|99.85|99.96|99.87|99.77|99.72|8516
1648805090000|2022-04-01 09:24:50|99.96|99.83|99.83|99.79|99.96|99.84|99.82|99.74|10048
1648805100000|2022-04-01 09:25:00|99.84|99.8|99.84|99.8|99.92|99.84|99.82|99.74|9678
1648805110000|2022-04-01 09:25:10|99.87|99.82|99.89|99.84|99.91|99.84|99.86|99.79|0
1648805120000|2022-04-01 09:25:20|99.87|99.81|99.87|99.78|99.87|99.81|99.87|99.77|3
1648805130000|2022-04-01 09:25:30||99.8||99.8||99.8||99.8|0
1648805140000|2022-04-01 09:25:40|99.86|99.77|99.83|99.78|99.86|99.78|99.75|99.68|25323
1648805150000|2022-04-01 09:25:50|99.82|99.76|99.86|99.81|99.9|99.81|99.79|99.72|7961
1648805160000|2022-04-01 09:26:00|99.87|99.78|99.9|99.81|99.96|99.89|99.83|99.77|7415
1648805170000|2022-04-01 09:26:10|99.92|99.82|99.96|99.89|99.96|99.89|99.9|99.82|0
1648805180000|2022-04-01 09:26:20|99.99|99.92|99.97|99.87|100|99.96|99.97|99.85|6722
1648805190000|2022-04-01 09:26:30|99.96|99.88|99.92|99.85|99.96|99.88|99.92|99.83|0
1648805200000|2022-04-01 09:26:40|99.95|99.86|99.89|99.82|99.98|99.89|99.88|99.8|9849
1648805210000|2022-04-01 09:26:50|99.9|99.86|99.95|99.88|99.95|99.89|99.9|99.85|27091
1648805220000|2022-04-01 09:27:00|99.94|99.87|99.87|99.82|99.94|99.87|99.85|99.78|15136
1648805230000|2022-04-01 09:27:10|99.86|99.79|99.86|99.78|99.88|99.79|99.86|99.78|10
1648805240000|2022-04-01 09:27:20|99.85|99.76|99.85|99.78|99.87|99.81|99.8|99.72|6990
1648805250000|2022-04-01 09:27:30|99.84|99.75|99.8|99.73|99.84|99.77|99.8|99.72|200
1648805260000|2022-04-01 09:27:40|99.82|99.75|99.86|99.78|99.86|99.78|99.78|99.75|1040
1648805270000|2022-04-01 09:27:50|99.85|99.74|99.82|99.76|99.85|99.76|99.81|99.74|80
1648805280000|2022-04-01 09:28:00|99.79|99.73|99.73|99.67|99.81|99.73|99.72|99.64|8
1648805290000|2022-04-01 09:28:10|99.75|99.7|99.75|99.7|99.79|99.7|99.75|99.7|0
1648805300000|2022-04-01 09:28:20||99.71||99.7||99.71||99.66|200
1648805310000|2022-04-01 09:28:30|99.74|99.66|99.78|99.72|99.81|99.78|99.74|99.66|10150
1648805320000|2022-04-01 09:28:40|99.77|99.71|99.73|99.66|99.77|99.71|99.73|99.64|2744
1648805330000|2022-04-01 09:28:50||99.64||99.66||99.66||99.63|150
1648805340000|2022-04-01 09:29:00|99.76|99.67|99.81|99.71|99.81|99.71|99.76|99.67|0
1648805350000|2022-04-01 09:29:10|99.78|99.69|99.75|99.69|99.78|99.69|99.74|99.66|0
1648805360000|2022-04-01 09:29:20|99.77|99.72|99.79|99.72|99.79|99.72|99.76|99.72|0
1648805380000|2022-04-01 09:29:40|99.78|99.74|99.74|99.68|99.78|99.75|99.74|99.68|0
1648805390000|2022-04-01 09:29:50|99.78|99.7|99.77|99.69|99.79|99.7|99.77|99.68|0
1648805400000|2022-04-01 09:30:00|99.74|99.72|99.73|99.7|99.79|99.77|99.72|99.69|15331
1648805410000|2022-04-01 09:30:10|99.76|99.71|99.81|99.76|99.84|99.82|99.76|99.71|18049
1648805420000|2022-04-01 09:30:20|99.83|99.78|99.82|99.78|99.84|99.8|99.82|99.78|2500
1648805430000|2022-04-01 09:30:30|99.83|99.8|99.87|99.82|99.92|99.85|99.83|99.8|15295
1648805440000|2022-04-01 09:30:40|99.88|99.86|99.92|99.88|99.95|99.9|99.88|99.82|6400
1648805450000|2022-04-01 09:30:50|99.91|99.86|99.88|99.81|99.91|99.87|99.88|99.8|2313
1648805460000|2022-04-01 09:31:00|99.87|99.83|99.9|99.87|99.93|99.87|99.83|99.79|2500
1648805470000|2022-04-01 09:31:10|99.89|99.85|99.85|99.8|99.89|99.85|99.85|99.8|2500
1648805480000|2022-04-01 09:31:20||99.78||99.79||99.79||99.78|0
1648805490000|2022-04-01 09:31:30|99.87||99.87||99.87||99.87||443
1648805500000|2022-04-01 09:31:40|99.84|99.8|99.87|99.79|99.87|99.8|99.84|99.79|2500
1648805510000|2022-04-01 09:31:50|99.84||99.84||99.84||99.84||12
1648805520000|2022-04-01 09:32:00|99.87||99.87||99.87||99.87||1000
1648805530000|2022-04-01 09:32:10|99.84|99.78|99.82|99.78|99.87|99.78|99.82|99.78|5032
1648805540000|2022-04-01 09:32:20|99.83|99.79|99.82|99.79|99.84|99.79|99.79|99.78|4571
1648805560000|2022-04-01 09:32:40|99.81|99.78|99.81|99.78|99.81|99.78|99.81|99.78|0
1648805570000|2022-04-01 09:32:50|||||||||19926
1648805580000|2022-04-01 09:33:00|99.82|99.79|99.91|99.85|99.94|99.87|99.82|99.79|20913
1648805590000|2022-04-01 09:33:10|99.94|99.88|99.99|99.93|100|99.96|99.94|99.88|17437
1648805600000|2022-04-01 09:33:20|99.94|99.9|99.99|99.93|99.99|99.93|99.94|99.9|3052
1648805610000|2022-04-01 09:33:30|99.98|99.9|99.99|99.93|99.99|99.93|99.94|99.9|1268
1648805620000|2022-04-01 09:33:40|100|99.94|100.04|99.99|100.06|99.99|100|99.93|5678
1648805630000|2022-04-01 09:33:50|100.02|100|100.08|100.02|100.08|100.02|100.02|100|5632
1648805640000|2022-04-01 09:34:00|||||||||956
1648805650000|2022-04-01 09:34:10|100.1|100.04|100.16|100.1|100.22|100.1|100.1|100.04|4384
1648805660000|2022-04-01 09:34:20|100.2|100.06|100.12|100.04|100.2|100.06|100.1|100.04|3000
1648805670000|2022-04-01 09:34:30|100.14|100.06|100.08|100.04|100.14|100.06|100.08|100.04|605
1648805680000|2022-04-01 09:34:40|100.1||100.08||100.1||100.08||0
1648805690000|2022-04-01 09:34:50|100.06|100.02|100.06|100.02|100.06|100.02|100.04|99.98|2152
1648805700000|2022-04-01 09:35:00|100.08|100.04|100.12|100.06|100.16|100.08|100.08|100.02|7619
1648805710000|2022-04-01 09:35:10|100.16|100.08|100.18|100.12|100.2|100.12|100.16|100.08|2880
1648805720000|2022-04-01 09:35:20|100.2|100.14|100.2|100.14|100.2|100.14|100.2|100.14|0
1648805730000|2022-04-01 09:35:30|100.18|100.2|100.22|100.16|100.22|100.2|100.18|100.16|30000
1648805740000|2022-04-01 09:35:40|100.24||100.24||100.24||100.24||0
1648805750000|2022-04-01 09:35:50|100.22||100.24||100.24||100.22||0
1648805760000|2022-04-01 09:36:00|100.26|100.18|100.36|100.28|100.38|100.28|100.26|100.18|7351
1648805770000|2022-04-01 09:36:10|100.34|100.26|100.32|100.24|100.34|100.26|100.32|100.24|800
1648805780000|2022-04-01 09:36:20|100.34|100.26|100.36|100.24|100.36|100.26|100.34|100.24|0
1648805790000|2022-04-01 09:36:30|100.34|100.26|100.32|100.24|100.36|100.26|100.32|100.24|0
1648805800000|2022-04-01 09:36:40|100.3||100.3||100.32||100.3||44
1648805820000|2022-04-01 09:37:00|100.28||100.28||100.28||100.28||21635
1648805830000|2022-04-01 09:37:10|100.26|100.22|100.28|100.24|100.28|100.24|100.26|100.22|5401
1648805840000|2022-04-01 09:37:20|100.26|100.22|100.28|100.22|100.28|100.24|100.26|100.22|8084
1648805850000|2022-04-01 09:37:30|||||||||14863
1648805870000|2022-04-01 09:37:50|100.32|100.24|100.4|100.32|100.46|100.34|100.32|100.24|15404
1648805890000|2022-04-01 09:38:10|100.44|100.36|100.44|100.36|100.44|100.36|100.44|100.36|1043
1648805910000|2022-04-01 09:38:30||100.42||100.36||100.42||100.36|12750
1648805930000|2022-04-01 09:38:50||100.4||100.4||100.4||100.4|917
1648805940000|2022-04-01 09:39:00|100.42|100.36|100.38|100.32|100.42|100.36|100.38|100.32|7479
1648805950000|2022-04-01 09:39:10|||||||||49524
1648805960000|2022-04-01 09:39:20|100.4|100.34|100.62|100.5|100.64|100.5|100.4|100.34|27047
1648805970000|2022-04-01 09:39:30|100.6||100.6||100.6||100.6||0
1648805980000|2022-04-01 09:39:40|100.62||100.62||100.62||100.62||0
1648805990000|2022-04-01 09:39:50|100.6||100.6||100.62||100.6||0
1648806000000|2022-04-01 09:40:00|100.62||100.6||100.62||100.6||0
1648806010000|2022-04-01 09:40:10|100.62||100.6||100.62||100.6||0
1648806030000|2022-04-01 09:40:30|100.58||100.62||100.62||100.58||0
1648806040000|2022-04-01 09:40:40|100.58|100.52|100.62|100.54|100.62|100.54|100.58|100.52|8812
1648806050000|2022-04-01 09:40:50|100.6|100.5|100.58|100.5|100.6|100.5|100.58|100.5|2500
1648806060000|2022-04-01 09:41:00|100.6||100.6||100.6||100.58||5405
1648806070000|2022-04-01 09:41:10|100.56|100.46|100.52|100.44|100.56|100.46|100.5|100.42|3802
1648806090000|2022-04-01 09:41:30|100.56|100.52|100.56|100.52|100.56|100.52|100.56|100.52|35286
1648806100000|2022-04-01 09:41:40|100.54|100.48|100.48|100.44|100.54|100.48|100.48|100.4|55078
1648806110000|2022-04-01 09:41:50|100.5||100.52||100.52||100.5||343
1648806120000|2022-04-01 09:42:00|100.54|100.48|100.56|100.48|100.56|100.48|100.54|100.48|1576
1648806130000|2022-04-01 09:42:10|100.54|100.52|100.54|100.48|100.54|100.52|100.52|100.48|2915
1648806140000|2022-04-01 09:42:20|||||||||7908
1648806150000|2022-04-01 09:42:30|100.56|100.5|100.6|100.56|100.6|100.56|100.56|100.5|7686
1648806160000|2022-04-01 09:42:40||100.54||100.54||100.54||100.54|312
1648806170000|2022-04-01 09:42:50|100.58|100.52|100.52|100.48|100.58|100.52|100.52|100.48|7
1648806180000|2022-04-01 09:43:00||100.44||100.44||100.44||100.44|0
1648806190000|2022-04-01 09:43:10|100.56|100.46|100.56|100.52|100.58|100.52|100.56|100.46|1604
1648806200000|2022-04-01 09:43:20|100.6|100.54|100.6|100.56|100.6|100.56|100.6|100.54|71
1648806210000|2022-04-01 09:43:30|100.64|100.58|100.68|100.6|100.68|100.6|100.64|100.58|22442
1648806220000|2022-04-01 09:43:40|100.7||100.68||100.7||100.68||0
1648806260000|2022-04-01 09:44:20||100.64||100.64||100.64||100.64|533
1648806270000|2022-04-01 09:44:30|100.66|100.6|100.62|100.52|100.68|100.6|100.62|100.52|18831
1648806290000|2022-04-01 09:44:50|100.6|100.5|100.62|100.5|100.62|100.5|100.6|100.5|4229
1648806300000|2022-04-01 09:45:00|100.64|100.52|100.66|100.54|100.68|100.58|100.64|100.52|22973
1648806310000|2022-04-01 09:45:10||100.56||100.56||100.56||100.56|0
1648806320000|2022-04-01 09:45:20|100.68|100.6|100.66|100.6|100.7|100.6|100.66|100.6|0
1648806330000|2022-04-01 09:45:30|100.72|100.62|100.7|100.64|100.72|100.64|100.7|100.62|3716
1648806360000|2022-04-01 09:46:00|||||||||400
1648806390000|2022-04-01 09:46:30||100.62||100.6||100.62||100.6|100
1648806400000|2022-04-01 09:46:40|100.72|100.62|100.66|100.6|100.72|100.66|100.66|100.56|27993
1648806420000|2022-04-01 09:47:00|100.64|100.58|100.6|100.58|100.64|100.58|100.6|100.58|1991
1648806430000|2022-04-01 09:47:10|100.62||100.6||100.64||100.6||8327
1648806440000|2022-04-01 09:47:20|100.62|100.6|100.66|100.6|100.66|100.6|100.62|100.6|3930
1648806450000|2022-04-01 09:47:30|100.7|100.62|100.72|100.62|100.72|100.64|100.7|100.62|3844
1648806460000|2022-04-01 09:47:40|100.7|100.58|100.6|100.5|100.7|100.58|100.54|100.46|32404
1648806470000|2022-04-01 09:47:50|100.56|100.48|100.56|100.46|100.56|100.48|100.56|100.44|0
1648806480000|2022-04-01 09:48:00|100.54||100.56||100.56||100.54||0
1648806490000|2022-04-01 09:48:10||100.48||100.48||100.48||100.48|0
1648806500000|2022-04-01 09:48:20|100.54||100.56||100.56||100.54||0
1648806510000|2022-04-01 09:48:30||100.5||100.52||100.52||100.5|0
1648806520000|2022-04-01 09:48:40|100.6|100.54|100.58|100.54|100.6|100.54|100.58|100.54|837
1648806530000|2022-04-01 09:48:50|100.6|100.56|100.62|100.56|100.62|100.58|100.6|100.54|2552
1648806560000|2022-04-01 09:49:20|100.6|100.52|100.58|100.54|100.6|100.54|100.58|100.5|6
1648806570000|2022-04-01 09:49:30|100.6||100.62||100.62||100.6||0
1648806580000|2022-04-01 09:49:40||100.56||100.56||100.56||100.56|0
1648806590000|2022-04-01 09:49:50|100.6|100.54|100.62|100.54|100.62|100.54|100.6|100.54|2500
1648806600000|2022-04-01 09:50:00|100.66|100.56|100.68|100.64|100.68|100.64|100.66|100.56|487
1648806610000|2022-04-01 09:50:10|100.66|100.6|100.68|100.62|100.68|100.62|100.66|100.6|2017
1648806620000|2022-04-01 09:50:20||100.64||100.64||100.64||100.64|8769
1648806640000|2022-04-01 09:50:40||100.62||100.62||100.62||100.62|2484
1648806660000|2022-04-01 09:51:00|100.7|100.64|100.7|100.62|100.7|100.66|100.7|100.62|2266
1648806680000|2022-04-01 09:51:20||100.66||100.66||100.66||100.66|0
1648806690000|2022-04-01 09:51:30|100.68|100.62|100.68|100.58|100.68|100.62|100.68|100.56|3968
1648806700000|2022-04-01 09:51:40|100.7|100.6|100.7|100.6|100.7|100.6|100.7|100.6|0
1648806710000|2022-04-01 09:51:50|100.68|100.64|100.64|100.54|100.68|100.64|100.64|100.54|5500
1648806720000|2022-04-01 09:52:00|100.6|100.56|100.6|100.54|100.64|100.56|100.6|100.54|1904
1648806760000|2022-04-01 09:52:40|100.64|100.56|100.64|100.56|100.64|100.56|100.64|100.56|5873
1648806770000|2022-04-01 09:52:50|100.66|100.58|100.7|100.64|100.7|100.64|100.64|100.58|3372
1648806780000|2022-04-01 09:53:00|100.68|100.6|100.66|100.56|100.68|100.6|100.66|100.56|1280
1648806790000|2022-04-01 09:53:10|||||||||7403
1648806800000|2022-04-01 09:53:20|100.68|100.58|100.68|100.58|100.68|100.58|100.68|100.58|0
1648806810000|2022-04-01 09:53:30|100.7||100.7||100.7||100.7||2
1648806820000|2022-04-01 09:53:40|100.68||100.68||100.68||100.68||0
1648806840000|2022-04-01 09:54:00|100.66||100.64||100.66||100.64||0
1648806850000|2022-04-01 09:54:10|100.62|100.54|100.64|100.54|100.64|100.54|100.62|100.54|16993
1648806860000|2022-04-01 09:54:20|100.62|100.56|100.58|100.5|100.62|100.56|100.56|100.5|3282
1648806870000|2022-04-01 09:54:30|100.56||100.56||100.56||100.56||0
1648806880000|2022-04-01 09:54:40|100.58|100.52|100.64|100.56|100.68|100.6|100.58|100.52|7926
1648806890000|2022-04-01 09:54:50|100.62|100.52|100.62|100.52|100.62|100.52|100.62|100.52|0
1648806900000|2022-04-01 09:55:00|100.6||100.6||100.6||100.6||2981
1648806950000|2022-04-01 09:55:50|100.58|100.5|100.56|100.48|100.58|100.5|100.52|100.48|12900
1648806970000|2022-04-01 09:56:10|100.58|100.5|100.62|100.54|100.64|100.56|100.58|100.5|7005
1648806980000|2022-04-01 09:56:20|100.64|100.56|100.7|100.6|100.7|100.64|100.64|100.56|3047
1648806990000|2022-04-01 09:56:30||100.64||100.6||100.64||100.6|2500
1648807000000|2022-04-01 09:56:40|100.68|100.56|100.66|100.56|100.68|100.56|100.66|100.56|2500
1648807010000|2022-04-01 09:56:50||100.58||100.56||100.58||100.56|11855
1648807020000|2022-04-01 09:57:00|100.68|100.6|100.68|100.6|100.68|100.6|100.68|100.6|0
1648807040000|2022-04-01 09:57:20|100.7|100.62|100.7|100.66|100.7|100.66|100.7|100.62|3827
1648807050000|2022-04-01 09:57:30|100.66|100.64|100.7|100.6|100.7|100.64|100.66|100.6|46510
1648807060000|2022-04-01 09:57:40|100.68|100.62|100.68|100.62|100.68|100.62|100.68|100.62|0
1648807070000|2022-04-01 09:57:50|100.66|100.6|100.72|100.66|100.72|100.7|100.64|100.56|26442
1648807100000|2022-04-01 09:58:20|100.74|100.68|100.82|100.78|100.82|100.78|100.74|100.68|10366
1648807110000|2022-04-01 09:58:30|100.8|100.74|100.86|100.76|100.86|100.76|100.8|100.74|4551
1648807120000|2022-04-01 09:58:40|100.88|100.78|100.88|100.8|100.9|100.8|100.88|100.78|0
1648807130000|2022-04-01 09:58:50|||||||||221
1648807150000|2022-04-01 09:59:10|||||||||3139
1648807160000|2022-04-01 09:59:20|100.9|100.84|100.9|100.84|100.9|100.84|100.9|100.84|300
1648807170000|2022-04-01 09:59:30|100.92|100.86|100.92|100.86|100.94|100.88|100.9|100.86|22751
1648807190000|2022-04-01 09:59:50|100.94|100.88|100.96|100.9|101|100.94|100.94|100.88|10367
1648807200000|2022-04-01 10:00:00|100.94|100.86|100.96|100.86|100.96|100.86|100.92|100.86|5170
1648807210000|2022-04-01 10:00:10|||||||||484
1648807220000|2022-04-01 10:00:20|101|100.9|101.04|100.94|101.06|100.98|100.98|100.9|37197
1648807230000|2022-04-01 10:00:30|101.02|100.92|101|100.92|101.02|100.94|100.96|100.9|21695
1648807240000|2022-04-01 10:00:40|100.98||101||101||100.98||0
1648807250000|2022-04-01 10:00:50|100.98|100.9|100.96|100.86|100.98|100.9|100.94|100.86|7362
1648807260000|2022-04-01 10:01:00|100.92|100.84|100.88|100.84|100.92|100.84|100.88|100.84|1008
1648807270000|2022-04-01 10:01:10|100.92|100.86|100.92|100.84|100.92|100.86|100.92|100.84|2437
1648807280000|2022-04-01 10:01:20|100.9|100.86|100.96|100.84|100.96|100.86|100.9|100.84|1987
1648807290000|2022-04-01 10:01:30|100.92||100.92||100.92||100.92||6050
1648807300000|2022-04-01 10:01:40|100.88|100.82|100.88|100.82|100.88|100.82|100.88|100.82|0
1648807310000|2022-04-01 10:01:50|100.92|100.84|100.86|100.82|100.92|100.84|100.86|100.82|0
1648807320000|2022-04-01 10:02:00|100.84|100.8|100.84|100.76|100.86|100.8|100.82|100.72|6260
1648807340000|2022-04-01 10:02:20|100.86|100.78|100.86|100.76|100.92|100.82|100.86|100.76|11303
1648807350000|2022-04-01 10:02:30|100.82|100.74|100.86|100.8|100.86|100.8|100.82|100.72|4310
1648807370000|2022-04-01 10:02:50|100.9|100.82|100.9|100.8|100.92|100.86|100.9|100.8|1954
1648807380000|2022-04-01 10:03:00|100.92|100.82|100.92|100.84|100.92|100.84|100.92|100.82|2047
1648807390000|2022-04-01 10:03:10|||||||||25994
1648807410000|2022-04-01 10:03:30|100.88|100.8|100.84|100.78|100.88|100.8|100.84|100.74|28307
1648807420000|2022-04-01 10:03:40|100.86|100.8|101.16|101.06|101.18|101.1|100.86|100.8|66604
1648807430000|2022-04-01 10:03:50|101.18|101.08|101.14|101.02|101.22|101.14|101.08|101.02|35668
1648807440000|2022-04-01 10:04:00|101.16|101.04|101.18|101.1|101.18|101.1|101.16|101.04|2854
1648807450000|2022-04-01 10:04:10||101.08||101.08||101.08||101.08|30775
1648807460000|2022-04-01 10:04:20|101.2|101.12|101.28|101.22|101.3|101.22|101.2|101.12|21029
1648807470000|2022-04-01 10:04:30|101.26|101.2|101.28|101.22|101.28|101.22|101.22|101.14|22891
1648807490000|2022-04-01 10:04:50|101.26|101.2|101.22|101.16|101.26|101.2|101.22|101.16|9890
1648807500000|2022-04-01 10:05:00||101.14||101.14||101.14||101.14|0
1648807510000|2022-04-01 10:05:10|101.26|101.16|101.28|101.22|101.28|101.22|101.26|101.16|5203
1648807520000|2022-04-01 10:05:20|101.3|101.24|101.3|101.24|101.38|101.26|101.3|101.22|9643
1648807530000|2022-04-01 10:05:30|101.28|101.22|101.3|101.22|101.3|101.22|101.28|101.2|1541
1648807540000|2022-04-01 10:05:40|101.28|101.2|101.28|101.2|101.28|101.2|101.28|101.2|32
1648807550000|2022-04-01 10:05:50|101.3|101.22|101.26|101.18|101.3|101.22|101.26|101.18|0
1648807560000|2022-04-01 10:06:00|101.28|101.2|101.28|101.2|101.28|101.2|101.28|101.2|2382
1648807570000|2022-04-01 10:06:10||101.22||101.2||101.22||101.2|2607
1648807580000|2022-04-01 10:06:20|||||||||176
1648807590000|2022-04-01 10:06:30|101.26|101.18|101.2|101.12|101.26|101.18|101.2|101.12|16502
1648807600000|2022-04-01 10:06:40|101.18|101.08|101.14|101.02|101.18|101.08|101.12|101.02|250
1648807610000|2022-04-01 10:06:50|101.12||101.12||101.14||101.12||0
1648807620000|2022-04-01 10:07:00|101.1||101.1||101.1||101.1||0
1648807640000|2022-04-01 10:07:20|101.08|101|101.08|101|101.08|101|101.08|101|9
1648807660000|2022-04-01 10:07:40||101.02||101||101.02||101|0
1648807670000|2022-04-01 10:07:50|101.1|101.02|101.1|101.04|101.1|101.04|101.1|101.02|4538
1648807680000|2022-04-01 10:08:00|101.08|101.02|101.06|101|101.08|101.02|101.04|101|30
1648807690000|2022-04-01 10:08:10|101.1||101.1||101.1||101.1||0
1648807700000|2022-04-01 10:08:20|101.06|100.94|100.96|100.88|101.06|100.94|100.92|100.88|22075
1648807710000|2022-04-01 10:08:30|100.92||100.92||100.96||100.92||2974
1648807730000|2022-04-01 10:08:50|100.94||100.94||100.94||100.94||5366
1648807740000|2022-04-01 10:09:00|100.92||100.92||100.92||100.92||7249
1648807750000|2022-04-01 10:09:10|100.96|100.9|100.96|100.9|100.96|100.9|100.96|100.9|5935
1648807760000|2022-04-01 10:09:20||100.92||100.92||100.92||100.92|990
1648807770000|2022-04-01 10:09:30|100.94|100.9|100.96|100.9|100.96|100.9|100.94|100.9|2351
1648807780000|2022-04-01 10:09:40|100.94|100.92|100.94|100.92|100.94|100.92|100.94|100.92|0
1648807790000|2022-04-01 10:09:50|100.92|100.88|100.88|100.78|100.92|100.88|100.88|100.76|2580
1648807800000|2022-04-01 10:10:00|100.86||100.84||100.86||100.84||0
1648807810000|2022-04-01 10:10:10|||||||||274
1648807820000|2022-04-01 10:10:20|100.88|100.8|100.9|100.84|100.9|100.84|100.88|100.8|13526
1648807830000|2022-04-01 10:10:30|100.94|100.86|100.94|100.84|100.94|100.9|100.92|100.84|9614
1648807840000|2022-04-01 10:10:40|100.92|100.86|100.94|100.84|100.94|100.86|100.92|100.84|2191
1648807850000|2022-04-01 10:10:50|100.92||100.88||100.92||100.88||4365
1648807870000|2022-04-01 10:11:10|100.86||100.86||100.86||100.86||0
1648807880000|2022-04-01 10:11:20|100.9|100.8|100.82|100.74|100.9|100.8|100.82|100.72|430
1648807890000|2022-04-01 10:11:30|100.8|100.72|100.82|100.74|100.82|100.74|100.8|100.72|0
1648807900000|2022-04-01 10:11:40|100.84|100.76|100.86|100.78|100.86|100.78|100.84|100.76|8210
1648807910000|2022-04-01 10:11:50|||||||||496
1648807920000|2022-04-01 10:12:00|100.84|100.74|100.8|100.72|100.84|100.74|100.8|100.72|4372
1648807950000|2022-04-01 10:12:30|100.82|100.74|100.84|100.72|100.86|100.78|100.82|100.72|6207
1648807970000|2022-04-01 10:12:50|100.8||100.8||100.8||100.8||0
1648808030000|2022-04-01 10:13:50|100.78|100.68|100.62|100.54|100.78|100.68|100.62|100.54|6645
1648808040000|2022-04-01 10:14:00|100.6|100.52|100.7|100.62|100.7|100.62|100.6|100.52|12651
1648808080000|2022-04-01 10:14:40||100.64||100.64||100.64||100.64|1
1648808090000|2022-04-01 10:14:50||100.62||100.62||100.62||100.62|0
1648808100000|2022-04-01 10:15:00|100.68|100.6|100.68|100.6|100.68|100.6|100.68|100.6|1956
1648808110000|2022-04-01 10:15:10|100.7||100.68||100.7||100.66||2
1648808120000|2022-04-01 10:15:20|100.7|100.64|100.98|100.92|100.98|100.92|100.7|100.64|37525
1648808130000|2022-04-01 10:15:30|||||||||694
1648808140000|2022-04-01 10:15:40|101|100.94|101|100.94|101.06|100.94|101|100.94|3658
1648808170000|2022-04-01 10:16:10|101.06|100.96|101.08|101|101.08|101|101.04|100.96|4115
1648808180000|2022-04-01 10:16:20|101.1||101.1||101.1||101.1||0
1648808190000|2022-04-01 10:16:30|101.08||101.08||101.08||101.08||36
1648808200000|2022-04-01 10:16:40|101.06|100.98|101.1|101.06|101.1|101.06|101.04|100.98|4938
1648808210000|2022-04-01 10:16:50|101.12|101.08|101.12|101.06|101.12|101.08|101.12|101.06|871
1648808220000|2022-04-01 10:17:00|101.14|101.08|101.16|101.08|101.18|101.08|101.14|101.08|30402
1648808230000|2022-04-01 10:17:10|101.1|101.06|101.14|101.08|101.16|101.1|101.08|101|12804
1648808240000|2022-04-01 10:17:20|||||||||3475
1648808250000|2022-04-01 10:17:30|101.16|101.1|101.18|101.1|101.18|101.1|101.16|101.1|2952
1648808260000|2022-04-01 10:17:40|101.2|101.12|101.2|101.14|101.2|101.14|101.2|101.12|1180
1648808270000|2022-04-01 10:17:50|101.24||101.24||101.26||101.24||2338
1648808280000|2022-04-01 10:18:00|||||||||2145
1648808290000|2022-04-01 10:18:10|101.26|101.3|101.2|101.1|101.34|101.3|101.18|101.1|60589
1648808310000|2022-04-01 10:18:30|101.16|101.14|101.14|101.08|101.16|101.14|101.14|101.04|13974
1648808320000|2022-04-01 10:18:40|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|0
1648808330000|2022-04-01 10:18:50|101.14||101.14||101.14||101.14||0
1648808340000|2022-04-01 10:19:00|101.16|101.08|101.26|101.22|101.26|101.22|101.14|101.04|9282
1648808350000|2022-04-01 10:19:10|101.32|101.24|101.36|101.28|101.4|101.28|101.32|101.22|1134
1648808360000|2022-04-01 10:19:20||101.3||101.3||101.3||101.3|0
1648808370000|2022-04-01 10:19:30|101.38|101.32|101.4|101.3|101.44|101.34|101.38|101.3|3546
1648808400000|2022-04-01 10:20:00|101.38|101.28|101.36|101.28|101.38|101.28|101.34|101.28|2091
1648808410000|2022-04-01 10:20:10|101.38|101.3|101.38|101.3|101.38|101.3|101.38|101.3|0
1648808430000|2022-04-01 10:20:30|101.36||101.38||101.38||101.36||10
1648808440000|2022-04-01 10:20:40|101.36||101.36||101.36||101.36||59682
1648808450000|2022-04-01 10:20:50|101.34|101.28|101.34|101.3|101.34|101.3|101.32|101.22|10702
1648808460000|2022-04-01 10:21:00|101.32|101.26|101.28|101.22|101.32|101.26|101.28|101.22|6847
1648808480000|2022-04-01 10:21:20|101.32|101.24|101.32|101.24|101.32|101.26|101.32|101.24|790
1648808490000|2022-04-01 10:21:30|101.34|101.26|101.34|101.22|101.38|101.32|101.34|101.22|14872
1648808520000|2022-04-01 10:22:00|101.3|101.2|101.26|101.22|101.3|101.22|101.26|101.2|500
1648808530000|2022-04-01 10:22:10|101.28|101.24|101.3|101.22|101.3|101.24|101.28|101.22|3158
1648808540000|2022-04-01 10:22:20|||||||||754
1648808560000|2022-04-01 10:22:40|101.28|101.26|101.4|101.3|101.42|101.3|101.28|101.26|6264
1648808570000|2022-04-01 10:22:50|101.42||101.4||101.42||101.4||20693
1648808590000|2022-04-01 10:23:10|||||||||19629
1648808620000|2022-04-01 10:23:40|101.38||101.38||101.38||101.38||1154
1648808640000|2022-04-01 10:24:00|101.36|101.34|101.4|101.34|101.4|101.34|101.36|101.34|0
1648808660000|2022-04-01 10:24:20|101.38|101.3|101.38|101.28|101.38|101.3|101.32|101.22|14779
1648808690000|2022-04-01 10:24:50|101.36||101.34||101.36||101.34||0
1648808700000|2022-04-01 10:25:00|101.32|101.24|101.26|101.22|101.32|101.24|101.26|101.22|2264
1648808710000|2022-04-01 10:25:10|101.28||101.28||101.28||101.28||0
1648808720000|2022-04-01 10:25:20|101.3|101.24|101.3|101.26|101.3|101.26|101.3|101.24|4871
1648808730000|2022-04-01 10:25:30|101.34|101.28|101.48|101.4|101.5|101.4|101.3|101.26|19813
1648808740000|2022-04-01 10:25:40|101.46|101.38|101.36|101.28|101.46|101.38|101.36|101.28|18351
1648808750000|2022-04-01 10:25:50|101.38||101.38||101.38||101.38||0
1648808760000|2022-04-01 10:26:00|101.36|101.32|101.36|101.28|101.36|101.32|101.36|101.28|4317
1648808770000|2022-04-01 10:26:10|||||||||6049
1648808780000|2022-04-01 10:26:20|101.38|101.3|101.36|101.26|101.38|101.3|101.36|101.26|0
1648808800000|2022-04-01 10:26:40||101.28||101.28||101.28||101.28|0
1648808810000|2022-04-01 10:26:50|101.32|101.26|101.3|101.24|101.32|101.26|101.3|101.24|1011
1648808820000|2022-04-01 10:27:00|101.28||101.26||101.28||101.26||0
1648808830000|2022-04-01 10:27:10|101.3||101.3||101.3||101.3||51
1648808840000|2022-04-01 10:27:20|101.36|101.26|101.36|101.26|101.36|101.26|101.36|101.26|2991
1648808870000|2022-04-01 10:27:50|101.38|101.28|101.4|101.3|101.44|101.34|101.38|101.28|1291
1648808880000|2022-04-01 10:28:00||101.34||101.34||101.34||101.34|0
1648808890000|2022-04-01 10:28:10|101.42|101.36|101.36|101.26|101.44|101.36|101.36|101.26|8778
1648808900000|2022-04-01 10:28:20|101.34|101.24|101.32|101.24|101.34|101.24|101.32|101.24|0
1648808920000|2022-04-01 10:28:40|101.36|101.26|101.36|101.26|101.36|101.32|101.32|101.24|10379
1648808930000|2022-04-01 10:28:50||101.3||101.3||101.3||101.3|0
1648808940000|2022-04-01 10:29:00|101.38||101.38||101.38||101.38||0
1648808950000|2022-04-01 10:29:10|101.4|101.32|101.4|101.32|101.44|101.34|101.36|101.32|3199
1648808960000|2022-04-01 10:29:20|101.44|101.34|101.44|101.36|101.44|101.36|101.44|101.34|4182
1648808970000|2022-04-01 10:29:30|101.46|101.38|101.48|101.38|101.48|101.38|101.46|101.38|7908
1648808980000|2022-04-01 10:29:40|101.52|101.4|101.46|101.38|101.52|101.42|101.46|101.38|50
1648809000000|2022-04-01 10:30:00|101.44||101.46||101.46||101.44||676
1648809020000|2022-04-01 10:30:20|101.44||101.44||101.44||101.44||588
1648809030000|2022-04-01 10:30:30|101.42|101.34|101.4|101.34|101.42|101.34|101.38|101.34|1997
1648809040000|2022-04-01 10:30:40|101.44|101.38|101.44|101.38|101.46|101.38|101.44|101.38|1881
1648809060000|2022-04-01 10:31:00|101.42|101.36|101.42|101.36|101.42|101.36|101.42|101.36|441
1648809070000|2022-04-01 10:31:10|101.44|101.38|101.44|101.38|101.44|101.38|101.44|101.38|0
1648809080000|2022-04-01 10:31:20||101.4||101.38||101.4||101.38|0
1648809090000|2022-04-01 10:31:30||101.4||101.4||101.4||101.4|0
1648809100000|2022-04-01 10:31:40|101.46|101.42|101.46|101.38|101.46|101.42|101.46|101.38|2179
1648809110000|2022-04-01 10:31:50|101.44|101.36|101.44|101.36|101.44|101.36|101.44|101.36|2703
1648809120000|2022-04-01 10:32:00|101.46|101.4|101.46|101.4|101.46|101.42|101.46|101.4|0
1648809140000|2022-04-01 10:32:20|101.48|101.42|101.46|101.42|101.48|101.44|101.46|101.42|3031
1648809150000|2022-04-01 10:32:30|101.44|101.38|101.42|101.36|101.46|101.4|101.42|101.36|6461
1648809170000|2022-04-01 10:32:50|101.4||101.4||101.4||101.4||49875
1648809180000|2022-04-01 10:33:00|101.38||101.42||101.42||101.38||0
1648809200000|2022-04-01 10:33:20|101.44|101.38|101.42|101.36|101.48|101.42|101.42|101.36|12378
1648809210000|2022-04-01 10:33:30|101.4|101.34|101.34|101.24|101.4|101.36|101.3|101.22|2026
1648809220000|2022-04-01 10:33:40||101.26||101.26||101.26||101.26|4910
1648809230000|2022-04-01 10:33:50|101.36|101.3|101.36|101.3|101.36|101.32|101.36|101.3|25
1648809270000|2022-04-01 10:34:30|101.34|101.26|101.34|101.26|101.34|101.26|101.34|101.26|1668
1648809280000|2022-04-01 10:34:40|||||||||9808
1648809290000|2022-04-01 10:34:50||101.28||101.28||101.28||101.28|0
1648809300000|2022-04-01 10:35:00|101.32||101.34||101.34||101.32||3671
1648809310000|2022-04-01 10:35:10|101.3|101.24|101.16|101.08|101.34|101.24|101.12|101.06|14904
1648809320000|2022-04-01 10:35:20||101.1||101.1||101.1||101.1|0
1648809360000|2022-04-01 10:36:00|101.12|101.12|101.18|101.16|101.18|101.16|101.12|101.12|2856
1648809370000|2022-04-01 10:36:10|101.24|101.12|101.24|101.16|101.24|101.16|101.24|101.12|17076
1648809380000|2022-04-01 10:36:20|101.2|101.14|101.24|101.16|101.24|101.16|101.18|101.14|2826
1648809390000|2022-04-01 10:36:30|101.2||101.2||101.2||101.2||7
1648809400000|2022-04-01 10:36:40|||||||||29481
1648809410000|2022-04-01 10:36:50|101.24|101.18|101.24|101.16|101.24|101.18|101.24|101.16|10247
1648809420000|2022-04-01 10:37:00||101.18||101.16||101.18||101.16|733
1648809430000|2022-04-01 10:37:10|101.22||101.24||101.24||101.22||0
1648809450000|2022-04-01 10:37:30|101.22|101.2|101.24|101.2|101.24|101.2|101.22|101.16|6548
1648809480000|2022-04-01 10:38:00|101.22|101.16|101.22|101.16|101.24|101.16|101.22|101.14|4532
1648809490000|2022-04-01 10:38:10|101.24|101.18|101.24|101.16|101.24|101.18|101.24|101.16|0
1648809510000|2022-04-01 10:38:30|101.22||101.22||101.22||101.2||0
1648809520000|2022-04-01 10:38:40|101.2|101.18|101.2|101.18|101.2|101.18|101.2|101.16|1569
1648809530000|2022-04-01 10:38:50|101.22||101.22||101.22||101.22||0
1648809540000|2022-04-01 10:39:00|101.2|101.16|101.2|101.16|101.2|101.16|101.2|101.16|188
1648809560000|2022-04-01 10:39:20|101.18|101.14|101.18|101.16|101.18|101.16|101.18|101.14|1275
1648809580000|2022-04-01 10:39:40|||||||||1200
1648809590000|2022-04-01 10:39:50||101.14||101.16||101.16||101.14|57103
1648809600000|2022-04-01 10:40:00|101.22|101.14|101.2|101.16|101.22|101.16|101.2|101.14|62647
1648809610000|2022-04-01 10:40:10|101.22|101.14|101.2|101.14|101.22|101.16|101.14|101.1|27515
1648809620000|2022-04-01 10:40:20|101.18|101.1|101.02|100.98|101.18|101.1|101|100.98|13978
1648809630000|2022-04-01 10:40:30|101.04|100.96|101.04|100.98|101.04|101|101.04|100.96|24669
1648809640000|2022-04-01 10:40:40|101.02|100.96|101.02|100.96|101.02|100.96|101.02|100.96|4095
1648809650000|2022-04-01 10:40:50|101|100.98|101.02|100.96|101.02|100.98|100.98|100.96|6406
1648809660000|2022-04-01 10:41:00|101||101||101.02||101||0
1648809670000|2022-04-01 10:41:10|101.02||101.02||101.02||101.02||0
1648809680000|2022-04-01 10:41:20|100.98|100.98|101.04|100.98|101.04|101|100.98|100.98|5463
1648809690000|2022-04-01 10:41:30|101.02|100.96|101.02|101|101.02|101|101.02|100.96|0
1648809700000|2022-04-01 10:41:40|101|100.96|101|100.96|101|100.96|101|100.96|3993
1648809710000|2022-04-01 10:41:50|100.98|100.94|100.94|100.9|100.98|100.94|100.92|100.9|7734
1648809720000|2022-04-01 10:42:00||100.88||100.88||100.88||100.88|6241
1648809740000|2022-04-01 10:42:20|100.98|100.9|100.98|100.88|101|100.92|100.98|100.88|8035
1648809770000|2022-04-01 10:42:50|100.96||100.94||100.96||100.92||3005
1648809790000|2022-04-01 10:43:10|100.92|100.86|100.8|100.78|100.94|100.86|100.8|100.78|32885
1648809810000|2022-04-01 10:43:30|100.84||100.84||100.84||100.84||647
1648809820000|2022-04-01 10:43:40|100.82|100.74|100.78|100.74|100.82|100.74|100.78|100.74|17304
1648809830000|2022-04-01 10:43:50|100.8|100.76|100.84|100.78|100.84|100.78|100.8|100.74|2971
1648809840000|2022-04-01 10:44:00|100.82|100.74|100.8|100.74|100.82|100.74|100.8|100.74|1579
1648809850000|2022-04-01 10:44:10|100.78|100.76|100.86|100.78|100.86|100.82|100.78|100.76|13686
1648809870000|2022-04-01 10:44:30|100.9|100.82|100.9|100.86|100.9|100.86|100.86|100.82|7320
1648809880000|2022-04-01 10:44:40|100.92|100.84|100.86|100.82|100.92|100.84|100.86|100.82|2516
1648809890000|2022-04-01 10:44:50|||||||||400
1648809900000|2022-04-01 10:45:00|100.84|100.78|100.82|100.76|100.84|100.78|100.82|100.76|29495
1648809910000|2022-04-01 10:45:10||100.74||100.76||100.76||100.74|0
1648809920000|2022-04-01 10:45:20||100.78||100.78||100.78||100.78|1000
1648809930000|2022-04-01 10:45:30|||||||||1000
1648809950000|2022-04-01 10:45:50|100.8||100.82||100.82||100.8||0
1648809960000|2022-04-01 10:46:00|100.8|100.74|100.78|100.72|100.8|100.74|100.78|100.72|365
1648809970000|2022-04-01 10:46:10||100.7||100.72||100.72||100.7|0
1648809980000|2022-04-01 10:46:20|100.8|100.74|100.86|100.82|100.86|100.82|100.8|100.74|12356
1648809990000|2022-04-01 10:46:30|100.88|100.9|100.9|100.84|100.94|100.9|100.88|100.84|29255
1648810010000|2022-04-01 10:46:50|100.88|100.82|100.86|100.8|100.88|100.82|100.86|100.8|5000
1648810030000|2022-04-01 10:47:10|||||||||920
1648810040000|2022-04-01 10:47:20|100.84|100.78|100.72|100.7|100.84|100.78|100.72|100.7|7642
1648810050000|2022-04-01 10:47:30|||||||||1333
1648810060000|2022-04-01 10:47:40|100.7|100.66|100.7|100.66|100.72|100.66|100.7|100.66|337
1648810070000|2022-04-01 10:47:50||100.64||100.64||100.64||100.64|0
1648810080000|2022-04-01 10:48:00|100.72||100.68||100.72||100.68||0
1648810100000|2022-04-01 10:48:20|100.66|100.66|100.68|100.64|100.72|100.66|100.66|100.64|5052
1648810120000|2022-04-01 10:48:40|100.66|100.6|100.66|100.58|100.66|100.6|100.66|100.58|1145
1648810130000|2022-04-01 10:48:50|100.68|100.6|100.68|100.6|100.7|100.62|100.68|100.6|2866
1648810140000|2022-04-01 10:49:00|100.64|100.58|100.68|100.58|100.68|100.58|100.64|100.56|202
1648810150000|2022-04-01 10:49:10|100.66|100.6|100.68|100.62|100.68|100.62|100.66|100.6|913
1648810160000|2022-04-01 10:49:20|100.66|100.6|100.68|100.58|100.68|100.62|100.66|100.58|2422
1648810180000|2022-04-01 10:49:40|100.7|100.62|100.7|100.62|100.7|100.62|100.7|100.62|0
1648810200000|2022-04-01 10:50:00|100.66|100.58|100.7|100.62|100.7|100.64|100.66|100.58|9782
1648810210000|2022-04-01 10:50:10|||||||||1019
1648810230000|2022-04-01 10:50:30|100.68||100.68||100.68||100.68||0
1648810250000|2022-04-01 10:50:50||100.6||100.6||100.6||100.6|4177
1648810270000|2022-04-01 10:51:10|100.66|100.58|100.6|100.52|100.68|100.58|100.6|100.5|0
1648810290000|2022-04-01 10:51:30|100.58||100.58||100.6||100.58||3141
1648810310000|2022-04-01 10:51:50|100.56||100.56||100.58||100.56||1750
1648810320000|2022-04-01 10:52:00|||||||||1978
1648810330000|2022-04-01 10:52:10|100.54|100.5|100.52|100.5|100.58|100.52|100.52|100.5|9947
1648810340000|2022-04-01 10:52:20|100.54||100.54||100.54||100.54||1489
1648810350000|2022-04-01 10:52:30|100.52|100.48|100.52|100.48|100.52|100.48|100.52|100.48|4956
1648810390000|2022-04-01 10:53:10|100.5|100.46|100.48|100.38|100.5|100.46|100.46|100.38|8671
1648810400000|2022-04-01 10:53:20|100.46|100.36|100.46|100.38|100.46|100.38|100.46|100.36|0
1648810410000|2022-04-01 10:53:30|100.48|100.42|100.58|100.5|100.64|100.56|100.48|100.42|58469
1648810420000|2022-04-01 10:53:40||100.52||100.52||100.54||100.52|0
1648810430000|2022-04-01 10:53:50|100.56|100.5|100.56|100.5|100.56|100.5|100.56|100.5|0
1648810440000|2022-04-01 10:54:00|100.6|100.52|100.58|100.52|100.6|100.52|100.58|100.52|2799
1648810450000|2022-04-01 10:54:10||100.54||100.52||100.54||100.52|0
1648810460000|2022-04-01 10:54:20|||||||||244
1648810480000|2022-04-01 10:54:40|100.56|100.5|100.54|100.5|100.56|100.5|100.54|100.5|2500
1648810490000|2022-04-01 10:54:50|100.52|100.52|100.58|100.52|100.58|100.52|100.52|100.5|6295
1648810540000|2022-04-01 10:55:40|||||||||1970
1648810560000|2022-04-01 10:56:00||100.54||100.54||100.54||100.54|5
1648810570000|2022-04-01 10:56:10|100.56|100.5|100.56|100.5|100.56|100.5|100.56|100.5|1790
1648810580000|2022-04-01 10:56:20|100.58|100.52|100.58|100.5|100.58|100.52|100.58|100.5|0
1648810590000|2022-04-01 10:56:30|100.56|100.52|100.58|100.5|100.58|100.52|100.56|100.5|1696
1648810600000|2022-04-01 10:56:40||100.52||100.52||100.52||100.52|344
1648810620000|2022-04-01 10:57:00|100.6|100.54|100.66|100.58|100.66|100.58|100.6|100.54|21436
1648810630000|2022-04-01 10:57:10|100.64||100.64||100.64||100.64||0
1648810650000|2022-04-01 10:57:30|||||||||4936
1648810660000|2022-04-01 10:57:40|100.62|100.56|100.62|100.58|100.62|100.58|100.62|100.56|280
1648810670000|2022-04-01 10:57:50|100.6|100.56|100.62|100.56|100.62|100.56|100.6|100.56|463
1648810680000|2022-04-01 10:58:00|||||||||3301
1648810710000|2022-04-01 10:58:30||100.58||100.58||100.58||100.58|0
1648810730000|2022-04-01 10:58:50|100.66|100.6|100.66|100.58|100.66|100.6|100.62|100.58|12560
1648810740000|2022-04-01 10:59:00|100.64|100.56|100.62|100.58|100.64|100.58|100.62|100.56|718
1648810750000|2022-04-01 10:59:10||100.56||100.56||100.56||100.56|188
1648810760000|2022-04-01 10:59:20|100.6|100.54|100.52|100.46|100.6|100.54|100.5|100.46|20169
1648810770000|2022-04-01 10:59:30|100.5|100.44|100.42|100.36|100.5|100.44|100.4|100.36|6449
1648810780000|2022-04-01 10:59:40|100.4|100.32|100.38|100.32|100.42|100.34|100.38|100.3|2817
1648810790000|2022-04-01 10:59:50|100.4|100.34|100.5|100.42|100.5|100.44|100.4|100.34|16926
1648810810000|2022-04-01 11:00:10||100.44||100.42||100.44||100.42|4333
1648810840000|2022-04-01 11:00:40|||||||||5934
1648810860000|2022-04-01 11:01:00|100.52|100.44|100.54|100.44|100.54|100.48|100.52|100.44|8774
1648810870000|2022-04-01 11:01:10||100.48||100.46||100.48||100.44|4
1648810880000|2022-04-01 11:01:20|100.56|100.5|100.56|100.46|100.56|100.5|100.56|100.46|0
1648810890000|2022-04-01 11:01:30||100.48||100.48||100.48||100.46|0
1648810900000|2022-04-01 11:01:40|||||||||43638
1648810920000|2022-04-01 11:02:00|100.54|100.52|100.56|100.48|100.56|100.52|100.52|100.48|373
1648810930000|2022-04-01 11:02:10||100.52||100.52||100.52||100.52|3949
1648810940000|2022-04-01 11:02:20|100.54|100.48|100.54|100.5|100.54|100.5|100.52|100.48|3860
1648810950000|2022-04-01 11:02:30|100.52|100.48|100.5|100.44|100.54|100.48|100.5|100.42|4437
1648810960000|2022-04-01 11:02:40|100.54|100.48|100.56|100.5|100.56|100.52|100.54|100.48|7333
1648810980000|2022-04-01 11:03:00|||||||||6451
1648810990000|2022-04-01 11:03:10|||||||||8666
1648811010000|2022-04-01 11:03:30|100.54|100.48|100.48|100.46|100.54|100.48|100.48|100.42|5911
1648811020000|2022-04-01 11:03:40|100.52|100.44|100.5|100.46|100.54|100.48|100.5|100.44|4118
1648811030000|2022-04-01 11:03:50|100.48||100.48||100.48||100.48||0
1648811040000|2022-04-01 11:04:00|100.5|100.48|100.54|100.48|100.56|100.48|100.5|100.46|6531
1648811070000|2022-04-01 11:04:30|100.5||100.5||100.5||100.5||0
1648811100000|2022-04-01 11:05:00|100.54||100.54||100.54||100.54||901
1648811110000|2022-04-01 11:05:10|||||||||43458
1648811120000|2022-04-01 11:05:20|100.5|100.46|100.5|100.46|100.5|100.46|100.5|100.46|695
1648811130000|2022-04-01 11:05:30|100.48||100.5||100.52||100.48||0
1648811140000|2022-04-01 11:05:40|100.54|100.48|100.52|100.46|100.54|100.5|100.52|100.46|358
1648811150000|2022-04-01 11:05:50|100.48|100.44|100.48|100.4|100.48|100.44|100.44|100.38|20039
1648811160000|2022-04-01 11:06:00|100.52|100.46|100.52|100.46|100.52|100.46|100.52|100.46|1038
1648811190000|2022-04-01 11:06:30|100.54|100.48|100.58|100.5|100.62|100.54|100.54|100.48|5445
1648811200000|2022-04-01 11:06:40|100.56|100.48|100.56|100.46|100.56|100.48|100.56|100.46|0
1648811240000|2022-04-01 11:07:20|100.52||100.52||100.52||100.52||226
1648811250000|2022-04-01 11:07:30|100.54||100.54||100.54||100.54||0
1648811270000|2022-04-01 11:07:50|100.52||100.52||100.52||100.52||0
1648811300000|2022-04-01 11:08:20|||||||||979
1648811310000|2022-04-01 11:08:30|100.5|100.48|100.5|100.48|100.52|100.48|100.5|100.46|446
1648811340000|2022-04-01 11:09:00|100.54|100.5|100.56|100.5|100.56|100.52|100.54|100.5|4420
1648811350000|2022-04-01 11:09:10||100.48||100.48||100.48||100.48|0
1648811380000|2022-04-01 11:09:40|100.54|100.46|100.5|100.46|100.54|100.46|100.5|100.46|1846
1648811390000|2022-04-01 11:09:50|100.54|100.48|100.56|100.48|100.56|100.5|100.54|100.48|7220
1648811400000|2022-04-01 11:10:00|||||||||2477
1648811430000|2022-04-01 11:10:30||100.46||100.48||100.48||100.46|30
1648811450000|2022-04-01 11:10:50|100.54|100.46|100.54|100.46|100.54|100.48|100.54|100.46|0
1648811460000|2022-04-01 11:11:00|100.52||100.52||100.52||100.52||1021
1648811470000|2022-04-01 11:11:10|100.5|100.44|100.48|100.44|100.5|100.46|100.46|100.4|4103
1648811490000|2022-04-01 11:11:30|||||||||879
1648811510000|2022-04-01 11:11:50|||||||||5425
1648811520000|2022-04-01 11:12:00|100.5|100.4|100.5|100.42|100.5|100.46|100.5|100.4|2588
1648811530000|2022-04-01 11:12:10|100.52|100.44|100.52|100.46|100.54|100.46|100.52|100.44|1048
1648811550000|2022-04-01 11:12:30|100.54|100.5|100.54|100.46|100.54|100.5|100.54|100.46|1317
1648811560000|2022-04-01 11:12:40|||||||||89
1648811590000|2022-04-01 11:13:10|100.52|100.44|100.52|100.46|100.54|100.46|100.52|100.44|0
1648811620000|2022-04-01 11:13:40|||||||||1000
1648811630000|2022-04-01 11:13:50|||||||||7880
1648811640000|2022-04-01 11:14:00|100.5|100.44|100.48|100.4|100.5|100.44|100.48|100.4|19
1648811650000|2022-04-01 11:14:10|100.46|100.38|100.44|100.36|100.46|100.38|100.44|100.36|2521
1648811670000|2022-04-01 11:14:30|||||||||10000
1648811690000|2022-04-01 11:14:50|100.42|100.34|100.36|100.28|100.42|100.34|100.36|100.28|0
1648811700000|2022-04-01 11:15:00||100.26||100.28||100.28||100.26|0
1648811710000|2022-04-01 11:15:10|100.38|100.3|100.42|100.36|100.42|100.38|100.38|100.3|14923
1648811740000|2022-04-01 11:15:40|100.4||100.4||100.4||100.4||0
1648811760000|2022-04-01 11:16:00|||||||||1477
1648811770000|2022-04-01 11:16:10|100.38|100.34|100.42|100.34|100.44|100.4|100.38|100.34|22157
1648811790000|2022-04-01 11:16:30|100.44|100.36|100.44|100.36|100.44|100.36|100.44|100.36|0
1648811800000|2022-04-01 11:16:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|776
1648811810000|2022-04-01 11:16:50|100.4|100.36|100.4|100.34|100.4|100.36|100.38|100.34|2600
1648811860000|2022-04-01 11:17:40|100.38|100.32|100.32|100.24|100.38|100.34|100.32|100.22|4787
1648811870000|2022-04-01 11:17:50||100.26||100.26||100.26||100.24|0
1648811880000|2022-04-01 11:18:00|100.3|100.24|100.3|100.24|100.3|100.24|100.3|100.22|2000
1648811890000|2022-04-01 11:18:10|100.32|100.26|100.36|100.3|100.36|100.3|100.32|100.26|23011
1648811910000|2022-04-01 11:18:30|||||||||2734
1648811930000|2022-04-01 11:18:50|100.32|100.28|100.3|100.26|100.32|100.28|100.3|100.26|15000
1648811940000|2022-04-01 11:19:00|100.32|100.28|100.32|100.26|100.36|100.28|100.32|100.26|2493
1648811950000|2022-04-01 11:19:10|100.34|100.28|100.36|100.32|100.36|100.32|100.34|100.28|4078
1648811960000|2022-04-01 11:19:20||100.3||100.3||100.3||100.3|0
1648811970000|2022-04-01 11:19:30|100.38|100.34|100.46|100.38|100.46|100.38|100.38|100.32|15773
1648811980000|2022-04-01 11:19:40|100.44|100.4|100.44|100.38|100.44|100.42|100.44|100.38|3003
1648811990000|2022-04-01 11:19:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|0
1648812000000|2022-04-01 11:20:00|100.4||100.4||100.4||100.4||14073
1648812070000|2022-04-01 11:21:10||100.36||100.34||100.36||100.34|84
1648812100000|2022-04-01 11:21:40||100.36||100.34||100.36||100.34|20401
1648812110000|2022-04-01 11:21:50|100.34|100.32|100.34|100.32|100.4|100.32|100.34|100.32|72263
1648812130000|2022-04-01 11:22:10|100.32|100.3|100.32|100.24|100.32|100.3|100.32|100.24|10929
1648812140000|2022-04-01 11:22:20|||||||||100000
1648812150000|2022-04-01 11:22:30|100.2|100.28|100.24|100.18|100.32|100.28|100.2|100.16|84649
1648812160000|2022-04-01 11:22:40|100.26|100.2|100.28|100.22|100.3|100.22|100.26|100.2|5664
1648812170000|2022-04-01 11:22:50|100.26|100.2|100.26|100.18|100.26|100.2|100.26|100.18|0
1648812180000|2022-04-01 11:23:00||100.2||100.18||100.2||100.18|0
1648812190000|2022-04-01 11:23:10|100.24||100.26||100.26||100.24||0
1648812200000|2022-04-01 11:23:20|100.22|100.22|100.26|100.18|100.26|100.22|100.22|100.18|2500
1648812210000|2022-04-01 11:23:30|100.22|100.22|100.26|100.22|100.26|100.22|100.22|100.22|2065
1648812220000|2022-04-01 11:23:40|100.28|100.26|100.26|100.18|100.3|100.28|100.26|100.18|18509
1648812230000|2022-04-01 11:23:50||100.22||100.2||100.22||100.18|0
1648812260000|2022-04-01 11:24:20|100.24||100.24||100.24||100.24||0
1648812320000|2022-04-01 11:25:20|100.22||100.22||100.22||100.22||1977
1648812350000|2022-04-01 11:25:50|100.2|100.16|100.22|100.16|100.24|100.2|100.2|100.12|9826
1648812360000|2022-04-01 11:26:00||100.18||100.18||100.18||100.18|0
1648812400000|2022-04-01 11:26:40|100.2|100.16|100.16|100.1|100.2|100.16|100.16|100.1|6712
1648812420000|2022-04-01 11:27:00|100.18|100.12|100.2|100.16|100.22|100.18|100.18|100.1|6022
1648812430000|2022-04-01 11:27:10|100.22|100.18|100.22|100.18|100.22|100.2|100.22|100.16|124
1648812440000|2022-04-01 11:27:20|100.18|100.16|100.16|100.1|100.18|100.16|100.14|100.1|10345
1648812500000|2022-04-01 11:28:20|100.14||100.14||100.14||100.14||149
1648812510000|2022-04-01 11:28:30|100.12|100.06|100.1|100.06|100.14|100.06|100.1|100.06|6033
1648812520000|2022-04-01 11:28:40|||||||||1200
1648812530000|2022-04-01 11:28:50|100.12|100.08|100.08|100.02|100.14|100.12|100.08|100.02|20460
1648812550000|2022-04-01 11:29:10|100.06||100.06||100.06||100.06||0
1648812560000|2022-04-01 11:29:20|100.08|100.04|100.06|100.02|100.08|100.04|100.06|100.02|8212
1648812580000|2022-04-01 11:29:40|100.08|100.04|100.12|100.04|100.12|100.06|100.08|100.02|4941
1648812590000|2022-04-01 11:29:50|100.1|100.02|100.08|100.02|100.1|100.02|100.08|100.02|0
1648812620000|2022-04-01 11:30:20|100.04|100|100.04|100|100.04|100|100.04|100|3265
1648812630000|2022-04-01 11:30:30|100.06|100.02|100.02|99.98|100.06|100.02|100.02|99.98|41444
1648812670000|2022-04-01 11:31:10|||||||||485
1648812680000|2022-04-01 11:31:20|||||||||12998
1648812710000|2022-04-01 11:31:50|100.04|99.99|100.04|99.98|100.04|99.99|100.04|99.98|4070
1648812740000|2022-04-01 11:32:20|||||||||1000
1648812750000|2022-04-01 11:32:30|100.02|99.97|100.04|99.97|100.04|99.97|100.02|99.97|7643
1648812770000|2022-04-01 11:32:50|100.06|99.99|100.04|99.97|100.06|100.02|100.02|99.97|14491
1648812780000|2022-04-01 11:33:00|100.06|99.98|100.06|99.98|100.06|99.98|100.06|99.97|2022
1648812790000|2022-04-01 11:33:10||99.99||99.98||100||99.98|0
1648812800000|2022-04-01 11:33:20|100.04|99.97|100.04|99.97|100.04|99.97|100.04|99.97|0
1648812810000|2022-04-01 11:33:30|100.02|99.99|100.02|99.99|100.02|99.99|100.02|99.99|535
1648812860000|2022-04-01 11:34:20|100.06|100|100.04|100|100.08|100|100.02|100|9493
1648812870000|2022-04-01 11:34:30|100.02|99.99|100.04|99.99|100.04|99.99|100.02|99.99|2374
1648812890000|2022-04-01 11:34:50||100||100||100||100|850
1648812900000|2022-04-01 11:35:00|100.02|99.99|100.02|99.96|100.04|99.99|100.02|99.94|2672
1648812960000|2022-04-01 11:36:00|100|99.95|99.99|99.96|100|99.97|99.96|99.95|20709
1648812970000|2022-04-01 11:36:10|99.98|99.95|99.99|99.96|99.99|99.96|99.98|99.95|18
1648812980000|2022-04-01 11:36:20|99.97|99.95|99.97|99.92|99.99|99.95|99.93|99.9|13825
1648812990000|2022-04-01 11:36:30|99.99|99.94|100.2|100.12|100.2|100.14|99.99|99.94|22427
1648813000000|2022-04-01 11:36:40|100.18|100.1|100.16|100.08|100.2|100.1|100.16|100.08|628
1648813020000|2022-04-01 11:37:00|100.14||100.14||100.14||100.14||0
1648813030000|2022-04-01 11:37:10|100.12||100.12||100.14||100.12||0
1648813040000|2022-04-01 11:37:20|100.1|100.04|100.14|100.08|100.14|100.08|100.1|100.04|3615
1648813050000|2022-04-01 11:37:30|100.16|100.1|100.14|100.08|100.16|100.12|100.14|100.08|11078
1648813060000|2022-04-01 11:37:40|100.12|100.04|100.12|100.06|100.12|100.06|100.12|100.04|6125
1648813080000|2022-04-01 11:38:00|100.08|100.04|100.06|100|100.08|100.04|100.06|100|16
1648813090000|2022-04-01 11:38:10|100.08|99.99|100.1|100.04|100.12|100.06|100.08|99.99|12873
1648813100000|2022-04-01 11:38:20|100.12|100.08|100.12|100.08|100.12|100.08|100.12|100.06|44
1648813110000|2022-04-01 11:38:30|100.1|100.06|100.1|100.06|100.1|100.06|100.1|100.06|25
1648813120000|2022-04-01 11:38:40|100.12|100.04|100.12|100.04|100.12|100.06|100.12|100.04|0
1648813130000|2022-04-01 11:38:50|||||||||1997
1648813140000|2022-04-01 11:39:00||100.06||100.06||100.06||100.06|34
1648813150000|2022-04-01 11:39:10||100.04||100.04||100.06||100.04|10
1648813170000|2022-04-01 11:39:30|100.14|100.06|100.14|100.08|100.14|100.08|100.14|100.06|274
1648813190000|2022-04-01 11:39:50||100.1||100.1||100.1||100.1|2598
1648813200000|2022-04-01 11:40:00||100.08||100.06||100.08||100.06|0
1648813210000|2022-04-01 11:40:10|100.12|100.1|100.1|100.06|100.12|100.1|100.1|100.06|1760
1648813230000|2022-04-01 11:40:30|||||||||128
1648813250000|2022-04-01 11:40:50|||||||||1011
1648813260000|2022-04-01 11:41:00|100.08|100.04|100.04|100|100.08|100.04|100.04|100|10257
1648813270000|2022-04-01 11:41:10|100.06|100.02|100.06|100.02|100.06|100.02|100.06|100.02|5404
1648813280000|2022-04-01 11:41:20|100.1|100.04|100.06|100.02|100.12|100.06|100.06|100.02|3248
1648813290000|2022-04-01 11:41:30|100.02|99.99|100.02|99.99|100.02|99.99|100.02|99.99|2374
1648813300000|2022-04-01 11:41:40|100|99.97|100|99.95|100|99.97|99.99|99.95|300
1648813310000|2022-04-01 11:41:50|99.99|99.96|100|99.96|100|99.97|99.99|99.96|288
1648813320000|2022-04-01 11:42:00|99.99||100||100||99.99||339
1648813330000|2022-04-01 11:42:10|99.99|99.95|99.96|99.9|99.99|99.96|99.96|99.9|16009
1648813340000|2022-04-01 11:42:20||99.91||99.91||99.91||99.91|0
1648813350000|2022-04-01 11:42:30||99.92||99.91||99.92||99.91|0
1648813360000|2022-04-01 11:42:40|99.95||99.95||99.95||99.95||0
1648813370000|2022-04-01 11:42:50|99.94|99.9|99.94|99.9|99.94|99.9|99.94|99.9|0
1648813380000|2022-04-01 11:43:00|99.96|99.91|99.87|99.83|99.96|99.92|99.8|99.75|217882
1648813390000|2022-04-01 11:43:10|99.88|99.84|99.93|99.88|99.93|99.88|99.88|99.84|15900
1648813400000|2022-04-01 11:43:20|99.95|99.89|99.95|99.91|99.95|99.92|99.93|99.89|2500
1648813410000|2022-04-01 11:43:30|99.93|99.89|99.93|99.89|99.93|99.89|99.93|99.89|20122
1648813420000|2022-04-01 11:43:40|99.95|99.91|99.97|99.92|100|99.95|99.95|99.91|13466
1648813430000|2022-04-01 11:43:50|99.95|99.91|99.97|99.93|99.97|99.93|99.95|99.91|1000
1648813440000|2022-04-01 11:44:00|99.99|99.94|99.96|99.92|99.99|99.94|99.96|99.91|14917
1648813450000|2022-04-01 11:44:10|99.99|99.93|99.99|99.96|99.99|99.96|99.99|99.93|2981
1648813470000|2022-04-01 11:44:30|99.98|99.95|99.99|99.96|99.99|99.96|99.98|99.94|4964
1648813520000|2022-04-01 11:45:20|99.97|99.94|99.91|99.85|99.97|99.94|99.9|99.85|2996
1648813530000|2022-04-01 11:45:30|99.9||99.9||99.9||99.9||56726
1648813550000|2022-04-01 11:45:50|99.89|99.83|99.86|99.8|99.89|99.83|99.86|99.8|2500
1648813560000|2022-04-01 11:46:00||99.82||99.82||99.82||99.82|0
1648813590000|2022-04-01 11:46:30|99.88|99.85|99.88|99.84|99.9|99.88|99.88|99.84|11634
1648813600000|2022-04-01 11:46:40|99.86||99.88||99.88||99.86||0
1648813610000|2022-04-01 11:46:50|99.89|99.85|99.89|99.85|99.89|99.86|99.89|99.85|2500
1648813620000|2022-04-01 11:47:00|99.88|99.84|99.88|99.84|99.88|99.84|99.88|99.84|20792
1648813640000|2022-04-01 11:47:20|||||||||2500
1648813670000|2022-04-01 11:47:50|99.89||99.89||99.89||99.89||21842
1648813690000|2022-04-01 11:48:10|99.88||99.88||99.88||99.88||0
1648813710000|2022-04-01 11:48:30|99.86|99.82|99.85|99.82|99.88|99.82|99.85|99.82|1912
1648813720000|2022-04-01 11:48:40|99.87|99.83|99.87|99.84|99.87|99.84|99.86|99.82|5596
1648813730000|2022-04-01 11:48:50|99.86||99.87||99.87||99.86||0
1648813740000|2022-04-01 11:49:00|99.86||99.87||99.87||99.86||0
1648813750000|2022-04-01 11:49:10|99.86||99.87||99.87||99.86||0
1648813760000|2022-04-01 11:49:20|99.88|99.87|99.87|99.84|99.91|99.89|99.87|99.84|12484
1648813770000|2022-04-01 11:49:30|99.85|99.82|99.82|99.78|99.87|99.82|99.82|99.78|2702
1648813780000|2022-04-01 11:49:40|99.84|99.8|99.87|99.82|99.87|99.82|99.84|99.8|6258
1648813790000|2022-04-01 11:49:50|99.86|99.84|99.87|99.84|99.87|99.84|99.86|99.84|1500
1648813800000|2022-04-01 11:50:00|99.88||99.88||99.88||99.88||100
1648813810000|2022-04-01 11:50:10|99.9|99.85|99.89|99.85|99.9|99.86|99.88|99.85|0
1648813820000|2022-04-01 11:50:20|99.86|99.84|99.86|99.82|99.88|99.84|99.86|99.82|5600
1648813860000|2022-04-01 11:51:00|99.87|99.83|99.89|99.85|99.89|99.87|99.87|99.83|11967
1648813870000|2022-04-01 11:51:10|99.88||99.88||99.88||99.88||0
1648813900000|2022-04-01 11:51:40|99.91|99.86|99.91|99.87|99.92|99.87|99.91|99.86|257
1648813920000|2022-04-01 11:52:00|99.92||99.92||99.92||99.92||0
1648813930000|2022-04-01 11:52:10|99.91||99.91||99.91||99.89||457
1648813940000|2022-04-01 11:52:20|99.92|99.88|99.92|99.88|99.92|99.88|99.92|99.88|0
1648813950000|2022-04-01 11:52:30|99.91||99.91||99.91||99.91||0
1648813970000|2022-04-01 11:52:50|99.92|99.89|99.92|99.89|99.92|99.89|99.92|99.89|1970
1648813980000|2022-04-01 11:53:00|||||||||10000
1648813990000|2022-04-01 11:53:10|99.91|99.87|99.84|99.81|99.91|99.87|99.84|99.81|23345
1648814010000|2022-04-01 11:53:30|99.85|99.82|99.85|99.82|99.85|99.82|99.85|99.82|187
1648814020000|2022-04-01 11:53:40|99.86|99.83|99.89|99.84|99.89|99.85|99.86|99.82|9340
1648814040000|2022-04-01 11:54:00|99.88||99.88||99.88||99.88||0
1648814060000|2022-04-01 11:54:20|99.87|99.82|99.85|99.8|99.87|99.82|99.83|99.8|1700
1648814070000|2022-04-01 11:54:30|99.82|99.78|99.78|99.73|99.82|99.78|99.78|99.7|10079
1648814080000|2022-04-01 11:54:40|99.77|99.7|99.74|99.67|99.77|99.7|99.74|99.66|2500
1648814090000|2022-04-01 11:54:50||99.65||99.66||99.66||99.65|0
1648814100000|2022-04-01 11:55:00||99.67||99.66||99.68||99.66|300
1648814110000|2022-04-01 11:55:10||99.65||99.65||99.65||99.65|79
1648814120000|2022-04-01 11:55:20|99.72|99.66|99.69|99.65|99.72|99.66|99.68|99.65|2500
1648814130000|2022-04-01 11:55:30|99.72|99.66|99.72|99.68|99.74|99.7|99.69|99.66|7318
1648814140000|2022-04-01 11:55:40|99.74|99.69|99.74|99.69|99.74|99.7|99.72|99.68|43926
1648814150000|2022-04-01 11:55:50|99.71|99.68|99.74|99.68|99.74|99.69|99.71|99.68|1400
1648814170000|2022-04-01 11:56:10|99.72|99.67|99.72|99.69|99.72|99.69|99.71|99.65|2700
1648814190000|2022-04-01 11:56:30||99.67||99.69||99.69||99.67|79
1648814200000|2022-04-01 11:56:40|99.74|99.71|99.74|99.72|99.74|99.72|99.74|99.71|6143
1648814210000|2022-04-01 11:56:50|||||||||8477
1648814220000|2022-04-01 11:57:00||99.71||99.69||99.71||99.69|278
1648814230000|2022-04-01 11:57:10|99.73|99.67|99.64|99.6|99.73|99.67|99.64|99.59|21836
1648814240000|2022-04-01 11:57:20|||||||||498
1648814250000|2022-04-01 11:57:30|99.63|99.59|99.63|99.6|99.63|99.6|99.61|99.59|502
1648814260000|2022-04-01 11:57:40|99.64|99.61|99.65|99.6|99.65|99.62|99.64|99.6|8905
1648814270000|2022-04-01 11:57:50||99.62||99.62||99.62||99.62|0
1648814280000|2022-04-01 11:58:00|99.66|99.64|99.69|99.66|99.71|99.66|99.66|99.62|5255
1648814290000|2022-04-01 11:58:10|99.71||99.71||99.71||99.71||0
1648814330000|2022-04-01 11:58:50|99.69|99.65|99.64|99.59|99.71|99.65|99.64|99.59|11795
1648814340000|2022-04-01 11:59:00|99.65|99.6|99.69|99.64|99.71|99.65|99.65|99.6|1370
1648814350000|2022-04-01 11:59:10|||||||||505
1648814360000|2022-04-01 11:59:20|99.71|99.66|99.71|99.66|99.71|99.66|99.71|99.66|1452
1648814370000|2022-04-01 11:59:30|99.73|99.64|99.74|99.7|99.74|99.7|99.73|99.64|1397
1648814380000|2022-04-01 11:59:40|99.73|99.69|99.73|99.67|99.73|99.69|99.73|99.67|0
1648814400000|2022-04-01 12:00:00||99.68||99.68||99.68||99.68|0
1648814410000|2022-04-01 12:00:10|99.74|99.69|99.74|99.69|99.74|99.69|99.74|99.69|24
1648814420000|2022-04-01 12:00:20|99.73|99.71|99.74|99.71|99.74|99.71|99.73|99.71|3981
1648814430000|2022-04-01 12:00:30|99.72|99.69|99.72|99.68|99.72|99.69|99.7|99.67|2500
1648814450000|2022-04-01 12:00:50|99.71|99.67|99.69|99.66|99.72|99.67|99.69|99.65|1327
1648814460000|2022-04-01 12:01:00|99.7|99.67|99.71|99.66|99.71|99.67|99.7|99.66|661
1648814470000|2022-04-01 12:01:10|99.7||99.7||99.71||99.7||1000
1648814490000|2022-04-01 12:01:30|99.69|99.65|99.7|99.65|99.7|99.65|99.68|99.65|2502
1648814500000|2022-04-01 12:01:40|99.68||99.7||99.7||99.68||0
1648814510000|2022-04-01 12:01:50|99.69||99.68||99.69||99.68||0
1648814520000|2022-04-01 12:02:00|99.69|99.66|99.86|99.82|99.89|99.84|99.68|99.65|34584
1648814530000|2022-04-01 12:02:10|99.87|99.85|99.86|99.82|99.91|99.87|99.86|99.82|15844
1648814540000|2022-04-01 12:02:20|99.87|99.84|100|99.95|100|99.96|99.87|99.82|12363
1648814550000|2022-04-01 12:02:30|100.02|99.96|100.08|100|100.12|100.02|100.02|99.96|3983
1648814560000|2022-04-01 12:02:40||99.99||99.99||99.99||99.99|0
1648814580000|2022-04-01 12:03:00|||||||||500
1648814590000|2022-04-01 12:03:10|100.1|100|100.1|100.02|100.12|100.02|100.1|100|0
1648814600000|2022-04-01 12:03:20|100.12||100.12||100.12||100.12||0
1648814610000|2022-04-01 12:03:30|100.1||100.12||100.12||100.1||0
1648814620000|2022-04-01 12:03:40|100.1|100.06|100.06|99.98|100.1|100.06|100.06|99.98|3943
1648814630000|2022-04-01 12:03:50|||||||||7
1648814640000|2022-04-01 12:04:00|100.08|99.99|100.08|99.99|100.08|99.99|100.06|99.99|0
1648814650000|2022-04-01 12:04:10||99.98||99.98||99.98||99.98|1210
1648814660000|2022-04-01 12:04:20|100.06||100.06||100.06||100.06||10205
1648814670000|2022-04-01 12:04:30||99.99||99.99||99.99||99.99|0
1648814690000|2022-04-01 12:04:50|100.04|99.98|99.94|99.87|100.04|99.98|99.94|99.87|1523
1648814700000|2022-04-01 12:05:00||99.89||99.89||99.89||99.89|0
1648814730000|2022-04-01 12:05:30||99.9||99.89||99.9||99.89|136
1648814770000|2022-04-01 12:06:10|99.95|99.9|99.96|99.92|100.02|99.95|99.95|99.9|8104
1648814780000|2022-04-01 12:06:20|99.98|99.93|100|99.94|100.04|99.96|99.97|99.93|0
1648814790000|2022-04-01 12:06:30|100.04|99.95|100.14|100.04|100.16|100.08|100.04|99.95|13829
1648814800000|2022-04-01 12:06:40|100.16|100.06|100.12|100.04|100.16|100.06|100.08|100|37476
1648814810000|2022-04-01 12:06:50|100.14|100.06|100.16|100.08|100.16|100.1|100.14|100.06|15085
1648814850000|2022-04-01 12:07:30|100.18|100.2|100.22|100.12|100.22|100.2|100.18|100.12|64388
1648814860000|2022-04-01 12:07:40|||||||||2974
1648814890000|2022-04-01 12:08:10|100.18|100.14|100.22|100.14|100.22|100.14|100.16|100.14|13209
1648814900000|2022-04-01 12:08:20|100.24|100.16|100.24|100.18|100.24|100.18|100.2|100.14|8921
1648814910000|2022-04-01 12:08:30|||||||||1000
1648814920000|2022-04-01 12:08:40|100.26|100.2|100.26|100.22|100.26|100.22|100.26|100.2|1350
1648814940000|2022-04-01 12:09:00||100.2||100.2||100.2||100.2|100
1648814950000|2022-04-01 12:09:10|100.28|100.22|100.3|100.24|100.34|100.26|100.28|100.22|6245
1648814960000|2022-04-01 12:09:20|100.28|100.22|100.28|100.2|100.28|100.22|100.28|100.2|0
1648814970000|2022-04-01 12:09:30|||||||||17955
1648814990000|2022-04-01 12:09:50|100.3|100.22|100.26|100.18|100.3|100.22|100.22|100.14|8886
1648815000000|2022-04-01 12:10:00|100.24|100.2|100.24|100.18|100.24|100.2|100.24|100.18|0
1648815010000|2022-04-01 12:10:10|100.26|100.2|100.24|100.18|100.3|100.2|100.24|100.18|3632
1648815020000|2022-04-01 12:10:20|100.28||100.28||100.28||100.28||9302
1648815030000|2022-04-01 12:10:30|||||||||2270
1648815060000|2022-04-01 12:11:00||100.2||100.2||100.2||100.2|1418
1648815070000|2022-04-01 12:11:10||100.22||100.22||100.22||100.22|0
1648815140000|2022-04-01 12:12:20|100.26|100.2|100.28|100.22|100.28|100.22|100.24|100.2|6465
1648815150000|2022-04-01 12:12:30|||||||||339
1648815160000|2022-04-01 12:12:40|100.3|100.24|100.3|100.26|100.3|100.26|100.3|100.24|6322
1648815170000|2022-04-01 12:12:50|100.32||100.34||100.34||100.32||1197
1648815180000|2022-04-01 12:13:00|100.32|100.28|100.34|100.28|100.34|100.28|100.32|100.28|2142
1648815200000|2022-04-01 12:13:20|100.36|100.3|100.38|100.32|100.4|100.32|100.36|100.3|4010
1648815210000|2022-04-01 12:13:30|100.36|100.3|100.3|100.26|100.36|100.3|100.3|100.26|4310
1648815220000|2022-04-01 12:13:40|100.32||100.32||100.34||100.32||0
1648815230000|2022-04-01 12:13:50||100.28||100.28||100.28||100.28|0
1648815270000|2022-04-01 12:14:30|100.3|100.26|100.3|100.22|100.3|100.28|100.26|100.18|14038
1648815290000|2022-04-01 12:14:50|100.28||100.28||100.28||100.28||412
1648815310000|2022-04-01 12:15:10||100.2||100.2||100.2||100.2|0
1648815320000|2022-04-01 12:15:20|100.3|100.22|100.3|100.24|100.3|100.24|100.3|100.22|0
1648815330000|2022-04-01 12:15:30||100.26||100.26||100.26||100.26|0
1648815340000|2022-04-01 12:15:40|100.28|100.24|100.28|100.22|100.28|100.24|100.28|100.22|3843
1648815350000|2022-04-01 12:15:50|||||||||16367
1648815360000|2022-04-01 12:16:00|100.3|100.24|100.3|100.26|100.3|100.26|100.3|100.24|0
1648815420000|2022-04-01 12:17:00|||||||||142
1648815450000|2022-04-01 12:17:30|100.28|100.24|100.3|100.24|100.3|100.24|100.28|100.24|137
1648815460000|2022-04-01 12:17:40|100.28||100.28||100.28||100.28||0
1648815470000|2022-04-01 12:17:50|100.26|100.22|100.26|100.18|100.26|100.24|100.24|100.16|3286
1648815480000|2022-04-01 12:18:00|100.24|100.16|100.24|100.16|100.24|100.16|100.24|100.16|0
1648815490000|2022-04-01 12:18:10|100.22||100.22||100.22||100.22||7
1648815510000|2022-04-01 12:18:30|||||||||993
1648815530000|2022-04-01 12:18:50|100.2||100.2||100.2||100.2||0
1648815560000|2022-04-01 12:19:20|100.22|100.18|100.22|100.16|100.22|100.18|100.22|100.16|1150
1648815570000|2022-04-01 12:19:30|||||||||6500
1648815600000|2022-04-01 12:20:00|100.18|100.14|100.18|100.14|100.18|100.14|100.18|100.14|49
1648815610000|2022-04-01 12:20:10|100.2|100.16|100.2|100.16|100.22|100.16|100.18|100.16|10451
1648815680000|2022-04-01 12:21:20|100.18|100.14|100.14|100.08|100.18|100.14|100.14|100.08|5293
1648815720000|2022-04-01 12:22:00|100.18|100.1|100.24|100.2|100.24|100.2|100.14|100.08|9816
1648815730000|2022-04-01 12:22:10|100.22|100.18|100.24|100.18|100.24|100.18|100.2|100.18|46366
1648815740000|2022-04-01 12:22:20|100.26|100.2|100.28|100.24|100.32|100.24|100.26|100.2|30000
1648815770000|2022-04-01 12:22:50|100.3|100.26|100.3|100.26|100.3|100.26|100.28|100.26|2598
1648815780000|2022-04-01 12:23:00||100.24||100.24||100.24||100.24|0
1648815820000|2022-04-01 12:23:40||100.22||100.22||100.22||100.22|33
1648815840000|2022-04-01 12:24:00|100.28||100.3||100.3||100.28||0
1648815850000|2022-04-01 12:24:10||100.24||100.24||100.24||100.24|0
1648815860000|2022-04-01 12:24:20|100.28|100.22|100.3|100.22|100.3|100.22|100.28|100.22|5926
1648815870000|2022-04-01 12:24:30||100.24||100.24||100.24||100.24|3600
1648815910000|2022-04-01 12:25:10|100.28|100.22|100.24|100.2|100.28|100.22|100.24|100.18|14101
1648815930000|2022-04-01 12:25:30|100.26|100.22|100.26|100.22|100.26|100.22|100.26|100.22|3393
1648815940000|2022-04-01 12:25:40|100.3|100.24|100.3|100.24|100.3|100.24|100.3|100.24|4109
1648815950000|2022-04-01 12:25:50|||||||||9915
1648815970000|2022-04-01 12:26:10|100.28|100.22|100.3|100.22|100.32|100.28|100.28|100.22|28351
1648815980000|2022-04-01 12:26:20|100.32|100.26|100.32|100.26|100.32|100.3|100.32|100.26|3415
1648816000000|2022-04-01 12:26:40||100.28||100.26||100.28||100.26|24
1648816030000|2022-04-01 12:27:10|||||||||999
1648816080000|2022-04-01 12:28:00|100.3||100.3||100.3||100.3||9954
1648816090000|2022-04-01 12:28:10|100.28|100.22|100.3|100.28|100.3|100.28|100.28|100.22|9880
1648816100000|2022-04-01 12:28:20||100.26||100.26||100.28||100.26|0
1648816110000|2022-04-01 12:28:30||100.28||100.28||100.28||100.28|4
1648816120000|2022-04-01 12:28:40|100.32||100.32||100.32||100.32||4558
1648816150000|2022-04-01 12:29:10|100.3||100.3||100.3||100.3||0
1648816160000|2022-04-01 12:29:20|100.28|100.24|100.28|100.22|100.28|100.26|100.28|100.18|23557
1648816170000|2022-04-01 12:29:30|||||||||2989
1648816190000|2022-04-01 12:29:50|100.26|100.2|100.22|100.12|100.26|100.2|100.22|100.12|840
1648816200000|2022-04-01 12:30:00|100.16|100.16|100.2|100.12|100.2|100.16|100.16|100.08|4034
1648816210000|2022-04-01 12:30:10|100.22|100.14|100.22|100.12|100.24|100.14|100.22|100.12|3776
1648816220000|2022-04-01 12:30:20|100.2||100.2||100.2||100.2||0
1648816230000|2022-04-01 12:30:30|100.22|100.14|100.22|100.12|100.22|100.14|100.22|100.12|2500
1648816240000|2022-04-01 12:30:40|100.2|100.14|100.22|100.16|100.22|100.16|100.2|100.14|0
1648816250000|2022-04-01 12:30:50|100.2|100.14|100.14|100.1|100.2|100.14|100.14|100.1|4069
1648816260000|2022-04-01 12:31:00|100.16||100.16||100.16||100.16||0
1648816270000|2022-04-01 12:31:10|100.14||100.14||100.14||100.14||0
1648816290000|2022-04-01 12:31:30|100.12||100.12||100.14||100.12||0
1648816300000|2022-04-01 12:31:40|100.1|100.08|100.12|100.08|100.12|100.08|100.1|100.04|5561
1648816320000|2022-04-01 12:32:00|100.16|100.1|100.14|100.08|100.16|100.12|100.12|100.08|3027
1648816360000|2022-04-01 12:32:40|||||||||4968
1648816370000|2022-04-01 12:32:50||100.1||100.1||100.1||100.1|0
1648816380000|2022-04-01 12:33:00|100.12|100.08|100.06|99.98|100.12|100.08|100.06|99.98|24058
1648816390000|2022-04-01 12:33:10|100.04||100.04||100.04||100.04||949
1648816400000|2022-04-01 12:33:20|100.02|99.96|100.04|99.96|100.04|99.96|100.02|99.95|3175
1648816410000|2022-04-01 12:33:30|100.02|99.97|100.04|99.97|100.04|99.97|100.02|99.96|1700
1648816420000|2022-04-01 12:33:40|100.02|99.96|100.02|99.96|100.02|99.96|100.02|99.96|0
1648816430000|2022-04-01 12:33:50|||||||||27696
1648816440000|2022-04-01 12:34:00|100.04|99.97|100.02|99.96|100.04|99.98|100.02|99.96|23825
1648816450000|2022-04-01 12:34:10|100||100||100||100||0
1648816460000|2022-04-01 12:34:20|99.98|99.97|100|99.97|100|99.97|99.98|99.97|6713
1648816480000|2022-04-01 12:34:40|100.02|99.98|100.04|99.99|100.04|99.99|100.02|99.98|13526
1648816510000|2022-04-01 12:35:10|100.08|100|100.1|100.06|100.1|100.06|100.08|100|3814
1648816520000|2022-04-01 12:35:20|100.14||100.14||100.14||100.14||4
1648816530000|2022-04-01 12:35:30|100.16|100.08|100.16|100.1|100.16|100.1|100.16|100.08|3847
1648816560000|2022-04-01 12:36:00|100.18|100.12|100.18|100.12|100.18|100.12|100.16|100.1|50447
1648816570000|2022-04-01 12:36:10|100.2|100.14|100.22|100.14|100.22|100.16|100.18|100.14|4173
1648816590000|2022-04-01 12:36:30||100.16||100.18||100.18||100.16|75
1648816610000|2022-04-01 12:36:50|100.24|100.2|100.24|100.18|100.24|100.2|100.24|100.18|5293
1648816620000|2022-04-01 12:37:00|100.26|100.2|100.26|100.22|100.26|100.22|100.26|100.2|7632
1648816630000|2022-04-01 12:37:10|100.3||100.26||100.3||100.26||0
1648816640000|2022-04-01 12:37:20|100.24|100.18|100.24|100.16|100.24|100.18|100.24|100.16|3259
1648816650000|2022-04-01 12:37:30|100.26|100.18|100.24|100.2|100.26|100.2|100.24|100.18|0
1648816660000|2022-04-01 12:37:40|100.26|100.22|100.26|100.2|100.28|100.24|100.26|100.2|2888
1648816670000|2022-04-01 12:37:50|100.28|100.22|100.28|100.24|100.28|100.24|100.28|100.22|19
1648816700000|2022-04-01 12:38:20|100.32|100.26|100.34|100.24|100.36|100.26|100.32|100.24|1713
1648816710000|2022-04-01 12:38:30|100.36|100.26|100.4|100.32|100.42|100.32|100.34|100.24|4260
1648816740000|2022-04-01 12:39:00|100.38|100.3|100.32|100.26|100.38|100.32|100.32|100.24|4130
1648816750000|2022-04-01 12:39:10|100.34|100.24|100.36|100.28|100.36|100.28|100.34|100.24|11267
1648816780000|2022-04-01 12:39:40|100.38|100.3|100.38|100.34|100.42|100.34|100.38|100.3|5682
1648816790000|2022-04-01 12:39:50|100.4||100.4||100.4||100.4||5045
1648816800000|2022-04-01 12:40:00|100.42|100.36|100.44|100.36|100.44|100.38|100.42|100.34|7078
1648816820000|2022-04-01 12:40:20|100.42|100.34|100.36|100.32|100.42|100.34|100.34|100.28|5372
1648816830000|2022-04-01 12:40:30||100.28||100.28||100.32||100.28|23
1648816840000|2022-04-01 12:40:40|100.34|100.26|100.3|100.24|100.34|100.28|100.3|100.24|8621
1648816860000|2022-04-01 12:41:00|100.32|100.26|100.3|100.24|100.36|100.26|100.3|100.24|4002
1648816870000|2022-04-01 12:41:10||100.22||100.22||100.22||100.22|2765
1648816880000|2022-04-01 12:41:20|100.28||100.28||100.28||100.26||200
1648816890000|2022-04-01 12:41:30|100.3||100.3||100.3||100.3||0
1648816900000|2022-04-01 12:41:40|100.26||100.26||100.26||100.26||0
1648816910000|2022-04-01 12:41:50|100.24||100.24||100.24||100.24||0
1648816930000|2022-04-01 12:42:10|100.28|100.2|100.22|100.18|100.28|100.2|100.22|100.18|14119
1648816940000|2022-04-01 12:42:20|100.24|100.24|100.22|100.16|100.28|100.24|100.2|100.16|45253
1648816990000|2022-04-01 12:43:10|100.2||100.2||100.22||100.2||0
1648817000000|2022-04-01 12:43:20|100.18|100.12|100.12|100.06|100.18|100.12|100.12|100.06|4664
1648817010000|2022-04-01 12:43:30|100.1|100.04|100.1|100.02|100.1|100.04|100.1|100.02|0
1648817020000|2022-04-01 12:43:40|100.12|100.06|100.12|100.06|100.12|100.06|100.12|100.06|0
1648817060000|2022-04-01 12:44:20|100.1|100.04|100.06|100.04|100.1|100.04|100.06|100.04|6498
1648817070000|2022-04-01 12:44:30|100.1|100.08|100.12|100.06|100.18|100.1|100.08|100.06|16845
1648817090000|2022-04-01 12:44:50|100.1|100.02|100.12|100.04|100.12|100.04|100.1|100.02|0
1648817100000|2022-04-01 12:45:00|||||||||3964
1648817110000|2022-04-01 12:45:10|100.1||100.1||100.1||100.1||0
1648817120000|2022-04-01 12:45:20||100.02||100.02||100.02||100|0
1648817130000|2022-04-01 12:45:30||100.04||100.04||100.04||100.04|2977
1648817150000|2022-04-01 12:45:50|100.08|100.02|100.04|99.96|100.08|100.02|100.02|99.95|3998
1648817160000|2022-04-01 12:46:00||99.95||99.95||99.95||99.95|1999
1648817170000|2022-04-01 12:46:10||99.96||99.96||99.96||99.95|0
1648817180000|2022-04-01 12:46:20||99.95||99.95||99.95||99.95|0
1648817190000|2022-04-01 12:46:30||99.96||99.96||99.96||99.96|0
1648817200000|2022-04-01 12:46:40|100.06|99.97|100.04|99.98|100.06|100|100.04|99.97|7235
1648817210000|2022-04-01 12:46:50||99.97||99.96||99.97||99.96|0
1648817220000|2022-04-01 12:47:00|||||||||5218
1648817230000|2022-04-01 12:47:10||99.95||99.95||99.95||99.95|782
1648817240000|2022-04-01 12:47:20||99.96||99.96||99.96||99.95|2035
1648817250000|2022-04-01 12:47:30||99.95||99.95||99.95||99.95|2
1648817260000|2022-04-01 12:47:40||99.96||99.96||99.96||99.96|0
1648817280000|2022-04-01 12:48:00|100.02|99.95|100|99.95|100.02|99.95|99.96|99.92|14494
1648817290000|2022-04-01 12:48:10|99.99|99.98|100.08|100.04|100.1|100.04|99.99|99.98|3967
1648817300000|2022-04-01 12:48:20|100.06|100.06|100.08|100.04|100.08|100.06|100.06|100.04|4982
1648817340000|2022-04-01 12:49:00|100.1|100.06|100.14|100.08|100.14|100.08|100.1|100.06|4549
1648817350000|2022-04-01 12:49:10|100.12|100.06|100.12|100.06|100.12|100.06|100.12|100.02|890
1648817360000|2022-04-01 12:49:20|||||||||1000
1648817390000|2022-04-01 12:49:50|100.14|100.08|100.1|100.02|100.14|100.08|100.1|100.02|11814
1648817400000|2022-04-01 12:50:00||100.08||100.04||100.08||100.02|19151
1648817420000|2022-04-01 12:50:20|100.14|100.06|100.14|100.08|100.14|100.08|100.14|100.06|1934
1648817430000|2022-04-01 12:50:30|100.12|100.06|100.14|100.06|100.14|100.06|100.12|100.06|2500
1648817450000|2022-04-01 12:50:50|100.16|100.08|100.2|100.12|100.22|100.14|100.16|100.08|10597
1648817460000|2022-04-01 12:51:00|100.22|100.08|100.18|100.1|100.22|100.1|100.12|100.08|6377
1648817470000|2022-04-01 12:51:10|||||||||3515
1648817480000|2022-04-01 12:51:20|100.22|100.12|100.2|100.14|100.22|100.14|100.2|100.12|0
1648817530000|2022-04-01 12:52:10|100.22|100.16|100.26|100.18|100.28|100.18|100.22|100.16|8949
1648817540000|2022-04-01 12:52:20||100.2||100.18||100.2||100.18|0
1648817550000|2022-04-01 12:52:30|100.24|100.14|100.24|100.14|100.26|100.18|100.2|100.14|10929
1648817560000|2022-04-01 12:52:40|100.22|100.16|100.22|100.16|100.22|100.16|100.22|100.16|0
1648817570000|2022-04-01 12:52:50||100.14||100.14||100.14||100.14|534
1648817600000|2022-04-01 12:53:20|100.24|100.2|100.22|100.14|100.32|100.24|100.2|100.14|32936
1648817620000|2022-04-01 12:53:40|||||||||1664
1648817630000|2022-04-01 12:53:50|100.2||100.2||100.22||100.2||0
1648817640000|2022-04-01 12:54:00|100.22|100.16|100.22|100.14|100.22|100.16|100.22|100.14|327
1648817660000|2022-04-01 12:54:20|100.2|100.16|100.2|100.16|100.2|100.16|100.2|100.16|250
1648817700000|2022-04-01 12:55:00|100.18|100.14|100.18|100.1|100.18|100.14|100.16|100.1|12473
1648817710000|2022-04-01 12:55:10||100.12||100.12||100.12||100.12|0
1648817720000|2022-04-01 12:55:20|100.16|100.1|100.14|100.06|100.16|100.1|100.14|100.06|4049
1648817730000|2022-04-01 12:55:30|||||||||1982
1648817760000|2022-04-01 12:56:00|||||||||489
1648817790000|2022-04-01 12:56:30|||||||||484
1648817800000|2022-04-01 12:56:40|100.12|100.04|99.91|99.85|100.12|100.04|99.8|99.78|52632
1648817810000|2022-04-01 12:56:50|99.88|99.84|99.88|99.81|99.91|99.85|99.88|99.81|501
1648817820000|2022-04-01 12:57:00|99.91|99.84|99.9|99.84|99.91|99.84|99.86|99.81|8687
1648817830000|2022-04-01 12:57:10|99.91|99.86|99.94|99.88|99.97|99.91|99.91|99.86|6964
1648817850000|2022-04-01 12:57:30|99.97|99.87|99.97|99.91|99.98|99.91|99.94|99.87|2500
1648817860000|2022-04-01 12:57:40|99.99|99.92|99.99|99.93|100|99.93|99.99|99.92|2318
1648817880000|2022-04-01 12:58:00|100|99.94|100|99.95|100|99.95|100|99.93|0
1648817890000|2022-04-01 12:58:10|99.99|99.92|99.96|99.87|99.99|99.93|99.95|99.87|18283
1648817900000|2022-04-01 12:58:20|99.95|99.88|99.97|99.91|99.97|99.94|99.94|99.86|5810
1648817910000|2022-04-01 12:58:30|||||||||1300
1648817920000|2022-04-01 12:58:40|99.96||99.96||99.96||99.96||0
1648817940000|2022-04-01 12:59:00|99.95|99.89|99.94|99.89|99.96|99.89|99.93|99.84|3319
1648817960000|2022-04-01 12:59:20|99.93|99.87|99.88|99.8|99.93|99.87|99.87|99.79|3534
1648817970000|2022-04-01 12:59:30|99.89|99.81|99.89|99.82|99.89|99.83|99.88|99.79|0
1648817980000|2022-04-01 12:59:40|99.9|99.88|99.92|99.87|99.96|99.89|99.9|99.83|10232
1648817990000|2022-04-01 12:59:50|99.9|99.83|99.94|99.85|99.94|99.85|99.88|99.82|179
1648818000000|2022-04-01 13:00:00|99.92|99.87|99.95|99.86|99.95|99.87|99.92|99.84|5000
1648818010000|2022-04-01 13:00:10|99.91|99.83|99.89|99.86|99.93|99.87|99.88|99.82|21291
1648818020000|2022-04-01 13:00:20|99.94|99.88|99.97|99.89|99.98|99.89|99.93|99.84|1325
1648818030000|2022-04-01 13:00:30|99.95|99.87|99.94|99.87|99.97|99.9|99.94|99.87|0
1648818040000|2022-04-01 13:00:40|99.96|99.86|99.95|99.87|100|99.97|99.91|99.85|12500
1648818050000|2022-04-01 13:00:50|99.96|99.88|99.98|99.92|100|99.94|99.96|99.88|20917
1648818060000|2022-04-01 13:01:00|99.99|99.94|99.98|99.94|99.99|99.94|99.98|99.94|0
1648818070000|2022-04-01 13:01:10|99.99|99.95|100.06|99.97|100.06|99.97|99.99|99.95|4683
1648818080000|2022-04-01 13:01:20||99.98||99.98||99.98||99.98|1000
1648818090000|2022-04-01 13:01:30||99.97||99.97||99.98||99.97|0
1648818110000|2022-04-01 13:01:50||99.98||99.98||99.98||99.97|50
1648818120000|2022-04-01 13:02:00||99.97||99.98||99.98||99.97|0
1648818130000|2022-04-01 13:02:10|||||||||11
1648818140000|2022-04-01 13:02:20|100.04|99.97|100.04|99.97|100.04|99.97|100.04|99.97|20481
1648818150000|2022-04-01 13:02:30|100.06|99.98|100.04|99.97|100.06|99.99|100.04|99.97|581
1648818160000|2022-04-01 13:02:40|100.06||100.06||100.06||100.06||0
1648818170000|2022-04-01 13:02:50|100.04||100.04||100.04||100.04||0
1648818190000|2022-04-01 13:03:10||100||100||100||100|0
1648818200000|2022-04-01 13:03:20|100.02|99.97|99.97|99.9|100.02|99.97|99.97|99.88|7143
1648818220000|2022-04-01 13:03:40|||||||||14919
1648818230000|2022-04-01 13:03:50|99.98|99.98|99.96|99.9|100|99.98|99.95|99.9|24863
1648818240000|2022-04-01 13:04:00|99.95||99.95||99.96||99.95||4
1648818250000|2022-04-01 13:04:10|99.91|99.87|99.93|99.88|99.95|99.88|99.91|99.87|6692
1648818260000|2022-04-01 13:04:20|99.92|99.87|99.86|99.79|99.92|99.87|99.85|99.78|9700
1648818290000|2022-04-01 13:04:50|99.85|99.77|99.83|99.78|99.86|99.84|99.79|99.74|10098
1648818300000|2022-04-01 13:05:00|99.86|99.81|99.91|99.87|99.91|99.87|99.86|99.81|7213
1648818320000|2022-04-01 13:05:20|99.94|99.88|99.94|99.87|99.94|99.9|99.94|99.87|41075
1648818330000|2022-04-01 13:05:30||99.88||99.87||99.88||99.87|0
1648818350000|2022-04-01 13:05:50|99.93|99.89|99.95|99.91|99.95|99.91|99.93|99.89|666
1648818360000|2022-04-01 13:06:00|99.94|99.89|99.9|99.86|99.94|99.89|99.89|99.86|9303
1648818370000|2022-04-01 13:06:10|99.91||99.91||99.91||99.91||0
1648818380000|2022-04-01 13:06:20|99.93|99.87|99.93|99.89|99.93|99.89|99.93|99.87|49776
1648818390000|2022-04-01 13:06:30||99.9||99.9||99.9||99.9|0
1648818400000|2022-04-01 13:06:40|||||||||1501
1648818430000|2022-04-01 13:07:10|99.91|99.89|99.95|99.89|99.97|99.96|99.89|99.86|68506
1648818440000|2022-04-01 13:07:20|99.96|99.92|99.99|99.94|100.02|99.96|99.96|99.92|6389
1648818450000|2022-04-01 13:07:30|100.02|99.95|100.02|99.96|100.02|99.96|100.02|99.95|347
1648818460000|2022-04-01 13:07:40||99.97||99.97||99.97||99.97|0
1648818470000|2022-04-01 13:07:50|100|99.96|100.04|99.98|100.08|99.98|100|99.96|12854
1648818480000|2022-04-01 13:08:00|100.08|99.97|100.06|99.97|100.08|99.97|100.06|99.97|5189
1648818490000|2022-04-01 13:08:10|100.08|99.98|100.12|100.04|100.12|100.04|100.08|99.98|0
1648818500000|2022-04-01 13:08:20|100.1|100.02|100.06|99.98|100.1|100.02|100.06|99.97|2638
1648818510000|2022-04-01 13:08:30|||||||||25802
1648818540000|2022-04-01 13:09:00||100.02||100.02||100.02||100.02|1
1648818570000|2022-04-01 13:09:30|100.1|100.04|100.1|100.04|100.1|100.04|100.1|100.04|2417
1648818580000|2022-04-01 13:09:40||100.06||100.04||100.06||100.04|3000
1648818590000|2022-04-01 13:09:50||100.06||100.06||100.06||100.06|0
1648818620000|2022-04-01 13:10:20||100.04||100.04||100.04||100.04|17
1648818640000|2022-04-01 13:10:40|||||||||247649
1648818650000|2022-04-01 13:10:50|100.12|100.06|100.16|100.06|100.18|100.08|100.12|100.04|18771
1648818660000|2022-04-01 13:11:00|100.14|100.2|100.16|100.12|100.22|100.2|100.06|100.02|205124
1648818670000|2022-04-01 13:11:10|100.18|100.14|100.2|100.16|100.2|100.16|100.18|100.12|29403
1648818680000|2022-04-01 13:11:20|100.18|100.12|100.16|100.12|100.18|100.12|100.14|100.08|1233
1648818700000|2022-04-01 13:11:40|100.14|100.14|100.18|100.12|100.18|100.14|100.14|100.12|2303
1648818710000|2022-04-01 13:11:50|100.16|100.08|100.14|100.12|100.16|100.12|100.14|100.08|17500
1648818720000|2022-04-01 13:12:00||100.08||100.12||100.12||100.08|6442
1648818770000|2022-04-01 13:12:50|100.12|100.08|100|99.96|100.12|100.12|100|99.94|27283
1648818780000|2022-04-01 13:13:00|99.99|99.94|100.02|99.96|100.02|99.97|99.98|99.94|8215
1648818790000|2022-04-01 13:13:10|100.04|100.02|100.04|99.96|100.06|100.02|100.02|99.96|2046
1648818820000|2022-04-01 13:13:40|100.02||100.02||100.02||100.02||5390
1648818830000|2022-04-01 13:13:50|100.04|99.97|100.06|99.97|100.06|99.97|100.04|99.97|6366
1648818840000|2022-04-01 13:14:00||99.96||99.97||99.97||99.96|0
1648818850000|2022-04-01 13:14:10|||||||||49703
1648818860000|2022-04-01 13:14:20|100.02|100.02|100.04|99.96|100.06|100.02|100.02|99.96|1001
1648818870000|2022-04-01 13:14:30|100.06|99.97|100.04|99.97|100.1|99.99|100.04|99.97|50000
1648818880000|2022-04-01 13:14:40|100.02|99.96|100.02|99.96|100.02|99.96|100.02|99.96|0
1648818890000|2022-04-01 13:14:50|100||100.02||100.02||100||3718
1648818920000|2022-04-01 13:15:20|99.98|99.94|100.08|99.99|100.1|100.02|99.93|99.86|32482
1648818930000|2022-04-01 13:15:30|100.06|100.02|100.02|99.94|100.06|100.02|100.02|99.94|8
1648818940000|2022-04-01 13:15:40|100|99.93|99.98|99.9|100|99.93|99.97|99.88|2520
1648818950000|2022-04-01 13:15:50|100|99.91|100.04|99.95|100.04|99.96|100|99.91|6904
1648818970000|2022-04-01 13:16:10||99.96||99.96||99.96||99.96|0
1648818980000|2022-04-01 13:16:20|100.06|99.97|100.1|99.98|100.1|99.98|100.06|99.97|3969
1648818990000|2022-04-01 13:16:30|100.12|99.99|100.12|100.02|100.12|100.02|100.12|99.99|0
1648819000000|2022-04-01 13:16:40|100.14|100.04|100.12|100.02|100.14|100.04|100.12|100.02|137
1648819010000|2022-04-01 13:16:50|100.08|100.04|100.12|100.04|100.12|100.04|100.08|100.04|333
1648819030000|2022-04-01 13:17:10|100.14|100.06|100.16|100.06|100.16|100.06|100.14|100.06|0
1648819040000|2022-04-01 13:17:20||100.08||100.06||100.08||100.06|0
1648819050000|2022-04-01 13:17:30|100.14||100.14||100.14||100.14||119
1648819090000|2022-04-01 13:18:10|100.12|100.1|100.12|100.04|100.12|100.1|100.1|100.04|297
1648819100000|2022-04-01 13:18:20|100.1|100.02|100.08|99.99|100.1|100.02|100.06|99.98|52400
1648819110000|2022-04-01 13:18:30|100.1|100.1|100.1|100.02|100.12|100.1|100.08|99.99|50000
1648819120000|2022-04-01 13:18:40|100.08||100.08||100.08||100.08||0
1648819140000|2022-04-01 13:19:00|100.1|100.04|100.12|100.08|100.12|100.08|100.1|100.04|5931
1648819150000|2022-04-01 13:19:10|100.1|100.06|100.12|100.04|100.12|100.08|100.1|100.02|292
1648819160000|2022-04-01 13:19:20|100.14|100.06|100.14|100.08|100.14|100.08|100.14|100.06|4612
1648819180000|2022-04-01 13:19:40|100.16|100.1|100.16|100.1|100.16|100.1|100.16|100.1|15
1648819190000|2022-04-01 13:19:50|||||||||91
1648819210000|2022-04-01 13:20:10|100.14||100.14||100.14||100.14||2981
1648819220000|2022-04-01 13:20:20|100.16|100.12|100.16|100.1|100.16|100.12|100.16|100.1|3275
1648819230000|2022-04-01 13:20:30|||||||||519
1648819240000|2022-04-01 13:20:40|100.14|100.08|100.16|100.1|100.18|100.1|100.1|100.04|13270
1648819260000|2022-04-01 13:21:00|||||||||435
1648819270000|2022-04-01 13:21:10|100.14|100.08|100.14|100.08|100.14|100.08|100.14|100.08|2500
1648819290000|2022-04-01 13:21:30|||||||||2975
1648819300000|2022-04-01 13:21:40|100.12||100.12||100.12||100.12||15
1648819310000|2022-04-01 13:21:50|100.1||100.12||100.12||100.1||1848
1648819320000|2022-04-01 13:22:00|100.1|100.06|100.08|100.02|100.1|100.06|100.08|100|8910
1648819340000|2022-04-01 13:22:20|||||||||87
1648819380000|2022-04-01 13:23:00|100.06|100|99.99|99.94|100.06|100|99.98|99.92|26446
1648819390000|2022-04-01 13:23:10|100|99.95|100.02|99.97|100.02|99.98|100|99.95|21824
1648819400000|2022-04-01 13:23:20|100.04|99.98|100.08|100.02|100.08|100.02|100.04|99.98|1792
1648819410000|2022-04-01 13:23:30|100.1|100.04|100.14|100.08|100.14|100.08|100.1|100.04|2962
1648819420000|2022-04-01 13:23:40|100.16|100.1|100.16|100.1|100.16|100.1|100.16|100.1|0
1648819430000|2022-04-01 13:23:50||100.08||100.08||100.08||100.08|1100
1648819440000|2022-04-01 13:24:00||100.1||100.08||100.1||100.08|0
1648819450000|2022-04-01 13:24:10|100.14|100.1|100.14|100.06|100.14|100.1|100.12|100.06|870
1648819470000|2022-04-01 13:24:30|100.12|100.04|100.1|100.02|100.12|100.06|100.08|100.02|2714
1648819480000|2022-04-01 13:24:40|||||||||100000
1648819490000|2022-04-01 13:24:50|100.08|100|100.06|99.97|100.08|100|100.06|99.96|4483
1648819500000|2022-04-01 13:25:00|||||||||4
1648819510000|2022-04-01 13:25:10||99.98||99.99||99.99||99.98|0
1648819550000|2022-04-01 13:25:50|||||||||49696
1648819580000|2022-04-01 13:26:20|100.02|100|100.06|100|100.06|100|100|99.99|16745
1648819590000|2022-04-01 13:26:30|100.04|99.99|100.04|99.99|100.04|99.99|100.04|99.99|26
1648819610000|2022-04-01 13:26:50|100.06|100|100.04|99.99|100.1|100.04|100.04|99.99|17773
1648819630000|2022-04-01 13:27:10|100.06|100|100.06|99.99|100.06|100|100.04|99.99|4081
1648819670000|2022-04-01 13:27:50|100.04|99.98|99.98|99.93|100.04|99.98|99.98|99.93|6148
1648819680000|2022-04-01 13:28:00|99.99||99.99||99.99||99.99||0
1648819690000|2022-04-01 13:28:10|100.02|99.94|100.06|99.99|100.06|99.99|99.99|99.94|4330
1648819700000|2022-04-01 13:28:20|100.04|99.98|100.04|99.99|100.04|99.99|100.04|99.98|3968
1648819710000|2022-04-01 13:28:30|100.02|99.98|100.02|99.95|100.04|99.98|99.98|99.93|6059
1648819720000|2022-04-01 13:28:40||99.94||99.94||99.94||99.94|0
1648819730000|2022-04-01 13:28:50|100|99.95|99.96|99.88|100|99.95|99.95|99.88|6609
1648819740000|2022-04-01 13:29:00|99.98|99.91|99.97|99.91|99.98|99.92|99.97|99.91|3815
1648819750000|2022-04-01 13:29:10|99.98|99.92|99.98|99.92|100.02|100|99.98|99.92|8154
1648819760000|2022-04-01 13:29:20|99.99|99.93|99.98|99.92|99.99|99.94|99.98|99.92|8
1648819770000|2022-04-01 13:29:30|99.96||99.96||99.96||99.96||11922
1648819790000|2022-04-01 13:29:50|99.95||99.96||99.96||99.95||49728
1648819800000|2022-04-01 13:30:00|99.95|99.9|99.96|99.92|99.99|99.95|99.93|99.88|37870
1648819810000|2022-04-01 13:30:10|99.97|99.93|100.14|100.08|100.18|100.1|99.97|99.93|27994
1648819820000|2022-04-01 13:30:20|100.16|100.1|100.18|100.12|100.24|100.16|100.14|100.1|2699
1648819830000|2022-04-01 13:30:30|100.16|100.08|100.1|100.04|100.18|100.08|100.1|100.04|21499
1648819840000|2022-04-01 13:30:40|100.14|100.02|100.12|100.02|100.14|100.02|100.08|100|2198
1648819850000|2022-04-01 13:30:50|100.08|100|100.1|100.02|100.12|100.02|100.08|100|0
1648819860000|2022-04-01 13:31:00|100.12|100.06|100.12|100.04|100.14|100.08|100.1|100.02|4918
1648819870000|2022-04-01 13:31:10|100.1|100.02|100.12|100.04|100.12|100.06|100.1|100.02|0
1648819880000|2022-04-01 13:31:20|100.1|100.02|100.06|100.02|100.1|100.02|100.06|100|0
1648819890000|2022-04-01 13:31:30|100.04|100.04|100.12|100.08|100.12|100.08|100.04|100.04|4522
1648819900000|2022-04-01 13:31:40|100.14|100.1|100.14|100.08|100.2|100.16|100.14|100.08|23401
1648819910000|2022-04-01 13:31:50|100.12|100.06|100.14|100.08|100.14|100.1|100.1|100.04|9549
1648819920000|2022-04-01 13:32:00||100.1||100.1||100.1||100.08|2343
1648819930000|2022-04-01 13:32:10|100.16|100.12|100.28|100.2|100.3|100.22|100.16|100.12|19929
1648819940000|2022-04-01 13:32:20|100.3|100.22|100.3|100.22|100.32|100.24|100.3|100.22|8489
1648819950000|2022-04-01 13:32:30|100.28|100.26|100.42|100.32|100.42|100.32|100.26|100.2|26545
1648819960000|2022-04-01 13:32:40||100.34||100.36||100.36||100.34|0
1648819970000|2022-04-01 13:32:50|100.46|100.38|100.52|100.44|100.6|100.52|100.46|100.38|22053
1648819980000|2022-04-01 13:33:00|100.5|100.42|100.48|100.4|100.52|100.44|100.46|100.4|6948
1648819990000|2022-04-01 13:33:10|100.46|100.38|100.48|100.42|100.48|100.42|100.44|100.38|2894
1648820000000|2022-04-01 13:33:20|100.46|100.4|100.52|100.46|100.52|100.46|100.46|100.38|3093
1648820010000|2022-04-01 13:33:30|100.5|100.44|100.56|100.5|100.56|100.52|100.5|100.44|47496
1648820020000|2022-04-01 13:33:40|100.54|100.52|100.58|100.5|100.64|100.54|100.54|100.5|3662
1648820030000|2022-04-01 13:33:50|100.6|100.52|100.58|100.54|100.6|100.54|100.58|100.52|0
1648820040000|2022-04-01 13:34:00|100.54|100.5|100.54|100.5|100.58|100.52|100.54|100.5|6242
1648820050000|2022-04-01 13:34:10|100.52|100.46|100.48|100.42|100.52|100.46|100.46|100.42|1797
1648820060000|2022-04-01 13:34:20|100.5|100.44|100.5|100.42|100.5|100.44|100.5|100.42|0
1648820070000|2022-04-01 13:34:30|100.54|100.44|100.54|100.46|100.54|100.46|100.54|100.44|0
1648820080000|2022-04-01 13:34:40||100.48||100.48||100.48||100.48|0
1648820090000|2022-04-01 13:34:50|100.52|100.46|100.52|100.46|100.52|100.46|100.52|100.46|3000
1648820100000|2022-04-01 13:35:00|100.5|100.44|100.54|100.46|100.56|100.52|100.5|100.44|12438
1648820110000|2022-04-01 13:35:10|100.52|100.44|100.5|100.44|100.54|100.46|100.5|100.44|0
1648820120000|2022-04-01 13:35:20||100.46||100.46||100.46||100.46|0
1648820130000|2022-04-01 13:35:30|100.48|100.44|100.46|100.38|100.5|100.44|100.44|100.36|17897
1648820140000|2022-04-01 13:35:40|100.48|100.4|100.5|100.42|100.5|100.44|100.48|100.4|3406
1648820150000|2022-04-01 13:35:50|100.48|100.4|100.5|100.44|100.54|100.46|100.48|100.4|615
1648820160000|2022-04-01 13:36:00|100.54|100.46|100.5|100.46|100.54|100.48|100.5|100.44|349
1648820170000|2022-04-01 13:36:10|100.52|100.44|100.52|100.48|100.56|100.5|100.52|100.44|2910
1648820180000|2022-04-01 13:36:20|100.5|100.46|100.5|100.46|100.5|100.46|100.5|100.46|15452
1648820190000|2022-04-01 13:36:30|100.52||100.5||100.52||100.5||508
1648820210000|2022-04-01 13:36:50|100.48|100.44|100.46|100.42|100.48|100.44|100.44|100.36|4183
1648820220000|2022-04-01 13:37:00|100.44|100.4|100.38|100.32|100.44|100.4|100.36|100.28|6665
1648820230000|2022-04-01 13:37:10|100.4|100.34|100.4|100.34|100.4|100.36|100.4|100.34|2237
1648820250000|2022-04-01 13:37:30|100.42|100.36|100.44|100.38|100.5|100.42|100.42|100.36|7521
1648820260000|2022-04-01 13:37:40||100.4||100.4||100.4||100.4|0
1648820270000|2022-04-01 13:37:50|100.42|100.38|100.44|100.38|100.44|100.38|100.42|100.38|1175
1648820280000|2022-04-01 13:38:00|100.42||100.42||100.42||100.42||508
1648820290000|2022-04-01 13:38:10|100.4|100.36|100.4|100.34|100.42|100.36|100.4|100.34|22
1648820300000|2022-04-01 13:38:20|100.42|100.36|100.44|100.38|100.44|100.38|100.42|100.36|2839
1648820320000|2022-04-01 13:38:40|100.42|100.4|100.44|100.4|100.44|100.4|100.42|100.38|519
1648820330000|2022-04-01 13:38:50|100.42|100.36|100.4|100.34|100.44|100.4|100.4|100.34|2990
1648820340000|2022-04-01 13:39:00|100.38|100.36|100.38|100.3|100.42|100.36|100.36|100.3|14739
1648820350000|2022-04-01 13:39:10|100.34|100.28|100.3|100.24|100.34|100.28|100.3|100.24|425
1648820370000|2022-04-01 13:39:30|100.32|100.26|100.36|100.32|100.4|100.32|100.3|100.26|14033
1648820380000|2022-04-01 13:39:40|100.34|100.28|100.36|100.28|100.36|100.28|100.34|100.28|4652
1648820390000|2022-04-01 13:39:50||100.3||100.28||100.32||100.28|2000
1648820400000|2022-04-01 13:40:00|100.38|100.3|100.32|100.26|100.42|100.36|100.32|100.26|2668
1648820410000|2022-04-01 13:40:10||100.24||100.24||100.24||100.24|0
1648820420000|2022-04-01 13:40:20|100.3|100.22|100.28|100.22|100.3|100.22|100.26|100.22|2285
1648820430000|2022-04-01 13:40:30|100.26||100.26||100.26||100.26||484
1648820460000|2022-04-01 13:41:00|100.24|100.2|100.2|100.12|100.24|100.2|100.2|100.12|7734
1648820470000|2022-04-01 13:41:10||100.1||100.12||100.12||100.1|0
1648820480000|2022-04-01 13:41:20||100.14||100.14||100.14||100.14|0
1648820500000|2022-04-01 13:41:40||100.12||100.14||100.14||100.12|1100
1648820510000|2022-04-01 13:41:50||100.12||100.14||100.14||100.12|0
1648820530000|2022-04-01 13:42:10|100.18|100.12|100.14|100.08|100.18|100.12|100.14|100.08|536
1648820540000|2022-04-01 13:42:20|100.12|100.1|100.1|100.08|100.16|100.12|100.1|100.06|19037
1648820550000|2022-04-01 13:42:30|100.12|100.1|100.2|100.16|100.2|100.16|100.12|100.08|114396
1648820560000|2022-04-01 13:42:40|100.18|100.14|100.26|100.2|100.26|100.2|100.18|100.12|8410
1648820570000|2022-04-01 13:42:50||100.18||100.18||100.18||100.18|37
1648820580000|2022-04-01 13:43:00|100.24|100.2|100.24|100.2|100.26|100.2|100.24|100.2|0
1648820590000|2022-04-01 13:43:10|100.22|100.18|100.18|100.1|100.22|100.18|100.16|100.1|4690
1648820600000|2022-04-01 13:43:20|||||||||2482
1648820610000|2022-04-01 13:43:30|100.16||100.16||100.16||100.16||110
1648820620000|2022-04-01 13:43:40|100.14|100.08|100.1|100.04|100.14|100.08|100.1|100.04|9212
1648820630000|2022-04-01 13:43:50|100.08|100|100.1|100.02|100.1|100.02|100.08|100|0
1648820640000|2022-04-01 13:44:00|100.06|100|100.06|100.02|100.06|100.02|100.06|100|0
1648820650000|2022-04-01 13:44:10|||||||||5052
1648820660000|2022-04-01 13:44:20|100.04|100|100.04|100|100.06|100|100.04|100|417
1648820670000|2022-04-01 13:44:30|100.06|100.02|100.06|100.02|100.06|100.02|100.06|100|5742
1648820680000|2022-04-01 13:44:40|100.04|100.04|100.1|100.02|100.12|100.06|100.04|100.02|11810
1648820690000|2022-04-01 13:44:50|100.08|100.04|100.14|100.06|100.14|100.06|100.08|100.04|5967
1648820700000|2022-04-01 13:45:00|||||||||11300
1648820720000|2022-04-01 13:45:20|100.12||100.1||100.12||100.1||0
1648820730000|2022-04-01 13:45:30|100.14|100.04|100.08|100|100.14|100.04|100.08|100|5078
1648820740000|2022-04-01 13:45:40|||||||||4500
1648820750000|2022-04-01 13:45:50||100.02||100.02||100.02||100.02|1880
1648820760000|2022-04-01 13:46:00|||||||||600
1648820770000|2022-04-01 13:46:10|100.06||100.08||100.08||100.06||11
1648820780000|2022-04-01 13:46:20|100.02|100|100.02|99.96|100.02|100|100|99.96|5062
1648820790000|2022-04-01 13:46:30|||||||||7185
1648820800000|2022-04-01 13:46:40|100|99.97|99.99|99.97|100|99.98|99.97|99.96|9538
1648820810000|2022-04-01 13:46:50|100|99.96|100.02|99.99|100.02|99.99|100|99.95|63519
1648820820000|2022-04-01 13:47:00|100.04|100|99.97|99.94|100.04|100|99.97|99.94|22388
1648820830000|2022-04-01 13:47:10|99.99|99.95|100.04|99.99|100.04|100|99.99|99.95|9310
1648820840000|2022-04-01 13:47:20|100.06|100|100.06|100.02|100.06|100.02|100.04|100|15828
1648820850000|2022-04-01 13:47:30|100.08|100|100.08|100.04|100.08|100.04|100.06|100|385
1648820860000|2022-04-01 13:47:40|100.12|100.06|100.14|100.08|100.18|100.12|100.1|100.04|5960
1648820870000|2022-04-01 13:47:50|100.18|100.1|100.22|100.16|100.22|100.16|100.16|100.1|7717
1648820880000|2022-04-01 13:48:00||100.18||100.18||100.18||100.18|1695
1648820890000|2022-04-01 13:48:10||100.16||100.16||100.16||100.16|0
1648820900000|2022-04-01 13:48:20||100.18||100.18||100.18||100.18|36
1648820910000|2022-04-01 13:48:30|100.24|100.2|100.24|100.2|100.24|100.2|100.24|100.2|6061
1648820920000|2022-04-01 13:48:40|100.26|100.22|100.28|100.22|100.3|100.24|100.26|100.22|2053
1648820930000|2022-04-01 13:48:50|100.26|100.2|100.24|100.18|100.28|100.22|100.2|100.18|2538
1648820940000|2022-04-01 13:49:00|||||||||3133
1648820950000|2022-04-01 13:49:10|100.26|100.2|100.26|100.2|100.28|100.2|100.26|100.2|6007
1648820970000|2022-04-01 13:49:30|100.24|100.18|100.24|100.18|100.24|100.18|100.24|100.18|0
1648820990000|2022-04-01 13:49:50|100.22|100.2|100.22|100.18|100.22|100.2|100.22|100.18|20
1648821000000|2022-04-01 13:50:00|100.2|100.14|100.12|100.06|100.2|100.16|100.12|100.06|9499
1648821010000|2022-04-01 13:50:10|100.1|100.04|100.12|100.04|100.12|100.06|100.1|100.04|1848
1648821020000|2022-04-01 13:50:20|100.1|100.02|100.08|100|100.1|100.02|100.08|100|0
1648821030000|2022-04-01 13:50:30|100.1|100.02|100.1|100.04|100.12|100.08|100.1|100.02|12800
1648821040000|2022-04-01 13:50:40||100.06||100.04||100.06||100.04|132
1648821050000|2022-04-01 13:50:50||100.06||100.06||100.06||100.06|0
1648821060000|2022-04-01 13:51:00||100.04||100.04||100.04||100.04|295
1648821070000|2022-04-01 13:51:10||100.06||100.06||100.06||100.06|0
1648821080000|2022-04-01 13:51:20|100.08|100.04|100.02|99.94|100.08|100.04|100.02|99.94|10735
1648821090000|2022-04-01 13:51:30||99.95||99.95||99.95||99.95|0
1648821100000|2022-04-01 13:51:40||99.94||99.95||99.95||99.94|0
1648821110000|2022-04-01 13:51:50||99.94||99.96||99.96||99.94|1778
1648821120000|2022-04-01 13:52:00||99.95||99.95||99.95||99.94|0
1648821130000|2022-04-01 13:52:10||99.94||99.94||99.94||99.94|0
1648821140000|2022-04-01 13:52:20|100|99.95|100.02|99.97|100.02|99.98|99.99|99.95|7859
1648821150000|2022-04-01 13:52:30|100|99.94|99.99|99.94|100|99.94|99.98|99.94|5896
1648821170000|2022-04-01 13:52:50|99.98|99.93|99.96|99.91|99.98|99.93|99.93|99.88|4162
1648821180000|2022-04-01 13:53:00|99.98|99.93|99.96|99.9|99.99|99.95|99.95|99.9|15450
1648821190000|2022-04-01 13:53:10|99.94|99.89|99.92|99.89|99.94|99.89|99.92|99.88|0
1648821200000|2022-04-01 13:53:20|99.93|99.9|99.95|99.91|99.95|99.92|99.93|99.9|6704
1648821220000|2022-04-01 13:53:40|99.94|99.9|99.94|99.9|99.94|99.9|99.91|99.9|52726
1648821230000|2022-04-01 13:53:50|99.93||99.92||99.93||99.92||999
1648821250000|2022-04-01 13:54:10|99.91|99.88|99.9|99.85|99.91|99.88|99.87|99.82|7609
1648821260000|2022-04-01 13:54:20|99.91|99.86|99.93|99.89|99.94|99.91|99.91|99.86|5747
1648821270000|2022-04-01 13:54:30|99.94|99.9|99.95|99.91|99.98|99.95|99.94|99.9|8801
1648821280000|2022-04-01 13:54:40|99.97|99.89|99.97|99.93|99.97|99.93|99.97|99.89|40
1648821290000|2022-04-01 13:54:50|99.96|99.94|99.99|99.95|99.99|99.96|99.96|99.94|372
1648821300000|2022-04-01 13:55:00|99.98|99.94|99.99|99.95|99.99|99.95|99.98|99.93|93
1648821310000|2022-04-01 13:55:10|100|99.96|100.04|99.98|100.04|99.99|100|99.96|3323
1648821320000|2022-04-01 13:55:20|100.02|99.96|99.99|99.95|100.02|99.96|99.97|99.93|0
1648821330000|2022-04-01 13:55:30|100.02|99.96|100.04|99.99|100.04|99.99|100|99.96|7272
1648821340000|2022-04-01 13:55:40|||||||||1043
1648821350000|2022-04-01 13:55:50|100.06|100|100.1|100.04|100.14|100.06|100.06|100|3602
1648821360000|2022-04-01 13:56:00|100.08|100.02|100.08|100|100.08|100.02|100.04|99.99|308
1648821370000|2022-04-01 13:56:10|100.04|99.99|100.04|99.99|100.04|99.99|100.04|99.99|0
1648821380000|2022-04-01 13:56:20|100.02|99.97|99.98|99.93|100.04|99.97|99.98|99.93|12202
1648821390000|2022-04-01 13:56:30|99.99|99.95|100.04|99.97|100.04|99.98|99.99|99.95|4888
1648821410000|2022-04-01 13:56:50|100.08|99.98|100.1|100.02|100.1|100.06|100.08|99.98|3222
1648821420000|2022-04-01 13:57:00|100.08||100.1||100.1||100.08||0
1648821430000|2022-04-01 13:57:10|100.08||100.1||100.1||100.08||0
1648821450000|2022-04-01 13:57:30|100.08||100.08||100.08||100.08||46
1648821470000|2022-04-01 13:57:50|||||||||55
1648821490000|2022-04-01 13:58:10|||||||||89
1648821500000|2022-04-01 13:58:20|100.1|100.04|100.12|100.06|100.12|100.1|100.1|100.04|10350
1648821520000|2022-04-01 13:58:40|100.14||100.12||100.14||100.12||0
1648821550000|2022-04-01 13:59:10|||||||||2000
1648821570000|2022-04-01 13:59:30|100.14|100.08|100.22|100.16|100.22|100.16|100.14|100.08|18710
1648821580000|2022-04-01 13:59:40|100.2|100.14|100.2|100.12|100.2|100.14|100.2|100.12|23
1648821590000|2022-04-01 13:59:50|100.18|100.1|100.18|100.1|100.18|100.14|100.16|100.1|38
1648821600000|2022-04-01 14:00:00|100.16|100.08|100.2|100.16|100.2|100.16|100.16|100.06|8309
1648821610000|2022-04-01 14:00:10|100.22|100.12|100.18|100.12|100.22|100.12|100.18|100.12|154
1648821620000|2022-04-01 14:00:20|100.22||100.16||100.22||100.16||2500
1648821640000|2022-04-01 14:00:40|100.18|100.16|100.22|100.16|100.22|100.16|100.16|100.16|10297
1648821650000|2022-04-01 14:00:50|100.2|100.12|100.2|100.12|100.2|100.12|100.2|100.12|0
1648821660000|2022-04-01 14:01:00|||||||||4341
1648821670000|2022-04-01 14:01:10|100.22|100.16|100.22|100.16|100.22|100.18|100.22|100.16|1686
1648821680000|2022-04-01 14:01:20|100.2|100.14|100.16|100.1|100.2|100.14|100.14|100.06|5636
1648821690000|2022-04-01 14:01:30|100.14||100.14||100.14||100.14||0
1648821700000|2022-04-01 14:01:40|100.12|100.06|100.12|100.06|100.12|100.06|100.12|100.04|14411
1648821710000|2022-04-01 14:01:50|100.16|100.08|100.16|100.08|100.16|100.12|100.12|100.06|3342
1648821720000|2022-04-01 14:02:00|||||||||577
1648821730000|2022-04-01 14:02:10|100.18|100.1|100.18|100.12|100.18|100.12|100.18|100.1|0
1648821740000|2022-04-01 14:02:20|100.16|100.1|100.14|100.08|100.16|100.1|100.14|100.06|99
1648821750000|2022-04-01 14:02:30|100.12|100.06|100.1|100.02|100.12|100.08|100.08|100.02|19
1648821760000|2022-04-01 14:02:40|100.08|100.04|100.06|99.98|100.08|100.04|100.06|99.97|11
1648821770000|2022-04-01 14:02:50|100.04|99.97|100.04|99.95|100.04|99.97|100.04|99.94|6105
1648821780000|2022-04-01 14:03:00|100.02|99.94|100.04|99.96|100.04|99.96|99.96|99.9|24355
1648821790000|2022-04-01 14:03:10|99.99|99.98|100.08|100.04|100.12|100.06|99.99|99.98|31060
1648821800000|2022-04-01 14:03:20|100.06|100.02|100.06|99.98|100.06|100.02|100.06|99.98|25
1648821810000|2022-04-01 14:03:30|100.04|99.96|100.04|99.97|100.04|99.97|100.02|99.94|3981
1648821820000|2022-04-01 14:03:40|100.02|99.96|100.02|99.94|100.02|99.96|100.02|99.93|0
1648821830000|2022-04-01 14:03:50|100.04|99.95|100.04|99.95|100.04|99.95|100.04|99.95|0
1648821840000|2022-04-01 14:04:00|||||||||880
1648821860000|2022-04-01 14:04:20||99.96||99.97||99.97||99.96|696
1648821870000|2022-04-01 14:04:30|100.02|99.98|100.12|100.06|100.12|100.06|100.02|99.98|24190
1648821880000|2022-04-01 14:04:40|100.14|100.08|100.16|100.1|100.16|100.1|100.14|100.08|2933
1648821890000|2022-04-01 14:04:50|100.18|100.12|100.22|100.14|100.22|100.14|100.18|100.12|2591
1648821900000|2022-04-01 14:05:00||100.12||100.12||100.12||100.12|0
1648821910000|2022-04-01 14:05:10|100.18|100.08|100.16|100.1|100.18|100.12|100.12|100.06|7223
1648821920000|2022-04-01 14:05:20|100.12|100.08|100.22|100.12|100.22|100.12|100.12|100.08|6
1648821930000|2022-04-01 14:05:30||100.14||100.18||100.18||100.14|1012
1648821940000|2022-04-01 14:05:40|100.2|100.16|100.22|100.16|100.22|100.18|100.2|100.16|2405
1648821950000|2022-04-01 14:05:50||100.18||100.16||100.18||100.16|100
1648821960000|2022-04-01 14:06:00|100.2|100.14|100.18|100.14|100.2|100.14|100.16|100.14|1889
1648821970000|2022-04-01 14:06:10|100.14|100.12|100.14|100.08|100.14|100.12|100.14|100.08|347
1648821980000|2022-04-01 14:06:20|100.12|100.06|100.1|100.04|100.12|100.06|100.1|100.04|20108
1648821990000|2022-04-01 14:06:30||100.06||100.04||100.06||100.04|0
1648822000000|2022-04-01 14:06:40|100.08||100.08||100.08||100.08||766
1648822020000|2022-04-01 14:07:00|100.1|100.08|100.16|100.1|100.2|100.14|100.1|100.08|17470
1648822030000|2022-04-01 14:07:10|100.14|100.08|100.14|100.08|100.16|100.08|100.14|100.08|0
1648822050000|2022-04-01 14:07:30|100.12||100.12||100.14||100.12||2
1648822060000|2022-04-01 14:07:40|100.1|100.04|100.1|100.04|100.1|100.04|100.08|100|4319
1648822070000|2022-04-01 14:07:50|100.12|100.02|100.22|100.16|100.24|100.18|100.12|100.02|22873
1648822080000|2022-04-01 14:08:00|100.24|100.18|100.24|100.16|100.24|100.18|100.22|100.16|0
1648822090000|2022-04-01 14:08:10|100.28|100.2|100.26|100.2|100.28|100.22|100.26|100.16|6228
1648822100000|2022-04-01 14:08:20|100.28|100.18|100.24|100.16|100.28|100.18|100.2|100.16|34890
1648822110000|2022-04-01 14:08:30|||||||||91
1648822120000|2022-04-01 14:08:40||100.18||100.16||100.18||100.16|0
1648822130000|2022-04-01 14:08:50||100.18||100.16||100.18||100.16|0
1648822140000|2022-04-01 14:09:00||100.18||100.2||100.2||100.18|842
1648822150000|2022-04-01 14:09:10|||||||||842
1648822160000|2022-04-01 14:09:20|100.26|100.18|100.24|100.18|100.26|100.18|100.24|100.18|6343
1648822170000|2022-04-01 14:09:30|100.26|100.2|100.26|100.2|100.26|100.22|100.26|100.2|3226
1648822180000|2022-04-01 14:09:40|100.24|100.18|100.24|100.18|100.24|100.18|100.24|100.18|0
1648822190000|2022-04-01 14:09:50|100.22||100.22||100.22||100.22||0
1648822200000|2022-04-01 14:10:00|100.24|100.2|100.24|100.18|100.26|100.22|100.22|100.16|7127
1648822220000|2022-04-01 14:10:20||100.2||100.18||100.2||100.18|0
1648822230000|2022-04-01 14:10:30|100.22|100.22|100.24|100.18|100.24|100.22|100.22|100.18|1614
1648822240000|2022-04-01 14:10:40|100.22|100.16|100.14|100.08|100.22|100.16|100.14|100.08|2205
1648822250000|2022-04-01 14:10:50|100.16||100.14||100.16||100.14||0
1648822260000|2022-04-01 14:11:00|||||||||73775
1648822270000|2022-04-01 14:11:10|100.16|100.2|100.22|100.16|100.24|100.2|100.16|100.14|70098
1648822280000|2022-04-01 14:11:20|100.2|100.14|100.22|100.14|100.22|100.18|100.18|100.12|14153
1648822290000|2022-04-01 14:11:30|100.2|100.12|100.18|100.14|100.2|100.14|100.18|100.1|8040
1648822300000|2022-04-01 14:11:40|100.16|100.12|100.16|100.1|100.16|100.12|100.14|100.08|2500
1648822310000|2022-04-01 14:11:50||100.08||100.08||100.08||100.08|0
1648822320000|2022-04-01 14:12:00|100.14|100.06|100.12|100.06|100.14|100.06|100.12|100.06|4545
1648822340000|2022-04-01 14:12:20|||||||||485
1648822370000|2022-04-01 14:12:50|100.14|100.1|100.14|100.08|100.16|100.14|100.14|100.06|26805
1648822380000|2022-04-01 14:13:00|100.16|100.1|100.16|100.08|100.16|100.1|100.16|100.08|0
1648822390000|2022-04-01 14:13:10|||||||||3329
1648822410000|2022-04-01 14:13:30|100.14|100.1|100.1|100.08|100.14|100.12|100.1|100.08|10794
1648822420000|2022-04-01 14:13:40|100.08|100.06|100.08|100.04|100.1|100.06|100.06|100.04|10697
1648822430000|2022-04-01 14:13:50|100.1|100.1|100.08|100.04|100.12|100.1|100.06|100|125939
1648822440000|2022-04-01 14:14:00|100.1|100.06|100.1|100.04|100.1|100.08|100.08|100.02|11874
1648822450000|2022-04-01 14:14:10|100.08|100.02|100.06|100|100.08|100.04|100.04|100|22
1648822460000|2022-04-01 14:14:20|100.04|99.98|100.08|100|100.1|100.04|100.04|99.98|7387
1648822470000|2022-04-01 14:14:30|100.1|100.02|100.12|100.06|100.14|100.1|100.1|100.02|2859
1648822480000|2022-04-01 14:14:40||100.04||100.04||100.04||100.04|49685
1648822490000|2022-04-01 14:14:50|100.14|100.08|100.16|100.1|100.22|100.1|100.14|100.08|47000
1648822510000|2022-04-01 14:15:10|100.14|100.08|100.14|100.06|100.14|100.08|100.1|100.06|10478
1648822520000|2022-04-01 14:15:20|100.1||100.1||100.1||100.1||1497
1648822530000|2022-04-01 14:15:30|100.14|100.04|100.14|100.1|100.14|100.1|100.14|100.04|14325
1648822540000|2022-04-01 14:15:40|100.12|100.08|100.16|100.1|100.16|100.1|100.1|100.04|12062
1648822550000|2022-04-01 14:15:50|||||||||160
1648822560000|2022-04-01 14:16:00|100.14|100.08|100.14|100.08|100.14|100.08|100.12|100.08|4950
1648822570000|2022-04-01 14:16:10|100.12|100.1|100.2|100.14|100.2|100.16|100.12|100.1|18852
1648822580000|2022-04-01 14:16:20|100.18||100.18||100.18||100.18||0
1648822600000|2022-04-01 14:16:40|100.2|100.16|100.2|100.14|100.2|100.16|100.2|100.14|2699
1648822630000|2022-04-01 14:17:10|100.18|100.16|100.18|100.14|100.2|100.16|100.18|100.14|6570
1648822640000|2022-04-01 14:17:20|100.2|100.16|100.18|100.14|100.2|100.16|100.18|100.14|22
1648822650000|2022-04-01 14:17:30|100.16|100.12|100.16|100.1|100.16|100.12|100.16|100.08|11
1648822660000|2022-04-01 14:17:40|100.2|100.12|100.14|100.08|100.2|100.16|100.14|100.08|56460
1648822670000|2022-04-01 14:17:50|100.12|100.06|100.12|100.08|100.14|100.08|100.12|100.06|0
1648822680000|2022-04-01 14:18:00|100.1|100.06|100.1|100.06|100.1|100.06|100.1|100.06|0
1648822690000|2022-04-01 14:18:10|100.08|100.04|100.08|100.04|100.08|100.06|100.08|100.04|482
1648822700000|2022-04-01 14:18:20|100.06|100.02|100.04|100|100.06|100.02|100.04|100|1427
1648822710000|2022-04-01 14:18:30|100.02|100.02|100.06|100|100.08|100.04|100.02|100|25320
1648822720000|2022-04-01 14:18:40|100.04|99.98|100.06|99.99|100.06|100|99.99|99.94|16789
1648822730000|2022-04-01 14:18:50|100.04|99.98|100.04|99.97|100.04|99.98|100.04|99.97|4141
1648822740000|2022-04-01 14:19:00|100|99.98|100|99.97|100|99.98|100|99.97|0
1648822750000|2022-04-01 14:19:10|100.02|100|100.06|100|100.06|100.02|100.02|100|8869
1648822760000|2022-04-01 14:19:20|100.04|100.02|100.06|100|100.12|100.1|100.02|99.98|51017
1648822770000|2022-04-01 14:19:30|100.04|99.99|100|99.96|100.04|99.99|99.98|99.93|28434
1648822780000|2022-04-01 14:19:40|100.02|99.97|100.02|99.99|100.02|99.99|100.02|99.96|5633
1648822790000|2022-04-01 14:19:50|100||100||100.02||100||0
1648822800000|2022-04-01 14:20:00||99.98||99.98||99.98||99.98|40
1648822810000|2022-04-01 14:20:10|100.02|99.99|100|99.97|100.02|99.99|100|99.96|1247
1648822820000|2022-04-01 14:20:20|99.99|99.96|100|99.97|100|99.98|99.99|99.94|17902
1648822830000|2022-04-01 14:20:30|99.99|99.96|100|99.96|100|99.96|99.99|99.94|26567
1648822840000|2022-04-01 14:20:40|100.02|99.98|100.04|99.98|100.04|100|100|99.98|14796
1648822850000|2022-04-01 14:20:50|100.02|100|100.02|99.98|100.04|100|100.02|99.98|31554
1648822860000|2022-04-01 14:21:00|100|99.96|99.9|99.87|100.04|100|99.9|99.87|37391
1648822870000|2022-04-01 14:21:10|99.92|99.88|99.94|99.89|99.94|99.9|99.92|99.88|6068
1648822880000|2022-04-01 14:21:20|99.92|99.88|99.86|99.83|99.92|99.88|99.85|99.83|32813
1648822890000|2022-04-01 14:21:30|99.84|99.82|99.85|99.81|99.86|99.82|99.8|99.78|33896
1648822900000|2022-04-01 14:21:40|99.87|99.82|99.88|99.83|99.89|99.86|99.87|99.82|1984
1648822910000|2022-04-01 14:21:50|99.87|99.82|99.84|99.79|99.87|99.82|99.84|99.79|6981
1648822920000|2022-04-01 14:22:00||99.81||99.81||99.81||99.81|200
1648822930000|2022-04-01 14:22:10|99.83|99.79|99.83|99.79|99.83|99.79|99.83|99.79|0
1648822940000|2022-04-01 14:22:20|99.84|99.8|99.93|99.88|99.94|99.89|99.84|99.8|27946
1648822950000|2022-04-01 14:22:30|99.94|99.89|99.94|99.9|99.94|99.9|99.94|99.89|0
1648822960000|2022-04-01 14:22:40|||||||||1550
1648822970000|2022-04-01 14:22:50|99.93|99.91|99.97|99.91|99.98|99.93|99.93|99.91|12575
1648822980000|2022-04-01 14:23:00|99.95|99.9|99.93|99.9|99.95|99.91|99.93|99.9|2502
1648822990000|2022-04-01 14:23:10|99.97|99.91|100.02|99.95|100.02|99.96|99.97|99.91|2882
1648823010000|2022-04-01 14:23:30|100|99.94|99.94|99.88|100|99.94|99.94|99.88|7967
1648823020000|2022-04-01 14:23:40|99.93|99.87|99.94|99.9|99.94|99.9|99.91|99.86|17979
1648823030000|2022-04-01 14:23:50|99.96|99.91|99.96|99.91|99.96|99.91|99.96|99.91|0
1648823040000|2022-04-01 14:24:00|99.94|99.9|99.95|99.89|99.97|99.94|99.94|99.89|7116
1648823050000|2022-04-01 14:24:10|99.94|99.86|99.91|99.87|99.94|99.87|99.91|99.85|1317
1648823060000|2022-04-01 14:24:20|99.92|99.88|99.91|99.85|99.95|99.91|99.89|99.85|49571
1648823070000|2022-04-01 14:24:30||99.87||99.87||99.87||99.85|0
1648823080000|2022-04-01 14:24:40|99.9|99.89|99.93|99.89|99.93|99.89|99.9|99.89|498
1648823100000|2022-04-01 14:25:00|99.94|99.9|99.99|99.94|100.02|100|99.93|99.9|54528
1648823110000|2022-04-01 14:25:10|99.97|99.95|99.87|99.82|99.99|99.95|99.87|99.82|84573
1648823120000|2022-04-01 14:25:20|99.86|99.81|99.85|99.81|99.86|99.81|99.85|99.8|0
1648823130000|2022-04-01 14:25:30|99.86|99.82|99.93|99.89|99.95|99.91|99.85|99.82|94258
1648823140000|2022-04-01 14:25:40|99.94|99.9|99.97|99.93|99.99|99.94|99.94|99.9|5299
1648823150000|2022-04-01 14:25:50|99.95|99.91|99.92|99.9|99.95|99.91|99.92|99.9|1356
1648823160000|2022-04-01 14:26:00|99.91|99.87|99.87|99.81|99.91|99.87|99.87|99.81|9457
1648823170000|2022-04-01 14:26:10|99.86|99.79|99.84|99.79|99.86|99.79|99.84|99.79|61135
1648823180000|2022-04-01 14:26:20|99.83|99.78|99.8|99.77|99.83|99.78|99.79|99.77|2293
1648823190000|2022-04-01 14:26:30|99.77|99.76|99.72|99.67|99.78|99.76|99.72|99.67|17518
1648823200000|2022-04-01 14:26:40|99.71|99.68|99.78|99.71|99.8|99.71|99.68|99.65|53270
1648823210000|2022-04-01 14:26:50|99.74|99.7|99.74|99.7|99.78|99.7|99.69|99.66|23696
1648823220000|2022-04-01 14:27:00|99.76|99.71|99.77|99.71|99.82|99.74|99.76|99.71|6877
1648823230000|2022-04-01 14:27:10|99.76|99.74|99.78|99.74|99.79|99.75|99.76|99.72|16330
1648823240000|2022-04-01 14:27:20|99.77|99.72|99.8|99.76|99.8|99.77|99.75|99.71|7721
1648823250000|2022-04-01 14:27:30|99.79|99.75|99.82|99.79|99.82|99.79|99.79|99.74|10908
1648823260000|2022-04-01 14:27:40|99.84|99.8|99.81|99.77|99.86|99.81|99.81|99.77|10879
1648823270000|2022-04-01 14:27:50|99.82|99.79|99.86|99.83|99.86|99.83|99.82|99.77|0
1648823280000|2022-04-01 14:28:00|99.89|99.86|99.94|99.89|99.95|99.89|99.89|99.85|4359
1648823290000|2022-04-01 14:28:10|99.92|99.87|99.87|99.83|99.92|99.87|99.87|99.83|0
1648823300000|2022-04-01 14:28:20|99.85|99.81|99.74|99.69|99.86|99.81|99.74|99.67|5009
1648823310000|2022-04-01 14:28:30|99.73|99.71|99.72|99.67|99.73|99.71|99.69|99.65|3037
1648823320000|2022-04-01 14:28:40|99.71|99.66|99.75|99.69|99.77|99.72|99.7|99.66|41193
1648823330000|2022-04-01 14:28:50|99.74|99.7|99.74|99.69|99.76|99.73|99.74|99.69|10329
1648823340000|2022-04-01 14:29:00|99.73|99.66|99.71|99.66|99.73|99.66|99.71|99.66|2500
1648823350000|2022-04-01 14:29:10|99.72|99.68|99.79|99.74|99.79|99.74|99.72|99.68|10755
1648823360000|2022-04-01 14:29:20|99.76|99.75|99.8|99.78|99.8|99.78|99.76|99.74|1558
1648823370000|2022-04-01 14:29:30|99.83|99.79|99.84|99.8|99.87|99.81|99.82|99.78|11995
1648823380000|2022-04-01 14:29:40|99.87|99.82|99.85|99.8|99.88|99.82|99.85|99.8|2500
1648823390000|2022-04-01 14:29:50|99.87|99.81|99.91|99.86|99.91|99.86|99.85|99.81|6124
1648823400000|2022-04-01 14:30:00|99.94|99.88|99.93|99.88|99.94|99.88|99.91|99.87|4968
1648823410000|2022-04-01 14:30:10|99.92|99.89|99.93|99.88|99.93|99.89|99.89|99.88|507
1648823420000|2022-04-01 14:30:20|99.92|99.87|99.95|99.92|99.96|99.92|99.9|99.87|3044
1648823430000|2022-04-01 14:30:30|99.94|99.91|99.89|99.86|99.94|99.92|99.84|99.8|12400
1648823440000|2022-04-01 14:30:40|99.91|99.87|99.96|99.92|99.96|99.92|99.91|99.87|56843
1648823450000|2022-04-01 14:30:50|99.95|99.93|99.85|99.82|99.95|99.93|99.85|99.8|18464
1648823460000|2022-04-01 14:31:00|99.87|99.89|99.95|99.91|99.96|99.93|99.87|99.83|53575
1648823470000|2022-04-01 14:31:10|99.96|99.92|99.95|99.91|99.96|99.93|99.95|99.91|25886
1648823480000|2022-04-01 14:31:20|99.96|99.92|99.99|99.96|99.99|99.96|99.96|99.92|6424
1648823490000|2022-04-01 14:31:30|99.98|99.94|99.94|99.9|99.98|99.94|99.94|99.88|36952
1648823500000|2022-04-01 14:31:40|99.98|99.91|99.97|99.92|99.99|99.95|99.95|99.9|10647
1648823510000|2022-04-01 14:31:50|99.99|99.93|99.99|99.94|99.99|99.96|99.99|99.93|750
1648823520000|2022-04-01 14:32:00|100.02|99.95|100.02|99.96|100.02|99.99|99.99|99.95|4213
1648823530000|2022-04-01 14:32:10|100|99.95|99.97|99.92|100|99.95|99.97|99.9|4705
1648823540000|2022-04-01 14:32:20||99.9||99.88||99.92||99.88|0
1648823550000|2022-04-01 14:32:30||99.89||99.88||99.89||99.88|853
1648823560000|2022-04-01 14:32:40|99.96|99.87|99.87|99.82|99.96|99.87|99.87|99.82|0
1648823570000|2022-04-01 14:32:50|99.88|99.83|99.9|99.86|99.92|99.88|99.87|99.83|7335
1648823580000|2022-04-01 14:33:00|99.91|99.87|99.92|99.87|99.93|99.9|99.91|99.87|41041
1648823590000|2022-04-01 14:33:10|99.9|99.86|99.86|99.8|99.9|99.86|99.86|99.8|4400
1648823600000|2022-04-01 14:33:20||99.78||99.8||99.8||99.76|0
1648823610000|2022-04-01 14:33:30|99.85|99.76|99.81|99.78|99.85|99.78|99.8|99.75|1025
1648823620000|2022-04-01 14:33:40|99.82|99.79|99.82|99.78|99.82|99.8|99.82|99.78|7
1648823630000|2022-04-01 14:33:50|99.83|99.8|99.86|99.82|99.86|99.82|99.82|99.8|10038
1648823640000|2022-04-01 14:34:00|99.84|99.81|99.84|99.79|99.84|99.81|99.84|99.79|0
1648823650000|2022-04-01 14:34:10|99.86|99.8|99.87|99.82|99.87|99.83|99.86|99.8|675
1648823670000|2022-04-01 14:34:30|99.88|99.84|99.9|99.86|99.92|99.88|99.88|99.84|5875
1648823680000|2022-04-01 14:34:40|99.92|99.87|99.92|99.87|99.92|99.87|99.92|99.87|307
1648823690000|2022-04-01 14:34:50|99.91|99.86|99.9|99.86|99.94|99.9|99.89|99.84|55331
1648823700000|2022-04-01 14:35:00|99.93|99.88|99.93|99.88|99.94|99.9|99.91|99.86|2313
1648823710000|2022-04-01 14:35:10|99.92|99.9|99.99|99.95|99.99|99.95|99.9|99.86|42843
1648823720000|2022-04-01 14:35:20|100|99.97|100.02|99.98|100.02|99.98|100|99.97|4132
1648823740000|2022-04-01 14:35:40|100.04|99.99|100.04|99.99|100.04|99.99|100.04|99.99|5588
1648823760000|2022-04-01 14:36:00|100.02|99.98|99.96|99.9|100.02|99.98|99.96|99.9|10299
1648823770000|2022-04-01 14:36:10|99.95|99.91|99.96|99.9|99.96|99.91|99.95|99.9|0
1648823780000|2022-04-01 14:36:20|99.97|99.94|99.96|99.94|99.97|99.95|99.95|99.9|2954
1648823790000|2022-04-01 14:36:30|99.97|99.95|99.99|99.96|99.99|99.96|99.97|99.95|3093
1648823800000|2022-04-01 14:36:40||99.95||99.95||99.95||99.95|0
1648823810000|2022-04-01 14:36:50|99.98|99.94|99.97|99.93|99.98|99.94|99.93|99.89|5081
1648823820000|2022-04-01 14:37:00|99.95|99.94|99.99|99.95|99.99|99.95|99.95|99.93|2389
1648823830000|2022-04-01 14:37:10|||||||||989
1648823840000|2022-04-01 14:37:20|99.98|99.93|99.93|99.91|99.98|99.93|99.93|99.91|10227
1648823850000|2022-04-01 14:37:30|99.94|99.92|99.94|99.91|99.94|99.92|99.93|99.91|2963
1648823860000|2022-04-01 14:37:40|99.93|99.89|99.92|99.89|99.93|99.89|99.9|99.89|243
1648823870000|2022-04-01 14:37:50|99.9|99.88|99.87|99.82|99.92|99.88|99.87|99.82|7153
1648823880000|2022-04-01 14:38:00|99.86|99.83|99.84|99.8|99.87|99.83|99.83|99.79|2895
1648823890000|2022-04-01 14:38:10|99.83|99.79|99.82|99.79|99.86|99.83|99.82|99.78|28221
1648823900000|2022-04-01 14:38:20|99.83|99.8|99.85|99.79|99.86|99.82|99.83|99.79|6833
1648823910000|2022-04-01 14:38:30|99.86|99.8|99.91|99.87|99.93|99.88|99.86|99.8|8171
1648823920000|2022-04-01 14:38:40|99.9|99.86|99.89|99.84|99.9|99.86|99.87|99.84|0
1648823930000|2022-04-01 14:38:50|99.88||99.89||99.89||99.88||0
1648823940000|2022-04-01 14:39:00|99.88|99.83|99.81|99.76|99.89|99.83|99.81|99.76|199
1648823950000|2022-04-01 14:39:10|99.82|99.78|99.81|99.76|99.82|99.78|99.81|99.76|0
1648823960000|2022-04-01 14:39:20|99.82|99.78|99.79|99.73|99.82|99.78|99.79|99.73|49817
1648823970000|2022-04-01 14:39:30||99.75||99.75||99.75||99.75|0
1648823980000|2022-04-01 14:39:40|99.8|99.76|99.82|99.79|99.82|99.79|99.8|99.76|2480
1648823990000|2022-04-01 14:39:50|99.83|99.85|99.93|99.88|99.94|99.88|99.83|99.85|20712
1648824000000|2022-04-01 14:40:00|99.9|99.86|99.89|99.86|99.93|99.89|99.89|99.86|11980
1648824010000|2022-04-01 14:40:10|99.88|99.83|99.89|99.86|99.89|99.86|99.87|99.83|2300
1648824020000|2022-04-01 14:40:20|99.88||99.88||99.88||99.88||0
1648824030000|2022-04-01 14:40:30|99.89|99.87|99.9|99.87|99.9|99.87|99.89|99.86|11141
1648824040000|2022-04-01 14:40:40||99.86||99.87||99.87||99.86|11919
1648824050000|2022-04-01 14:40:50|99.89||99.89||99.89||99.89||12
1648824060000|2022-04-01 14:41:00|99.88|99.86|99.89|99.86|99.89|99.86|99.87|99.85|3988
1648824070000|2022-04-01 14:41:10|99.87|99.82|99.92|99.87|99.92|99.89|99.87|99.82|13038
1648824080000|2022-04-01 14:41:20|99.9|99.89|99.87|99.86|99.9|99.89|99.87|99.83|41793
1648824090000|2022-04-01 14:41:30||99.83||99.86||99.86||99.83|28054
1648824100000|2022-04-01 14:41:40|99.88|99.87|99.89|99.86|99.89|99.87|99.88|99.86|10250
1648824110000|2022-04-01 14:41:50|99.87|99.85|99.87|99.83|99.93|99.9|99.85|99.8|53526
1648824120000|2022-04-01 14:42:00|99.86|99.82|99.87|99.83|99.87|99.83|99.86|99.8|726
1648824130000|2022-04-01 14:42:10|99.86|99.8|99.86|99.8|99.86|99.8|99.85|99.8|0
1648824140000|2022-04-01 14:42:20|||||||||1267
1648824150000|2022-04-01 14:42:30|99.84|99.82|99.86|99.83|99.86|99.85|99.84|99.82|6283
1648824160000|2022-04-01 14:42:40|99.85|99.82|99.86|99.82|99.86|99.82|99.84|99.82|2511
1648824180000|2022-04-01 14:43:00|99.87|99.83|99.89|99.85|99.9|99.88|99.87|99.83|9470
1648824190000|2022-04-01 14:43:10|99.88||99.89||99.89||99.88||19000
1648824200000|2022-04-01 14:43:20|99.92|99.86|99.91|99.89|99.93|99.9|99.9|99.86|8564
1648824220000|2022-04-01 14:43:40|||||||||5004
1648824230000|2022-04-01 14:43:50|99.9|99.88|99.87|99.83|99.91|99.88|99.87|99.83|5414
1648824240000|2022-04-01 14:44:00|||||||||2000
1648824250000|2022-04-01 14:44:10|99.86|99.8|99.85|99.81|99.87|99.82|99.84|99.79|2
1648824260000|2022-04-01 14:44:20|99.87|99.82|99.91|99.89|99.91|99.89|99.87|99.82|14088
1648824270000|2022-04-01 14:44:30|99.9|99.86|99.88|99.84|99.91|99.86|99.88|99.84|2500
1648824280000|2022-04-01 14:44:40|99.89|99.85|99.93|99.88|99.95|99.9|99.89|99.85|15075
1648824290000|2022-04-01 14:44:50||99.89||99.88||99.89||99.88|24
1648824300000|2022-04-01 14:45:00|99.96|99.9|99.94|99.9|99.96|99.9|99.94|99.9|0
1648824310000|2022-04-01 14:45:10|99.95|99.91|99.94|99.9|99.95|99.93|99.94|99.9|4
1648824320000|2022-04-01 14:45:20|99.93|99.89|99.91|99.86|99.94|99.89|99.91|99.86|10554
1648824330000|2022-04-01 14:45:30|99.9|99.85|99.89|99.85|99.9|99.86|99.89|99.84|328
1648824340000|2022-04-01 14:45:40|99.88|99.86|99.92|99.9|99.92|99.9|99.88|99.84|13301
1648824350000|2022-04-01 14:45:50||99.88||99.89||99.89||99.88|500
1648824360000|2022-04-01 14:46:00|99.94|99.9|99.97|99.93|99.97|99.93|99.94|99.9|4619
1648824370000|2022-04-01 14:46:10|99.94|99.92|99.94|99.9|99.94|99.92|99.94|99.9|0
1648824380000|2022-04-01 14:46:20|99.97|99.92|99.95|99.9|99.97|99.92|99.95|99.9|0
1648824390000|2022-04-01 14:46:30|99.94||99.94||99.94||99.94||0
1648824410000|2022-04-01 14:46:50|99.93||99.93||99.93||99.93||50
1648824420000|2022-04-01 14:47:00|99.96|99.92|100|99.97|100.02|99.97|99.96|99.92|5104
1648824430000|2022-04-01 14:47:10|99.98|99.96|100|99.98|100|99.98|99.98|99.96|4447
1648824440000|2022-04-01 14:47:20|100.02|99.99|100.04|100|100.04|100|100.02|99.99|8926
1648824450000|2022-04-01 14:47:30|100.06|100.02|100.04|100|100.1|100.02|100.04|100|3806
1648824460000|2022-04-01 14:47:40|100.02|99.99|100.02|99.96|100.02|99.99|100|99.96|4180
1648824470000|2022-04-01 14:47:50|100|99.97|99.96|99.93|100|99.97|99.96|99.93|36
1648824480000|2022-04-01 14:48:00|99.97|99.94|100.02|99.96|100.02|99.97|99.97|99.94|17943
1648824500000|2022-04-01 14:48:20|100|99.99|99.99|99.94|100|99.99|99.99|99.94|2795
1648824510000|2022-04-01 14:48:30||99.96||99.96||99.96||99.96|41
1648824520000|2022-04-01 14:48:40|99.98|99.94|99.93|99.89|99.99|99.94|99.93|99.89|1127
1648824540000|2022-04-01 14:49:00|99.92|99.86|99.92|99.88|99.92|99.88|99.92|99.86|1185
1648824560000|2022-04-01 14:49:20|99.91||99.91||99.91||99.91||0
1648824570000|2022-04-01 14:49:30|99.9|99.86|99.9|99.85|99.9|99.86|99.88|99.85|3976
1648824580000|2022-04-01 14:49:40|99.88||99.88||99.88||99.88||4979
1648824610000|2022-04-01 14:50:10||99.86||99.86||99.86||99.86|162
1648824620000|2022-04-01 14:50:20|||||||||486
1648824630000|2022-04-01 14:50:30|99.89|99.87|99.9|99.88|99.93|99.89|99.89|99.85|9729
1648824640000|2022-04-01 14:50:40|99.91|99.87|99.87|99.83|99.91|99.87|99.85|99.81|11211
1648824650000|2022-04-01 14:50:50|99.85|99.82|99.86|99.82|99.89|99.84|99.84|99.8|6181
1648824660000|2022-04-01 14:51:00||99.83||99.83||99.83||99.82|250
1648824670000|2022-04-01 14:51:10|99.87|99.84|99.89|99.87|99.89|99.87|99.87|99.84|6677
1648824680000|2022-04-01 14:51:20|99.91|99.86|99.94|99.9|99.95|99.9|99.91|99.86|2724
1648824690000|2022-04-01 14:51:30|99.93|99.91|99.94|99.91|99.95|99.91|99.93|99.9|0
1648824700000|2022-04-01 14:51:40|99.97|99.92|99.96|99.94|99.99|99.94|99.96|99.92|413
1648824710000|2022-04-01 14:51:50|99.95|99.92|99.96|99.94|99.96|99.94|99.95|99.92|0
1648824720000|2022-04-01 14:52:00|99.95|99.92|99.96|99.9|99.96|99.92|99.95|99.89|1946
1648824730000|2022-04-01 14:52:10|99.94|99.89|99.96|99.93|99.96|99.93|99.91|99.87|9622
1648824740000|2022-04-01 14:52:20|99.98|99.94|99.99|99.95|99.99|99.95|99.98|99.94|5068
1648824760000|2022-04-01 14:52:40|100.02|99.96|100.04|99.99|100.04|99.99|100.02|99.96|13191
1648824770000|2022-04-01 14:52:50|100.06||100.04||100.06||100.04||18
1648824790000|2022-04-01 14:53:10|||||||||600
1648824800000|2022-04-01 14:53:20|100.08|100|100.08|100.04|100.08|100.04|100.06|100|4937
1648824810000|2022-04-01 14:53:30|100.06|100.02|100.06|100|100.08|100.02|100.04|100|2729
1648824820000|2022-04-01 14:53:40|100.04|99.99|100.04|99.98|100.04|99.99|100.02|99.98|5217
1648824830000|2022-04-01 14:53:50||99.99||99.99||99.99||99.99|0
1648824840000|2022-04-01 14:54:00|100.06|100|100.06|100.02|100.06|100.02|100.06|100|1255
1648824850000|2022-04-01 14:54:10|100.08|100.04|100.08|100.04|100.08|100.04|100.08|100.04|499
1648824870000|2022-04-01 14:54:30|100.06|100.02|100.04|99.99|100.06|100.02|100.04|99.99|5078
1648824900000|2022-04-01 14:55:00|100.06|100|100.1|100.04|100.14|100.08|100.04|100|24822
1648824910000|2022-04-01 14:55:10|100.08|100.02|100.08|100.02|100.08|100.02|100.08|100.02|0
1648824930000|2022-04-01 14:55:30|100.06|100|100.04|99.99|100.06|100|100.04|99.99|3509
1648824940000|2022-04-01 14:55:40||99.98||99.98||99.98||99.98|3000
1648824950000|2022-04-01 14:55:50||99.97||99.98||99.98||99.97|240
1648824960000|2022-04-01 14:56:00|100.02|99.96|100.04|99.99|100.04|99.99|99.98|99.96|10060
1648824970000|2022-04-01 14:56:10|100.02|99.98|100.04|99.98|100.04|99.99|100.02|99.96|5537
1648824980000|2022-04-01 14:56:20|100.02|99.97|100.02|99.96|100.02|99.98|100.02|99.96|11589
1648824990000|2022-04-01 14:56:30|100.04|99.97|100.06|100.02|100.06|100.02|100.04|99.97|10549
1648825020000|2022-04-01 14:57:00|||||||||5464
1648825040000|2022-04-01 14:57:20|||||||||35464
1648825050000|2022-04-01 14:57:30|100.04|99.99|100.04|99.98|100.04|99.99|100.04|99.98|29237
1648825060000|2022-04-01 14:57:40|100.02|99.97|100|99.96|100.02|99.97|100|99.96|0
1648825070000|2022-04-01 14:57:50|99.99|99.97|100.04|100.02|100.04|100.02|99.99|99.97|11060
1648825080000|2022-04-01 14:58:00|100.06|100.04|100.04|99.99|100.06|100.04|100.04|99.99|8527
1648825090000|2022-04-01 14:58:10||99.98||99.98||99.98||99.98|0
1648825100000|2022-04-01 14:58:20||100||100||100||100|0
1648825110000|2022-04-01 14:58:30|100.06|100.02|100.06|100.02|100.06|100.02|100.06|100.02|1016
1648825120000|2022-04-01 14:58:40|100.04|100|100.02|99.97|100.04|100|100.02|99.97|28844
1648825130000|2022-04-01 14:58:50|100|99.96|100.02|99.97|100.02|99.98|99.98|99.95|9380
1648825140000|2022-04-01 14:59:00|100|99.95|100.02|99.96|100.02|99.98|100|99.95|5986
1648825150000|2022-04-01 14:59:10|100|99.97|100|99.97|100|99.97|100|99.97|0
1648825160000|2022-04-01 14:59:20|99.98|99.95|99.98|99.95|99.98|99.95|99.98|99.95|1026
1648825170000|2022-04-01 14:59:30|99.97|99.93|99.91|99.87|99.97|99.93|99.91|99.87|24923
1648825180000|2022-04-01 14:59:40|99.9|99.86|99.85|99.82|99.9|99.86|99.83|99.8|40316
1648825190000|2022-04-01 14:59:50||99.83||99.83||99.83||99.83|18916
1648825200000|2022-04-01 15:00:00|99.84|99.82|99.9|99.87|99.9|99.88|99.83|99.8|16016
1648825210000|2022-04-01 15:00:10|99.89|99.86|99.96|99.92|99.96|99.92|99.89|99.86|6500
1648825220000|2022-04-01 15:00:20||99.93||99.93||99.93||99.93|700
1648825230000|2022-04-01 15:00:30|99.99|99.94|99.96|99.94|99.99|99.94|99.96|99.94|6
1648825240000|2022-04-01 15:00:40|99.95|99.93|99.95|99.93|99.95|99.93|99.95|99.93|2916
1648825250000|2022-04-01 15:00:50|99.94|99.9|99.93|99.89|99.95|99.92|99.91|99.86|3813
1648825260000|2022-04-01 15:01:00|99.92|99.93|99.97|99.93|99.97|99.93|99.92|99.93|36191
1648825270000|2022-04-01 15:01:10|99.99|99.94|100|99.96|100|99.97|99.99|99.94|3547
1648825280000|2022-04-01 15:01:20|||||||||300
1648825290000|2022-04-01 15:01:30|100.04|99.97|100.02|99.97|100.08|100.02|100|99.97|16288
1648825300000|2022-04-01 15:01:40|100|99.96|99.99|99.95|100|99.96|99.97|99.95|68
1648825320000|2022-04-01 15:02:00|99.98||99.98||99.98||99.98||0
1648825330000|2022-04-01 15:02:10|99.99|99.97|100.02|99.96|100.04|99.99|99.99|99.96|10805
1648825340000|2022-04-01 15:02:20|100.04|99.97|100.04|99.98|100.04|99.99|100.04|99.97|3588
1648825350000|2022-04-01 15:02:30|||||||||14904
1648825360000|2022-04-01 15:02:40||99.99||99.99||99.99||99.98|46
1648825370000|2022-04-01 15:02:50|100.08|100|100.08|100.02|100.08|100.02|100.08|100|95
1648825380000|2022-04-01 15:03:00|100.06|100|100.02|100|100.06|100|100.02|99.96|18112
1648825400000|2022-04-01 15:03:20|||||||||2765
1648825410000|2022-04-01 15:03:30|100|99.98|100.06|100.02|100.06|100.02|99.99|99.98|33085
1648825420000|2022-04-01 15:03:40||100.04||100.04||100.04||100.04|0
1648825430000|2022-04-01 15:03:50|100.08|100.02|100.12|100.06|100.12|100.06|100.06|100.02|16281
1648825440000|2022-04-01 15:04:00|||||||||2486
1648825450000|2022-04-01 15:04:10|100.14|100.08|100.12|100.08|100.14|100.08|100.1|100.06|875
1648825460000|2022-04-01 15:04:20|||||||||723
1648825480000|2022-04-01 15:04:40|100.1|100.06|100.06|100.04|100.1|100.06|100.06|100.02|10412
1648825490000|2022-04-01 15:04:50|100.08|100.06|100.12|100.06|100.12|100.08|100.08|100.04|15780
1648825500000|2022-04-01 15:05:00|100.14|100.08|100.12|100.08|100.14|100.08|100.12|100.08|0
1648825520000|2022-04-01 15:05:20|100.16|100.1|100.16|100.1|100.16|100.12|100.16|100.1|109
1648825530000|2022-04-01 15:05:30|100.14|100.08|100.14|100.08|100.14|100.1|100.14|100.08|50
1648825540000|2022-04-01 15:05:40|100.16|100.1|100.18|100.14|100.18|100.14|100.16|100.1|6673
1648825550000|2022-04-01 15:05:50|100.22|100.16|100.22|100.18|100.24|100.18|100.22|100.16|3868
1648825560000|2022-04-01 15:06:00|100.2|100.16|100.12|100.08|100.2|100.16|100.12|100.08|23312
1648825570000|2022-04-01 15:06:10|100.1|100.06|100.08|100.02|100.12|100.06|100.08|100.02|416
1648825590000|2022-04-01 15:06:30|100.06|100.04|100.06|100.04|100.06|100.04|100.06|100.04|0
1648825600000|2022-04-01 15:06:40||100.02||99.99||100.02||99.99|1383
1648825610000|2022-04-01 15:06:50|100.04||100.06||100.06||100.04||533
1648825620000|2022-04-01 15:07:00|100.08|100|100|99.97|100.1|100.02|100|99.97|2500
1648825630000|2022-04-01 15:07:10|99.99|99.96|99.98|99.94|99.99|99.96|99.96|99.94|2551
1648825640000|2022-04-01 15:07:20|99.97||99.97||99.97||99.96||0
1648825650000|2022-04-01 15:07:30|99.96|99.95|99.98|99.94|99.98|99.96|99.96|99.94|5355
1648825670000|2022-04-01 15:07:50|99.99|99.97|100.04|99.99|100.04|99.99|99.99|99.97|12108
1648825680000|2022-04-01 15:08:00|100.02|99.98|100.04|99.98|100.04|99.99|99.98|99.94|59410
1648825720000|2022-04-01 15:08:40||99.99||99.98||99.99||99.98|99
1648825730000|2022-04-01 15:08:50|100.06|99.99|100.06|100|100.06|100.02|100.06|99.99|5660
1648825740000|2022-04-01 15:09:00|100.04|100.02|100.04|99.99|100.04|100.02|100.04|99.99|1321
1648825750000|2022-04-01 15:09:10|100.06|100|100.06|100.02|100.06|100.02|100.06|100|4842
1648825760000|2022-04-01 15:09:20|100.08|100.04|100.08|100.04|100.12|100.04|100.08|100.04|7163
1648825770000|2022-04-01 15:09:30|100.1|100.06|100.16|100.1|100.16|100.1|100.1|100.06|9797
1648825790000|2022-04-01 15:09:50||100.12||100.12||100.12||100.12|1479
1648825800000|2022-04-01 15:10:00|100.14|100.1|100.16|100.1|100.16|100.12|100.14|100.1|3421
1648825820000|2022-04-01 15:10:20|100.2|100.12|100.2|100.14|100.2|100.16|100.2|100.12|6673
1648825830000|2022-04-01 15:10:30|100.18|100.16|100.14|100.08|100.18|100.16|100.12|100.06|11241
1648825840000|2022-04-01 15:10:40||100.1||100.1||100.1||100.1|0
1648825850000|2022-04-01 15:10:50|||||||||2320000
1648825860000|2022-04-01 15:11:00|100.1|100.08|100.14|100.1|100.14|100.1|100.1|100.08|33986
1648825870000|2022-04-01 15:11:10|100.12|100.08|100.14|100.08|100.14|100.08|100.12|100.06|1292
1648825880000|2022-04-01 15:11:20|100.16|100.1|100.16|100.12|100.18|100.14|100.16|100.1|12882
1648825890000|2022-04-01 15:11:30|100.18|100.14|100.18|100.14|100.18|100.14|100.18|100.14|104
1648825910000|2022-04-01 15:11:50|100.2|100.18|100.24|100.18|100.26|100.18|100.2|100.14|34990
1648825920000|2022-04-01 15:12:00|100.22|100.16|100.28|100.22|100.28|100.22|100.18|100.14|17646
1648825930000|2022-04-01 15:12:10|||||||||300
1648825940000|2022-04-01 15:12:20|100.26|100.2|100.24|100.16|100.26|100.2|100.22|100.16|5589
1648825950000|2022-04-01 15:12:30|100.2||100.22||100.24||100.2||0
1648825960000|2022-04-01 15:12:40|100.2||100.2||100.2||100.2||0
1648825980000|2022-04-01 15:13:00|100.22|100.18|100.24|100.18|100.24|100.2|100.22|100.18|3398
1648825990000|2022-04-01 15:13:10|100.22|100.16|100.24|100.16|100.24|100.16|100.22|100.16|1981
1648826000000|2022-04-01 15:13:20|100.2||100.2||100.2||100.2||0
1648826020000|2022-04-01 15:13:40||100.18||100.16||100.18||100.16|1944
1648826030000|2022-04-01 15:13:50|100.18|100.18|100.12|100.06|100.18|100.18|100.12|100.06|14468
1648826040000|2022-04-01 15:14:00|100.1|100.04|100.1|100.04|100.1|100.04|100.1|100.04|0
1648826050000|2022-04-01 15:14:10|100.12|100.06|100.08|100.02|100.12|100.08|100.08|100.02|15054
1648826060000|2022-04-01 15:14:20|||||||||1224
1648826070000|2022-04-01 15:14:30|100.06|99.99|100.04|99.98|100.06|99.99|100.04|99.98|3401
1648826080000|2022-04-01 15:14:40|100.02|99.99|100.04|99.99|100.04|99.99|100.02|99.99|335
1648826090000|2022-04-01 15:14:50|100.06|100|100.08|100.04|100.08|100.04|100.06|100|10173
1648826100000|2022-04-01 15:15:00|100.06|100.06|100.08|100.02|100.1|100.06|100.06|100.02|7833
1648826110000|2022-04-01 15:15:10|100.06||100.08||100.08||100.04||22226
1648826120000|2022-04-01 15:15:20|100.06||100.06||100.06||100.06||0
1648826130000|2022-04-01 15:15:30|100.04|100|100.06|100.02|100.06|100.02|100.04|99.99|3784
1648826140000|2022-04-01 15:15:40||100||100||100.02||100|1556
1648826150000|2022-04-01 15:15:50|100.04|100.04|100.08|100.04|100.1|100.06|100.04|100|13474
1648826160000|2022-04-01 15:16:00|100.1|100.06|100.12|100.06|100.12|100.08|100.1|100.04|3346
1648826180000|2022-04-01 15:16:20|100.08|100.04|100.08|100.04|100.08|100.04|100.08|100.04|0
1648826190000|2022-04-01 15:16:30|||||||||6000
1648826200000|2022-04-01 15:16:40|||||||||4959
1648826210000|2022-04-01 15:16:50|100.06||100.06||100.06||100.06||1820
1648826220000|2022-04-01 15:17:00|100.04|100|100.06|100|100.06|100.02|100.04|100|6841
1648826230000|2022-04-01 15:17:10||100.02||100.02||100.02||100.02|5000
1648826240000|2022-04-01 15:17:20|100.04|100.04|100.06|100.04|100.08|100.06|100.04|100.02|15305
1648826250000|2022-04-01 15:17:30|100.04|100.02|100.06|100.02|100.06|100.04|100.04|100.02|3661
1648826260000|2022-04-01 15:17:40|100.08|100.04|100.08|100.02|100.12|100.06|100.06|100.02|16900
1648826270000|2022-04-01 15:17:50|100.06|100|100.06|100|100.06|100|100.04|100|2112
1648826280000|2022-04-01 15:18:00||100.02||100||100.02||100|0
1648826290000|2022-04-01 15:18:10|100.02|99.99|99.92|99.89|100.02|99.99|99.92|99.88|12586
1648826300000|2022-04-01 15:18:20|99.95|99.9|99.91|99.87|99.97|99.92|99.9|99.85|4860
1648826310000|2022-04-01 15:18:30|99.92|99.86|99.91|99.87|99.92|99.9|99.91|99.86|153
1648826320000|2022-04-01 15:18:40|99.92|99.88|99.92|99.9|99.92|99.9|99.9|99.87|4479
1648826330000|2022-04-01 15:18:50||99.89||99.89||99.89||99.89|1493
1648826340000|2022-04-01 15:19:00|99.91|99.9|99.91|99.87|99.95|99.93|99.91|99.87|22112
1648826350000|2022-04-01 15:19:10|99.9|99.88|99.87|99.83|99.9|99.88|99.87|99.82|1338
1648826360000|2022-04-01 15:19:20|99.89|99.84|99.86|99.82|99.89|99.84|99.86|99.81|3750
1648826370000|2022-04-01 15:19:30|99.88|99.84|99.88|99.84|99.88|99.84|99.88|99.84|0
1648826380000|2022-04-01 15:19:40|99.83|99.82|99.82|99.79|99.83|99.82|99.8|99.76|29992
1648826390000|2022-04-01 15:19:50|99.81|99.77|99.81|99.77|99.81|99.78|99.81|99.77|2500
1648826400000|2022-04-01 15:20:00|99.8|99.76|99.77|99.73|99.8|99.76|99.77|99.73|2978
1648826410000|2022-04-01 15:20:10|99.79|99.74|99.76|99.73|99.79|99.74|99.76|99.73|8116
1648826420000|2022-04-01 15:20:20|99.77|99.74|99.78|99.74|99.79|99.77|99.77|99.74|14454
1648826430000|2022-04-01 15:20:30|99.77|99.73|99.77|99.72|99.77|99.73|99.75|99.72|6205
1648826440000|2022-04-01 15:20:40|99.76|99.71|99.77|99.73|99.77|99.74|99.76|99.71|2500
1648826450000|2022-04-01 15:20:50|99.76||99.76||99.76||99.76||0
1648826460000|2022-04-01 15:21:00|99.75|99.72|99.65|99.63|99.75|99.72|99.65|99.6|54482
1648826470000|2022-04-01 15:21:10|99.64|99.61|99.63|99.59|99.66|99.63|99.63|99.59|96082
1648826480000|2022-04-01 15:21:20|99.65|99.6|99.68|99.63|99.68|99.65|99.64|99.6|104
1648826490000|2022-04-01 15:21:30|99.69|99.7|99.77|99.72|99.77|99.72|99.69|99.7|30674
1648826500000|2022-04-01 15:21:40|99.76|99.7|99.76|99.71|99.76|99.73|99.68|99.63|59379
1648826510000|2022-04-01 15:21:50|99.73|99.7|99.73|99.67|99.76|99.72|99.71|99.67|10065
1648826520000|2022-04-01 15:22:00|99.71|99.7|99.7|99.67|99.71|99.7|99.7|99.67|1036
1648826530000|2022-04-01 15:22:10|99.69|99.65|99.66|99.64|99.69|99.65|99.66|99.63|16447
1648826540000|2022-04-01 15:22:20|99.65|99.62|99.66|99.64|99.66|99.64|99.65|99.62|2391
1648826550000|2022-04-01 15:22:30|99.67|99.65|99.67|99.64|99.68|99.65|99.67|99.64|3493
1648826560000|2022-04-01 15:22:40|99.68|99.68|99.65|99.62|99.69|99.68|99.65|99.62|57895
1648826570000|2022-04-01 15:22:50||99.63||99.62||99.63||99.62|2500
1648826580000|2022-04-01 15:23:00|99.63|99.61|99.65|99.61|99.65|99.61|99.61|99.58|5200
1648826590000|2022-04-01 15:23:10|99.64||99.64||99.64||99.64||1489
1648826600000|2022-04-01 15:23:20|99.65|99.59|99.64|99.61|99.65|99.61|99.64|99.59|0
1648826610000|2022-04-01 15:23:30|99.63|99.59|99.58|99.54|99.63|99.59|99.56|99.5|30668
1648826620000|2022-04-01 15:23:40|99.57|99.52|99.56|99.5|99.57|99.52|99.56|99.5|0
1648826630000|2022-04-01 15:23:50|99.55|99.51|99.6|99.56|99.6|99.56|99.51|99.47|74965
1648826640000|2022-04-01 15:24:00||99.54||99.55||99.55||99.53|0
1648826650000|2022-04-01 15:24:10|||||||||2021
1648826660000|2022-04-01 15:24:20|99.59|99.54|99.51|99.47|99.6|99.56|99.49|99.47|42534
1648826670000|2022-04-01 15:24:30|99.5|99.45|99.49|99.46|99.51|99.47|99.48|99.45|35282
1648826680000|2022-04-01 15:24:40|99.48|99.45|99.49|99.46|99.49|99.46|99.48|99.45|41467
1648826690000|2022-04-01 15:24:50|99.48|99.45|99.49|99.45|99.49|99.45|99.48|99.45|7298
1648826700000|2022-04-01 15:25:00|99.51|99.47|99.56|99.52|99.56|99.52|99.51|99.46|18072
1648826710000|2022-04-01 15:25:10|99.58|99.51|99.58|99.53|99.58|99.53|99.58|99.51|0
1648826720000|2022-04-01 15:25:20|99.6|99.54|99.57|99.53|99.62|99.57|99.56|99.53|19545
1648826730000|2022-04-01 15:25:30|99.54|99.52|99.55|99.52|99.57|99.52|99.54|99.5|17021
1648826740000|2022-04-01 15:25:40|99.56|99.53|99.56|99.5|99.59|99.54|99.56|99.5|39000
1648826750000|2022-04-01 15:25:50|99.54|99.51|99.62|99.58|99.62|99.58|99.54|99.5|7548
1648826760000|2022-04-01 15:26:00|99.6|99.57|99.6|99.57|99.6|99.57|99.6|99.57|98
1648826770000|2022-04-01 15:26:10|99.59|99.55|99.55|99.52|99.59|99.55|99.55|99.52|22938
1648826780000|2022-04-01 15:26:20|99.54||99.54||99.54||99.53||26045
1648826790000|2022-04-01 15:26:30|99.55|99.5|99.53|99.5|99.55|99.5|99.53|99.5|18426
1648826800000|2022-04-01 15:26:40|99.54|99.51|99.56|99.53|99.59|99.53|99.51|99.47|298566
1648826810000|2022-04-01 15:26:50|99.57|99.54|99.59|99.54|99.62|99.56|99.56|99.51|15539
1648826820000|2022-04-01 15:27:00|99.6|99.55|99.61|99.58|99.62|99.59|99.6|99.55|25584
1648826830000|2022-04-01 15:27:10|99.6|99.56|99.57|99.53|99.6|99.56|99.57|99.51|30366
1648826840000|2022-04-01 15:27:20|99.56|99.5|99.54|99.51|99.56|99.51|99.52|99.5|2089
1648826850000|2022-04-01 15:27:30|99.55|99.52|99.54|99.5|99.57|99.53|99.54|99.5|34663
1648826860000|2022-04-01 15:27:40|99.55|99.51|99.55|99.5|99.55|99.51|99.55|99.5|3985
1648826870000|2022-04-01 15:27:50|99.53|99.51|99.54|99.51|99.55|99.51|99.53|99.51|4018
1648826880000|2022-04-01 15:28:00|99.53|99.5|99.53|99.5|99.53|99.5|99.53|99.5|10097
1648826890000|2022-04-01 15:28:10|99.55|99.48|99.45|99.41|99.55|99.5|99.39|99.37|299474
1648826900000|2022-04-01 15:28:20|99.47|99.43|99.51|99.47|99.51|99.47|99.45|99.43|42762
1648826910000|2022-04-01 15:28:30|99.55|99.48|99.53|99.49|99.55|99.49|99.53|99.48|1065
1648826920000|2022-04-01 15:28:40|99.52|99.48|99.52|99.47|99.52|99.48|99.52|99.46|988
1648826930000|2022-04-01 15:28:50|99.51|99.49|99.51|99.49|99.51|99.49|99.5|99.49|0
1648826940000|2022-04-01 15:29:00|99.52||99.52||99.55||99.52||14902
1648826950000|2022-04-01 15:29:10|99.55|99.5|99.56|99.54|99.62|99.54|99.55|99.5|4813
1648826960000|2022-04-01 15:29:20|99.57|99.55|99.65|99.61|99.7|99.62|99.57|99.55|16083
1648826970000|2022-04-01 15:29:30|99.68|99.62|99.66|99.62|99.72|99.65|99.66|99.61|31468
1648826980000|2022-04-01 15:29:40|99.67|99.63|99.68|99.6|99.72|99.65|99.64|99.57|16791
1648826990000|2022-04-01 15:29:50|99.66|99.59|99.58|99.52|99.67|99.61|99.54|99.5|41767
1649055610000|2022-04-04 07:00:10|101.22|101|101.44|101.14|101.46|101.14|100.92|100.14|189252
1649055620000|2022-04-04 07:00:20|101.42|101.08|101.78|101.5|101.84|101.5|101.2|100.92|105888
1649055630000|2022-04-04 07:00:30|101.76|101.44|101.22|101|101.76|101.44|101.04|100.68|44185
1649055640000|2022-04-04 07:00:40|101.36|101.02|101.54|101.34|101.6|101.38|101.36|101.02|55074
1649055650000|2022-04-04 07:00:50|101.64|101.44|101.84|101.62|101.86|101.62|101.54|101.26|31037
1649055660000|2022-04-04 07:01:00|101.82|101.6|101.78|101.54|101.94|101.66|101.74|101.46|9111
1649055670000|2022-04-04 07:01:10|101.74|101.5|101.5|101.22|101.8|101.52|101.48|101.14|5016
1649055680000|2022-04-04 07:01:20|101.52|101.32|101.38|101.14|101.56|101.36|101.38|101.1|2500
1649055690000|2022-04-04 07:01:30|101.36|101.02|101.22|100.98|101.36|101.1|101.22|100.86|71356
1649055700000|2022-04-04 07:01:40|101.2|100.86|101.2|101|101.24|101|100.9|100.64|58624
1649055710000|2022-04-04 07:01:50|101.26|101.02|101.48|101.28|101.5|101.42|101.22|101|169858
1649055720000|2022-04-04 07:02:00|101.46|101.24|101.4|101.2|101.5|101.32|101.4|101.2|7065
1649055730000|2022-04-04 07:02:10|101.46|101.22|101.32|101.1|101.46|101.24|101.22|100.98|15394
1649055740000|2022-04-04 07:02:20|101.3|101.12|101.18|101|101.32|101.14|101.14|101|160238
1649055750000|2022-04-04 07:02:30|101.2|101.02|101.32|101.14|101.36|101.14|101.2|101.02|15953
1649055760000|2022-04-04 07:02:40|101.36|101.16|101.5|101.26|101.5|101.4|101.26|101.02|38469
1649055770000|2022-04-04 07:02:50|101.58|101.28|101.56|101.34|101.7|101.5|101.56|101.28|6194
1649055780000|2022-04-04 07:03:00|101.54|101.32|101.32|101.14|101.54|101.32|101.26|101.1|28296
1649055790000|2022-04-04 07:03:10|101.3|101.04|101.18|101.02|101.36|101.14|101.14|100.98|6197
1649055800000|2022-04-04 07:03:20|101.14|101|100.98|100.82|101.16|101|100.96|100.78|2532
1649055810000|2022-04-04 07:03:30|100.96|100.8|100.64|100.46|100.98|100.8|100.64|100.44|13422
1649055820000|2022-04-04 07:03:40|100.7|100.52|100.68|100.48|100.76|100.6|100.64|100.42|80881
1649055830000|2022-04-04 07:03:50|100.7|100.44|100.8|100.62|100.86|100.68|100.68|100.44|13607
1649055840000|2022-04-04 07:04:00|100.78|100.6|100.72|100.56|100.78|100.6|100.64|100.5|11141
1649055850000|2022-04-04 07:04:10|100.76|100.58|100.92|100.72|101.02|100.78|100.7|100.56|6897
1649055860000|2022-04-04 07:04:20|100.9|100.7|100.84|100.7|100.92|100.7|100.78|100.6|5244
1649055870000|2022-04-04 07:04:30|100.82|100.66|100.74|100.58|100.86|100.66|100.74|100.56|2987
1649055880000|2022-04-04 07:04:40|100.7|100.56|100.7|100.56|100.7|100.56|100.7|100.5|3808
1649055890000|2022-04-04 07:04:50|100.68|100.52|100.68|100.5|100.7|100.58|100.68|100.5|155587
1649055900000|2022-04-04 07:05:00|100.64|100.46|100.58|100.42|100.72|100.56|100.5|100.32|124608
1649055910000|2022-04-04 07:05:10|100.56|100.36|100.54|100.4|100.56|100.4|100.54|100.36|12264
1649055920000|2022-04-04 07:05:20|100.52|100.38|100.28|100.14|100.52|100.38|100.26|100.1|11943
1649055930000|2022-04-04 07:05:30|100.26|100.1|100.2|100.02|100.28|100.1|100.16|100|22974
1649055940000|2022-04-04 07:05:40|100.16||100.14||100.16||100.12||476
1649055950000|2022-04-04 07:05:50|100.12|100|100.12|100|100.12|100|100.1|100|17714
1649055960000|2022-04-04 07:06:00||100.02||100.02||100.02||100.02|485
1649055970000|2022-04-04 07:06:10|100.1|100|100.06|99.91|100.12|100.02|100.04|99.9|114627
1649055980000|2022-04-04 07:06:20|100.04|99.9|100.1|99.91|100.14|100.02|100.04|99.9|20817
1649055990000|2022-04-04 07:06:30||99.92||99.94||99.98||99.92|249
1649056000000|2022-04-04 07:06:40||99.92||99.91||99.93||99.91|0
1649056010000|2022-04-04 07:06:50|||||||||5484
1649056020000|2022-04-04 07:07:00||99.9||99.91||99.93||99.9|27376
1649056030000|2022-04-04 07:07:10|100.12|99.9|100.2|100.1|100.36|100.12|100.1|99.9|21755
1649056040000|2022-04-04 07:07:20|100.22||100.2||100.22||100.2||22380
1649056050000|2022-04-04 07:07:30|100.22|100.12|100.24|100.1|100.26|100.14|100.2|100.1|10094
1649056060000|2022-04-04 07:07:40|100.22|100.12|100.22|100.1|100.22|100.14|100.22|100.1|2681
1649056070000|2022-04-04 07:07:50|100.24|100.12|100.22|100.1|100.26|100.2|100.22|100.1|31230
1649056080000|2022-04-04 07:08:00|100.18|100.12|100.12|99.97|100.26|100.16|100.1|99.9|17995
1649056090000|2022-04-04 07:08:10|100.16|99.94|100.14|99.95|100.18|100|100.12|99.92|3610
1649056100000|2022-04-04 07:08:20|100.16|99.96|100.12|99.91|100.16|99.99|100.12|99.9|32498
1649056110000|2022-04-04 07:08:30|100.14|99.9|100.12|99.93|100.14|99.97|100.12|99.9|916
1649056120000|2022-04-04 07:08:40|100.1|99.92|100.1|99.95|100.14|99.99|100.1|99.9|8
1649056130000|2022-04-04 07:08:50|100.08|99.96|100.06|99.87|100.08|99.97|99.96|99.82|51177
1649056140000|2022-04-04 07:09:00|100.04|99.88|100.02|99.86|100.08|99.91|99.86|99.7|28388
1649056150000|2022-04-04 07:09:10|100|99.84|99.94|99.78|100|99.85|99.94|99.76|10015
1649056160000|2022-04-04 07:09:20||99.76||99.85||99.87||99.75|4966
1649056170000|2022-04-04 07:09:30|99.93|99.79|99.93|99.82|99.93|99.84|99.9|99.74|6
1649056180000|2022-04-04 07:09:40|99.92|99.8|99.93|99.78|99.93|99.8|99.92|99.76|1497
1649056190000|2022-04-04 07:09:50|99.95|99.9|99.95|99.83|99.95|99.9|99.9|99.74|12573
1649056200000|2022-04-04 07:10:00|99.94|99.84|99.95|99.84|99.95|99.86|99.92|99.76|6989
1649056210000|2022-04-04 07:10:10|99.93|99.85|99.95|99.85|99.95|99.87|99.93|99.76|7994
1649056220000|2022-04-04 07:10:20|99.94|99.86|99.7|99.6|99.94|99.88|99.7|99.57|20131
1649056230000|2022-04-04 07:10:30|99.71|99.62|99.74|99.64|99.74|99.67|99.69|99.59|2602
1649056240000|2022-04-04 07:10:40|99.73|99.6|99.71|99.58|99.77|99.69|99.69|99.56|9304
1649056250000|2022-04-04 07:10:50|99.7|99.57|99.71|99.59|99.72|99.59|99.68|99.57|3737
1649056260000|2022-04-04 07:11:00|99.7|99.58|99.57|99.5|99.7|99.6|99.56|99.5|5588
1649056270000|2022-04-04 07:11:10|99.63|99.41|99.61|99.46|99.64|99.53|99.51|99.41|55188
1649056280000|2022-04-04 07:11:20|99.58|99.53|99.61|99.5|99.68|99.53|99.58|99.46|4102
1649056290000|2022-04-04 07:11:30|99.6||99.6||99.6||99.6||2289
1649056300000|2022-04-04 07:11:40|99.59|99.45|99.6|99.54|99.6|99.54|99.55|99.43|2217
1649056310000|2022-04-04 07:11:50|99.61|99.55|99.69|99.62|99.74|99.62|99.6|99.43|14160
1649056320000|2022-04-04 07:12:00|99.72|99.63|99.72|99.64|99.78|99.68|99.7|99.62|6536
1649056330000|2022-04-04 07:12:10|99.71|99.63|99.66|99.62|99.74|99.65|99.64|99.54|18215
1649056340000|2022-04-04 07:12:20|99.67|99.65|99.68|99.62|99.7|99.65|99.66|99.62|8426
1649056350000|2022-04-04 07:12:30|99.69|99.64|99.83|99.72|99.84|99.74|99.68|99.62|6411
1649056360000|2022-04-04 07:12:40|99.82|99.71|99.79|99.71|99.83|99.74|99.76|99.71|1186
1649056370000|2022-04-04 07:12:50|99.83|99.72|99.81|99.72|99.83|99.74|99.81|99.68|0
1649056380000|2022-04-04 07:13:00|99.78|99.69|99.85|99.8|99.85|99.8|99.78|99.69|24917
1649056390000|2022-04-04 07:13:10|99.91|99.81|100.08|99.95|100.1|99.96|99.91|99.81|14061
1649056400000|2022-04-04 07:13:20|100.1|99.96|99.82|99.73|100.1|100|99.79|99.68|23207
1649056410000|2022-04-04 07:13:30|99.88|99.77|99.79|99.71|99.88|99.79|99.67|99.56|34678
1649056420000|2022-04-04 07:13:40|99.78|99.66|99.77|99.68|99.8|99.7|99.69|99.58|27669
1649056430000|2022-04-04 07:13:50|99.76|99.7|99.67|99.6|99.76|99.7|99.66|99.56|22608
1649056440000|2022-04-04 07:14:00|99.7|99.61|99.6|99.55|99.7|99.66|99.59|99.55|37855
1649056450000|2022-04-04 07:14:10|99.59|99.56|99.7|99.62|99.78|99.68|99.59|99.56|18251
1649056460000|2022-04-04 07:14:20|99.68|99.6|99.51|99.43|99.7|99.62|99.51|99.41|12789
1649056470000|2022-04-04 07:14:30|99.53|99.41|99.44|99.39|99.55|99.41|99.44|99.39|15880
1649056480000|2022-04-04 07:14:40|99.43|99.37|99.47|99.39|99.52|99.46|99.43|99.35|47935
1649056490000|2022-04-04 07:14:50|99.51|99.41|99.56|99.5|99.56|99.5|99.49|99.39|7061
1649056500000|2022-04-04 07:15:00|99.58|99.52|99.63|99.57|99.66|99.61|99.58|99.5|126877
1649056510000|2022-04-04 07:15:10|99.64|99.54|99.52|99.4|99.66|99.59|99.52|99.4|9412
1649056520000|2022-04-04 07:15:20|99.51|99.45|99.23|99.16|99.51|99.45|99.23|99.15|79599
1649056530000|2022-04-04 07:15:30|99.26|99.17|99.23|99.1|99.26|99.18|99.05|99|222956
1649056540000|2022-04-04 07:15:40|99.22|99.09|99.06|99|99.22|99.09|99.06|99|7642
1649056550000|2022-04-04 07:15:50|99.05|98.93|98.99|98.91|99.09|98.95|98.92|98.8|61097
1649056560000|2022-04-04 07:16:00|98.98|98.93|99.2|99.09|99.21|99.16|98.98|98.91|27730
1649056570000|2022-04-04 07:16:10|99.14|99.04|99.12|99.03|99.17|99.1|99.11|98.99|12662
1649056580000|2022-04-04 07:16:20|99.15|99.04|99.12|99.03|99.15|99.06|99.12|99.01|3995
1649056590000|2022-04-04 07:16:30|99.15|99.04|99.15|99.02|99.15|99.09|99.1|98.98|6997
1649056600000|2022-04-04 07:16:40|99.14|99.07|99.15|99.1|99.15|99.14|99.1|98.98|38914
1649056610000|2022-04-04 07:16:50|99.22|99.11|99.19|99.08|99.28|99.16|99.19|99.07|6713
1649056620000|2022-04-04 07:17:00|99.18|99.06|99.25|99.16|99.39|99.28|99.17|99.05|8840
1649056630000|2022-04-04 07:17:10|99.24|99.11|99.33|99.25|99.34|99.25|99.18|99.08|100
1649056640000|2022-04-04 07:17:20|99.31|99.21|99.21|99.12|99.31|99.23|99.21|99.11|495
1649056650000|2022-04-04 07:17:30|99.26|99.1|99.18|99.1|99.26|99.1|99.13|99.02|15008
1649056660000|2022-04-04 07:17:40|99.16|99.06|99.16|99.06|99.23|99.11|99.16|99.02|0
1649056670000|2022-04-04 07:17:50|99.19|99.08|99.29|99.2|99.32|99.2|99.18|99.05|3181
1649056680000|2022-04-04 07:18:00|99.32|99.19|99.29|99.19|99.37|99.23|99.19|99.14|2500
1649056690000|2022-04-04 07:18:10|99.27|99.16|99.29|99.17|99.3|99.17|99.27|99.16|4487
1649056700000|2022-04-04 07:18:20|99.3|99.18|99.26|99.19|99.34|99.21|99.25|99.18|1
1649056710000|2022-04-04 07:18:30|99.25|99.14|99.2|99.14|99.25|99.14|99.2|99.14|44982
1649056720000|2022-04-04 07:18:40|99.18|99.1|99.17|99.09|99.19|99.1|99.14|99.09|18365
1649056730000|2022-04-04 07:18:50|99.16|99.14|99.16|99.09|99.16|99.14|99.16|99.09|24
1649056740000|2022-04-04 07:19:00|99.15|99.03|99.13|99.06|99.16|99.09|99.08|99.01|25266
1649056750000|2022-04-04 07:19:10|99.1|99.04|99.09|99.02|99.14|99.06|99.06|99.01|11234
1649056760000|2022-04-04 07:19:20|99.08|99.01|99.21|99.15|99.26|99.16|99.08|99|9803
1649056770000|2022-04-04 07:19:30|99.2|99.07|99.2|99.09|99.21|99.11|99.14|99.04|1602
1649056780000|2022-04-04 07:19:40|99.18|99.04|99.13|99.03|99.18|99.05|99.08|99|2500
1649056790000|2022-04-04 07:19:50|99.12|99.01|99.09|99.03|99.12|99.03|99.01|98.91|43262
1649056800000|2022-04-04 07:20:00|99.08|98.99|99.06|98.98|99.09|99|99.03|98.93|0
1649056810000|2022-04-04 07:20:10|99.07||99.07||99.09||99.07||3400
1649056820000|2022-04-04 07:20:20|99.06|98.91|99.06|98.94|99.12|99.01|98.97|98.89|16742
1649056830000|2022-04-04 07:20:30|99.04|98.96|99.07|99.01|99.11|99.06|99.04|98.96|4287
1649056840000|2022-04-04 07:20:40|99.11|98.97|99.07|98.97|99.11|99.06|99.05|98.94|419
1649056850000|2022-04-04 07:20:50|99.03|98.94|99.01|98.93|99.03|98.94|98.95|98.85|1574
1649056860000|2022-04-04 07:21:00|99|98.9|98.88|98.81|99.01|98.91|98.88|98.8|4085
1649056870000|2022-04-04 07:21:10|98.86|98.8|98.92|98.84|98.97|98.87|98.86|98.8|15884
1649056880000|2022-04-04 07:21:20|98.97|98.86|99.01|98.94|99.01|98.94|98.94|98.84|13613
1649056890000|2022-04-04 07:21:30|99|98.91|99.01|98.94|99.01|98.94|99|98.91|0
1649056900000|2022-04-04 07:21:40|99|98.92|98.99|98.91|99|98.92|98.95|98.85|8403
1649056910000|2022-04-04 07:21:50|98.98|98.89|99.03|98.94|99.12|99|98.98|98.88|1199
1649056920000|2022-04-04 07:22:00|99.01|98.9|98.92|98.85|99.03|98.9|98.91|98.8|4020
1649056930000|2022-04-04 07:22:10|98.91|98.81|98.97|98.88|99|98.91|98.9|98.81|9533
1649056940000|2022-04-04 07:22:20|98.96|98.85|98.89|98.81|98.97|98.87|98.89|98.8|3
1649056950000|2022-04-04 07:22:30|98.87|98.8|98.76|98.68|98.87|98.8|98.74|98.63|11390
1649056960000|2022-04-04 07:22:40|98.78|98.7|98.73|98.66|98.8|98.7|98.72|98.64|102396
1649056970000|2022-04-04 07:22:50|98.77|98.64|98.87|98.8|98.91|98.81|98.75|98.64|47914
1649056980000|2022-04-04 07:23:00|98.88|98.81|98.88|98.84|98.88|98.84|98.88|98.81|782
1649056990000|2022-04-04 07:23:10|98.86|98.81|98.86|98.8|98.88|98.82|98.84|98.74|5651
1649057000000|2022-04-04 07:23:20|98.84|98.74|98.74|98.67|98.84|98.8|98.73|98.66|94318
1649057010000|2022-04-04 07:23:30|98.73|98.64|98.73|98.68|98.73|98.68|98.7|98.64|2724
1649057020000|2022-04-04 07:23:40|98.76|98.69|98.79|98.73|98.79|98.73|98.76|98.69|5097
1649057030000|2022-04-04 07:23:50|98.78|98.69|98.88|98.77|98.9|98.78|98.75|98.67|13620
1649057040000|2022-04-04 07:24:00|98.86|98.79|98.92|98.84|98.93|98.85|98.86|98.78|2502
1649057050000|2022-04-04 07:24:10|98.91|98.82|98.79|98.72|98.91|98.83|98.79|98.71|6392
1649057060000|2022-04-04 07:24:20|98.8|98.68|98.74|98.67|98.8|98.73|98.72|98.62|25826
1649057070000|2022-04-04 07:24:30|98.78|98.69|98.73|98.67|98.78|98.69|98.73|98.65|5228
1649057080000|2022-04-04 07:24:40|98.78|98.69|98.74|98.67|98.78|98.69|98.74|98.65|15650
1649057090000|2022-04-04 07:24:50|98.78|98.69|98.78|98.71|98.78|98.71|98.76|98.69|0
1649057100000|2022-04-04 07:25:00|98.8|98.72|98.71|98.65|98.8|98.75|98.68|98.6|5748
1649057110000|2022-04-04 07:25:10|||||||||3654
1649057120000|2022-04-04 07:25:20|98.69|98.59|98.59|98.53|98.69|98.59|98.59|98.52|6117
1649057130000|2022-04-04 07:25:30|98.57|98.51|98.58|98.52|98.61|98.53|98.54|98.5|2038
1649057140000|2022-04-04 07:25:40|98.57|98.53|98.59|98.55|98.59|98.55|98.56|98.52|1
1649057150000|2022-04-04 07:25:50|98.61|98.56|98.61|98.57|98.61|98.57|98.61|98.55|1102
1649057160000|2022-04-04 07:26:00|98.65|98.58|98.65|98.57|98.65|98.61|98.61|98.57|50528
1649057170000|2022-04-04 07:26:10|98.64|98.6|98.65|98.59|98.72|98.62|98.56|98.5|73282
1649057180000|2022-04-04 07:26:20|98.64|98.57|98.65|98.56|98.65|98.59|98.61|98.52|5000
1649057190000|2022-04-04 07:26:30|98.61|98.55|98.59|98.52|98.61|98.55|98.59|98.5|4303
1649057200000|2022-04-04 07:26:40|98.61|98.53|98.57|98.5|98.66|98.57|98.51|98.49|38683
1649057210000|2022-04-04 07:26:50|98.58|98.52|98.53|98.43|98.58|98.54|98.52|98.42|7060
1649057220000|2022-04-04 07:27:00|98.52|98.46|98.48|98.41|98.53|98.48|98.48|98.39|17634
1649057230000|2022-04-04 07:27:10|98.49|98.5|98.57|98.5|98.64|98.56|98.49|98.42|35741
1649057240000|2022-04-04 07:27:20|98.59|98.52|98.6|98.53|98.62|98.53|98.58|98.5|16554
1649057250000|2022-04-04 07:27:30|98.62|98.55|98.54|98.5|98.62|98.55|98.54|98.5|2894
1649057260000|2022-04-04 07:27:40|98.55|98.51|98.61|98.55|98.62|98.55|98.55|98.5|31070
1649057270000|2022-04-04 07:27:50|98.62|98.54|98.57|98.5|98.62|98.54|98.56|98.5|1250
1649057280000|2022-04-04 07:28:00|98.55|98.42|98.57|98.5|98.57|98.52|98.51|98.41|43776
1649057290000|2022-04-04 07:28:10|98.56|98.47|98.54|98.52|98.62|98.55|98.54|98.45|7631
1649057300000|2022-04-04 07:28:20|98.56|98.54|98.52|98.45|98.56|98.54|98.48|98.38|60457
1649057310000|2022-04-04 07:28:30|98.51|98.4|98.44|98.36|98.51|98.43|98.41|98.31|90655
1649057320000|2022-04-04 07:28:40|98.42|98.37|98.5|98.45|98.6|98.48|98.42|98.37|45265
1649057330000|2022-04-04 07:28:50|98.49|98.39|98.49|98.42|98.51|98.42|98.44|98.35|38176
1649057340000|2022-04-04 07:29:00|98.48|98.39|98.49|98.46|98.5|98.46|98.46|98.39|30
1649057350000|2022-04-04 07:29:10|98.48|98.41|98.46|98.4|98.48|98.46|98.4|98.32|5613
1649057360000|2022-04-04 07:29:20|98.45|98.35|98.4|98.31|98.46|98.38|98.4|98.3|24184
1649057370000|2022-04-04 07:29:30|98.38|98.3|98.33|98.27|98.4|98.3|98.3|98.22|5813
1649057380000|2022-04-04 07:29:40|98.34|98.25|98.31|98.24|98.34|98.26|98.25|98.2|7727
1649057390000|2022-04-04 07:29:50|98.32|98.22|98.28|98.23|98.32|98.25|98.24|98.2|7427
1649057400000|2022-04-04 07:30:00|98.29|98.24|98.28|98.21|98.33|98.25|98.28|98.2|18096
1649057410000|2022-04-04 07:30:10|98.31|98.23|98.19|98.13|98.31|98.23|98.19|98.1|15398
1649057420000|2022-04-04 07:30:20|98.2|98.15|98.2|98.15|98.2|98.16|98.19|98.13|10701
1649057430000|2022-04-04 07:30:30|98.19|98.12|98.19|98.14|98.2|98.16|98.14|98.1|28323
1649057440000|2022-04-04 07:30:40|98.22|98.16|98.13|98.03|98.22|98.16|98.13|98.03|21951
1649057450000|2022-04-04 07:30:50|98.12|98.02|98.14|98.04|98.15|98.04|98.11|98.01|13257
1649057460000|2022-04-04 07:31:00|98.1|98.03|98.18|98.08|98.2|98.13|98.09|98.02|22538
1649057470000|2022-04-04 07:31:10|98.17|98.1|98.12|98.06|98.2|98.14|98.12|98.05|3570
1649057480000|2022-04-04 07:31:20|98.13|98.09|98.14|98.08|98.15|98.1|98.13|98.07|7607
1649057490000|2022-04-04 07:31:30|98.13|98.06|98.12|98.06|98.14|98.06|98.12|98.06|13894
1649057500000|2022-04-04 07:31:40|98.13||98.11||98.13||98.1||11768
1649057510000|2022-04-04 07:31:50|98.09|98.03|98.13|98.06|98.15|98.11|98.09|98|45385
1649057520000|2022-04-04 07:32:00|98.14|98.08|98.13|98.04|98.15|98.12|98.13|98.04|82579
1649057530000|2022-04-04 07:32:10|98.12|98.03|98.26|98.21|98.3|98.21|98.12|98.03|34271
1649057540000|2022-04-04 07:32:20|98.32|98.23|98.23|98.17|98.34|98.27|98.23|98.17|9030
1649057550000|2022-04-04 07:32:30|98.24|98.19|98.27|98.19|98.27|98.19|98.24|98.19|8068
1649057560000|2022-04-04 07:32:40|98.29|98.2|98.29|98.21|98.29|98.25|98.27|98.19|14087
1649057570000|2022-04-04 07:32:50|98.28|98.22|98.28|98.2|98.28|98.22|98.28|98.2|7403
1649057580000|2022-04-04 07:33:00|98.27|98.18|98.25|98.18|98.27|98.18|98.24|98.17|236
1649057590000|2022-04-04 07:33:10|98.23|98.17|98.37|98.28|98.38|98.32|98.23|98.17|65643
1649057600000|2022-04-04 07:33:20|98.38|98.3|98.41|98.34|98.48|98.4|98.38|98.3|4173
1649057610000|2022-04-04 07:33:30|98.42|98.38|98.41|98.34|98.47|98.41|98.41|98.32|10275
1649057620000|2022-04-04 07:33:40|98.43|98.31|98.48|98.41|98.49|98.46|98.42|98.31|8469
1649057630000|2022-04-04 07:33:50|98.47|98.37|98.46|98.39|98.47|98.39|98.44|98.37|39033
1649057640000|2022-04-04 07:34:00|98.45|98.42|98.49|98.39|98.49|98.46|98.45|98.36|5403
1649057650000|2022-04-04 07:34:10|98.52|98.4|98.56|98.51|98.62|98.51|98.52|98.4|15510
1649057660000|2022-04-04 07:34:20|98.63|98.52|98.58|98.48|98.63|98.55|98.57|98.47|1302
1649057670000|2022-04-04 07:34:30|98.57|98.49|98.64|98.54|98.64|98.54|98.56|98.49|23713
1649057680000|2022-04-04 07:34:40|98.63|98.57|98.63|98.53|98.68|98.59|98.63|98.52|25638
1649057690000|2022-04-04 07:34:50|98.62|98.52|98.57|98.51|98.62|98.53|98.56|98.5|0
1649057700000|2022-04-04 07:35:00|98.58|98.53|98.66|98.59|98.73|98.62|98.58|98.53|3314
1649057710000|2022-04-04 07:35:10|98.68|98.61|98.7|98.6|98.72|98.63|98.66|98.57|1131
1649057720000|2022-04-04 07:35:20|98.66|98.56|98.75|98.65|98.76|98.67|98.66|98.56|1000
1649057730000|2022-04-04 07:35:30|98.71|98.63|98.65|98.59|98.71|98.65|98.65|98.55|10
1649057740000|2022-04-04 07:35:40|98.63|98.56|98.63|98.53|98.65|98.57|98.61|98.51|4000
1649057750000|2022-04-04 07:35:50||98.56||98.56||98.56||98.56|7058
1649057760000|2022-04-04 07:36:00|98.61|98.54|98.46|98.38|98.63|98.55|98.46|98.36|27104
1649057770000|2022-04-04 07:36:10|98.48|98.39|98.51|98.42|98.52|98.45|98.48|98.39|18239
1649057780000|2022-04-04 07:36:20|98.49|98.41|98.39|98.31|98.49|98.41|98.39|98.3|610
1649057790000|2022-04-04 07:36:30|98.38|98.28|98.33|98.29|98.38|98.29|98.33|98.24|65
1649057800000|2022-04-04 07:36:40|98.34|98.3|98.39|98.33|98.46|98.37|98.34|98.29|23291
1649057810000|2022-04-04 07:36:50|98.42|98.29|98.41|98.35|98.42|98.36|98.35|98.27|30890
1649057820000|2022-04-04 07:37:00|98.4|98.34|98.52|98.43|98.52|98.43|98.35|98.25|14070
1649057830000|2022-04-04 07:37:10|98.5|98.42|98.51|98.44|98.52|98.5|98.48|98.42|35000
1649057840000|2022-04-04 07:37:20|98.5|98.42|98.49|98.42|98.51|98.42|98.49|98.42|12166
1649057850000|2022-04-04 07:37:30|98.48|98.38|98.46|98.39|98.5|98.43|98.46|98.36|32255
1649057860000|2022-04-04 07:37:40|98.49|98.4|98.51|98.41|98.51|98.46|98.49|98.4|27446
1649057870000|2022-04-04 07:37:50|98.5|98.42|98.5|98.4|98.5|98.42|98.5|98.38|0
1649057880000|2022-04-04 07:38:00|98.48|98.39|98.49|98.43|98.51|98.43|98.47|98.39|20737
1649057890000|2022-04-04 07:38:10|98.51|98.44|98.5|98.44|98.51|98.48|98.46|98.4|3033
1649057900000|2022-04-04 07:38:20|98.51|98.46|98.51|98.42|98.51|98.46|98.5|98.41|0
1649057910000|2022-04-04 07:38:30|98.5|98.38|98.46|98.39|98.5|98.39|98.46|98.36|20020
1649057920000|2022-04-04 07:38:40|98.48|98.37|98.51|98.43|98.51|98.43|98.48|98.37|0
1649057930000|2022-04-04 07:38:50|98.47|98.4|98.41|98.35|98.47|98.4|98.39|98.33|7167
1649057940000|2022-04-04 07:39:00|98.42|98.37|98.41|98.36|98.46|98.42|98.41|98.36|4915
1649057950000|2022-04-04 07:39:10|||||||||175
1649057960000|2022-04-04 07:39:20||98.37||98.37||98.37||98.37|294
1649057970000|2022-04-04 07:39:30|98.46|98.38|98.42|98.36|98.46|98.4|98.41|98.36|21992
1649057980000|2022-04-04 07:39:40|98.4|98.33|98.42|98.34|98.42|98.36|98.36|98.33|13626
1649057990000|2022-04-04 07:39:50|98.41|98.33|98.44|98.39|98.44|98.39|98.4|98.33|7523
1649058000000|2022-04-04 07:40:00|98.46|98.4|98.46|98.41|98.5|98.46|98.46|98.39|18629
1649058010000|2022-04-04 07:40:10|98.49|98.42|98.5|98.44|98.5|98.44|98.46|98.42|0
1649058020000|2022-04-04 07:40:20|98.51|98.45|98.54|98.49|98.55|98.52|98.51|98.43|15123
1649058030000|2022-04-04 07:40:30|98.52|98.45|98.51|98.43|98.54|98.45|98.47|98.4|2040
1649058040000|2022-04-04 07:40:40|98.52|98.45|98.5|98.44|98.53|98.48|98.5|98.42|4441
1649058050000|2022-04-04 07:40:50|98.49|98.42|98.45|98.38|98.49|98.43|98.43|98.36|30532
1649058060000|2022-04-04 07:41:00|98.43|98.36|98.38|98.34|98.43|98.37|98.37|98.33|9906
1649058070000|2022-04-04 07:41:10|98.41|98.35|98.48|98.42|98.51|98.42|98.41|98.35|29161
1649058080000|2022-04-04 07:41:20|98.49|98.39|98.49|98.44|98.49|98.44|98.49|98.39|19178
1649058090000|2022-04-04 07:41:30|98.47|98.41|98.45|98.39|98.49|98.41|98.45|98.38|2038
1649058100000|2022-04-04 07:41:40|98.48||98.47||98.48||98.47||0
1649058110000|2022-04-04 07:41:50|98.46|98.42|98.46|98.42|98.47|98.43|98.46|98.42|6956
1649058120000|2022-04-04 07:42:00|98.47|98.43|98.47|98.42|98.47|98.43|98.46|98.42|2019
1649058130000|2022-04-04 07:42:10|98.46|98.44|98.47|98.42|98.47|98.44|98.46|98.42|6515
1649058140000|2022-04-04 07:42:20|98.46|98.41|98.45|98.37|98.47|98.41|98.42|98.35|15927
1649058150000|2022-04-04 07:42:30|98.44|98.39|98.39|98.34|98.44|98.39|98.38|98.33|2036
1649058160000|2022-04-04 07:42:40|98.4||98.4||98.4||98.4||1500
1649058170000|2022-04-04 07:42:50|98.41|98.38|98.38|98.33|98.41|98.39|98.38|98.33|1260
1649058180000|2022-04-04 07:43:00|98.37|98.29|98.24|98.18|98.37|98.29|98.21|98.14|32261
1649058190000|2022-04-04 07:43:10|98.22|98.17|98.21|98.18|98.22|98.18|98.21|98.17|2119
1649058200000|2022-04-04 07:43:20|98.2|98.17|98.22|98.18|98.22|98.19|98.13|98.04|22338
1649058210000|2022-04-04 07:43:30|98.21|98.17|98.21|98.13|98.21|98.17|98.21|98.13|4
1649058220000|2022-04-04 07:43:40|98.2|98.15|98.32|98.23|98.34|98.26|98.18|98.09|13708
1649058230000|2022-04-04 07:43:50|98.31|98.22|98.33|98.26|98.35|98.31|98.3|98.2|36496
1649058240000|2022-04-04 07:44:00|98.34|98.27|98.4|98.32|98.47|98.39|98.34|98.27|5243
1649058250000|2022-04-04 07:44:10|98.42|98.33|98.42|98.35|98.44|98.39|98.38|98.33|17348
1649058260000|2022-04-04 07:44:20|98.39|98.32|98.36|98.3|98.39|98.33|98.36|98.29|6693
1649058270000|2022-04-04 07:44:30|98.38|98.25|98.38|98.32|98.39|98.32|98.36|98.25|100
1649058280000|2022-04-04 07:44:40|98.39|98.34|98.41|98.34|98.41|98.38|98.39|98.34|1423
1649058290000|2022-04-04 07:44:50|98.39|98.32|98.33|98.27|98.39|98.32|98.31|98.23|580
1649058300000|2022-04-04 07:45:00|98.35|98.28|98.43|98.37|98.46|98.37|98.35|98.28|28624
1649058310000|2022-04-04 07:45:10|98.45|98.38|98.31|98.28|98.46|98.39|98.31|98.22|8120
1649058320000|2022-04-04 07:45:20|98.3|98.23|98.28|98.22|98.32|98.24|98.28|98.18|1894
1649058330000|2022-04-04 07:45:30|98.32|98.24|98.27|98.23|98.32|98.24|98.25|98.19|2582
1649058340000|2022-04-04 07:45:40|98.26|98.21|98.22|98.14|98.27|98.22|98.21|98.13|10566
1649058350000|2022-04-04 07:45:50|98.23|98.15|98.25|98.2|98.25|98.22|98.23|98.15|5469
1649058360000|2022-04-04 07:46:00|98.26|98.21|98.26|98.23|98.26|98.24|98.26|98.21|6703
1649058370000|2022-04-04 07:46:10|98.28|98.24|98.3|98.23|98.34|98.27|98.28|98.2|35327
1649058380000|2022-04-04 07:46:20||98.22||98.23||98.23||98.22|8408
1649058390000|2022-04-04 07:46:30||98.24||98.24||98.24||98.24|160
1649058400000|2022-04-04 07:46:40|98.27|98.23|98.23|98.2|98.27|98.23|98.21|98.15|7383
1649058410000|2022-04-04 07:46:50|98.22|98.16|98.23|98.18|98.23|98.18|98.21|98.15|21602
1649058420000|2022-04-04 07:47:00|98.22|98.15|98.19|98.13|98.23|98.16|98.19|98.12|2081
1649058430000|2022-04-04 07:47:10|98.2|98.11|98.19|98.1|98.24|98.2|98.18|98.09|16034
1649058440000|2022-04-04 07:47:20|98.21|98.11|98.2|98.13|98.21|98.13|98.2|98.11|1293
1649058450000|2022-04-04 07:47:30||98.12||98.12||98.12||98.12|101736
1649058460000|2022-04-04 07:47:40|98.21|98.17|98.46|98.41|98.5|98.43|98.21|98.17|80261
1649058470000|2022-04-04 07:47:50|98.47|98.42|98.49|98.42|98.5|98.46|98.44|98.41|15129
1649058480000|2022-04-04 07:48:00|98.48|98.41|98.4|98.33|98.48|98.41|98.4|98.33|2530
1649058490000|2022-04-04 07:48:10|98.39|98.31|98.39|98.35|98.39|98.35|98.34|98.27|5412
1649058500000|2022-04-04 07:48:20|98.43|98.33|98.45|98.41|98.46|98.41|98.4|98.33|8436
1649058510000|2022-04-04 07:48:30|98.49|98.42|98.48|98.43|98.49|98.44|98.46|98.38|8651
1649058520000|2022-04-04 07:48:40|98.47|98.4|98.49|98.42|98.49|98.42|98.45|98.36|23
1649058530000|2022-04-04 07:48:50|98.48|98.4|98.45|98.37|98.48|98.4|98.42|98.33|5100
1649058540000|2022-04-04 07:49:00|98.43|98.34|98.39|98.31|98.43|98.34|98.39|98.31|0
1649058550000|2022-04-04 07:49:10|98.38|98.32|98.44|98.39|98.44|98.39|98.34|98.28|10162
1649058560000|2022-04-04 07:49:20|98.43|98.38|98.4|98.34|98.44|98.38|98.4|98.33|0
1649058570000|2022-04-04 07:49:30|98.42|98.36|98.43|98.36|98.44|98.38|98.42|98.33|200
1649058580000|2022-04-04 07:49:40|98.41|98.37|98.44|98.38|98.44|98.38|98.41|98.33|0
1649058590000|2022-04-04 07:49:50|98.47|98.4|98.6|98.52|98.61|98.52|98.47|98.4|22018
1649058600000|2022-04-04 07:50:00|98.61|98.53|98.6|98.54|98.64|98.58|98.57|98.51|11466
1649058610000|2022-04-04 07:50:10|98.58|98.52|98.54|98.44|98.6|98.53|98.54|98.44|1177
1649058620000|2022-04-04 07:50:20|98.55|98.49|98.56|98.5|98.6|98.56|98.55|98.48|2500
1649058630000|2022-04-04 07:50:30|98.58|98.53|98.58|98.51|98.59|98.53|98.58|98.5|0
1649058640000|2022-04-04 07:50:40|98.57|98.49|98.48|98.41|98.57|98.51|98.46|98.4|12298
1649058650000|2022-04-04 07:50:50|98.49|98.42|98.63|98.54|98.78|98.63|98.49|98.42|91262
1649058660000|2022-04-04 07:51:00|98.64|98.55|98.62|98.54|98.7|98.63|98.61|98.54|9975
1649058670000|2022-04-04 07:51:10|98.6|98.53|98.5|98.43|98.6|98.53|98.5|98.41|6636
1649058680000|2022-04-04 07:51:20||98.42||98.42||98.42||98.41|10594
1649058690000|2022-04-04 07:51:30|98.49|98.4|98.46|98.38|98.49|98.43|98.46|98.37|0
1649058700000|2022-04-04 07:51:40|98.45|98.36|98.43|98.39|98.45|98.39|98.42|98.36|3500
1649058710000|2022-04-04 07:51:50|98.45|98.37|98.5|98.42|98.59|98.54|98.44|98.36|104967
1649058720000|2022-04-04 07:52:00|98.51|98.41|98.71|98.67|98.76|98.68|98.51|98.41|110820
1649058730000|2022-04-04 07:52:10|98.72|98.66|98.76|98.71|98.83|98.73|98.69|98.64|34309
1649058740000|2022-04-04 07:52:20|98.75|98.7|98.74|98.68|98.75|98.7|98.71|98.63|2897
1649058750000|2022-04-04 07:52:30|98.73|98.64|98.66|98.62|98.73|98.68|98.65|98.56|3442
1649058760000|2022-04-04 07:52:40|98.68|98.63|98.78|98.7|98.81|98.73|98.68|98.63|24055
1649058770000|2022-04-04 07:52:50||98.73||98.73||98.73||98.73|5025
1649058780000|2022-04-04 07:53:00|98.81|98.74|98.79|98.73|98.87|98.77|98.75|98.69|20122
1649058790000|2022-04-04 07:53:10|98.78|98.75|98.87|98.79|98.9|98.8|98.76|98.71|28027
1649058800000|2022-04-04 07:53:20|98.86|98.8|98.84|98.8|98.86|98.8|98.83|98.8|0
1649058810000|2022-04-04 07:53:30|98.83|98.79|98.78|98.7|98.83|98.79|98.77|98.7|1755
1649058820000|2022-04-04 07:53:40|98.77|98.69|98.71|98.69|98.77|98.69|98.71|98.64|55661
1649058830000|2022-04-04 07:53:50|98.72|98.64|98.8|98.75|98.8|98.75|98.72|98.64|20673
1649058840000|2022-04-04 07:54:00|98.84|98.82|98.9|98.84|98.95|98.85|98.83|98.78|90038
1649058850000|2022-04-04 07:54:10|98.89|98.82|98.83|98.78|98.9|98.83|98.81|98.74|20930
1649058860000|2022-04-04 07:54:20|98.82|98.76|98.8|98.75|98.83|98.79|98.79|98.73|6788
1649058870000|2022-04-04 07:54:30|98.82||98.82||98.83||98.82||1200
1649058880000|2022-04-04 07:54:40|98.8|98.72|98.89|98.83|98.98|98.9|98.72|98.67|106162
1649058890000|2022-04-04 07:54:50|98.87|98.82|98.88|98.81|98.88|98.82|98.85|98.81|1000
1649058900000|2022-04-04 07:55:00|98.86|98.78|98.77|98.71|98.86|98.81|98.76|98.7|6131
1649058910000|2022-04-04 07:55:10|98.78|98.72|98.83|98.8|98.83|98.8|98.78|98.72|14277
1649058920000|2022-04-04 07:55:20|98.82|98.77|98.8|98.73|98.82|98.77|98.79|98.71|1923
1649058930000|2022-04-04 07:55:30|98.77|98.71|98.77|98.7|98.77|98.71|98.77|98.67|503
1649058940000|2022-04-04 07:55:40|98.8|98.71|98.84|98.77|98.84|98.8|98.8|98.71|6043
1649058950000|2022-04-04 07:55:50|98.83|98.76|98.85|98.8|98.86|98.8|98.83|98.74|4312
1649058960000|2022-04-04 07:56:00|98.86|98.82|98.85|98.79|98.86|98.82|98.82|98.74|23008
1649058970000|2022-04-04 07:56:10|||||||||5106
1649058980000|2022-04-04 07:56:20|98.86|98.8|98.97|98.9|98.98|98.9|98.86|98.8|50200
1649058990000|2022-04-04 07:56:30|98.95|98.85|99|98.93|99.03|98.95|98.91|98.82|2929
1649059000000|2022-04-04 07:56:40|98.99|98.89|98.97|98.9|98.99|98.91|98.91|98.83|4885
1649059010000|2022-04-04 07:56:50|98.95|98.92|99.04|98.97|99.05|98.97|98.95|98.92|3674
1649059020000|2022-04-04 07:57:00|99.05|98.98|99.09|99|99.1|99.02|99|98.92|0
1649059030000|2022-04-04 07:57:10|99.08|99.01|99.1|99|99.15|99.06|99.07|99|50
1649059040000|2022-04-04 07:57:20|99.09|98.99|99.08|99|99.09|99|99.05|98.98|0
1649059050000|2022-04-04 07:57:30|99.07||99.08||99.08||99.07||0
1649059060000|2022-04-04 07:57:40|99.07||99.07||99.07||99.07||3700
1649059070000|2022-04-04 07:57:50|99.06|98.96|98.96|98.89|99.07|99.02|98.96|98.87|17577
1649059080000|2022-04-04 07:58:00|98.93|98.87|98.89|98.82|98.98|98.91|98.88|98.81|3361
1649059090000|2022-04-04 07:58:10|98.88|98.78|98.86|98.78|98.88|98.83|98.84|98.74|8665
1649059100000|2022-04-04 07:58:20|98.87|98.82|98.9|98.84|98.91|98.85|98.87|98.82|15426
1649059110000|2022-04-04 07:58:30|98.91|98.85|98.91|98.86|98.91|98.88|98.91|98.85|85
1649059120000|2022-04-04 07:58:40||98.87||98.87||98.88||98.87|38000
1649059130000|2022-04-04 07:58:50|98.94|98.88|98.94|98.89|98.94|98.89|98.94|98.87|1471
1649059140000|2022-04-04 07:59:00|98.96|98.9|98.95|98.91|98.96|98.93|98.95|98.9|2643
1649059150000|2022-04-04 07:59:10|98.92|98.87|98.88|98.81|98.95|98.9|98.87|98.77|15704
1649059160000|2022-04-04 07:59:20|98.9|98.82|98.97|98.9|99|98.93|98.9|98.82|26534
1649059170000|2022-04-04 07:59:30|98.96|98.91|98.96|98.91|98.96|98.91|98.96|98.91|0
1649059180000|2022-04-04 07:59:40|||||||||10000
1649059190000|2022-04-04 07:59:50|98.95|98.9|98.94|98.89|98.95|98.9|98.91|98.83|8604
1649059200000|2022-04-04 08:00:00|98.96|98.91|98.96|98.92|98.96|98.93|98.93|98.89|12881
1649059210000|2022-04-04 08:00:10|98.95|98.89|98.96|98.9|98.96|98.9|98.94|98.89|5040
1649059220000|2022-04-04 08:00:20|98.95|98.88|98.96|98.92|98.96|98.92|98.95|98.87|0
1649059230000|2022-04-04 08:00:30|98.95|98.88|98.93|98.84|98.96|98.9|98.92|98.83|90
1649059240000|2022-04-04 08:00:40|98.92|98.83|98.89|98.81|98.92|98.86|98.87|98.81|1000
1649059250000|2022-04-04 08:00:50|98.88|98.8|98.85|98.81|98.88|98.86|98.83|98.76|2603
1649059260000|2022-04-04 08:01:00|98.86|98.83|98.89|98.83|98.91|98.86|98.86|98.81|20696
1649059270000|2022-04-04 08:01:10|98.88|98.8|98.62|98.58|98.88|98.8|98.58|98.52|7558
1649059280000|2022-04-04 08:01:20|98.63|98.56|98.6|98.53|98.67|98.63|98.6|98.53|27241
1649059290000|2022-04-04 08:01:30|98.59|98.52|98.47|98.41|98.6|98.53|98.39|98.34|27195
1649059300000|2022-04-04 08:01:40|98.49|98.43|98.49|98.45|98.5|98.47|98.43|98.36|12954
1649059310000|2022-04-04 08:01:50|98.5|98.42|98.48|98.41|98.57|98.5|98.46|98.4|20446
1649059320000|2022-04-04 08:02:00|98.49|98.42|98.54|98.46|98.58|98.5|98.48|98.42|3145
1649059330000|2022-04-04 08:02:10|98.52|98.44|98.5|98.44|98.56|98.5|98.5|98.44|5919
1649059340000|2022-04-04 08:02:20|98.48|98.4|98.53|98.47|98.54|98.47|98.39|98.3|10921
1649059350000|2022-04-04 08:02:30|98.54|98.49|98.54|98.49|98.54|98.49|98.53|98.45|0
1649059360000|2022-04-04 08:02:40|98.53|98.44|98.5|98.42|98.53|98.44|98.5|98.41|8609
1649059370000|2022-04-04 08:02:50|98.51|98.43|98.52|98.48|98.54|98.5|98.48|98.39|5576
1649059380000|2022-04-04 08:03:00|98.54|98.49|98.58|98.53|98.64|98.56|98.54|98.49|18074
1649059390000|2022-04-04 08:03:10|98.57|98.5|98.55|98.48|98.57|98.51|98.52|98.43|6339
1649059400000|2022-04-04 08:03:20|98.53|98.46|98.52|98.43|98.53|98.49|98.52|98.43|192
1649059410000|2022-04-04 08:03:30|98.49|98.42|98.52|98.47|98.52|98.47|98.46|98.4|5
1649059420000|2022-04-04 08:03:40|98.51|98.44|98.57|98.48|98.62|98.53|98.51|98.41|19907
1649059430000|2022-04-04 08:03:50|98.56|98.47|98.49|98.44|98.58|98.48|98.49|98.39|0
1649059440000|2022-04-04 08:04:00|98.54|98.45|98.49|98.42|98.55|98.47|98.48|98.4|16
1649059450000|2022-04-04 08:04:10|98.5|98.5|98.59|98.52|98.65|98.58|98.5|98.43|58475
1649059460000|2022-04-04 08:04:20|98.58|98.5|98.57|98.51|98.6|98.52|98.54|98.45|3015
1649059470000|2022-04-04 08:04:30|98.6|98.52|98.57|98.5|98.63|98.55|98.55|98.5|5776
1649059480000|2022-04-04 08:04:40|98.59|98.53|98.63|98.56|98.65|98.57|98.59|98.53|985
1649059490000|2022-04-04 08:04:50|98.61|98.53|98.7|98.63|98.71|98.63|98.61|98.52|890
1649059500000|2022-04-04 08:05:00|98.71|98.65|98.74|98.66|98.76|98.67|98.7|98.63|95
1649059510000|2022-04-04 08:05:10|98.73|98.61|98.76|98.67|98.8|98.7|98.69|98.59|8238
1649059520000|2022-04-04 08:05:20|98.75|98.66|98.84|98.75|98.84|98.75|98.72|98.66|1736
1649059530000|2022-04-04 08:05:30|98.81|98.73|98.89|98.8|98.9|98.83|98.78|98.69|9471
1649059540000|2022-04-04 08:05:40|98.88|98.79|98.8|98.75|98.89|98.8|98.78|98.68|4535
1649059550000|2022-04-04 08:05:50|98.79|98.71|98.8|98.73|98.8|98.73|98.79|98.71|15081
1649059560000|2022-04-04 08:06:00|98.83|98.74|98.79|98.72|98.83|98.78|98.79|98.71|2874
1649059570000|2022-04-04 08:06:10|98.81||98.8||98.81||98.8||25072
1649059580000|2022-04-04 08:06:20|98.81|98.73|98.77|98.72|98.81|98.76|98.75|98.66|15121
1649059590000|2022-04-04 08:06:30|98.78|98.8|98.8|98.71|98.81|98.8|98.78|98.71|29506
1649059600000|2022-04-04 08:06:40|98.79|98.7|98.75|98.7|98.8|98.74|98.75|98.69|1300
1649059610000|2022-04-04 08:06:50||98.67||98.68||98.68||98.65|0
1649059620000|2022-04-04 08:07:00|98.77|98.69|98.81|98.73|98.81|98.76|98.77|98.69|2643
1649059630000|2022-04-04 08:07:10|98.8|98.72|98.72|98.65|98.8|98.75|98.7|98.62|20646
1649059640000|2022-04-04 08:07:20|98.74||98.74||98.74||98.74||985
1649059650000|2022-04-04 08:07:30|98.72|98.64|98.74|98.7|98.74|98.7|98.7|98.61|3500
1649059660000|2022-04-04 08:07:40||98.69||98.67||98.69||98.67|0
1649059670000|2022-04-04 08:07:50|98.75|98.71|98.87|98.82|98.9|98.82|98.75|98.7|20722
1649059680000|2022-04-04 08:08:00|98.9|98.83|98.86|98.82|98.92|98.85|98.86|98.82|9034
1649059690000|2022-04-04 08:08:10|98.85|98.81|98.82|98.76|98.85|98.81|98.79|98.72|6571
1649059700000|2022-04-04 08:08:20||98.77||98.78||98.78||98.77|805
1649059710000|2022-04-04 08:08:30|98.85|98.81|98.82|98.76|98.85|98.81|98.81|98.73|102633
1649059720000|2022-04-04 08:08:40|98.84|98.84|98.94|98.88|98.97|98.92|98.84|98.77|119450
1649059730000|2022-04-04 08:08:50|98.92|98.86|98.9|98.87|98.92|98.87|98.85|98.8|39033
1649059740000|2022-04-04 08:09:00|98.94|98.89|98.94|98.88|98.94|98.9|98.92|98.85|7043
1649059750000|2022-04-04 08:09:10|98.92|98.9|98.88|98.82|98.94|98.9|98.84|98.78|2500
1649059760000|2022-04-04 08:09:20|98.87|98.8|98.87|98.81|98.87|98.81|98.87|98.79|0
1649059780000|2022-04-04 08:09:40|98.86|98.79|98.81|98.75|98.86|98.79|98.8|98.74|2720
1649059790000|2022-04-04 08:09:50|98.84|98.74|98.79|98.74|98.85|98.74|98.74|98.66|12375
1649059800000|2022-04-04 08:10:00|98.82|98.75|98.77|98.72|98.82|98.78|98.75|98.7|14929
1649059810000|2022-04-04 08:10:10|98.79|98.7|98.72|98.67|98.79|98.7|98.69|98.63|3447
1649059820000|2022-04-04 08:10:20||98.68||98.68||98.68||98.68|0
1649059830000|2022-04-04 08:10:30|98.71|98.67|98.69|98.63|98.71|98.67|98.69|98.63|200
1649059840000|2022-04-04 08:10:40|98.66|98.62|98.71|98.65|98.71|98.66|98.66|98.6|14483
1649059850000|2022-04-04 08:10:50|98.69|98.63|98.68|98.65|98.7|98.65|98.67|98.6|9660
1649059860000|2022-04-04 08:11:00|98.71|98.66|98.69|98.61|98.71|98.67|98.67|98.6|2950
1649059870000|2022-04-04 08:11:10|98.68||98.69||98.7||98.67||0
1649059880000|2022-04-04 08:11:20||98.62||98.65||98.65||98.62|17850
1649059890000|2022-04-04 08:11:30|98.68|98.6|98.71|98.67|98.71|98.67|98.67|98.6|7799
1649059900000|2022-04-04 08:11:40|98.72|98.68|98.72|98.67|98.73|98.7|98.69|98.62|16975
1649059910000|2022-04-04 08:11:50|98.71|98.64|98.71|98.67|98.71|98.68|98.71|98.62|8344
1649059920000|2022-04-04 08:12:00||98.64||98.66||98.66||98.63|45
1649059930000|2022-04-04 08:12:10|98.7|98.68|98.71|98.66|98.71|98.68|98.7|98.63|3909
1649059940000|2022-04-04 08:12:20|98.69|98.63|98.65|98.61|98.69|98.64|98.6|98.55|22758
1649059950000|2022-04-04 08:12:30|98.66|98.64|98.68|98.65|98.68|98.66|98.66|98.61|20845
1649059960000|2022-04-04 08:12:40|98.69|98.66|98.75|98.72|98.75|98.72|98.69|98.66|9926
1649059970000|2022-04-04 08:12:50|98.76|98.73|98.81|98.75|98.81|98.75|98.76|98.73|7964
1649059980000|2022-04-04 08:13:00|98.76|98.74|98.76|98.69|98.8|98.74|98.71|98.65|50660
1649059990000|2022-04-04 08:13:10|98.75|98.71|98.77|98.74|98.77|98.74|98.74|98.71|3191
1649060000000|2022-04-04 08:13:20|98.78|98.75|98.85|98.8|98.87|98.81|98.78|98.75|11912
1649060010000|2022-04-04 08:13:30|98.87|98.82|98.87|98.8|98.89|98.82|98.87|98.8|500
1649060020000|2022-04-04 08:13:40|98.86|98.83|98.85|98.78|98.86|98.83|98.83|98.76|2500
1649060030000|2022-04-04 08:13:50|98.86|98.79|98.89|98.84|98.92|98.86|98.84|98.78|533
1649060040000|2022-04-04 08:14:00|98.88|98.81|98.86|98.78|98.88|98.81|98.86|98.78|0
1649060050000|2022-04-04 08:14:10|98.84|98.77|98.88|98.83|98.88|98.84|98.79|98.71|8828
1649060060000|2022-04-04 08:14:20|98.86|98.81|98.86|98.81|98.88|98.82|98.86|98.8|70
1649060070000|2022-04-04 08:14:30|98.84|98.8|98.84|98.8|98.84|98.8|98.84|98.8|0
1649060080000|2022-04-04 08:14:40|98.87|98.81|98.88|98.84|98.88|98.84|98.87|98.81|2600
1649060090000|2022-04-04 08:14:50|98.85|98.81|99.03|98.98|99.04|98.99|98.85|98.81|24129
1649060100000|2022-04-04 08:15:00|99.01|98.96|98.96|98.91|99.01|98.96|98.95|98.9|5761
1649060110000|2022-04-04 08:15:10|98.94|98.9|98.96|98.85|98.96|98.91|98.92|98.85|2897
1649060120000|2022-04-04 08:15:20|98.92|98.86|98.9|98.85|98.92|98.87|98.89|98.81|0
1649060130000|2022-04-04 08:15:30|98.88|98.83|98.88|98.82|98.88|98.83|98.88|98.81|354
1649060140000|2022-04-04 08:15:40|98.86|98.8|98.88|98.82|98.88|98.82|98.86|98.79|0
1649060150000|2022-04-04 08:15:50|98.85|98.79|98.85|98.79|98.88|98.81|98.81|98.73|1762
1649060160000|2022-04-04 08:16:00|98.82|98.77|98.83|98.77|98.85|98.77|98.82|98.77|0
1649060170000|2022-04-04 08:16:10|98.82|98.76|98.79|98.73|98.83|98.76|98.78|98.71|0
1649060180000|2022-04-04 08:16:20|98.8|98.72|98.73|98.65|98.8|98.73|98.73|98.64|3284
1649060190000|2022-04-04 08:16:30|98.72|98.64|98.7|98.63|98.72|98.64|98.68|98.62|0
1649060200000|2022-04-04 08:16:40|98.72|98.66|98.73|98.66|98.73|98.66|98.72|98.66|4660
1649060210000|2022-04-04 08:16:50|98.76|98.67|98.89|98.8|98.89|98.8|98.76|98.67|63415
1649060220000|2022-04-04 08:17:00|98.84|98.79|98.76|98.7|98.84|98.79|98.75|98.68|8754
1649060230000|2022-04-04 08:17:10||98.69||98.7||98.7||98.69|1257
1649060240000|2022-04-04 08:17:20|98.74|98.69|98.76|98.68|98.76|98.7|98.74|98.66|0
1649060250000|2022-04-04 08:17:30|98.74|98.64|98.7|98.63|98.74|98.64|98.69|98.61|4019
1649060260000|2022-04-04 08:17:40|98.67|98.61|98.68|98.6|98.71|98.7|98.67|98.58|4927
1649060270000|2022-04-04 08:17:50|98.7|98.61|98.68|98.63|98.71|98.64|98.68|98.61|0
1649060280000|2022-04-04 08:18:00|98.67|98.62|98.65|98.58|98.67|98.64|98.65|98.58|0
1649060290000|2022-04-04 08:18:10|98.67|98.59|98.65|98.59|98.68|98.59|98.65|98.59|0
1649060300000|2022-04-04 08:18:20|98.68|98.6|98.67|98.61|98.68|98.64|98.65|98.59|5383
1649060310000|2022-04-04 08:18:30|||||||||4054
1649060320000|2022-04-04 08:18:40|98.66|98.59|98.67|98.63|98.67|98.63|98.66|98.59|0
1649060330000|2022-04-04 08:18:50|98.66|98.59|98.59|98.55|98.66|98.62|98.57|98.5|0
1649060340000|2022-04-04 08:19:00|98.58|98.53|98.57|98.54|98.58|98.54|98.56|98.5|0
1649060350000|2022-04-04 08:19:10|98.58|98.55|98.68|98.62|98.73|98.66|98.58|98.55|23238
1649060360000|2022-04-04 08:19:20|98.7|98.63|98.7|98.63|98.71|98.67|98.66|98.6|10000
1649060370000|2022-04-04 08:19:30|98.67|98.6|98.67|98.61|98.67|98.62|98.67|98.59|26686
1649060380000|2022-04-04 08:19:40|98.65|98.59|98.67|98.62|98.69|98.62|98.65|98.58|1013
1649060390000|2022-04-04 08:19:50|98.66|98.59|98.65|98.59|98.66|98.59|98.65|98.58|2500
1649060400000|2022-04-04 08:20:00|98.69|98.61|98.63|98.55|98.69|98.66|98.63|98.55|2500
1649060410000|2022-04-04 08:20:10|98.64|98.58|98.64|98.59|98.64|98.59|98.64|98.58|1318
1649060420000|2022-04-04 08:20:20|98.61|98.56|98.77|98.69|98.77|98.7|98.61|98.56|17971
1649060430000|2022-04-04 08:20:30|98.74|98.72|98.78|98.74|98.81|98.74|98.74|98.72|3043
1649060440000|2022-04-04 08:20:40|98.84|98.75|98.81|98.75|98.84|98.77|98.8|98.73|0
1649060450000|2022-04-04 08:20:50|98.83|98.78|98.83|98.78|98.83|98.79|98.83|98.77|50
1649060460000|2022-04-04 08:21:00|98.82|98.74|98.79|98.71|98.83|98.77|98.79|98.7|6423
1649060470000|2022-04-04 08:21:10|98.78|98.69|98.76|98.69|98.78|98.69|98.76|98.69|0
1649060480000|2022-04-04 08:21:20|98.79|98.7|98.79|98.74|98.8|98.74|98.79|98.7|492
1649060490000|2022-04-04 08:21:30|98.78|98.72|98.77|98.7|98.78|98.72|98.77|98.7|0
1649060500000|2022-04-04 08:21:40||98.71||98.72||98.72||98.71|0
1649060510000|2022-04-04 08:21:50|98.75|98.7|98.83|98.79|98.83|98.8|98.75|98.69|10931
1649060520000|2022-04-04 08:22:00|98.84|98.8|98.9|98.84|98.93|98.85|98.84|98.78|1455
1649060530000|2022-04-04 08:22:10|98.91|98.8|98.91|98.87|98.92|98.87|98.86|98.8|42960
1649060540000|2022-04-04 08:22:20|98.92|98.88|98.94|98.91|98.96|98.92|98.92|98.88|36301
1649060550000|2022-04-04 08:22:30|98.93|98.9|98.94|98.91|98.94|98.91|98.9|98.84|6652
1649060560000|2022-04-04 08:22:40|98.95|98.92|98.99|98.91|99.02|98.98|98.95|98.9|16331
1649060570000|2022-04-04 08:22:50|98.97||98.99||98.99||98.97||0
1649060580000|2022-04-04 08:23:00|99.01|98.92|99.03|98.94|99.03|98.96|98.97|98.9|38512
1649060590000|2022-04-04 08:23:10|98.99|98.96|98.92|98.88|99.03|98.96|98.92|98.88|19355
1649060600000|2022-04-04 08:23:20|98.93|98.89|98.98|98.93|98.98|98.94|98.93|98.88|8965
1649060610000|2022-04-04 08:23:30|98.97|98.91|99.02|98.97|99.03|98.97|98.97|98.91|1378
1649060620000|2022-04-04 08:23:40|99.05|98.99|99.04|98.99|99.07|98.99|99.04|98.99|0
1649060630000|2022-04-04 08:23:50|99.07|99|99.08|99.04|99.08|99.05|99.04|98.97|5208
1649060640000|2022-04-04 08:24:00|99.07|99.03|99.05|98.97|99.07|99.03|99.04|98.97|1020
1649060650000|2022-04-04 08:24:10|99.03|98.96|99.08|99.02|99.08|99.04|99.03|98.96|11196
1649060660000|2022-04-04 08:24:20||99.04||99.04||99.04||99.04|0
1649060670000|2022-04-04 08:24:30|99.1|99.05|99.09|99.02|99.1|99.07|99.08|99|7348
1649060680000|2022-04-04 08:24:40|99.11|99.01|99.06|99.01|99.11|99.01|99.05|99|0
1649060690000|2022-04-04 08:24:50|99.04|99|99.05|99.03|99.08|99.03|99|98.96|5542
1649060700000|2022-04-04 08:25:00|99.07|99|99.05|99|99.08|99.01|99.05|98.98|9873
1649060710000|2022-04-04 08:25:10|99.09|99.02|99.15|99.1|99.17|99.12|99.09|99.02|12129
1649060720000|2022-04-04 08:25:20|99.13|99.07|99.15|99.07|99.17|99.11|99.11|99.03|1000
1649060730000|2022-04-04 08:25:30|99.14|99.06|99.12|99.06|99.15|99.07|99.1|99.05|0
1649060740000|2022-04-04 08:25:40|99.14|99.05|99.05|99.01|99.14|99.05|99.05|99|388
1649060750000|2022-04-04 08:25:50|99.07|99.02|99.27|99.22|99.31|99.3|99.06|99|123369
1649060760000|2022-04-04 08:26:00|99.26|99.19|99.15|99.09|99.26|99.19|99.13|99.06|2169
1649060770000|2022-04-04 08:26:10|99.13|99.06|99.13|99.07|99.13|99.07|99.13|99.06|797
1649060780000|2022-04-04 08:26:20|99.15|99.09|99.18|99.13|99.2|99.13|99.15|99.09|5446
1649060790000|2022-04-04 08:26:30|99.2|99.11|99.21|99.14|99.21|99.18|99.16|99.08|2140
1649060800000|2022-04-04 08:26:40|99.19|99.13|99.21|99.12|99.21|99.13|99.19|99.12|0
1649060810000|2022-04-04 08:26:50|99.2|99.18|99.21|99.17|99.21|99.18|99.2|99.12|4208
1649060820000|2022-04-04 08:27:00|99.19|99.15|99.14|99.07|99.2|99.15|99.14|99.07|17500
1649060830000|2022-04-04 08:27:10|99.15|99.06|99.14|99.06|99.15|99.06|99.14|99.06|1995
1649060840000|2022-04-04 08:27:20|99.13|99.05|99.07|99.01|99.13|99.07|99.06|98.97|2500
1649060850000|2022-04-04 08:27:30|99.08|99.02|99.1|99.05|99.1|99.05|99.08|99.02|1619
1649060870000|2022-04-04 08:27:50|99.11|99.06|99.13|99.08|99.13|99.09|99.11|99.06|21320
1649060880000|2022-04-04 08:28:00||99.09||99.07||99.1||99.03|11697
1649060890000|2022-04-04 08:28:10|99.14|99.09|99.18|99.12|99.21|99.13|99.14|99.09|7184
1649060900000|2022-04-04 08:28:20|99.21|99.13|99.1|99.07|99.21|99.2|99.1|99.04|141949
1649060910000|2022-04-04 08:28:30|99.11|99.08|99.2|99.18|99.2|99.18|99.11|99.08|54873
1649060920000|2022-04-04 08:28:40|99.21|99.19|99.2|99.16|99.21|99.2|99.2|99.14|2800
1649060930000|2022-04-04 08:28:50|||||||||806
1649060940000|2022-04-04 08:29:00|99.21|99.17|99.21|99.18|99.21|99.19|99.21|99.17|3737
1649060950000|2022-04-04 08:29:10|99.22|99.14|99.22|99.2|99.22|99.2|99.22|99.14|1300
1649060960000|2022-04-04 08:29:20|99.23|99.21|99.24|99.2|99.33|99.3|99.23|99.2|55665
1649060970000|2022-04-04 08:29:30|99.23|99.16|99.19|99.13|99.25|99.2|99.19|99.11|9554
1649060980000|2022-04-04 08:29:40|99.21|99.14|99.25|99.19|99.25|99.19|99.21|99.14|4878
1649061000000|2022-04-04 08:30:00|99.31|99.2|99.31|99.26|99.33|99.26|99.31|99.2|2210
1649061010000|2022-04-04 08:30:10|99.32|99.27|99.33|99.25|99.36|99.31|99.32|99.25|7865
1649061020000|2022-04-04 08:30:20|99.31|99.27|99.36|99.3|99.36|99.3|99.28|99.22|6205
1649061030000|2022-04-04 08:30:30|99.33|99.28|99.36|99.31|99.36|99.31|99.31|99.25|15093
1649061040000|2022-04-04 08:30:40|99.38|99.32|99.38|99.35|99.38|99.35|99.38|99.3|6551
1649061050000|2022-04-04 08:30:50|99.41|99.36|99.42|99.35|99.5|99.45|99.4|99.35|62591
1649061060000|2022-04-04 08:31:00|99.4|99.31|99.47|99.39|99.47|99.39|99.36|99.3|6107
1649061070000|2022-04-04 08:31:10|99.46|99.38|99.62|99.57|99.66|99.57|99.46|99.38|33963
1649061080000|2022-04-04 08:31:20|99.68|99.6|99.81|99.76|99.83|99.76|99.65|99.6|6278
1649061090000|2022-04-04 08:31:30|99.83|99.77|99.76|99.66|99.85|99.77|99.76|99.66|4641
1649061100000|2022-04-04 08:31:40|99.75|99.7|99.76|99.7|99.76|99.7|99.75|99.7|0
1649061110000|2022-04-04 08:31:50|99.79|99.71|99.82|99.77|99.9|99.8|99.79|99.71|12190
1649061120000|2022-04-04 08:32:00|99.81|99.75|99.79|99.71|99.81|99.76|99.78|99.7|2500
1649061130000|2022-04-04 08:32:10|99.83|99.72|99.74|99.66|99.86|99.75|99.74|99.66|100
1649061140000|2022-04-04 08:32:20|99.71|99.65|99.71|99.62|99.71|99.67|99.71|99.62|13038
1649061150000|2022-04-04 08:32:30|99.73|99.63|99.72|99.67|99.73|99.69|99.72|99.63|9032
1649061160000|2022-04-04 08:32:40|99.73|99.65|99.64|99.58|99.73|99.65|99.64|99.56|0
1649061170000|2022-04-04 08:32:50|99.65|99.59|99.69|99.62|99.75|99.66|99.65|99.59|11786
1649061180000|2022-04-04 08:33:00|99.73|99.63|99.88|99.82|100.02|100|99.73|99.62|122096
1649061190000|2022-04-04 08:33:10|99.85|99.81|99.97|99.93|99.97|99.93|99.85|99.8|20104
1649061200000|2022-04-04 08:33:20|99.96|99.91|99.96|99.91|99.96|99.91|99.94|99.9|1464
1649061210000|2022-04-04 08:33:30|99.95|99.88|99.94|99.88|99.95|99.9|99.9|99.85|3735
1649061230000|2022-04-04 08:33:50|99.96|99.89|99.98|99.95|100.04|99.95|99.96|99.89|7110
1649061240000|2022-04-04 08:34:00|100|99.96|100.04|99.95|100.04|99.97|100|99.95|9452
1649061250000|2022-04-04 08:34:10||99.96||99.96||99.96||99.96|0
1649061260000|2022-04-04 08:34:20|100.08|99.97|100.1|100.02|100.1|100.02|100.08|99.97|0
1649061270000|2022-04-04 08:34:30|100.08|100|100.02|99.97|100.08|100|99.99|99.91|6356
1649061280000|2022-04-04 08:34:40|100.04||100.02||100.04||100.02||0
1649061300000|2022-04-04 08:35:00|100.04|99.98|100.02|99.94|100.04|99.98|100.02|99.92|6398
1649061310000|2022-04-04 08:35:10||99.95||99.95||99.95||99.95|10140
1649061320000|2022-04-04 08:35:20|100|99.94|99.91|99.85|100|99.94|99.91|99.85|21134
1649061330000|2022-04-04 08:35:30|99.9|99.82|99.88|99.81|99.9|99.84|99.88|99.81|300
1649061340000|2022-04-04 08:35:40|99.89|99.82|99.89|99.85|99.9|99.86|99.89|99.82|8034
1649061350000|2022-04-04 08:35:50|99.88|99.86|99.82|99.73|99.89|99.86|99.82|99.72|8493
1649061360000|2022-04-04 08:36:00|99.81|99.72|99.76|99.7|99.81|99.72|99.75|99.66|21334
1649061370000|2022-04-04 08:36:10|99.79|99.71|99.79|99.74|99.79|99.74|99.78|99.71|0
1649061380000|2022-04-04 08:36:20|99.78|99.71|99.75|99.7|99.78|99.71|99.75|99.67|6806
1649061400000|2022-04-04 08:36:40||99.71||99.71||99.71||99.71|125
1649061410000|2022-04-04 08:36:50|99.76|99.73|99.76|99.73|99.79|99.74|99.75|99.7|10400
1649061420000|2022-04-04 08:37:00|99.79|99.7|99.77|99.7|99.83|99.79|99.77|99.7|12821
1649061430000|2022-04-04 08:37:10|99.81|99.71|99.8|99.76|99.83|99.76|99.74|99.7|6562
1649061440000|2022-04-04 08:37:20|99.79|99.73|99.78|99.72|99.8|99.74|99.77|99.71|2500
1649061450000|2022-04-04 08:37:30|99.77|99.71|99.71|99.65|99.77|99.71|99.71|99.62|3462
1649061460000|2022-04-04 08:37:40|99.7|99.63|99.65|99.59|99.7|99.63|99.65|99.57|500
1649061470000|2022-04-04 08:37:50|99.66|99.6|99.7|99.62|99.71|99.67|99.66|99.6|25622
1649061480000|2022-04-04 08:38:00|99.69|99.65|99.66|99.6|99.7|99.65|99.65|99.58|18
1649061490000|2022-04-04 08:38:10|99.69|99.59|99.71|99.63|99.71|99.68|99.67|99.57|30742
1649061500000|2022-04-04 08:38:20|99.66|99.62|99.65|99.57|99.68|99.62|99.65|99.56|7804
1649061510000|2022-04-04 08:38:30|||||||||6177
1649061520000|2022-04-04 08:38:40|99.63|99.56|99.65|99.56|99.65|99.57|99.63|99.55|235
1649061530000|2022-04-04 08:38:50|99.66|99.63|99.7|99.66|99.7|99.66|99.66|99.63|6627
1649061540000|2022-04-04 08:39:00|99.69|99.63|99.67|99.63|99.69|99.63|99.61|99.52|7500
1649061550000|2022-04-04 08:39:10|99.68|99.64|99.66|99.6|99.7|99.66|99.66|99.57|16838
1649061560000|2022-04-04 08:39:20|99.63|99.57|99.64|99.58|99.64|99.58|99.63|99.56|0
1649061570000|2022-04-04 08:39:30|99.66|99.59|99.69|99.63|99.69|99.63|99.66|99.59|2109
1649061580000|2022-04-04 08:39:40|||||||||213
1649061600000|2022-04-04 08:40:00|99.65|99.6|99.61|99.54|99.69|99.61|99.61|99.53|6670
1649061610000|2022-04-04 08:40:10|99.62|99.55|99.65|99.6|99.66|99.61|99.62|99.55|3268
1649061620000|2022-04-04 08:40:20|99.66||99.66||99.66||99.66||0
1649061630000|2022-04-04 08:40:30|99.67|99.61|99.61|99.56|99.72|99.67|99.61|99.54|11207
1649061640000|2022-04-04 08:40:40|99.6|99.54|99.56|99.5|99.6|99.54|99.54|99.49|2834
1649061650000|2022-04-04 08:40:50|99.53|99.48|99.53|99.48|99.56|99.49|99.53|99.47|15371
1649061660000|2022-04-04 08:41:00|99.5|99.47|99.48|99.42|99.55|99.48|99.46|99.4|4362
1649061670000|2022-04-04 08:41:10|99.46|99.39|99.38|99.32|99.46|99.4|99.38|99.32|22545
1649061680000|2022-04-04 08:41:20|99.39|99.33|99.43|99.36|99.44|99.41|99.39|99.33|15665
1649061690000|2022-04-04 08:41:30|99.44|99.39|99.44|99.4|99.44|99.4|99.44|99.39|0
1649061700000|2022-04-04 08:41:40|99.43|99.39|99.43|99.39|99.43|99.39|99.43|99.39|0
1649061710000|2022-04-04 08:41:50|99.44|99.36|99.43|99.36|99.44|99.36|99.4|99.34|8563
1649061720000|2022-04-04 08:42:00|99.44|99.37|99.44|99.36|99.44|99.37|99.42|99.35|160
1649061730000|2022-04-04 08:42:10|99.46|99.38|99.51|99.45|99.58|99.49|99.46|99.38|27148
1649061740000|2022-04-04 08:42:20|99.48|99.44|99.46|99.41|99.48|99.44|99.45|99.41|9511
1649061750000|2022-04-04 08:42:30|99.45|99.42|99.48|99.43|99.48|99.45|99.45|99.42|12018
1649061760000|2022-04-04 08:42:40|99.49|99.44|99.51|99.43|99.52|99.47|99.49|99.42|10426
1649061770000|2022-04-04 08:42:50|99.5||99.49||99.5||99.48||5993
1649061780000|2022-04-04 08:43:00|||||||||996
1649061790000|2022-04-04 08:43:10|99.47||99.47||99.47||99.47||0
1649061800000|2022-04-04 08:43:20|99.46|99.4|99.47|99.43|99.47|99.44|99.44|99.4|30632
1649061810000|2022-04-04 08:43:30|99.5|99.44|99.5|99.47|99.5|99.47|99.5|99.44|5243
1649061820000|2022-04-04 08:43:40|||||||||10000
1649061830000|2022-04-04 08:43:50|99.51|99.48|99.67|99.63|99.7|99.63|99.51|99.48|45829
1649061840000|2022-04-04 08:44:00|99.72|99.62|99.6|99.55|99.76|99.68|99.6|99.53|14682
1649061850000|2022-04-04 08:44:10|99.59|99.51|99.57|99.51|99.59|99.52|99.55|99.47|2500
1649061860000|2022-04-04 08:44:20|99.54|99.47|99.54|99.49|99.55|99.51|99.54|99.46|1025
1649061870000|2022-04-04 08:44:30|99.55|99.51|99.55|99.51|99.55|99.51|99.55|99.51|1
1649061880000|2022-04-04 08:44:40||99.5||99.51||99.51||99.5|0
1649061890000|2022-04-04 08:44:50|99.58|99.54|99.58|99.55|99.58|99.55|99.56|99.5|4841
1649061900000|2022-04-04 08:45:00|99.61|99.56|99.59|99.53|99.66|99.6|99.58|99.5|8088
1649061910000|2022-04-04 08:45:10|99.57|99.51|99.59|99.51|99.59|99.51|99.57|99.49|0
1649061920000|2022-04-04 08:45:20|99.56|99.5|99.48|99.43|99.56|99.5|99.48|99.41|14375
1649061930000|2022-04-04 08:45:30|99.5|99.45|99.41|99.33|99.5|99.45|99.41|99.33|989
1649061940000|2022-04-04 08:45:40|99.4|99.34|99.4|99.33|99.4|99.38|99.4|99.33|2061
1649061950000|2022-04-04 08:45:50||99.34||99.34||99.34||99.34|0
1649061960000|2022-04-04 08:46:00|99.41|99.39|99.41|99.35|99.42|99.4|99.41|99.34|9815
1649061970000|2022-04-04 08:46:10|99.42|99.38|99.46|99.4|99.47|99.41|99.42|99.37|11809
1649061980000|2022-04-04 08:46:20|99.45|99.39|99.43|99.35|99.45|99.39|99.42|99.35|3714
1649061990000|2022-04-04 08:46:30|99.45|99.36|99.47|99.39|99.47|99.39|99.45|99.36|11870
1649062000000|2022-04-04 08:46:40||99.38||99.42||99.42||99.38|241
1649062010000|2022-04-04 08:46:50|99.49|99.43|99.5|99.43|99.5|99.46|99.44|99.42|10250
1649062030000|2022-04-04 08:47:10|99.48|99.44|99.45|99.4|99.48|99.47|99.42|99.4|2343
1649062040000|2022-04-04 08:47:20|99.48|99.41|99.48|99.41|99.48|99.42|99.48|99.41|3170
1649062050000|2022-04-04 08:47:30|99.45||99.45||99.45||99.45||2000
1649062060000|2022-04-04 08:47:40|99.48|99.42|99.69|99.65|99.76|99.7|99.48|99.41|145876
1649062070000|2022-04-04 08:47:50|99.68|99.63|99.64|99.59|99.69|99.63|99.63|99.57|8188
1649062080000|2022-04-04 08:48:00|99.61|99.58|99.57|99.51|99.63|99.58|99.56|99.49|23064
1649062090000|2022-04-04 08:48:10|99.59|99.52|99.6|99.56|99.6|99.57|99.59|99.52|4599
1649062100000|2022-04-04 08:48:20|99.59|99.55|99.58|99.54|99.6|99.55|99.58|99.51|9817
1649062110000|2022-04-04 08:48:30|99.6|99.55|99.61|99.53|99.64|99.6|99.6|99.52|3751
1649062120000|2022-04-04 08:48:40|99.62|99.54|99.6|99.52|99.64|99.54|99.6|99.52|0
1649062130000|2022-04-04 08:48:50|99.59|99.51|99.5|99.46|99.59|99.51|99.5|99.44|16473
1649062140000|2022-04-04 08:49:00|99.53|99.47|99.53|99.49|99.53|99.5|99.51|99.45|2515
1649062150000|2022-04-04 08:49:10|99.55|99.53|99.54|99.46|99.55|99.53|99.52|99.46|8194
1649062160000|2022-04-04 08:49:20|99.52|99.45|99.53|99.45|99.54|99.45|99.52|99.45|3000
1649062170000|2022-04-04 08:49:30|99.54|99.46|99.55|99.48|99.59|99.56|99.53|99.46|16750
1649062180000|2022-04-04 08:49:40|99.53|99.47|99.49|99.43|99.53|99.47|99.49|99.41|0
1649062190000|2022-04-04 08:49:50|99.47|99.41|99.47|99.4|99.47|99.41|99.47|99.4|0
1649062200000|2022-04-04 08:50:00|99.49|99.44|99.49|99.41|99.49|99.44|99.49|99.41|0
1649062210000|2022-04-04 08:50:10|99.52|99.46|99.55|99.48|99.55|99.51|99.52|99.46|4736
1649062220000|2022-04-04 08:50:20|99.53|99.47|99.55|99.47|99.55|99.47|99.53|99.47|3
1649062230000|2022-04-04 08:50:30|99.53|99.46|99.54|99.46|99.54|99.46|99.51|99.44|1000
1649062240000|2022-04-04 08:50:40|99.55|99.47|99.58|99.52|99.59|99.53|99.55|99.47|17775
1649062250000|2022-04-04 08:50:50|||||||||428
1649062260000|2022-04-04 08:51:00|99.59|99.54|99.59|99.54|99.59|99.54|99.59|99.54|745
1649062270000|2022-04-04 08:51:10|99.58|99.51|99.58|99.53|99.58|99.53|99.58|99.51|4
1649062280000|2022-04-04 08:51:20|||||||||2000
1649062300000|2022-04-04 08:51:40|99.59|99.54|99.63|99.57|99.64|99.6|99.59|99.54|26669
1649062310000|2022-04-04 08:51:50|99.64|99.58|99.64|99.6|99.64|99.6|99.64|99.58|0
1649062320000|2022-04-04 08:52:00|99.62|99.58|99.62|99.54|99.64|99.58|99.6|99.53|8271
1649062340000|2022-04-04 08:52:20|99.59|99.53|99.56|99.49|99.62|99.54|99.56|99.49|0
1649062350000|2022-04-04 08:52:30|99.58|99.5|99.59|99.55|99.59|99.57|99.58|99.5|6982
1649062370000|2022-04-04 08:52:50|99.6|99.56|99.6|99.56|99.6|99.57|99.57|99.51|14785
1649062380000|2022-04-04 08:53:00|99.62|99.57|99.63|99.6|99.63|99.6|99.62|99.57|10306
1649062390000|2022-04-04 08:53:10|99.64|99.58|99.66|99.62|99.66|99.62|99.64|99.56|7548
1649062400000|2022-04-04 08:53:20|99.68|99.61|99.66|99.63|99.68|99.64|99.66|99.61|2199
1649062410000|2022-04-04 08:53:30|99.65|99.59|99.62|99.56|99.65|99.59|99.6|99.56|13096
1649062420000|2022-04-04 08:53:40|99.61|99.53|99.62|99.57|99.63|99.57|99.57|99.5|17333
1649062430000|2022-04-04 08:53:50|99.61|99.56|99.63|99.57|99.67|99.61|99.58|99.52|11942
1649062450000|2022-04-04 08:54:10|99.64|99.58|99.64|99.61|99.64|99.62|99.64|99.58|6790
1649062460000|2022-04-04 08:54:20||99.58||99.59||99.59||99.58|3478
1649062470000|2022-04-04 08:54:30||99.6||99.61||99.61||99.6|1803
1649062480000|2022-04-04 08:54:40|99.66|99.64|99.69|99.64|99.76|99.68|99.66|99.63|25065
1649062490000|2022-04-04 08:54:50|99.7|99.66|99.7|99.66|99.7|99.66|99.7|99.66|589
1649062500000|2022-04-04 08:55:00|99.69|99.63|99.69|99.6|99.69|99.63|99.69|99.6|3011
1649062510000|2022-04-04 08:55:10|99.7|99.61|99.7|99.66|99.7|99.66|99.7|99.61|4957
1649062520000|2022-04-04 08:55:20|99.75|99.65|99.74|99.7|99.75|99.71|99.74|99.65|7543
1649062530000|2022-04-04 08:55:30|99.73|99.68|99.76|99.7|99.76|99.71|99.71|99.67|9169
1649062540000|2022-04-04 08:55:40|99.71|99.68|99.71|99.7|99.75|99.7|99.71|99.67|15097
1649062550000|2022-04-04 08:55:50|99.72|99.67|99.72|99.7|99.73|99.72|99.7|99.67|20574
1649062560000|2022-04-04 08:56:00|99.71|99.67|99.7|99.65|99.72|99.67|99.7|99.64|849
1649062570000|2022-04-04 08:56:10|99.69|99.62|99.65|99.58|99.69|99.63|99.65|99.56|0
1649062580000|2022-04-04 08:56:20||99.57||99.59||99.59||99.56|0
1649062610000|2022-04-04 08:56:50||99.6||99.61||99.61||99.6|355
1649062620000|2022-04-04 08:57:00|99.64|99.59|99.63|99.57|99.64|99.59|99.63|99.56|12329
1649062630000|2022-04-04 08:57:10||99.56||99.55||99.56||99.54|0
1649062640000|2022-04-04 08:57:20|99.62|99.54|99.49|99.42|99.62|99.54|99.46|99.4|25358
1649062650000|2022-04-04 08:57:30|99.47||99.47||99.47||99.47||0
1649062660000|2022-04-04 08:57:40|99.46|99.43|99.48|99.43|99.49|99.46|99.46|99.41|42790
1649062670000|2022-04-04 08:57:50|99.49|99.44|99.49|99.43|99.49|99.45|99.49|99.43|0
1649062680000|2022-04-04 08:58:00|99.5|99.46|99.51|99.47|99.51|99.48|99.5|99.45|10161
1649062690000|2022-04-04 08:58:10|99.5|99.46|99.43|99.4|99.5|99.46|99.41|99.4|59834
1649062700000|2022-04-04 08:58:20|99.4|99.37|99.45|99.42|99.45|99.42|99.4|99.37|14945
1649062710000|2022-04-04 08:58:30||99.39||99.4||99.4||99.39|0
1649062720000|2022-04-04 08:58:40|99.44|99.41|99.69|99.64|99.75|99.68|99.44|99.41|87975
1649062730000|2022-04-04 08:58:50|99.65|99.62|99.66|99.6|99.66|99.62|99.65|99.6|2985
1649062740000|2022-04-04 08:59:00|||||||||199
1649062750000|2022-04-04 08:59:10|||||||||12962
1649062760000|2022-04-04 08:59:20|99.67|99.61|99.7|99.67|99.7|99.67|99.67|99.61|32036
1649062770000|2022-04-04 08:59:30|99.69|99.63|99.67|99.6|99.7|99.64|99.67|99.6|5000
1649062780000|2022-04-04 08:59:40|99.66||99.66||99.66||99.63||3254
1649062790000|2022-04-04 08:59:50|99.67|99.63|99.69|99.66|99.69|99.66|99.67|99.63|993
1649062800000|2022-04-04 09:00:00|99.68|99.62|99.69|99.62|99.69|99.62|99.66|99.6|166
1649062810000|2022-04-04 09:00:10|99.67|99.63|99.73|99.68|99.73|99.68|99.67|99.63|20193
1649062820000|2022-04-04 09:00:20|99.72|99.69|99.73|99.7|99.73|99.7|99.72|99.66|2500
1649062830000|2022-04-04 09:00:30|99.72|99.67|99.72|99.68|99.73|99.68|99.72|99.65|0
1649062840000|2022-04-04 09:00:40|99.73|99.7|99.73|99.7|99.73|99.7|99.73|99.7|3485
1649062850000|2022-04-04 09:00:50|99.75|99.71|99.75|99.71|99.75|99.71|99.75|99.7|1026
1649062860000|2022-04-04 09:01:00|99.79|99.73|99.83|99.79|99.86|99.79|99.78|99.73|11564
1649062870000|2022-04-04 09:01:10|99.86|99.8|99.85|99.8|99.86|99.8|99.85|99.8|0
1649062880000|2022-04-04 09:01:20|99.88|99.82|99.9|99.87|99.93|99.87|99.88|99.8|2500
1649062890000|2022-04-04 09:01:30|99.94|99.88|99.94|99.91|99.94|99.91|99.93|99.86|6918
1649062900000|2022-04-04 09:01:40|100|99.92|100.04|99.95|100.04|99.97|99.98|99.92|2053
1649062910000|2022-04-04 09:01:50|100.08|99.94|100.04|99.94|100.12|100.06|100.02|99.93|114384
1649062920000|2022-04-04 09:02:00|100.08|99.95|100.22|100.14|100.22|100.14|100.08|99.95|2517
1649062930000|2022-04-04 09:02:10|100.2|100.12|100.06|100|100.2|100.12|100.06|100|2800
1649062940000|2022-04-04 09:02:20|100.1|100.02|100.04|99.93|100.1|100.02|100.04|99.93|22189
1649062950000|2022-04-04 09:02:30||99.94||99.96||99.96||99.94|9991
1649062960000|2022-04-04 09:02:40|100.02|99.93|100.04|99.94|100.04|99.96|99.96|99.88|954
1649062970000|2022-04-04 09:02:50||99.93||99.94||99.94||99.93|0
1649062980000|2022-04-04 09:03:00||99.95||99.95||99.97||99.94|0
1649062990000|2022-04-04 09:03:10|100.02|99.94|99.95|99.88|100.02|99.94|99.95|99.87|931
1649063000000|2022-04-04 09:03:20|99.94|99.87|99.97|99.92|99.97|99.92|99.94|99.85|22500
1649063010000|2022-04-04 09:03:30|99.99|99.91|99.99|99.93|99.99|99.94|99.99|99.89|4925
1649063020000|2022-04-04 09:03:40|99.98|99.92|99.98|99.89|99.98|99.92|99.95|99.87|2000
1649063030000|2022-04-04 09:03:50||99.9||99.91||99.91||99.9|0
1649063040000|2022-04-04 09:04:00|99.97|99.9|99.98|99.89|99.98|99.9|99.97|99.89|0
1649063050000|2022-04-04 09:04:10|99.99|99.9|99.99|99.94|100.04|99.97|99.97|99.9|15283
1649063060000|2022-04-04 09:04:20|99.98|99.92|99.96|99.91|99.99|99.92|99.94|99.89|2600
1649063070000|2022-04-04 09:04:30|99.95|99.9|99.93|99.88|99.96|99.9|99.89|99.81|35616
1649063080000|2022-04-04 09:04:40|99.92|99.86|99.92|99.84|99.92|99.86|99.92|99.84|0
1649063090000|2022-04-04 09:04:50|99.91||99.91||99.91||99.91||0
1649063100000|2022-04-04 09:05:00|99.92|99.85|99.93|99.86|99.93|99.89|99.92|99.85|6818
1649063110000|2022-04-04 09:05:10||99.85||99.85||99.85||99.85|2700
1649063120000|2022-04-04 09:05:20|99.94|99.89|99.93|99.89|99.94|99.91|99.92|99.85|6665
1649063130000|2022-04-04 09:05:30|99.94|99.9|100.06|99.96|100.08|99.98|99.94|99.9|17995
1649063140000|2022-04-04 09:05:40|100.04|99.97|100.04|99.94|100.04|99.98|100.04|99.94|0
1649063160000|2022-04-04 09:06:00|100.02|99.93|100.02|99.92|100.02|99.93|100.02|99.92|36524
1649063170000|2022-04-04 09:06:10|100|99.91|99.96|99.91|100|99.93|99.93|99.86|7454
1649063180000|2022-04-04 09:06:20|99.95|99.89|99.94|99.86|99.95|99.89|99.94|99.86|11950
1649063190000|2022-04-04 09:06:30||99.85||99.86||99.86||99.85|0
1649063200000|2022-04-04 09:06:40|99.95|99.87|100.06|99.99|100.06|100|99.95|99.87|7965
1649063210000|2022-04-04 09:06:50|100.08|99.98|100.08|100|100.08|100|100.08|99.97|0
1649063220000|2022-04-04 09:07:00|100.06|99.99|100.08|99.97|100.08|100|100.06|99.97|31
1649063230000|2022-04-04 09:07:10|100.06|99.98|100.06|99.97|100.08|99.99|100.06|99.97|4755
1649063240000|2022-04-04 09:07:20|100.04|99.96|99.99|99.92|100.04|99.96|99.99|99.91|9497
1649063250000|2022-04-04 09:07:30|99.98|99.9|100.04|99.99|100.08|99.99|99.96|99.84|16250
1649063260000|2022-04-04 09:07:40|100.06|99.98|100.06|99.99|100.06|99.99|100.06|99.97|0
1649063270000|2022-04-04 09:07:50|100.08|100|100.08|100.04|100.14|100.04|100.08|100|778
1649063290000|2022-04-04 09:08:10|100.14|100.06|100.16|100.06|100.16|100.08|100.14|100.06|8500
1649063300000|2022-04-04 09:08:20|100.2|100.08|100.08|100|100.2|100.08|100.08|99.99|1832
1649063310000|2022-04-04 09:08:30|100.1|100.02|100.08|100|100.1|100.02|100.08|100|4551
1649063320000|2022-04-04 09:08:40|100.06|99.98|100.1|100.02|100.1|100.02|100.06|99.98|1164
1649063330000|2022-04-04 09:08:50||100.04||100.02||100.04||100.02|9933
1649063340000|2022-04-04 09:09:00|100.12|100.04|100.14|100.06|100.14|100.08|100.12|100.04|488
1649063350000|2022-04-04 09:09:10|100.12|100.08|100.14|100.06|100.14|100.08|100.12|100.06|14062
1649063360000|2022-04-04 09:09:20|100.12|100.04|100.12|100.02|100.12|100.04|100.12|100.02|4
1649063380000|2022-04-04 09:09:40|100.1|100|100.08|99.99|100.1|100|100.08|99.98|14921
1649063400000|2022-04-04 09:10:00|100.1|100|100.1|100.04|100.1|100.06|100.08|100|9760
1649063430000|2022-04-04 09:10:30|100.08|100|100.04|100|100.08|100.04|100.04|100|16199
1649063440000|2022-04-04 09:10:40|100.02|99.98|100.02|100|100.02|100|100|99.98|14762
1649063450000|2022-04-04 09:10:50|100.04|100.02|100.04|99.98|100.04|100.02|100.04|99.98|10955
1649063470000|2022-04-04 09:11:10|||||||||5366
1649063480000|2022-04-04 09:11:20|100.02|99.97|100.02|99.94|100.04|99.97|99.96|99.89|49497
1649063490000|2022-04-04 09:11:30|||||||||10531
1649063500000|2022-04-04 09:11:40||99.92||99.95||99.95||99.92|80
1649063510000|2022-04-04 09:11:50|100|99.93|99.95|99.92|100|99.93|99.94|99.91|9309
1649063520000|2022-04-04 09:12:00|99.93|99.86|99.97|99.92|99.99|99.96|99.93|99.84|12935
1649063530000|2022-04-04 09:12:10|99.98|99.93|99.97|99.91|99.98|99.95|99.97|99.91|4539
1649063540000|2022-04-04 09:12:20|99.95|99.9|99.95|99.9|99.95|99.9|99.95|99.9|0
1649063550000|2022-04-04 09:12:30|||||||||822
1649063560000|2022-04-04 09:12:40|99.97|99.91|99.98|99.94|99.98|99.96|99.95|99.9|13480
1649063570000|2022-04-04 09:12:50|99.96|99.92|99.96|99.9|99.96|99.94|99.96|99.9|4524
1649063580000|2022-04-04 09:13:00|99.95||99.96||99.96||99.95||1000
1649063590000|2022-04-04 09:13:10|99.98|99.92|99.98|99.96|99.98|99.96|99.98|99.92|7581
1649063600000|2022-04-04 09:13:20|99.99|99.97|99.94|99.9|99.99|99.97|99.94|99.9|2848
1649063610000|2022-04-04 09:13:30|99.93|99.87|99.87|99.82|99.93|99.87|99.87|99.82|4800
1649063620000|2022-04-04 09:13:40|99.86|99.81|99.93|99.88|99.95|99.89|99.86|99.79|11976
1649063630000|2022-04-04 09:13:50||99.86||99.85||99.86||99.83|0
1649063640000|2022-04-04 09:14:00||99.84||99.84||99.84||99.84|0
1649063650000|2022-04-04 09:14:10|99.92|99.83|99.9|99.84|99.92|99.86|99.88|99.8|0
1649063660000|2022-04-04 09:14:20|99.89|99.81|99.88|99.82|99.9|99.83|99.85|99.78|0
1649063680000|2022-04-04 09:14:40|99.87|99.79|99.84|99.81|99.87|99.81|99.83|99.75|7803
1649063690000|2022-04-04 09:14:50|99.83|99.8|99.79|99.74|99.83|99.8|99.79|99.73|3899
1649063710000|2022-04-04 09:15:10|99.8|99.78|99.78|99.71|99.8|99.78|99.77|99.7|4642
1649063720000|2022-04-04 09:15:20|99.77|99.7|99.76|99.71|99.77|99.71|99.75|99.7|2500
1649063730000|2022-04-04 09:15:30|99.75|99.7|99.72|99.68|99.75|99.7|99.68|99.63|27627
1649063740000|2022-04-04 09:15:40|99.7|99.67|99.75|99.72|99.75|99.72|99.7|99.67|9262
1649063750000|2022-04-04 09:15:50|99.74|99.69|99.74|99.67|99.74|99.69|99.74|99.66|0
1649063760000|2022-04-04 09:16:00|99.73|99.66|99.7|99.66|99.73|99.66|99.7|99.65|0
1649063770000|2022-04-04 09:16:10|99.72|99.65|99.72|99.65|99.72|99.65|99.7|99.65|6468
1649063780000|2022-04-04 09:16:20|99.7|99.63|99.66|99.61|99.7|99.63|99.66|99.6|7500
1649063790000|2022-04-04 09:16:30||99.6||99.61||99.61||99.6|5982
1649063800000|2022-04-04 09:16:40|99.67|99.63|99.69|99.63|99.69|99.65|99.67|99.63|3787
1649063810000|2022-04-04 09:16:50|99.68|99.62|99.66|99.61|99.68|99.62|99.66|99.6|2977
1649063820000|2022-04-04 09:17:00|99.65|99.6|99.65|99.61|99.65|99.61|99.64|99.6|5000
1649063830000|2022-04-04 09:17:10|99.64||99.64||99.64||99.64||101
1649063840000|2022-04-04 09:17:20|99.65|99.62|99.64|99.6|99.65|99.63|99.64|99.6|3425
1649063850000|2022-04-04 09:17:30|99.65|99.56|99.61|99.57|99.65|99.6|99.59|99.52|24156
1649063860000|2022-04-04 09:17:40|99.6|99.53|99.58|99.53|99.61|99.55|99.58|99.52|40
1649063870000|2022-04-04 09:17:50|99.57|99.51|99.54|99.5|99.57|99.51|99.54|99.5|1480
1649063880000|2022-04-04 09:18:00|99.55|99.51|99.57|99.51|99.57|99.51|99.55|99.51|6912
1649063890000|2022-04-04 09:18:10|||||||||9981
1649063900000|2022-04-04 09:18:20|99.6|99.52|99.57|99.52|99.63|99.6|99.57|99.52|19269
1649063910000|2022-04-04 09:18:30|99.55|99.51|99.55|99.5|99.57|99.51|99.53|99.5|13640
1649063920000|2022-04-04 09:18:40|99.54|99.46|99.53|99.48|99.54|99.48|99.5|99.43|12590
1649063930000|2022-04-04 09:18:50|99.51|99.46|99.56|99.53|99.56|99.53|99.51|99.46|21125
1649063940000|2022-04-04 09:19:00|99.61|99.54|99.6|99.54|99.62|99.55|99.6|99.53|3588
1649063950000|2022-04-04 09:19:10|99.56|99.52|99.56|99.5|99.56|99.52|99.56|99.5|553
1649063970000|2022-04-04 09:19:30|||||||||6945
1649064000000|2022-04-04 09:20:00|99.58|99.51|99.6|99.57|99.6|99.57|99.58|99.51|9690
1649064010000|2022-04-04 09:20:10|99.61|99.58|99.7|99.64|99.7|99.65|99.61|99.58|15629
1649064020000|2022-04-04 09:20:20|99.66|99.65|99.78|99.73|99.81|99.73|99.66|99.65|3210
1649064030000|2022-04-04 09:20:30||99.74||99.74||99.74||99.73|537
1649064040000|2022-04-04 09:20:40|99.81|99.75|99.73|99.69|99.82|99.75|99.73|99.68|100
1649064050000|2022-04-04 09:20:50|99.75||99.75||99.75||99.73||300
1649064070000|2022-04-04 09:21:10|99.77|99.71|99.77|99.71|99.77|99.71|99.77|99.71|1
1649064080000|2022-04-04 09:21:20|99.76||99.77||99.77||99.74||8823
1649064090000|2022-04-04 09:21:30||99.72||99.74||99.74||99.72|43
1649064100000|2022-04-04 09:21:40|99.79|99.75|99.76|99.71|99.84|99.78|99.76|99.69|12571
1649064110000|2022-04-04 09:21:50|||||||||2286
1649064120000|2022-04-04 09:22:00|99.75|99.69|99.71|99.67|99.75|99.69|99.71|99.65|991
1649064130000|2022-04-04 09:22:10|99.73|99.69|99.79|99.75|99.81|99.77|99.73|99.69|9053
1649064140000|2022-04-04 09:22:20|99.81|99.76|99.82|99.77|99.84|99.79|99.81|99.75|2500
1649064150000|2022-04-04 09:22:30|99.8|99.75|99.78|99.73|99.8|99.75|99.78|99.73|2501
1649064160000|2022-04-04 09:22:40|99.79|99.75|99.78|99.73|99.79|99.75|99.78|99.73|8231
1649064170000|2022-04-04 09:22:50|||||||||635
1649064180000|2022-04-04 09:23:00|99.8|99.77|99.81|99.77|99.81|99.77|99.8|99.74|2053
1649064190000|2022-04-04 09:23:10|||||||||5000
1649064200000|2022-04-04 09:23:20|99.79|99.75|99.79|99.74|99.79|99.75|99.79|99.71|22545
1649064210000|2022-04-04 09:23:30|99.8|99.75|99.81|99.77|99.81|99.79|99.8|99.75|5673
1649064230000|2022-04-04 09:23:50|99.8|99.74|99.76|99.71|99.8|99.74|99.74|99.7|12480
1649064240000|2022-04-04 09:24:00|99.75|99.7|99.76|99.72|99.76|99.72|99.74|99.7|0
1649064250000|2022-04-04 09:24:10|99.77||99.76||99.77||99.76||293
1649064260000|2022-04-04 09:24:20|||||||||2481
1649064270000|2022-04-04 09:24:30|99.75|99.71|99.75|99.71|99.75|99.71|99.74|99.71|985
1649064280000|2022-04-04 09:24:40|99.74||99.74||99.74||99.74||0
1649064290000|2022-04-04 09:24:50|||||||||4820
1649064300000|2022-04-04 09:25:00|99.72|99.7|99.74|99.69|99.74|99.7|99.72|99.67|7896
1649064310000|2022-04-04 09:25:10||99.7||99.71||99.72||99.7|97
1649064320000|2022-04-04 09:25:20|99.73|99.7|99.73|99.7|99.73|99.7|99.73|99.7|0
1649064330000|2022-04-04 09:25:30|99.74|99.71|99.74|99.7|99.75|99.73|99.72|99.7|20328
1649064340000|2022-04-04 09:25:40|99.72||99.72||99.72||99.72||2277
1649064350000|2022-04-04 09:25:50|99.69|99.66|99.67|99.63|99.69|99.66|99.67|99.62|11959
1649064360000|2022-04-04 09:26:00|99.69|99.65|99.7|99.65|99.7|99.66|99.69|99.65|1625
1649064370000|2022-04-04 09:26:10|99.72|99.67|99.72|99.67|99.73|99.7|99.72|99.67|8716
1649064380000|2022-04-04 09:26:20|99.73|99.69|99.73|99.69|99.73|99.69|99.73|99.69|0
1649064410000|2022-04-04 09:26:50|99.72|99.67|99.72|99.67|99.72|99.67|99.72|99.65|7241
1649064420000|2022-04-04 09:27:00|||||||||501
1649064430000|2022-04-04 09:27:10|99.73|99.68|99.73|99.69|99.73|99.69|99.73|99.68|0
1649064440000|2022-04-04 09:27:20||99.68||99.69||99.69||99.68|0
1649064450000|2022-04-04 09:27:30||99.68||99.68||99.68||99.68|0
1649064460000|2022-04-04 09:27:40|||||||||4482
1649064470000|2022-04-04 09:27:50|99.75|99.69|99.88|99.84|99.88|99.87|99.74|99.69|37355
1649064480000|2022-04-04 09:28:00|99.87|99.82|99.88|99.83|99.88|99.83|99.86|99.8|0
1649064500000|2022-04-04 09:28:20|99.87|99.81|99.87|99.82|99.88|99.82|99.86|99.81|2025
1649064510000|2022-04-04 09:28:30|99.88|99.83|99.88|99.84|99.88|99.84|99.88|99.83|987
1649064530000|2022-04-04 09:28:50|99.9|99.86|99.93|99.89|99.94|99.89|99.9|99.86|726
1649064540000|2022-04-04 09:29:00|99.92|99.87|99.93|99.88|99.93|99.88|99.9|99.86|4258
1649064550000|2022-04-04 09:29:10|99.92|99.87|99.92|99.88|99.92|99.9|99.9|99.87|5935
1649064560000|2022-04-04 09:29:20|||||||||1
1649064570000|2022-04-04 09:29:30|99.93|99.89|99.96|99.92|99.98|99.92|99.93|99.89|8103
1649064580000|2022-04-04 09:29:40|||||||||14919
1649064590000|2022-04-04 09:29:50|99.94|99.9|99.96|99.93|99.96|99.93|99.92|99.88|6986
1649064600000|2022-04-04 09:30:00|99.95|99.91|99.96|99.91|99.96|99.91|99.95|99.9|4858
1649064610000|2022-04-04 09:30:10|99.98|99.93|100.02|99.95|100.02|99.96|99.98|99.93|4796
1649064620000|2022-04-04 09:30:20|100|99.94|99.96|99.91|100|99.94|99.94|99.9|2500
1649064630000|2022-04-04 09:30:30|99.94|99.9|99.94|99.9|99.94|99.9|99.94|99.9|1723
1649064640000|2022-04-04 09:30:40|99.95|99.92|99.95|99.91|99.98|99.93|99.95|99.91|5964
1649064650000|2022-04-04 09:30:50|99.98|99.92|99.99|99.95|99.99|99.95|99.98|99.92|1000
1649064660000|2022-04-04 09:31:00||99.96||99.96||99.96||99.96|2191
1649064680000|2022-04-04 09:31:20|||||||||2324
1649064690000|2022-04-04 09:31:30|100|99.97|100.02|99.96|100.08|100|100|99.96|14005
1649064700000|2022-04-04 09:31:40|100|99.94|99.99|99.93|100.02|99.96|99.95|99.91|20873
1649064720000|2022-04-04 09:32:00|99.98|99.91|99.99|99.95|100|99.95|99.95|99.91|1274
1649064730000|2022-04-04 09:32:10|99.96|99.93|99.95|99.91|99.96|99.93|99.93|99.91|2500
1649064740000|2022-04-04 09:32:20|99.93|99.92|99.97|99.92|99.99|99.95|99.93|99.91|11443
1649064750000|2022-04-04 09:32:30|99.98|99.94|100|99.96|100|99.97|99.98|99.94|5888
1649064760000|2022-04-04 09:32:40|99.99|99.94|99.99|99.94|99.99|99.94|99.99|99.94|5050
1649064770000|2022-04-04 09:32:50|99.98|99.93|99.97|99.92|99.98|99.93|99.97|99.92|0
1649064780000|2022-04-04 09:33:00|99.99|99.94|99.99|99.94|100|99.96|99.99|99.94|380
1649064790000|2022-04-04 09:33:10|||||||||4970
1649064810000|2022-04-04 09:33:30|99.98|99.93|99.96|99.91|99.98|99.93|99.94|99.91|2511
1649064820000|2022-04-04 09:33:40|99.99|99.92|99.99|99.94|99.99|99.94|99.99|99.92|0
1649064830000|2022-04-04 09:33:50|99.97|99.93|99.97|99.92|99.97|99.93|99.97|99.92|0
1649064840000|2022-04-04 09:34:00|99.95|99.91|99.95|99.91|99.95|99.91|99.95|99.91|0
1649064850000|2022-04-04 09:34:10|99.97|99.93|100|99.97|100|99.97|99.97|99.93|7525
1649064860000|2022-04-04 09:34:20|99.99|99.95|99.99|99.95|99.99|99.95|99.99|99.94|0
1649064870000|2022-04-04 09:34:30|100|99.93|100|99.95|100|99.95|100|99.93|0
1649064880000|2022-04-04 09:34:40|100.04|99.98|100.04|99.97|100.04|99.99|100.04|99.97|488
1649064890000|2022-04-04 09:34:50||99.96||99.95||99.96||99.95|0
1649064910000|2022-04-04 09:35:10|100.06|99.96|100.04|100|100.08|100.02|100.04|99.95|30684
1649064920000|2022-04-04 09:35:20|100.06|100.02|100.06|100.02|100.06|100.02|100.06|100.02|4543
1649064930000|2022-04-04 09:35:30|100.08|100.04|100.1|100.02|100.1|100.08|100.08|100.02|3358
1649064950000|2022-04-04 09:35:50|||||||||1481
1649064960000|2022-04-04 09:36:00|100.08|100|100.04|99.98|100.08|100|100.04|99.96|4210
1649064980000|2022-04-04 09:36:20|100.02|99.97|99.99|99.93|100.02|99.98|99.99|99.93|19943
1649064990000|2022-04-04 09:36:30|99.98||99.98||99.98||99.98||10
1649065000000|2022-04-04 09:36:40|99.99|99.94|100|99.96|100|99.96|99.99|99.94|24230
1649065010000|2022-04-04 09:36:50|100.02|99.97|100.02|99.96|100.02|100|100.02|99.96|5734
1649065020000|2022-04-04 09:37:00||99.95||99.94||99.95||99.93|6450
1649065040000|2022-04-04 09:37:20||99.95||99.95||99.97||99.93|0
1649065050000|2022-04-04 09:37:30||99.94||99.99||99.99||99.94|0
1649065060000|2022-04-04 09:37:40|100.04|100|100.08|100|100.1|100.02|100.04|99.99|5876
1649065070000|2022-04-04 09:37:50||99.99||99.99||99.99||99.99|1379
1649065080000|2022-04-04 09:38:00||100||100||100||100|87
1649065090000|2022-04-04 09:38:10|100.06|99.99|100.06|100|100.06|100|100.06|99.99|0
1649065100000|2022-04-04 09:38:20|100.08|100.04|100.1|100.02|100.1|100.04|100.08|100|3951
1649065110000|2022-04-04 09:38:30|100.06||100.06||100.06||100.06||0
1649065120000|2022-04-04 09:38:40|||||||||6572
1649065130000|2022-04-04 09:38:50|100.04|100|100.04|100|100.04|100|100.02|99.99|4060
1649065140000|2022-04-04 09:39:00|100.02|99.99|100.06|99.99|100.06|100|99.98|99.93|23941
1649065160000|2022-04-04 09:39:20|||||||||10000
1649065170000|2022-04-04 09:39:30|100.04|100|100.02|99.96|100.04|100|100.02|99.96|2058
1649065180000|2022-04-04 09:39:40|100|99.95|99.98|99.92|100|99.95|99.98|99.9|1783
1649065190000|2022-04-04 09:39:50|99.97|99.91|99.93|99.86|99.97|99.91|99.93|99.85|5001
1649065210000|2022-04-04 09:40:10|99.92|99.87|99.95|99.9|99.95|99.9|99.9|99.83|16931
1649065220000|2022-04-04 09:40:20|99.98|99.91|99.95|99.9|99.98|99.93|99.94|99.9|25233
1649065230000|2022-04-04 09:40:30|||||||||954
1649065240000|2022-04-04 09:40:40|99.94|99.91|100.04|99.96|100.04|99.96|99.94|99.91|24452
1649065250000|2022-04-04 09:40:50|100.02|99.95|99.98|99.91|100.02|99.95|99.97|99.91|0
1649065260000|2022-04-04 09:41:00|99.99|99.98|99.95|99.91|99.99|99.98|99.95|99.9|19464
1649065270000|2022-04-04 09:41:10|99.96|99.92|99.99|99.94|99.99|99.95|99.96|99.92|3235
1649065290000|2022-04-04 09:41:30|100|99.96|100.08|100|100.08|100|100|99.96|6672
1649065300000|2022-04-04 09:41:40|100.06|100.02|100.06|99.98|100.06|100.04|100.06|99.98|6936
1649065310000|2022-04-04 09:41:50|100.08||100.08||100.08||100.08||5
1649065320000|2022-04-04 09:42:00|100.1|99.99|100.1|100.06|100.1|100.06|100.1|99.99|4479
1649065330000|2022-04-04 09:42:10|||||||||10000
1649065350000|2022-04-04 09:42:30|||||||||1000
1649065360000|2022-04-04 09:42:40|100.12|100.08|100.12|100.08|100.12|100.08|100.12|100.06|8002
1649065370000|2022-04-04 09:42:50||100.06||100.06||100.06||100.06|1250
1649065380000|2022-04-04 09:43:00|||||||||3000
1649065390000|2022-04-04 09:43:10|100.14|100.1|100.18|100.1|100.2|100.14|100.14|100.1|13751
1649065400000|2022-04-04 09:43:20|100.14|100.08|100.14|100.08|100.14|100.08|100.14|100.08|0
1649065410000|2022-04-04 09:43:30|||||||||499
1649065430000|2022-04-04 09:43:50|||||||||998
1649065440000|2022-04-04 09:44:00|100.12|100.06|100.08|100.02|100.12|100.06|100.08|100.02|16038
1649065450000|2022-04-04 09:44:10|100.06|100|100.06|100|100.06|100|100.06|100|0
1649065470000|2022-04-04 09:44:30|100.08|100.02|100.08|100.02|100.08|100.02|100.08|100.02|1000
1649065480000|2022-04-04 09:44:40||100||100||100||100|9693
1649065490000|2022-04-04 09:44:50|100.04|99.98|100.06|99.98|100.06|99.98|100.04|99.95|2086
1649065500000|2022-04-04 09:45:00|100.04|99.97|100.04|100|100.04|100|100.02|99.95|1996
1649065520000|2022-04-04 09:45:20|100.08|100.02|100.08|100|100.08|100.02|100.08|100|4438
1649065530000|2022-04-04 09:45:30||100.02||100.02||100.02||100.02|0
1649065560000|2022-04-04 09:46:00|100.06|100|100.04|99.95|100.08|100|100.02|99.93|15873
1649065570000|2022-04-04 09:46:10|100.02|99.94|100.02|99.94|100.02|99.95|100.02|99.94|1
1649065580000|2022-04-04 09:46:20|99.98|99.96|100.08|100.02|100.08|100.04|99.98|99.96|9293
1649065600000|2022-04-04 09:46:40|100.06|99.99|100.06|99.98|100.06|99.99|100.04|99.97|29
1649065610000|2022-04-04 09:46:50|100.08|99.99|100.08|99.99|100.08|99.99|100.08|99.99|650
1649065630000|2022-04-04 09:47:10||100||100||100||100|0
1649065650000|2022-04-04 09:47:30|||||||||1000
1649065660000|2022-04-04 09:47:40|100.06||100.08||100.08||100.06||10800
1649065670000|2022-04-04 09:47:50|100.06|99.99|100.06|99.96|100.06|99.99|100.04|99.96|999
1649065680000|2022-04-04 09:48:00|100.04|99.97|100.04|99.96|100.04|100|100.04|99.96|12610
1649065690000|2022-04-04 09:48:10|100.06|99.97|100.08|100.02|100.08|100.02|100.02|99.97|10299
1649065700000|2022-04-04 09:48:20|100.1|100.04|100.14|100.06|100.14|100.06|100.1|100.04|9022
1649065710000|2022-04-04 09:48:30|100.12||100.1||100.14||100.1||0
1649065730000|2022-04-04 09:48:50||100.04||100.02||100.04||100.02|3998
1649065740000|2022-04-04 09:49:00|||||||||2000
1649065750000|2022-04-04 09:49:10||100.06||100.06||100.06||100.06|44
1649065760000|2022-04-04 09:49:20|100.14|100.08|100.16|100.1|100.16|100.12|100.12|100.08|15652
1649065770000|2022-04-04 09:49:30|100.14|100.08|100.1|100.02|100.14|100.08|100.1|100.02|0
1649065780000|2022-04-04 09:49:40|||||||||981
1649065790000|2022-04-04 09:49:50|100.08|100|100.08|100.02|100.08|100.02|100.02|99.96|18420
1649065800000|2022-04-04 09:50:00|100.1|100|100.14|100.08|100.14|100.08|100.1|100|1799
1649065810000|2022-04-04 09:50:10||100.06||100.06||100.06||100.06|1983
1649065820000|2022-04-04 09:50:20|100.16|100.08|100.14|100.06|100.16|100.1|100.14|100.06|3214
1649065830000|2022-04-04 09:50:30|100.12|100.04|100.12|100.02|100.12|100.04|100.1|100.02|7495
1649065840000|2022-04-04 09:50:40|100.1||100.1||100.1||100.1||0
1649065850000|2022-04-04 09:50:50|||||||||1980
1649065860000|2022-04-04 09:51:00|100.12|100.04|100.14|100.08|100.14|100.1|100.12|100.04|2844
1649065910000|2022-04-04 09:51:50|100.12|100.04|100.1|100.02|100.12|100.08|100.1|100.02|8251
1649065920000|2022-04-04 09:52:00|100.08||100.08||100.08||100.08||9934
1649065930000|2022-04-04 09:52:10|100.1|100.04|100.18|100.1|100.18|100.12|100.1|100.04|13534
1649065940000|2022-04-04 09:52:20|100.2|100.12|100.18|100.12|100.2|100.12|100.18|100.12|7469
1649065950000|2022-04-04 09:52:30|100.2|100.14|100.2|100.14|100.2|100.14|100.2|100.14|0
1649065960000|2022-04-04 09:52:40|100.18|100.12|100.2|100.12|100.2|100.12|100.18|100.12|0
1649065980000|2022-04-04 09:53:00|||||||||355
1649066000000|2022-04-04 09:53:20|100.18|100.1|100.18|100.1|100.18|100.1|100.18|100.1|0
1649066010000|2022-04-04 09:53:30|100.2|100.08|100.16|100.1|100.2|100.1|100.16|100.08|890
1649066020000|2022-04-04 09:53:40|100.2|100.12|100.18|100.1|100.2|100.12|100.18|100.1|2500
1649066030000|2022-04-04 09:53:50|100.16||100.18||100.18||100.16||0
1649066040000|2022-04-04 09:54:00|100.16|100.08|100.14|100.04|100.16|100.08|100.14|100.04|2500
1649066050000|2022-04-04 09:54:10|100.12|100.02|100.04|99.95|100.12|100.02|100.04|99.95|1980
1649066060000|2022-04-04 09:54:20|100.02|99.94|100.04|99.94|100.04|99.94|100.02|99.94|7911
1649066080000|2022-04-04 09:54:40|100.02|99.92|100.02|99.93|100.02|99.93|100.02|99.92|2984
1649066090000|2022-04-04 09:54:50|100.04|99.94|100.04|99.98|100.06|100.02|100.04|99.94|23051
1649066100000|2022-04-04 09:55:00|100.02|99.95|100.02|99.98|100.02|99.98|100|99.95|2431
1649066110000|2022-04-04 09:55:10|100.04|99.99|100.16|100.1|100.16|100.1|100.04|99.98|45467
1649066120000|2022-04-04 09:55:20|100.14|100.08|100.12|100.04|100.14|100.08|100.12|100.04|13800
1649066130000|2022-04-04 09:55:30|100.14|100.02|100.16|100.1|100.16|100.1|100.1|100|18436
1649066140000|2022-04-04 09:55:40|||||||||5027
1649066150000|2022-04-04 09:55:50|||||||||993
1649066160000|2022-04-04 09:56:00|100.18|100.14|100.2|100.14|100.2|100.16|100.18|100.14|4444
1649066170000|2022-04-04 09:56:10|100.22|100.16|100.34|100.24|100.34|100.24|100.22|100.16|13726
1649066180000|2022-04-04 09:56:20|100.3|100.22|100.3|100.24|100.3|100.24|100.3|100.22|38
1649066190000|2022-04-04 09:56:30|||||||||11564
1649066200000|2022-04-04 09:56:40|100.34||100.32||100.34||100.32||11621
1649066230000|2022-04-04 09:57:10|100.3|100.22|100.26|100.18|100.3|100.22|100.26|100.18|4554
1649066240000|2022-04-04 09:57:20|100.24|100.16|100.24|100.14|100.24|100.16|100.24|100.14|1025
1649066250000|2022-04-04 09:57:30|100.22|100.16|100.24|100.18|100.24|100.18|100.2|100.16|3302
1649066260000|2022-04-04 09:57:40|100.28|100.2|100.28|100.2|100.28|100.22|100.26|100.2|16878
1649066270000|2022-04-04 09:57:50|100.3|100.22|100.26|100.2|100.3|100.22|100.26|100.2|980
1649066280000|2022-04-04 09:58:00|100.28|100.28|100.3|100.22|100.3|100.28|100.26|100.2|21906
1649066290000|2022-04-04 09:58:10|100.28|100.2|100.3|100.22|100.3|100.22|100.26|100.2|13092
1649066310000|2022-04-04 09:58:30|100.36|100.24|100.32|100.24|100.36|100.28|100.32|100.24|1097
1649066320000|2022-04-04 09:58:40|100.28|100.22|100.28|100.2|100.28|100.22|100.28|100.2|3848
1649066350000|2022-04-04 09:59:10||100.18||100.18||100.18||100.18|0
1649066360000|2022-04-04 09:59:20|100.24|100.16|100.24|100.16|100.24|100.16|100.24|100.16|0
1649066370000|2022-04-04 09:59:30|100.22|100.14|100.18|100.1|100.24|100.14|100.18|100.1|1980
1649066380000|2022-04-04 09:59:40|100.16|100.06|100.12|100.04|100.16|100.1|100.12|100.04|5820
1649066390000|2022-04-04 09:59:50|100.1|100.02|100.12|100.02|100.12|100.02|100.08|100|0
1649066400000|2022-04-04 10:00:00|100.16|100.04|100.16|100.06|100.16|100.1|100.12|100.04|9110
1649066410000|2022-04-04 10:00:10|100.12|100.08|100.12|100.02|100.12|100.08|100.12|100.02|0
1649066420000|2022-04-04 10:00:20|||||||||1000
1649066430000|2022-04-04 10:00:30|100.08|100.04|100.08|100.04|100.08|100.04|100.08|100.04|0
1649066440000|2022-04-04 10:00:40|100.06|100.02|100.1|100.02|100.12|100.02|100.04|99.96|17765
1649066450000|2022-04-04 10:00:50||100.04||100.04||100.04||100.04|20225
1649066460000|2022-04-04 10:01:00|100.12|100.1|100.16|100.1|100.16|100.1|100.12|100.06|12802
1649066480000|2022-04-04 10:01:20|100.14|100.06|100.14|100.1|100.14|100.1|100.14|100.06|1580
1649066490000|2022-04-04 10:01:30|100.12|100.06|100.16|100.1|100.16|100.12|100.12|100.06|21202
1649066500000|2022-04-04 10:01:40|100.18|100.12|100.18|100.12|100.18|100.14|100.18|100.12|5638
1649066510000|2022-04-04 10:01:50|100.16|100.1|100.16|100.1|100.16|100.1|100.16|100.1|19962
1649066530000|2022-04-04 10:02:10|||||||||14891
1649066540000|2022-04-04 10:02:20|100.18|100.12|100.22|100.16|100.22|100.16|100.18|100.12|12072
1649066550000|2022-04-04 10:02:30|100.24|100.18|100.26|100.2|100.3|100.22|100.24|100.18|10332
1649066560000|2022-04-04 10:02:40|100.3|100.22|100.32|100.26|100.32|100.26|100.3|100.22|6334
1649066570000|2022-04-04 10:02:50|100.3|100.24|100.26|100.2|100.3|100.24|100.26|100.2|3517
1649066580000|2022-04-04 10:03:00|100.28||100.24||100.28||100.24||0
1649066590000|2022-04-04 10:03:10|100.22|100.16|100.2|100.12|100.24|100.16|100.2|100.12|2395
1649066600000|2022-04-04 10:03:20||100.14||100.14||100.14||100.14|75
1649066610000|2022-04-04 10:03:30|||||||||1000
1649066620000|2022-04-04 10:03:40|100.22|100.16|100.26|100.18|100.28|100.2|100.22|100.16|64513
1649066630000|2022-04-04 10:03:50|100.24|100.16|100.22|100.14|100.24|100.16|100.22|100.14|20000
1649066640000|2022-04-04 10:04:00|100.2|100.16|100.2|100.12|100.22|100.18|100.2|100.12|316
1649066650000|2022-04-04 10:04:10|100.22|100.14|100.22|100.16|100.22|100.16|100.22|100.14|99
1649066670000|2022-04-04 10:04:30|100.24|100.18|100.3|100.22|100.32|100.22|100.24|100.18|18773
1649066690000|2022-04-04 10:04:50|100.28||100.3||100.3||100.28||100
1649066710000|2022-04-04 10:05:10|100.28||100.28||100.28||100.28||598
1649066720000|2022-04-04 10:05:20|100.26|100.2|100.26|100.22|100.26|100.22|100.26|100.16|11789
1649066730000|2022-04-04 10:05:30|100.28|100.24|100.3|100.22|100.3|100.24|100.28|100.22|6013
1649066740000|2022-04-04 10:05:40||100.24||100.24||100.24||100.24|0
1649066750000|2022-04-04 10:05:50|100.32|100.26|100.38|100.3|100.38|100.3|100.32|100.26|5061
1649066760000|2022-04-04 10:06:00|100.36|100.28|100.36|100.26|100.36|100.28|100.36|100.26|18010
1649066780000|2022-04-04 10:06:20|||||||||1004
1649066810000|2022-04-04 10:06:50|100.34|100.28|100.32|100.26|100.36|100.28|100.32|100.24|33963
1649066830000|2022-04-04 10:07:10|||||||||30000
1649066840000|2022-04-04 10:07:20|100.34|100.28|100.32|100.28|100.34|100.3|100.32|100.28|20577
1649066850000|2022-04-04 10:07:30|100.34|100.3|100.32|100.26|100.4|100.32|100.32|100.26|15750
1649066870000|2022-04-04 10:07:50|100.3|100.22|100.28|100.18|100.3|100.22|100.28|100.18|1661
1649066880000|2022-04-04 10:08:00||100.2||100.18||100.2||100.18|0
1649066890000|2022-04-04 10:08:10|100.26|100.2|100.24|100.16|100.26|100.2|100.24|100.16|2493
1649066900000|2022-04-04 10:08:20|||||||||100
1649066910000|2022-04-04 10:08:30|||||||||7
1649066930000|2022-04-04 10:08:50|100.22|100.14|100.22|100.16|100.22|100.16|100.22|100.14|0
1649066940000|2022-04-04 10:09:00||100.18||100.18||100.18||100.18|3078
1649066950000|2022-04-04 10:09:10|100.2|100.16|100.22|100.16|100.22|100.18|100.18|100.12|16759
1649066960000|2022-04-04 10:09:20||100.18||100.18||100.18||100.18|6000
1649066970000|2022-04-04 10:09:30|100.2|100.16|100.18|100.14|100.2|100.16|100.18|100.12|7350
1649066990000|2022-04-04 10:09:50|100.2||100.2||100.2||100.2||50
1649067010000|2022-04-04 10:10:10|||||||||2366
1649067030000|2022-04-04 10:10:30|100.24|100.16|100.2|100.14|100.24|100.2|100.2|100.14|13003
1649067040000|2022-04-04 10:10:40|100.18|100.12|100.18|100.1|100.18|100.12|100.18|100.1|159
1649067050000|2022-04-04 10:10:50|100.16|100.12|100.18|100.1|100.18|100.14|100.16|100.1|11814
1649067060000|2022-04-04 10:11:00|||||||||484
1649067080000|2022-04-04 10:11:20|100.16|100.06|100.06|99.96|100.16|100.12|100.06|99.95|36932
1649067090000|2022-04-04 10:11:30|100.08|100|100.06|100|100.08|100.02|100.04|100|18868
1649067100000|2022-04-04 10:11:40|100.04||100.06||100.06||100.04||1322
1649067110000|2022-04-04 10:11:50|100.04|99.98|100.06|99.98|100.06|99.98|99.99|99.94|5464
1649067120000|2022-04-04 10:12:00||99.97||99.95||99.98||99.95|0
1649067130000|2022-04-04 10:12:10|100.04|99.96|100.04|99.96|100.04|99.98|100.04|99.96|5213
1649067140000|2022-04-04 10:12:20||99.95||99.96||99.96||99.93|0
1649067150000|2022-04-04 10:12:30|100.02|99.95|100.02|99.94|100.04|99.95|100.02|99.94|0
1649067160000|2022-04-04 10:12:40|100.04|99.93|100.04|99.97|100.04|99.98|100.04|99.93|0
1649067170000|2022-04-04 10:12:50|100.02|99.96|100.04|99.97|100.04|99.98|100.02|99.94|903
1649067180000|2022-04-04 10:13:00|||||||||400
1649067190000|2022-04-04 10:13:10|100.02|99.96|99.95|99.9|100.02|99.96|99.95|99.9|0
1649067200000|2022-04-04 10:13:20|99.94||99.95||99.95||99.94||0
1649067210000|2022-04-04 10:13:30|99.94|99.87|99.95|99.9|99.95|99.92|99.9|99.81|35328
1649067220000|2022-04-04 10:13:40|99.97|99.91|100.04|99.96|100.04|99.96|99.97|99.91|5933
1649067230000|2022-04-04 10:13:50|||||||||20184
1649067240000|2022-04-04 10:14:00|100.02|99.97|100.06|99.96|100.08|100.04|100.02|99.95|6196
1649067260000|2022-04-04 10:14:20||99.97||99.96||99.98||99.96|1991
1649067270000|2022-04-04 10:14:30|||||||||1181
1649067280000|2022-04-04 10:14:40||99.95||99.96||99.96||99.95|0
1649067290000|2022-04-04 10:14:50|100.04|99.94|100.02|99.94|100.04|99.94|99.97|99.91|2500
1649067330000|2022-04-04 10:15:30|100.04|99.95|100.04|99.96|100.04|99.96|100.04|99.95|10088
1649067340000|2022-04-04 10:15:40|100.08|100|100.06|99.96|100.08|100.02|100.06|99.96|11461
1649067350000|2022-04-04 10:15:50|100.08|99.95|100.12|100.06|100.16|100.08|100.08|99.95|16352
1649067360000|2022-04-04 10:16:00|100.16|100.04|100.14|100.04|100.16|100.04|100.14|100.02|1229
1649067390000|2022-04-04 10:16:30|||||||||1981
1649067400000|2022-04-04 10:16:40|100.12|100|100.02|99.94|100.12|100.02|99.97|99.91|6455
1649067410000|2022-04-04 10:16:50||99.95||99.96||99.96||99.95|0
1649067420000|2022-04-04 10:17:00|||||||||4974
1649067430000|2022-04-04 10:17:10|100.08|99.97|100.1|100.02|100.1|100.02|100.06|99.97|5164
1649067440000|2022-04-04 10:17:20|||||||||1200
1649067450000|2022-04-04 10:17:30|100.06|100|100.06|100.02|100.06|100.02|100.06|99.99|90000
1649067460000|2022-04-04 10:17:40|100.1||100.08||100.1||100.08||14944
1649067500000|2022-04-04 10:18:20|100.06|100|100.04|99.96|100.06|100|100.02|99.96|1559
1649067520000|2022-04-04 10:18:40|100.02|99.95|99.97|99.88|100.02|99.95|99.94|99.87|18160
1649067530000|2022-04-04 10:18:50||99.89||99.89||99.89||99.89|0
1649067540000|2022-04-04 10:19:00||99.9||99.9||99.9||99.9|1
1649067570000|2022-04-04 10:19:30|100|99.91|100.04|99.94|100.06|100|100|99.91|13028
1649067580000|2022-04-04 10:19:40|100.02|99.93|100.02|99.92|100.02|99.93|100.02|99.91|2578
1649067590000|2022-04-04 10:19:50||99.91||99.92||99.92||99.91|0
1649067600000|2022-04-04 10:20:00|100|99.91|99.96|99.91|100|99.93|99.96|99.91|8132
1649067620000|2022-04-04 10:20:20|99.95|99.89|99.92|99.87|99.95|99.89|99.92|99.86|624
1649067630000|2022-04-04 10:20:30||99.85||99.85||99.85||99.85|0
1649067640000|2022-04-04 10:20:40|99.91|99.84|99.94|99.9|99.96|99.9|99.91|99.83|15084
1649067650000|2022-04-04 10:20:50|99.95|99.86|99.9|99.85|99.95|99.86|99.9|99.85|706
1649067660000|2022-04-04 10:21:00|99.88|99.81|99.9|99.83|99.9|99.85|99.88|99.81|2500
1649067670000|2022-04-04 10:21:10|99.89|99.85|99.87|99.8|99.89|99.85|99.86|99.78|2500
1649067680000|2022-04-04 10:21:20|99.88|99.81|99.88|99.82|99.9|99.85|99.88|99.81|0
1649067690000|2022-04-04 10:21:30|99.9|99.83|99.94|99.88|99.95|99.88|99.9|99.83|9447
1649067700000|2022-04-04 10:21:40|99.93|99.85|99.89|99.82|99.93|99.88|99.88|99.82|13876
1649067710000|2022-04-04 10:21:50|99.91|99.83|99.95|99.91|99.95|99.91|99.9|99.83|1280
1649067720000|2022-04-04 10:22:00|99.94|99.88|99.99|99.93|100|99.94|99.94|99.88|11335
1649067740000|2022-04-04 10:22:20|100.02|99.94|100.02|99.95|100.02|99.95|100.02|99.94|3000
1649067760000|2022-04-04 10:22:40||99.96||99.95||99.96||99.95|1917
1649067770000|2022-04-04 10:22:50|||||||||1050
1649067780000|2022-04-04 10:23:00|100|99.92|99.99|99.94|100|99.94|99.98|99.9|1888
1649067790000|2022-04-04 10:23:10|99.97||99.99||100||99.97||0
1649067800000|2022-04-04 10:23:20|99.98|99.91|99.98|99.93|100|99.93|99.97|99.9|28
1649067810000|2022-04-04 10:23:30|100|99.94|99.99|99.94|100|99.94|99.99|99.94|0
1649067830000|2022-04-04 10:23:50|100|99.97|100.02|99.94|100.04|99.98|100|99.93|4359
1649067840000|2022-04-04 10:24:00|100|99.93|99.99|99.96|100|99.96|99.98|99.93|2500
1649067850000|2022-04-04 10:24:10|99.98|99.93|99.95|99.9|99.98|99.93|99.95|99.9|571
1649067860000|2022-04-04 10:24:20|99.96|99.91|99.96|99.9|99.96|99.91|99.96|99.9|307
1649067870000|2022-04-04 10:24:30||99.91||99.91||99.91||99.91|0
1649067880000|2022-04-04 10:24:40|99.99|99.92|99.99|99.91|99.99|99.92|99.99|99.91|2500
1649067890000|2022-04-04 10:24:50||99.92||99.92||99.92||99.92|0
1649067900000|2022-04-04 10:25:00||99.91||99.91||99.91||99.91|0
1649067920000|2022-04-04 10:25:20|99.94|99.9|99.97|99.89|99.97|99.9|99.91|99.83|4681
1649067930000|2022-04-04 10:25:30|99.98|99.9|99.99|99.92|99.99|99.92|99.98|99.9|0
1649067940000|2022-04-04 10:25:40||99.93||99.92||99.93||99.92|0
1649067960000|2022-04-04 10:26:00||99.95||99.92||99.95||99.92|40
1649067970000|2022-04-04 10:26:10|99.97||99.97||99.97||99.97||0
1649067980000|2022-04-04 10:26:20|99.99|99.95|100|99.96|100|99.96|99.99|99.95|14848
1649067990000|2022-04-04 10:26:30|||||||||2030
1649068000000|2022-04-04 10:26:40|100.02|99.95|100.02|99.96|100.02|99.96|100.02|99.95|5334
1649068010000|2022-04-04 10:26:50|100|99.95|100.02|99.95|100.02|99.95|100|99.95|0
1649068020000|2022-04-04 10:27:00|100|99.92|99.97|99.92|100.02|99.96|99.97|99.92|10501
1649068030000|2022-04-04 10:27:10||99.94||99.94||99.94||99.94|0
1649068040000|2022-04-04 10:27:20|99.96|99.92|99.96|99.91|99.96|99.92|99.93|99.87|3569
1649068050000|2022-04-04 10:27:30|99.97||99.97||99.97||99.97||0
1649068060000|2022-04-04 10:27:40|99.96|99.89|99.94|99.88|99.96|99.89|99.94|99.88|0
1649068070000|2022-04-04 10:27:50|99.92||99.94||99.94||99.92||0
1649068080000|2022-04-04 10:28:00|||||||||983
1649068090000|2022-04-04 10:28:10|99.93|99.89|99.93|99.88|99.93|99.9|99.86|99.81|12257
1649068100000|2022-04-04 10:28:20|99.94|99.9|99.95|99.89|99.97|99.92|99.94|99.88|9979
1649068110000|2022-04-04 10:28:30|99.97|99.91|99.97|99.93|99.97|99.94|99.97|99.91|2646
1649068120000|2022-04-04 10:28:40|99.99|99.94|100.06|99.97|100.06|99.98|99.99|99.94|7749
1649068130000|2022-04-04 10:28:50|100.04||100.04||100.04||100.04||3793
1649068140000|2022-04-04 10:29:00|100.06|99.98|100.06|99.99|100.06|99.99|100.06|99.98|3562
1649068150000|2022-04-04 10:29:10|100.04|99.98|100.02|99.98|100.04|99.98|100.02|99.98|0
1649068160000|2022-04-04 10:29:20|100.04||100.04||100.04||100.04||0
1649068170000|2022-04-04 10:29:30|100.02|99.95|100.02|99.93|100.02|99.95|100.02|99.93|3
1649068200000|2022-04-04 10:30:00|||||||||1000
1649068210000|2022-04-04 10:30:10|100|99.96|100.04|100|100.04|100|99.99|99.93|3747
1649068230000|2022-04-04 10:30:30|100.02|99.96|100.02|99.96|100.02|99.96|100.02|99.96|4066
1649068240000|2022-04-04 10:30:40|||||||||1300
1649068260000|2022-04-04 10:31:00|100|99.94|99.99|99.93|100|99.94|99.99|99.93|27337
1649068270000|2022-04-04 10:31:10|100.02||100.02||100.02||100.02||151
1649068280000|2022-04-04 10:31:20|99.99||99.98||99.99||99.98||7600
1649068290000|2022-04-04 10:31:30|99.96|99.91|99.95|99.91|99.96|99.91|99.93|99.88|4719
1649068330000|2022-04-04 10:32:10|||||||||10000
1649068340000|2022-04-04 10:32:20|99.94|99.88|99.94|99.88|99.95|99.88|99.92|99.88|11254
1649068350000|2022-04-04 10:32:30|99.95|99.89|99.95|99.89|99.95|99.91|99.94|99.89|150
1649068360000|2022-04-04 10:32:40|99.94|99.88|99.94|99.88|99.94|99.88|99.94|99.88|0
1649068400000|2022-04-04 10:33:20|99.95|99.9|99.98|99.92|99.98|99.94|99.94|99.9|10822
1649068430000|2022-04-04 10:33:50|99.99|99.93|100.02|99.95|100.02|99.97|99.98|99.92|17723
1649068440000|2022-04-04 10:34:00||99.94||99.94||99.94||99.94|0
1649068450000|2022-04-04 10:34:10|100|99.95|100.02|99.94|100.02|99.95|99.99|99.94|3407
1649068470000|2022-04-04 10:34:30||99.95||99.94||99.95||99.94|7035
1649068480000|2022-04-04 10:34:40||99.95||99.94||99.95||99.94|0
1649068500000|2022-04-04 10:35:00||99.95||99.95||99.95||99.95|0
1649068510000|2022-04-04 10:35:10|100|99.94|100.02|99.92|100.02|99.94|99.97|99.92|20
1649068520000|2022-04-04 10:35:20||99.96||99.96||99.96||99.96|240
1649068530000|2022-04-04 10:35:30|100|99.93|99.97|99.94|100|99.94|99.97|99.92|6047
1649068550000|2022-04-04 10:35:50|99.96|99.91|99.9|99.84|99.96|99.91|99.9|99.84|2424
1649068560000|2022-04-04 10:36:00|99.88|99.82|99.87|99.82|99.9|99.86|99.87|99.82|12064
1649068570000|2022-04-04 10:36:10|99.85|99.8|99.85|99.78|99.85|99.8|99.83|99.77|2504
1649068580000|2022-04-04 10:36:20|99.87|99.81|99.87|99.83|99.87|99.84|99.87|99.81|3781
1649068590000|2022-04-04 10:36:30||99.85||99.85||99.85||99.85|1005
1649068600000|2022-04-04 10:36:40|99.88|99.86|99.92|99.87|99.92|99.87|99.88|99.85|19106
1649068620000|2022-04-04 10:37:00|99.9|99.85|99.92|99.9|99.92|99.9|99.9|99.85|1213
1649068640000|2022-04-04 10:37:20|99.9|99.88|99.92|99.85|99.92|99.88|99.9|99.85|603
1649068650000|2022-04-04 10:37:30|99.9||99.9||99.92||99.9||525
1649068660000|2022-04-04 10:37:40|99.92||99.92||99.92||99.92||1830
1649068670000|2022-04-04 10:37:50|99.9||99.9||99.9||99.9||0
1649068680000|2022-04-04 10:38:00|99.92|99.87|99.92|99.87|99.92|99.87|99.92|99.87|0
1649068690000|2022-04-04 10:38:10|99.93|99.88|99.93|99.88|99.93|99.88|99.93|99.88|10
1649068700000|2022-04-04 10:38:20|99.95|99.9|99.97|99.94|99.97|99.94|99.93|99.9|5918
1649068710000|2022-04-04 10:38:30||99.92||99.94||99.94||99.92|0
1649068730000|2022-04-04 10:38:50|99.96|99.92|100.04|99.96|100.04|99.97|99.92|99.88|8484
1649068740000|2022-04-04 10:39:00|100.06|99.97|100.02|99.96|100.06|99.98|100.02|99.96|0
1649068760000|2022-04-04 10:39:20||99.94||99.97||99.97||99.94|976
1649068770000|2022-04-04 10:39:30|100|99.96|100.02|99.98|100.02|99.98|100|99.95|12665
1649068780000|2022-04-04 10:39:40|100.04|99.99|100.04|99.99|100.04|99.99|100.04|99.99|4918
1649068790000|2022-04-04 10:39:50|||||||||180
1649068800000|2022-04-04 10:40:00|||||||||491
1649068820000|2022-04-04 10:40:20|100.06|100|100.08|100.02|100.08|100.02|100.06|100|1059
1649068830000|2022-04-04 10:40:30|100.06|100|100.02|99.95|100.06|100|100.02|99.94|4100
1649068840000|2022-04-04 10:40:40|100.04|99.96|100.08|100|100.08|100.02|100.04|99.96|12514
1649068860000|2022-04-04 10:41:00|100.06||100.06||100.06||100.06||2
1649068890000|2022-04-04 10:41:30||100.02||100.02||100.02||100.02|38
1649068900000|2022-04-04 10:41:40|100.04||100.06||100.06||100.04||2262
1649068910000|2022-04-04 10:41:50|100.08|100.04|100.1|100.08|100.1|100.08|100.08|100.04|11465
1649068920000|2022-04-04 10:42:00|100.12|100.06|100.12|100.08|100.12|100.08|100.12|100.04|5359
1649068950000|2022-04-04 10:42:30||100.06||100.06||100.06||100.06|5809
1649068960000|2022-04-04 10:42:40|100.14|100.08|100.14|100.08|100.14|100.12|100.14|100.08|1676
1649068980000|2022-04-04 10:43:00|100.16|100.1|100.28|100.2|100.28|100.2|100.16|100.1|12685
1649069010000|2022-04-04 10:43:30|||||||||2984
1649069030000|2022-04-04 10:43:50|100.3|100.22|100.32|100.26|100.38|100.32|100.3|100.22|5324
1649069040000|2022-04-04 10:44:00|100.3|100.22|100.28|100.2|100.3|100.22|100.26|100.2|3538
1649069050000|2022-04-04 10:44:10|100.26|100.18|100.26|100.18|100.28|100.18|100.2|100.12|21124
1649069070000|2022-04-04 10:44:30||100.2||100.18||100.2||100.18|0
1649069080000|2022-04-04 10:44:40||100.2||100.2||100.2||100.2|4
1649069090000|2022-04-04 10:44:50||100.22||100.22||100.22||100.22|694
1649069120000|2022-04-04 10:45:20|100.24|100.18|100.26|100.18|100.26|100.18|100.24|100.18|2500
1649069140000|2022-04-04 10:45:40|100.28|100.24|100.32|100.24|100.32|100.28|100.28|100.24|10022
1649069150000|2022-04-04 10:45:50|100.3||100.3||100.3||100.3||0
1649069160000|2022-04-04 10:46:00|100.28|100.22|100.28|100.22|100.28|100.22|100.28|100.18|2500
1649069170000|2022-04-04 10:46:10|100.26||100.26||100.26||100.26||0
1649069180000|2022-04-04 10:46:20|||||||||2472
1649069200000|2022-04-04 10:46:40|100.24||100.24||100.24||100.24||0
1649069210000|2022-04-04 10:46:50||100.2||100.2||100.2||100.2|13
1649069220000|2022-04-04 10:47:00|100.26||100.26||100.26||100.26||0
1649069240000|2022-04-04 10:47:20|100.24||100.24||100.24||100.24||0
1649069290000|2022-04-04 10:48:10|100.22|100.18|100.2|100.12|100.22|100.18|100.18|100.12|3638
1649069300000|2022-04-04 10:48:20||100.16||100.16||100.16||100.16|1209
1649069310000|2022-04-04 10:48:30|||||||||90
1649069330000|2022-04-04 10:48:50|100.22|100.18|100.24|100.18|100.24|100.2|100.22|100.18|4957
1649069350000|2022-04-04 10:49:10|100.26|100.2|100.26|100.22|100.26|100.22|100.26|100.18|5885
1649069380000|2022-04-04 10:49:40|100.24|100.18|100.24|100.18|100.24|100.18|100.22|100.16|4014
1649069390000|2022-04-04 10:49:50|100.22|100.14|100.2|100.16|100.22|100.16|100.2|100.12|18
1649069440000|2022-04-04 10:50:40|100.22|100.18|100.26|100.2|100.26|100.22|100.22|100.18|15721
1649069450000|2022-04-04 10:50:50|||||||||897
1649069480000|2022-04-04 10:51:20|100.24||100.24||100.24||100.24||150
1649069490000|2022-04-04 10:51:30|100.26|100.22|100.28|100.24|100.3|100.24|100.26|100.22|8903
1649069520000|2022-04-04 10:52:00|100.26|100.22|100.26|100.22|100.26|100.22|100.26|100.22|28
1649069540000|2022-04-04 10:52:20|100.28||100.28||100.28||100.28||1458
1649069550000|2022-04-04 10:52:30|||||||||2000
1649069560000|2022-04-04 10:52:40|100.3|100.24|100.3|100.24|100.3|100.26|100.3|100.24|3465
1649069570000|2022-04-04 10:52:50|100.28|100.22|100.2|100.14|100.28|100.22|100.2|100.14|4935
1649069580000|2022-04-04 10:53:00|100.18|100.12|100.18|100.14|100.2|100.14|100.14|100.08|10381
1649069590000|2022-04-04 10:53:10|100.2|100.16|100.2|100.14|100.2|100.16|100.2|100.14|369
1649069600000|2022-04-04 10:53:20||100.16||100.16||100.16||100.16|0
1649069610000|2022-04-04 10:53:30|100.18|100.14|100.16|100.08|100.18|100.14|100.16|100.08|4291
1649069630000|2022-04-04 10:53:50|100.14|100.06|100.12|100.04|100.14|100.06|100.12|100.04|0
1649069690000|2022-04-04 10:54:50|100.1|100.02|100.08|100.02|100.1|100.02|100.08|100|1635
1649069700000|2022-04-04 10:55:00|100.06|100|99.98|99.93|100.06|100|99.96|99.89|15569
1649069710000|2022-04-04 10:55:10|99.96|99.9|99.98|99.91|99.98|99.94|99.96|99.9|1263
1649069720000|2022-04-04 10:55:20||99.94||99.91||99.94||99.91|67
1649069730000|2022-04-04 10:55:30|99.99|99.94|100.06|99.96|100.06|99.99|99.99|99.94|19335
1649069740000|2022-04-04 10:55:40|||||||||100
1649069750000|2022-04-04 10:55:50||99.97||99.97||99.97||99.97|0
1649069760000|2022-04-04 10:56:00||99.98||99.96||99.98||99.96|0
1649069770000|2022-04-04 10:56:10|100.04|99.95|100.02|99.94|100.04|99.96|100.02|99.94|994
1649069790000|2022-04-04 10:56:30||99.95||99.95||99.95||99.95|5069
1649069830000|2022-04-04 10:57:10|100|99.94|99.98|99.93|100|99.94|99.95|99.9|3461
1649069840000|2022-04-04 10:57:20|99.99|99.91|99.98|99.9|99.99|99.91|99.98|99.9|0
1649069850000|2022-04-04 10:57:30|99.97||99.95||99.97||99.93||11010
1649069870000|2022-04-04 10:57:50|99.94|99.88|99.83|99.8|99.94|99.88|99.82|99.78|25320
1649069880000|2022-04-04 10:58:00|99.87|99.82|99.9|99.87|99.9|99.87|99.87|99.82|19898
1649069890000|2022-04-04 10:58:10|99.89|99.85|99.89|99.82|99.89|99.85|99.88|99.82|0
1649069900000|2022-04-04 10:58:20|99.88|99.81|99.84|99.8|99.88|99.81|99.84|99.8|6998
1649069910000|2022-04-04 10:58:30|99.86|99.81|99.84|99.8|99.89|99.81|99.84|99.8|137
1649069920000|2022-04-04 10:58:40||99.81||99.8||99.81||99.8|0
1649069930000|2022-04-04 10:58:50|99.83||99.84||99.84||99.83||0
1649069940000|2022-04-04 10:59:00|99.83|99.78|99.87|99.83|99.87|99.83|99.81|99.77|7988
1649069950000|2022-04-04 10:59:10|99.86|99.8|99.86|99.82|99.86|99.82|99.86|99.8|14970
1649069960000|2022-04-04 10:59:20|99.87||99.87||99.87||99.87||0
1649069970000|2022-04-04 10:59:30|99.88|99.83|100.06|99.97|100.06|99.97|99.88|99.83|20217
1649069980000|2022-04-04 10:59:40|100.04|99.95|100.06|99.96|100.06|99.97|99.99|99.93|1449
1649069990000|2022-04-04 10:59:50|100.04|99.95|100.04|99.94|100.04|99.96|100.02|99.93|2176
1649070000000|2022-04-04 11:00:00|100.02|99.93|100.02|99.94|100.02|99.94|100.02|99.93|0
1649070010000|2022-04-04 11:00:10|100.04|99.93|100.02|99.93|100.04|99.95|100.02|99.93|4099
1649070030000|2022-04-04 11:00:30|100.04|99.94|100.02|99.94|100.04|99.94|100.02|99.94|10
1649070040000|2022-04-04 11:00:40|100.04|99.95|100.04|99.95|100.04|99.95|100.02|99.95|0
1649070050000|2022-04-04 11:00:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|0
1649070100000|2022-04-04 11:01:40|100.04||100.04||100.04||100.02||2
1649070110000|2022-04-04 11:01:50|100.02||100.02||100.02||100.02||0
1649070120000|2022-04-04 11:02:00|100|99.92|100|99.95|100|99.96|99.93|99.86|1499
1649070130000|2022-04-04 11:02:10|100.02|99.96|100.04|100|100.04|100|100.02|99.96|13223
1649070140000|2022-04-04 11:02:20|100.02|99.96|100.02|99.95|100.02|99.96|100.02|99.95|850
1649070150000|2022-04-04 11:02:30|100|100|99.98|99.92|100|100|99.97|99.91|61
1649070160000|2022-04-04 11:02:40|99.97|99.9|99.88|99.83|99.97|99.9|99.88|99.83|1933
1649070170000|2022-04-04 11:02:50|99.92|99.86|99.92|99.87|99.94|99.87|99.92|99.86|5848
1649070180000|2022-04-04 11:03:00|99.94|99.88|99.94|99.89|99.94|99.89|99.91|99.86|8511
1649070190000|2022-04-04 11:03:10|99.93|99.88|99.92|99.83|99.93|99.88|99.92|99.83|3000
1649070200000|2022-04-04 11:03:20|99.94|99.84|99.94|99.89|99.94|99.89|99.94|99.84|3495
1649070230000|2022-04-04 11:03:50|99.93|99.88|99.91|99.86|99.93|99.88|99.9|99.83|3612
1649070240000|2022-04-04 11:04:00||99.83||99.83||99.83||99.83|500
1649070250000|2022-04-04 11:04:10||99.84||99.87||99.89||99.84|0
1649070260000|2022-04-04 11:04:20|99.9|99.85|99.9|99.83|99.9|99.85|99.9|99.83|0
1649070270000|2022-04-04 11:04:30|99.89|99.81|99.86|99.79|99.89|99.81|99.86|99.78|101
1649070280000|2022-04-04 11:04:40|99.85||99.85||99.85||99.85||0
1649070290000|2022-04-04 11:04:50|99.83|99.82|100.06|99.95|100.06|99.95|99.83|99.82|49370
1649070300000|2022-04-04 11:05:00|100.08|99.96|100.16|100.1|100.2|100.1|100.04|99.95|29515
1649070310000|2022-04-04 11:05:10|100.14|100.06|100.16|100.1|100.2|100.16|100.12|100.06|9768
1649070320000|2022-04-04 11:05:20|100.18|100.12|100.2|100.14|100.2|100.16|100.18|100.12|12603
1649070330000|2022-04-04 11:05:30|100.24|100.16|100.26|100.2|100.26|100.2|100.22|100.16|5284
1649070340000|2022-04-04 11:05:40|100.3|100.22|100.28|100.22|100.3|100.26|100.28|100.22|17902
1649070350000|2022-04-04 11:05:50||100.2||100.2||100.2||100.2|0
1649070360000|2022-04-04 11:06:00|100.3|100.22|100.34|100.28|100.34|100.28|100.3|100.22|4415
1649070380000|2022-04-04 11:06:20|100.36|100.3|100.4|100.3|100.42|100.3|100.36|100.3|5332
1649070390000|2022-04-04 11:06:30|100.42|100.32|100.42|100.34|100.42|100.36|100.4|100.32|3109
1649070400000|2022-04-04 11:06:40||100.36||100.4||100.4||100.36|0
1649070410000|2022-04-04 11:06:50|100.46|100.42|100.58|100.46|100.58|100.46|100.46|100.42|11889
1649070430000|2022-04-04 11:07:10|100.54|100.44|100.48|100.42|100.54|100.44|100.46|100.4|17160
1649070440000|2022-04-04 11:07:20||100.44||100.44||100.44||100.44|6664
1649070450000|2022-04-04 11:07:30|100.52|100.46|100.54|100.48|100.54|100.48|100.48|100.46|6429
1649070460000|2022-04-04 11:07:40|100.52|100.5|100.44|100.36|100.54|100.5|100.4|100.36|2875
1649070470000|2022-04-04 11:07:50|100.42|100.4|100.52|100.44|100.54|100.46|100.42|100.4|28658
1649070480000|2022-04-04 11:08:00|100.54|100.46|100.66|100.58|100.66|100.58|100.54|100.46|10241
1649070490000|2022-04-04 11:08:10|100.64|100.56|100.56|100.46|100.64|100.56|100.56|100.46|2500
1649070510000|2022-04-04 11:08:30|||||||||2000
1649070520000|2022-04-04 11:08:40||100.48||100.46||100.48||100.46|497
1649070550000|2022-04-04 11:09:10||100.48||100.46||100.48||100.46|4940
1649070570000|2022-04-04 11:09:30|100.54|100.44|100.48|100.38|100.54|100.44|100.46|100.38|3380
1649070580000|2022-04-04 11:09:40|100.44|100.34|100.4|100.28|100.44|100.36|100.4|100.26|6120
1649070590000|2022-04-04 11:09:50||100.3||100.28||100.32||100.28|0
1649070600000|2022-04-04 11:10:00||100.3||100.28||100.3||100.28|3963
1649070610000|2022-04-04 11:10:10|100.38|100.26|100.38|100.3|100.38|100.3|100.36|100.26|23161
1649070620000|2022-04-04 11:10:20|||||||||11397
1649070630000|2022-04-04 11:10:30|100.4|100.32|100.44|100.34|100.44|100.36|100.4|100.32|6521
1649070640000|2022-04-04 11:10:40|100.38|100.32|100.44|100.36|100.44|100.36|100.38|100.3|0
1649070650000|2022-04-04 11:10:50|100.42|100.34|100.4|100.3|100.42|100.34|100.38|100.28|5500
1649070660000|2022-04-04 11:11:00|100.42|100.34|100.6|100.52|100.6|100.52|100.42|100.34|28417
1649070670000|2022-04-04 11:11:10|100.58|100.5|100.6|100.5|100.6|100.5|100.56|100.48|2500
1649070680000|2022-04-04 11:11:20|100.62|100.54|100.66|100.58|100.66|100.58|100.62|100.54|14531
1649070700000|2022-04-04 11:11:40|||||||||4966
1649070710000|2022-04-04 11:11:50|100.68|100.6|100.72|100.62|100.8|100.7|100.68|100.6|5970
1649070720000|2022-04-04 11:12:00|100.74|100.64|100.74|100.66|100.78|100.66|100.74|100.64|1191
1649070730000|2022-04-04 11:12:10|100.76|100.68|100.7|100.58|100.82|100.72|100.7|100.58|9293
1649070740000|2022-04-04 11:12:20|100.68|100.56|100.64|100.54|100.68|100.56|100.64|100.54|0
1649070750000|2022-04-04 11:12:30|100.62|100.5|100.62|100.52|100.62|100.54|100.62|100.5|198
1649070760000|2022-04-04 11:12:40||100.54||100.54||100.58||100.5|5050
1649070780000|2022-04-04 11:13:00||100.58||100.58||100.58||100.58|1977
1649070790000|2022-04-04 11:13:10||100.54||100.54||100.54||100.54|2014
1649070800000|2022-04-04 11:13:20|100.6|100.52|100.72|100.62|100.74|100.66|100.6|100.5|4828
1649070840000|2022-04-04 11:14:00|100.7|100.6|100.7|100.62|100.7|100.62|100.7|100.6|1278
1649070850000|2022-04-04 11:14:10|||||||||97370
1649070860000|2022-04-04 11:14:20|100.68|100.6|100.64|100.56|100.68|100.6|100.64|100.52|2906
1649070880000|2022-04-04 11:14:40|100.66|100.58|100.74|100.64|100.8|100.72|100.64|100.58|13012
1649070900000|2022-04-04 11:15:00|||||||||6016
1649070910000|2022-04-04 11:15:10|100.72|100.62|100.72|100.62|100.72|100.62|100.72|100.62|158
1649070920000|2022-04-04 11:15:20|100.74|100.64|100.74|100.64|100.74|100.64|100.74|100.64|0
1649070940000|2022-04-04 11:15:40|100.72||100.72||100.74||100.72||2
1649070950000|2022-04-04 11:15:50|100.74|100.68|100.74|100.64|100.76|100.74|100.74|100.64|8476
1649070960000|2022-04-04 11:16:00|100.72|100.66|100.74|100.64|100.76|100.68|100.72|100.64|6389
1649070970000|2022-04-04 11:16:10|100.72|100.62|100.76|100.66|100.8|100.66|100.72|100.6|3305
1649071000000|2022-04-04 11:16:40|100.78|100.68|100.8|100.74|100.8|100.76|100.76|100.68|18008
1649071010000|2022-04-04 11:16:50|100.86|100.7|100.84|100.72|100.86|100.78|100.84|100.7|9736
1649071020000|2022-04-04 11:17:00|100.82|100.76|100.8|100.7|100.82|100.76|100.76|100.66|3505
1649071030000|2022-04-04 11:17:10|100.82|100.74|100.86|100.76|100.88|100.78|100.82|100.74|9462
1649071040000|2022-04-04 11:17:20|100.88|100.74|100.88|100.78|100.88|100.78|100.88|100.74|0
1649071050000|2022-04-04 11:17:30|100.86||100.86||100.88||100.86||30408
1649071060000|2022-04-04 11:17:40|100.84|100.74|100.84|100.74|100.84|100.74|100.84|100.74|959
1649071070000|2022-04-04 11:17:50|100.82|100.72|100.76|100.68|100.82|100.72|100.76|100.68|1179
1649071080000|2022-04-04 11:18:00|||||||||4963
1649071090000|2022-04-04 11:18:10|100.78|100.72|100.8|100.74|100.84|100.76|100.78|100.72|6427
1649071100000|2022-04-04 11:18:20|100.78|100.72|100.8|100.7|100.8|100.72|100.76|100.66|592
1649071110000|2022-04-04 11:18:30|||||||||4325
1649071120000|2022-04-04 11:18:40||100.72||100.7||100.72||100.7|47
1649071130000|2022-04-04 11:18:50|100.76||100.76||100.76||100.74||0
1649071140000|2022-04-04 11:19:00|100.74|100.66|100.76|100.68|100.76|100.68|100.72|100.64|1749
1649071150000|2022-04-04 11:19:10|100.74|100.66|100.76|100.64|100.76|100.66|100.74|100.64|26
1649071160000|2022-04-04 11:19:20|100.74|100.66|100.76|100.66|100.76|100.66|100.74|100.66|0
1649071170000|2022-04-04 11:19:30|100.78|100.68|100.78|100.66|100.8|100.68|100.78|100.66|0
1649071180000|2022-04-04 11:19:40|100.74|100.68|100.7|100.62|100.74|100.68|100.7|100.62|5775
1649071190000|2022-04-04 11:19:50||100.64||100.64||100.64||100.64|2943
1649071210000|2022-04-04 11:20:10||100.66||100.64||100.66||100.64|0
1649071230000|2022-04-04 11:20:30|100.68|100.62|100.68|100.58|100.68|100.62|100.68|100.58|9
1649071240000|2022-04-04 11:20:40||100.6||100.6||100.6||100.6|15
1649071250000|2022-04-04 11:20:50||100.58||100.6||100.6||100.58|0
1649071260000|2022-04-04 11:21:00|||||||||240
1649071270000|2022-04-04 11:21:10|100.66|100.62|100.66|100.58|100.66|100.62|100.66|100.58|0
1649071280000|2022-04-04 11:21:20|100.68||100.68||100.68||100.66||0
1649071290000|2022-04-04 11:21:30|100.66|100.6|100.66|100.58|100.66|100.6|100.64|100.56|3
1649071300000|2022-04-04 11:21:40|100.64|100.62|100.64|100.56|100.64|100.62|100.64|100.56|6278
1649071310000|2022-04-04 11:21:50|100.66|100.58|100.66|100.6|100.66|100.6|100.66|100.58|10139
1649071320000|2022-04-04 11:22:00|100.64|100.58|100.62|100.52|100.64|100.58|100.62|100.52|0
1649071330000|2022-04-04 11:22:10|||||||||2437
1649071340000|2022-04-04 11:22:20|100.6|100.54|100.6|100.5|100.6|100.56|100.6|100.5|0
1649071350000|2022-04-04 11:22:30||100.52||100.52||100.52||100.52|0
1649071360000|2022-04-04 11:22:40|100.58|100.5|100.56|100.48|100.58|100.5|100.56|100.48|0
1649071370000|2022-04-04 11:22:50|100.54||100.54||100.54||100.54||0
1649071380000|2022-04-04 11:23:00||100.46||100.48||100.48||100.46|1085
1649071390000|2022-04-04 11:23:10||100.5||100.5||100.5||100.5|0
1649071400000|2022-04-04 11:23:20|100.56|100.52|100.54|100.5|100.56|100.54|100.54|100.5|22281
1649071430000|2022-04-04 11:23:50|100.52|100.48|100.5|100.4|100.54|100.48|100.5|100.38|6791
1649071440000|2022-04-04 11:24:00|100.48|100.38|100.46|100.38|100.48|100.4|100.46|100.38|2052
1649071450000|2022-04-04 11:24:10||100.36||100.36||100.38||100.36|0
1649071460000|2022-04-04 11:24:20|100.44|100.34|100.42|100.36|100.46|100.36|100.42|100.34|0
1649071480000|2022-04-04 11:24:40|100.4||100.4||100.4||100.4||0
1649071490000|2022-04-04 11:24:50|100.38|100.32|100.38|100.3|100.38|100.32|100.38|100.3|20023
1649071500000|2022-04-04 11:25:00|100.42|100.34|100.42|100.34|100.42|100.36|100.42|100.34|3206
1649071520000|2022-04-04 11:25:20|100.4|100.32|100.4|100.3|100.4|100.32|100.4|100.28|1500
1649071530000|2022-04-04 11:25:30|100.38|100.28|100.38|100.3|100.38|100.3|100.36|100.26|484
1649071540000|2022-04-04 11:25:40|||||||||1150
1649071550000|2022-04-04 11:25:50|||||||||654
1649071560000|2022-04-04 11:26:00|100.36|100.32|100.36|100.3|100.38|100.34|100.36|100.28|6837
1649071570000|2022-04-04 11:26:10|100.38|100.28|100.36|100.3|100.38|100.3|100.36|100.28|0
1649071580000|2022-04-04 11:26:20|||||||||3000
1649071590000|2022-04-04 11:26:30|100.34|100.28|100.32|100.28|100.36|100.28|100.32|100.24|177
1649071610000|2022-04-04 11:26:50|100.3|100.24|100.3|100.2|100.3|100.24|100.3|100.2|234
1649071620000|2022-04-04 11:27:00||100.22||100.22||100.22||100.22|0
1649071640000|2022-04-04 11:27:20|100.28|100.2|100.28|100.2|100.3|100.26|100.28|100.2|8398
1649071650000|2022-04-04 11:27:30|100.24|100.18|100.28|100.2|100.28|100.2|100.24|100.16|387
1649071660000|2022-04-04 11:27:40|100.32|100.22|100.32|100.24|100.32|100.24|100.28|100.22|4842
1649071670000|2022-04-04 11:27:50|100.34|100.26|100.42|100.34|100.42|100.36|100.34|100.26|10203
1649071680000|2022-04-04 11:28:00|100.4|100.28|100.38|100.28|100.4|100.28|100.38|100.28|0
1649071700000|2022-04-04 11:28:20|100.36|100.24|100.34|100.24|100.36|100.28|100.34|100.24|551
1649071710000|2022-04-04 11:28:30|||||||||9966
1649071730000|2022-04-04 11:28:50||100.26||100.26||100.26||100.26|162
1649071740000|2022-04-04 11:29:00|100.4|100.28|100.38|100.3|100.4|100.32|100.38|100.28|2448
1649071750000|2022-04-04 11:29:10|100.36|100.28|100.38|100.28|100.38|100.28|100.36|100.28|0
1649071760000|2022-04-04 11:29:20|||||||||4946
1649071770000|2022-04-04 11:29:30||100.3||100.3||100.3||100.28|0
1649071780000|2022-04-04 11:29:40|100.4|100.32|100.4|100.32|100.44|100.34|100.4|100.32|918
1649071790000|2022-04-04 11:29:50||100.34||100.34||100.34||100.34|1001
1649071800000|2022-04-04 11:30:00|100.38|100.32|100.38|100.26|100.38|100.32|100.38|100.24|0
1649071830000|2022-04-04 11:30:30||100.28||100.3||100.3||100.28|1662
1649071870000|2022-04-04 11:31:10|||||||||852
1649071880000|2022-04-04 11:31:20|100.36|100.28|100.38|100.3|100.38|100.3|100.34|100.26|1835
1649071890000|2022-04-04 11:31:30|100.36|100.28|100.36|100.28|100.36|100.28|100.34|100.28|2496
1649071900000|2022-04-04 11:31:40|100.34||100.34||100.34||100.34||17759
1649071920000|2022-04-04 11:32:00|100.32|100.26|100.34|100.26|100.38|100.3|100.3|100.24|14237
1649071930000|2022-04-04 11:32:10|100.32||100.32||100.32||100.32||46
1649071940000|2022-04-04 11:32:20|100.3|100.24|100.28|100.22|100.3|100.24|100.28|100.22|1020
1649071950000|2022-04-04 11:32:30|100.26|100.2|100.24|100.16|100.26|100.2|100.24|100.16|1500
1649071960000|2022-04-04 11:32:40|||||||||13728
1649071970000|2022-04-04 11:32:50|||||||||1977
1649071980000|2022-04-04 11:33:00||100.18||100.18||100.18||100.18|1000
1649071990000|2022-04-04 11:33:10|100.26|100.2|100.26|100.16|100.26|100.2|100.26|100.16|1934
1649072000000|2022-04-04 11:33:20|100.24|100.2|100.24|100.2|100.24|100.2|100.24|100.2|0
1649072020000|2022-04-04 11:33:40|100.26|100.22|100.26|100.2|100.26|100.22|100.22|100.16|26327
1649072030000|2022-04-04 11:33:50|100.22|100.18|100.22|100.16|100.22|100.18|100.22|100.16|0
1649072040000|2022-04-04 11:34:00|100.2||100.22||100.22||100.2||508
1649072050000|2022-04-04 11:34:10|100.2|100.12|100.12|100.06|100.2|100.12|100.12|100.06|80
1649072060000|2022-04-04 11:34:20|100.1||100.1||100.12||100.1||0
1649072070000|2022-04-04 11:34:30|||||||||1155
1649072080000|2022-04-04 11:34:40|100.12|100.08|100.16|100.12|100.18|100.12|100.12|100.08|12773
1649072090000|2022-04-04 11:34:50|100.14|100.1|100.16|100.1|100.16|100.1|100.14|100.08|4233
1649072100000|2022-04-04 11:35:00||100.08||100.08||100.1||100.08|0
1649072110000|2022-04-04 11:35:10|100.14||100.14||100.14||100.14||738
1649072120000|2022-04-04 11:35:20|100.12|100.06|100.14|100.04|100.14|100.06|100.08|100|12456
1649072140000|2022-04-04 11:35:40|100.1|100.02|100.1|100.02|100.1|100.04|100.1|100.02|0
1649072150000|2022-04-04 11:35:50||100.04||100.02||100.04||100.02|0
1649072160000|2022-04-04 11:36:00||100.04||100.04||100.04||100.04|9909
1649072180000|2022-04-04 11:36:20|100.08|100.02|100.08|100.02|100.08|100.02|100.08|100.02|0
1649072200000|2022-04-04 11:36:40||100||100||100||100|0
1649072210000|2022-04-04 11:36:50|100.1|100.02|100.12|100.06|100.16|100.08|100.1|100.02|9050
1649072220000|2022-04-04 11:37:00|100.1|100.04|100.08|100.02|100.12|100.04|100.08|100.02|0
1649072230000|2022-04-04 11:37:10|100.12||100.12||100.12||100.12||0
1649072250000|2022-04-04 11:37:30|100.1|100.04|100.1|100.02|100.1|100.04|100.1|100.02|0
1649072260000|2022-04-04 11:37:40|||||||||67
1649072270000|2022-04-04 11:37:50||100.04||100.02||100.04||100.02|50
1649072280000|2022-04-04 11:38:00|||||||||9934
1649072290000|2022-04-04 11:38:10|100.08||100.08||100.08||100.08||0
1649072300000|2022-04-04 11:38:20|||||||||2972
1649072310000|2022-04-04 11:38:30|100.06|100|100.02|99.95|100.06|100.02|100.02|99.93|3265
1649072330000|2022-04-04 11:38:50|100|99.96|100|99.95|100|99.96|99.99|99.95|2977
1649072340000|2022-04-04 11:39:00|99.98||100||100||99.98||1020
1649072350000|2022-04-04 11:39:10|99.99||99.99||99.99||99.99||2100
1649072370000|2022-04-04 11:39:30|100|99.96|100.06|99.98|100.06|100.02|100|99.96|15398
1649072390000|2022-04-04 11:39:50|100.04|99.96|100.06|99.97|100.06|99.97|100.02|99.93|15678
1649072420000|2022-04-04 11:40:20|||||||||1977
1649072440000|2022-04-04 11:40:40|||||||||1978
1649072450000|2022-04-04 11:40:50|||||||||4967
1649072460000|2022-04-04 11:41:00|100.08|99.98|100.1|100.02|100.1|100.06|100.08|99.98|12497
1649072470000|2022-04-04 11:41:10|100.08|100|100.06|99.97|100.08|100|100.06|99.97|960
1649072480000|2022-04-04 11:41:20|100.04|99.96|100.06|99.96|100.06|99.96|100.04|99.95|0
1649072490000|2022-04-04 11:41:30|100.04|99.97|100.04|99.96|100.06|99.97|100.04|99.96|0
1649072500000|2022-04-04 11:41:40|100.02|99.95|100.06|99.97|100.08|100.02|100.02|99.91|21008
1649072510000|2022-04-04 11:41:50|||||||||128
1649072520000|2022-04-04 11:42:00|100.08|99.98|100.12|100.06|100.18|100.1|100.08|99.98|20801
1649072530000|2022-04-04 11:42:10|100.1|100.04|100.12|100.02|100.12|100.04|100.1|100.02|0
1649072540000|2022-04-04 11:42:20||100.04||100.04||100.04||100.04|0
1649072550000|2022-04-04 11:42:30||100.02||100.02||100.02||100.02|1
1649072560000|2022-04-04 11:42:40|100.1|100.04|100.1|100.02|100.1|100.04|100.1|100.02|1000
1649072570000|2022-04-04 11:42:50|100.08|99.99|100.08|99.99|100.08|100|100.08|99.99|0
1649072580000|2022-04-04 11:43:00||99.98||99.98||99.98||99.98|0
1649072590000|2022-04-04 11:43:10||99.99||99.98||99.99||99.98|5968
1649072600000|2022-04-04 11:43:20|100.06||100.04||100.06||100.04||0
1649072610000|2022-04-04 11:43:30|100.02||100.02||100.02||100.02||21580
1649072620000|2022-04-04 11:43:40|100|99.96|99.99|99.92|100|99.96|99.99|99.91|0
1649072640000|2022-04-04 11:44:00|99.98|99.9|99.95|99.9|99.98|99.9|99.95|99.9|10
1649072650000|2022-04-04 11:44:10|99.96|99.91|99.96|99.91|99.96|99.93|99.96|99.91|8575
1649072660000|2022-04-04 11:44:20|99.97|99.93|99.97|99.93|99.98|99.94|99.97|99.93|5813
1649072670000|2022-04-04 11:44:30|99.96|99.91|99.94|99.88|99.96|99.93|99.94|99.88|0
1649072680000|2022-04-04 11:44:40|99.97|99.89|99.96|99.89|99.97|99.89|99.96|99.89|0
1649072690000|2022-04-04 11:44:50|99.97|99.88|99.98|99.94|99.99|99.94|99.96|99.88|11734
1649072700000|2022-04-04 11:45:00|99.97|99.93|99.95|99.9|99.98|99.93|99.94|99.89|4434
1649072710000|2022-04-04 11:45:10||99.89||99.89||99.89||99.89|0
1649072730000|2022-04-04 11:45:30|99.96|99.9|99.94|99.88|99.96|99.91|99.94|99.88|778
1649072740000|2022-04-04 11:45:40|99.96|99.92|99.96|99.92|99.96|99.92|99.96|99.92|47366
1649072750000|2022-04-04 11:45:50|99.94|99.89|99.94|99.88|99.94|99.9|99.94|99.88|1855
1649072760000|2022-04-04 11:46:00|99.93|99.86|99.96|99.86|99.97|99.94|99.9|99.86|14000
1649072770000|2022-04-04 11:46:10|99.95||99.91||99.95||99.91||2677
1649072800000|2022-04-04 11:46:40|||||||||984
1649072820000|2022-04-04 11:47:00|99.92|99.87|99.95|99.89|99.96|99.91|99.92|99.87|10959
1649072830000|2022-04-04 11:47:10|99.94|99.88|99.92|99.86|99.94|99.88|99.92|99.86|3479
1649072840000|2022-04-04 11:47:20|99.95|99.87|99.94|99.89|99.97|99.91|99.94|99.87|2500
1649072850000|2022-04-04 11:47:30|99.92|99.87|99.94|99.89|99.96|99.89|99.89|99.85|11400
1649072860000|2022-04-04 11:47:40|99.96||99.96||99.96||99.96||0
1649072870000|2022-04-04 11:47:50||99.91||99.92||99.93||99.91|1000
1649072880000|2022-04-04 11:48:00|99.95|99.91|99.96|99.89|99.96|99.91|99.95|99.89|4384
1649072890000|2022-04-04 11:48:10|99.93|99.86|99.92|99.87|99.93|99.87|99.92|99.85|2511
1649072900000|2022-04-04 11:48:20|99.91|99.85|99.88|99.84|99.91|99.85|99.88|99.83|1
1649072920000|2022-04-04 11:48:40|99.87|99.83|99.87|99.83|99.87|99.83|99.87|99.83|2012
1649072930000|2022-04-04 11:48:50|99.86|99.81|99.84|99.79|99.86|99.81|99.83|99.76|16547
1649072940000|2022-04-04 11:49:00|||||||||1000
1649072950000|2022-04-04 11:49:10|99.85|99.83|99.89|99.85|99.89|99.88|99.85|99.83|8904
1649072960000|2022-04-04 11:49:20|99.87|99.87|99.89|99.84|99.92|99.88|99.87|99.84|9387
1649072970000|2022-04-04 11:49:30|99.86||99.89||99.89||99.86||50
1649072980000|2022-04-04 11:49:40|99.88|99.82|99.89|99.82|99.89|99.82|99.86|99.82|2179
1649072990000|2022-04-04 11:49:50|99.88|99.85|99.94|99.89|99.94|99.91|99.88|99.85|5755
1649073000000|2022-04-04 11:50:00|99.92|99.88|99.96|99.9|100|99.93|99.92|99.88|12585
1649073010000|2022-04-04 11:50:10|99.95|99.89|99.94|99.88|99.95|99.89|99.94|99.88|0
1649073020000|2022-04-04 11:50:20||99.87||99.87||99.87||99.87|0
1649073030000|2022-04-04 11:50:30||99.88||99.88||99.88||99.88|0
1649073040000|2022-04-04 11:50:40|99.93|99.91|99.92|99.87|99.93|99.91|99.92|99.85|10
1649073050000|2022-04-04 11:50:50|99.91|99.85|99.89|99.84|99.91|99.85|99.89|99.82|2509
1649073070000|2022-04-04 11:51:10|99.92|99.86|99.9|99.84|99.92|99.86|99.9|99.84|3548
1649073090000|2022-04-04 11:51:30|99.92|99.85|99.91|99.88|99.94|99.9|99.91|99.85|1948
1649073100000|2022-04-04 11:51:40|99.92|99.89|99.92|99.88|99.92|99.89|99.9|99.88|4682
1649073110000|2022-04-04 11:51:50|99.91|99.89|99.91|99.84|99.91|99.89|99.9|99.82|3334
1649073120000|2022-04-04 11:52:00||99.86||99.86||99.86||99.86|0
1649073130000|2022-04-04 11:52:10|99.9|99.87|99.9|99.86|99.91|99.88|99.9|99.86|946
1649073140000|2022-04-04 11:52:20|99.89|99.84|99.86|99.81|99.89|99.84|99.86|99.8|7477
1649073160000|2022-04-04 11:52:40||99.8||99.79||99.8||99.79|0
1649073170000|2022-04-04 11:52:50|99.85||99.85||99.85||99.85||0
1649073180000|2022-04-04 11:53:00|99.86|99.83|99.89|99.84|99.91|99.87|99.86|99.83|10805
1649073190000|2022-04-04 11:53:10|99.9|99.86|99.97|99.92|100|99.92|99.9|99.86|18115
1649073200000|2022-04-04 11:53:20|99.96|99.9|99.91|99.86|99.96|99.9|99.91|99.86|1179
1649073210000|2022-04-04 11:53:30|99.89|99.83|99.86|99.81|99.89|99.83|99.86|99.81|2500
1649073220000|2022-04-04 11:53:40|99.88|99.82|99.89|99.85|99.91|99.85|99.88|99.81|1418
1649073230000|2022-04-04 11:53:50|99.88|99.83|99.88|99.83|99.89|99.85|99.88|99.83|730
1649073240000|2022-04-04 11:54:00|99.87|99.81|99.88|99.82|99.88|99.82|99.86|99.81|2986
1649073250000|2022-04-04 11:54:10||99.84||99.84||99.84||99.84|5000
1649073260000|2022-04-04 11:54:20|||||||||10000
1649073270000|2022-04-04 11:54:30|||||||||4471
1649073280000|2022-04-04 11:54:40|99.86|99.81|99.86|99.83|99.88|99.84|99.86|99.81|56
1649073290000|2022-04-04 11:54:50|99.87|99.84|99.96|99.92|100|99.94|99.87|99.84|9272
1649073300000|2022-04-04 11:55:00|99.95|99.91|99.95|99.91|99.95|99.92|99.92|99.86|8505
1649073310000|2022-04-04 11:55:10||99.92||99.93||99.93||99.92|0
1649073320000|2022-04-04 11:55:20|99.98|99.94|99.98|99.94|99.98|99.94|99.98|99.93|1045
1649073330000|2022-04-04 11:55:30|99.97||99.97||99.97||99.97||0
1649073340000|2022-04-04 11:55:40|99.98|99.95|99.98|99.94|99.98|99.95|99.98|99.94|6556
1649073350000|2022-04-04 11:55:50|||||||||4113
1649073360000|2022-04-04 11:56:00|100|99.95|100|99.97|100|99.98|100|99.95|462
1649073390000|2022-04-04 11:56:30||99.99||99.97||99.99||99.97|0
1649073400000|2022-04-04 11:56:40|100.02|99.98|100.02|100|100.02|100|100.02|99.96|550
1649073410000|2022-04-04 11:56:50|100|99.98|100.02|99.98|100.02|99.98|100|99.98|5274
1649073420000|2022-04-04 11:57:00|100|99.96|100.02|99.95|100.02|99.97|99.98|99.93|6602
1649073430000|2022-04-04 11:57:10|100|99.94|99.98|99.91|100|99.95|99.98|99.91|1206
1649073440000|2022-04-04 11:57:20||99.93||99.93||99.93||99.91|0
1649073450000|2022-04-04 11:57:30||99.91||99.93||99.93||99.91|0
1649073460000|2022-04-04 11:57:40|100|99.94|99.99|99.95|100.02|99.95|99.99|99.94|0
1649073470000|2022-04-04 11:57:50|100.02|99.96|99.99|99.95|100.02|99.97|99.99|99.95|2415
1649073480000|2022-04-04 11:58:00|99.98|99.93|99.93|99.86|99.98|99.95|99.93|99.86|3707
1649073490000|2022-04-04 11:58:10|99.92|99.84|99.89|99.84|99.92|99.84|99.89|99.84|0
1649073500000|2022-04-04 11:58:20|99.88||99.89||99.89||99.88||0
1649073510000|2022-04-04 11:58:30|99.88||99.88||99.88||99.88||0
1649073520000|2022-04-04 11:58:40|99.89|99.86|99.91|99.88|99.92|99.88|99.89|99.86|5071
1649073530000|2022-04-04 11:58:50|99.92|99.86|99.91|99.86|99.92|99.86|99.91|99.86|0
1649073540000|2022-04-04 11:59:00|99.89|99.84|99.89|99.86|99.91|99.86|99.89|99.84|0
1649073550000|2022-04-04 11:59:10|99.92|99.87|99.94|99.9|99.94|99.9|99.92|99.87|4860
1649073560000|2022-04-04 11:59:20|||||||||9956
1649073580000|2022-04-04 11:59:40|99.95|99.91|99.98|99.94|100|99.94|99.95|99.91|3904
1649073590000|2022-04-04 11:59:50|99.97|99.91|99.96|99.9|99.97|99.93|99.96|99.9|1983
1649073600000|2022-04-04 12:00:00|99.97|99.91|100.02|99.96|100.02|99.96|99.97|99.91|3101
1649073610000|2022-04-04 12:00:10|100.04|99.97|100.1|100.04|100.12|100.04|100.04|99.97|9146
1649073620000|2022-04-04 12:00:20|100.12|100.06|100.12|100.06|100.14|100.08|100.12|100.06|649
1649073630000|2022-04-04 12:00:30|100.1|100.04|100.08|100.02|100.1|100.04|100.08|100.02|4939
1649073640000|2022-04-04 12:00:40|100.06|100.04|100.08|100.02|100.1|100.04|100.06|100.02|0
1649073650000|2022-04-04 12:00:50|100.06|100.04|100.12|100.06|100.12|100.08|100.06|100.04|9725
1649073660000|2022-04-04 12:01:00|||||||||5000
1649073670000|2022-04-04 12:01:10||100.08||100.08||100.08||100.06|0
1649073680000|2022-04-04 12:01:20|100.18|100.1|100.14|100.08|100.18|100.12|100.14|100.06|1547
1649073690000|2022-04-04 12:01:30|100.18|100.1|100.16|100.1|100.18|100.1|100.16|100.1|0
1649073710000|2022-04-04 12:01:50|100.1|100.12|100.16|100.1|100.16|100.12|100.1|100.08|17500
1649073720000|2022-04-04 12:02:00|100.18|100.08|100.2|100.14|100.24|100.14|100.18|100.08|2061
1649073730000|2022-04-04 12:02:10|100.18|100.12|100.18|100.12|100.18|100.12|100.18|100.1|2996
1649073740000|2022-04-04 12:02:20|100.16||100.18||100.18||100.16||0
1649073750000|2022-04-04 12:02:30|100.16||100.18||100.18||100.16||3993
1649073760000|2022-04-04 12:02:40|100.16||100.18||100.18||100.16||2
1649073780000|2022-04-04 12:03:00|100.16||100.18||100.18||100.16||2000
1649073800000|2022-04-04 12:03:20|100.2|100.14|100.2|100.14|100.2|100.18|100.2|100.14|7869
1649073810000|2022-04-04 12:03:30|100.22|100.16|100.26|100.18|100.28|100.2|100.22|100.16|1555
1649073830000|2022-04-04 12:03:50|100.24|100.16|100.22|100.14|100.24|100.16|100.18|100.12|8492
1649073840000|2022-04-04 12:04:00|100.2|100.16|100.2|100.14|100.2|100.16|100.2|100.12|0
1649073850000|2022-04-04 12:04:10||100.16||100.16||100.16||100.16|5
1649073880000|2022-04-04 12:04:40|100.18|100.14|100.24|100.18|100.24|100.18|100.16|100.12|13814
1649073890000|2022-04-04 12:04:50|100.26|100.2|100.28|100.2|100.3|100.22|100.26|100.2|1775
1649073900000|2022-04-04 12:05:00|100.26|100.18|100.2|100.14|100.26|100.18|100.16|100.14|3802
1649073910000|2022-04-04 12:05:10|100.18|100.12|100.2|100.12|100.2|100.12|100.18|100.1|1981
1649073920000|2022-04-04 12:05:20|100.16|100.1|100.14|100.08|100.2|100.1|100.14|100.06|0
1649073930000|2022-04-04 12:05:30||100.1||100.1||100.1||100.1|0
1649073940000|2022-04-04 12:05:40|100.16|100.12|100.16|100.12|100.16|100.12|100.16|100.12|2500
1649073950000|2022-04-04 12:05:50|100.2|100.14|100.2|100.14|100.2|100.14|100.18|100.12|4007
1649073960000|2022-04-04 12:06:00||100.12||100.12||100.12||100.12|0
1649073970000|2022-04-04 12:06:10|100.18||100.2||100.2||100.18||0
1649073980000|2022-04-04 12:06:20||100.14||100.14||100.14||100.14|0
1649073990000|2022-04-04 12:06:30|100.18|100.12|100.16|100.08|100.2|100.14|100.16|100.08|5841
1649074000000|2022-04-04 12:06:40|100.14|100.06|100.14|100.1|100.16|100.1|100.12|100.06|18500
1649074010000|2022-04-04 12:06:50|100.16|100.12|100.16|100.12|100.16|100.12|100.16|100.12|1749
1649074020000|2022-04-04 12:07:00|100.18|100.14|100.18|100.14|100.18|100.14|100.18|100.14|2798
1649074030000|2022-04-04 12:07:10|100.16|100.12|100.16|100.1|100.16|100.12|100.14|100.08|5745
1649074040000|2022-04-04 12:07:20|100.18|100.12|100.18|100.12|100.18|100.12|100.18|100.1|0
1649074050000|2022-04-04 12:07:30||100.14||100.14||100.14||100.14|0
1649074060000|2022-04-04 12:07:40|100.2|100.16|100.22|100.18|100.24|100.18|100.2|100.16|4734
1649074080000|2022-04-04 12:08:00|100.2|100.16|100.2|100.14|100.2|100.16|100.2|100.14|1710
1649074090000|2022-04-04 12:08:10||100.16||100.14||100.16||100.14|5
1649074100000|2022-04-04 12:08:20||100.16||100.16||100.16||100.16|0
1649074110000|2022-04-04 12:08:30||100.18||100.16||100.18||100.16|2538
1649074120000|2022-04-04 12:08:40|||||||||698
1649074130000|2022-04-04 12:08:50|100.18|100.18|100.22|100.16|100.22|100.18|100.18|100.1|2425
1649074140000|2022-04-04 12:09:00|||||||||982
1649074160000|2022-04-04 12:09:20|||||||||925
1649074170000|2022-04-04 12:09:30|100.2|100.18|100.22|100.16|100.22|100.18|100.2|100.16|1484
1649074180000|2022-04-04 12:09:40|100.24|100.18|100.24|100.2|100.26|100.2|100.24|100.18|5535
1649074190000|2022-04-04 12:09:50||100.18||100.18||100.18||100.18|0
1649074200000|2022-04-04 12:10:00||100.2||100.18||100.2||100.18|1000
1649074210000|2022-04-04 12:10:10||100.2||100.18||100.2||100.16|23
1649074220000|2022-04-04 12:10:20|100.26|100.2|100.26|100.22|100.26|100.22|100.26|100.2|4924
1649074230000|2022-04-04 12:10:30|100.24|100.2|100.24|100.18|100.26|100.22|100.22|100.18|3988
1649074240000|2022-04-04 12:10:40|100.22|100.2|100.22|100.18|100.24|100.2|100.22|100.18|237003
1649074250000|2022-04-04 12:10:50|100.14|100.16|100.12|100.06|100.22|100.16|100.1|100.04|100255
1649074280000|2022-04-04 12:11:20|100.14|100.08|100.16|100.1|100.2|100.14|100.04|100.02|65368
1649074290000|2022-04-04 12:11:30|100.14|100.08|100.14|100.08|100.16|100.12|100.14|100.08|8773
1649074300000|2022-04-04 12:11:40|||||||||77
1649074310000|2022-04-04 12:11:50|100.12|100.06|100.22|100.16|100.22|100.18|100.12|100.04|28683
1649074320000|2022-04-04 12:12:00|100.24|100.18|100.24|100.16|100.28|100.22|100.22|100.14|27746
1649074340000|2022-04-04 12:12:20|100.22|100.14|100.2|100.12|100.22|100.14|100.2|100.12|0
1649074350000|2022-04-04 12:12:30|100.22|100.14|100.22|100.16|100.24|100.16|100.22|100.14|2500
1649074360000|2022-04-04 12:12:40|100.24|100.18|100.28|100.2|100.28|100.22|100.24|100.18|9829
1649074370000|2022-04-04 12:12:50|100.3|100.22|100.3|100.24|100.32|100.28|100.3|100.22|6203
1649074380000|2022-04-04 12:13:00|100.32|100.3|100.3|100.24|100.32|100.3|100.26|100.2|13422
1649074390000|2022-04-04 12:13:10|||||||||2420
1649074400000|2022-04-04 12:13:20|100.32|100.28|100.38|100.3|100.4|100.32|100.32|100.28|2448
1649074410000|2022-04-04 12:13:30||100.32||100.32||100.32||100.3|0
1649074420000|2022-04-04 12:13:40|100.36|100.3|100.38|100.3|100.38|100.32|100.3|100.24|5321
1649074430000|2022-04-04 12:13:50|100.4|100.32|100.44|100.36|100.46|100.36|100.4|100.32|2415
1649074440000|2022-04-04 12:14:00|100.46|100.38|100.4|100.32|100.46|100.4|100.4|100.32|15293
1649074450000|2022-04-04 12:14:10|100.38||100.4||100.4||100.36||17887
1649074490000|2022-04-04 12:14:50||100.34||100.32||100.34||100.32|0
1649074500000|2022-04-04 12:15:00|100.3|100.3|100.48|100.4|100.48|100.44|100.3|100.28|84663
1649074510000|2022-04-04 12:15:10|100.46|100.38|100.42|100.32|100.46|100.38|100.38|100.3|17926
1649074520000|2022-04-04 12:15:20|100.4|100.34|100.4|100.32|100.4|100.34|100.4|100.32|0
1649074540000|2022-04-04 12:15:40|100.38|100.3|100.34|100.28|100.38|100.3|100.34|100.26|1000
1649074550000|2022-04-04 12:15:50|||||||||682
1649074560000|2022-04-04 12:16:00|100.32|100.26|100.36|100.28|100.36|100.3|100.32|100.24|30668
1649074570000|2022-04-04 12:16:10||100.3||100.28||100.32||100.28|3301
1649074590000|2022-04-04 12:16:30|100.34||100.34||100.34||100.34||100000
1649074600000|2022-04-04 12:16:40|100.36|100.3|100.4|100.34|100.4|100.34|100.36|100.3|13589
1649074610000|2022-04-04 12:16:50|100.42|100.42|100.46|100.4|100.46|100.42|100.4|100.36|77513
1649074620000|2022-04-04 12:17:00|100.48|100.42|100.52|100.46|100.52|100.46|100.46|100.4|21605
1649074640000|2022-04-04 12:17:20|||||||||500
1649074660000|2022-04-04 12:17:40|100.5|100.44|100.46|100.4|100.5|100.44|100.46|100.38|5262
1649074680000|2022-04-04 12:18:00||100.42||100.4||100.42||100.4|2813
1649074690000|2022-04-04 12:18:10|100.44|100.42|100.46|100.42|100.46|100.42|100.44|100.42|0
1649074700000|2022-04-04 12:18:20|100.5|100.44|100.5|100.44|100.52|100.46|100.5|100.42|15361
1649074710000|2022-04-04 12:18:30|100.48|100.46|100.52|100.46|100.52|100.46|100.48|100.42|5406
1649074720000|2022-04-04 12:18:40|100.54|100.48|100.56|100.48|100.58|100.5|100.54|100.48|465
1649074730000|2022-04-04 12:18:50|100.5|100.5|100.56|100.48|100.56|100.5|100.5|100.48|500
1649074740000|2022-04-04 12:19:00|100.54||100.54||100.54||100.52||0
1649074750000|2022-04-04 12:19:10|100.56|100.5|100.56|100.5|100.56|100.5|100.5|100.5|22154
1649074760000|2022-04-04 12:19:20|100.52|100.48|100.54|100.5|100.56|100.5|100.52|100.48|21065
1649074770000|2022-04-04 12:19:30|100.56||100.56||100.56||100.56||936
1649074790000|2022-04-04 12:19:50|100.6|100.52|100.58|100.52|100.62|100.56|100.58|100.52|5422
1649074800000|2022-04-04 12:20:00|100.62|100.54|100.6|100.54|100.62|100.56|100.6|100.54|2500
1649074810000|2022-04-04 12:20:10|100.58||100.6||100.6||100.56||0
1649074820000|2022-04-04 12:20:20|||||||||1
1649074840000|2022-04-04 12:20:40|||||||||1000
1649074870000|2022-04-04 12:21:10|100.58|100.52|100.54|100.48|100.58|100.52|100.52|100.48|3747
1649074890000|2022-04-04 12:21:30|||||||||10319
1649074900000|2022-04-04 12:21:40|||||||||87
1649074920000|2022-04-04 12:22:00|100.56|100.5|100.68|100.62|100.68|100.62|100.56|100.5|24738
1649074930000|2022-04-04 12:22:10|100.66|100.6|100.66|100.56|100.68|100.6|100.64|100.56|4197
1649074940000|2022-04-04 12:22:20|100.64|100.54|100.64|100.52|100.64|100.54|100.64|100.52|0
1649074950000|2022-04-04 12:22:30|100.62|100.56|100.62|100.52|100.62|100.56|100.6|100.52|2028
1649074960000|2022-04-04 12:22:40|100.6||100.6||100.6||100.6||0
1649074970000|2022-04-04 12:22:50|100.58||100.58||100.58||100.58||0
1649074980000|2022-04-04 12:23:00|100.6||100.6||100.6||100.6||2485
1649074990000|2022-04-04 12:23:10|100.62|100.54|100.62|100.56|100.62|100.58|100.62|100.54|9824
1649075000000|2022-04-04 12:23:20|100.64|100.62|100.62|100.58|100.64|100.62|100.62|100.56|20149
1649075020000|2022-04-04 12:23:40|||||||||5291
1649075030000|2022-04-04 12:23:50|100.66|100.6|100.66|100.58|100.66|100.62|100.66|100.58|4673
1649075070000|2022-04-04 12:24:30|100.64|100.56|100.64|100.56|100.64|100.56|100.6|100.56|5505
1649075080000|2022-04-04 12:24:40||100.58||100.56||100.58||100.56|0
1649075100000|2022-04-04 12:25:00||100.58||100.58||100.58||100.58|14
1649075110000|2022-04-04 12:25:10|||||||||484
1649075120000|2022-04-04 12:25:20|100.62|100.56|100.64|100.6|100.64|100.6|100.62|100.56|16893
1649075130000|2022-04-04 12:25:30|100.66|100.62|100.66|100.6|100.66|100.64|100.66|100.6|7474
1649075160000|2022-04-04 12:26:00|100.68|100.62|100.66|100.6|100.68|100.64|100.64|100.56|26033
1649075170000|2022-04-04 12:26:10||100.62||100.62||100.62||100.62|0
1649075180000|2022-04-04 12:26:20|100.68|100.64|100.68|100.62|100.68|100.64|100.68|100.62|4162
1649075230000|2022-04-04 12:27:10||100.64||100.64||100.64||100.64|0
1649075240000|2022-04-04 12:27:20|100.7|100.66|100.74|100.68|100.74|100.72|100.7|100.66|13611
1649075250000|2022-04-04 12:27:30|100.76|100.7|100.8|100.74|100.82|100.76|100.76|100.7|4110
1649075260000|2022-04-04 12:27:40|100.78|100.76|100.76|100.72|100.8|100.76|100.74|100.68|20684
1649075270000|2022-04-04 12:27:50|100.74|100.68|100.74|100.68|100.74|100.68|100.74|100.68|3717
1649075280000|2022-04-04 12:28:00|100.76|100.66|100.72|100.68|100.76|100.68|100.72|100.62|6479
1649075290000|2022-04-04 12:28:10|100.7|100.64|100.72|100.64|100.72|100.64|100.7|100.64|722
1649075300000|2022-04-04 12:28:20||100.66||100.66||100.66||100.66|0
1649075310000|2022-04-04 12:28:30|100.7||100.72||100.72||100.7||982
1649075320000|2022-04-04 12:28:40|100.7|100.64|100.72|100.66|100.72|100.66|100.68|100.62|8330
1649075330000|2022-04-04 12:28:50|100.74|100.68|100.74|100.68|100.74|100.7|100.74|100.68|0
1649075360000|2022-04-04 12:29:20|100.72||100.74||100.74||100.72||480
1649075370000|2022-04-04 12:29:30|100.76|100.7|100.82|100.74|100.84|100.76|100.76|100.7|14653
1649075380000|2022-04-04 12:29:40|100.8|100.72|100.74|100.68|100.8|100.72|100.74|100.68|14215
1649075390000|2022-04-04 12:29:50|100.78||100.74||100.78||100.74||546
1649075400000|2022-04-04 12:30:00|100.72||100.72||100.74||100.72||10621
1649075410000|2022-04-04 12:30:10|100.74|100.66|100.7|100.62|100.74|100.66|100.66|100.58|11565
1649075430000|2022-04-04 12:30:30|100.74|100.64|100.74|100.68|100.74|100.68|100.74|100.64|399
1649075440000|2022-04-04 12:30:40|100.72|100.66|100.74|100.66|100.74|100.72|100.7|100.66|9662
1649075450000|2022-04-04 12:30:50|100.72||100.72||100.72||100.72||0
1649075460000|2022-04-04 12:31:00|||||||||2009
1649075470000|2022-04-04 12:31:10|100.74|100.68|100.76|100.7|100.76|100.7|100.74|100.68|5026
1649075490000|2022-04-04 12:31:30|||||||||2000
1649075500000|2022-04-04 12:31:40|100.78|100.72|100.8|100.72|100.82|100.76|100.78|100.72|16221
1649075510000|2022-04-04 12:31:50|100.78||100.78||100.78||100.78||486
1649075520000|2022-04-04 12:32:00|100.8||100.8||100.8||100.8||99798
1649075530000|2022-04-04 12:32:10|100.7|100.7|100.8|100.72|100.8|100.72|100.7|100.66|98293
1649075550000|2022-04-04 12:32:30|100.78|100.74|100.76|100.72|100.78|100.74|100.76|100.72|2504
1649075560000|2022-04-04 12:32:40|100.74|100.7|100.9|100.82|100.9|100.82|100.72|100.7|49168
1649075570000|2022-04-04 12:32:50|100.92|100.8|100.86|100.8|100.92|100.8|100.84|100.8|29262
1649075580000|2022-04-04 12:33:00|100.88|100.82|100.88|100.82|100.88|100.82|100.86|100.82|7202
1649075630000|2022-04-04 12:33:50|100.9|100.84|100.88|100.82|100.9|100.84|100.88|100.82|21169
1649075650000|2022-04-04 12:34:10|||||||||2702
1649075660000|2022-04-04 12:34:20|100.86||100.86||100.86||100.86||0
1649075670000|2022-04-04 12:34:30|100.88|100.84|100.94|100.86|100.94|100.88|100.88|100.84|6068
1649075680000|2022-04-04 12:34:40|100.92||100.92||100.92||100.92||0
1649075700000|2022-04-04 12:35:00|||||||||4931
1649075720000|2022-04-04 12:35:20|100.94|100.88|100.94|100.9|100.94|100.9|100.94|100.86|3479
1649075730000|2022-04-04 12:35:30|100.98|100.92|100.98|100.92|101|100.92|100.98|100.92|2169
1649075750000|2022-04-04 12:35:50|101|100.94|101|100.94|101|100.94|101|100.94|0
1649075760000|2022-04-04 12:36:00|101.02|100.96|101.02|100.96|101.06|100.96|100.98|100.94|16621
1649075770000|2022-04-04 12:36:10|||||||||1466
1649075790000|2022-04-04 12:36:30|||||||||1000
1649075800000|2022-04-04 12:36:40|101|100.94|100.98|100.92|101|100.94|100.94|100.88|40761
1649075810000|2022-04-04 12:36:50|||||||||77
1649075820000|2022-04-04 12:37:00|||||||||973
1649075830000|2022-04-04 12:37:10|||||||||19995
1649075840000|2022-04-04 12:37:20|||||||||1966
1649075850000|2022-04-04 12:37:30|100.96|100.9|100.86|100.82|100.96|100.9|100.86|100.82|10497
1649075870000|2022-04-04 12:37:50|100.84|100.78|100.84|100.76|100.84|100.78|100.84|100.76|8946
1649075880000|2022-04-04 12:38:00|100.82|100.74|100.8|100.72|100.82|100.76|100.8|100.72|8780
1649075890000|2022-04-04 12:38:10|100.82|100.74|100.92|100.86|100.92|100.86|100.82|100.72|20914
1649075900000|2022-04-04 12:38:20|100.9|100.84|101|100.9|101|100.9|100.9|100.84|77185
1649075910000|2022-04-04 12:38:30|101.04|100.92|101.04|100.98|101.04|100.98|101.04|100.92|3216
1649075920000|2022-04-04 12:38:40|101.06|101|101.06|101|101.06|101|101.06|100.98|30177
1649075930000|2022-04-04 12:38:50|101.1|101.02|101.12|101.04|101.14|101.04|101.1|101.02|7901
1649075940000|2022-04-04 12:39:00|101.14|101.06|101.16|101.08|101.16|101.08|101.12|101.04|843
1649075950000|2022-04-04 12:39:10|101.14|101.06|101.14|101.06|101.14|101.06|101.12|101.04|15446
1649075960000|2022-04-04 12:39:20||101.08||101.08||101.08||101.08|3000
1649075980000|2022-04-04 12:39:40|101.16|101.1|101.16|101.1|101.22|101.14|101.16|101.1|8855
1649075990000|2022-04-04 12:39:50|101.14|101.08|101.14|101.08|101.14|101.1|101.1|101.06|10576
1649076000000|2022-04-04 12:40:00|101.12|101.06|101.06|100.98|101.12|101.06|101.04|100.96|8812
1649076010000|2022-04-04 12:40:10|101.04|100.94|101.12|101.04|101.14|101.04|101.02|100.94|55383
1649076020000|2022-04-04 12:40:20|101.16|101.06|101.14|101.08|101.18|101.1|101.14|101.06|10819
1649076030000|2022-04-04 12:40:30|101.12|101.1|101.14|101.08|101.14|101.1|101.12|101.08|34430
1649076040000|2022-04-04 12:40:40|101.06|101.06|101.14|101.04|101.14|101.08|101.06|101.04|38086
1649076050000|2022-04-04 12:40:50|101.12|101.02|101.06|101.02|101.12|101.02|101.06|101|5260
1649076060000|2022-04-04 12:41:00|101.04|101|100.96|100.9|101.06|101|100.96|100.86|20249
1649076070000|2022-04-04 12:41:10|||||||||80
1649076080000|2022-04-04 12:41:20|100.94||100.94||100.94||100.94||0
1649076090000|2022-04-04 12:41:30|100.96|100.92|100.98|100.94|100.98|100.94|100.96|100.92|16018
1649076100000|2022-04-04 12:41:40|100.96|100.92|100.96|100.9|100.98|100.92|100.96|100.9|10672
1649076110000|2022-04-04 12:41:50||100.92||100.92||100.92||100.92|0
1649076120000|2022-04-04 12:42:00|100.94|100.9|100.96|100.9|100.96|100.94|100.94|100.9|7675
1649076130000|2022-04-04 12:42:10|100.94|100.92|101.04|100.96|101.04|100.98|100.94|100.92|37639
1649076140000|2022-04-04 12:42:20|101|100.98|100.98|100.9|101|100.98|100.98|100.9|6558
1649076150000|2022-04-04 12:42:30|100.96|100.94|100.96|100.92|100.96|100.94|100.94|100.9|884
1649076160000|2022-04-04 12:42:40|100.98|100.94|100.98|100.92|100.98|100.94|100.96|100.92|6310
1649076170000|2022-04-04 12:42:50||100.94||100.92||100.94||100.92|0
1649076180000|2022-04-04 12:43:00|101.02|100.94|101.06|101|101.08|101.02|101.02|100.94|11406
1649076190000|2022-04-04 12:43:10|101.1|101.02|101.1|101.02|101.1|101.02|101.1|101.02|2500
1649076200000|2022-04-04 12:43:20|||||||||97941
1649076210000|2022-04-04 12:43:30|101.06|101|101.06|101|101.06|101|101.04|100.98|3746
1649076220000|2022-04-04 12:43:40|101.04|100.98|101.06|100.98|101.06|100.98|101.02|100.96|8846
1649076240000|2022-04-04 12:44:00|101.02||101.06||101.06||101.02||0
1649076250000|2022-04-04 12:44:10|101.04|100.96|101.02|100.96|101.04|100.98|100.98|100.96|5871
1649076260000|2022-04-04 12:44:20|101.06|100.98|101.06|101.02|101.06|101.02|101.06|100.96|13136
1649076270000|2022-04-04 12:44:30|101.1|101.06|101.1|101.04|101.1|101.06|101.1|101.02|6950
1649076280000|2022-04-04 12:44:40|101.08|101.02|101.08|101.04|101.08|101.04|101.06|101.02|38403
1649076290000|2022-04-04 12:44:50|||||||||11897
1649076300000|2022-04-04 12:45:00|101.06||101.06||101.06||101.06||5014
1649076310000|2022-04-04 12:45:10||101.02||101.04||101.04||101.02|5801
1649076320000|2022-04-04 12:45:20|101.08|101.06|101.1|101.08|101.14|101.08|101.08|101.04|8033
1649076330000|2022-04-04 12:45:30|101.08|101.06|101.1|101.04|101.1|101.06|101.08|101.04|5127
1649076340000|2022-04-04 12:45:40|||||||||20956
1649076350000|2022-04-04 12:45:50|101.08|101|101.08|101.02|101.08|101.02|101.06|101|9272
1649076360000|2022-04-04 12:46:00|101.06|101|101.06|101|101.06|101|101.04|101|2702
1649076380000|2022-04-04 12:46:20|101.04|101.02|101.06|101.02|101.06|101.02|101.04|101.02|2000
1649076390000|2022-04-04 12:46:30|||||||||44000
1649076400000|2022-04-04 12:46:40|101.08|101.04|101.14|101.1|101.14|101.1|101.08|101.04|27126
1649076410000|2022-04-04 12:46:50|||||||||3626
1649076420000|2022-04-04 12:47:00|101.18|101.12|101.2|101.14|101.22|101.14|101.18|101.12|6500
1649076440000|2022-04-04 12:47:20|101.18|101.12|101.16|101.1|101.18|101.12|101.12|101.04|47443
1649076450000|2022-04-04 12:47:30|101.14|101.08|101.08|101.04|101.14|101.08|101.08|101|6903
1649076460000|2022-04-04 12:47:40|101.1|101.06|101.16|101.1|101.16|101.1|101.1|101.04|9468
1649076500000|2022-04-04 12:48:20|||||||||5160
1649076530000|2022-04-04 12:48:50|101.14|101.08|101.18|101.14|101.18|101.14|101.12|101.06|38190
1649076540000|2022-04-04 12:49:00|101.16|101.12|101.16|101.1|101.18|101.12|101.14|101.08|5901
1649076550000|2022-04-04 12:49:10|101.18||101.16||101.18||101.16||0
1649076560000|2022-04-04 12:49:20|101.18|101.12|101.22|101.16|101.24|101.18|101.18|101.12|8408
1649076580000|2022-04-04 12:49:40|101.2||101.2||101.2||101.2||0
1649076590000|2022-04-04 12:49:50|101.22||101.22||101.22||101.22||0
1649076610000|2022-04-04 12:50:10|101.24|101.18|101.3|101.22|101.3|101.24|101.24|101.18|8151
1649076620000|2022-04-04 12:50:20|101.28||101.32||101.32||101.28||0
1649076630000|2022-04-04 12:50:30|101.3|101.24|101.3|101.26|101.3|101.26|101.3|101.24|1000
1649076640000|2022-04-04 12:50:40|||||||||20000
1649076660000|2022-04-04 12:51:00|101.32||101.28||101.32||101.28||1974
1649076670000|2022-04-04 12:51:10|101.32|101.28|101.32|101.26|101.32|101.28|101.3|101.26|4749
1649076680000|2022-04-04 12:51:20||101.28||101.28||101.28||101.28|0
1649076690000|2022-04-04 12:51:30|101.34||101.34||101.36||101.34||18805
1649076700000|2022-04-04 12:51:40|101.3|101.26|101.28|101.22|101.3|101.26|101.28|101.2|11094
1649076710000|2022-04-04 12:51:50|101.26||101.28||101.28||101.26||0
1649076720000|2022-04-04 12:52:00|||||||||442
1649076730000|2022-04-04 12:52:10|101.3|101.24|101.28|101.22|101.3|101.24|101.28|101.22|0
1649076740000|2022-04-04 12:52:20|101.3|101.24|101.3|101.24|101.34|101.28|101.3|101.24|15913
1649076750000|2022-04-04 12:52:30|101.28|101.22|101.2|101.1|101.28|101.22|101.18|101.1|35596
1649076760000|2022-04-04 12:52:40|101.16|101.08|101.16|101.1|101.16|101.1|101.16|101.06|0
1649076780000|2022-04-04 12:53:00|101.14|101.08|101.12|101.08|101.14|101.08|101.12|101.08|17738
1649076810000|2022-04-04 12:53:30|||||||||1956
1649076830000|2022-04-04 12:53:50|101.1||101.1||101.1||101.1||100
1649076840000|2022-04-04 12:54:00|101.08|101.06|101.06|101.02|101.08|101.06|101.06|101|5921
1649076850000|2022-04-04 12:54:10|101.08|101.04|101.14|101.1|101.14|101.1|101.08|101.04|24915
1649076860000|2022-04-04 12:54:20|101.12|101.08|101.12|101.04|101.14|101.08|101.12|101.04|2739
1649076870000|2022-04-04 12:54:30||101.06||101.06||101.06||101.06|4920
1649076880000|2022-04-04 12:54:40|101.1|101.04|101.08|101.02|101.12|101.04|101.06|101.02|2767
1649076900000|2022-04-04 12:55:00|101.06||101.08||101.08||101.06||70
1649076920000|2022-04-04 12:55:20|||||||||484
1649076930000|2022-04-04 12:55:30||101.04||101.02||101.04||101.02|10
1649076940000|2022-04-04 12:55:40|101.06|101|101.06|101|101.06|101|101.06|101|23763
1649076950000|2022-04-04 12:55:50|101.04||101.04||101.04||101.04||0
1649076960000|2022-04-04 12:56:00|101.06|101.02|101.06|101.02|101.06|101.04|101.04|101|7625
1649076970000|2022-04-04 12:56:10|101.04|101|101.04|101|101.04|101|101.04|101|10842
1649076980000|2022-04-04 12:56:20|||||||||2633
1649076990000|2022-04-04 12:56:30|101.06|101.02|101.06|101|101.06|101.02|101.06|101|21415
1649077000000|2022-04-04 12:56:40|101.04|100.96|101.02|100.96|101.04|100.98|101.02|100.94|3216
1649077010000|2022-04-04 12:56:50|101.04|101|101.04|101|101.04|101|101.04|101|3206
1649077020000|2022-04-04 12:57:00|||||||||2844
1649077030000|2022-04-04 12:57:10|101.02|101.02|101.04|101|101.06|101.04|101.02|101|15725
1649077040000|2022-04-04 12:57:20|||||||||10962
1649077050000|2022-04-04 12:57:30|101|100.96|101.04|100.98|101.04|100.98|100.96|100.9|2365
1649077060000|2022-04-04 12:57:40||100.96||100.96||100.98||100.96|0
1649077070000|2022-04-04 12:57:50|||||||||3849
1649077080000|2022-04-04 12:58:00||100.98||100.98||100.98||100.96|340
1649077090000|2022-04-04 12:58:10|||||||||7934
1649077100000|2022-04-04 12:58:20|101.02|101|100.94|100.86|101.02|101|100.94|100.84|6859
1649077110000|2022-04-04 12:58:30|100.9|100.84|100.9|100.84|100.9|100.84|100.9|100.82|10050
1649077120000|2022-04-04 12:58:40|100.88||100.88||100.88||100.88||0
1649077130000|2022-04-04 12:58:50|100.9|100.86|100.9|100.84|100.9|100.86|100.9|100.84|7230
1649077160000|2022-04-04 12:59:20|100.94|100.86|100.9|100.86|100.94|100.9|100.9|100.86|9668
1649077180000|2022-04-04 12:59:40|100.88|100.82|100.86|100.8|100.88|100.82|100.84|100.8|10229
1649077190000|2022-04-04 12:59:50|||||||||3532
1649077200000|2022-04-04 13:00:00|||||||||300
1649077210000|2022-04-04 13:00:10|||||||||5000
1649077240000|2022-04-04 13:00:40|100.84||100.84||100.84||100.84||771
1649077250000|2022-04-04 13:00:50|100.86|100.82|100.8|100.76|100.86|100.84|100.8|100.76|24833
1649077270000|2022-04-04 13:01:10|100.82|100.78|100.84|100.78|100.84|100.8|100.82|100.76|16874
1649077280000|2022-04-04 13:01:20|100.82|100.76|100.82|100.76|100.82|100.76|100.82|100.76|1945
1649077300000|2022-04-04 13:01:40|100.8||100.8||100.8||100.78||0
1649077330000|2022-04-04 13:02:10|100.78|100.74|100.9|100.84|100.9|100.86|100.76|100.68|31969
1649077340000|2022-04-04 13:02:20|100.88||100.88||100.88||100.88||0
1649077350000|2022-04-04 13:02:30|100.9||100.88||100.9||100.88||0
1649077370000|2022-04-04 13:02:50|||||||||1091
1649077390000|2022-04-04 13:03:10|100.86|100.8|100.86|100.8|100.88|100.8|100.84|100.8|1721
1649077400000|2022-04-04 13:03:20|100.84||100.84||100.84||100.84||0
1649077410000|2022-04-04 13:03:30|100.82|100.76|100.82|100.76|100.84|100.8|100.8|100.76|34100
1649077420000|2022-04-04 13:03:40|||||||||30000
1649077430000|2022-04-04 13:03:50|100.84|100.82|101.02|100.96|101.02|100.96|100.84|100.82|29046
1649077440000|2022-04-04 13:04:00||100.94||100.92||100.94||100.92|0
1649077460000|2022-04-04 13:04:20|||||||||2847
1649077470000|2022-04-04 13:04:30|101.04|100.94|101.02|100.96|101.06|101.02|101.02|100.94|30334
1649077480000|2022-04-04 13:04:40|101|100.94|101.02|100.98|101.04|100.98|101|100.94|1937
1649077490000|2022-04-04 13:04:50|101|100.96|101.02|100.96|101.02|100.96|101|100.92|12690
1649077500000|2022-04-04 13:05:00|101|100.94|101.02|100.96|101.02|100.96|101|100.92|1156
1649077530000|2022-04-04 13:05:30|101.04|100.98|101.02|100.96|101.04|101|101.02|100.96|4480
1649077540000|2022-04-04 13:05:40|||||||||2000
1649077550000|2022-04-04 13:05:50|101.04|100.98|101.06|101|101.06|101.02|101.04|100.98|5445
1649077560000|2022-04-04 13:06:00||101.02||101||101.02||101|0
1649077570000|2022-04-04 13:06:10|101.08|101.02|101.08|101|101.1|101.06|101.08|101|14673
1649077580000|2022-04-04 13:06:20|101.06|100.98|101.06|100.98|101.06|100.98|101.04|100.98|0
1649077590000|2022-04-04 13:06:30|101.04||101.06||101.06||101.04||0
1649077600000|2022-04-04 13:06:40||101||101||101||101|0
1649077610000|2022-04-04 13:06:50|101.04||101.04||101.04||101.04||5636
1649077640000|2022-04-04 13:07:20|101.06|101.02|100.96|100.88|101.06|101.02|100.92|100.86|94863
1649077650000|2022-04-04 13:07:30|100.98|100.9|101.06|101.04|101.06|101.04|100.98|100.9|9147
1649077660000|2022-04-04 13:07:40|101.04|101|101.06|101|101.06|101.04|101.02|100.96|7070
1649077680000|2022-04-04 13:08:00||101.02||101||101.02||101|989
1649077690000|2022-04-04 13:08:10|101.08|101.02|101.1|101.04|101.1|101.06|101.08|101.02|599418
1649077700000|2022-04-04 13:08:20|101.08||101.08||101.08||101.08||0
1649077710000|2022-04-04 13:08:30|101.1|101.14|101.22|101.16|101.22|101.16|101.1|101.14|193605
1649077720000|2022-04-04 13:08:40|101.2|101.12|101.18|101.12|101.2|101.12|101.18|101.08|0
1649077730000|2022-04-04 13:08:50|101.2|101.22|101.28|101.26|101.32|101.26|101.2|101.22|121424
1649077750000|2022-04-04 13:09:10|101.3|101.28|101.32|101.28|101.32|101.28|101.3|101.28|2273
1649077770000|2022-04-04 13:09:30|101.36|101.3|101.36|101.28|101.36|101.32|101.36|101.28|5148
1649077780000|2022-04-04 13:09:40||101.3||101.32||101.32||101.3|0
1649077800000|2022-04-04 13:10:00|101.4|101.34|101.48|101.36|101.48|101.36|101.4|101.34|26485
1649077810000|2022-04-04 13:10:10|101.46|101.38|101.5|101.4|101.5|101.4|101.46|101.38|2528
1649077830000|2022-04-04 13:10:30|101.48||101.5||101.5||101.48||0
1649077860000|2022-04-04 13:11:00|101.52|101.42|101.7|101.6|101.7|101.6|101.52|101.42|29566
1649077870000|2022-04-04 13:11:10|101.68||101.68||101.68||101.68||0
1649077880000|2022-04-04 13:11:20|101.7||101.7||101.7||101.7||0
1649077890000|2022-04-04 13:11:30||101.64||101.66||101.66||101.64|1890
1649077900000|2022-04-04 13:11:40|101.72|101.68|101.8|101.72|101.82|101.72|101.72|101.68|61976
1649077910000|2022-04-04 13:11:50||101.74||101.74||101.74||101.74|9833
1649077920000|2022-04-04 13:12:00|||||||||7485
1649077940000|2022-04-04 13:12:20|101.84|101.76|101.54|101.46|101.84|101.76|101.5|101.44|105351
1649077950000|2022-04-04 13:12:30|101.5|101.42|101.54|101.46|101.54|101.46|101.5|101.4|21944
1649077960000|2022-04-04 13:12:40|||||||||9900
1649077970000|2022-04-04 13:12:50|101.56|101.48|101.62|101.56|101.62|101.56|101.56|101.48|17373
1649077980000|2022-04-04 13:13:00|101.6|101.54|101.62|101.52|101.62|101.54|101.58|101.52|0
1649077990000|2022-04-04 13:13:10|||||||||700
1649078000000|2022-04-04 13:13:20|101.6||101.62||101.62||101.6||0
1649078020000|2022-04-04 13:13:40||101.54||101.54||101.54||101.54|477
1649078030000|2022-04-04 13:13:50|101.6|101.56|101.66|101.58|101.72|101.62|101.6|101.56|9621
1649078040000|2022-04-04 13:14:00|101.68||101.7||101.7||101.68||0
1649078050000|2022-04-04 13:14:10||101.6||101.6||101.6||101.6|4500
1649078060000|2022-04-04 13:14:20||101.62||101.6||101.62||101.6|0
1649078070000|2022-04-04 13:14:30|||||||||736
1649078080000|2022-04-04 13:14:40|101.66|101.58|101.7|101.6|101.7|101.6|101.66|101.58|2500
1649078090000|2022-04-04 13:14:50|101.68|101.58|101.62|101.54|101.68|101.58|101.48|101.4|123938
1649078100000|2022-04-04 13:15:00|||||||||12819
1649078110000|2022-04-04 13:15:10|||||||||9499
1649078160000|2022-04-04 13:16:00|||||||||7333
1649078170000|2022-04-04 13:16:10|||||||||2410
1649078180000|2022-04-04 13:16:20|101.6|101.52|101.68|101.6|101.68|101.62|101.54|101.46|53955
1649078190000|2022-04-04 13:16:30|101.66|101.58|101.56|101.46|101.66|101.58|101.4|101.38|110913
1649078200000|2022-04-04 13:16:40||101.44||101.48||101.48||101.44|10609
1649078210000|2022-04-04 13:16:50|||||||||4282
1649078230000|2022-04-04 13:17:10|||||||||5000
1649078240000|2022-04-04 13:17:20|101.54|101.5|101.56|101.52|101.56|101.52|101.52|101.48|13373
1649078250000|2022-04-04 13:17:30|101.54|101.5|101.54|101.48|101.54|101.5|101.54|101.48|0
1649078260000|2022-04-04 13:17:40|101.56||101.52||101.56||101.52||5142
1649078270000|2022-04-04 13:17:50|||||||||4893
1649078280000|2022-04-04 13:18:00|101.5|101.46|101.52|101.48|101.52|101.48|101.5|101.4|8674
1649078290000|2022-04-04 13:18:10|101.5|101.44|101.5|101.42|101.5|101.44|101.5|101.4|1680
1649078310000|2022-04-04 13:18:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|0
1649078320000|2022-04-04 13:18:40|||||||||1001
1649078330000|2022-04-04 13:18:50|||||||||205
1649078340000|2022-04-04 13:19:00|101.48||101.48||101.48||101.48||10
1649078350000|2022-04-04 13:19:10|101.52|101.46|101.52|101.46|101.52|101.48|101.48|101.44|25190
1649078370000|2022-04-04 13:19:30|||||||||1950
1649078390000|2022-04-04 13:19:50|101.5|101.44|101.42|101.34|101.5|101.44|101.3|101.26|115781
1649078400000|2022-04-04 13:20:00|101.44|101.32|101.64|101.58|101.68|101.6|101.44|101.32|439229
1649078410000|2022-04-04 13:20:10|101.62|101.54|101.6|101.54|101.62|101.54|101.6|101.54|11435
1649078420000|2022-04-04 13:20:20|101.62|101.56|101.72|101.62|101.72|101.62|101.62|101.56|10661
1649078430000|2022-04-04 13:20:30|101.7||101.7||101.7||101.7||0
1649078440000|2022-04-04 13:20:40|101.72||101.68||101.72||101.68||2806
1649078450000|2022-04-04 13:20:50|101.7|101.64|101.74|101.66|101.76|101.66|101.7|101.64|10686
1649078470000|2022-04-04 13:21:10|101.72|101.64|101.7|101.62|101.72|101.64|101.7|101.62|19675
1649078490000|2022-04-04 13:21:30|101.72||101.72||101.72||101.72||4059
1649078500000|2022-04-04 13:21:40|101.74|101.64|101.8|101.74|101.8|101.76|101.74|101.64|8714
1649078510000|2022-04-04 13:21:50|101.82|101.76|102.14|102.04|102.14|102.04|101.82|101.76|262545
1649078520000|2022-04-04 13:22:00|102.16|102.06|102.12|102|102.18|102.08|102.04|101.96|46901
1649078530000|2022-04-04 13:22:10||102.04||102.04||102.06||102.04|28595
1649078550000|2022-04-04 13:22:30|102.14|102.06|102.12|102.04|102.22|102.14|102.12|102.04|10789
1649078590000|2022-04-04 13:23:10|||||||||4866
1649078600000|2022-04-04 13:23:20|102.1|102.02|102|101.9|102.1|102.02|101.96|101.86|17979
1649078610000|2022-04-04 13:23:30|102.02|101.92|102.02|101.92|102.02|101.92|102.02|101.92|0
1649078620000|2022-04-04 13:23:40|||||||||5000
1649078630000|2022-04-04 13:23:50|102||102||102||102||0
1649078640000|2022-04-04 13:24:00|101.98|101.94|101.98|101.92|101.98|101.94|101.98|101.92|1
1649078650000|2022-04-04 13:24:10|102||102||102||102||0
1649078660000|2022-04-04 13:24:20|102.02|101.94|102.02|101.92|102.04|101.98|102.02|101.92|12895
1649078670000|2022-04-04 13:24:30||101.94||101.92||101.94||101.92|9730
1649078680000|2022-04-04 13:24:40|101.98|101.9|101.98|101.92|101.98|101.92|101.94|101.86|5253
1649078690000|2022-04-04 13:24:50|101.96|101.86|101.94|101.86|101.96|101.86|101.94|101.86|2166
1649078700000|2022-04-04 13:25:00|101.98|101.9|101.92|101.84|101.98|101.9|101.92|101.82|1767
1649078710000|2022-04-04 13:25:10|101.9|101.82|101.9|101.84|101.9|101.84|101.9|101.82|0
1649078720000|2022-04-04 13:25:20|101.88||101.88||101.88||101.88||0
1649078730000|2022-04-04 13:25:30|101.9|101.86|101.92|101.86|101.92|101.88|101.9|101.86|12418
1649078740000|2022-04-04 13:25:40|101.9|101.84|101.88|101.84|101.92|101.84|101.88|101.84|41702
1649078760000|2022-04-04 13:26:00|||||||||14942
1649078780000|2022-04-04 13:26:20|101.92||101.88||101.92||101.88||3935
1649078790000|2022-04-04 13:26:30|101.92|101.86|101.92|101.84|101.92|101.86|101.9|101.84|9217
1649078800000|2022-04-04 13:26:40||101.86||101.84||101.86||101.84|0
1649078810000|2022-04-04 13:26:50|101.94|101.86|101.92|101.86|102.04|101.98|101.92|101.84|38883
1649078820000|2022-04-04 13:27:00|101.9|101.84|101.9|101.84|101.92|101.84|101.88|101.84|1517
1649078830000|2022-04-04 13:27:10|101.92|101.86|101.96|101.86|101.96|101.86|101.92|101.86|195
1649078840000|2022-04-04 13:27:20|101.94||101.94||101.94||101.94||0
1649078850000|2022-04-04 13:27:30|101.92|101.88|101.96|101.86|102|101.92|101.92|101.84|12904
1649078880000|2022-04-04 13:28:00|101.98||101.98||101.98||101.96||0
1649078890000|2022-04-04 13:28:10|102||101.96||102||101.96||2435
1649078920000|2022-04-04 13:28:40|101.94|101.88|101.96|101.88|101.96|101.88|101.94|101.88|1458
1649078930000|2022-04-04 13:28:50|101.9|101.9|101.98|101.92|101.98|101.92|101.9|101.9|5873
1649078940000|2022-04-04 13:29:00|102.02|101.94|101.92|101.86|102.02|101.96|101.92|101.86|3156
1649078950000|2022-04-04 13:29:10|101.96|101.88|101.96|101.86|101.96|101.88|101.96|101.86|0
1649078960000|2022-04-04 13:29:20|||||||||207
1649078970000|2022-04-04 13:29:30|101.92||101.92||101.92||101.92||0
1649078980000|2022-04-04 13:29:40|101.9|101.84|101.88|101.84|101.9|101.84|101.88|101.84|14618
1649078990000|2022-04-04 13:29:50|101.86|101.8|101.86|101.78|101.86|101.8|101.86|101.76|4006
1649079000000|2022-04-04 13:30:00||101.84||101.82||101.84||101.78|500
1649079010000|2022-04-04 13:30:10|101.88|101.78|101.88|101.84|101.88|101.84|101.88|101.78|27862
1649079020000|2022-04-04 13:30:20|101.86|101.78|101.8|101.7|101.86|101.78|101.8|101.68|10653
1649079030000|2022-04-04 13:30:30|101.82|101.72|101.82|101.76|101.82|101.76|101.82|101.72|0
1649079040000|2022-04-04 13:30:40|||||||||16000
1649079050000|2022-04-04 13:30:50|||||||||23809
1649079060000|2022-04-04 13:31:00|101.8|101.72|101.76|101.72|101.8|101.72|101.76|101.68|5222
1649079070000|2022-04-04 13:31:10|101.8|101.74|101.8|101.72|101.82|101.76|101.78|101.7|23978
1649079080000|2022-04-04 13:31:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.72|673
1649079090000|2022-04-04 13:31:30|101.8|101.76|101.72|101.64|101.82|101.76|101.72|101.64|11375
1649079100000|2022-04-04 13:31:40|101.74|101.66|101.76|101.68|101.76|101.7|101.74|101.66|370
1649079110000|2022-04-04 13:31:50||101.72||101.72||101.72||101.72|0
1649079120000|2022-04-04 13:32:00|101.74|101.68|101.98|101.88|102|101.92|101.74|101.68|147053
1649079130000|2022-04-04 13:32:10|101.96||101.96||101.96||101.94||1707
1649079140000|2022-04-04 13:32:20|101.94|101.9|101.96|101.88|102|101.92|101.94|101.88|3736
1649079150000|2022-04-04 13:32:30|101.94||101.94||101.96||101.94||23
1649079160000|2022-04-04 13:32:40|101.96|101.9|101.96|101.9|101.96|101.9|101.96|101.9|4144
1649079170000|2022-04-04 13:32:50|101.98|101.92|101.98|101.92|101.98|101.92|101.98|101.92|8189
1649079180000|2022-04-04 13:33:00||101.94||101.92||101.94||101.92|15500
1649079190000|2022-04-04 13:33:10|||||||||2500
1649079200000|2022-04-04 13:33:20|102|101.94|102.1|102.02|102.12|102.04|102|101.94|25230
1649079210000|2022-04-04 13:33:30|102.08|102.04|102.16|102.08|102.16|102.08|102.08|102.04|1588
1649079220000|2022-04-04 13:33:40|||||||||12914
1649079230000|2022-04-04 13:33:50|102.14|102.04|102.06|101.98|102.14|102.06|102.04|101.98|25597
1649079240000|2022-04-04 13:34:00|102.04|101.94|102.04|101.98|102.04|101.98|101.96|101.88|21513
1649079250000|2022-04-04 13:34:10|102.06|102|102.08|101.98|102.14|102.06|102.06|101.98|13942
1649079260000|2022-04-04 13:34:20|102.12|102|102.14|102.06|102.14|102.06|102.08|101.98|9216
1649079270000|2022-04-04 13:34:30|||||||||4895
1649079280000|2022-04-04 13:34:40|102.1|102.02|102.1|102.02|102.1|102.02|102.08|102|4313
1649079290000|2022-04-04 13:34:50||102.04||102.04||102.04||102.04|250
1649079300000|2022-04-04 13:35:00|102.08|102.06|102.08|102.04|102.08|102.06|102.08|102.04|9500
1649079310000|2022-04-04 13:35:10|102.06|102.02|102.08|102.02|102.08|102.02|102.06|101.98|825
1649079320000|2022-04-04 13:35:20|102.06|101.98|101.96|101.86|102.08|102.02|101.92|101.84|6183
1649079330000|2022-04-04 13:35:30|101.94|101.88|101.94|101.88|101.94|101.88|101.94|101.88|1
1649079340000|2022-04-04 13:35:40|101.92|101.86|101.88|101.8|101.92|101.86|101.88|101.8|2563
1649079350000|2022-04-04 13:35:50||101.82||101.82||101.84||101.82|1990
1649079360000|2022-04-04 13:36:00|101.9|101.86|101.94|101.88|101.94|101.88|101.9|101.86|13081
1649079370000|2022-04-04 13:36:10|101.92|101.9|101.9|101.82|101.92|101.9|101.9|101.82|12247
1649079380000|2022-04-04 13:36:20|101.92|101.84|101.9|101.82|101.94|101.86|101.88|101.82|2660
1649079390000|2022-04-04 13:36:30|101.88||101.88||101.88||101.88||2546
1649079400000|2022-04-04 13:36:40|101.9|101.88|101.86|101.8|101.9|101.88|101.82|101.78|15045
1649079410000|2022-04-04 13:36:50|101.88|101.86|101.8|101.74|101.92|101.86|101.8|101.74|28747
1649079420000|2022-04-04 13:37:00|101.78|101.72|101.8|101.74|101.8|101.74|101.76|101.68|12270
1649079430000|2022-04-04 13:37:10|101.78|101.72|101.72|101.66|101.78|101.72|101.72|101.64|18376
1649079440000|2022-04-04 13:37:20|101.7|101.64|101.58|101.5|101.7|101.64|101.56|101.48|57062
1649079450000|2022-04-04 13:37:30|||||||||9825
1649079470000|2022-04-04 13:37:50|101.6|101.52|101.66|101.58|101.66|101.58|101.58|101.52|35783
1649079490000|2022-04-04 13:38:10|101.68|101.6|101.72|101.64|101.72|101.68|101.66|101.58|18153
1649079500000|2022-04-04 13:38:20|101.7|101.66|101.72|101.64|101.72|101.66|101.68|101.64|3988
1649079510000|2022-04-04 13:38:30|101.7|101.66|101.66|101.58|101.74|101.68|101.66|101.58|27599
1649079520000|2022-04-04 13:38:40|101.64|101.56|101.52|101.44|101.64|101.56|101.5|101.42|17457
1649079530000|2022-04-04 13:38:50|101.56|101.46|101.54|101.48|101.58|101.54|101.54|101.46|9170
1649079540000|2022-04-04 13:39:00|101.56|101.5|101.54|101.46|101.58|101.5|101.54|101.46|4748
1649079550000|2022-04-04 13:39:10|101.52|101.44|101.46|101.38|101.52|101.44|101.4|101.32|19469
1649079560000|2022-04-04 13:39:20|101.48|101.4|101.34|101.26|101.48|101.42|101.34|101.26|14733
1649079570000|2022-04-04 13:39:30|101.32|101.24|101.28|101.22|101.34|101.3|101.24|101.16|165448
1649079580000|2022-04-04 13:39:40|101.32|101.24|101.3|101.22|101.32|101.28|101.3|101.22|17402
1649079590000|2022-04-04 13:39:50|101.28|101.24|101.32|101.26|101.32|101.28|101.24|101.16|33316
1649079600000|2022-04-04 13:40:00|101.34|101.28|101.38|101.28|101.44|101.38|101.34|101.28|69251
1649079610000|2022-04-04 13:40:10|101.36|101.26|101.38|101.3|101.4|101.34|101.3|101.22|14132
1649079620000|2022-04-04 13:40:20|101.4|101.32|101.4|101.32|101.48|101.42|101.4|101.32|42672
1649079630000|2022-04-04 13:40:30|101.42|101.34|101.48|101.42|101.48|101.44|101.42|101.34|4541
1649079640000|2022-04-04 13:40:40|101.46|101.4|101.36|101.28|101.46|101.4|101.36|101.28|6882
1649079650000|2022-04-04 13:40:50|101.34|101.3|101.26|101.2|101.38|101.34|101.26|101.18|23639
1649079660000|2022-04-04 13:41:00|101.3|101.18|101.28|101.2|101.3|101.22|101.2|101.12|26652
1649079670000|2022-04-04 13:41:10|101.26|101.18|101.24|101.18|101.26|101.18|101.22|101.14|6440
1649079680000|2022-04-04 13:41:20|101.26|101.16|101.38|101.3|101.42|101.34|101.26|101.16|121756
1649079690000|2022-04-04 13:41:30|101.36|101.32|101.38|101.34|101.42|101.34|101.36|101.3|1070
1649079700000|2022-04-04 13:41:40|101.36|101.3|101.44|101.36|101.44|101.4|101.36|101.28|35571
1649079710000|2022-04-04 13:41:50|101.42|101.32|101.38|101.3|101.42|101.34|101.36|101.28|8281
1649079720000|2022-04-04 13:42:00|101.42|101.32|101.42|101.34|101.44|101.38|101.4|101.32|7645
1649079730000|2022-04-04 13:42:10|101.4|101.32|101.38|101.3|101.4|101.32|101.38|101.28|7337
1649079740000|2022-04-04 13:42:20|101.36|101.28|101.26|101.18|101.36|101.28|101.26|101.18|2626
1649079750000|2022-04-04 13:42:30|101.24|101.16|101.24|101.16|101.24|101.16|101.24|101.16|7342
1649079780000|2022-04-04 13:43:00|101.22|101.14|101.28|101.22|101.28|101.24|101.22|101.14|16121
1649079790000|2022-04-04 13:43:10|101.3|101.24|101.34|101.28|101.34|101.28|101.3|101.24|11707
1649079800000|2022-04-04 13:43:20|101.36|101.3|101.38|101.32|101.4|101.36|101.36|101.3|12473
1649079820000|2022-04-04 13:43:40|101.4|101.34|101.38|101.3|101.44|101.38|101.38|101.3|19315
1649079830000|2022-04-04 13:43:50|101.4|101.32|101.42|101.34|101.42|101.34|101.4|101.32|197
1649079840000|2022-04-04 13:44:00|101.44|101.36|101.42|101.36|101.44|101.38|101.42|101.34|2500
1649079860000|2022-04-04 13:44:20|||||||||387
1649079870000|2022-04-04 13:44:30|||||||||28205
1649079880000|2022-04-04 13:44:40|||||||||48
1649079900000|2022-04-04 13:45:00|101.44|101.38|101.56|101.5|101.58|101.52|101.44|101.38|28826
1649079910000|2022-04-04 13:45:10|||||||||15463
1649079920000|2022-04-04 13:45:20|101.54|101.48|101.48|101.42|101.54|101.48|101.46|101.4|33136
1649079930000|2022-04-04 13:45:30|||||||||9793
1649079940000|2022-04-04 13:45:40|101.5|101.44|101.5|101.42|101.5|101.44|101.5|101.42|968
1649079950000|2022-04-04 13:45:50|101.52|101.44|101.5|101.44|101.56|101.5|101.48|101.42|23199
1649079970000|2022-04-04 13:46:10|101.52|101.46|101.56|101.5|101.56|101.5|101.52|101.46|3679
1649079990000|2022-04-04 13:46:30|101.54|101.48|101.5|101.42|101.54|101.5|101.48|101.42|8544
1649080000000|2022-04-04 13:46:40|101.54|101.44|101.58|101.52|101.58|101.54|101.54|101.44|9410
1649080010000|2022-04-04 13:46:50||101.5||101.52||101.52||101.5|0
1649080030000|2022-04-04 13:47:10|||||||||2000
1649080040000|2022-04-04 13:47:20|101.6|101.54|101.6|101.54|101.6|101.56|101.6|101.52|5167
1649080050000|2022-04-04 13:47:30|101.58|101.56|101.56|101.52|101.58|101.56|101.52|101.46|23167
1649080060000|2022-04-04 13:47:40|101.6|101.54|101.62|101.58|101.66|101.62|101.6|101.52|17379
1649080070000|2022-04-04 13:47:50|101.64||101.64||101.64||101.64||70
1649080080000|2022-04-04 13:48:00|101.66||101.66||101.66||101.66||10990
1649080090000|2022-04-04 13:48:10|||||||||9928
1649080100000|2022-04-04 13:48:20|101.64|101.54|101.58|101.52|101.64|101.54|101.56|101.52|7089
1649080110000|2022-04-04 13:48:30|||||||||19640
1649080120000|2022-04-04 13:48:40|101.6|101.54|101.62|101.56|101.64|101.56|101.6|101.54|4550
1649080140000|2022-04-04 13:49:00|101.64|101.58|101.7|101.64|101.7|101.64|101.64|101.58|12979
1649080150000|2022-04-04 13:49:10|101.72|101.66|101.76|101.66|101.76|101.66|101.72|101.66|5977
1649080160000|2022-04-04 13:49:20|101.74|101.64|101.78|101.72|101.8|101.74|101.66|101.62|16592
1649080170000|2022-04-04 13:49:30|101.8||101.8||101.8||101.8||1563
1649080180000|2022-04-04 13:49:40|101.82|101.76|101.84|101.76|101.84|101.78|101.8|101.74|2051
1649080190000|2022-04-04 13:49:50|101.86|101.78|101.8|101.76|101.86|101.78|101.78|101.72|3032
1649080200000|2022-04-04 13:50:00|101.82|101.78|102.02|101.94|102.02|101.94|101.82|101.78|9054
1649080210000|2022-04-04 13:50:10|102|101.92|101.94|101.88|102|101.92|101.94|101.88|9956
1649080220000|2022-04-04 13:50:20|101.88|101.86|101.88|101.84|101.92|101.88|101.88|101.78|33028
1649080230000|2022-04-04 13:50:30|101.84|101.8|101.86|101.78|101.9|101.84|101.82|101.72|12690
1649080240000|2022-04-04 13:50:40|101.9|101.8|102.1|102|102.1|102|101.9|101.8|18876
1649080250000|2022-04-04 13:50:50|102.08|102.02|102.02|101.96|102.08|102.02|102|101.96|9173
1649080260000|2022-04-04 13:51:00|102|101.92|101.9|101.82|102.02|101.94|101.9|101.82|7132
1649080270000|2022-04-04 13:51:10|101.86|101.78|101.9|101.82|101.9|101.82|101.86|101.78|455
1649080280000|2022-04-04 13:51:20|101.88|101.8|101.9|101.82|101.9|101.82|101.88|101.8|0
1649080290000|2022-04-04 13:51:30|101.92|101.84|101.88|101.84|101.92|101.84|101.88|101.82|0
1649080300000|2022-04-04 13:51:40|101.92|101.86|101.94|101.88|101.94|101.88|101.92|101.84|26447
1649080320000|2022-04-04 13:52:00|||||||||86
1649080330000|2022-04-04 13:52:10|101.92|101.84|102.08|101.98|102.1|102.02|101.9|101.82|15502
1649080340000|2022-04-04 13:52:20|102.06|102|102.04|101.98|102.06|102|102.02|101.98|2520
1649080350000|2022-04-04 13:52:30|102.02|101.94|102|101.94|102.02|101.96|101.98|101.9|14779
1649080370000|2022-04-04 13:52:50|102.02|101.96|102.04|101.98|102.06|102|102|101.96|14171
1649080380000|2022-04-04 13:53:00|102.02|101.94|102.04|101.98|102.04|101.98|102|101.92|1744
1649080390000|2022-04-04 13:53:10|102.06|101.96|101.94|101.88|102.06|101.96|101.9|101.84|46476
1649080400000|2022-04-04 13:53:20|101.96|101.9|102.1|102.02|102.1|102.02|101.96|101.9|17728
1649080410000|2022-04-04 13:53:30|||||||||10099
1649080420000|2022-04-04 13:53:40|102.08|102.04|102.06|101.98|102.08|102.04|102.02|101.96|6656
1649080440000|2022-04-04 13:54:00|102.04|101.96|102.02|101.92|102.04|101.96|102|101.92|7988
1649080450000|2022-04-04 13:54:10|101.98|101.9|102|101.9|102|101.96|101.96|101.9|22865
1649080460000|2022-04-04 13:54:20|101.96|101.88|101.96|101.9|101.96|101.9|101.94|101.86|204
1649080470000|2022-04-04 13:54:30|101.98|101.92|101.98|101.9|102|101.96|101.98|101.88|15525
1649080480000|2022-04-04 13:54:40|101.96|101.86|101.96|101.88|101.96|101.88|101.92|101.86|16179
1649080490000|2022-04-04 13:54:50|101.92|101.9|102|101.92|102|101.92|101.92|101.9|9149
1649080500000|2022-04-04 13:55:00|101.98|101.94|102|101.92|102|101.94|101.98|101.92|5551
1649080510000|2022-04-04 13:55:10|101.98||102||102||101.98||8
1649080520000|2022-04-04 13:55:20|101.98|101.9|101.98|101.92|102|101.96|101.96|101.9|11325
1649080530000|2022-04-04 13:55:30|102|101.94|101.98|101.94|102|101.94|101.98|101.92|3485
1649080540000|2022-04-04 13:55:40|102|101.96|102.1|102.02|102.1|102.04|102|101.96|19247
1649080550000|2022-04-04 13:55:50|102.08|102|102.08|102.02|102.08|102.02|102.08|102|0
1649080560000|2022-04-04 13:56:00|102.1|102.04|102.08|102.02|102.1|102.04|102.08|102.02|8
1649080580000|2022-04-04 13:56:20|102.04|102|102.02|101.96|102.06|102.02|102.02|101.94|13172
1649080590000|2022-04-04 13:56:30|102||102||102||102||49649
1649080600000|2022-04-04 13:56:40|101.98|101.94|101.98|101.92|101.98|101.94|101.98|101.92|2741
1649080610000|2022-04-04 13:56:50|102|101.96|101.94|101.86|102.04|101.98|101.9|101.84|61117
1649080620000|2022-04-04 13:57:00|101.92|101.84|101.92|101.84|101.92|101.9|101.9|101.82|18752
1649080630000|2022-04-04 13:57:10||101.82||101.84||101.84||101.82|0
1649080640000|2022-04-04 13:57:20|101.94|101.86|101.94|101.86|101.94|101.88|101.94|101.86|3565
1649080650000|2022-04-04 13:57:30|||||||||3988
1649080660000|2022-04-04 13:57:40|101.92|101.82|101.9|101.84|101.92|101.84|101.88|101.82|1762
1649080670000|2022-04-04 13:57:50|101.88|101.82|101.86|101.82|101.9|101.82|101.84|101.82|5361
1649080680000|2022-04-04 13:58:00|101.82|101.78|101.86|101.78|101.86|101.8|101.82|101.78|3045
1649080700000|2022-04-04 13:58:20|101.88|101.8|101.9|101.84|101.9|101.84|101.88|101.8|19273
1649080710000|2022-04-04 13:58:30|101.92|101.86|101.9|101.86|101.92|101.86|101.9|101.86|0
1649080720000|2022-04-04 13:58:40|||||||||700
1649080730000|2022-04-04 13:58:50|101.88|101.82|101.9|101.86|101.9|101.86|101.88|101.82|4479
1649080740000|2022-04-04 13:59:00|101.88|101.84|101.88|101.82|101.9|101.84|101.88|101.82|3043
1649080750000|2022-04-04 13:59:10|101.9||101.9||101.9||101.9||1283
1649080770000|2022-04-04 13:59:30||101.84||101.84||101.84||101.84|40200
1649080780000|2022-04-04 13:59:40|101.8|101.82|101.86|101.78|101.9|101.82|101.8|101.78|59560
1649080790000|2022-04-04 13:59:50|101.84||101.84||101.84||101.84||0
1649080800000|2022-04-04 14:00:00|101.82|101.76|101.74|101.68|101.82|101.8|101.74|101.62|14417
1649080810000|2022-04-04 14:00:10|101.7|101.62|101.7|101.62|101.7|101.64|101.7|101.62|2929
1649080820000|2022-04-04 14:00:20|101.68||101.68||101.68||101.68||0
1649080830000|2022-04-04 14:00:30|101.7|101.64|101.74|101.68|101.76|101.72|101.7|101.62|25855
1649080840000|2022-04-04 14:00:40|101.7|101.7|101.74|101.66|101.74|101.7|101.7|101.66|8091
1649080850000|2022-04-04 14:00:50|101.7|101.64|101.74|101.66|101.74|101.66|101.68|101.62|4994
1649080860000|2022-04-04 14:01:00|101.7|101.62|101.66|101.56|101.7|101.62|101.64|101.54|1626
1649080870000|2022-04-04 14:01:10|101.7|101.58|101.7|101.64|101.7|101.64|101.68|101.58|0
1649080880000|2022-04-04 14:01:20|101.74|101.66|101.7|101.66|101.76|101.7|101.7|101.62|28806
1649080890000|2022-04-04 14:01:30||101.62||101.6||101.62||101.6|1217
1649080900000|2022-04-04 14:01:40||101.62||101.62||101.62||101.62|0
1649080910000|2022-04-04 14:01:50|101.72|101.66|101.66|101.62|101.74|101.68|101.66|101.62|16946
1649080920000|2022-04-04 14:02:00|101.7|101.64|101.7|101.64|101.74|101.66|101.66|101.64|6290
1649080930000|2022-04-04 14:02:10|101.68|101.62|101.62|101.54|101.68|101.62|101.62|101.54|9804
1649080950000|2022-04-04 14:02:30|||||||||3286
1649080960000|2022-04-04 14:02:40|101.6|101.52|101.36|101.3|101.62|101.54|101.36|101.3|73792
1649080970000|2022-04-04 14:02:50|101.34|101.28|101.38|101.34|101.42|101.36|101.34|101.28|2836
1649080980000|2022-04-04 14:03:00|101.36|101.32|101.42|101.4|101.46|101.4|101.36|101.3|18674
1649080990000|2022-04-04 14:03:10|101.4|101.38|101.4|101.34|101.44|101.38|101.4|101.34|14550
1649081000000|2022-04-04 14:03:20|101.38|101.32|101.26|101.16|101.38|101.34|101.26|101.16|58256
1649081010000|2022-04-04 14:03:30|101.24|101.14|100.92|100.86|101.24|101.14|100.92|100.84|99378
1649081020000|2022-04-04 14:03:40|100.94|100.88|100.76|100.7|101.02|100.94|100.76|100.64|106257
1649081030000|2022-04-04 14:03:50|100.78|100.72|100.92|100.88|100.94|100.88|100.76|100.7|26791
1649081040000|2022-04-04 14:04:00|100.94|100.9|100.94|100.84|101.08|101|100.92|100.84|19358
1649081050000|2022-04-04 14:04:10|100.92|100.82|100.84|100.76|100.92|100.86|100.84|100.74|7336
1649081060000|2022-04-04 14:04:20|100.82|100.78|100.8|100.74|100.84|100.8|100.76|100.7|26113
1649081070000|2022-04-04 14:04:30|100.78|100.72|100.76|100.66|100.8|100.72|100.74|100.66|14025
1649081080000|2022-04-04 14:04:40|100.74||100.74||100.74||100.74||0
1649081090000|2022-04-04 14:04:50|100.72|100.62|100.66|100.6|100.72|100.64|100.62|100.5|36420
1649081100000|2022-04-04 14:05:00|100.68|100.62|100.84|100.76|100.84|100.76|100.68|100.62|22645
1649081110000|2022-04-04 14:05:10|100.86|100.78|100.86|100.8|100.86|100.8|100.86|100.76|6628
1649081120000|2022-04-04 14:05:20||100.82||100.78||100.82||100.78|9
1649081130000|2022-04-04 14:05:30|100.84|100.76|100.7|100.64|100.84|100.78|100.7|100.64|17475
1649081140000|2022-04-04 14:05:40|100.72|100.66|100.68|100.6|100.74|100.66|100.68|100.56|248
1649081150000|2022-04-04 14:05:50|100.66|100.58|100.56|100.48|100.66|100.58|100.52|100.44|4756
1649081160000|2022-04-04 14:06:00|100.54|100.46|100.54|100.46|100.56|100.48|100.52|100.44|8201
1649081170000|2022-04-04 14:06:10|100.52|100.48|100.54|100.46|100.54|100.5|100.52|100.46|10950
1649081180000|2022-04-04 14:06:20|100.52|100.48|100.54|100.44|100.56|100.52|100.52|100.44|21777
1649081190000|2022-04-04 14:06:30|100.52|100.4|100.54|100.46|100.56|100.5|100.48|100.4|3823
1649081200000|2022-04-04 14:06:40|100.58|100.48|100.56|100.5|100.58|100.54|100.56|100.48|1019
1649081210000|2022-04-04 14:06:50|100.54|100.48|100.48|100.4|100.54|100.48|100.48|100.4|13610
1649081220000|2022-04-04 14:07:00|100.5|100.42|100.5|100.4|100.5|100.46|100.46|100.4|19624
1649081230000|2022-04-04 14:07:10|100.48||100.48||100.48||100.48||588
1649081240000|2022-04-04 14:07:20|100.46|100.36|100.38|100.32|100.46|100.36|100.38|100.3|3971
1649081250000|2022-04-04 14:07:30|100.36|100.28|100.36|100.28|100.36|100.28|100.36|100.28|2
1649081260000|2022-04-04 14:07:40|100.34|100.3|100.46|100.4|100.48|100.46|100.34|100.3|71508
1649081270000|2022-04-04 14:07:50|100.44|100.36|100.1|100.06|100.48|100.42|100.1|100.04|206466
1649081280000|2022-04-04 14:08:00|100.16|100.1|100.28|100.2|100.32|100.24|100.12|100.06|140414
1649081290000|2022-04-04 14:08:10|100.26|100.18|100.42|100.34|100.42|100.36|100.22|100.14|50505
1649081300000|2022-04-04 14:08:20|100.4|100.32|100.12|100.06|100.4|100.32|100.12|100.04|100210
1649081310000|2022-04-04 14:08:30|100.14|100.08|100.18|100.1|100.18|100.1|100.08|100|21321
1649081320000|2022-04-04 14:08:40|100.2|100.12|100.22|100.18|100.4|100.32|100.2|100.12|42825
1649081330000|2022-04-04 14:08:50|100.24|100.14|100.12|100.04|100.24|100.16|100.1|100.02|11336
1649081340000|2022-04-04 14:09:00|100.1|100.02|100.1|100.06|100.14|100.08|100.08|100.02|36852
1649081350000|2022-04-04 14:09:10|100.08|100.02|99.89|99.83|100.14|100.06|99.89|99.83|45807
1649081360000|2022-04-04 14:09:20|99.9|99.84|99.95|99.88|99.95|99.88|99.59|99.53|127027
1649081370000|2022-04-04 14:09:30|99.89|99.85|100.06|99.96|100.18|100.1|99.86|99.79|99741
1649081380000|2022-04-04 14:09:40|100.04|99.95|100.04|99.95|100.04|99.95|100.04|99.95|0
1649081390000|2022-04-04 14:09:50|100.06|99.96|100.04|99.96|100.18|100.1|100.04|99.95|43027
1649081400000|2022-04-04 14:10:00|100.06|99.94|100.2|100.1|100.2|100.1|100.02|99.92|21270
1649081410000|2022-04-04 14:10:10|100.26|100.14|100.36|100.26|100.36|100.26|100.26|100.14|6748
1649081420000|2022-04-04 14:10:20|100.38|100.3|100.4|100.32|100.42|100.36|100.36|100.26|42634
1649081430000|2022-04-04 14:10:30|100.38|100.28|100.22|100.14|100.38|100.28|100.18|100.1|15538
1649081440000|2022-04-04 14:10:40|100.24|100.16|100.26|100.18|100.26|100.2|100.2|100.16|15025
1649081460000|2022-04-04 14:11:00|100.24|100.16|100.36|100.28|100.4|100.28|100.18|100.08|26515
1649081470000|2022-04-04 14:11:10|100.4|100.3|100.44|100.36|100.54|100.42|100.4|100.28|24764
1649081480000|2022-04-04 14:11:20|100.46|100.38|100.46|100.4|100.46|100.4|100.46|100.38|7
1649081490000|2022-04-04 14:11:30|100.5|100.42|100.5|100.44|100.52|100.44|100.5|100.42|1465
1649081500000|2022-04-04 14:11:40|100.52||100.5||100.52||100.48||0
1649081510000|2022-04-04 14:11:50|100.52|100.46|100.58|100.48|100.6|100.52|100.52|100.46|2856
1649081520000|2022-04-04 14:12:00|100.6|100.52|100.46|100.36|100.6|100.52|100.44|100.34|17832
1649081530000|2022-04-04 14:12:10|100.44|100.32|100.36|100.28|100.44|100.32|100.3|100.26|18765
1649081540000|2022-04-04 14:12:20|100.38|100.3|100.34|100.26|100.42|100.3|100.34|100.26|8139
1649081550000|2022-04-04 14:12:30|100.38|100.28|100.38|100.28|100.44|100.36|100.38|100.28|12926
1649081560000|2022-04-04 14:12:40|100.4|100.3|100.38|100.32|100.42|100.32|100.38|100.3|2064
1649081570000|2022-04-04 14:12:50|100.4|100.34|100.5|100.4|100.5|100.4|100.4|100.34|0
1649081580000|2022-04-04 14:13:00|100.46|100.36|100.48|100.38|100.48|100.38|100.38|100.3|25615
1649081590000|2022-04-04 14:13:10|100.46|100.36|100.48|100.38|100.5|100.42|100.44|100.36|1943
1649081600000|2022-04-04 14:13:20|100.46|100.34|100.46|100.36|100.46|100.36|100.4|100.32|30420
1649081610000|2022-04-04 14:13:30||100.38||100.4||100.4||100.38|1
1649081620000|2022-04-04 14:13:40|100.48|100.42|100.54|100.46|100.56|100.5|100.48|100.42|74595
1649081630000|2022-04-04 14:13:50|100.52|100.42|100.44|100.32|100.52|100.42|100.42|100.32|6415
1649081640000|2022-04-04 14:14:00|100.42|100.36|100.5|100.42|100.5|100.42|100.42|100.36|2420
1649081650000|2022-04-04 14:14:10|100.52|100.44|100.5|100.42|100.56|100.48|100.48|100.4|21938
1649081660000|2022-04-04 14:14:20|100.48|100.4|100.5|100.44|100.5|100.44|100.48|100.38|3500
1649081670000|2022-04-04 14:14:30|100.48|100.4|100.46|100.38|100.48|100.4|100.46|100.38|3060
1649081680000|2022-04-04 14:14:40|100.48|100.4|100.5|100.42|100.5|100.42|100.48|100.4|11
1649081690000|2022-04-04 14:14:50|100.52|100.44|100.5|100.44|100.52|100.44|100.48|100.42|10499
1649081700000|2022-04-04 14:15:00|100.52|100.46|100.56|100.5|100.56|100.52|100.52|100.44|8096
1649081710000|2022-04-04 14:15:10|100.54|100.46|100.54|100.46|100.54|100.46|100.48|100.42|10344
1649081720000|2022-04-04 14:15:20|100.52|100.48|100.52|100.44|100.52|100.48|100.48|100.44|15659
1649081730000|2022-04-04 14:15:30|100.48|100.42|100.46|100.4|100.48|100.42|100.44|100.38|8879
1649081740000|2022-04-04 14:15:40|100.48|100.42|100.6|100.54|100.6|100.54|100.48|100.42|18864
1649081750000|2022-04-04 14:15:50|100.62|100.56|100.68|100.62|100.68|100.62|100.62|100.56|5835
1649081760000|2022-04-04 14:16:00|||||||||1795
1649081770000|2022-04-04 14:16:10|100.66|100.6|100.5|100.44|100.66|100.6|100.5|100.44|23469
1649081780000|2022-04-04 14:16:20|100.52|100.42|100.58|100.52|100.58|100.52|100.52|100.42|4174
1649081790000|2022-04-04 14:16:30|100.6|100.54|100.6|100.52|100.6|100.54|100.6|100.52|7066
1649081810000|2022-04-04 14:16:50||100.54||100.54||100.54||100.54|50
1649081820000|2022-04-04 14:17:00|100.58|100.52|100.6|100.52|100.6|100.54|100.46|100.4|50993
1649081830000|2022-04-04 14:17:10|100.58|100.54|100.54|100.48|100.64|100.56|100.54|100.48|9091
1649081850000|2022-04-04 14:17:30|100.58|100.5|100.62|100.54|100.64|100.56|100.58|100.5|7426
1649081860000|2022-04-04 14:17:40|100.64|100.56|100.62|100.56|100.64|100.56|100.62|100.56|0
1649081870000|2022-04-04 14:17:50|100.64|100.58|100.68|100.62|100.7|100.62|100.64|100.56|5689
1649081880000|2022-04-04 14:18:00|100.7|100.64|100.8|100.72|100.82|100.72|100.68|100.62|54354
1649081890000|2022-04-04 14:18:10|100.82|100.74|100.76|100.68|100.86|100.76|100.74|100.68|19609
1649081900000|2022-04-04 14:18:20|100.78|100.66|100.74|100.7|100.78|100.7|100.74|100.64|35424
1649081910000|2022-04-04 14:18:30|100.8|100.72|100.76|100.7|100.8|100.74|100.74|100.68|13035
1649081930000|2022-04-04 14:18:50|100.74|100.74|100.72|100.64|100.76|100.74|100.72|100.64|3935
1649081940000|2022-04-04 14:19:00|100.74|100.66|100.74|100.66|100.76|100.72|100.7|100.64|28370
1649081950000|2022-04-04 14:19:10||100.68||100.68||100.68||100.68|9000
1649081960000|2022-04-04 14:19:20|||||||||52163
1649081970000|2022-04-04 14:19:30|100.76|100.7|100.8|100.74|100.8|100.74|100.76|100.7|34108
1649081990000|2022-04-04 14:19:50|100.78|100.7|100.7|100.64|100.78|100.7|100.7|100.64|9150
1649082000000|2022-04-04 14:20:00|100.72|100.66|100.74|100.66|100.82|100.74|100.72|100.66|19852
1649082010000|2022-04-04 14:20:10|100.72|100.64|100.78|100.7|100.78|100.7|100.7|100.64|36295
1649082020000|2022-04-04 14:20:20|100.76|100.68|100.78|100.74|100.78|100.74|100.74|100.68|4169
1649082030000|2022-04-04 14:20:30|100.82|100.72|100.82|100.76|100.82|100.76|100.82|100.7|3669
1649082040000|2022-04-04 14:20:40|100.78|100.78|100.72|100.64|100.82|100.78|100.72|100.64|30016
1649082060000|2022-04-04 14:21:00|100.7|100.62|100.66|100.6|100.7|100.62|100.66|100.6|405
1649082070000|2022-04-04 14:21:10|100.68|100.64|100.68|100.64|100.68|100.66|100.68|100.64|13448
1649082080000|2022-04-04 14:21:20|100.72|100.66|100.72|100.68|100.74|100.68|100.72|100.66|7412
1649082090000|2022-04-04 14:21:30|100.74|100.7|100.76|100.7|100.76|100.7|100.74|100.7|30916
1649082110000|2022-04-04 14:21:50|||||||||7000
1649082120000|2022-04-04 14:22:00|100.74|100.66|100.7|100.62|100.74|100.66|100.7|100.62|5791
1649082130000|2022-04-04 14:22:10|100.72|100.64|100.74|100.68|100.74|100.7|100.72|100.64|6742
1649082140000|2022-04-04 14:22:20|100.76|100.74|100.74|100.68|100.78|100.74|100.74|100.66|37154
1649082150000|2022-04-04 14:22:30|100.76|100.72|100.8|100.74|100.8|100.76|100.76|100.72|9822
1649082160000|2022-04-04 14:22:40|100.84|100.76|100.74|100.68|100.84|100.8|100.74|100.68|46909
1649082170000|2022-04-04 14:22:50|100.72|100.64|100.62|100.56|100.72|100.64|100.6|100.52|22988
1649082180000|2022-04-04 14:23:00|100.66|100.58|100.68|100.6|100.68|100.62|100.66|100.56|1061
1649082190000|2022-04-04 14:23:10|100.7|100.62|100.8|100.74|100.8|100.74|100.7|100.62|43271
1649082200000|2022-04-04 14:23:20|||||||||13626
1649082220000|2022-04-04 14:23:40|100.82|100.76|100.76|100.7|100.82|100.76|100.74|100.7|28355
1649082230000|2022-04-04 14:23:50|100.74|100.68|100.72|100.66|100.74|100.7|100.7|100.64|31546
1649082240000|2022-04-04 14:24:00|100.7|100.64|100.62|100.54|100.7|100.66|100.62|100.54|7030
1649082250000|2022-04-04 14:24:10|100.64|100.56|100.64|100.56|100.64|100.56|100.64|100.56|5000
1649082260000|2022-04-04 14:24:20|100.62|100.54|100.56|100.5|100.62|100.54|100.56|100.46|4849
1649082270000|2022-04-04 14:24:30|100.58|100.52|100.6|100.52|100.6|100.54|100.58|100.52|18698
1649082280000|2022-04-04 14:24:40|100.62|100.54|100.62|100.56|100.62|100.58|100.62|100.54|18859
1649082290000|2022-04-04 14:24:50|100.64|100.58|100.64|100.58|100.64|100.62|100.64|100.58|47838
1649082300000|2022-04-04 14:25:00|100.66|100.6|100.54|100.5|100.66|100.62|100.54|100.46|23287
1649082310000|2022-04-04 14:25:10|100.56|100.46|100.48|100.42|100.56|100.46|100.48|100.42|4972
1649082320000|2022-04-04 14:25:20|100.44|100.4|100.38|100.32|100.44|100.4|100.38|100.3|3040
1649082330000|2022-04-04 14:25:30|100.4|100.34|100.48|100.42|100.48|100.42|100.38|100.32|97992
1649082340000|2022-04-04 14:25:40|100.5|100.44|100.58|100.52|100.6|100.52|100.5|100.44|17382
1649082350000|2022-04-04 14:25:50|100.6||100.6||100.6||100.6||10
1649082360000|2022-04-04 14:26:00|100.58|100.5|100.52|100.44|100.58|100.5|100.5|100.44|8310
1649082370000|2022-04-04 14:26:10|100.54|100.46|100.54|100.48|100.54|100.5|100.52|100.46|5692
1649082380000|2022-04-04 14:26:20|100.56|100.46|100.48|100.44|100.56|100.48|100.48|100.44|11073
1649082390000|2022-04-04 14:26:30|100.5|100.46|100.5|100.46|100.52|100.48|100.5|100.46|4599
1649082400000|2022-04-04 14:26:40|100.52|100.48|100.5|100.44|100.52|100.48|100.48|100.44|4134
1649082410000|2022-04-04 14:26:50|100.52|100.5|100.54|100.48|100.54|100.5|100.5|100.46|33771
1649082420000|2022-04-04 14:27:00|100.52|100.46|100.56|100.5|100.56|100.52|100.52|100.46|474
1649082430000|2022-04-04 14:27:10|100.6|100.52|100.6|100.52|100.6|100.56|100.6|100.52|5982
1649082440000|2022-04-04 14:27:20|100.62|100.54|100.64|100.58|100.66|100.62|100.62|100.54|29761
1649082450000|2022-04-04 14:27:30|100.66|100.64|100.64|100.58|100.66|100.64|100.64|100.58|14015
1649082460000|2022-04-04 14:27:40|100.62||100.64||100.64||100.62||0
1649082470000|2022-04-04 14:27:50|100.66|100.6|100.66|100.6|100.66|100.62|100.66|100.6|4369
1649082480000|2022-04-04 14:28:00|100.64|100.58|100.58|100.54|100.64|100.58|100.58|100.52|9074
1649082500000|2022-04-04 14:28:20|100.62|100.56|100.6|100.54|100.62|100.58|100.6|100.54|5575
1649082510000|2022-04-04 14:28:30|100.58|100.56|100.58|100.52|100.58|100.56|100.56|100.5|6951
1649082520000|2022-04-04 14:28:40|100.56|100.54|100.54|100.46|100.56|100.54|100.54|100.46|2600
1649082530000|2022-04-04 14:28:50|100.56|100.48|100.62|100.56|100.62|100.58|100.5|100.44|24219
1649082540000|2022-04-04 14:29:00|100.6|100.58|100.56|100.48|100.6|100.58|100.54|100.48|11630
1649082550000|2022-04-04 14:29:10|100.58|100.5|100.6|100.52|100.62|100.58|100.58|100.5|16493
1649082560000|2022-04-04 14:29:20|100.58|100.54|100.62|100.56|100.62|100.56|100.58|100.52|5674
1649082580000|2022-04-04 14:29:40|100.64|100.58|100.66|100.62|100.66|100.62|100.64|100.58|4834
1649082590000|2022-04-04 14:29:50|100.68|100.64|100.76|100.68|100.76|100.68|100.68|100.64|18395
1649082600000|2022-04-04 14:30:00|100.74|100.66|100.66|100.58|100.74|100.66|100.64|100.58|21844
1649082610000|2022-04-04 14:30:10|100.64|100.6|100.68|100.62|100.68|100.64|100.64|100.58|3438
1649082620000|2022-04-04 14:30:20|100.7|100.66|100.72|100.68|100.72|100.68|100.68|100.66|13890
1649082630000|2022-04-04 14:30:30|100.7|100.64|100.68|100.62|100.7|100.64|100.66|100.6|2989
1649082640000|2022-04-04 14:30:40|100.7|100.64|100.72|100.68|100.72|100.68|100.7|100.64|15164
1649082650000|2022-04-04 14:30:50|100.7|100.66|100.7|100.62|100.7|100.66|100.7|100.6|993
1649082660000|2022-04-04 14:31:00|100.72|100.66|100.7|100.62|100.72|100.7|100.68|100.62|15752
1649082670000|2022-04-04 14:31:10|100.68|100.6|100.68|100.6|100.68|100.6|100.64|100.58|254
1649082680000|2022-04-04 14:31:20|100.7|100.58|100.64|100.56|100.7|100.6|100.62|100.56|7931
1649082690000|2022-04-04 14:31:30|100.66|100.58|100.68|100.58|100.68|100.58|100.64|100.58|7311
1649082700000|2022-04-04 14:31:40|100.7|100.6|100.72|100.66|100.76|100.7|100.7|100.6|20981
1649082710000|2022-04-04 14:31:50|100.7||100.74||100.74||100.7||2924
1649082720000|2022-04-04 14:32:00|100.72|100.64|100.72|100.66|100.72|100.66|100.7|100.64|1913
1649082730000|2022-04-04 14:32:10|100.7|100.68|100.7|100.62|100.72|100.68|100.64|100.62|8140
1649082740000|2022-04-04 14:32:20|100.72|100.66|100.74|100.68|100.76|100.7|100.72|100.66|2903
1649082750000|2022-04-04 14:32:30|||||||||20000
1649082760000|2022-04-04 14:32:40|100.72|100.7|100.74|100.68|100.74|100.7|100.72|100.68|3515
1649082780000|2022-04-04 14:33:00|100.72|100.66|100.72|100.62|100.72|100.66|100.72|100.62|1715
1649082790000|2022-04-04 14:33:10|100.7||100.68||100.7||100.66||5677
1649082800000|2022-04-04 14:33:20|100.66|100.6|100.64|100.58|100.66|100.6|100.62|100.58|4363
1649082820000|2022-04-04 14:33:40|100.62||100.62||100.64||100.62||685
1649082830000|2022-04-04 14:33:50|100.6|100.56|100.6|100.56|100.6|100.56|100.58|100.56|4315
1649082840000|2022-04-04 14:34:00|100.62|100.58|100.66|100.6|100.66|100.6|100.62|100.58|7903
1649082850000|2022-04-04 14:34:10|100.64|100.58|100.76|100.72|100.76|100.72|100.64|100.58|26989
1649082860000|2022-04-04 14:34:20|100.78|100.74|100.72|100.66|100.78|100.76|100.7|100.66|9241
1649082870000|2022-04-04 14:34:30|100.74|100.68|100.7|100.66|100.74|100.7|100.7|100.66|23116
1649082880000|2022-04-04 14:34:40|||||||||10591
1649082890000|2022-04-04 14:34:50|100.72|100.68|100.78|100.72|100.78|100.72|100.72|100.66|23876
1649082900000|2022-04-04 14:35:00|100.8|100.74|100.74|100.68|100.84|100.82|100.74|100.68|51584
1649082910000|2022-04-04 14:35:10|100.76|100.72|100.72|100.7|100.78|100.72|100.72|100.66|10818
1649082920000|2022-04-04 14:35:20|100.74|100.68|100.7|100.64|100.76|100.68|100.7|100.64|16360
1649082930000|2022-04-04 14:35:30|100.68|100.62|100.7|100.62|100.7|100.62|100.68|100.62|0
1649082940000|2022-04-04 14:35:40|100.68||100.68||100.68||100.68||700
1649082960000|2022-04-04 14:36:00|100.7|100.64|100.76|100.7|100.76|100.7|100.7|100.64|28271
1649082970000|2022-04-04 14:36:10|100.78|100.72|100.8|100.72|100.8|100.74|100.78|100.72|0
1649082980000|2022-04-04 14:36:20|100.82|100.74|100.68|100.62|100.84|100.76|100.66|100.62|23643
1649082990000|2022-04-04 14:36:30|100.7|100.64|100.76|100.7|100.82|100.76|100.7|100.64|36332
1649083010000|2022-04-04 14:36:50|100.72|100.72|100.78|100.76|100.82|100.78|100.72|100.7|10939
1649083020000|2022-04-04 14:37:00|100.8|100.78|100.84|100.78|100.84|100.78|100.78|100.76|2066
1649083030000|2022-04-04 14:37:10|100.82||100.82||100.82||100.82||2138
1649083050000|2022-04-04 14:37:30|100.78|100.74|100.74|100.68|100.82|100.78|100.74|100.68|59139
1649083060000|2022-04-04 14:37:40|100.76|100.7|100.76|100.72|100.8|100.74|100.76|100.7|40648
1649083070000|2022-04-04 14:37:50|100.74|100.74|100.76|100.72|100.76|100.74|100.74|100.72|1181
1649083080000|2022-04-04 14:38:00|100.8|100.74|100.8|100.72|100.8|100.74|100.8|100.72|6536
1649083090000|2022-04-04 14:38:10||100.74||100.74||100.74||100.74|0
1649083100000|2022-04-04 14:38:20|100.78|100.72|100.76|100.72|100.78|100.72|100.76|100.72|616
1649083110000|2022-04-04 14:38:30|100.74|100.68|100.78|100.72|100.78|100.74|100.74|100.68|15765
1649083120000|2022-04-04 14:38:40|100.76|100.7|100.74|100.68|100.76|100.7|100.74|100.66|4911
1649083130000|2022-04-04 14:38:50|100.76|100.7|100.76|100.7|100.78|100.74|100.74|100.7|19546
1649083150000|2022-04-04 14:39:10|100.74|100.72|100.76|100.7|100.76|100.72|100.74|100.7|2034
1649083160000|2022-04-04 14:39:20|100.74|100.72|100.74|100.7|100.74|100.72|100.74|100.7|1000
1649083170000|2022-04-04 14:39:30|100.72|100.68|100.74|100.7|100.74|100.7|100.72|100.66|81680
1649083180000|2022-04-04 14:39:40|100.76|100.72|100.74|100.7|100.76|100.72|100.74|100.7|4711
1649083190000|2022-04-04 14:39:50|100.76|100.72|100.78|100.74|100.78|100.74|100.76|100.72|1197
1649083200000|2022-04-04 14:40:00|100.8|100.76|100.78|100.7|100.8|100.76|100.78|100.7|7829
1649083210000|2022-04-04 14:40:10|100.74|100.68|100.64|100.62|100.74|100.7|100.64|100.62|32666
1649083220000|2022-04-04 14:40:20|100.66|100.64|100.68|100.64|100.68|100.64|100.66|100.62|1179
1649083230000|2022-04-04 14:40:30|100.7|100.66|100.72|100.68|100.72|100.68|100.7|100.66|2723
1649083240000|2022-04-04 14:40:40|100.7|100.66|100.66|100.62|100.7|100.66|100.66|100.62|11420
1649083260000|2022-04-04 14:41:00|100.64|100.6|100.58|100.52|100.64|100.6|100.58|100.52|3728
1649083270000|2022-04-04 14:41:10|100.56|100.54|100.58|100.54|100.58|100.54|100.56|100.54|0
1649083280000|2022-04-04 14:41:20|100.6|100.56|100.6|100.54|100.6|100.56|100.6|100.54|3610
1649083290000|2022-04-04 14:41:30|100.58|100.56|100.58|100.52|100.58|100.56|100.54|100.52|5536
1649083300000|2022-04-04 14:41:40|100.56|100.54|100.56|100.52|100.58|100.56|100.56|100.52|2815
1649083320000|2022-04-04 14:42:00|100.54|100.5|100.52|100.48|100.54|100.5|100.52|100.48|7754
1649083330000|2022-04-04 14:42:10|||||||||1384
1649083340000|2022-04-04 14:42:20|100.5|100.46|100.46|100.4|100.5|100.46|100.46|100.4|3884
1649083350000|2022-04-04 14:42:30|100.44||100.44||100.44||100.44||61001
1649083360000|2022-04-04 14:42:40|100.46|100.42|100.52|100.46|100.52|100.46|100.46|100.42|23150
1649083370000|2022-04-04 14:42:50|100.5|100.44|100.44|100.38|100.5|100.44|100.42|100.36|51670
1649083380000|2022-04-04 14:43:00|100.42||100.42||100.42||100.42||0
1649083390000|2022-04-04 14:43:10|100.4|100.36|100.38|100.32|100.4|100.36|100.36|100.28|2313
1649083400000|2022-04-04 14:43:20|100.4|100.34|100.4|100.34|100.42|100.38|100.38|100.34|2927
1649083410000|2022-04-04 14:43:30|100.38||100.38||100.4||100.38||2450
1649083420000|2022-04-04 14:43:40|100.4|100.36|100.44|100.38|100.44|100.38|100.4|100.36|0
1649083430000|2022-04-04 14:43:50|||||||||1000
1649083440000|2022-04-04 14:44:00|||||||||304
1649083450000|2022-04-04 14:44:10|100.42||100.42||100.42||100.42||3955
1649083470000|2022-04-04 14:44:30|100.4|100.36|100.34|100.28|100.4|100.36|100.3|100.28|17107
1649083480000|2022-04-04 14:44:40||100.3||100.3||100.3||100.3|0
1649083490000|2022-04-04 14:44:50||100.28||100.28||100.28||100.28|1136
1649083500000|2022-04-04 14:45:00|100.32|100.3|100.34|100.3|100.34|100.3|100.32|100.28|2214
1649083510000|2022-04-04 14:45:10|100.32|100.28|100.18|100.12|100.32|100.28|100.16|100.08|128851
1649083520000|2022-04-04 14:45:20|100.2|100.14|100.3|100.24|100.3|100.24|100.16|100.12|52212
1649083530000|2022-04-04 14:45:30|100.32|100.26|100.36|100.28|100.38|100.3|100.32|100.26|5466
1649083540000|2022-04-04 14:45:40|100.34|100.26|100.24|100.18|100.34|100.26|100.24|100.18|13212
1649083550000|2022-04-04 14:45:50|100.22|100.16|100.24|100.18|100.28|100.2|100.22|100.16|15192
1649083560000|2022-04-04 14:46:00|100.22|100.16|100.22|100.14|100.22|100.16|100.22|100.14|485
1649083570000|2022-04-04 14:46:10|||||||||597
1649083580000|2022-04-04 14:46:20|100.24|100.16|100.24|100.2|100.24|100.2|100.24|100.16|8468
1649083590000|2022-04-04 14:46:30|100.22|100.16|100.22|100.14|100.22|100.16|100.2|100.14|2231
1649083600000|2022-04-04 14:46:40|||||||||8812
1649083610000|2022-04-04 14:46:50||100.16||100.14||100.16||100.14|4285
1649083620000|2022-04-04 14:47:00|100.2|100.16|100.18|100.14|100.2|100.16|100.18|100.14|1836
1649083630000|2022-04-04 14:47:10|100.2||100.2||100.2||100.2||9818
1649083640000|2022-04-04 14:47:20|100.18|100.16|100.24|100.2|100.26|100.2|100.18|100.16|44121
1649083650000|2022-04-04 14:47:30|100.22|100.18|100.1|100.06|100.22|100.18|100.1|100.06|38480
1649083660000|2022-04-04 14:47:40|100.12|100.08|100.24|100.18|100.26|100.2|100.1|100.08|33048
1649083670000|2022-04-04 14:47:50|100.26|100.2|100.26|100.18|100.26|100.2|100.26|100.18|2642
1649083680000|2022-04-04 14:48:00|100.28|100.2|100.28|100.22|100.3|100.22|100.26|100.2|8677
1649083690000|2022-04-04 14:48:10|100.3|100.24|100.3|100.24|100.3|100.24|100.3|100.22|3
1649083700000|2022-04-04 14:48:20|100.32|100.26|100.34|100.3|100.4|100.32|100.32|100.26|12785
1649083710000|2022-04-04 14:48:30|100.32|100.28|100.32|100.26|100.32|100.28|100.3|100.26|2047
1649083720000|2022-04-04 14:48:40|100.3|100.24|100.22|100.14|100.3|100.26|100.22|100.14|39004
1649083730000|2022-04-04 14:48:50|100.2|100.16|100.18|100.1|100.24|100.18|100.18|100.1|6534
1649083740000|2022-04-04 14:49:00|100.16|100.12|100.18|100.12|100.18|100.12|100.16|100.12|27428
1649083750000|2022-04-04 14:49:10|100.2|100.14|100.18|100.14|100.22|100.16|100.18|100.14|33479
1649083760000|2022-04-04 14:49:20|100.2|100.16|100.16|100.12|100.2|100.16|100.16|100.12|26147
1649083770000|2022-04-04 14:49:30|100.18|100.14|100.22|100.18|100.26|100.2|100.18|100.14|37342
1649083780000|2022-04-04 14:49:40|100.24|100.16|100.22|100.14|100.26|100.18|100.2|100.14|15648
1649083790000|2022-04-04 14:49:50|100.24|100.16|100.3|100.24|100.3|100.24|100.24|100.16|2500
1649083800000|2022-04-04 14:50:00|100.28|100.22|100.26|100.2|100.28|100.22|100.26|100.2|1172
1649083810000|2022-04-04 14:50:10|100.28|100.22|100.3|100.24|100.3|100.24|100.24|100.2|748
1649083820000|2022-04-04 14:50:20||100.22||100.22||100.22||100.22|0
1649083830000|2022-04-04 14:50:30|100.28|100.24|100.34|100.28|100.34|100.28|100.28|100.24|3692
1649083850000|2022-04-04 14:50:50|100.32|100.26|100.28|100.24|100.32|100.26|100.28|100.24|0
1649083860000|2022-04-04 14:51:00|100.3|100.22|100.34|100.28|100.34|100.28|100.3|100.22|16889
1649083870000|2022-04-04 14:51:10|100.36|100.3|100.42|100.32|100.42|100.32|100.36|100.3|651
1649083880000|2022-04-04 14:51:20|||||||||2944
1649083890000|2022-04-04 14:51:30|100.44|100.34|100.46|100.38|100.48|100.4|100.42|100.34|11139
1649083900000|2022-04-04 14:51:40|100.48|100.4|100.46|100.4|100.48|100.42|100.44|100.4|13226
1649083910000|2022-04-04 14:51:50|100.48|100.42|100.44|100.36|100.48|100.44|100.44|100.36|73670
1649083920000|2022-04-04 14:52:00|100.42|100.38|100.42|100.36|100.44|100.38|100.4|100.36|3607
1649083930000|2022-04-04 14:52:10|||||||||3381
1649083940000|2022-04-04 14:52:20|100.4|100.34|100.4|100.36|100.42|100.36|100.4|100.32|7135
1649083950000|2022-04-04 14:52:30|100.38|100.32|100.38|100.3|100.38|100.32|100.38|100.3|4817
1649083960000|2022-04-04 14:52:40||100.32||100.32||100.32||100.32|10384
1649083990000|2022-04-04 14:53:10|100.36||100.34||100.36||100.34||100
1649084000000|2022-04-04 14:53:20|100.36|100.3|100.36|100.3|100.36|100.3|100.36|100.3|2938
1649084010000|2022-04-04 14:53:30|100.34|100.32|100.42|100.36|100.42|100.36|100.34|100.3|23524
1649084020000|2022-04-04 14:53:40|100.4||100.4||100.4||100.4||6
1649084030000|2022-04-04 14:53:50|100.42|100.38|100.42|100.38|100.42|100.38|100.42|100.38|6223
1649084040000|2022-04-04 14:54:00|100.4|100.36|100.42|100.38|100.42|100.38|100.4|100.34|2682
1649084050000|2022-04-04 14:54:10|100.4|100.36|100.42|100.38|100.42|100.38|100.4|100.36|3188
1649084070000|2022-04-04 14:54:30|||||||||798
1649084080000|2022-04-04 14:54:40|100.44|100.4|100.48|100.42|100.48|100.42|100.44|100.4|7249
1649084090000|2022-04-04 14:54:50|100.46||100.46||100.46||100.46||0
1649084100000|2022-04-04 14:55:00|100.48|100.4|100.52|100.48|100.52|100.48|100.46|100.4|16223
1649084110000|2022-04-04 14:55:10|100.54|100.5|100.54|100.48|100.54|100.5|100.54|100.48|3673
1649084120000|2022-04-04 14:55:20|100.52|100.46|100.46|100.4|100.52|100.46|100.46|100.4|11989
1649084150000|2022-04-04 14:55:50|||||||||475
1649084170000|2022-04-04 14:56:10|||||||||382
1649084180000|2022-04-04 14:56:20|100.44|100.38|100.44|100.38|100.46|100.38|100.4|100.32|39240
1649084190000|2022-04-04 14:56:30|100.46|100.4|100.44|100.4|100.46|100.42|100.44|100.4|19242
1649084200000|2022-04-04 14:56:40|100.42|100.36|100.38|100.34|100.42|100.36|100.38|100.34|16410
1649084210000|2022-04-04 14:56:50|100.4|100.36|100.38|100.34|100.4|100.36|100.38|100.34|4440
1649084220000|2022-04-04 14:57:00|100.4|100.36|100.44|100.36|100.44|100.38|100.4|100.36|10458
1649084230000|2022-04-04 14:57:10|||||||||1743
1649084260000|2022-04-04 14:57:40|100.42|100.38|100.42|100.38|100.42|100.38|100.42|100.38|50
1649084270000|2022-04-04 14:57:50|100.44|100.4|100.44|100.38|100.44|100.4|100.44|100.38|20
1649084280000|2022-04-04 14:58:00|100.46|100.4|100.5|100.44|100.5|100.44|100.46|100.4|18807
1649084290000|2022-04-04 14:58:10||100.46||100.44||100.46||100.44|7311
1649084310000|2022-04-04 14:58:30|100.48|100.46|100.52|100.46|100.52|100.48|100.48|100.46|9256
1649084320000|2022-04-04 14:58:40|100.54|100.48|100.52|100.48|100.54|100.48|100.5|100.48|17127
1649084330000|2022-04-04 14:58:50|100.5|100.46|100.54|100.46|100.54|100.46|100.48|100.44|5384
1649084340000|2022-04-04 14:59:00|100.5|100.48|100.54|100.5|100.54|100.5|100.5|100.48|8001
1649084350000|2022-04-04 14:59:10|100.52|100.48|100.5|100.46|100.54|100.48|100.48|100.44|9476
1649084370000|2022-04-04 14:59:30|100.48|100.44|100.42|100.36|100.48|100.44|100.42|100.36|7503
1649084380000|2022-04-04 14:59:40|100.4|100.34|100.44|100.36|100.44|100.36|100.4|100.34|6436
1649084400000|2022-04-04 15:00:00||100.38||100.42||100.42||100.38|498
1649084410000|2022-04-04 15:00:10|100.46|100.44|100.5|100.44|100.5|100.46|100.46|100.42|19197
1649084420000|2022-04-04 15:00:20|100.48|100.46|100.54|100.5|100.56|100.52|100.48|100.44|26945
1649084430000|2022-04-04 15:00:30|100.56||100.54||100.56||100.54||0
1649084440000|2022-04-04 15:00:40|100.56|100.52|100.58|100.54|100.58|100.56|100.56|100.52|10127
1649084450000|2022-04-04 15:00:50|100.56|100.52|100.56|100.52|100.56|100.52|100.56|100.52|3380
1649084460000|2022-04-04 15:01:00|100.58|100.54|100.6|100.52|100.6|100.56|100.58|100.52|10904
1649084470000|2022-04-04 15:01:10||100.54||100.54||100.54||100.54|100
1649084480000|2022-04-04 15:01:20|100.62||100.6||100.62||100.6||4334
1649084490000|2022-04-04 15:01:30|100.64|100.56|100.64|100.58|100.64|100.6|100.62|100.56|2505
1649084500000|2022-04-04 15:01:40|100.66|100.6|100.66|100.6|100.66|100.62|100.66|100.6|9411
1649084510000|2022-04-04 15:01:50|100.64||100.66||100.66||100.64||3017
1649084520000|2022-04-04 15:02:00|100.68|100.62|100.72|100.68|100.74|100.68|100.68|100.62|1125
1649084530000|2022-04-04 15:02:10|100.7|100.66|100.68|100.62|100.72|100.66|100.68|100.62|13148
1649084540000|2022-04-04 15:02:20|100.66|100.6|100.62|100.58|100.66|100.62|100.62|100.56|32902
1649084550000|2022-04-04 15:02:30|||||||||1056
1649084560000|2022-04-04 15:02:40|100.64|100.6|100.66|100.62|100.66|100.62|100.64|100.6|8246
1649084580000|2022-04-04 15:03:00|100.64||100.64||100.64||100.64||0
1649084590000|2022-04-04 15:03:10|100.66|100.6|100.64|100.58|100.66|100.6|100.62|100.58|4995
1649084600000|2022-04-04 15:03:20|||||||||2488
1649084610000|2022-04-04 15:03:30|100.66|100.6|100.72|100.66|100.72|100.66|100.66|100.6|8455
1649084640000|2022-04-04 15:04:00|100.7|100.64|100.72|100.66|100.72|100.66|100.68|100.64|7988
1649084650000|2022-04-04 15:04:10||100.68||100.68||100.68||100.66|0
1649084660000|2022-04-04 15:04:20|||||||||1965
1649084670000|2022-04-04 15:04:30||100.7||100.7||100.7||100.7|14930
1649084680000|2022-04-04 15:04:40|100.74|100.72|100.76|100.72|100.76|100.72|100.72|100.7|15347
1649084690000|2022-04-04 15:04:50|||||||||562
1649084710000|2022-04-04 15:05:10|||||||||11593
1649084720000|2022-04-04 15:05:20|100.74||100.76||100.76||100.74||1304
1649084730000|2022-04-04 15:05:30|100.78|100.74|100.76|100.72|100.8|100.74|100.74|100.7|27888
1649084740000|2022-04-04 15:05:40|100.74|100.7|100.68|100.62|100.74|100.7|100.68|100.62|11810
1649084750000|2022-04-04 15:05:50|100.66|100.6|100.62|100.58|100.68|100.62|100.62|100.58|23442
1649084760000|2022-04-04 15:06:00|100.6|100.56|100.56|100.5|100.62|100.56|100.56|100.5|10209
1649084770000|2022-04-04 15:06:10|100.54|100.52|100.54|100.48|100.54|100.52|100.54|100.46|10333
1649084780000|2022-04-04 15:06:20|100.56|100.5|100.56|100.5|100.56|100.52|100.54|100.5|29732
1649084790000|2022-04-04 15:06:30|100.58|100.52|100.56|100.5|100.58|100.52|100.54|100.5|19479
1649084800000|2022-04-04 15:06:40|100.58|100.52|100.6|100.56|100.6|100.56|100.56|100.52|20298
1649084810000|2022-04-04 15:06:50|100.58|100.54|100.6|100.56|100.6|100.56|100.58|100.52|12655
1649084820000|2022-04-04 15:07:00||100.54||100.56||100.56||100.54|0
1649084830000|2022-04-04 15:07:10|100.62|100.54|100.58|100.54|100.62|100.56|100.58|100.52|14891
1649084840000|2022-04-04 15:07:20|100.56|100.52|100.56|100.52|100.58|100.52|100.54|100.52|10865
1649084850000|2022-04-04 15:07:30|100.58|100.54|100.58|100.52|100.58|100.56|100.58|100.52|16923
1649084860000|2022-04-04 15:07:40||100.54||100.52||100.54||100.52|0
1649084880000|2022-04-04 15:08:00|100.56|100.5|100.58|100.52|100.6|100.56|100.52|100.48|45077
1649084890000|2022-04-04 15:08:10|100.56|100.5|100.54|100.5|100.56|100.52|100.52|100.5|25616
1649084900000|2022-04-04 15:08:20|||||||||2016
1649084910000|2022-04-04 15:08:30|100.56|100.52|100.54|100.5|100.58|100.52|100.54|100.5|12684
1649084930000|2022-04-04 15:08:50|100.56|100.52|100.56|100.5|100.58|100.52|100.54|100.5|7074
1649084940000|2022-04-04 15:09:00|100.54|100.48|100.5|100.46|100.54|100.48|100.5|100.46|7835
1649084950000|2022-04-04 15:09:10|100.48|100.44|100.5|100.44|100.5|100.44|100.48|100.44|18750
1649084960000|2022-04-04 15:09:20|100.52|100.46|100.52|100.46|100.52|100.46|100.5|100.46|12864
1649084970000|2022-04-04 15:09:30|100.5|100.44|100.5|100.44|100.5|100.44|100.5|100.44|120
1649084980000|2022-04-04 15:09:40||100.46||100.46||100.46||100.46|3
1649084990000|2022-04-04 15:09:50|100.52|100.48|100.5|100.46|100.52|100.5|100.5|100.46|8489
1649085000000|2022-04-04 15:10:00|100.48||100.5||100.5||100.48||1549
1649085010000|2022-04-04 15:10:10|100.52|100.48|100.56|100.52|100.56|100.52|100.5|100.48|27728
1649085020000|2022-04-04 15:10:20|100.54|100.5|100.6|100.54|100.6|100.54|100.54|100.5|12105
1649085030000|2022-04-04 15:10:30|100.58|100.56|100.62|100.58|100.62|100.58|100.58|100.56|1385
1649085060000|2022-04-04 15:11:00|100.6|100.56|100.58|100.54|100.6|100.56|100.58|100.52|17196
1649085070000|2022-04-04 15:11:10|100.56|100.5|100.58|100.52|100.58|100.52|100.56|100.5|1823
1649085080000|2022-04-04 15:11:20|100.56||100.56||100.56||100.56||0
1649085090000|2022-04-04 15:11:30|100.58|100.54|100.6|100.54|100.6|100.56|100.58|100.54|622
1649085110000|2022-04-04 15:11:50|100.62|100.56|100.64|100.6|100.64|100.6|100.62|100.56|17287
1649085120000|2022-04-04 15:12:00|100.66||100.66||100.66||100.66||0
1649085130000|2022-04-04 15:12:10|100.64||100.64||100.64||100.64||957
1649085140000|2022-04-04 15:12:20|100.66|100.62|100.66|100.62|100.68|100.64|100.64|100.62|10436
1649085150000|2022-04-04 15:12:30|100.68||100.68||100.68||100.68||0
1649085160000|2022-04-04 15:12:40|100.66|100.6|100.64|100.6|100.66|100.6|100.64|100.6|11280
1649085170000|2022-04-04 15:12:50|100.62|100.58|100.62|100.56|100.64|100.58|100.6|100.54|6381
1649085180000|2022-04-04 15:13:00|100.6||100.6||100.6||100.6||815
1649085190000|2022-04-04 15:13:10|||||||||977
1649085200000|2022-04-04 15:13:20|100.58|100.54|100.54|100.48|100.58|100.54|100.54|100.48|3086
1649085210000|2022-04-04 15:13:30|100.56|100.5|100.58|100.52|100.58|100.52|100.56|100.5|11237
1649085220000|2022-04-04 15:13:40|100.62|100.54|100.6|100.56|100.62|100.56|100.6|100.54|36965
1649085230000|2022-04-04 15:13:50|||||||||7555
1649085240000|2022-04-04 15:14:00|100.58|100.54|100.6|100.56|100.6|100.56|100.58|100.52|6898
1649085250000|2022-04-04 15:14:10|100.58|100.54|100.58|100.54|100.58|100.54|100.58|100.54|1730
1649085260000|2022-04-04 15:14:20|100.6||100.58||100.6||100.58||582
1649085270000|2022-04-04 15:14:30|100.56|100.52|100.56|100.5|100.56|100.52|100.54|100.5|4685
1649085280000|2022-04-04 15:14:40|100.54|100.48|100.52|100.44|100.54|100.48|100.5|100.44|6013
1649085290000|2022-04-04 15:14:50|100.5||100.5||100.5||100.5||5041
1649085300000|2022-04-04 15:15:00|100.52|100.43|100.57|100.48|100.57|100.48|100.52|100.43|9802
1649085310000|2022-04-04 15:15:10|100.52|100.43|100.52|100.43|100.57|100.48|100.52|100.43|0
1649085320000|2022-04-04 15:15:20|100.57|100.48|100.55|100.48|100.57|100.48|100.5|100.43|0
1649085330000|2022-04-04 15:15:30|100.5|100.43|100.5|100.43|100.55|100.48|100.5|100.43|0
1649085340000|2022-04-04 15:15:40|100.55|100.48|100.57|100.46|100.57|100.48|100.5|100.39|3619
1649085350000|2022-04-04 15:15:50|100.59|100.5|100.59|100.5|100.59|100.5|100.54|100.45|3337
1649085360000|2022-04-04 15:16:00|100.54|100.45|100.61|100.52|100.61|100.52|100.52|100.43|2208
1649085370000|2022-04-04 15:16:10|100.56|100.47|100.63|100.54|100.63|100.54|100.56|100.47|2113
1649085380000|2022-04-04 15:16:20|100.58|100.47|100.58|100.47|100.63|100.52|100.58|100.47|0
1649085390000|2022-04-04 15:16:30|100.63|100.52|100.63|100.54|100.63|100.54|100.58|100.47|0
1649085400000|2022-04-04 15:16:40|100.58|100.49|100.56|100.47|100.61|100.52|100.56|100.47|3066
1649085410000|2022-04-04 15:16:50|100.58|100.52|100.55|100.46|100.63|100.52|100.5|100.41|6874
1649085420000|2022-04-04 15:17:00|100.5|100.41|100.59|100.48|100.59|100.48|100.5|100.41|1540
1649085430000|2022-04-04 15:17:10|100.54|100.43|100.59|100.48|100.59|100.48|100.54|100.43|0
1649085440000|2022-04-04 15:17:20|100.54|100.43|100.52|100.43|100.59|100.48|100.52|100.43|2847
1649085450000|2022-04-04 15:17:30|100.57|100.48|100.57|100.48|100.57|100.48|100.52|100.43|0
1649085460000|2022-04-04 15:17:40|100.52|100.43|100.5|100.41|100.52|100.43|100.5|100.41|0
1649085470000|2022-04-04 15:17:50|100.55|100.46|100.52|100.43|100.57|100.48|100.5|100.41|9168
1649085480000|2022-04-04 15:18:00|100.58|100.48|100.61|100.5|100.61|100.5|100.54|100.45|2047
1649085490000|2022-04-04 15:18:10|100.58|100.45|100.61|100.5|100.63|100.52|100.54|100.45|0
1649085500000|2022-04-04 15:18:20|100.56|100.45|100.54|100.43|100.61|100.5|100.52|100.43|230
1649085510000|2022-04-04 15:18:30|100.59|100.48|100.59|100.48|100.59|100.48|100.54|100.43|0
1649085520000|2022-04-04 15:18:40|100.54|100.43|100.54|100.43|100.59|100.48|100.54|100.43|0
1649085530000|2022-04-04 15:18:50|100.59|100.48|100.54|100.43|100.59|100.48|100.54|100.43|0
1649085540000|2022-04-04 15:19:00|100.59|100.48|100.55|100.48|100.59|100.48|100.52|100.43|0
1649085550000|2022-04-04 15:19:10|100.5|100.43|100.5|100.41|100.55|100.46|100.5|100.41|0
1649085560000|2022-04-04 15:19:20|100.55|100.46|100.57|100.46|100.57|100.46|100.52|100.41|0
1649085570000|2022-04-04 15:19:30|100.52|100.41|100.57|100.46|100.57|100.46|100.52|100.41|0
1649085580000|2022-04-04 15:19:40|100.52|100.41|100.57|100.46|100.57|100.46|100.52|100.41|1385
1649085590000|2022-04-04 15:19:50|100.52|100.43|100.55|100.46|100.57|100.46|100.52|100.41|1370
1649085600000|2022-04-04 15:20:00|100.5|100.41|100.53|100.44|100.53|100.44|100.48|100.39|0
1649085610000|2022-04-04 15:20:10|100.55|100.39|100.53|100.44|100.55|100.44|100.48|100.39|1179
1649085620000|2022-04-04 15:20:20|100.48|100.39|100.48|100.39|100.53|100.44|100.48|100.39|0
1649085630000|2022-04-04 15:20:30|100.5|100.41|100.55|100.44|100.55|100.46|100.5|100.39|0
1649085640000|2022-04-04 15:20:40|100.5|100.39|100.48|100.39|100.55|100.44|100.48|100.39|0
1649085650000|2022-04-04 15:20:50|100.53|100.44|100.48|100.39|100.53|100.44|100.48|100.39|0
1649085660000|2022-04-04 15:21:00|100.53|100.44|100.57|100.48|100.57|100.48|100.46|100.39|2698
1649085680000|2022-04-04 15:21:20|100.52|100.43|100.53|100.44|100.57|100.48|100.5|100.39|2145
1649085690000|2022-04-04 15:21:30|100.48|100.39|100.53|100.44|100.55|100.44|100.48|100.39|1603
1649085700000|2022-04-04 15:21:40|100.48|100.39|100.48|100.39|100.53|100.44|100.48|100.39|0
1649085710000|2022-04-04 15:21:50|100.53|100.44|100.5|100.41|100.55|100.44|100.48|100.39|0
1649085720000|2022-04-04 15:22:00|100.55|100.46|100.52|100.41|100.57|100.46|100.52|100.41|0
1649085730000|2022-04-04 15:22:10|100.57|100.46|100.55|100.46|100.57|100.46|100.55|100.46|0
1649085740000|2022-04-04 15:22:20|100.5|100.41|100.53|100.46|100.53|100.46|100.48|100.41|181
1649085750000|2022-04-04 15:22:30|100.49|100.4|100.44|100.35|100.51|100.4|100.44|100.33|2876
1649085760000|2022-04-04 15:22:40|100.49|100.4|100.51|100.4|100.51|100.4|100.46|100.35|1725
1649085770000|2022-04-04 15:22:50|100.46|100.35|100.51|100.42|100.51|100.42|100.46|100.35|0
1649085780000|2022-04-04 15:23:00|100.46|100.37|100.55|100.46|100.55|100.46|100.46|100.37|4876
1649085790000|2022-04-04 15:23:10|100.5|100.41|100.5|100.41|100.55|100.46|100.5|100.41|0
1649085800000|2022-04-04 15:23:20|100.56|100.45|100.54|100.45|100.61|100.5|100.54|100.45|1405
1649085810000|2022-04-04 15:23:30|100.59|100.5|100.59|100.5|100.61|100.5|100.54|100.45|0
1649085820000|2022-04-04 15:23:40|100.54|100.45|100.59|100.5|100.59|100.5|100.54|100.45|0
1649085830000|2022-04-04 15:23:50|100.54|100.45|100.59|100.48|100.59|100.48|100.54|100.43|15
1649085840000|2022-04-04 15:24:00|100.54|100.43|100.55|100.46|100.59|100.48|100.5|100.41|3806
1649085850000|2022-04-04 15:24:10|100.5|100.41|100.5|100.39|100.55|100.44|100.5|100.39|2638
1649085860000|2022-04-04 15:24:20|100.55|100.46|100.55|100.46|100.55|100.46|100.5|100.41|0
1649085870000|2022-04-04 15:24:30|100.56|100.47|100.56|100.47|100.61|100.52|100.56|100.47|6923
1649085880000|2022-04-04 15:24:40|100.61|100.52|100.63|100.54|100.63|100.54|100.58|100.49|0
1649085890000|2022-04-04 15:24:50|100.58|100.49|100.58|100.49|100.63|100.54|100.58|100.49|0
1649085900000|2022-04-04 15:25:00|100.62|100.6|100.73|100.64|100.73|100.64|100.6|100.53|2126
1649085910000|2022-04-04 15:25:10|100.69|100.62|100.62|100.53|100.71|100.62|100.62|100.53|7133
1649085920000|2022-04-04 15:25:20|100.69|100.62|100.64|100.53|100.71|100.62|100.64|100.53|16593
1649085930000|2022-04-04 15:25:30|100.69|100.58|100.71|100.62|100.71|100.62|100.62|100.53|732
1649085940000|2022-04-04 15:25:40|100.66|100.57|100.66|100.57|100.66|100.57|100.66|100.57|0
1649085950000|2022-04-04 15:25:50|100.71|100.62|100.68|100.59|100.73|100.64|100.66|100.57|2120
1649085960000|2022-04-04 15:26:00|100.73|100.64|100.68|100.59|100.73|100.64|100.68|100.59|1097
1649085970000|2022-04-04 15:26:10|100.73|100.64|100.72|100.65|100.77|100.68|100.68|100.59|10919
1649085980000|2022-04-04 15:26:20|100.77|100.7|100.77|100.7|100.81|100.72|100.72|100.65|7341
1649085990000|2022-04-04 15:26:30|100.76|100.65|100.81|100.72|100.81|100.72|100.76|100.65|0
1649086000000|2022-04-04 15:26:40|100.76|100.69|100.76|100.67|100.81|100.72|100.76|100.67|0
1649086010000|2022-04-04 15:26:50|100.81|100.72|100.81|100.74|100.83|100.74|100.76|100.67|1473
1649086020000|2022-04-04 15:27:00|100.76|100.69|100.85|100.76|100.85|100.76|100.76|100.69|7500
1649086030000|2022-04-04 15:27:10|100.8|100.71|100.83|100.72|100.85|100.76|100.76|100.67|3487
1649086040000|2022-04-04 15:27:20|100.78|100.67|100.83|100.72|100.83|100.72|100.78|100.67|0
1649086050000|2022-04-04 15:27:30|100.78|100.67|100.75|100.66|100.85|100.74|100.7|100.61|4850
1649086060000|2022-04-04 15:27:40|100.67|100.58|100.6|100.53|100.67|100.58|100.6|100.49|5294
1649086070000|2022-04-04 15:27:50|100.65|100.58|100.6|100.51|100.65|100.58|100.58|100.49|2379
1649086080000|2022-04-04 15:28:00|100.65|100.56|100.65|100.56|100.65|100.56|100.6|100.51|60
1649086090000|2022-04-04 15:28:10|100.6|100.51|100.58|100.49|100.6|100.51|100.58|100.49|2059
1649086100000|2022-04-04 15:28:20|100.63|100.54|100.56|100.49|100.63|100.54|100.56|100.49|3549
1649086110000|2022-04-04 15:28:30|100.63|100.54|100.65|100.54|100.65|100.56|100.58|100.49|13433
1649086120000|2022-04-04 15:28:40|100.6|100.56|100.6|100.51|100.65|100.56|100.6|100.51|0
1649086130000|2022-04-04 15:28:50|100.65|100.56|100.73|100.62|100.73|100.62|100.6|100.51|41
1649086140000|2022-04-04 15:29:00|100.68|100.57|100.66|100.57|100.73|100.62|100.66|100.57|2780
1649086150000|2022-04-04 15:29:10|100.71|100.62|100.78|100.67|100.78|100.67|100.66|100.59|5581
1649086160000|2022-04-04 15:29:20|100.83|100.72|100.76|100.63|100.83|100.74|100.76|100.63|3630
1649086170000|2022-04-04 15:29:30|100.81|100.68|100.64|100.55|100.81|100.68|100.62|100.53|1338
1649086180000|2022-04-04 15:29:40|100.73|100.62|100.72|100.61|100.81|100.68|100.7|100.59|15462
1649086190000|2022-04-04 15:29:50|100.79|100.66|100.8|100.65|100.83|100.7|100.74|100.65|8188
1649142020000|2022-04-05 07:00:20|100.36|100|99.37|99.2|100.36|100.18|99.22|99.01|348110
1649142030000|2022-04-05 07:00:30|99.44|99.21|99.45|99.31|99.73|99.51|99.41|99.2|90436
1649142040000|2022-04-05 07:00:40|99.44|99.26|99.57|99.46|99.86|99.58|99.39|99.26|42222
1649142050000|2022-04-05 07:00:50|99.55|99.45|99.27|99.12|99.57|99.45|99.19|99.02|45397
1649142060000|2022-04-05 07:01:00|99.25|99.09|99.51|99.4|99.61|99.41|99.19|99.09|120734
1649142070000|2022-04-05 07:01:10|99.5|99.41|99.34|99.15|99.5|99.41|99.28|99.06|33814
1649142080000|2022-04-05 07:01:20|99.33|99.18|99.27|99.14|99.37|99.2|99.25|99.01|13033
1649142090000|2022-04-05 07:01:30|99.28|99.15|99.51|99.39|99.59|99.39|99.28|99.15|20063
1649142100000|2022-04-05 07:01:40|99.55|99.4|99.48|99.38|99.56|99.45|99.46|99.33|9214
1649142110000|2022-04-05 07:01:50|99.44|99.33|99.55|99.41|99.55|99.41|99.44|99.33|10342
1649142120000|2022-04-05 07:02:00|99.56|99.42|99.61|99.48|99.85|99.59|99.55|99.31|36314
1649142130000|2022-04-05 07:02:10|99.62|99.37|99.42|99.25|99.62|99.48|99.3|99.09|128629
1649142140000|2022-04-05 07:02:20|99.39|99.19|99.27|99.16|99.59|99.5|99.26|99.15|111647
1649142150000|2022-04-05 07:02:30|99.24|99.15|99.22|99.07|99.29|99.19|99.19|99.01|29861
1649142160000|2022-04-05 07:02:40|99.19|99.01|99.33|99.17|99.33|99.17|99.1|99|41724
1649142170000|2022-04-05 07:02:50|99.36|99.18|99.25|99.17|99.37|99.29|99.25|99.17|5076
1649142180000|2022-04-05 07:03:00|99.24|99.16|99.1|98.99|99.24|99.16|98.97|98.78|89384
1649142190000|2022-04-05 07:03:10|99.09|98.92|98.93|98.82|99.1|98.92|98.9|98.72|35397
1649142200000|2022-04-05 07:03:20|98.92|98.83|99.06|98.95|99.12|99.01|98.92|98.83|19026
1649142210000|2022-04-05 07:03:30|99.05|98.93|99.11|99|99.11|99.03|99.04|98.9|402
1649142220000|2022-04-05 07:03:40|99.09|98.99|98.88|98.73|99.09|98.99|98.84|98.73|7403
1649142230000|2022-04-05 07:03:50|98.85|98.71|98.98|98.87|99.03|98.94|98.82|98.62|98539
1649142240000|2022-04-05 07:04:00|99|98.88|99.16|99.06|99.19|99.09|99|98.88|24436
1649142250000|2022-04-05 07:04:10|99.27|99.08|99.08|98.95|99.3|99.15|99.07|98.94|40343
1649142260000|2022-04-05 07:04:20|99.07|98.99|99.03|98.93|99.08|98.99|99.02|98.87|3401
1649142270000|2022-04-05 07:04:30|99.11|99|99|98.89|99.11|99|98.93|98.77|47104
1649142280000|2022-04-05 07:04:40|99.01|98.93|99.01|98.94|99.01|98.94|99|98.93|24078
1649142290000|2022-04-05 07:04:50|99.02|98.95|99.02|98.88|99.16|99.04|99.02|98.84|35575
1649142300000|2022-04-05 07:05:00|99.04|98.92|99.24|99.15|99.28|99.18|99.02|98.84|43896
1649142310000|2022-04-05 07:05:10|99.23|99.07|99.17|99.05|99.23|99.09|99.07|98.87|16713
1649142320000|2022-04-05 07:05:20|99.16|99.03|99.23|99.1|99.23|99.13|99.15|98.99|1413
1649142330000|2022-04-05 07:05:30|99.22|99.02|99.25|99.12|99.28|99.17|99.19|99.02|13794
1649142340000|2022-04-05 07:05:40|99.24|99.04|99.25|99.15|99.25|99.15|99.19|99.04|4221
1649142350000|2022-04-05 07:05:50|99.28|99.16|99.2|99.1|99.28|99.18|99.18|99.03|33466
1649142360000|2022-04-05 07:06:00|99.23|99.11|99.33|99.16|99.43|99.27|99.23|99.11|22806
1649142370000|2022-04-05 07:06:10|99.34|99.17|99.34|99.2|99.51|99.35|99.34|99.17|1389
1649142380000|2022-04-05 07:06:20|99.38|99.17|99.32|99.17|99.38|99.21|99.24|99.09|959
1649142390000|2022-04-05 07:06:30|99.34|99.3|99.14|99.07|99.35|99.3|99.04|98.88|132138
1649142400000|2022-04-05 07:06:40|99.24|99.01|99.23|99.1|99.31|99.19|99.14|98.97|12971
1649142410000|2022-04-05 07:06:50|99.22|99.11|99.08|98.97|99.27|99.14|99.07|98.95|29568
1649142420000|2022-04-05 07:07:00|99.07|98.96|99|98.87|99.1|99.03|98.97|98.87|35120
1649142430000|2022-04-05 07:07:10|99.05|98.88|99.09|99|99.1|99.05|99.01|98.88|66902
1649142440000|2022-04-05 07:07:20|99.1|99.05|99.07|98.97|99.22|99.11|99.05|98.95|10214
1649142450000|2022-04-05 07:07:30|99.13|98.98|99.13|99.08|99.13|99.08|99.13|98.98|13078
1649142460000|2022-04-05 07:07:40|99.19|99.02|99.16|99.06|99.22|99.17|99.08|99|90887
1649142470000|2022-04-05 07:07:50|99.14|99.02|99.29|99.18|99.31|99.2|99.14|99.02|11641
1649142480000|2022-04-05 07:08:00|99.27|99.19|99.37|99.24|99.46|99.33|99.27|99.18|6164
1649142490000|2022-04-05 07:08:10|99.39|99.3|99.59|99.48|99.6|99.49|99.39|99.27|14574
1649142500000|2022-04-05 07:08:20|99.63|99.51|99.65|99.59|99.7|99.59|99.62|99.48|5150
1649142510000|2022-04-05 07:08:30|99.64|99.55|99.58|99.47|99.65|99.59|99.57|99.47|14962
1649142520000|2022-04-05 07:08:40|99.57|99.42|99.36|99.25|99.57|99.44|99.36|99.23|9083
1649142530000|2022-04-05 07:08:50|99.4|99.26|99.31|99.2|99.44|99.31|99.31|99.16|1994
1649142540000|2022-04-05 07:09:00|99.28|99.16|99.39|99.28|99.41|99.33|99.22|99.15|23980
1649142550000|2022-04-05 07:09:10|99.4|99.31|99.44|99.35|99.45|99.39|99.4|99.31|4083
1649142560000|2022-04-05 07:09:20|99.45|99.36|99.45|99.38|99.45|99.38|99.45|99.36|0
1649142570000|2022-04-05 07:09:30|99.55|99.4|99.58|99.44|99.58|99.44|99.48|99.4|2325
1649142580000|2022-04-05 07:09:40|99.53|99.42|99.38|99.28|99.57|99.46|99.36|99.23|9078
1649142590000|2022-04-05 07:09:50|99.39|99.3|99.3|99.2|99.48|99.34|99.3|99.18|37998
1649142600000|2022-04-05 07:10:00|99.38|99.23|99.39|99.28|99.49|99.36|99.33|99.19|10535
1649142610000|2022-04-05 07:10:10|99.38|99.29|99.4|99.29|99.45|99.34|99.37|99.25|0
1649142620000|2022-04-05 07:10:20|99.38|99.3|99.44|99.4|99.45|99.4|99.36|99.28|37395
1649142630000|2022-04-05 07:10:30|99.43|99.33|99.44|99.35|99.45|99.37|99.4|99.28|101564
1649142640000|2022-04-05 07:10:40|99.45|99.37|99.42|99.31|99.47|99.46|99.37|99.22|97305
1649142650000|2022-04-05 07:10:50|99.44|99.34|99.45|99.37|99.46|99.39|99.41|99.32|4843
1649142660000|2022-04-05 07:11:00|99.43|99.32|99.27|99.15|99.43|99.32|99.22|99.13|10745
1649142670000|2022-04-05 07:11:10|99.26|99.16|99.32|99.25|99.39|99.28|99.25|99.16|17065
1649142680000|2022-04-05 07:11:20|99.33|99.26|99.35|99.26|99.36|99.3|99.33|99.21|11584
1649142690000|2022-04-05 07:11:30|99.36|99.22|99.22|99.1|99.36|99.22|99.2|99.09|50
1649142700000|2022-04-05 07:11:40|99.17|99.08|99.17|99.05|99.17|99.08|99.17|99.04|551
1649142710000|2022-04-05 07:11:50|99.14|99.04|99.07|99|99.14|99.06|99.05|99|10381
1649142720000|2022-04-05 07:12:00|99.08|99.08|99.11|99.03|99.13|99.08|99.07|99.02|83243
1649142730000|2022-04-05 07:12:10|99.12|99.07|99.38|99.31|99.4|99.31|99.12|99.07|53034
1649142740000|2022-04-05 07:12:20|99.37|99.28|99.17|99.06|99.38|99.28|99.17|99.06|19935
1649142750000|2022-04-05 07:12:30|99.16|99.07|99.2|99.12|99.24|99.12|99.16|99.07|4475
1649142760000|2022-04-05 07:12:40|99.19|99.08|99.23|99.16|99.25|99.16|99.16|99.06|22436
1649142770000|2022-04-05 07:12:50|99.19|99.12|99.19|99.1|99.21|99.12|99.16|99.05|3371
1649142780000|2022-04-05 07:13:00|99.18|99.06|99.2|99.12|99.25|99.17|99.13|99.03|2721
1649142790000|2022-04-05 07:13:10|99.19|99.08|99.2|99.1|99.25|99.15|99.16|99.05|50
1649142800000|2022-04-05 07:13:20|99.22|99.14|99.24|99.17|99.25|99.17|99.19|99.1|28
1649142810000|2022-04-05 07:13:30|99.25|99.14|99.39|99.33|99.42|99.33|99.24|99.14|38518
1649142820000|2022-04-05 07:13:40|99.42|99.29|99.44|99.39|99.44|99.39|99.41|99.28|6402
1649142830000|2022-04-05 07:13:50|99.43|99.4|99.55|99.45|99.64|99.54|99.42|99.39|25508
1649142840000|2022-04-05 07:14:00|99.56|99.46|99.63|99.53|99.65|99.53|99.56|99.46|1300
1649142850000|2022-04-05 07:14:10|99.65|99.63|99.7|99.61|99.72|99.64|99.65|99.54|19812
1649142860000|2022-04-05 07:14:20|99.69|99.64|99.8|99.69|99.81|99.72|99.67|99.64|4568
1649142870000|2022-04-05 07:14:30|99.78|99.78|99.71|99.62|99.82|99.78|99.71|99.62|28905
1649142880000|2022-04-05 07:14:40|99.74|99.65|99.68|99.59|99.78|99.65|99.64|99.53|8379
1649142890000|2022-04-05 07:14:50|99.69|99.61|99.76|99.68|99.77|99.73|99.67|99.59|20031
1649142900000|2022-04-05 07:15:00|99.77|99.69|99.71|99.59|99.77|99.71|99.67|99.57|9391
1649142910000|2022-04-05 07:15:10|99.68|99.58|99.57|99.47|99.73|99.63|99.53|99.42|34849
1649142920000|2022-04-05 07:15:20|99.55|99.48|99.55|99.47|99.6|99.52|99.51|99.45|18086
1649142930000|2022-04-05 07:15:30|99.54|99.45|99.47|99.38|99.55|99.49|99.47|99.36|8276
1649142940000|2022-04-05 07:15:40|99.49|99.39|99.52|99.42|99.55|99.49|99.47|99.39|21956
1649142950000|2022-04-05 07:15:50|99.55|99.43|99.54|99.47|99.61|99.51|99.54|99.43|6362
1649142960000|2022-04-05 07:16:00|99.61|99.48|99.69|99.55|99.74|99.62|99.61|99.48|2553
1649142970000|2022-04-05 07:16:10|99.68|99.53|99.65|99.57|99.68|99.57|99.6|99.51|811
1649142980000|2022-04-05 07:16:20|99.7|99.59|99.55|99.45|99.72|99.61|99.54|99.45|6234
1649142990000|2022-04-05 07:16:30|99.51|99.44|99.59|99.51|99.66|99.53|99.51|99.4|0
1649143000000|2022-04-05 07:16:40|99.54|99.46|99.52|99.43|99.59|99.46|99.52|99.42|2500
1649143010000|2022-04-05 07:16:50|99.5|99.42|99.41|99.29|99.5|99.42|99.39|99.29|3000
1649143020000|2022-04-05 07:17:00|99.38|99.28|99.41|99.3|99.41|99.3|99.37|99.26|0
1649143030000|2022-04-05 07:17:10|99.42|99.31|99.44|99.43|99.44|99.43|99.42|99.31|144667
1649143040000|2022-04-05 07:17:20|99.47|99.36|99.57|99.49|99.57|99.5|99.44|99.36|18041
1649143050000|2022-04-05 07:17:30|99.5|99.47|99.47|99.43|99.57|99.52|99.47|99.43|39207
1649143060000|2022-04-05 07:17:40|99.5|99.39|99.52|99.47|99.52|99.48|99.46|99.39|5251
1649143070000|2022-04-05 07:17:50|99.53|99.49|99.49|99.43|99.66|99.54|99.49|99.43|17602
1649143080000|2022-04-05 07:18:00|99.53|99.44|99.55|99.44|99.56|99.5|99.48|99.43|15965
1649143090000|2022-04-05 07:18:10|99.56|99.45|99.76|99.65|99.77|99.65|99.55|99.45|4272
1649143100000|2022-04-05 07:18:20|99.75|99.63|99.81|99.73|99.81|99.73|99.72|99.6|1
1649143110000|2022-04-05 07:18:30|99.8|99.76|99.77|99.69|99.81|99.76|99.68|99.6|10884
1649143120000|2022-04-05 07:18:40|99.75|99.65|99.73|99.65|99.79|99.72|99.71|99.62|17048
1649143130000|2022-04-05 07:18:50|99.72|99.59|99.67|99.54|99.72|99.59|99.64|99.52|1537
1649143140000|2022-04-05 07:19:00|99.68|99.55|99.71|99.66|99.71|99.66|99.68|99.55|15902
1649143150000|2022-04-05 07:19:10|99.73|99.63|99.79|99.75|99.79|99.75|99.73|99.63|12762
1649143160000|2022-04-05 07:19:20|99.8|99.76|99.86|99.81|99.86|99.81|99.8|99.73|20268
1649143170000|2022-04-05 07:19:30|99.91|99.78|99.92|99.83|99.92|99.83|99.91|99.78|38
1649143180000|2022-04-05 07:19:40|99.95|99.84|99.99|99.88|100|99.92|99.95|99.84|29683
1649143190000|2022-04-05 07:19:50|100|99.93|100.1|100.02|100.12|100.02|100|99.9|51983
1649143200000|2022-04-05 07:20:00|100.14|100.04|100.16|100.06|100.18|100.06|100.14|100.04|9039
1649143210000|2022-04-05 07:20:10|100.14|100.04|100.06|99.94|100.14|100.08|100|99.92|15170
1649143220000|2022-04-05 07:20:20||99.95||99.93||99.95||99.92|0
1649143230000|2022-04-05 07:20:30|100.04|99.92|100.06|99.94|100.06|99.94|100.04|99.92|4959
1649143240000|2022-04-05 07:20:40||99.95||99.95||99.95||99.95|0
1649143250000|2022-04-05 07:20:50|100.04|99.94|99.82|99.77|100.04|99.95|99.82|99.76|18706
1649143260000|2022-04-05 07:21:00|99.81|99.75|99.92|99.82|99.93|99.84|99.79|99.75|24534
1649143270000|2022-04-05 07:21:10|99.87|99.78|99.78|99.68|99.88|99.78|99.74|99.67|2833
1649143280000|2022-04-05 07:21:20|99.77|99.67|99.86|99.77|99.88|99.78|99.73|99.65|6621
1649143290000|2022-04-05 07:21:30|99.85|99.75|99.85|99.76|99.85|99.8|99.85|99.75|0
1649143300000|2022-04-05 07:21:40|99.86|99.75|99.76|99.66|99.86|99.75|99.76|99.64|426
1649143310000|2022-04-05 07:21:50|99.8|99.68|99.81|99.74|99.81|99.74|99.75|99.68|5908
1649143320000|2022-04-05 07:22:00|99.82|99.75|99.76|99.69|99.82|99.75|99.76|99.68|10133
1649143330000|2022-04-05 07:22:10|99.81|99.72|99.81|99.72|99.81|99.72|99.74|99.67|0
1649143340000|2022-04-05 07:22:20|99.78|99.7|99.73|99.63|99.78|99.7|99.72|99.62|10069
1649143350000|2022-04-05 07:22:30|99.74|99.68|99.76|99.68|99.79|99.72|99.74|99.66|153
1649143360000|2022-04-05 07:22:40|99.72|99.66|99.7|99.58|99.75|99.66|99.67|99.55|0
1649143370000|2022-04-05 07:22:50|99.68|99.59|99.7|99.6|99.7|99.62|99.66|99.58|6215
1649143380000|2022-04-05 07:23:00|99.69|99.58|99.63|99.56|99.69|99.6|99.6|99.53|10041
1649143390000|2022-04-05 07:23:10|99.58|99.55|99.56|99.48|99.63|99.55|99.53|99.44|4439
1649143400000|2022-04-05 07:23:20|99.57|99.49|99.63|99.59|99.64|99.59|99.57|99.49|15163
1649143410000|2022-04-05 07:23:30|99.69|99.6|99.69|99.6|99.78|99.7|99.64|99.58|17036
1649143420000|2022-04-05 07:23:40|99.71|99.65|99.79|99.69|99.87|99.76|99.68|99.58|40623
1649143430000|2022-04-05 07:23:50|99.78|99.7|99.74|99.67|99.87|99.78|99.74|99.66|17360
1649143440000|2022-04-05 07:24:00|99.77|99.7|99.72|99.64|99.81|99.76|99.68|99.59|4238
1649143450000|2022-04-05 07:24:10|99.7|99.62|99.75|99.65|99.77|99.73|99.69|99.6|8542
1649143460000|2022-04-05 07:24:20|99.74|99.66|99.7|99.65|99.76|99.69|99.66|99.57|3321
1649143470000|2022-04-05 07:24:30|99.71|99.66|99.67|99.61|99.74|99.71|99.67|99.55|15019
1649143480000|2022-04-05 07:24:40|99.68|99.57|99.69|99.63|99.71|99.66|99.68|99.55|0
1649143490000|2022-04-05 07:24:50|99.68|99.59|99.67|99.59|99.68|99.6|99.67|99.54|6
1649143500000|2022-04-05 07:25:00|99.65|99.55|99.66|99.58|99.68|99.58|99.63|99.52|320
1649143510000|2022-04-05 07:25:10|99.68|99.55|99.65|99.54|99.7|99.57|99.62|99.53|4321
1649143520000|2022-04-05 07:25:20|99.67|99.52|99.7|99.58|99.8|99.69|99.67|99.52|18879
1649143530000|2022-04-05 07:25:30|99.69|99.59|99.76|99.68|99.77|99.69|99.66|99.57|27926
1649143540000|2022-04-05 07:25:40|99.75|99.65|99.9|99.83|99.98|99.88|99.73|99.63|23008
1649143550000|2022-04-05 07:25:50|99.89|99.84|100|99.9|100.06|99.95|99.87|99.78|19638
1649143560000|2022-04-05 07:26:00|99.96|99.88|99.93|99.84|99.96|99.91|99.91|99.8|997
1649143570000|2022-04-05 07:26:10|99.92|99.81|99.82|99.75|99.92|99.81|99.81|99.71|3881
1649143580000|2022-04-05 07:26:20|99.85|99.76|99.86|99.82|99.86|99.82|99.85|99.76|194
1649143590000|2022-04-05 07:26:30|99.89|99.84|99.82|99.76|99.89|99.84|99.8|99.7|9152
1649143600000|2022-04-05 07:26:40|99.86|99.77|99.93|99.87|99.94|99.87|99.86|99.77|5625
1649143610000|2022-04-05 07:26:50|99.94|99.88|99.98|99.87|100.02|99.96|99.94|99.85|1876
1649143620000|2022-04-05 07:27:00|99.97|99.88|99.84|99.76|99.97|99.91|99.84|99.75|0
1649143630000|2022-04-05 07:27:10|99.83|99.75|99.92|99.89|99.92|99.89|99.82|99.71|5460
1649143640000|2022-04-05 07:27:20|99.94|99.9|100.08|99.97|100.08|99.97|99.94|99.89|7848
1649143650000|2022-04-05 07:27:30|100.06|99.98|100.06|99.95|100.08|100.02|100.02|99.94|14464
1649143660000|2022-04-05 07:27:40|100.08|99.96|100.08|100.02|100.14|100.08|100.08|99.96|8075
1649143670000|2022-04-05 07:27:50|100.12|100.04|100.08|99.97|100.12|100.04|100.02|99.93|13299
1649143680000|2022-04-05 07:28:00|100.1|99.96|100.08|99.97|100.1|99.99|100.08|99.96|3000
1649143690000|2022-04-05 07:28:10|100.06|99.95|100.04|99.9|100.06|99.95|100.04|99.9|600
1649143700000|2022-04-05 07:28:20|100.06|99.91|100.08|99.94|100.1|100.02|100.06|99.91|17356
1649143710000|2022-04-05 07:28:30|100.04|99.93|100.02|99.88|100.04|99.93|100.02|99.87|485
1649143720000|2022-04-05 07:28:40|100.04|99.89|100.08|99.97|100.14|100.04|100.02|99.89|23214
1649143730000|2022-04-05 07:28:50|100.1|99.98|100.14|100|100.14|100.02|100.1|99.98|24
1649143740000|2022-04-05 07:29:00||100.04||100.02||100.04||100.02|0
1649143750000|2022-04-05 07:29:10|100.16|100.06|100.18|100.1|100.2|100.12|100.16|100.06|126
1649143760000|2022-04-05 07:29:20|100.2|100.12|100.28|100.2|100.32|100.2|100.2|100.12|6090
1649143770000|2022-04-05 07:29:30|100.3|100.22|100.32|100.22|100.36|100.24|100.3|100.2|2500
1649143780000|2022-04-05 07:29:40|100.3|100.2|100.2|100.14|100.3|100.2|100.2|100.1|12500
1649143790000|2022-04-05 07:29:50|100.24|100.16|100.2|100.12|100.28|100.18|100.2|100.1|39
1649143800000|2022-04-05 07:30:00|100.16|100.06|100.06|99.91|100.2|100.06|100.06|99.91|3095
1649143810000|2022-04-05 07:30:10|100.08|99.92|100.14|100.02|100.14|100.02|100.08|99.92|17631
1649143830000|2022-04-05 07:30:30|100.12|100|100.08|99.94|100.12|100|100.06|99.94|11566
1649143850000|2022-04-05 07:30:50|100.1|99.95|100.14|100.06|100.14|100.08|100.1|99.95|3932
1649143860000|2022-04-05 07:31:00|100.12|100|100.06|99.98|100.12|100.04|100.06|99.94|2872
1649143870000|2022-04-05 07:31:10|100.04|99.94|100.06|99.93|100.06|99.94|100.04|99.89|21
1649143880000|2022-04-05 07:31:20|100.08|99.94|100.1|100.04|100.14|100.04|100.08|99.94|5
1649143890000|2022-04-05 07:31:30|100.14|100.06|100.14|100.08|100.14|100.08|100.14|100.02|1552
1649143900000|2022-04-05 07:31:40||100.06||100.08||100.08||100.06|24
1649143910000|2022-04-05 07:31:50|100.18|100.06|100.2|100.1|100.2|100.12|100.14|100.04|4571
1649143920000|2022-04-05 07:32:00||100.08||100.1||100.14||100.08|45
1649143930000|2022-04-05 07:32:10|100.18|100.08|100.18|100.12|100.2|100.14|100.18|100.04|6857
1649143940000|2022-04-05 07:32:20|100.2|100.14|100.34|100.22|100.34|100.24|100.2|100.14|6735
1649143950000|2022-04-05 07:32:30|100.32|100.36|100.32|100.22|100.38|100.36|100.28|100.2|41977
1649143960000|2022-04-05 07:32:40||100.2||100.2||100.2||100.2|0
1649143970000|2022-04-05 07:32:50|100.34|100.22|100.34|100.24|100.34|100.24|100.34|100.22|0
1649143980000|2022-04-05 07:33:00|100.32||100.34||100.34||100.32||982
1649143990000|2022-04-05 07:33:10|100.32||100.32||100.32||100.32||0
1649144000000|2022-04-05 07:33:20|100.3|100.26|100.3|100.26|100.3|100.26|100.28|100.2|982
1649144020000|2022-04-05 07:33:40|100.28|100.22|100.26|100.16|100.3|100.22|100.26|100.16|5500
1649144030000|2022-04-05 07:33:50|100.24|100.12|100.24|100.14|100.26|100.2|100.2|100.12|3682
1649144040000|2022-04-05 07:34:00|||||||||6940
1649144050000|2022-04-05 07:34:10|100.26|100.16|100.26|100.18|100.34|100.28|100.26|100.16|19499
1649144060000|2022-04-05 07:34:20|100.24|100.14|100.18|100.08|100.24|100.14|100.14|100.04|1100
1649144070000|2022-04-05 07:34:30|100.22|100.12|100.22|100.16|100.22|100.16|100.22|100.12|114943
1649144080000|2022-04-05 07:34:40||100.14||100.16||100.16||100.14|0
1649144090000|2022-04-05 07:34:50|100.26|100.18|100.3|100.2|100.3|100.2|100.26|100.18|2761
1649144100000|2022-04-05 07:35:00|100.32|100.24|100.42|100.32|100.46|100.36|100.32|100.24|8419
1649144110000|2022-04-05 07:35:10|100.4|100.3|100.34|100.24|100.4|100.3|100.34|100.24|0
1649144120000|2022-04-05 07:35:20|100.3|100.2|100.3|100.2|100.3|100.22|100.26|100.16|0
1649144130000|2022-04-05 07:35:30|100.32|100.24|100.3|100.22|100.32|100.24|100.3|100.2|146
1649144140000|2022-04-05 07:35:40|100.32|100.24|100.3|100.22|100.32|100.24|100.26|100.18|0
1649144150000|2022-04-05 07:35:50|100.32|100.24|100.32|100.24|100.38|100.28|100.32|100.24|9973
1649144160000|2022-04-05 07:36:00|100.34|100.26|100.26|100.16|100.42|100.34|100.24|100.16|5622
1649144170000|2022-04-05 07:36:10|100.3|100.2|100.34|100.24|100.36|100.28|100.3|100.2|2541
1649144180000|2022-04-05 07:36:20|100.32|100.22|100.26|100.16|100.32|100.22|100.2|100.14|8252
1649144190000|2022-04-05 07:36:30|100.24|100.2|100.2|100.12|100.24|100.2|100.2|100.12|1001
1649144200000|2022-04-05 07:36:40|100.18|100.1|100.18|100.1|100.18|100.1|100.18|100.1|0
1649144210000|2022-04-05 07:36:50|100.2|100.16|100.24|100.12|100.28|100.18|100.2|100.12|8429
1649144220000|2022-04-05 07:37:00||100.14||100.14||100.14||100.14|0
1649144230000|2022-04-05 07:37:10|100.28|100.16|100.24|100.14|100.28|100.18|100.24|100.14|2500
1649144240000|2022-04-05 07:37:20|||||||||1745
1649144250000|2022-04-05 07:37:30|100.22|100.16|100.26|100.2|100.26|100.2|100.22|100.16|6259
1649144270000|2022-04-05 07:37:50|100.28|100.22|100.32|100.26|100.36|100.28|100.28|100.22|10614
1649144280000|2022-04-05 07:38:00|100.3|100.22|100.24|100.14|100.3|100.22|100.24|100.14|7
1649144290000|2022-04-05 07:38:10|100.26|100.16|100.22|100.14|100.26|100.24|100.2|100.12|22711
1649144300000|2022-04-05 07:38:20|100.2|100.1|100.3|100.2|100.32|100.2|100.18|100.08|21771
1649144310000|2022-04-05 07:38:30|||||||||2
1649144330000|2022-04-05 07:38:50|100.32|100.24|100.32|100.26|100.32|100.26|100.32|100.24|7989
1649144340000|2022-04-05 07:39:00|||||||||22
1649144350000|2022-04-05 07:39:10||100.3||100.24||100.3||100.24|620
1649144360000|2022-04-05 07:39:20|100.3|100.22|100.3|100.24|100.3|100.24|100.3|100.2|5
1649144370000|2022-04-05 07:39:30|100.28|100.26|100.22|100.12|100.28|100.26|100.22|100.12|553
1649144380000|2022-04-05 07:39:40|100.2|100.1|100.24|100.16|100.24|100.18|100.14|100.08|26643
1649144390000|2022-04-05 07:39:50|100.26|100.18|100.32|100.22|100.34|100.24|100.26|100.18|0
1649144400000|2022-04-05 07:40:00|100.34|100.24|100.34|100.24|100.34|100.28|100.34|100.24|21
1649144410000|2022-04-05 07:40:10|100.32|100.22|100.32|100.22|100.36|100.24|100.32|100.22|0
1649144420000|2022-04-05 07:40:20|100.3|100.2|100.26|100.18|100.3|100.2|100.24|100.16|2500
1649144430000|2022-04-05 07:40:30|100.24|100.16|100.26|100.18|100.26|100.18|100.22|100.16|0
1649144440000|2022-04-05 07:40:40||100.2||100.16||100.22||100.16|0
1649144450000|2022-04-05 07:40:50|100.22|100.14|100.16|100.08|100.22|100.14|100.16|100.06|9155
1649144460000|2022-04-05 07:41:00|100.18|100.1|100.18|100.08|100.24|100.16|100.18|100.08|6766
1649144470000|2022-04-05 07:41:10|100.2|100.12|100.18|100.08|100.24|100.16|100.16|100.08|3842
1649144480000|2022-04-05 07:41:20|100.2|100.12|100.16|100.08|100.2|100.12|100.16|100.08|6
1649144490000|2022-04-05 07:41:30|100.18||100.18||100.18||100.18||0
1649144500000|2022-04-05 07:41:40||100.1||100.1||100.1||100.1|0
1649144510000|2022-04-05 07:41:50|100.16|100.08|100.14|100.08|100.18|100.08|100.12|100.08|2598
1649144520000|2022-04-05 07:42:00|100.16|100.1|100.16|100.1|100.18|100.12|100.16|100.08|3909
1649144530000|2022-04-05 07:42:10|100.18|100.12|100.18|100.1|100.18|100.12|100.18|100.1|55723
1649144540000|2022-04-05 07:42:20|100.22|100.12|100.28|100.24|100.28|100.24|100.22|100.12|14332
1649144550000|2022-04-05 07:42:30|100.32|100.26|100.42|100.32|100.42|100.36|100.32|100.26|7650
1649144560000|2022-04-05 07:42:40|100.4|100.28|100.36|100.28|100.4|100.28|100.36|100.28|12011
1649144570000|2022-04-05 07:42:50|100.34|100.26|100.36|100.3|100.36|100.3|100.34|100.26|4000
1649144580000|2022-04-05 07:43:00|100.34||100.34||100.34||100.34||411
1649144590000|2022-04-05 07:43:10|100.32|100.24|100.4|100.32|100.4|100.34|100.32|100.24|9767
1649144600000|2022-04-05 07:43:20||100.3||100.28||100.3||100.28|3598
1649144620000|2022-04-05 07:43:40||100.32||100.32||100.32||100.32|0
1649144650000|2022-04-05 07:44:10||100.34||100.34||100.36||100.34|16814
1649144660000|2022-04-05 07:44:20|100.42|100.36|100.44|100.36|100.52|100.4|100.42|100.36|13283
1649144670000|2022-04-05 07:44:30|100.4||100.44||100.44||100.4||0
1649144680000|2022-04-05 07:44:40|100.46|100.38|100.54|100.44|100.54|100.44|100.46|100.38|7260
1649144690000|2022-04-05 07:44:50|100.5|100.4|100.46|100.36|100.5|100.4|100.42|100.36|4140
1649144700000|2022-04-05 07:45:00|100.44|100.3|100.38|100.3|100.44|100.3|100.34|100.24|6526
1649144710000|2022-04-05 07:45:10|100.4|100.32|100.4|100.32|100.4|100.32|100.4|100.32|15449
1649144720000|2022-04-05 07:45:20|100.42|100.34|100.42|100.32|100.48|100.38|100.42|100.32|10449
1649144730000|2022-04-05 07:45:30|100.4|100.3|100.4|100.32|100.4|100.32|100.38|100.3|2500
1649144740000|2022-04-05 07:45:40|100.38|100.3|100.4|100.3|100.42|100.32|100.36|100.3|5900
1649144750000|2022-04-05 07:45:50|100.36|100.32|100.38|100.3|100.4|100.32|100.36|100.3|0
1649144760000|2022-04-05 07:46:00||100.32||100.3||100.32||100.3|286
1649144770000|2022-04-05 07:46:10|100.36|100.24|100.34|100.24|100.36|100.24|100.32|100.24|1658
1649144780000|2022-04-05 07:46:20|100.32|100.26|100.32|100.26|100.32|100.26|100.32|100.26|0
1649144790000|2022-04-05 07:46:30|100.3|100.28|100.34|100.3|100.34|100.3|100.3|100.28|14425
1649144810000|2022-04-05 07:46:50|100.32|100.28|100.28|100.2|100.34|100.28|100.28|100.2|1870
1649144820000|2022-04-05 07:47:00|100.26|100.18|100.2|100.12|100.26|100.18|100.2|100.12|0
1649144830000|2022-04-05 07:47:10|100.18|100.14|100.12|100.04|100.18|100.14|100.12|100.04|4846
1649144840000|2022-04-05 07:47:20|100.14|100.06|100.14|100.08|100.14|100.1|100.14|100.06|12859
1649144850000|2022-04-05 07:47:30|||||||||560
1649144860000|2022-04-05 07:47:40|100.16|100.1|100.2|100.12|100.2|100.16|100.14|100.1|9614
1649144870000|2022-04-05 07:47:50|100.24|100.14|100.22|100.16|100.26|100.2|100.18|100.14|23748
1649144900000|2022-04-05 07:48:20|100.24||100.24||100.24||100.24||496
1649144910000|2022-04-05 07:48:30|100.26|100.18|100.22|100.16|100.26|100.18|100.22|100.16|496
1649144920000|2022-04-05 07:48:40|100.2|100.14|100.18|100.12|100.2|100.14|100.16|100.1|12819
1649144940000|2022-04-05 07:49:00|100.16|100.1|100.14|100.04|100.16|100.1|100.12|100.04|6525
1649144950000|2022-04-05 07:49:10|100.1|100.02|100.14|100.04|100.14|100.04|100.1|100|1
1649144960000|2022-04-05 07:49:20|100.16|100.08|100.18|100.12|100.22|100.12|100.16|100.08|7755
1649144970000|2022-04-05 07:49:30|100.2|100.14|100.22|100.16|100.22|100.16|100.18|100.14|2141
1649144990000|2022-04-05 07:49:50||100.14||100.12||100.14||100.12|0
1649145000000|2022-04-05 07:50:00|100.18|100.1|100.1|100.04|100.18|100.1|100.1|100.02|13496
1649145010000|2022-04-05 07:50:10|100.14|100.06|100.2|100.08|100.22|100.16|100.14|100.06|11414
1649145020000|2022-04-05 07:50:20|100.18|100.06|100.16|100.04|100.18|100.06|100.16|100.04|10577
1649145030000|2022-04-05 07:50:30|||||||||1
1649145050000|2022-04-05 07:50:50|100.14||100.14||100.14||100.14||0
1649145060000|2022-04-05 07:51:00|100.12|100.06|100.12|100.1|100.14|100.1|100.12|100.06|6653
1649145070000|2022-04-05 07:51:10|100.1|100.08|100.1|100.02|100.12|100.08|100.1|100|3917
1649145080000|2022-04-05 07:51:20|100.12|100.04|100.12|100.08|100.12|100.1|100.1|100.04|2513
1649145090000|2022-04-05 07:51:30|100.1|100.06|100.12|100.06|100.12|100.06|100.1|100.04|0
1649145100000|2022-04-05 07:51:40|100.1|100.04|100.04|99.96|100.1|100.04|100.02|99.96|888
1649145110000|2022-04-05 07:51:50|100.06|99.99|100.18|100.1|100.2|100.1|100.06|99.99|23679
1649145120000|2022-04-05 07:52:00|100.2||100.18||100.2||100.18||0
1649145140000|2022-04-05 07:52:20|||||||||24821
1649145160000|2022-04-05 07:52:40|100.16|100.08|100.14|100.04|100.16|100.08|100.14|100.04|6750
1649145180000|2022-04-05 07:53:00|100.12|100.02|100.1|100.04|100.12|100.04|100.1|100.02|1490
1649145190000|2022-04-05 07:53:10|||||||||5000
1649145200000|2022-04-05 07:53:20|100.14|100.06|100.12|100.04|100.18|100.08|100.1|100.04|6768
1649145210000|2022-04-05 07:53:30|100.1||100.06||100.1||100.06||4
1649145220000|2022-04-05 07:53:40|100.04|99.98|100.04|99.94|100.04|99.98|100.04|99.92|9
1649145230000|2022-04-05 07:53:50|100.06|99.95|100.08|100.02|100.08|100.04|100.06|99.95|0
1649145240000|2022-04-05 07:54:00|100.12|100.04|100.08|100|100.14|100.06|100.06|100|11434
1649145250000|2022-04-05 07:54:10|100.06|99.98|100.06|99.95|100.06|99.98|100.06|99.95|1199
1649145260000|2022-04-05 07:54:20||99.96||99.96||99.96||99.96|4
1649145270000|2022-04-05 07:54:30||99.97||99.96||99.97||99.96|2518
1649145290000|2022-04-05 07:54:50|100.04|99.99|100.04|99.97|100.04|99.99|100.04|99.96|6522
1649145300000|2022-04-05 07:55:00||99.96||99.96||99.96||99.96|0
1649145310000|2022-04-05 07:55:10|100.02|99.94|99.92|99.87|100.02|99.94|99.89|99.81|14965
1649145320000|2022-04-05 07:55:20|99.91|99.88|99.92|99.88|99.96|99.9|99.91|99.87|18418
1649145330000|2022-04-05 07:55:30|99.89|99.87|99.92|99.82|99.92|99.87|99.87|99.8|5702
1649145340000|2022-04-05 07:55:40|99.91|99.83|99.91|99.85|99.91|99.85|99.91|99.83|800
1649145350000|2022-04-05 07:55:50|99.9|99.82|99.87|99.79|99.94|99.85|99.85|99.78|384
1649145360000|2022-04-05 07:56:00|99.86|99.78|99.82|99.78|99.86|99.78|99.82|99.78|2900
1649145370000|2022-04-05 07:56:10|99.84|99.79|99.84|99.78|99.85|99.79|99.83|99.78|16000
1649145380000|2022-04-05 07:56:20|99.85|99.79|99.84|99.78|99.85|99.82|99.84|99.78|3095
1649145390000|2022-04-05 07:56:30|99.8|99.75|99.72|99.67|99.8|99.75|99.72|99.66|18835
1649145400000|2022-04-05 07:56:40|99.73|99.68|99.72|99.69|99.73|99.7|99.72|99.68|1445
1649145420000|2022-04-05 07:57:00|99.71|99.67|99.7|99.65|99.71|99.67|99.7|99.62|624
1649145430000|2022-04-05 07:57:10|99.69|99.63|99.69|99.64|99.69|99.64|99.69|99.62|0
1649145440000|2022-04-05 07:57:20|99.68|99.65|99.63|99.57|99.71|99.65|99.63|99.56|75
1649145450000|2022-04-05 07:57:30|99.67|99.59|99.64|99.56|99.67|99.61|99.61|99.56|2635
1649145460000|2022-04-05 07:57:40|99.63|99.57|99.63|99.56|99.63|99.57|99.63|99.56|5
1649145470000|2022-04-05 07:57:50||99.57||99.57||99.57||99.57|0
1649145480000|2022-04-05 07:58:00|99.62|99.56|99.54|99.49|99.62|99.56|99.53|99.45|6801
1649145490000|2022-04-05 07:58:10|99.55|99.5|99.49|99.43|99.55|99.52|99.47|99.42|13925
1649145500000|2022-04-05 07:58:20|99.48|99.42|99.46|99.4|99.48|99.42|99.44|99.4|8580
1649145510000|2022-04-05 07:58:30|||||||||991
1649145520000|2022-04-05 07:58:40|99.43|99.37|99.38|99.32|99.46|99.37|99.37|99.29|11051
1649145530000|2022-04-05 07:58:50|99.36|99.29|99.38|99.3|99.38|99.3|99.36|99.26|2444
1649145540000|2022-04-05 07:59:00|99.37|99.31|99.36|99.31|99.42|99.37|99.34|99.26|17204
1649145550000|2022-04-05 07:59:10|99.35|99.28|99.33|99.27|99.35|99.29|99.3|99.22|10294
1649145560000|2022-04-05 07:59:20|99.32|99.24|99.31|99.24|99.33|99.3|99.31|99.23|6326
1649145580000|2022-04-05 07:59:40||99.22||99.19||99.22||99.18|51
1649145590000|2022-04-05 07:59:50|99.27||99.27||99.27||99.27||0
1649145600000|2022-04-05 08:00:00|99.29|99.17|99.23|99.18|99.29|99.2|99.21|99.17|7489
1649145610000|2022-04-05 08:00:10|99.25|99.17|99.29|99.24|99.29|99.24|99.25|99.17|6920
1649145620000|2022-04-05 08:00:20|99.28|99.21|99.28|99.22|99.29|99.22|99.28|99.21|7600
1649145630000|2022-04-05 08:00:30||99.21||99.21||99.21||99.21|350
1649145640000|2022-04-05 08:00:40|99.27|99.18|99.2|99.15|99.27|99.19|99.19|99.14|4000
1649145650000|2022-04-05 08:00:50|99.22|99.16|99.41|99.34|99.44|99.4|99.22|99.16|99826
1649145660000|2022-04-05 08:01:00|99.37|99.32|99.37|99.28|99.39|99.32|99.33|99.26|5974
1649145670000|2022-04-05 08:01:10|||||||||14962
1649145680000|2022-04-05 08:01:20|99.38|99.29|99.38|99.31|99.38|99.35|99.38|99.29|2560
1649145690000|2022-04-05 08:01:30|99.37|99.3|99.35|99.29|99.39|99.31|99.35|99.26|5005
1649145700000|2022-04-05 08:01:40|99.38|99.28|99.34|99.28|99.38|99.28|99.34|99.28|0
1649145710000|2022-04-05 08:01:50|99.32|99.26|99.38|99.33|99.39|99.34|99.32|99.25|12736
1649145720000|2022-04-05 08:02:00|99.39|99.32|99.39|99.33|99.39|99.37|99.39|99.31|2435
1649145730000|2022-04-05 08:02:10|99.38|99.31|99.34|99.27|99.39|99.31|99.34|99.25|5794
1649145740000|2022-04-05 08:02:20|99.36|99.3|99.21|99.11|99.36|99.3|99.16|99.09|28724
1649145750000|2022-04-05 08:02:30|99.22|99.09|99.19|99.12|99.22|99.13|99.14|99.07|121
1649145760000|2022-04-05 08:02:40|99.18|99.15|99|98.9|99.18|99.15|98.98|98.89|139420
1649145770000|2022-04-05 08:02:50|98.98|98.93|98.96|98.9|98.99|98.94|98.96|98.9|14151
1649145780000|2022-04-05 08:03:00|98.97|98.93|98.97|98.91|99.01|98.94|98.96|98.9|16573
1649145790000|2022-04-05 08:03:10|98.96|98.89|98.93|98.9|98.96|98.9|98.93|98.89|39411
1649145800000|2022-04-05 08:03:20|98.92|98.89|99.08|99|99.11|99.1|98.9|98.81|183377
1649145810000|2022-04-05 08:03:30|99.09|98.99|99.05|98.99|99.09|98.99|99.04|98.98|8
1649145820000|2022-04-05 08:03:40|99.02|98.98|98.98|98.92|99.02|98.98|98.97|98.92|6076
1649145830000|2022-04-05 08:03:50|98.99|98.93|98.96|98.92|99|98.96|98.96|98.92|14852
1649145840000|2022-04-05 08:04:00|98.95|98.88|98.95|98.87|98.99|98.9|98.93|98.86|7085
1649145850000|2022-04-05 08:04:10|98.94|98.86|98.88|98.81|98.94|98.86|98.85|98.81|55
1649145860000|2022-04-05 08:04:20|98.87|98.82|98.87|98.81|98.87|98.82|98.87|98.81|140
1649145870000|2022-04-05 08:04:30|98.84||98.84||98.87||98.84||33406
1649145880000|2022-04-05 08:04:40|98.83|98.8|98.79|98.74|98.84|98.8|98.79|98.7|28380
1649145890000|2022-04-05 08:04:50|98.77|98.72|98.77|98.69|98.77|98.73|98.73|98.63|67910
1649145900000|2022-04-05 08:05:00|98.74|98.67|98.77|98.72|98.77|98.74|98.73|98.66|6717
1649145910000|2022-04-05 08:05:10|98.76|98.71|98.77|98.68|98.77|98.71|98.76|98.68|72
1649145920000|2022-04-05 08:05:20|98.76|98.67|98.77|98.72|98.8|98.76|98.74|98.67|73483
1649145930000|2022-04-05 08:05:30|98.78|98.73|98.8|98.75|98.8|98.76|98.76|98.7|16380
1649145940000|2022-04-05 08:05:40|98.79|98.72|98.72|98.66|98.79|98.72|98.71|98.64|6110
1649145950000|2022-04-05 08:05:50|98.71|98.65|98.74|98.69|98.74|98.69|98.66|98.6|33812
1649145970000|2022-04-05 08:06:10|98.73|98.67|98.73|98.65|98.73|98.67|98.72|98.62|2686
1649145980000|2022-04-05 08:06:20|98.74|98.66|98.89|98.81|98.89|98.86|98.74|98.66|64530
1649145990000|2022-04-05 08:06:30|98.91|98.8|98.98|98.91|98.98|98.93|98.86|98.8|31443
1649146000000|2022-04-05 08:06:40|98.97|98.9|98.86|98.79|98.97|98.94|98.86|98.76|10482
1649146010000|2022-04-05 08:06:50|98.87|98.77|98.88|98.83|98.89|98.84|98.87|98.76|5000
1649146020000|2022-04-05 08:07:00|98.89|98.84|98.87|98.82|98.89|98.85|98.87|98.79|3349
1649146030000|2022-04-05 08:07:10|98.89|98.8|98.82|98.76|98.89|98.84|98.82|98.75|11461
1649146040000|2022-04-05 08:07:20|98.81|98.73|98.8|98.73|98.81|98.73|98.8|98.73|5037
1649146050000|2022-04-05 08:07:30|98.81|98.74|98.84|98.78|98.84|98.81|98.81|98.73|3955
1649146060000|2022-04-05 08:07:40|98.83|98.76|98.71|98.62|98.83|98.76|98.67|98.6|17207
1649146070000|2022-04-05 08:07:50|98.74|98.63|98.86|98.81|98.93|98.88|98.74|98.63|57221
1649146080000|2022-04-05 08:08:00|98.88|98.83|99.03|98.98|99.06|98.98|98.87|98.83|46970
1649146090000|2022-04-05 08:08:10|99|98.99|99.03|98.95|99.03|98.99|98.99|98.93|13157
1649146100000|2022-04-05 08:08:20|99.01|98.99|98.96|98.88|99.03|98.99|98.96|98.87|8163
1649146110000|2022-04-05 08:08:30|98.98|98.87|99.01|98.96|99.03|98.96|98.98|98.87|11122
1649146120000|2022-04-05 08:08:40|99|98.93|98.92|98.88|99.01|98.96|98.92|98.88|4602
1649146130000|2022-04-05 08:08:50|98.95|98.89|98.94|98.88|98.95|98.89|98.94|98.88|10049
1649146140000|2022-04-05 08:09:00|98.93|98.92|98.93|98.88|98.93|98.92|98.92|98.88|10504
1649146150000|2022-04-05 08:09:10|98.94|98.9|98.9|98.84|99|98.93|98.9|98.84|12067
1649146160000|2022-04-05 08:09:20|98.92|98.85|98.91|98.84|98.92|98.85|98.91|98.84|1435
1649146170000|2022-04-05 08:09:30|98.92|98.85|98.93|98.87|98.94|98.92|98.92|98.85|13481
1649146180000|2022-04-05 08:09:40|98.92|98.85|98.82|98.76|98.92|98.85|98.82|98.76|22132
1649146190000|2022-04-05 08:09:50|98.86|98.77|98.85|98.8|98.86|98.8|98.85|98.77|10067
1649146200000|2022-04-05 08:10:00|98.83|98.78|98.83|98.76|98.85|98.78|98.8|98.75|6241
1649146210000|2022-04-05 08:10:10|98.82|98.77|98.8|98.75|98.82|98.78|98.8|98.75|2500
1649146220000|2022-04-05 08:10:20|98.78|98.76|98.82|98.76|98.82|98.76|98.78|98.76|419
1649146230000|2022-04-05 08:10:30|98.8|98.75|98.81|98.75|98.82|98.8|98.78|98.75|10100
1649146240000|2022-04-05 08:10:40|98.82|98.78|98.9|98.86|98.91|98.86|98.82|98.78|16341
1649146250000|2022-04-05 08:10:50|98.88|98.82|99.13|99.04|99.13|99.04|98.88|98.81|15268
1649146260000|2022-04-05 08:11:00|99.1|99.03|99.13|99.06|99.15|99.06|99.07|99|4640
1649146270000|2022-04-05 08:11:10|99.1|99.05|99.1|99.05|99.1|99.05|99.1|99.05|12000
1649146280000|2022-04-05 08:11:20|99.13|99.07|99.08|99.03|99.15|99.07|99.06|98.99|716
1649146290000|2022-04-05 08:11:30|99.06|98.99|99.04|98.99|99.08|99.01|99.04|98.95|2546
1649146300000|2022-04-05 08:11:40|99.06|98.96|99.02|98.97|99.06|98.99|99.01|98.95|311
1649146310000|2022-04-05 08:11:50|99|98.95|99.01|98.94|99.03|98.95|99|98.93|0
1649146320000|2022-04-05 08:12:00||98.93||98.93||98.93||98.93|0
1649146340000|2022-04-05 08:12:20|99.02|98.98|99.07|98.98|99.11|99.04|99.01|98.97|22494
1649146350000|2022-04-05 08:12:30|99.08|99.01|99.05|99|99.08|99.01|99.02|98.97|7862
1649146360000|2022-04-05 08:12:40|99.01|98.99|99.03|98.99|99.05|99|99.01|98.95|19440
1649146370000|2022-04-05 08:12:50|99.05|99|99.03|99.01|99.05|99.02|99.01|98.99|16226
1649146380000|2022-04-05 08:13:00|99.02|98.99|98.95|98.92|99.03|98.99|98.95|98.87|19938
1649146390000|2022-04-05 08:13:10|98.93|98.88|98.94|98.88|98.94|98.88|98.91|98.82|0
1649146400000|2022-04-05 08:13:20|98.92|98.87|98.92|98.89|98.92|98.89|98.92|98.84|20100
1649146410000|2022-04-05 08:13:30|98.94|98.91|98.98|98.93|99.01|98.95|98.94|98.88|33470
1649146420000|2022-04-05 08:13:40|98.97|98.96|98.98|98.96|99.07|99.04|98.97|98.94|43932
1649146430000|2022-04-05 08:13:50|98.97|98.95|98.95|98.88|98.97|98.95|98.93|98.87|1292
1649146440000|2022-04-05 08:14:00|98.97|98.89|98.95|98.92|98.97|98.92|98.95|98.89|265
1649146450000|2022-04-05 08:14:10|98.94|98.89|98.86|98.81|98.94|98.89|98.86|98.8|3145
1649146460000|2022-04-05 08:14:20|98.88|98.83|98.9|98.85|98.9|98.86|98.88|98.82|1877
1649146470000|2022-04-05 08:14:30|98.92|98.86|98.94|98.87|98.97|98.9|98.92|98.86|9720
1649146480000|2022-04-05 08:14:40|98.91|98.85|98.91|98.85|98.91|98.85|98.91|98.85|0
1649146490000|2022-04-05 08:14:50|98.89|98.86|98.88|98.83|98.91|98.87|98.87|98.79|81967
1649146500000|2022-04-05 08:15:00|98.9|98.81|98.97|98.9|98.97|98.91|98.86|98.79|43033
1649146510000|2022-04-05 08:15:10|98.94|98.91|98.97|98.91|98.97|98.92|98.92|98.9|22887
1649146520000|2022-04-05 08:15:20|98.94|98.9|98.94|98.9|98.94|98.9|98.94|98.9|1625
1649146530000|2022-04-05 08:15:30|98.93|98.87|98.93|98.9|98.94|98.9|98.92|98.85|33647
1649146540000|2022-04-05 08:15:40|98.94||98.97||98.97||98.92||0
1649146550000|2022-04-05 08:15:50|98.94|98.91|98.93|98.9|98.97|98.91|98.93|98.9|0
1649146560000|2022-04-05 08:16:00|98.95|98.87|98.86|98.79|98.95|98.9|98.83|98.76|39630
1649146570000|2022-04-05 08:16:10|98.82|98.77|98.81|98.75|98.83|98.78|98.77|98.7|21766
1649146580000|2022-04-05 08:16:20||98.74||98.74||98.74||98.74|0
1649146590000|2022-04-05 08:16:30||98.76||98.76||98.77||98.76|0
1649146600000|2022-04-05 08:16:40|98.79|98.78|98.75|98.68|98.79|98.78|98.69|98.61|20919
1649146610000|2022-04-05 08:16:50|98.74|98.66|98.72|98.64|98.74|98.66|98.72|98.64|1995
1649146620000|2022-04-05 08:17:00|98.7|98.65|98.7|98.65|98.7|98.69|98.7|98.64|3531
1649146630000|2022-04-05 08:17:10|98.69|98.63|98.66|98.6|98.69|98.63|98.65|98.6|8369
1649146640000|2022-04-05 08:17:20|98.67|98.61|98.6|98.54|98.68|98.65|98.6|98.53|15774
1649146650000|2022-04-05 08:17:30|98.59|98.53|98.59|98.53|98.6|98.57|98.56|98.53|6500
1649146660000|2022-04-05 08:17:40|98.57|98.54|98.56|98.53|98.57|98.54|98.56|98.53|0
1649146670000|2022-04-05 08:17:50|98.55|98.5|98.57|98.51|98.59|98.57|98.49|98.44|183914
1649146680000|2022-04-05 08:18:00|98.56|98.5|98.51|98.48|98.57|98.51|98.49|98.48|13188
1649146690000|2022-04-05 08:18:10|98.53|98.49|98.55|98.5|98.57|98.52|98.53|98.49|25000
1649146700000|2022-04-05 08:18:20|98.57|98.51|98.56|98.53|98.58|98.53|98.56|98.51|10000
1649146710000|2022-04-05 08:18:30|98.58|98.54|98.62|98.58|98.62|98.6|98.58|98.54|23990
1649146720000|2022-04-05 08:18:40|98.63|98.59|98.56|98.53|98.63|98.6|98.55|98.48|26425
1649146730000|2022-04-05 08:18:50|98.55|98.49|98.55|98.49|98.56|98.5|98.55|98.48|2316
1649146740000|2022-04-05 08:19:00|98.56|98.48|98.55|98.51|98.56|98.51|98.53|98.48|0
1649146750000|2022-04-05 08:19:10|98.56|98.52|98.66|98.6|98.7|98.61|98.56|98.52|31815
1649146760000|2022-04-05 08:19:20|98.65|98.59|98.63|98.59|98.66|98.62|98.63|98.55|5063
1649146770000|2022-04-05 08:19:30|98.62|98.56|98.66|98.59|98.66|98.6|98.61|98.52|10030
1649146780000|2022-04-05 08:19:40|98.65|98.61|98.77|98.68|98.77|98.7|98.65|98.59|16756
1649146790000|2022-04-05 08:19:50|98.76|98.67|98.76|98.67|98.76|98.68|98.73|98.65|5025
1649146800000|2022-04-05 08:20:00|98.73|98.66|98.73|98.67|98.75|98.67|98.71|98.64|338
1649146810000|2022-04-05 08:20:10|98.75|98.68|98.77|98.7|98.79|98.74|98.75|98.68|4038
1649146820000|2022-04-05 08:20:20|98.78|98.69|98.8|98.72|98.84|98.8|98.78|98.69|39008
1649146830000|2022-04-05 08:20:30|98.77|98.7|98.71|98.66|98.77|98.7|98.71|98.63|0
1649146840000|2022-04-05 08:20:40|98.73||98.72||98.73||98.72||674
1649146850000|2022-04-05 08:20:50|98.71|98.65|98.73|98.64|98.73|98.65|98.7|98.62|463
1649146860000|2022-04-05 08:21:00|98.71|98.66|98.71|98.67|98.73|98.67|98.7|98.64|10073
1649146870000|2022-04-05 08:21:10|98.7|98.66|98.74|98.7|98.74|98.71|98.68|98.66|3844
1649146880000|2022-04-05 08:21:20|98.73|98.68|98.73|98.7|98.73|98.7|98.73|98.66|0
1649146890000|2022-04-05 08:21:30|98.72|98.66|98.73|98.66|98.73|98.66|98.72|98.64|140
1649146900000|2022-04-05 08:21:40|98.7|98.64|98.71|98.63|98.71|98.66|98.68|98.62|361
1649146910000|2022-04-05 08:21:50|98.7|98.62|98.59|98.55|98.7|98.62|98.59|98.55|8565
1649146920000|2022-04-05 08:22:00|||||||||600
1649146930000|2022-04-05 08:22:10|98.58||98.58||98.58||98.58||1001
1649146940000|2022-04-05 08:22:20|98.57|98.52|98.52|98.47|98.57|98.52|98.52|98.47|16448
1649146950000|2022-04-05 08:22:30|98.55|98.44|98.51|98.45|98.55|98.46|98.47|98.41|22021
1649146960000|2022-04-05 08:22:40|98.5|98.48|98.5|98.44|98.5|98.48|98.5|98.44|39179
1649146970000|2022-04-05 08:22:50|98.51|98.47|98.58|98.53|98.59|98.54|98.51|98.47|22421
1649146980000|2022-04-05 08:23:00|98.59|98.55|98.64|98.6|98.64|98.6|98.57|98.55|19417
1649146990000|2022-04-05 08:23:10|98.63|98.58|98.64|98.6|98.64|98.61|98.59|98.53|32835
1649147000000|2022-04-05 08:23:20|98.63|98.57|98.63|98.58|98.63|98.58|98.62|98.55|67767
1649147010000|2022-04-05 08:23:30|98.62|98.59|98.62|98.57|98.68|98.65|98.6|98.56|74445
1649147020000|2022-04-05 08:23:40|98.64|98.58|98.65|98.62|98.67|98.63|98.64|98.58|25858
1649147030000|2022-04-05 08:23:50|98.66|98.63|98.67|98.64|98.67|98.66|98.66|98.62|37449
1649147040000|2022-04-05 08:24:00|98.71|98.65|98.85|98.8|98.89|98.81|98.69|98.64|49041
1649147050000|2022-04-05 08:24:10|98.87|98.79|98.78|98.76|98.87|98.8|98.77|98.75|14487
1649147060000|2022-04-05 08:24:20|98.77|98.72|98.71|98.67|98.77|98.72|98.71|98.66|4743
1649147080000|2022-04-05 08:24:40|98.7|98.64|98.69|98.62|98.7|98.64|98.69|98.62|599
1649147090000|2022-04-05 08:24:50|98.71|98.66|98.76|98.7|98.79|98.73|98.71|98.66|15125
1649147100000|2022-04-05 08:25:00|98.8|98.71|98.78|98.72|98.8|98.75|98.78|98.71|940
1649147110000|2022-04-05 08:25:10|98.8|98.74|98.8|98.75|98.81|98.79|98.79|98.74|8631
1649147120000|2022-04-05 08:25:20|98.79|98.74|98.76|98.7|98.79|98.74|98.74|98.69|8143
1649147130000|2022-04-05 08:25:30|98.77|98.72|98.77|98.73|98.78|98.73|98.77|98.72|3105
1649147140000|2022-04-05 08:25:40|98.78|98.74|98.79|98.75|98.79|98.76|98.74|98.67|20378
1649147150000|2022-04-05 08:25:50||98.76||98.75||98.77||98.75|500
1649147160000|2022-04-05 08:26:00||98.76||98.76||98.76||98.76|0
1649147170000|2022-04-05 08:26:10|98.78|98.75|98.71|98.64|98.79|98.75|98.7|98.63|20904
1649147180000|2022-04-05 08:26:20|98.7|98.63|98.67|98.61|98.7|98.66|98.64|98.59|9701
1649147190000|2022-04-05 08:26:30|98.65|98.6|98.62|98.58|98.65|98.6|98.62|98.58|0
1649147200000|2022-04-05 08:26:40|98.64||98.63||98.64||98.62||2008
1649147210000|2022-04-05 08:26:50|98.61|98.56|98.6|98.58|98.64|98.58|98.56|98.49|34853
1649147220000|2022-04-05 08:27:00|98.59|98.54|98.7|98.68|98.7|98.68|98.57|98.51|130924
1649147230000|2022-04-05 08:27:10|98.71|98.69|98.67|98.62|98.71|98.69|98.66|98.59|19219
1649147240000|2022-04-05 08:27:20|98.66|98.59|98.61|98.55|98.66|98.6|98.61|98.54|134
1649147260000|2022-04-05 08:27:40|98.62|98.58|98.62|98.56|98.62|98.6|98.62|98.56|21277
1649147270000|2022-04-05 08:27:50|98.61|98.55|98.62|98.57|98.62|98.57|98.6|98.53|9001
1649147280000|2022-04-05 08:28:00|98.63|98.62|98.57|98.53|98.7|98.63|98.57|98.51|65426
1649147290000|2022-04-05 08:28:10|98.58|98.55|98.59|98.55|98.6|98.59|98.58|98.52|706
1649147300000|2022-04-05 08:28:20|98.58|98.52|98.55|98.51|98.58|98.52|98.55|98.5|543
1649147310000|2022-04-05 08:28:30|98.54|98.48|98.51|98.47|98.54|98.48|98.49|98.44|2738
1649147320000|2022-04-05 08:28:40|98.52|98.48|98.52|98.49|98.52|98.5|98.51|98.44|6285
1649147330000|2022-04-05 08:28:50|98.51|98.46|98.47|98.4|98.51|98.46|98.46|98.4|22976
1649147340000|2022-04-05 08:29:00|98.46|98.44|98.46|98.4|98.47|98.44|98.45|98.4|917
1649147350000|2022-04-05 08:29:10|98.45|98.45|98.43|98.4|98.46|98.45|98.43|98.4|61746
1649147360000|2022-04-05 08:29:20|98.45|98.41|98.43|98.4|98.45|98.44|98.43|98.4|61607
1649147370000|2022-04-05 08:29:30|98.45|98.42|98.39|98.35|98.45|98.42|98.37|98.32|21998
1649147380000|2022-04-05 08:29:40|98.4|98.38|98.42|98.38|98.42|98.4|98.4|98.35|10572
1649147390000|2022-04-05 08:29:50||98.35||98.38||98.38||98.35|46929
1649147400000|2022-04-05 08:30:00|98.41|98.36|98.42|98.39|98.43|98.39|98.41|98.35|4217
1649147410000|2022-04-05 08:30:10|98.43|98.44|98.44|98.38|98.51|98.44|98.41|98.36|56733
1649147420000|2022-04-05 08:30:20||98.36||98.36||98.36||98.36|0
1649147430000|2022-04-05 08:30:30|98.45|98.37|98.45|98.41|98.45|98.43|98.45|98.37|18396
1649147440000|2022-04-05 08:30:40|98.44|98.4|98.48|98.41|98.48|98.44|98.44|98.37|22803
1649147450000|2022-04-05 08:30:50|98.47|98.42|98.48|98.41|98.48|98.42|98.45|98.41|202
1649147460000|2022-04-05 08:31:00|98.51|98.44|98.57|98.51|98.58|98.51|98.49|98.44|4792
1649147470000|2022-04-05 08:31:10|98.56|98.49|98.53|98.46|98.56|98.51|98.51|98.44|3116
1649147480000|2022-04-05 08:31:20|98.51|98.44|98.5|98.44|98.51|98.44|98.47|98.44|1265
1649147490000|2022-04-05 08:31:30|98.47|98.45|98.5|98.45|98.5|98.45|98.47|98.45|30512
1649147500000|2022-04-05 08:31:40|98.49||98.49||98.49||98.49||30
1649147510000|2022-04-05 08:31:50|98.5|98.5|98.5|98.47|98.51|98.5|98.5|98.43|27845
1649147520000|2022-04-05 08:32:00|98.49|98.44|98.46|98.38|98.5|98.44|98.45|98.38|20
1649147530000|2022-04-05 08:32:10|98.45|98.42|98.45|98.42|98.45|98.42|98.45|98.42|101
1649147540000|2022-04-05 08:32:20|98.44|98.39|98.42|98.37|98.44|98.39|98.42|98.35|2918
1649147550000|2022-04-05 08:32:30|98.43|98.39|98.43|98.38|98.44|98.39|98.42|98.37|0
1649147560000|2022-04-05 08:32:40|98.44|98.4|98.43|98.38|98.44|98.4|98.43|98.36|20214
1649147570000|2022-04-05 08:32:50|98.44|98.44|98.46|98.43|98.46|98.44|98.43|98.36|26026
1649147580000|2022-04-05 08:33:00|98.47|98.41|98.47|98.42|98.47|98.43|98.47|98.4|0
1649147590000|2022-04-05 08:33:10|98.52|98.44|98.5|98.47|98.52|98.47|98.48|98.4|9402
1649147600000|2022-04-05 08:33:20|98.55|98.49|98.54|98.51|98.58|98.51|98.53|98.47|9038
1649147610000|2022-04-05 08:33:30|98.58|98.52|98.58|98.54|98.58|98.55|98.57|98.52|3332
1649147620000|2022-04-05 08:33:40|98.57|98.56|98.57|98.5|98.57|98.56|98.57|98.5|12589
1649147630000|2022-04-05 08:33:50|98.58|98.51|98.57|98.51|98.58|98.55|98.57|98.5|4196
1649147640000|2022-04-05 08:34:00|98.56|98.5|98.56|98.5|98.58|98.57|98.55|98.5|29288
1649147650000|2022-04-05 08:34:10|98.57|98.53|98.57|98.51|98.57|98.54|98.54|98.51|17748
1649147660000|2022-04-05 08:34:20|98.58|98.54|98.57|98.51|98.58|98.56|98.57|98.5|49885
1649147670000|2022-04-05 08:34:30|98.58|98.58|98.59|98.58|98.59|98.58|98.58|98.54|18845
1649147680000|2022-04-05 08:34:40|98.6|98.56|98.6|98.58|98.62|98.58|98.6|98.56|4815
1649147690000|2022-04-05 08:34:50|98.59|98.55|98.49|98.44|98.59|98.58|98.49|98.43|29820
1649147700000|2022-04-05 08:35:00|98.48|98.41|98.41|98.34|98.48|98.41|98.4|98.33|8043
1649147710000|2022-04-05 08:35:10|98.42|98.36|98.44|98.38|98.44|98.4|98.41|98.36|6855
1649147720000|2022-04-05 08:35:20|98.43|98.36|98.41|98.36|98.43|98.39|98.4|98.33|44559
1649147730000|2022-04-05 08:35:30|98.42|98.38|98.4|98.35|98.42|98.39|98.4|98.35|7526
1649147740000|2022-04-05 08:35:40|98.41|98.36|98.41|98.37|98.41|98.37|98.39|98.33|5068
1649147750000|2022-04-05 08:35:50|98.42|98.38|98.41|98.34|98.42|98.4|98.41|98.33|7800
1649147760000|2022-04-05 08:36:00|98.38|98.33|98.34|98.27|98.41|98.33|98.33|98.27|21086
1649147770000|2022-04-05 08:36:10|98.33|98.26|98.3|98.28|98.33|98.28|98.3|98.22|4583
1649147780000|2022-04-05 08:36:20|||||||||200
1649147790000|2022-04-05 08:36:30|98.32|98.29|98.33|98.3|98.33|98.32|98.32|98.27|20061
1649147800000|2022-04-05 08:36:40|98.34|98.31|98.39|98.36|98.39|98.36|98.33|98.25|60368
1649147810000|2022-04-05 08:36:50|98.41|98.35|98.39|98.35|98.44|98.36|98.39|98.33|5751
1649147820000|2022-04-05 08:37:00|98.38|98.33|98.35|98.31|98.39|98.33|98.35|98.28|16
1649147830000|2022-04-05 08:37:10|98.37|98.3|98.37|98.33|98.37|98.34|98.37|98.28|2861
1649147840000|2022-04-05 08:37:20|98.36|98.3|98.36|98.3|98.36|98.3|98.33|98.29|5100
1649147850000|2022-04-05 08:37:30|98.37|98.31|98.48|98.4|98.48|98.4|98.37|98.31|13659
1649147860000|2022-04-05 08:37:40|98.49|98.41|98.48|98.41|98.52|98.44|98.47|98.41|970
1649147870000|2022-04-05 08:37:50|98.47|98.4|98.52|98.45|98.52|98.45|98.47|98.39|50504
1649147880000|2022-04-05 08:38:00|98.53|98.47|98.59|98.51|98.61|98.54|98.53|98.45|32
1649147890000|2022-04-05 08:38:10|98.61|98.52|98.62|98.54|98.63|98.59|98.57|98.5|22071
1649147900000|2022-04-05 08:38:20|98.63|98.59|98.62|98.53|98.63|98.59|98.62|98.53|2395
1649147910000|2022-04-05 08:38:30|98.63|98.58|98.58|98.52|98.63|98.59|98.58|98.52|2960
1649147920000|2022-04-05 08:38:40|98.57|98.51|98.56|98.5|98.58|98.51|98.55|98.48|10000
1649147940000|2022-04-05 08:39:00|98.57|98.51|98.54|98.48|98.58|98.55|98.54|98.48|5509
1649147950000|2022-04-05 08:39:10|98.52|98.47|98.47|98.41|98.52|98.47|98.46|98.4|15816
1649147960000|2022-04-05 08:39:20|98.48|98.44|98.5|98.44|98.53|98.46|98.48|98.43|7168
1649147970000|2022-04-05 08:39:30|98.48|98.43|98.48|98.39|98.51|98.46|98.45|98.39|7015
1649147980000|2022-04-05 08:39:40|98.49|98.4|98.49|98.42|98.51|98.46|98.49|98.4|5032
1649147990000|2022-04-05 08:39:50|98.51|98.45|98.54|98.47|98.54|98.47|98.5|98.45|5000
1649148000000|2022-04-05 08:40:00|98.55|98.48|98.47|98.4|98.55|98.52|98.47|98.4|15990
1649148010000|2022-04-05 08:40:10|98.46|98.39|98.41|98.35|98.47|98.46|98.39|98.33|115726
1649148020000|2022-04-05 08:40:20|98.4|98.37|98.4|98.33|98.41|98.37|98.35|98.33|4757
1649148030000|2022-04-05 08:40:30|98.39|98.35|98.36|98.33|98.39|98.35|98.36|98.33|1606
1649148040000|2022-04-05 08:40:40|98.37||98.37||98.37||98.36||0
1649148050000|2022-04-05 08:40:50|98.39|98.34|98.39|98.33|98.39|98.35|98.37|98.33|6661
1649148060000|2022-04-05 08:41:00|98.37|98.31|98.29|98.26|98.37|98.31|98.29|98.23|11043
1649148070000|2022-04-05 08:41:10|98.32|98.27|98.36|98.28|98.36|98.33|98.32|98.26|14823
1649148080000|2022-04-05 08:41:20|98.33|98.27|98.31|98.23|98.33|98.27|98.29|98.21|10168
1649148090000|2022-04-05 08:41:30|98.27|98.22|98.26|98.22|98.27|98.22|98.25|98.22|9273
1649148100000|2022-04-05 08:41:40|98.25|98.21|98.25|98.21|98.25|98.21|98.25|98.21|0
1649148110000|2022-04-05 08:41:50|98.26|98.22|98.38|98.32|98.47|98.4|98.26|98.22|127349
1649148120000|2022-04-05 08:42:00|98.37|98.3|98.41|98.36|98.43|98.37|98.32|98.27|55644
1649148130000|2022-04-05 08:42:10|98.39|98.35|98.43|98.39|98.43|98.4|98.37|98.32|23042
1649148140000|2022-04-05 08:42:20|98.44|98.4|98.44|98.4|98.51|98.43|98.44|98.38|13513
1649148150000|2022-04-05 08:42:30|98.42|98.38|98.46|98.41|98.52|98.45|98.4|98.38|21074
1649148160000|2022-04-05 08:42:40|||||||||2515
1649148170000|2022-04-05 08:42:50|98.49|98.42|98.53|98.48|98.56|98.5|98.49|98.4|18140
1649148180000|2022-04-05 08:43:00|98.55|98.49|98.57|98.53|98.57|98.54|98.55|98.49|4869
1649148190000|2022-04-05 08:43:10|98.62|98.54|98.62|98.56|98.63|98.56|98.58|98.54|16343
1649148200000|2022-04-05 08:43:20|98.63|98.57|98.6|98.58|98.63|98.6|98.6|98.57|22023
1649148210000|2022-04-05 08:43:30|98.62|98.59|98.62|98.58|98.62|98.59|98.62|98.58|2525
1649148220000|2022-04-05 08:43:40|98.61|98.54|98.6|98.5|98.61|98.54|98.57|98.5|5660
1649148230000|2022-04-05 08:43:50|98.59|98.49|98.59|98.52|98.59|98.52|98.59|98.49|0
1649148240000|2022-04-05 08:44:00|98.58|98.49|98.48|98.42|98.58|98.49|98.45|98.4|13107
1649148250000|2022-04-05 08:44:10|98.49|98.43|98.58|98.53|98.63|98.57|98.49|98.43|54692
1649148260000|2022-04-05 08:44:20|98.57|98.5|98.54|98.49|98.57|98.5|98.54|98.47|29470
1649148270000|2022-04-05 08:44:30|98.53|98.48|98.55|98.51|98.6|98.53|98.52|98.48|24180
1649148280000|2022-04-05 08:44:40|98.58|98.52|98.57|98.52|98.63|98.54|98.56|98.51|36058
1649148290000|2022-04-05 08:44:50|98.58|98.53|98.58|98.52|98.58|98.56|98.58|98.52|15748
1649148300000|2022-04-05 08:45:00|98.57|98.55|98.56|98.53|98.58|98.55|98.55|98.51|4085
1649148310000|2022-04-05 08:45:10|98.58|98.55|98.48|98.4|98.62|98.58|98.48|98.4|34889
1649148320000|2022-04-05 08:45:20|98.46|98.41|98.44|98.41|98.46|98.41|98.44|98.41|10
1649148330000|2022-04-05 08:45:30|98.46|98.42|98.4|98.35|98.46|98.44|98.4|98.34|28810
1649148340000|2022-04-05 08:45:40|98.41|98.34|98.42|98.37|98.42|98.38|98.38|98.34|20485
1649148350000|2022-04-05 08:45:50|98.44|98.39|98.42|98.39|98.44|98.4|98.42|98.39|6277
1649148360000|2022-04-05 08:46:00|98.41|98.38|98.37|98.32|98.44|98.38|98.37|98.32|23802
1649148370000|2022-04-05 08:46:10|98.39|98.33|98.38|98.34|98.39|98.36|98.37|98.33|2362
1649148380000|2022-04-05 08:46:20|||||||||1263
1649148390000|2022-04-05 08:46:30|98.39|98.35|98.38|98.36|98.44|98.37|98.38|98.32|5780
1649148400000|2022-04-05 08:46:40|98.37|98.33|98.38|98.33|98.38|98.33|98.36|98.31|1587
1649148410000|2022-04-05 08:46:50|98.37|98.35|98.37|98.33|98.37|98.35|98.37|98.31|4612
1649148420000|2022-04-05 08:47:00|98.38|98.31|98.39|98.35|98.39|98.36|98.38|98.3|31962
1649148430000|2022-04-05 08:47:10|98.37|98.36|98.39|98.35|98.39|98.36|98.37|98.31|2503
1649148440000|2022-04-05 08:47:20|98.38||98.38||98.38||98.38||16533
1649148450000|2022-04-05 08:47:30|98.37|98.32|98.29|98.22|98.37|98.32|98.29|98.22|13236
1649148460000|2022-04-05 08:47:40|98.3|98.28|98.29|98.23|98.33|98.3|98.29|98.22|20421
1649148470000|2022-04-05 08:47:50|98.27|98.22|98.28|98.23|98.28|98.25|98.26|98.21|4041
1649148480000|2022-04-05 08:48:00|98.27|98.22|98.24|98.21|98.27|98.23|98.23|98.21|919
1649148490000|2022-04-05 08:48:10|98.26||98.24||98.26||98.24||1002
1649148500000|2022-04-05 08:48:20|98.25|98.26|98.25|98.21|98.28|98.26|98.25|98.21|43385
1649148510000|2022-04-05 08:48:30|98.23||98.24||98.25||98.23||10000
1649148520000|2022-04-05 08:48:40|98.22||98.22||98.22||98.22||0
1649148530000|2022-04-05 08:48:50|98.21|98.17|98.19|98.14|98.21|98.17|98.16|98.1|5002
1649148540000|2022-04-05 08:49:00|98.21|98.16|98.16|98.12|98.23|98.17|98.15|98.09|15204
1649148550000|2022-04-05 08:49:10|98.18|98.1|98.1|98.05|98.18|98.1|98.09|98.04|12390
1649148560000|2022-04-05 08:49:20|98.12|98.04|98.15|98.09|98.17|98.09|98.11|98.04|9538
1649148570000|2022-04-05 08:49:30||98.1||98.08||98.11||98.07|0
1649148580000|2022-04-05 08:49:40|98.14|98.07|98.2|98.16|98.21|98.17|98.14|98.07|15821
1649148590000|2022-04-05 08:49:50|98.23|98.17|98.23|98.16|98.26|98.2|98.16|98.11|54942
1649148600000|2022-04-05 08:50:00|98.25|98.17|98.36|98.31|98.36|98.33|98.25|98.17|92428
1649148610000|2022-04-05 08:50:10|98.35|98.28|98.34|98.28|98.35|98.28|98.34|98.24|2510
1649148620000|2022-04-05 08:50:20|98.35|98.3|98.39|98.36|98.39|98.36|98.35|98.3|14274
1649148630000|2022-04-05 08:50:30|98.43|98.4|98.36|98.28|98.45|98.4|98.35|98.28|41189
1649148640000|2022-04-05 08:50:40|98.37|98.31|98.37|98.34|98.37|98.34|98.37|98.31|2710
1649148650000|2022-04-05 08:50:50|98.39|98.36|98.4|98.33|98.4|98.37|98.39|98.33|23838
1649148660000|2022-04-05 08:51:00|98.42|98.37|98.45|98.39|98.46|98.4|98.41|98.35|6678
1649148670000|2022-04-05 08:51:10|98.44|98.36|98.39|98.33|98.44|98.36|98.38|98.31|7986
1649148680000|2022-04-05 08:51:20|98.42|98.34|98.44|98.4|98.44|98.4|98.42|98.34|0
1649148690000|2022-04-05 08:51:30|98.48|98.41|98.52|98.45|98.52|98.46|98.48|98.41|9026
1649148700000|2022-04-05 08:51:40|98.54|98.49|98.51|98.44|98.54|98.49|98.49|98.4|20426
1649148710000|2022-04-05 08:51:50||98.45||98.48||98.48||98.45|2470
1649148720000|2022-04-05 08:52:00|98.49|98.45|98.38|98.31|98.49|98.45|98.38|98.3|10868
1649148730000|2022-04-05 08:52:10|98.4|98.3|98.4|98.36|98.4|98.36|98.36|98.3|18259
1649148740000|2022-04-05 08:52:20|98.43|98.37|98.44|98.4|98.44|98.4|98.43|98.36|9333
1649148750000|2022-04-05 08:52:30|98.45|98.39|98.42|98.36|98.45|98.39|98.42|98.36|2702
1649148780000|2022-04-05 08:53:00|98.41|98.35|98.4|98.33|98.42|98.35|98.39|98.31|375
1649148790000|2022-04-05 08:53:10||98.32||98.32||98.32||98.31|5010
1649148800000|2022-04-05 08:53:20|98.41|98.33|98.56|98.52|98.59|98.57|98.41|98.33|45732
1649148810000|2022-04-05 08:53:30|98.55||98.55||98.55||98.55||952
1649148820000|2022-04-05 08:53:40|98.56|98.53|98.56|98.53|98.58|98.53|98.56|98.53|9908
1649148830000|2022-04-05 08:53:50|98.57||98.57||98.57||98.57||0
1649148840000|2022-04-05 08:54:00|98.56|98.52|98.51|98.43|98.56|98.52|98.51|98.43|9936
1649148850000|2022-04-05 08:54:10|98.5|98.42|98.49|98.44|98.51|98.45|98.48|98.41|8064
1649148860000|2022-04-05 08:54:20|98.5|98.45|98.51|98.44|98.51|98.48|98.5|98.43|2942
1649148880000|2022-04-05 08:54:40|98.5|98.43|98.45|98.4|98.5|98.43|98.44|98.39|10193
1649148890000|2022-04-05 08:54:50|98.44|98.36|98.38|98.32|98.44|98.36|98.38|98.32|3848
1649148900000|2022-04-05 08:55:00|98.37|98.31|98.36|98.32|98.37|98.32|98.35|98.27|518
1649148910000|2022-04-05 08:55:10|98.37|98.33|98.38|98.36|98.4|98.37|98.35|98.32|31863
1649148920000|2022-04-05 08:55:20|98.4|98.37|98.4|98.37|98.42|98.4|98.39|98.37|12519
1649148930000|2022-04-05 08:55:30|98.38|98.36|98.4|98.37|98.42|98.4|98.38|98.36|8451
1649148940000|2022-04-05 08:55:40||98.38||98.38||98.39||98.37|19
1649148950000|2022-04-05 08:55:50||98.37||98.38||98.38||98.37|786
1649148960000|2022-04-05 08:56:00|98.39|98.36|98.39|98.36|98.4|98.36|98.38|98.36|1986
1649148970000|2022-04-05 08:56:10|98.38|98.32|98.38|98.33|98.39|98.33|98.35|98.3|4
1649148980000|2022-04-05 08:56:20|98.35|98.28|98.33|98.28|98.37|98.28|98.33|98.26|2836
1649148990000|2022-04-05 08:56:30||98.3||98.3||98.3||98.3|0
1649149000000|2022-04-05 08:56:40|98.35|98.31|98.38|98.32|98.39|98.34|98.35|98.31|10924
1649149010000|2022-04-05 08:56:50|98.36|98.34|98.35|98.3|98.38|98.34|98.32|98.28|522
1649149030000|2022-04-05 08:57:10|98.34|98.28|98.31|98.27|98.34|98.28|98.29|98.26|11612
1649149040000|2022-04-05 08:57:20|98.33|98.28|98.32|98.27|98.33|98.3|98.32|98.27|7007
1649149050000|2022-04-05 08:57:30|98.33|98.29|98.45|98.43|98.47|98.44|98.3|98.29|74458
1649149060000|2022-04-05 08:57:40|98.44|98.44|98.47|98.44|98.48|98.45|98.44|98.43|13665
1649149070000|2022-04-05 08:57:50|98.46|98.43|98.44|98.37|98.46|98.43|98.41|98.35|3163
1649149090000|2022-04-05 08:58:10|||||||||946
1649149100000|2022-04-05 08:58:20|98.46|98.4|98.44|98.36|98.51|98.44|98.44|98.35|38080
1649149110000|2022-04-05 08:58:30|98.46|98.41|98.39|98.33|98.46|98.41|98.39|98.32|266
1649149120000|2022-04-05 08:58:40|98.4||98.4||98.41||98.4||0
1649149130000|2022-04-05 08:58:50|98.41|98.34|98.41|98.35|98.47|98.41|98.39|98.33|40565
1649149140000|2022-04-05 08:59:00|98.38|98.32|98.41|98.34|98.41|98.34|98.38|98.32|2511
1649149150000|2022-04-05 08:59:10|98.38|98.31|98.34|98.29|98.38|98.31|98.34|98.26|0
1649149160000|2022-04-05 08:59:20|98.32|98.26|98.34|98.3|98.34|98.3|98.32|98.26|2448
1649149170000|2022-04-05 08:59:30|98.33|98.28|98.34|98.29|98.34|98.29|98.33|98.28|30
1649149180000|2022-04-05 08:59:40||98.3||98.3||98.3||98.3|1257
1649149190000|2022-04-05 08:59:50|98.32|98.29|98.3|98.25|98.32|98.29|98.27|98.21|105262
1649149200000|2022-04-05 09:00:00|98.32|98.26|98.39|98.37|98.39|98.37|98.3|98.26|41750
1649149210000|2022-04-05 09:00:10|98.42||98.42||98.42||98.42||0
1649149220000|2022-04-05 09:00:20|98.41|98.34|98.41|98.37|98.41|98.37|98.38|98.34|8994
1649149230000|2022-04-05 09:00:30|98.4|98.38|98.4|98.35|98.4|98.39|98.4|98.35|9318
1649149240000|2022-04-05 09:00:40|98.38|98.34|98.39|98.35|98.39|98.35|98.35|98.29|19282
1649149250000|2022-04-05 09:00:50|98.38||98.38||98.38||98.38||1
1649149260000|2022-04-05 09:01:00|98.39|98.36|98.39|98.34|98.41|98.38|98.38|98.34|10758
1649149270000|2022-04-05 09:01:10|||||||||4000
1649149280000|2022-04-05 09:01:20|98.38|98.35|98.39|98.35|98.39|98.37|98.38|98.34|13445
1649149290000|2022-04-05 09:01:30|98.41|98.34|98.38|98.34|98.41|98.34|98.38|98.34|0
1649149300000|2022-04-05 09:01:40|98.4|98.35|98.4|98.36|98.4|98.36|98.38|98.34|2324
1649149310000|2022-04-05 09:01:50|98.41|98.37|98.51|98.45|98.51|98.48|98.41|98.37|21515
1649149320000|2022-04-05 09:02:00|98.48|98.47|98.48|98.45|98.48|98.47|98.46|98.42|4331
1649149330000|2022-04-05 09:02:10|98.47|98.41|98.47|98.41|98.47|98.41|98.45|98.39|10393
1649149340000|2022-04-05 09:02:20|98.46|98.39|98.39|98.36|98.46|98.39|98.39|98.34|7943
1649149350000|2022-04-05 09:02:30|98.4|98.37|98.4|98.34|98.4|98.38|98.39|98.34|5101
1649149360000|2022-04-05 09:02:40|98.39||98.4||98.4||98.39||0
1649149370000|2022-04-05 09:02:50|98.39||98.39||98.4||98.39||15249
1649149380000|2022-04-05 09:03:00|98.38|98.35|98.39|98.35|98.39|98.35|98.36|98.28|2967
1649149390000|2022-04-05 09:03:10|98.38|98.31|98.38|98.34|98.38|98.35|98.38|98.31|20196
1649149400000|2022-04-05 09:03:20|98.37|98.31|98.41|98.38|98.41|98.4|98.37|98.31|56743
1649149410000|2022-04-05 09:03:30|98.42|98.39|98.51|98.45|98.53|98.48|98.42|98.39|20232
1649149420000|2022-04-05 09:03:40|98.52|98.46|98.48|98.45|98.52|98.46|98.47|98.41|2322
1649149430000|2022-04-05 09:03:50|98.47|98.41|98.48|98.41|98.48|98.41|98.44|98.4|3985
1649149440000|2022-04-05 09:04:00|98.47|98.42|98.47|98.43|98.48|98.46|98.47|98.4|17500
1649149450000|2022-04-05 09:04:10|98.46|98.44|98.45|98.41|98.46|98.44|98.45|98.41|6021
1649149460000|2022-04-05 09:04:20|98.46|98.42|98.47|98.42|98.47|98.42|98.45|98.42|0
1649149470000|2022-04-05 09:04:30|98.45|98.43|98.45|98.43|98.45|98.43|98.45|98.43|10
1649149480000|2022-04-05 09:04:40|98.44|98.42|98.44|98.41|98.45|98.42|98.43|98.41|2500
1649149490000|2022-04-05 09:04:50|98.43|98.38|98.4|98.34|98.43|98.38|98.4|98.33|4338
1649149500000|2022-04-05 09:05:00|98.42|98.35|98.46|98.43|98.46|98.43|98.39|98.35|20991
1649149510000|2022-04-05 09:05:10|98.5|98.44|98.49|98.45|98.5|98.46|98.49|98.44|6734
1649149520000|2022-04-05 09:05:20|98.47|98.43|98.47|98.44|98.47|98.44|98.47|98.43|1838
1649149530000|2022-04-05 09:05:30|||||||||458
1649149540000|2022-04-05 09:05:40|98.46|98.43|98.42|98.39|98.46|98.43|98.42|98.39|7976
1649149550000|2022-04-05 09:05:50|98.4|98.36|98.39|98.34|98.44|98.38|98.38|98.32|10635
1649149560000|2022-04-05 09:06:00|98.38|98.32|98.37|98.32|98.38|98.33|98.37|98.32|0
1649149570000|2022-04-05 09:06:10|98.35|98.31|98.41|98.37|98.41|98.38|98.35|98.31|29861
1649149580000|2022-04-05 09:06:20|98.43|98.38|98.49|98.45|98.51|98.45|98.43|98.38|19477
1649149590000|2022-04-05 09:06:30|98.55|98.46|98.49|98.45|98.55|98.48|98.48|98.43|18020
1649149600000|2022-04-05 09:06:40|98.51|98.47|98.5|98.48|98.51|98.48|98.5|98.46|1004
1649149610000|2022-04-05 09:06:50|98.51|98.47|98.54|98.49|98.56|98.49|98.51|98.47|7723
1649149620000|2022-04-05 09:07:00|98.52||98.52||98.52||98.52||0
1649149630000|2022-04-05 09:07:10|98.54|98.5|98.57|98.53|98.63|98.6|98.54|98.5|167758
1649149640000|2022-04-05 09:07:20|98.56|98.52|98.55|98.52|98.58|98.53|98.52|98.47|10022
1649149650000|2022-04-05 09:07:30|98.57|98.54|98.61|98.59|98.63|98.59|98.57|98.53|47034
1649149660000|2022-04-05 09:07:40|98.62|98.6|98.65|98.6|98.67|98.6|98.62|98.6|18630
1649149670000|2022-04-05 09:07:50|98.67|98.61|98.64|98.6|98.78|98.72|98.64|98.59|114463
1649149680000|2022-04-05 09:08:00|98.63|98.56|98.59|98.54|98.63|98.6|98.56|98.49|17036
1649149690000|2022-04-05 09:08:10|98.6|98.55|98.51|98.44|98.6|98.58|98.51|98.44|25129
1649149700000|2022-04-05 09:08:20|98.5|98.45|98.42|98.39|98.5|98.45|98.42|98.38|5413
1649149710000|2022-04-05 09:08:30|98.41|98.38|98.41|98.37|98.44|98.4|98.4|98.33|26411
1649149720000|2022-04-05 09:08:40|98.42|98.38|98.59|98.51|98.64|98.57|98.38|98.36|130030
1649149730000|2022-04-05 09:08:50|98.6|98.5|98.53|98.49|98.6|98.5|98.51|98.46|7667
1649149740000|2022-04-05 09:09:00|98.52|98.5|98.52|98.48|98.53|98.51|98.52|98.48|8936
1649149750000|2022-04-05 09:09:10|98.51|98.46|98.52|98.48|98.52|98.48|98.49|98.44|5547
1649149760000|2022-04-05 09:09:20|98.53|98.49|98.54|98.51|98.54|98.52|98.52|98.46|19195
1649149780000|2022-04-05 09:09:40|98.55|98.52|98.57|98.54|98.6|98.54|98.54|98.51|10562
1649149790000|2022-04-05 09:09:50|98.6|98.55|98.56|98.5|98.6|98.55|98.54|98.48|11804
1649149800000|2022-04-05 09:10:00||98.49||98.49||98.49||98.49|0
1649149810000|2022-04-05 09:10:10|98.58|98.5|98.66|98.62|98.69|98.63|98.58|98.5|10862
1649149820000|2022-04-05 09:10:20|98.65||98.65||98.65||98.65||0
1649149830000|2022-04-05 09:10:30|98.66|98.64|98.83|98.76|98.87|98.83|98.66|98.64|63976
1649149850000|2022-04-05 09:10:50|98.81|98.75|98.82|98.75|98.83|98.75|98.81|98.75|820
1649149860000|2022-04-05 09:11:00|98.81|98.74|98.81|98.74|98.81|98.75|98.81|98.74|1214
1649149870000|2022-04-05 09:11:10|98.79|98.73|98.72|98.7|98.79|98.73|98.71|98.67|66151
1649149880000|2022-04-05 09:11:20|98.75|98.71|98.74|98.7|98.75|98.71|98.72|98.7|2550
1649149890000|2022-04-05 09:11:30|98.75|98.71|98.75|98.7|98.75|98.72|98.75|98.7|1570
1649149900000|2022-04-05 09:11:40|98.78|98.71|98.75|98.71|98.78|98.73|98.71|98.7|11051
1649149910000|2022-04-05 09:11:50|98.73|98.7|98.64|98.59|98.73|98.7|98.64|98.59|5009
1649149920000|2022-04-05 09:12:00|98.66|98.58|98.62|98.56|98.66|98.58|98.57|98.55|508
1649149930000|2022-04-05 09:12:10|98.6|98.55|98.58|98.55|98.6|98.55|98.58|98.55|500
1649149940000|2022-04-05 09:12:20|98.6|98.57|98.61|98.55|98.62|98.6|98.6|98.55|9110
1649149950000|2022-04-05 09:12:30|98.62|98.56|98.62|98.59|98.62|98.59|98.62|98.56|9863
1649149960000|2022-04-05 09:12:40|||||||||500
1649149970000|2022-04-05 09:12:50|98.67|98.6|98.65|98.6|98.67|98.6|98.63|98.59|15588
1649149980000|2022-04-05 09:13:00|98.64|98.59|98.61|98.53|98.64|98.59|98.61|98.51|20038
1649150000000|2022-04-05 09:13:20|98.6|98.52|98.54|98.48|98.6|98.52|98.53|98.48|6410
1649150010000|2022-04-05 09:13:30|98.56|98.49|98.58|98.53|98.6|98.55|98.55|98.49|5102
1649150020000|2022-04-05 09:13:40|98.57|98.54|98.55|98.52|98.58|98.54|98.55|98.52|21938
1649150030000|2022-04-05 09:13:50|98.57|98.53|98.73|98.69|98.8|98.74|98.57|98.53|100889
1649150040000|2022-04-05 09:14:00|98.71|98.67|98.71|98.66|98.71|98.67|98.71|98.66|1091
1649150050000|2022-04-05 09:14:10|98.73|98.7|98.76|98.71|98.76|98.73|98.73|98.7|11297
1649150060000|2022-04-05 09:14:20|98.75|98.68|98.74|98.69|98.75|98.69|98.74|98.66|25
1649150080000|2022-04-05 09:14:40|98.78|98.7|98.74|98.69|98.78|98.72|98.74|98.68|5664
1649150090000|2022-04-05 09:14:50|||||||||30004
1649150100000|2022-04-05 09:15:00|98.75|98.7|98.95|98.88|98.96|98.9|98.75|98.69|143108
1649150110000|2022-04-05 09:15:10|98.92|98.87|98.9|98.85|98.92|98.89|98.89|98.84|3006
1649150120000|2022-04-05 09:15:20|98.88|98.84|98.86|98.8|98.9|98.84|98.86|98.8|0
1649150130000|2022-04-05 09:15:30|98.89|98.82|98.89|98.85|98.89|98.85|98.89|98.82|17
1649150140000|2022-04-05 09:15:40|98.86|98.86|98.88|98.83|98.89|98.87|98.86|98.83|5967
1649150150000|2022-04-05 09:15:50||98.82||98.82||98.82||98.82|700
1649150160000|2022-04-05 09:16:00|98.89|98.85|98.9|98.84|98.96|98.93|98.89|98.83|138618
1649150170000|2022-04-05 09:16:10|||||||||10300
1649150180000|2022-04-05 09:16:20|98.92|98.87|98.92|98.88|98.92|98.88|98.92|98.85|94
1649150190000|2022-04-05 09:16:30|98.9|98.87|98.9|98.87|98.9|98.87|98.9|98.87|4826
1649150200000|2022-04-05 09:16:40|98.89|98.84|98.96|98.91|99.07|99.01|98.89|98.83|94707
1649150210000|2022-04-05 09:16:50|98.95|98.9|98.96|98.88|98.96|98.92|98.92|98.86|2501
1649150220000|2022-04-05 09:17:00|98.94|98.87|98.9|98.84|98.94|98.88|98.9|98.83|16100
1649150230000|2022-04-05 09:17:10|98.91|98.85|98.89|98.81|98.91|98.85|98.89|98.81|503
1649150240000|2022-04-05 09:17:20|98.87|98.8|98.87|98.83|98.87|98.83|98.87|98.8|44
1649150260000|2022-04-05 09:17:40||98.81||98.83||98.83||98.81|2073
1649150270000|2022-04-05 09:17:50|98.89|98.84|98.89|98.83|98.89|98.84|98.89|98.83|0
1649150280000|2022-04-05 09:18:00|98.88|98.81|98.83|98.78|98.88|98.81|98.82|98.76|2010
1649150290000|2022-04-05 09:18:10|98.81|98.75|98.81|98.76|98.81|98.76|98.81|98.75|480
1649150300000|2022-04-05 09:18:20||98.75||98.74||98.75||98.74|251
1649150310000|2022-04-05 09:18:30|98.8|98.72|98.76|98.7|98.8|98.72|98.76|98.69|1001
1649150320000|2022-04-05 09:18:40|98.77|98.71|98.78|98.74|98.78|98.74|98.76|98.71|8882
1649150330000|2022-04-05 09:18:50|98.79|98.75|98.79|98.76|98.81|98.79|98.79|98.73|18331
1649150340000|2022-04-05 09:19:00|98.82|98.77|98.82|98.76|98.82|98.77|98.82|98.76|1759
1649150350000|2022-04-05 09:19:10|98.8||98.81||98.82||98.8||18671
1649150360000|2022-04-05 09:19:20|98.78|98.73|98.73|98.68|98.78|98.73|98.73|98.67|7040
1649150370000|2022-04-05 09:19:30|98.72|98.7|98.71|98.66|98.75|98.72|98.69|98.65|17492
1649150390000|2022-04-05 09:19:50|98.7|98.65|98.68|98.65|98.7|98.65|98.68|98.65|3113
1649150400000|2022-04-05 09:20:00|98.7||98.68||98.7||98.68||2113
1649150410000|2022-04-05 09:20:10|98.7|98.66|98.7|98.65|98.7|98.67|98.68|98.65|6945
1649150420000|2022-04-05 09:20:20|98.68||98.68||98.68||98.68||2010
1649150430000|2022-04-05 09:20:30|98.67|98.64|98.55|98.52|98.67|98.64|98.54|98.52|30764
1649150440000|2022-04-05 09:20:40|98.54|98.51|98.76|98.72|98.83|98.75|98.51|98.45|134718
1649150450000|2022-04-05 09:20:50|98.79|98.73|98.76|98.71|98.79|98.76|98.73|98.7|17666
1649150460000|2022-04-05 09:21:00|98.75||98.75||98.75||98.75||0
1649150470000|2022-04-05 09:21:10|98.74|98.69|98.74|98.69|98.74|98.69|98.72|98.66|9049
1649150480000|2022-04-05 09:21:20|98.75|98.7|98.75|98.72|98.75|98.72|98.75|98.7|2500
1649150490000|2022-04-05 09:21:30||98.69||98.71||98.72||98.69|2500
1649150500000|2022-04-05 09:21:40|||||||||175
1649150520000|2022-04-05 09:22:00|98.73|98.69|98.73|98.69|98.73|98.69|98.73|98.69|7
1649150530000|2022-04-05 09:22:10|98.72|98.67|98.7|98.63|98.72|98.67|98.7|98.63|12281
1649150540000|2022-04-05 09:22:20||98.64||98.64||98.64||98.64|5495
1649150550000|2022-04-05 09:22:30||98.65||98.67||98.67||98.65|0
1649150560000|2022-04-05 09:22:40|98.69|98.66|98.65|98.62|98.69|98.66|98.63|98.58|5287
1649150570000|2022-04-05 09:22:50|98.66|98.63|98.66|98.62|98.67|98.63|98.65|98.62|15729
1649150580000|2022-04-05 09:23:00|98.67|98.63|98.66|98.62|98.67|98.65|98.66|98.6|5138
1649150590000|2022-04-05 09:23:10||98.61||98.6||98.62||98.6|0
1649150600000|2022-04-05 09:23:20|98.65|98.59|98.63|98.59|98.65|98.6|98.6|98.53|12405
1649150610000|2022-04-05 09:23:30|98.64|98.6|98.64|98.59|98.66|98.62|98.64|98.59|12298
1649150620000|2022-04-05 09:23:40|98.63||98.63||98.63||98.63||0
1649150650000|2022-04-05 09:24:10|98.62||98.63||98.63||98.62||420
1649150660000|2022-04-05 09:24:20|98.61|98.57|98.57|98.51|98.61|98.57|98.55|98.5|1642
1649150670000|2022-04-05 09:24:30|||||||||1000
1649150680000|2022-04-05 09:24:40|98.58|98.52|98.57|98.53|98.58|98.54|98.57|98.52|11371
1649150690000|2022-04-05 09:24:50|98.55|98.54|98.57|98.54|98.57|98.55|98.55|98.53|2117
1649150700000|2022-04-05 09:25:00|98.56|98.52|98.56|98.52|98.57|98.52|98.55|98.52|3
1649150710000|2022-04-05 09:25:10|98.55|98.51|98.74|98.7|98.74|98.7|98.51|98.45|51054
1649150730000|2022-04-05 09:25:30|98.75|98.71|98.77|98.75|98.79|98.75|98.75|98.71|13983
1649150740000|2022-04-05 09:25:40|98.8|98.76|98.79|98.77|98.81|98.77|98.79|98.75|3786
1649150750000|2022-04-05 09:25:50|98.83|98.78|98.83|98.79|98.83|98.79|98.83|98.78|2603
1649150760000|2022-04-05 09:26:00|98.82|98.77|98.83|98.79|98.83|98.79|98.82|98.77|2501
1649150780000|2022-04-05 09:26:20|98.82|98.78|98.8|98.75|98.82|98.78|98.78|98.73|1527
1649150790000|2022-04-05 09:26:30|98.81||98.81||98.81||98.81||0
1649150800000|2022-04-05 09:26:40||98.77||98.77||98.79||98.77|27
1649150810000|2022-04-05 09:26:50||98.79||98.77||98.79||98.77|4050
1649150820000|2022-04-05 09:27:00|98.8|98.76|98.8|98.77|98.8|98.77|98.79|98.76|2500
1649150840000|2022-04-05 09:27:20||98.78||98.78||98.78||98.78|627
1649150850000|2022-04-05 09:27:30|98.79|98.75|98.8|98.75|98.8|98.78|98.79|98.75|8611
1649150860000|2022-04-05 09:27:40|98.79|98.73|98.75|98.7|98.79|98.73|98.73|98.7|16426
1649150870000|2022-04-05 09:27:50|98.76|98.71|98.76|98.7|98.8|98.76|98.76|98.7|11815
1649150880000|2022-04-05 09:28:00|98.75||98.76||98.76||98.74||0
1649150900000|2022-04-05 09:28:20|98.74|98.69|98.64|98.58|98.74|98.7|98.64|98.58|59941
1649150910000|2022-04-05 09:28:30|98.62|98.59|98.62|98.59|98.64|98.59|98.62|98.58|1859
1649150920000|2022-04-05 09:28:40|98.61|98.58|98.61|98.53|98.61|98.58|98.61|98.53|3235
1649150930000|2022-04-05 09:28:50|98.6|98.55|98.57|98.54|98.6|98.55|98.54|98.5|12345
1649150940000|2022-04-05 09:29:00|98.58|98.57|98.6|98.58|98.61|98.58|98.58|98.54|9251
1649150950000|2022-04-05 09:29:10||98.56||98.56||98.56||98.56|5294
1649150960000|2022-04-05 09:29:20|98.63|98.58|98.63|98.58|98.63|98.59|98.63|98.58|1608
1649150970000|2022-04-05 09:29:30|98.61|98.56|98.61|98.56|98.61|98.56|98.61|98.56|2500
1649150980000|2022-04-05 09:29:40|98.63|98.58|98.65|98.61|98.65|98.62|98.63|98.58|1664
1649151000000|2022-04-05 09:30:00|98.66|98.62|98.66|98.61|98.66|98.63|98.66|98.61|12338
1649151010000|2022-04-05 09:30:10|98.67|98.62|98.7|98.66|98.71|98.68|98.67|98.62|8301
1649151020000|2022-04-05 09:30:20|98.67|98.64|98.69|98.64|98.7|98.67|98.64|98.6|18572
1649151030000|2022-04-05 09:30:30|98.7|98.66|98.68|98.64|98.7|98.66|98.68|98.64|687
1649151040000|2022-04-05 09:30:40|98.7|98.66|98.7|98.66|98.7|98.66|98.7|98.66|3846
1649151050000|2022-04-05 09:30:50|||||||||28950
1649151070000|2022-04-05 09:31:10|||||||||7052
1649151080000|2022-04-05 09:31:20|98.69|98.65|98.7|98.67|98.7|98.67|98.68|98.64|10277
1649151090000|2022-04-05 09:31:30|||||||||17075
1649151100000|2022-04-05 09:31:40|||||||||2533
1649151110000|2022-04-05 09:31:50|98.72|98.68|98.7|98.67|98.73|98.7|98.7|98.67|6900
1649151120000|2022-04-05 09:32:00|98.69|98.66|98.73|98.69|98.75|98.69|98.69|98.66|11487
1649151130000|2022-04-05 09:32:10|98.72|98.68|98.71|98.66|98.72|98.68|98.67|98.65|7201
1649151150000|2022-04-05 09:32:30|98.69|98.63|98.69|98.66|98.69|98.66|98.68|98.63|2500
1649151160000|2022-04-05 09:32:40|98.71|98.67|98.71|98.67|98.71|98.67|98.69|98.67|0
1649151170000|2022-04-05 09:32:50|||||||||9357
1649151180000|2022-04-05 09:33:00|98.69|98.66|98.68|98.66|98.69|98.66|98.67|98.62|7385
1649151190000|2022-04-05 09:33:10|98.67|98.64|98.66|98.62|98.68|98.66|98.62|98.6|15757
1649151200000|2022-04-05 09:33:20|98.68|98.64|98.68|98.64|98.68|98.64|98.68|98.64|1300
1649151210000|2022-04-05 09:33:30|98.69|98.66|98.69|98.64|98.71|98.68|98.69|98.64|3655
1649151220000|2022-04-05 09:33:40|98.71|98.65|98.71|98.67|98.71|98.67|98.71|98.65|0
1649151230000|2022-04-05 09:33:50|98.7||98.69||98.7||98.68||185
1649151240000|2022-04-05 09:34:00|98.68|98.63|98.65|98.6|98.68|98.63|98.63|98.6|43
1649151250000|2022-04-05 09:34:10|98.67|98.62|98.67|98.64|98.69|98.64|98.67|98.62|4304
1649151260000|2022-04-05 09:34:20|98.66|98.63|98.69|98.64|98.69|98.66|98.66|98.63|11
1649151270000|2022-04-05 09:34:30||98.65||98.67||98.67||98.65|426
1649151280000|2022-04-05 09:34:40|98.7|98.66|98.75|98.7|98.75|98.71|98.7|98.66|9007
1649151290000|2022-04-05 09:34:50|98.74|98.69|98.7|98.68|98.74|98.69|98.69|98.65|3400
1649151300000|2022-04-05 09:35:00|98.69|98.67|98.67|98.63|98.69|98.67|98.64|98.6|8338
1649151310000|2022-04-05 09:35:10|98.65|98.62|98.63|98.6|98.65|98.62|98.63|98.6|0
1649151320000|2022-04-05 09:35:20|98.62|98.58|98.6|98.58|98.62|98.58|98.59|98.58|370
1649151330000|2022-04-05 09:35:30|98.58|98.56|98.62|98.59|98.62|98.59|98.58|98.53|10300
1649151340000|2022-04-05 09:35:40|98.6|98.57|98.62|98.6|98.62|98.6|98.6|98.57|4618
1649151350000|2022-04-05 09:35:50|98.61|98.58|98.62|98.57|98.62|98.58|98.61|98.57|0
1649151360000|2022-04-05 09:36:00|98.61|98.58|98.59|98.55|98.61|98.59|98.59|98.54|2908
1649151370000|2022-04-05 09:36:10|98.62|98.58|98.62|98.57|98.62|98.58|98.59|98.55|4132
1649151380000|2022-04-05 09:36:20||98.56||98.58||98.58||98.56|2200
1649151390000|2022-04-05 09:36:30|98.61|98.59|98.63|98.59|98.64|98.61|98.61|98.58|1626
1649151400000|2022-04-05 09:36:40|98.62|98.6|98.63|98.6|98.63|98.61|98.62|98.58|0
1649151410000|2022-04-05 09:36:50|||||||||548
1649151420000|2022-04-05 09:37:00|||||||||159
1649151430000|2022-04-05 09:37:10|98.62|98.58|98.62|98.58|98.63|98.6|98.6|98.58|13130
1649151440000|2022-04-05 09:37:20|98.61|98.55|98.58|98.54|98.61|98.56|98.58|98.54|6578
1649151450000|2022-04-05 09:37:30|98.57|98.52|98.56|98.51|98.57|98.52|98.56|98.51|0
1649151460000|2022-04-05 09:37:40|98.55|98.5|98.54|98.5|98.55|98.5|98.54|98.5|534
1649151470000|2022-04-05 09:37:50|98.53|98.49|98.47|98.42|98.53|98.49|98.47|98.41|1000
1649151480000|2022-04-05 09:38:00|98.45|98.41|98.44|98.4|98.45|98.43|98.44|98.4|13697
1649151490000|2022-04-05 09:38:10|98.45|98.41|98.51|98.49|98.53|98.49|98.45|98.41|26713
1649151500000|2022-04-05 09:38:20|||||||||1004
1649151510000|2022-04-05 09:38:30|98.5|98.47|98.44|98.4|98.5|98.47|98.44|98.4|4874
1649151520000|2022-04-05 09:38:40|||||||||1000
1649151530000|2022-04-05 09:38:50||98.41||98.4||98.41||98.4|1
1649151540000|2022-04-05 09:39:00|98.46|98.41|98.49|98.46|98.49|98.46|98.46|98.41|19506
1649151550000|2022-04-05 09:39:10|98.48|98.45|98.48|98.45|98.49|98.45|98.46|98.41|1661
1649151560000|2022-04-05 09:39:20|98.5|98.46|98.51|98.47|98.51|98.47|98.5|98.46|2500
1649151570000|2022-04-05 09:39:30|98.55|98.48|98.59|98.55|98.59|98.55|98.55|98.48|4742
1649151580000|2022-04-05 09:39:40|98.58|98.54|98.58|98.53|98.58|98.54|98.58|98.53|0
1649151590000|2022-04-05 09:39:50|98.57|98.52|98.55|98.5|98.57|98.54|98.52|98.5|1345
1649151600000|2022-04-05 09:40:00|98.54|98.48|98.56|98.51|98.56|98.53|98.52|98.48|103625
1649151610000|2022-04-05 09:40:10|98.55|98.5|98.52|98.49|98.56|98.5|98.5|98.45|33296
1649151620000|2022-04-05 09:40:20|98.51|98.47|98.52|98.47|98.52|98.49|98.51|98.47|6939
1649151630000|2022-04-05 09:40:30|98.51|98.45|98.5|98.45|98.52|98.45|98.5|98.45|0
1649151640000|2022-04-05 09:40:40||98.47||98.47||98.47||98.47|0
1649151650000|2022-04-05 09:40:50|||||||||1218
1649151660000|2022-04-05 09:41:00|98.49|98.45|98.51|98.45|98.51|98.45|98.47|98.44|725
1649151670000|2022-04-05 09:41:10|98.49|98.46|98.53|98.47|98.53|98.51|98.49|98.46|14803
1649151680000|2022-04-05 09:41:20|98.52|98.45|98.51|98.46|98.52|98.46|98.49|98.45|2530
1649151690000|2022-04-05 09:41:30||98.47||98.47||98.47||98.46|0
1649151700000|2022-04-05 09:41:40|98.5|98.45|98.48|98.45|98.51|98.49|98.47|98.44|6684
1649151710000|2022-04-05 09:41:50|98.47|98.44|98.44|98.4|98.47|98.44|98.42|98.4|21370
1649151720000|2022-04-05 09:42:00|98.43|98.37|98.42|98.37|98.43|98.37|98.38|98.31|12875
1649151730000|2022-04-05 09:42:10|98.44|98.38|98.44|98.39|98.44|98.4|98.44|98.37|15707
1649151740000|2022-04-05 09:42:20|98.46|98.42|98.44|98.41|98.46|98.42|98.44|98.39|16024
1649151750000|2022-04-05 09:42:30|98.43|98.39|98.43|98.39|98.44|98.39|98.43|98.39|2
1649151760000|2022-04-05 09:42:40|98.41|98.38|98.43|98.39|98.43|98.39|98.41|98.35|15
1649151770000|2022-04-05 09:42:50|98.44|98.4|98.55|98.51|98.58|98.54|98.44|98.4|39982
1649151780000|2022-04-05 09:43:00|98.53|98.5|98.51|98.5|98.53|98.5|98.51|98.5|25074
1649151790000|2022-04-05 09:43:10|98.5|98.49|98.46|98.41|98.5|98.49|98.46|98.39|40679
1649151800000|2022-04-05 09:43:20|98.45|98.43|98.46|98.39|98.47|98.45|98.45|98.39|10522
1649151810000|2022-04-05 09:43:30||98.4||98.39||98.4||98.39|11123
1649151820000|2022-04-05 09:43:40|98.45|98.38|98.34|98.28|98.45|98.38|98.34|98.28|13217
1649151830000|2022-04-05 09:43:50|98.33||98.33||98.33||98.32||0
1649151850000|2022-04-05 09:44:10|98.35|98.3|98.35|98.3|98.35|98.32|98.35|98.3|11706
1649151870000|2022-04-05 09:44:30|98.38|98.31|98.39|98.35|98.39|98.35|98.38|98.31|4319
1649151880000|2022-04-05 09:44:40||98.36||98.36||98.36||98.36|10066
1649151890000|2022-04-05 09:44:50|98.38|98.33|98.34|98.28|98.39|98.36|98.34|98.28|9760
1649151900000|2022-04-05 09:45:00|98.32|98.3|98.34|98.3|98.34|98.3|98.32|98.3|706
1649151910000|2022-04-05 09:45:10||98.29||98.28||98.29||98.28|2111
1649151920000|2022-04-05 09:45:20|98.33|98.27|98.31|98.25|98.33|98.27|98.31|98.25|5914
1649151930000|2022-04-05 09:45:30|98.3|98.26|98.29|98.26|98.31|98.28|98.25|98.2|12106
1649151940000|2022-04-05 09:45:40|98.31|98.27|98.31|98.25|98.31|98.28|98.31|98.24|7129
1649151950000|2022-04-05 09:45:50|98.33|98.26|98.3|98.25|98.33|98.3|98.28|98.23|48819
1649151960000|2022-04-05 09:46:00|98.31|98.26|98.3|98.25|98.31|98.3|98.28|98.23|27182
1649151970000|2022-04-05 09:46:10|98.32|98.27|98.31|98.25|98.32|98.27|98.29|98.25|19048
1649151980000|2022-04-05 09:46:20|98.32|98.26|98.35|98.3|98.36|98.33|98.32|98.26|6913
1649151990000|2022-04-05 09:46:30|98.32|98.29|98.32|98.27|98.35|98.29|98.3|98.25|5270
1649152000000|2022-04-05 09:46:40|98.35|98.29|98.29|98.24|98.35|98.3|98.29|98.24|1296
1649152010000|2022-04-05 09:46:50|98.27|98.23|98.29|98.23|98.29|98.25|98.27|98.23|10119
1649152020000|2022-04-05 09:47:00||98.25||98.23||98.25||98.23|5969
1649152030000|2022-04-05 09:47:10|98.27|98.22|98.27|98.23|98.27|98.23|98.27|98.21|0
1649152040000|2022-04-05 09:47:20|98.26|98.21|98.3|98.25|98.33|98.29|98.25|98.21|23273
1649152050000|2022-04-05 09:47:30|98.29|98.26|98.3|98.27|98.3|98.27|98.29|98.26|6315
1649152060000|2022-04-05 09:47:40|98.33|98.29|98.35|98.31|98.35|98.31|98.33|98.29|2098
1649152070000|2022-04-05 09:47:50|98.32|98.29|98.32|98.29|98.32|98.29|98.32|98.29|0
1649152080000|2022-04-05 09:48:00|98.31|98.27|98.28|98.23|98.32|98.27|98.26|98.2|5319
1649152090000|2022-04-05 09:48:10|98.3|98.25|98.28|98.25|98.3|98.25|98.28|98.25|0
1649152100000|2022-04-05 09:48:20|98.3|98.3|98.32|98.28|98.32|98.3|98.3|98.25|25000
1649152110000|2022-04-05 09:48:30|98.31|98.26|98.3|98.25|98.31|98.29|98.28|98.23|12505
1649152120000|2022-04-05 09:48:40|98.28|98.23|98.28|98.23|98.28|98.23|98.28|98.23|0
1649152130000|2022-04-05 09:48:50|98.3|98.25|98.3|98.23|98.3|98.25|98.27|98.23|3010
1649152140000|2022-04-05 09:49:00||98.25||98.27||98.27||98.25|2500
1649152150000|2022-04-05 09:49:10|98.29|98.25|98.3|98.26|98.3|98.27|98.27|98.23|50847
1649152160000|2022-04-05 09:49:20|||||||||101151
1649152170000|2022-04-05 09:49:30|98.33|98.32|98.36|98.32|98.36|98.33|98.33|98.27|26551
1649152180000|2022-04-05 09:49:40|98.38|98.33|98.38|98.33|98.44|98.37|98.38|98.32|10766
1649152190000|2022-04-05 09:49:50|98.36|98.35|98.34|98.32|98.36|98.35|98.33|98.28|16482
1649152210000|2022-04-05 09:50:10|98.33|98.28|98.3|98.24|98.34|98.32|98.28|98.24|52061
1649152220000|2022-04-05 09:50:20|98.31|98.25|98.3|98.26|98.37|98.34|98.3|98.25|33614
1649152230000|2022-04-05 09:50:30|98.28|98.25|98.28|98.23|98.28|98.25|98.28|98.21|10
1649152240000|2022-04-05 09:50:40|98.27|98.22|98.27|98.22|98.27|98.22|98.27|98.22|50
1649152250000|2022-04-05 09:50:50|98.28|98.25|98.34|98.27|98.34|98.3|98.27|98.22|14244
1649152260000|2022-04-05 09:51:00|98.35|98.28|98.36|98.31|98.37|98.33|98.35|98.28|2736
1649152280000|2022-04-05 09:51:20|98.38||98.37||98.38||98.37||5609
1649152290000|2022-04-05 09:51:30|98.38|98.32|98.4|98.34|98.41|98.37|98.38|98.32|7190
1649152300000|2022-04-05 09:51:40|98.39|98.33|98.39|98.34|98.39|98.34|98.36|98.32|2500
1649152310000|2022-04-05 09:51:50|98.4|98.36|98.4|98.37|98.43|98.39|98.39|98.34|11481
1649152320000|2022-04-05 09:52:00|98.42||98.41||98.42||98.41||3
1649152340000|2022-04-05 09:52:20|98.42|98.38|98.42|98.38|98.42|98.38|98.42|98.38|2510
1649152350000|2022-04-05 09:52:30|98.41|98.37|98.41|98.37|98.42|98.38|98.41|98.37|42
1649152360000|2022-04-05 09:52:40|98.42||98.41||98.42||98.41||0
1649152370000|2022-04-05 09:52:50|98.42|98.39|98.42|98.38|98.42|98.39|98.42|98.37|12055
1649152380000|2022-04-05 09:53:00|98.43|98.39|98.44|98.39|98.45|98.43|98.43|98.38|11278
1649152390000|2022-04-05 09:53:10||98.4||98.39||98.4||98.39|0
1649152400000|2022-04-05 09:53:20|98.43|98.38|98.38|98.32|98.43|98.38|98.36|98.31|1369
1649152410000|2022-04-05 09:53:30|98.36|98.3|98.36|98.31|98.36|98.33|98.35|98.29|5
1649152420000|2022-04-05 09:53:40|98.35|98.32|98.36|98.33|98.38|98.34|98.35|98.32|4100
1649152430000|2022-04-05 09:53:50|98.38|98.36|98.4|98.36|98.41|98.37|98.38|98.36|5769
1649152440000|2022-04-05 09:54:00|98.39|98.33|98.42|98.37|98.42|98.37|98.38|98.33|10806
1649152450000|2022-04-05 09:54:10|98.44|98.38|98.44|98.39|98.44|98.39|98.44|98.38|224
1649152460000|2022-04-05 09:54:20|98.43|98.38|98.42|98.38|98.43|98.38|98.42|98.38|6874
1649152470000|2022-04-05 09:54:30|98.41|98.39|98.36|98.34|98.41|98.39|98.36|98.31|16280
1649152480000|2022-04-05 09:54:40|98.34|98.3|98.3|98.24|98.34|98.3|98.3|98.23|874
1649152490000|2022-04-05 09:54:50|98.32|98.26|98.31|98.24|98.32|98.28|98.31|98.24|7061
1649152500000|2022-04-05 09:55:00||98.25||98.24||98.25||98.24|0
1649152510000|2022-04-05 09:55:10|98.3|98.23|98.26|98.23|98.3|98.23|98.25|98.2|13053
1649152520000|2022-04-05 09:55:20|98.27|98.24|98.23|98.2|98.27|98.24|98.23|98.2|8899
1649152530000|2022-04-05 09:55:30|98.22|98.17|98.19|98.14|98.22|98.17|98.19|98.14|26994
1649152540000|2022-04-05 09:55:40|98.18|98.11|98.14|98.1|98.18|98.12|98.14|98.1|2505
1649152550000|2022-04-05 09:55:50|98.13|98.11|98.14|98.11|98.14|98.11|98.13|98.1|2550
1649152560000|2022-04-05 09:56:00|98.13|98.1|98.13|98.1|98.13|98.1|98.13|98.1|70
1649152570000|2022-04-05 09:56:10|||||||||4500
1649152580000|2022-04-05 09:56:20|98.14|98.11|98.15|98.1|98.16|98.12|98.13|98.1|13236
1649152590000|2022-04-05 09:56:30|98.16|98.11|98.17|98.14|98.2|98.17|98.16|98.1|20788
1649152610000|2022-04-05 09:56:50|||||||||1018
1649152630000|2022-04-05 09:57:10|98.16|98.13|98.11|98.06|98.16|98.13|98.1|98.03|33991
1649152640000|2022-04-05 09:57:20|98.1|98.04|98.11|98.07|98.11|98.07|98.09|98.04|0
1649152660000|2022-04-05 09:57:40|98.1|98.04|98.1|98.04|98.11|98.07|98.08|98.04|6721
1649152670000|2022-04-05 09:57:50|98.09|98.05|98.11|98.08|98.11|98.08|98.09|98.05|0
1649152680000|2022-04-05 09:58:00|98.1|98.04|98.07|98.02|98.1|98.04|98.07|98.02|8917
1649152690000|2022-04-05 09:58:10|98.08|98.03|98.08|98.03|98.08|98.05|98.08|98.02|14743
1649152700000|2022-04-05 09:58:20||98.05||98.03||98.05||98.03|3353
1649152710000|2022-04-05 09:58:30|98.1|98.02|98.1|98.07|98.11|98.08|98.1|98.02|21121
1649152720000|2022-04-05 09:58:40|98.11|98.09|98.12|98.07|98.13|98.09|98.11|98.07|3593
1649152730000|2022-04-05 09:58:50|98.1|98.02|98.08|98.03|98.1|98.03|98.08|98.01|1415
1649152740000|2022-04-05 09:59:00|98.1|98.06|98.1|98.05|98.1|98.06|98.09|98.04|2500
1649152750000|2022-04-05 09:59:10||98.07||98.05||98.07||98.05|0
1649152760000|2022-04-05 09:59:20|||||||||19818
1649152770000|2022-04-05 09:59:30|98.09|98.04|98.1|98.05|98.1|98.05|98.09|98.03|0
1649152780000|2022-04-05 09:59:40|98.08|98.07|98.09|98.05|98.1|98.07|98.08|98.03|369
1649152790000|2022-04-05 09:59:50|98.1|98.07|98.08|98.03|98.1|98.07|98.08|98.03|2182
1649152800000|2022-04-05 10:00:00|98.06|98.04|98.07|98.03|98.07|98.04|98.06|98.03|102
1649152810000|2022-04-05 10:00:10||98.04||98.03||98.04||98.03|0
1649152820000|2022-04-05 10:00:20|98.06|98.04|98.05|98.01|98.08|98.05|98|97.95|120376
1649152830000|2022-04-05 10:00:30|98.06|98.02|98.12|98.09|98.12|98.09|98.06|98.02|24749
1649152840000|2022-04-05 10:00:40|98.15|98.07|98.21|98.17|98.21|98.19|98.15|98.07|7611
1649152850000|2022-04-05 10:00:50|98.23|98.18|98.3|98.24|98.32|98.29|98.23|98.18|9921
1649152860000|2022-04-05 10:01:00|98.32||98.29||98.32||98.29||6028
1649152870000|2022-04-05 10:01:10|98.3|98.25|98.32|98.27|98.32|98.27|98.3|98.25|616
1649152880000|2022-04-05 10:01:20|98.31|98.26|98.28|98.24|98.31|98.28|98.25|98.2|12980
1649152890000|2022-04-05 10:01:30|98.3|98.25|98.36|98.33|98.4|98.33|98.3|98.25|15860
1649152900000|2022-04-05 10:01:40|98.38|98.31|98.38|98.31|98.38|98.31|98.38|98.31|1
1649152910000|2022-04-05 10:01:50|98.41|98.34|98.4|98.35|98.41|98.38|98.38|98.32|1682
1649152920000|2022-04-05 10:02:00|98.39|98.36|98.4|98.35|98.4|98.36|98.38|98.35|5989
1649152930000|2022-04-05 10:02:10|98.41|98.37|98.41|98.36|98.45|98.39|98.39|98.35|7744
1649152940000|2022-04-05 10:02:20|98.43|98.37|98.46|98.43|98.47|98.43|98.43|98.37|14726
1649152950000|2022-04-05 10:02:30|98.45|98.42|98.43|98.39|98.45|98.42|98.41|98.39|3970
1649152960000|2022-04-05 10:02:40|98.41|98.36|98.42|98.36|98.44|98.4|98.41|98.36|3434
1649152970000|2022-04-05 10:02:50|98.43|98.37|98.43|98.38|98.45|98.4|98.43|98.37|3647
1649152980000|2022-04-05 10:03:00|98.45|98.39|98.45|98.41|98.47|98.41|98.43|98.39|2500
1649152990000|2022-04-05 10:03:10|98.43|98.38|98.43|98.38|98.43|98.38|98.43|98.37|551
1649153000000|2022-04-05 10:03:20|98.42||98.41||98.42||98.41||0
1649153010000|2022-04-05 10:03:30|98.4|98.37|98.39|98.34|98.4|98.37|98.39|98.31|4243
1649153020000|2022-04-05 10:03:40|98.41|98.35|98.41|98.37|98.41|98.37|98.41|98.35|34187
1649153040000|2022-04-05 10:04:00|98.4||98.41||98.41||98.4||0
1649153050000|2022-04-05 10:04:10|98.42|98.38|98.4|98.35|98.42|98.39|98.38|98.34|14892
1649153060000|2022-04-05 10:04:20|98.38|98.34|98.36|98.31|98.38|98.34|98.36|98.31|13495
1649153070000|2022-04-05 10:04:30|98.35|98.29|98.38|98.33|98.38|98.33|98.34|98.29|101
1649153080000|2022-04-05 10:04:40|98.4|98.32|98.4|98.35|98.41|98.37|98.4|98.31|10105
1649153100000|2022-04-05 10:05:00|98.43|98.36|98.45|98.4|98.45|98.4|98.39|98.36|8155
1649153110000|2022-04-05 10:05:10|98.47|98.43|98.48|98.43|98.51|98.45|98.47|98.43|0
1649153120000|2022-04-05 10:05:20|98.49|98.45|98.45|98.41|98.49|98.45|98.44|98.41|12620
1649153130000|2022-04-05 10:05:30|98.44|98.42|98.55|98.5|98.56|98.5|98.44|98.42|13592
1649153140000|2022-04-05 10:05:40|98.51|98.52|98.56|98.53|98.57|98.53|98.51|98.5|6895
1649153150000|2022-04-05 10:05:50|98.55|98.52|98.57|98.54|98.57|98.54|98.55|98.52|10920
1649153160000|2022-04-05 10:06:00|98.58|98.57|98.65|98.61|98.65|98.61|98.58|98.57|12897
1649153170000|2022-04-05 10:06:10|98.67|98.62|98.65|98.59|98.74|98.66|98.65|98.57|10967
1649153180000|2022-04-05 10:06:20|98.64|98.58|98.62|98.58|98.64|98.58|98.62|98.57|1032
1649153190000|2022-04-05 10:06:30|98.61|98.54|98.57|98.51|98.61|98.54|98.53|98.48|17733
1649153200000|2022-04-05 10:06:40|98.58|98.52|98.58|98.54|98.65|98.59|98.56|98.52|49061
1649153210000|2022-04-05 10:06:50|98.57|98.51|98.52|98.46|98.57|98.51|98.5|98.46|846
1649153220000|2022-04-05 10:07:00|98.5|98.45|98.48|98.46|98.5|98.46|98.46|98.42|17106
1649153230000|2022-04-05 10:07:10|98.5|98.47|98.48|98.44|98.52|98.5|98.48|98.44|11528
1649153240000|2022-04-05 10:07:20|98.5|98.46|98.5|98.44|98.5|98.46|98.48|98.44|15
1649153250000|2022-04-05 10:07:30||98.46||98.46||98.46||98.46|0
1649153260000|2022-04-05 10:07:40|98.48|98.45|98.49|98.45|98.5|98.45|98.48|98.45|2557
1649153270000|2022-04-05 10:07:50|98.5|98.46|98.49|98.44|98.5|98.46|98.49|98.44|7260
1649153280000|2022-04-05 10:08:00|98.48|98.43|98.49|98.44|98.49|98.44|98.47|98.42|0
1649153290000|2022-04-05 10:08:10|98.5|98.45|98.5|98.46|98.5|98.47|98.5|98.44|14074
1649153300000|2022-04-05 10:08:20|98.49||98.49||98.49||98.49||1088
1649153310000|2022-04-05 10:08:30|98.48|98.44|98.5|98.46|98.5|98.46|98.47|98.42|2563
1649153320000|2022-04-05 10:08:40||98.44||98.44||98.44||98.44|0
1649153330000|2022-04-05 10:08:50|98.49|98.42|98.41|98.38|98.49|98.43|98.4|98.36|3824
1649153340000|2022-04-05 10:09:00|98.4|98.35|98.32|98.27|98.4|98.35|98.32|98.24|46681
1649153350000|2022-04-05 10:09:10|98.28|98.26|98.15|98.08|98.28|98.26|98.13|98.08|11263
1649153360000|2022-04-05 10:09:20|98.12|98.07|98.05|98|98.15|98.07|98.04|98|27488
1649153370000|2022-04-05 10:09:30|98.04|97.97|98.07|98.03|98.07|98.04|97.99|97.94|56047
1649153380000|2022-04-05 10:09:40|98.08|98.04|98.03|97.98|98.16|98.11|98.03|97.97|48999
1649153390000|2022-04-05 10:09:50|98.02|97.99|98.05|98|98.05|98.02|97.98|97.91|99264
1649153400000|2022-04-05 10:10:00|98.04|98.03|98.08|98.02|98.12|98.04|98.04|97.98|5152
1649153410000|2022-04-05 10:10:10|98.09|98.05|98.14|98.09|98.2|98.13|98.09|98.05|11112
1649153420000|2022-04-05 10:10:20|98.12|98.08|98.09|98|98.14|98.09|98.09|98|2266
1649153430000|2022-04-05 10:10:30|98.08|97.99|98.11|98.03|98.13|98.06|98.01|97.93|19993
1649153440000|2022-04-05 10:10:40|98.12|98.04|97.99|97.93|98.13|98.06|97.99|97.91|7014
1649153450000|2022-04-05 10:10:50|97.96|97.92|98.02|97.97|98.04|98|97.96|97.9|23372
1649153460000|2022-04-05 10:11:00|97.99|97.95|98.04|98|98.04|98|97.99|97.91|7228
1649153470000|2022-04-05 10:11:10||97.98||98||98||97.97|753
1649153480000|2022-04-05 10:11:20|98.08|98.01|98.05|98.01|98.13|98.03|98.05|98.01|1098
1649153490000|2022-04-05 10:11:30|98.04|97.98|98.07|98.01|98.07|98.01|98.02|97.94|4614
1649153500000|2022-04-05 10:11:40|98.08|98.04|98.08|98.04|98.08|98.04|98.08|98.01|275
1649153510000|2022-04-05 10:11:50|98.09|98.1|98.13|98.1|98.16|98.1|98.09|98.1|18368
1649153520000|2022-04-05 10:12:00|98.12|98.08|98.13|98.07|98.13|98.1|98.11|98.06|25441
1649153530000|2022-04-05 10:12:10|98.15|98.08|98.19|98.15|98.19|98.15|98.13|98.08|17466
1649153540000|2022-04-05 10:12:20|98.2|98.16|98.2|98.16|98.2|98.16|98.2|98.16|360
1649153550000|2022-04-05 10:12:30|98.19|98.17|98.17|98.14|98.19|98.17|98.16|98.13|21176
1649153560000|2022-04-05 10:12:40|98.18|98.13|98.16|98.12|98.19|98.14|98.16|98.1|7115
1649153570000|2022-04-05 10:12:50|98.19|98.14|98.12|98.07|98.19|98.14|98.11|98.06|9692
1649153580000|2022-04-05 10:13:00|98.09|98.06|98.1|98.06|98.11|98.06|98.09|98.04|100
1649153590000|2022-04-05 10:13:10||98.05||98.05||98.05||98.05|0
1649153600000|2022-04-05 10:13:20|98.08|98.01|98.06|98.01|98.08|98.01|98.05|98|6633
1649153610000|2022-04-05 10:13:30|98.08|98.02|98.07|98.02|98.08|98.06|98.06|98.02|6764
1649153620000|2022-04-05 10:13:40|98.08|98.05|98.08|98.04|98.11|98.05|98.07|98.02|16003
1649153630000|2022-04-05 10:13:50|98.1|98.05|97.96|97.91|98.1|98.06|97.96|97.89|48691
1649153640000|2022-04-05 10:14:00|97.97|97.92|98.04|97.99|98.04|98.02|97.97|97.92|21127
1649153650000|2022-04-05 10:14:10|98.03|97.97|98.03|97.97|98.03|97.97|98.01|97.97|2023
1649153660000|2022-04-05 10:14:20|98.02|97.99|98.03|97.99|98.04|98.01|98.02|97.97|28822
1649153670000|2022-04-05 10:14:30|98.04|98|98.06|98.01|98.08|98.04|98.03|97.99|8356
1649153680000|2022-04-05 10:14:40|98.05|98|98.04|98|98.05|98.01|98.02|97.97|23028
1649153690000|2022-04-05 10:14:50|98.06|98.03|98.06|98.02|98.06|98.03|98.04|98|2955
1649153700000|2022-04-05 10:15:00|98.07|98.03|98.08|98.05|98.08|98.05|98.01|97.96|13642
1649153710000|2022-04-05 10:15:10|98.09|98.07|98.07|98.03|98.15|98.09|98.07|98.03|11484
1649153720000|2022-04-05 10:15:20|98.09|98.04|98.09|98.05|98.11|98.06|98.09|98.03|10241
1649153730000|2022-04-05 10:15:30|98.08|98.01|98.06|98.01|98.09|98.01|98.06|98.01|1902
1649153740000|2022-04-05 10:15:40|98.08|98.03|98.09|98.04|98.09|98.06|98.08|98.01|1357
1649153750000|2022-04-05 10:15:50|98.11|98.07|98.06|98.01|98.11|98.07|98.06|98.01|7593
1649153760000|2022-04-05 10:16:00|98.08|98.03|98.12|98.08|98.12|98.08|98.08|98.03|61125
1649153770000|2022-04-05 10:16:10|98.11|98.06|98.12|98.08|98.12|98.08|98.11|98.04|3935
1649153780000|2022-04-05 10:16:20||98.09||98.08||98.09||98.08|0
1649153790000|2022-04-05 10:16:30|98.14|98.07|98.18|98.15|98.2|98.15|98.13|98.06|16647
1649153800000|2022-04-05 10:16:40|98.2|98.16|98.2|98.15|98.2|98.17|98.19|98.15|4598
1649153810000|2022-04-05 10:16:50|98.22|98.16|98.21|98.15|98.26|98.2|98.21|98.15|5212
1649153820000|2022-04-05 10:17:00|98.2|98.13|98.14|98.08|98.2|98.13|98.14|98.07|5587
1649153830000|2022-04-05 10:17:10|98.12||98.14||98.14||98.12||10833
1649153850000|2022-04-05 10:17:30|98.16|98.09|98.14|98.1|98.2|98.13|98.14|98.09|15735
1649153860000|2022-04-05 10:17:40|98.13|98.08|98.09|98.03|98.13|98.08|98.09|98.03|9109
1649153870000|2022-04-05 10:17:50|98.11|98.04|98.11|98.06|98.11|98.06|98.11|98.04|11
1649153880000|2022-04-05 10:18:00|98.14|98.07|98.14|98.1|98.14|98.1|98.12|98.07|1175
1649153890000|2022-04-05 10:18:10|98.17|98.12|98.18|98.12|98.19|98.14|98.17|98.12|1049
1649153900000|2022-04-05 10:18:20|98.17|98.11|98.14|98.08|98.17|98.11|98.13|98.08|5962
1649153920000|2022-04-05 10:18:40|98.16|98.09|98.18|98.12|98.18|98.12|98.16|98.08|3028
1649153930000|2022-04-05 10:18:50||98.14||98.14||98.14||98.14|481
1649153940000|2022-04-05 10:19:00|98.17|98.12|98.09|98.03|98.17|98.12|98.09|98.03|5452
1649153950000|2022-04-05 10:19:10|98.12|98.06|98.15|98.09|98.15|98.09|98.12|98.06|14
1649153960000|2022-04-05 10:19:20|98.17|98.12|98.18|98.12|98.18|98.12|98.17|98.12|0
1649153970000|2022-04-05 10:19:30|98.21|98.15|98.25|98.18|98.25|98.18|98.21|98.15|10000
1649153980000|2022-04-05 10:19:40|98.24|98.16|98.16|98.09|98.24|98.16|98.16|98.09|3589
1649153990000|2022-04-05 10:19:50|98.14|98.08|98.14|98.07|98.14|98.08|98.13|98.06|0
1649154000000|2022-04-05 10:20:00|98.17|98.08|98.19|98.13|98.19|98.14|98.17|98.08|1590
1649154010000|2022-04-05 10:20:10|98.16|98.12|98.19|98.12|98.19|98.12|98.16|98.11|5093
1649154020000|2022-04-05 10:20:20|||||||||1000
1649154030000|2022-04-05 10:20:30|98.16||98.19||98.19||98.16||5339
1649154040000|2022-04-05 10:20:40|98.21|98.15|98.21|98.15|98.22|98.15|98.21|98.15|44422
1649154060000|2022-04-05 10:21:00|98.18|98.14|98.18|98.15|98.2|98.15|98.15|98.11|18735
1649154070000|2022-04-05 10:21:10|98.17|98.12|98.17|98.13|98.18|98.14|98.15|98.08|705
1649154080000|2022-04-05 10:21:20|98.18|98.14|98.18|98.13|98.18|98.15|98.18|98.13|1456
1649154090000|2022-04-05 10:21:30|98.17|98.11|98.17|98.11|98.17|98.11|98.17|98.11|0
1649154100000|2022-04-05 10:21:40|98.15|98.13|98.17|98.11|98.17|98.13|98.15|98.09|1083
1649154110000|2022-04-05 10:21:50|98.16|98.13|98.12|98.06|98.17|98.13|98.12|98.06|2500
1649154120000|2022-04-05 10:22:00|98.14|98.09|98.16|98.13|98.16|98.14|98.13|98.07|10540
1649154130000|2022-04-05 10:22:10|98.15|98.11|98.09|98.03|98.15|98.11|98.09|98.03|3416
1649154140000|2022-04-05 10:22:20|98.08|98.02|98.07|98.01|98.08|98.02|98.07|98.01|20
1649154150000|2022-04-05 10:22:30|98.05|98|98.07|98.01|98.07|98.01|98.05|97.99|70
1649154160000|2022-04-05 10:22:40|98.05|97.99|98.05|98|98.05|98|98.05|97.98|5
1649154170000|2022-04-05 10:22:50|98.04|97.99|98.03|97.99|98.05|97.99|98|97.95|5416
1649154180000|2022-04-05 10:23:00|98.05|98|97.92|97.88|98.05|98.02|97.92|97.87|6589
1649154190000|2022-04-05 10:23:10|97.9|97.85|98|97.97|98.02|97.97|97.9|97.85|34809
1649154200000|2022-04-05 10:23:20|98.02|97.98|98.06|98.03|98.06|98.03|98.01|97.97|62487
1649154210000|2022-04-05 10:23:30|98.08|98.04|98.08|98.03|98.08|98.06|98.08|98.03|6159
1649154220000|2022-04-05 10:23:40|98.07|98.04|98.09|98.03|98.09|98.07|98.05|98.01|31470
1649154230000|2022-04-05 10:23:50|98.11|98.05|98.14|98.11|98.14|98.11|98.11|98.05|8352
1649154240000|2022-04-05 10:24:00|98.11|98.08|98.12|98.08|98.14|98.08|98.11|98.06|1520
1649154250000|2022-04-05 10:24:10|98.14|98.09|98.15|98.12|98.15|98.12|98.14|98.09|1296
1649154260000|2022-04-05 10:24:20|98.16|98.13|98.15|98.11|98.22|98.14|98.15|98.09|4626
1649154270000|2022-04-05 10:24:30|98.13|98.09|98.13|98.09|98.15|98.09|98.11|98.06|1298
1649154280000|2022-04-05 10:24:40||98.07||98.07||98.07||98.07|0
1649154290000|2022-04-05 10:24:50|98.15|98.09|98.15|98.11|98.15|98.12|98.14|98.09|2588
1649154300000|2022-04-05 10:25:00|98.16|98.12|98.13|98.07|98.17|98.14|98.13|98.07|22609
1649154310000|2022-04-05 10:25:10|98.12|98.06|98.09|98.03|98.12|98.06|98.07|98.03|12746
1649154320000|2022-04-05 10:25:20|98.06|98.01|98.04|97.98|98.06|98.01|98|97.94|70304
1649154330000|2022-04-05 10:25:30|98.02|97.95|98.04|98|98.04|98|98|97.95|0
1649154340000|2022-04-05 10:25:40|98.06|98.01|98.05|98|98.11|98.05|98.05|98|16347
1649154350000|2022-04-05 10:25:50|98.07||98.07||98.07||98.07||5099
1649154360000|2022-04-05 10:26:00|98.09|98.01|98.05|98|98.11|98.07|98.05|98|12494
1649154370000|2022-04-05 10:26:10|98.03|97.98|97.96|97.91|98.05|98|97.96|97.91|1798
1649154380000|2022-04-05 10:26:20|97.94|97.89|97.94|97.92|97.94|97.92|97.94|97.88|27289
1649154390000|2022-04-05 10:26:30|97.96|97.93|97.95|97.93|97.96|97.93|97.94|97.92|6393
1649154400000|2022-04-05 10:26:40|97.96||97.95||97.96||97.95||2492
1649154410000|2022-04-05 10:26:50|97.96|97.94|97.98|97.96|97.99|97.96|97.96|97.93|6808
1649154420000|2022-04-05 10:27:00|97.99|97.97|97.99|97.96|98|97.97|97.99|97.96|15953
1649154430000|2022-04-05 10:27:10|98|98|98.05|98.02|98.05|98.02|98|98|51594
1649154440000|2022-04-05 10:27:20|98.07|98.01|98.03|98.01|98.07|98.03|98.03|98.01|4393
1649154450000|2022-04-05 10:27:30|98.02|98|98.03|97.97|98.03|98.01|98.01|97.97|1902
1649154460000|2022-04-05 10:27:40|98|97.94|98.03|97.98|98.03|97.98|98|97.94|3686
1649154470000|2022-04-05 10:27:50|98|97.96|98.03|97.96|98.03|97.96|98|97.93|141
1649154480000|2022-04-05 10:28:00|98.05|97.98|98.07|98.01|98.07|98.02|98.03|97.98|1294
1649154490000|2022-04-05 10:28:10|98.04|97.99|98.04|98|98.04|98|98.02|97.99|1436
1649154500000|2022-04-05 10:28:20|98.06|98.01|98.09|98.03|98.11|98.05|98.06|98.01|3298
1649154510000|2022-04-05 10:28:30|98.08|98.01|98.04|97.98|98.08|98.02|98.04|97.97|3599
1649154520000|2022-04-05 10:28:40|98.02|97.96|98.04|97.98|98.04|97.98|98.02|97.96|0
1649154530000|2022-04-05 10:28:50|98|97.96|98.03|98|98.03|98|98|97.96|2515
1649154540000|2022-04-05 10:29:00|98.02|98.01|98.04|98.01|98.06|98.02|98.02|97.98|10371
1649154550000|2022-04-05 10:29:10|98.06|98.03|98.05|98|98.06|98.03|98.05|98|863
1649154560000|2022-04-05 10:29:20|98.03|97.99|98.01|97.96|98.03|97.99|98|97.96|10282
1649154570000|2022-04-05 10:29:30|98|97.94|98|97.96|98|97.96|98|97.93|0
1649154580000|2022-04-05 10:29:40|98.01|97.97|98|97.96|98.01|97.97|98|97.96|1
1649154590000|2022-04-05 10:29:50|97.99|97.95|98|97.94|98.01|98|97.99|97.94|4455
1649154600000|2022-04-05 10:30:00||97.95||97.97||97.97||97.95|1
1649154610000|2022-04-05 10:30:10|97.99|97.95|98|97.95|98|97.96|97.95|97.91|4574
1649154620000|2022-04-05 10:30:20|97.99|97.93|97.93|97.91|97.99|97.93|97.93|97.91|9996
1649154630000|2022-04-05 10:30:30|97.95|97.88|97.91|97.87|97.95|97.88|97.91|97.85|5024
1649154640000|2022-04-05 10:30:40|97.92|97.85|97.95|97.92|97.95|97.92|97.91|97.85|16390
1649154650000|2022-04-05 10:30:50|97.97|97.93|97.99|97.94|97.99|97.94|97.97|97.93|9939
1649154660000|2022-04-05 10:31:00|98.02|97.96|98.04|98|98.05|98.02|98.02|97.96|6121
1649154670000|2022-04-05 10:31:10|98.05|98.01|98.02|98|98.05|98.03|98.02|98|5600
1649154680000|2022-04-05 10:31:20|98.03|97.98|98.02|97.96|98.04|97.98|98|97.96|1294
1649154690000|2022-04-05 10:31:30|98.01|97.98|97.96|97.9|98.03|98.01|97.96|97.9|47077
1649154700000|2022-04-05 10:31:40|97.94|97.88|97.92|97.87|97.94|97.89|97.92|97.87|1150
1649154710000|2022-04-05 10:31:50|97.89|97.85|97.89|97.84|97.91|97.87|97.89|97.84|7011
1649154720000|2022-04-05 10:32:00|97.91||97.89||97.91||97.89||4819
1649154730000|2022-04-05 10:32:10|97.9|97.83|97.91|97.88|97.94|97.92|97.9|97.81|51632
1649154740000|2022-04-05 10:32:20|97.92|97.86|97.95|97.91|97.98|97.93|97.92|97.86|4839
1649154750000|2022-04-05 10:32:30|97.96|97.9|97.92|97.9|97.96|97.9|97.92|97.9|5003
1649154760000|2022-04-05 10:32:40|97.93|97.88|97.91|97.85|97.96|97.91|97.89|97.84|9463
1649154770000|2022-04-05 10:32:50|97.9|97.86|97.93|97.91|97.96|97.91|97.9|97.86|4484
1649154780000|2022-04-05 10:33:00|97.96|97.92|97.98|97.92|97.98|97.92|97.96|97.92|6502
1649154790000|2022-04-05 10:33:10|98|97.93|98.01|97.97|98.02|97.97|98|97.93|0
1649154800000|2022-04-05 10:33:20|97.99|97.94|98.04|97.99|98.04|98|97.97|97.92|6615
1649154810000|2022-04-05 10:33:30|98.05|98|98.12|98.06|98.12|98.06|98.05|98|4871
1649154820000|2022-04-05 10:33:40|98.11|98.05|98.05|98.01|98.11|98.06|98.05|98.01|6257
1649154830000|2022-04-05 10:33:50|98.07||98.06||98.07||98.06||6077
1649154840000|2022-04-05 10:34:00|98.07|98.02|98.01|97.97|98.08|98.07|98.01|97.97|13083
1649154850000|2022-04-05 10:34:10|98.03||98.01||98.03||98.01||5063
1649154860000|2022-04-05 10:34:20|98|97.95|97.94|97.89|98|97.95|97.94|97.89|2048
1649154870000|2022-04-05 10:34:30|97.96|97.9|97.98|97.91|97.98|97.94|97.96|97.9|26804
1649154880000|2022-04-05 10:34:40|97.95||97.96||97.98||97.95||0
1649154890000|2022-04-05 10:34:50|97.95|97.94|97.96|97.94|97.96|97.94|97.95|97.94|0
1649154900000|2022-04-05 10:35:00|97.97|97.95|98.04|97.97|98.04|97.99|97.97|97.95|7179
1649154910000|2022-04-05 10:35:10|98.01|97.95|98|97.94|98.04|97.95|98|97.94|0
1649154920000|2022-04-05 10:35:20|||||||||2000
1649154940000|2022-04-05 10:35:40|97.98|97.91|97.97|97.91|97.98|97.91|97.97|97.91|24355
1649154950000|2022-04-05 10:35:50|97.96|97.9|97.92|97.87|97.96|97.9|97.91|97.87|25202
1649154960000|2022-04-05 10:36:00|97.91|97.88|97.92|97.87|97.92|97.89|97.88|97.85|7496
1649154970000|2022-04-05 10:36:10||97.88||97.88||97.88||97.86|1760
1649154980000|2022-04-05 10:36:20|97.94|97.89|97.99|97.94|97.99|97.94|97.94|97.89|24018
1649154990000|2022-04-05 10:36:30|97.98|97.96|97.91|97.85|97.99|97.96|97.91|97.85|8160
1649155000000|2022-04-05 10:36:40|97.92|97.88|97.9|97.87|97.93|97.88|97.9|97.85|8756
1649155010000|2022-04-05 10:36:50|97.89|97.85|97.92|97.87|97.92|97.89|97.89|97.85|765
1649155020000|2022-04-05 10:37:00||97.89||97.89||97.89||97.89|0
1649155030000|2022-04-05 10:37:10|97.91|97.87|97.91|97.87|97.91|97.87|97.91|97.87|100
1649155040000|2022-04-05 10:37:20|97.9|97.85|97.84|97.81|97.9|97.85|97.84|97.8|2500
1649155050000|2022-04-05 10:37:30|97.86|97.8|97.86|97.8|97.87|97.86|97.86|97.8|2443
1649155060000|2022-04-05 10:37:40|97.87|97.81|97.87|97.82|97.87|97.84|97.87|97.8|6071
1649155070000|2022-04-05 10:37:50|97.86|97.81|97.84|97.81|97.86|97.81|97.84|97.81|1108
1649155080000|2022-04-05 10:38:00|97.86||97.86||97.86||97.86||0
1649155090000|2022-04-05 10:38:10|97.84|97.8|97.82|97.77|97.86|97.8|97.78|97.72|33507
1649155100000|2022-04-05 10:38:20|97.84|97.76|97.8|97.75|97.84|97.76|97.8|97.75|4610
1649155110000|2022-04-05 10:38:30|97.79|97.76|97.81|97.77|97.81|97.79|97.79|97.76|13730
1649155120000|2022-04-05 10:38:40|97.8|97.75|97.8|97.75|97.81|97.77|97.8|97.75|2890
1649155130000|2022-04-05 10:38:50|97.79|97.73|97.77|97.72|97.79|97.74|97.77|97.71|0
1649155140000|2022-04-05 10:39:00|97.76|97.69|97.74|97.69|97.76|97.7|97.73|97.67|4897
1649155150000|2022-04-05 10:39:10|97.76|97.7|97.76|97.73|97.76|97.73|97.76|97.7|10169
1649155160000|2022-04-05 10:39:20|97.75|97.71|97.76|97.73|97.76|97.73|97.75|97.71|2648
1649155170000|2022-04-05 10:39:30|97.79|97.74|97.8|97.77|97.82|97.77|97.79|97.74|12857
1649155180000|2022-04-05 10:39:40|97.79|97.75|97.82|97.76|97.82|97.76|97.76|97.71|19938
1649155190000|2022-04-05 10:39:50|97.86|97.77|97.84|97.8|97.86|97.8|97.84|97.77|3827
1649155200000|2022-04-05 10:40:00|97.86||97.86||97.86||97.86||2800
1649155210000|2022-04-05 10:40:10|97.85|97.81|97.84|97.76|97.85|97.84|97.84|97.76|10989
1649155220000|2022-04-05 10:40:20|97.83|97.77|97.71|97.66|97.83|97.78|97.7|97.66|9377
1649155230000|2022-04-05 10:40:30|97.7|97.65|97.7|97.65|97.7|97.67|97.68|97.65|22699
1649155250000|2022-04-05 10:40:50|97.71|97.67|97.71|97.69|97.73|97.7|97.7|97.67|18435
1649155260000|2022-04-05 10:41:00|97.72|97.7|97.79|97.72|97.79|97.73|97.72|97.69|7084
1649155280000|2022-04-05 10:41:20|97.8|97.73|97.81|97.77|97.81|97.77|97.8|97.73|2170
1649155290000|2022-04-05 10:41:30|97.83|97.79|97.83|97.77|97.83|97.79|97.83|97.77|30506
1649155310000|2022-04-05 10:41:50|97.82||97.83||97.83||97.82||5000
1649155320000|2022-04-05 10:42:00|97.82|97.78|97.82|97.77|97.82|97.79|97.82|97.77|0
1649155330000|2022-04-05 10:42:10|97.8||97.8||97.82||97.8||0
1649155340000|2022-04-05 10:42:20|97.81|97.79|97.81|97.77|97.81|97.79|97.81|97.77|494
1649155350000|2022-04-05 10:42:30|97.8|97.75|97.79|97.75|97.8|97.75|97.78|97.73|5
1649155360000|2022-04-05 10:42:40|97.81|97.74|97.8|97.77|97.81|97.78|97.79|97.74|21972
1649155370000|2022-04-05 10:42:50|97.79|97.76|97.74|97.69|97.79|97.76|97.74|97.69|25768
1649155380000|2022-04-05 10:43:00|97.76|97.71|97.79|97.75|97.79|97.75|97.75|97.71|39970
1649155390000|2022-04-05 10:43:10|97.78|97.74|97.81|97.77|97.83|97.77|97.78|97.73|2424
1649155400000|2022-04-05 10:43:20|||||||||4056
1649155410000|2022-04-05 10:43:30|97.8|97.75|97.8|97.75|97.8|97.75|97.8|97.75|0
1649155420000|2022-04-05 10:43:40|||||||||7861
1649155430000|2022-04-05 10:43:50|97.81|97.76|97.78|97.75|97.81|97.77|97.78|97.74|6924
1649155440000|2022-04-05 10:44:00|97.8|97.77|97.8|97.75|97.8|97.78|97.8|97.75|4207
1649155450000|2022-04-05 10:44:10|||||||||500
1649155460000|2022-04-05 10:44:20|97.78|97.74|97.78|97.73|97.79|97.74|97.77|97.73|498
1649155470000|2022-04-05 10:44:30|97.8|97.75|97.8|97.77|97.8|97.78|97.8|97.75|3820
1649155480000|2022-04-05 10:44:40|97.79|97.75|97.8|97.75|97.8|97.75|97.79|97.75|2034
1649155490000|2022-04-05 10:44:50||97.77||97.77||97.78||97.77|1489
1649155500000|2022-04-05 10:45:00|97.78|97.75|97.8|97.75|97.8|97.75|97.78|97.73|2800
1649155510000|2022-04-05 10:45:10|97.81|97.77|97.79|97.75|97.81|97.79|97.77|97.74|15628
1649155520000|2022-04-05 10:45:20|||||||||10225
1649155530000|2022-04-05 10:45:30|97.8|97.76|97.79|97.75|97.8|97.77|97.79|97.75|3614
1649155540000|2022-04-05 10:45:40|97.78|97.74|97.74|97.67|97.78|97.74|97.74|97.67|45
1649155550000|2022-04-05 10:45:50|97.75|97.69|97.74|97.71|97.79|97.71|97.72|97.67|55641
1649155560000|2022-04-05 10:46:00|97.75|97.7|97.77|97.74|97.77|97.74|97.75|97.7|5271
1649155570000|2022-04-05 10:46:10||97.75||97.72||97.75||97.72|6567
1649155580000|2022-04-05 10:46:20|97.76|97.71|97.76|97.72|97.76|97.72|97.76|97.7|125
1649155590000|2022-04-05 10:46:30|97.75|97.7|97.75|97.7|97.76|97.7|97.73|97.69|41171
1649155600000|2022-04-05 10:46:40|||||||||370
1649155610000|2022-04-05 10:46:50|97.76|97.71|97.78|97.75|97.78|97.75|97.76|97.71|8658
1649155620000|2022-04-05 10:47:00|97.79|97.76|97.79|97.75|97.82|97.77|97.79|97.75|12174
1649155630000|2022-04-05 10:47:10|97.78|97.73|97.74|97.7|97.78|97.73|97.74|97.7|116
1649155640000|2022-04-05 10:47:20|97.76|97.71|97.76|97.72|97.76|97.72|97.76|97.71|2500
1649155650000|2022-04-05 10:47:30|97.75|97.71|97.75|97.71|97.75|97.71|97.74|97.7|6002
1649155660000|2022-04-05 10:47:40|||||||||5500
1649155680000|2022-04-05 10:48:00|97.76|97.72|97.74|97.7|97.77|97.74|97.74|97.68|6102
1649155690000|2022-04-05 10:48:10|||||||||50871
1649155700000|2022-04-05 10:48:20|||||||||6601
1649155710000|2022-04-05 10:48:30||97.71||97.71||97.71||97.71|0
1649155720000|2022-04-05 10:48:40|||||||||1056
1649155740000|2022-04-05 10:49:00|97.73|97.68|97.69|97.65|97.73|97.68|97.69|97.65|5153
1649155750000|2022-04-05 10:49:10|97.67|97.63|97.67|97.63|97.67|97.63|97.67|97.62|0
1649155760000|2022-04-05 10:49:20|||||||||2568
1649155770000|2022-04-05 10:49:30|97.68|97.65|97.69|97.67|97.72|97.67|97.67|97.65|7062
1649155780000|2022-04-05 10:49:40|97.68|97.66|97.63|97.6|97.69|97.66|97.63|97.6|5993
1649155790000|2022-04-05 10:49:50|97.64||97.64||97.66||97.64||2279
1649155800000|2022-04-05 10:50:00|97.63|97.58|97.59|97.54|97.63|97.58|97.58|97.53|13393
1649155810000|2022-04-05 10:50:10|97.58|97.55|97.63|97.61|97.64|97.61|97.58|97.55|33462
1649155820000|2022-04-05 10:50:20|97.64|97.62|97.68|97.63|97.7|97.66|97.64|97.62|8405
1649155830000|2022-04-05 10:50:30|97.7|97.64|97.71|97.66|97.72|97.7|97.68|97.63|100898
1649155840000|2022-04-05 10:50:40|97.69|97.64|97.71|97.68|97.71|97.68|97.69|97.64|0
1649155850000|2022-04-05 10:50:50|97.72|97.69|97.73|97.7|97.74|97.72|97.71|97.68|30988
1649155860000|2022-04-05 10:51:00|97.74|97.71|97.74|97.68|97.74|97.72|97.74|97.68|4247
1649155870000|2022-04-05 10:51:10|97.73|97.7|97.74|97.72|97.75|97.73|97.73|97.7|4867
1649155880000|2022-04-05 10:51:20||97.7||97.7||97.7||97.7|5084
1649155890000|2022-04-05 10:51:30|||||||||1239
1649155900000|2022-04-05 10:51:40|97.75|97.73|97.79|97.75|97.84|97.77|97.75|97.73|20602
1649155910000|2022-04-05 10:51:50|97.78|97.73|97.77|97.7|97.78|97.75|97.77|97.7|0
1649155920000|2022-04-05 10:52:00|97.75|97.74|97.78|97.74|97.78|97.74|97.75|97.74|2500
1649155930000|2022-04-05 10:52:10|97.79|97.75|97.8|97.76|97.8|97.77|97.79|97.75|3792
1649155940000|2022-04-05 10:52:20|97.81|97.77|97.85|97.8|97.86|97.82|97.81|97.77|4352
1649155950000|2022-04-05 10:52:30|97.84|97.78|97.82|97.76|97.84|97.79|97.79|97.74|34335
1649155960000|2022-04-05 10:52:40|97.8|97.77|97.87|97.83|97.87|97.83|97.8|97.77|10361
1649155980000|2022-04-05 10:53:00|97.88|97.84|97.87|97.83|97.89|97.86|97.87|97.83|13471
1649155990000|2022-04-05 10:53:10|97.86|97.82|97.81|97.76|97.86|97.82|97.8|97.76|5559
1649156000000|2022-04-05 10:53:20|97.78|97.74|97.77|97.72|97.78|97.75|97.77|97.71|10717
1649156010000|2022-04-05 10:53:30||97.73||97.72||97.75||97.72|3021
1649156020000|2022-04-05 10:53:40|97.76||97.77||97.77||97.76||15597
1649156030000|2022-04-05 10:53:50|97.76||97.76||97.76||97.76||0
1649156040000|2022-04-05 10:54:00|97.75|97.7|97.74|97.7|97.75|97.7|97.74|97.7|11068
1649156050000|2022-04-05 10:54:10|97.73|97.68|97.71|97.68|97.74|97.68|97.71|97.68|206
1649156060000|2022-04-05 10:54:20|97.74|97.66|97.73|97.68|97.74|97.71|97.71|97.66|14798
1649156070000|2022-04-05 10:54:30|97.71||97.71||97.71||97.71||0
1649156080000|2022-04-05 10:54:40|97.73|97.69|97.71|97.68|97.74|97.71|97.71|97.68|4690
1649156090000|2022-04-05 10:54:50|97.7|97.66|97.68|97.63|97.7|97.66|97.66|97.61|18221
1649156100000|2022-04-05 10:55:00|97.69|97.64|97.71|97.67|97.73|97.68|97.68|97.64|18244
1649156110000|2022-04-05 10:55:10|97.7|97.66|97.76|97.73|97.76|97.73|97.7|97.66|51635
1649156120000|2022-04-05 10:55:20||97.74||97.74||97.74||97.74|0
1649156130000|2022-04-05 10:55:30|97.79|97.75|97.78|97.74|97.79|97.75|97.78|97.74|11626
1649156140000|2022-04-05 10:55:40|97.77|97.73|97.78|97.75|97.78|97.76|97.74|97.7|14964
1649156150000|2022-04-05 10:55:50|97.79|97.76|97.85|97.79|97.85|97.79|97.79|97.76|12400
1649156160000|2022-04-05 10:56:00|97.84|97.81|97.84|97.81|97.84|97.81|97.84|97.81|5170
1649156170000|2022-04-05 10:56:10|97.83|97.82|97.84|97.81|97.84|97.82|97.83|97.79|7532
1649156180000|2022-04-05 10:56:20|97.88|97.82|97.88|97.84|97.89|97.84|97.88|97.81|1063
1649156190000|2022-04-05 10:56:30|97.87|97.83|97.81|97.77|97.88|97.83|97.81|97.75|23509
1649156200000|2022-04-05 10:56:40|97.8|97.75|97.81|97.77|97.81|97.77|97.79|97.75|0
1649156210000|2022-04-05 10:56:50|97.83|97.78|97.83|97.79|97.83|97.8|97.8|97.75|5756
1649156220000|2022-04-05 10:57:00|97.84|97.8|97.86|97.81|97.88|97.83|97.84|97.8|3190
1649156230000|2022-04-05 10:57:10|97.88|97.83|97.83|97.79|97.88|97.85|97.83|97.79|65504
1649156240000|2022-04-05 10:57:20|97.85|97.78|97.85|97.79|97.85|97.8|97.84|97.78|23979
1649156250000|2022-04-05 10:57:30|97.87|97.81|97.85|97.82|97.87|97.83|97.85|97.79|10524
1649156260000|2022-04-05 10:57:40||97.8||97.8||97.8||97.8|1218
1649156270000|2022-04-05 10:57:50|97.87|97.79|97.88|97.83|97.89|97.86|97.87|97.79|387
1649156280000|2022-04-05 10:58:00|97.87|97.81|97.85|97.79|97.87|97.81|97.84|97.79|8974
1649156290000|2022-04-05 10:58:10|97.84|97.82|97.85|97.81|97.85|97.82|97.83|97.79|27750
1649156300000|2022-04-05 10:58:20|97.87|97.83|97.89|97.85|97.89|97.86|97.87|97.83|4737
1649156310000|2022-04-05 10:58:30|97.87|97.86|97.89|97.85|97.89|97.86|97.87|97.85|1976
1649156320000|2022-04-05 10:58:40|97.9|97.86|97.9|97.88|97.92|97.88|97.9|97.85|3130
1649156330000|2022-04-05 10:58:50||97.86||97.85||97.86||97.85|510
1649156340000|2022-04-05 10:59:00|97.89|97.88|97.92|97.87|97.92|97.9|97.89|97.86|11741
1649156350000|2022-04-05 10:59:10|97.91|97.89|97.91|97.85|97.91|97.89|97.91|97.85|0
1649156360000|2022-04-05 10:59:20|97.89|97.86|97.91|97.87|97.91|97.87|97.89|97.86|5068
1649156370000|2022-04-05 10:59:30|97.92|97.86|97.85|97.8|97.92|97.86|97.81|97.77|13347
1649156380000|2022-04-05 10:59:40|97.87|97.81|97.97|97.92|98|97.94|97.87|97.81|18402
1649156390000|2022-04-05 10:59:50|97.99|97.93|97.96|97.92|97.99|97.97|97.95|97.92|18843
1649156400000|2022-04-05 11:00:00|97.98|97.89|97.91|97.85|97.98|97.89|97.89|97.85|2751
1649156410000|2022-04-05 11:00:10|97.93|97.86|97.91|97.86|97.93|97.89|97.91|97.85|7100
1649156420000|2022-04-05 11:00:20|97.9|97.85|97.92|97.88|97.92|97.88|97.9|97.85|3442
1649156430000|2022-04-05 11:00:30|97.91|97.86|97.92|97.86|97.93|97.92|97.91|97.85|10344
1649156440000|2022-04-05 11:00:40|97.91|97.85|97.92|97.85|97.92|97.88|97.89|97.85|1317
1649156450000|2022-04-05 11:00:50||97.86||97.85||97.86||97.85|0
1649156460000|2022-04-05 11:01:00|97.91|97.84|97.87|97.84|97.91|97.84|97.87|97.81|6526
1649156470000|2022-04-05 11:01:10|97.86|97.81|97.85|97.81|97.87|97.81|97.85|97.81|10135
1649156490000|2022-04-05 11:01:30|97.84|97.8|97.82|97.77|97.84|97.8|97.82|97.77|0
1649156500000|2022-04-05 11:01:40|97.81|97.75|97.78|97.75|97.81|97.75|97.78|97.75|3000
1649156510000|2022-04-05 11:01:50|97.8|97.76|97.78|97.75|97.8|97.76|97.78|97.75|4142
1649156520000|2022-04-05 11:02:00|97.77|97.73|97.78|97.74|97.78|97.75|97.73|97.7|75366
1649156530000|2022-04-05 11:02:10|97.79|97.75|97.91|97.86|97.94|97.88|97.77|97.74|129821
1649156540000|2022-04-05 11:02:20|97.92|97.84|97.89|97.84|97.92|97.84|97.89|97.84|0
1649156550000|2022-04-05 11:02:30|97.87|97.81|97.8|97.74|97.87|97.83|97.78|97.74|13865
1649156560000|2022-04-05 11:02:40|97.78|97.76|97.86|97.8|97.87|97.81|97.78|97.76|4865
1649156570000|2022-04-05 11:02:50|97.84|97.79|97.83|97.79|97.84|97.79|97.83|97.78|0
1649156580000|2022-04-05 11:03:00|97.84|97.8|97.84|97.8|97.84|97.8|97.84|97.8|40100
1649156590000|2022-04-05 11:03:10|97.83|97.78|97.83|97.78|97.83|97.78|97.81|97.78|3898
1649156600000|2022-04-05 11:03:20|97.84|97.85|97.84|97.79|97.87|97.85|97.83|97.78|50842
1649156610000|2022-04-05 11:03:30|97.83|97.81|97.84|97.81|97.84|97.81|97.82|97.76|52742
1649156620000|2022-04-05 11:03:40|97.85|97.83|97.85|97.8|97.9|97.87|97.85|97.8|86134
1649156630000|2022-04-05 11:03:50|97.87|97.81|97.81|97.76|97.87|97.85|97.81|97.76|35993
1649156640000|2022-04-05 11:04:00|97.79|97.75|97.81|97.77|97.81|97.78|97.79|97.74|0
1649156650000|2022-04-05 11:04:10|97.83|97.78|97.86|97.8|97.86|97.8|97.83|97.77|13378
1649156660000|2022-04-05 11:04:20|97.85||97.85||97.85||97.85||10156
1649156670000|2022-04-05 11:04:30|||||||||11343
1649156680000|2022-04-05 11:04:40|97.88|97.81|97.88|97.84|97.98|97.91|97.87|97.81|35888
1649156690000|2022-04-05 11:04:50|97.9|97.85|97.87|97.83|97.9|97.86|97.85|97.82|13221
1649156700000|2022-04-05 11:05:00|97.86|97.82|97.86|97.83|97.87|97.85|97.86|97.82|2363
1649156710000|2022-04-05 11:05:10|97.87|97.84|97.87|97.83|97.88|97.85|97.87|97.83|4045
1649156720000|2022-04-05 11:05:20|97.86|97.82|97.88|97.82|97.88|97.85|97.86|97.82|14686
1649156730000|2022-04-05 11:05:30|97.87||97.86||97.87||97.86||0
1649156740000|2022-04-05 11:05:40|97.85|97.85|97.86|97.82|97.86|97.85|97.85|97.82|2002
1649156750000|2022-04-05 11:05:50|97.85|97.81|97.99|97.93|98|97.93|97.82|97.78|33992
1649156760000|2022-04-05 11:06:00|98|97.94|97.95|97.91|98|97.96|97.95|97.91|6965
1649156770000|2022-04-05 11:06:10|97.94|97.89|97.93|97.89|97.95|97.89|97.93|97.89|6645
1649156780000|2022-04-05 11:06:20|97.95|97.91|97.95|97.92|97.95|97.92|97.94|97.91|7089
1649156790000|2022-04-05 11:06:30|97.94|97.91|97.92|97.9|97.95|97.91|97.92|97.89|3993
1649156800000|2022-04-05 11:06:40|97.91|97.87|97.91|97.87|97.91|97.87|97.91|97.87|955
1649156810000|2022-04-05 11:06:50||97.85||97.85||97.85||97.85|0
1649156820000|2022-04-05 11:07:00|97.88|97.84|97.88|97.84|97.88|97.84|97.88|97.83|8
1649156830000|2022-04-05 11:07:10|97.87|97.83|97.91|97.87|97.94|97.87|97.87|97.83|2498
1649156840000|2022-04-05 11:07:20|97.9|97.86|97.91|97.87|97.91|97.87|97.89|97.83|5584
1649156850000|2022-04-05 11:07:30|97.9|97.85|97.91|97.86|97.91|97.86|97.88|97.83|0
1649156860000|2022-04-05 11:07:40|97.89|97.84|97.89|97.83|97.89|97.85|97.89|97.83|9202
1649156870000|2022-04-05 11:07:50|97.87|97.81|97.9|97.85|97.91|97.85|97.87|97.81|4156
1649156880000|2022-04-05 11:08:00|97.91|97.87|97.86|97.81|97.91|97.87|97.86|97.81|4233
1649156890000|2022-04-05 11:08:10|97.89|97.82|97.89|97.83|97.89|97.83|97.89|97.82|550
1649156910000|2022-04-05 11:08:30|97.87|97.81|97.85|97.81|97.89|97.81|97.85|97.81|605
1649156920000|2022-04-05 11:08:40|||||||||4993
1649156930000|2022-04-05 11:08:50|97.84|97.8|97.86|97.81|97.87|97.81|97.83|97.78|11182
1649156940000|2022-04-05 11:09:00|97.84|97.82|97.88|97.84|97.88|97.84|97.84|97.82|4
1649156950000|2022-04-05 11:09:10|97.87||97.88||97.88||97.87||4008
1649156960000|2022-04-05 11:09:20|97.87|97.85|97.91|97.88|97.91|97.88|97.86|97.82|15834
1649156970000|2022-04-05 11:09:30|97.9|97.86|97.91|97.88|97.91|97.88|97.9|97.86|26000
1649156980000|2022-04-05 11:09:40|97.94|97.89|97.97|97.9|97.97|97.9|97.94|97.89|27083
1649156990000|2022-04-05 11:09:50|97.94||97.94||97.94||97.94||2
1649157000000|2022-04-05 11:10:00||97.89||97.89||97.89||97.89|526
1649157020000|2022-04-05 11:10:20|97.97|97.9|97.99|97.94|98|97.95|97.96|97.9|7156
1649157030000|2022-04-05 11:10:30|98|97.95|98.04|97.99|98.06|97.99|98|97.95|4605
1649157040000|2022-04-05 11:10:40|98.03||98.04||98.04||98.03||2071
1649157050000|2022-04-05 11:10:50|98.05|98|98.07|98.03|98.07|98.03|98.05|98|13407
1649157060000|2022-04-05 11:11:00|98.06|98.02|98.04|97.99|98.06|98.02|98.04|97.99|7064
1649157070000|2022-04-05 11:11:10|98.02|97.97|98.04|98|98.04|98|98.02|97.97|56
1649157080000|2022-04-05 11:11:20|98.06||98.06||98.06||98.06||0
1649157090000|2022-04-05 11:11:30|98.04||98.06||98.06||98.04||0
1649157100000|2022-04-05 11:11:40|98.04|97.98|98.11|98.07|98.13|98.07|98.04|97.97|27106
1649157110000|2022-04-05 11:11:50|98.14|98.08|98.13|98.09|98.15|98.09|98.13|98.08|4510
1649157120000|2022-04-05 11:12:00|98.16|98.11|98.14|98.11|98.18|98.11|98.14|98.11|20000
1649157140000|2022-04-05 11:12:20|98.18|98.12|98.17|98.12|98.19|98.12|98.17|98.12|2002
1649157150000|2022-04-05 11:12:30|98.15|98.1|98.11|98.06|98.15|98.1|98.1|98.04|24662
1649157160000|2022-04-05 11:12:40|98.1||98.11||98.11||98.1||0
1649157170000|2022-04-05 11:12:50|98.1|98.08|98.11|98.06|98.11|98.08|98.1|98.06|2500
1649157180000|2022-04-05 11:13:00|98.09|98.07|98.09|98.02|98.09|98.07|98.09|98.02|200
1649157190000|2022-04-05 11:13:10|98.08|98.01|98.07|98|98.08|98.02|98.07|97.99|1
1649157200000|2022-04-05 11:13:20||98.03||98.03||98.03||98.03|52
1649157210000|2022-04-05 11:13:30|98.11|98.05|98.11|98.07|98.11|98.09|98.1|98.05|4600
1649157230000|2022-04-05 11:13:50|||||||||1000
1649157240000|2022-04-05 11:14:00|98.14|98.09|98.15|98.09|98.17|98.11|98.14|98.09|1500
1649157250000|2022-04-05 11:14:10|98.17|98.1|98.21|98.17|98.21|98.17|98.15|98.1|2629
1649157260000|2022-04-05 11:14:20|98.2|98.15|98.14|98.09|98.21|98.17|98.14|98.09|9867
1649157270000|2022-04-05 11:14:30|98.16|98.1|98.18|98.11|98.18|98.14|98.16|98.1|8013
1649157280000|2022-04-05 11:14:40||98.1||98.11||98.11||98.1|0
1649157290000|2022-04-05 11:14:50|98.21|98.1|98.17|98.12|98.21|98.2|98.14|98.1|50421
1649157300000|2022-04-05 11:15:00|98.19|98.13|98.21|98.16|98.21|98.16|98.19|98.13|13297
1649157310000|2022-04-05 11:15:10|98.25|98.17|98.23|98.19|98.29|98.21|98.23|98.17|3123
1649157320000|2022-04-05 11:15:20|98.22|98.17|98.21|98.16|98.23|98.17|98.21|98.16|4627
1649157330000|2022-04-05 11:15:30|98.23|98.17|98.21|98.19|98.23|98.19|98.21|98.17|2016
1649157340000|2022-04-05 11:15:40|98.2|98.17|98.18|98.12|98.21|98.17|98.17|98.12|22710
1649157350000|2022-04-05 11:15:50|98.21|98.13|98.23|98.16|98.23|98.17|98.18|98.13|432
1649157360000|2022-04-05 11:16:00|||||||||2014
1649157370000|2022-04-05 11:16:10|98.2|98.17|98.16|98.1|98.2|98.17|98.16|98.1|4000
1649157380000|2022-04-05 11:16:20|98.15|98.09|98.12|98.09|98.15|98.09|98.12|98.07|3
1649157390000|2022-04-05 11:16:30||98.07||98.09||98.09||98.07|2
1649157400000|2022-04-05 11:16:40||98.07||98.09||98.09||98.07|0
1649157410000|2022-04-05 11:16:50|98.11|98.07|98.09|98.05|98.11|98.07|98.09|98.05|0
1649157420000|2022-04-05 11:17:00|98.08|98.03|98.1|98.06|98.1|98.08|98.08|98.03|2320
1649157430000|2022-04-05 11:17:10|98.09|98.04|98.09|98.03|98.09|98.05|98.09|98.03|0
1649157440000|2022-04-05 11:17:20|98.07|98.02|98.07|98.03|98.07|98.03|98.04|98|2500
1649157450000|2022-04-05 11:17:30|98.08|98.04|98.1|98.05|98.1|98.05|98.08|98.04|3608
1649157460000|2022-04-05 11:17:40|||||||||2870
1649157490000|2022-04-05 11:18:10|98.08|98.03|98.1|98.05|98.1|98.06|98.08|98.01|12565
1649157500000|2022-04-05 11:18:20|98.11|98.04|98.12|98.07|98.13|98.08|98.11|98.04|14449
1649157510000|2022-04-05 11:18:30|98.09|98.06|98.05|98|98.09|98.06|98.05|98|246
1649157520000|2022-04-05 11:18:40|98.03|97.99|98.05|98|98.05|98|98.02|97.98|9012
1649157540000|2022-04-05 11:19:00|98.06|98.02|98.07|98.02|98.09|98.05|98.06|98.02|5460
1649157550000|2022-04-05 11:19:10|98.05|98|98.07|98.03|98.07|98.03|98.05|98|0
1649157560000|2022-04-05 11:19:20|||||||||1027
1649157570000|2022-04-05 11:19:30|98.05|98.01|98.05|98|98.05|98.01|98.05|98|882
1649157580000|2022-04-05 11:19:40|98.07|98.01|98.07|98.01|98.07|98.01|98.07|98.01|0
1649157590000|2022-04-05 11:19:50|98.06|98|98.06|98.03|98.07|98.03|98.06|98|1359
1649157600000|2022-04-05 11:20:00||98.01||98.01||98.01||98.01|0
1649157610000|2022-04-05 11:20:10|98.05|98|98.03|97.97|98.06|98|98.01|97.97|26
1649157620000|2022-04-05 11:20:20|98.01|97.98|98.02|97.98|98.02|97.98|97.99|97.95|1000
1649157630000|2022-04-05 11:20:30|98.03|97.99|98.04|98|98.04|98.01|98.03|97.99|5315
1649157640000|2022-04-05 11:20:40|98.05|98.03|98.1|98.06|98.1|98.06|98.05|98.01|8681
1649157650000|2022-04-05 11:20:50||98.05||98.05||98.05||98.05|0
1649157660000|2022-04-05 11:21:00|98.12|98.07|98.11|98.05|98.12|98.08|98.09|98.05|14282
1649157670000|2022-04-05 11:21:10|98.12|98.12|98.2|98.16|98.2|98.16|98.11|98.05|58381
1649157680000|2022-04-05 11:21:20|98.19|98.17|98.19|98.16|98.2|98.17|98.19|98.16|0
1649157690000|2022-04-05 11:21:30|98.18||98.19||98.19||98.17||64
1649157710000|2022-04-05 11:21:50|||||||||54
1649157720000|2022-04-05 11:22:00|98.2|98.17|98.18|98.16|98.2|98.19|98.18|98.16|4573
1649157730000|2022-04-05 11:22:10|98.17|98.15|98.14|98.12|98.17|98.15|98.14|98.08|11434
1649157740000|2022-04-05 11:22:20|98.13|98.1|98.1|98.06|98.13|98.1|98.1|98.06|2957
1649157750000|2022-04-05 11:22:30|98.11|98.08|98.11|98.09|98.11|98.09|98.11|98.06|278
1649157760000|2022-04-05 11:22:40|98.12|98.1|98.13|98.09|98.15|98.1|98.12|98.09|14060
1649157780000|2022-04-05 11:23:00|||||||||966
1649157790000|2022-04-05 11:23:10|||||||||294
1649157800000|2022-04-05 11:23:20||98.1||98.1||98.1||98.1|9115
1649157810000|2022-04-05 11:23:30||98.11||98.1||98.11||98.1|0
1649157820000|2022-04-05 11:23:40|98.14|98.12|98.11|98.06|98.18|98.13|98.1|98.05|25676
1649157830000|2022-04-05 11:23:50|98.13|98.07|98.08|98.05|98.13|98.09|98.08|98.03|6312
1649157840000|2022-04-05 11:24:00|98.1|98.06|98.1|98.07|98.1|98.07|98.08|98.05|3311
1649157850000|2022-04-05 11:24:10|98.11|98.08|98.11|98.07|98.12|98.08|98.11|98.07|4157
1649157860000|2022-04-05 11:24:20|98.12|98.08|98.12|98.09|98.12|98.1|98.12|98.08|1438
1649157870000|2022-04-05 11:24:30|98.13|98.1|98.16|98.1|98.16|98.1|98.13|98.1|4468
1649157880000|2022-04-05 11:24:40|98.17|98.09|98.19|98.17|98.19|98.17|98.17|98.09|7398
1649157900000|2022-04-05 11:25:00|98.21|98.18|98.23|98.19|98.23|98.19|98.21|98.18|6012
1649157910000|2022-04-05 11:25:10|98.28|98.21|98.26|98.21|98.28|98.21|98.26|98.21|784
1649157920000|2022-04-05 11:25:20|98.25|98.2|98.21|98.16|98.25|98.2|98.2|98.15|8981
1649157930000|2022-04-05 11:25:30|98.23|98.18|98.23|98.18|98.23|98.18|98.23|98.18|0
1649157940000|2022-04-05 11:25:40|98.25|98.19|98.25|98.21|98.25|98.22|98.25|98.19|4539
1649157950000|2022-04-05 11:25:50|98.26|98.23|98.26|98.23|98.26|98.24|98.26|98.23|6789
1649157960000|2022-04-05 11:26:00|98.27|98.3|98.32|98.3|98.33|98.3|98.27|98.24|15716
1649157970000|2022-04-05 11:26:10|98.34|98.28|98.39|98.34|98.4|98.34|98.34|98.28|14134
1649157990000|2022-04-05 11:26:30|98.42||98.4||98.42||98.4||0
1649158000000|2022-04-05 11:26:40|98.39||98.39||98.39||98.39||0
1649158020000|2022-04-05 11:27:00|98.4|98.35|98.37|98.32|98.52|98.44|98.37|98.32|30492
1649158040000|2022-04-05 11:27:20|98.38|98.33|98.36|98.31|98.39|98.36|98.36|98.3|23073
1649158050000|2022-04-05 11:27:30|98.35|98.33|98.31|98.3|98.35|98.33|98.31|98.29|17259
1649158060000|2022-04-05 11:27:40|98.32||98.32||98.32||98.31||1200
1649158070000|2022-04-05 11:27:50|98.31||98.31||98.31||98.31||4255
1649158080000|2022-04-05 11:28:00|||||||||4525
1649158090000|2022-04-05 11:28:10|||||||||1935
1649158100000|2022-04-05 11:28:20|98.32|98.29|98.32|98.3|98.32|98.3|98.31|98.29|9552
1649158110000|2022-04-05 11:28:30|98.35|98.31|98.37|98.33|98.37|98.35|98.35|98.31|22748
1649158120000|2022-04-05 11:28:40|98.38|98.35|98.38|98.33|98.38|98.36|98.37|98.33|2225
1649158130000|2022-04-05 11:28:50|98.37|98.34|98.38|98.35|98.38|98.35|98.37|98.33|4415
1649158140000|2022-04-05 11:29:00||98.36||98.35||98.36||98.35|11816
1649158150000|2022-04-05 11:29:10|98.39||98.39||98.39||98.39||0
1649158160000|2022-04-05 11:29:20||98.36||98.36||98.36||98.36|6011
1649158170000|2022-04-05 11:29:30|98.4|98.37|98.48|98.42|98.5|98.42|98.4|98.37|11522
1649158180000|2022-04-05 11:29:40|98.46|98.4|98.43|98.37|98.46|98.4|98.42|98.36|2500
1649158190000|2022-04-05 11:29:50|98.44|98.38|98.5|98.46|98.53|98.5|98.44|98.38|26575
1649158200000|2022-04-05 11:30:00|98.49|98.48|98.49|98.45|98.49|98.48|98.49|98.44|0
1649158210000|2022-04-05 11:30:10|98.51|98.46|98.51|98.48|98.52|98.48|98.49|98.46|1609
1649158220000|2022-04-05 11:30:20|98.52|98.49|98.58|98.53|98.58|98.53|98.52|98.49|13395
1649158260000|2022-04-05 11:31:00|98.56|98.52|98.58|98.53|98.58|98.53|98.56|98.52|0
1649158270000|2022-04-05 11:31:10|98.56|98.52|98.58|98.53|98.58|98.53|98.56|98.52|0
1649158280000|2022-04-05 11:31:20|98.56|98.52|98.56|98.52|98.56|98.52|98.56|98.52|1
1649158290000|2022-04-05 11:31:30|98.58|98.53|98.59|98.53|98.63|98.59|98.57|98.53|21283
1649158300000|2022-04-05 11:31:40||98.54||98.53||98.54||98.53|0
1649158320000|2022-04-05 11:32:00|98.6|98.54|98.65|98.6|98.67|98.6|98.6|98.54|5000
1649158330000|2022-04-05 11:32:10|98.67|98.61|98.71|98.66|98.72|98.66|98.67|98.61|9162
1649158340000|2022-04-05 11:32:20|||||||||2012
1649158360000|2022-04-05 11:32:40|98.73|98.67|98.73|98.7|98.73|98.7|98.71|98.67|9198
1649158370000|2022-04-05 11:32:50||98.69||98.69||98.69||98.69|50
1649158400000|2022-04-05 11:33:20|98.72|98.68|98.71|98.67|98.72|98.68|98.69|98.66|10849
1649158420000|2022-04-05 11:33:40|98.7|98.66|98.66|98.6|98.7|98.66|98.65|98.6|14764
1649158430000|2022-04-05 11:33:50|98.64|98.62|98.66|98.62|98.66|98.62|98.64|98.62|0
1649158450000|2022-04-05 11:34:10|98.67|98.63|98.65|98.62|98.67|98.64|98.65|98.62|7362
1649158460000|2022-04-05 11:34:20|98.64|98.6|98.64|98.6|98.65|98.6|98.63|98.6|3211
1649158470000|2022-04-05 11:34:30|98.63||98.64||98.64||98.63||0
1649158480000|2022-04-05 11:34:40|98.63|98.58|98.6|98.57|98.63|98.58|98.59|98.54|6793
1649158490000|2022-04-05 11:34:50|98.61|98.58|98.6|98.57|98.61|98.59|98.6|98.57|1231
1649158500000|2022-04-05 11:35:00|98.59|98.55|98.55|98.53|98.59|98.55|98.55|98.53|4
1649158520000|2022-04-05 11:35:20|98.54|98.52|98.55|98.5|98.55|98.52|98.54|98.5|1665
1649158530000|2022-04-05 11:35:30|98.57|98.51|98.56|98.52|98.57|98.54|98.56|98.5|5211
1649158540000|2022-04-05 11:35:40||98.5||98.5||98.5||98.5|0
1649158550000|2022-04-05 11:35:50|98.54||98.56||98.56||98.54||0
1649158560000|2022-04-05 11:36:00|98.57|98.51|98.65|98.59|98.65|98.59|98.57|98.51|6612
1649158570000|2022-04-05 11:36:10|98.64||98.64||98.64||98.64||993
1649158580000|2022-04-05 11:36:20||98.61||98.61||98.61||98.61|0
1649158600000|2022-04-05 11:36:40|98.65|98.62|98.65|98.62|98.65|98.64|98.65|98.62|315
1649158610000|2022-04-05 11:36:50|98.64|98.61|98.65|98.61|98.65|98.61|98.64|98.61|69
1649158620000|2022-04-05 11:37:00||98.62||98.62||98.62||98.62|5540
1649158630000|2022-04-05 11:37:10|||||||||100
1649158640000|2022-04-05 11:37:20|98.63|98.61|98.63|98.61|98.63|98.61|98.63|98.61|2500
1649158650000|2022-04-05 11:37:30|98.62|98.59|98.53|98.48|98.62|98.59|98.53|98.48|35567
1649158660000|2022-04-05 11:37:40|98.55|98.5|98.55|98.5|98.55|98.5|98.55|98.5|7534
1649158690000|2022-04-05 11:38:10|98.54|98.51|98.54|98.5|98.54|98.53|98.54|98.5|4132
1649158700000|2022-04-05 11:38:20|98.53|98.48|98.56|98.54|98.56|98.55|98.52|98.46|28219
1649158710000|2022-04-05 11:38:30||98.52||98.54||98.54||98.52|5269
1649158720000|2022-04-05 11:38:40|98.57|98.55|98.6|98.56|98.6|98.58|98.57|98.54|15967
1649158730000|2022-04-05 11:38:50|98.61|98.59|98.65|98.61|98.65|98.61|98.61|98.59|4136
1649158760000|2022-04-05 11:39:20|98.66|98.62|98.7|98.66|98.7|98.66|98.66|98.62|930
1649158770000|2022-04-05 11:39:30|98.73|98.67|98.77|98.75|98.78|98.75|98.73|98.67|7676
1649158780000|2022-04-05 11:39:40|98.76|98.74|98.79|98.76|98.79|98.76|98.76|98.72|4169
1649158790000|2022-04-05 11:39:50|98.82|98.77|98.81|98.74|98.84|98.81|98.81|98.74|22840
1649158800000|2022-04-05 11:40:00||98.76||98.76||98.76||98.76|0
1649158810000|2022-04-05 11:40:10|98.83|98.77|98.83|98.79|98.83|98.8|98.81|98.77|4089
1649158820000|2022-04-05 11:40:20|98.81|98.77|98.81|98.76|98.81|98.77|98.81|98.76|92
1649158840000|2022-04-05 11:40:40|98.82|98.77|98.81|98.76|98.85|98.81|98.81|98.76|14037
1649158850000|2022-04-05 11:40:50|98.79|98.74|98.81|98.75|98.81|98.8|98.77|98.72|12283
1649158860000|2022-04-05 11:41:00|98.8|98.77|98.78|98.74|98.8|98.77|98.78|98.72|0
1649158870000|2022-04-05 11:41:10|98.79|98.75|98.8|98.75|98.8|98.75|98.79|98.75|0
1649158880000|2022-04-05 11:41:20|98.79|98.74|98.76|98.7|98.79|98.75|98.72|98.68|5092
1649158890000|2022-04-05 11:41:30|98.77|98.72|98.77|98.72|98.77|98.72|98.77|98.72|0
1649158900000|2022-04-05 11:41:40|98.78|98.73|98.8|98.76|98.8|98.76|98.78|98.73|1553
1649158910000|2022-04-05 11:41:50|||||||||3583
1649158920000|2022-04-05 11:42:00|98.79|98.74|98.8|98.77|98.81|98.79|98.79|98.74|8496
1649158930000|2022-04-05 11:42:10|98.78|98.75|98.8|98.76|98.81|98.77|98.78|98.74|13879
1649158940000|2022-04-05 11:42:20|||||||||6000
1649158950000|2022-04-05 11:42:30|98.81|98.77|98.81|98.78|98.81|98.78|98.81|98.77|12695
1649158960000|2022-04-05 11:42:40|98.83|98.8|98.88|98.85|98.88|98.85|98.81|98.8|13146
1649158970000|2022-04-05 11:42:50|98.9|98.86|98.93|98.88|98.93|98.9|98.9|98.86|7402
1649158980000|2022-04-05 11:43:00|98.94|98.89|99.04|98.98|99.07|98.98|98.94|98.89|14602
1649158990000|2022-04-05 11:43:10|99.03|98.97|99.01|98.97|99.03|98.97|99.01|98.97|10020
1649159000000|2022-04-05 11:43:20|99.03|98.99|99.09|99.05|99.1|99.05|99.03|98.99|6083
1649159020000|2022-04-05 11:43:40|99.08|99.04|99.01|98.97|99.08|99.04|99.01|98.96|4656
1649159030000|2022-04-05 11:43:50|98.99|98.95|98.96|98.91|98.99|98.96|98.96|98.91|5997
1649159040000|2022-04-05 11:44:00|98.94|98.89|99.01|98.97|99.01|98.97|98.94|98.89|6479
1649159050000|2022-04-05 11:44:10|98.99|98.95|98.94|98.89|98.99|98.95|98.94|98.89|0
1649159060000|2022-04-05 11:44:20|98.95|98.87|98.87|98.82|98.95|98.88|98.87|98.81|17434
1649159080000|2022-04-05 11:44:40|98.89|98.83|98.98|98.91|98.98|98.93|98.89|98.83|4101
1649159090000|2022-04-05 11:44:50|98.97|98.9|98.92|98.85|98.97|98.9|98.9|98.85|7390
1649159100000|2022-04-05 11:45:00|98.93|98.84|98.89|98.82|98.93|98.84|98.89|98.82|772
1649159120000|2022-04-05 11:45:20|98.86|98.83|98.88|98.82|98.89|98.83|98.86|98.82|2620
1649159130000|2022-04-05 11:45:30|98.86|98.8|98.8|98.76|98.86|98.8|98.8|98.76|10703
1649159140000|2022-04-05 11:45:40|98.82|98.77|98.82|98.79|98.82|98.79|98.82|98.77|7671
1649159150000|2022-04-05 11:45:50|98.84||98.84||98.84||98.84||5434
1649159170000|2022-04-05 11:46:10|98.88|98.8|98.88|98.82|98.89|98.83|98.84|98.8|8964
1649159180000|2022-04-05 11:46:20|98.91|98.85|98.91|98.86|98.92|98.88|98.91|98.85|2009
1649159200000|2022-04-05 11:46:40|98.94|98.88|98.94|98.88|98.94|98.88|98.94|98.88|0
1649159220000|2022-04-05 11:47:00|98.95|98.89|98.96|98.91|98.96|98.91|98.95|98.89|0
1649159230000|2022-04-05 11:47:10|98.95|98.88|98.96|98.88|98.96|98.89|98.93|98.88|0
1649159240000|2022-04-05 11:47:20|98.93|98.86|98.91|98.86|98.96|98.86|98.91|98.86|500
1649159250000|2022-04-05 11:47:30|98.92|98.87|98.92|98.89|98.92|98.89|98.92|98.87|0
1649159260000|2022-04-05 11:47:40|98.93|98.9|98.93|98.89|98.93|98.91|98.92|98.89|3710
1649159290000|2022-04-05 11:48:10|98.9|98.87|98.85|98.79|98.9|98.87|98.83|98.79|17273
1649159300000|2022-04-05 11:48:20|98.86|98.81|98.86|98.81|98.86|98.85|98.86|98.81|150
1649159310000|2022-04-05 11:48:30|98.85|98.79|98.84|98.79|98.85|98.79|98.84|98.79|151
1649159320000|2022-04-05 11:48:40|98.83|98.82|98.85|98.79|98.86|98.83|98.83|98.79|62585
1649159330000|2022-04-05 11:48:50|98.84|98.81|98.81|98.78|98.84|98.81|98.78|98.74|5710
1649159360000|2022-04-05 11:49:20|98.83|98.79|98.9|98.87|98.91|98.87|98.83|98.79|8571
1649159370000|2022-04-05 11:49:30|98.89|98.85|98.87|98.82|98.89|98.85|98.87|98.82|0
1649159380000|2022-04-05 11:49:40|98.85|98.8|98.82|98.78|98.85|98.8|98.82|98.78|250
1649159390000|2022-04-05 11:49:50|98.83|98.83|98.86|98.83|98.86|98.83|98.83|98.83|4119
1649159400000|2022-04-05 11:50:00|98.82|98.81|98.85|98.8|98.86|98.81|98.82|98.78|43055
1649159410000|2022-04-05 11:50:10|98.84|98.78|98.82|98.78|98.84|98.78|98.82|98.78|0
1649159420000|2022-04-05 11:50:20|98.84|98.77|98.8|98.74|98.84|98.77|98.8|98.74|2500
1649159430000|2022-04-05 11:50:30|98.79|98.7|98.78|98.73|98.79|98.73|98.76|98.7|2023
1649159440000|2022-04-05 11:50:40||98.75||98.73||98.75||98.73|120
1649159450000|2022-04-05 11:50:50||98.75||98.73||98.75||98.73|0
1649159470000|2022-04-05 11:51:10|98.77|98.71|98.74|98.68|98.77|98.75|98.74|98.68|5971
1649159480000|2022-04-05 11:51:20|98.73|98.65|98.74|98.7|98.75|98.72|98.72|98.63|16507
1649159490000|2022-04-05 11:51:30||98.71||98.7||98.72||98.7|293
1649159500000|2022-04-05 11:51:40|98.73|98.68|98.73|98.68|98.73|98.68|98.73|98.68|0
1649159510000|2022-04-05 11:51:50|98.74||98.73||98.74||98.73||25
1649159520000|2022-04-05 11:52:00|98.72|98.67|98.7|98.64|98.72|98.67|98.7|98.63|0
1649159530000|2022-04-05 11:52:10|98.67|98.62|98.7|98.63|98.7|98.63|98.67|98.61|0
1649159540000|2022-04-05 11:52:20|98.67|98.62|98.67|98.63|98.67|98.63|98.66|98.62|0
1649159550000|2022-04-05 11:52:30|98.66|98.6|98.67|98.63|98.67|98.63|98.66|98.6|14
1649159560000|2022-04-05 11:52:40|||||||||357
1649159570000|2022-04-05 11:52:50|98.66|98.61|98.63|98.6|98.66|98.61|98.63|98.6|7500
1649159580000|2022-04-05 11:53:00|98.64|98.61|98.81|98.79|98.81|98.79|98.64|98.61|198655
1649159590000|2022-04-05 11:53:10|98.83|98.81|98.85|98.8|98.85|98.83|98.83|98.76|38547
1649159600000|2022-04-05 11:53:20|98.87|98.88|98.81|98.76|98.94|98.89|98.81|98.76|105575
1649159610000|2022-04-05 11:53:30|98.83|98.77|98.83|98.78|98.83|98.78|98.83|98.77|493
1649159620000|2022-04-05 11:53:40|98.81|98.76|98.82|98.76|98.82|98.76|98.81|98.76|0
1649159630000|2022-04-05 11:53:50|98.83|98.77|98.83|98.79|98.87|98.84|98.82|98.76|16326
1649159640000|2022-04-05 11:54:00|98.82|98.77|98.79|98.74|98.82|98.77|98.79|98.73|0
1649159670000|2022-04-05 11:54:30||98.76||98.76||98.76||98.76|0
1649159680000|2022-04-05 11:54:40|||||||||50
1649159690000|2022-04-05 11:54:50|98.78|98.74|98.78|98.72|98.78|98.74|98.76|98.72|29051
1649159700000|2022-04-05 11:55:00||98.76||98.72||98.76||98.72|6641
1649159710000|2022-04-05 11:55:10|98.79|98.73|98.82|98.79|98.82|98.79|98.79|98.73|15566
1649159720000|2022-04-05 11:55:20|98.83|98.81|98.83|98.79|98.85|98.81|98.83|98.79|6838
1649159730000|2022-04-05 11:55:30|98.82|98.78|98.8|98.71|98.82|98.78|98.8|98.71|0
1649159740000|2022-04-05 11:55:40||98.72||98.72||98.73||98.72|13200
1649159750000|2022-04-05 11:55:50||98.73||98.74||98.74||98.73|0
1649159760000|2022-04-05 11:56:00||98.76||98.76||98.76||98.76|0
1649159770000|2022-04-05 11:56:10||98.74||98.74||98.74||98.74|0
1649159780000|2022-04-05 11:56:20|98.79|98.72|98.78|98.73|98.79|98.73|98.78|98.72|0
1649159790000|2022-04-05 11:56:30|98.76|98.72|98.78|98.72|98.78|98.72|98.76|98.72|0
1649159800000|2022-04-05 11:56:40|98.77|98.71|98.75|98.69|98.77|98.71|98.75|98.69|0
1649159810000|2022-04-05 11:56:50|98.74|98.71|98.74|98.71|98.74|98.71|98.74|98.71|20
1649159820000|2022-04-05 11:57:00|98.73|98.69|98.65|98.6|98.73|98.69|98.65|98.59|5230
1649159830000|2022-04-05 11:57:10|98.63|98.58|98.62|98.54|98.63|98.58|98.62|98.53|0
1649159840000|2022-04-05 11:57:20||98.55||98.55||98.55||98.55|0
1649159850000|2022-04-05 11:57:30|98.61|98.54|98.59|98.53|98.61|98.55|98.57|98.5|2702
1649159860000|2022-04-05 11:57:40|98.57||98.57||98.57||98.57||0
1649159870000|2022-04-05 11:57:50|98.56|98.51|98.55|98.5|98.56|98.51|98.55|98.48|25601
1649159890000|2022-04-05 11:58:10|98.53|98.49|98.55|98.5|98.55|98.5|98.53|98.49|0
1649159900000|2022-04-05 11:58:20|98.57|98.51|98.56|98.51|98.59|98.54|98.54|98.5|14723
1649159910000|2022-04-05 11:58:30|98.59|98.53|98.59|98.53|98.59|98.53|98.59|98.53|0
1649159920000|2022-04-05 11:58:40|98.54|98.51|98.57|98.51|98.58|98.51|98.54|98.51|0
1649159940000|2022-04-05 11:59:00|98.54|98.5|98.5|98.46|98.54|98.5|98.5|98.46|7203
1649159950000|2022-04-05 11:59:10|||||||||438
1649159960000|2022-04-05 11:59:20|98.51|98.52|98.55|98.52|98.55|98.52|98.51|98.47|33479
1649159970000|2022-04-05 11:59:30|98.56|98.54|98.62|98.57|98.62|98.58|98.56|98.54|9825
1649159980000|2022-04-05 11:59:40|98.61|98.55|98.58|98.54|98.61|98.57|98.58|98.52|2755
1649160000000|2022-04-05 12:00:00|98.56|98.52|98.55|98.52|98.56|98.52|98.55|98.52|0
1649160010000|2022-04-05 12:00:10|98.54|98.51|98.52|98.45|98.55|98.51|98.52|98.45|6817
1649160020000|2022-04-05 12:00:20|98.54|98.47|98.54|98.49|98.54|98.5|98.54|98.47|10146
1649160030000|2022-04-05 12:00:30|98.55|98.5|98.69|98.63|98.7|98.63|98.55|98.5|45562
1649160040000|2022-04-05 12:00:40|98.67|98.67|98.74|98.7|98.88|98.81|98.67|98.65|59750
1649160050000|2022-04-05 12:00:50|98.75|98.72|98.75|98.72|98.75|98.72|98.75|98.72|0
1649160060000|2022-04-05 12:01:00|||||||||5113
1649160070000|2022-04-05 12:01:10|98.77|98.73|98.81|98.77|98.85|98.82|98.77|98.73|43421
1649160080000|2022-04-05 12:01:20||98.75||98.76||98.76||98.75|20
1649160090000|2022-04-05 12:01:30|98.82||98.82||98.82||98.82||4802
1649160100000|2022-04-05 12:01:40|98.83|98.79|98.86|98.83|98.86|98.83|98.83|98.79|9121
1649160110000|2022-04-05 12:01:50|98.85|98.81|98.82|98.78|98.85|98.81|98.81|98.76|3886
1649160120000|2022-04-05 12:02:00|98.81|98.76|98.82|98.76|98.82|98.76|98.8|98.74|2502
1649160130000|2022-04-05 12:02:10|98.8|98.74|98.8|98.74|98.82|98.74|98.8|98.74|0
1649160140000|2022-04-05 12:02:20|98.82|98.76|98.81|98.76|98.82|98.78|98.81|98.76|0
1649160150000|2022-04-05 12:02:30|98.82|98.74|98.81|98.76|98.82|98.76|98.78|98.74|10
1649160160000|2022-04-05 12:02:40|98.8|98.74|98.8|98.74|98.8|98.74|98.8|98.74|13057
1649160170000|2022-04-05 12:02:50||98.76||98.76||98.76||98.76|0
1649160180000|2022-04-05 12:03:00|98.79|98.78|98.78|98.72|98.79|98.78|98.74|98.7|6180
1649160190000|2022-04-05 12:03:10|98.8|98.73|98.77|98.72|98.8|98.76|98.76|98.72|5015
1649160200000|2022-04-05 12:03:20|98.76||98.77||98.77||98.76||453
1649160220000|2022-04-05 12:03:40|98.8|98.73|98.76|98.72|98.8|98.77|98.76|98.72|30307
1649160240000|2022-04-05 12:04:00|||||||||371
1649160250000|2022-04-05 12:04:10|||||||||491
1649160270000|2022-04-05 12:04:30|98.73|98.7|98.69|98.66|98.73|98.7|98.69|98.66|4396
1649160280000|2022-04-05 12:04:40|98.66|98.65|98.7|98.67|98.72|98.68|98.65|98.59|22395
1649160290000|2022-04-05 12:04:50|98.71|98.68|98.95|98.91|99.06|98.99|98.71|98.68|236074
1649160300000|2022-04-05 12:05:00|98.93||98.95||98.95||98.93||0
1649160310000|2022-04-05 12:05:10|98.93|98.88|98.86|98.81|98.93|98.88|98.86|98.79|3901
1649160320000|2022-04-05 12:05:20|||||||||1094
1649160330000|2022-04-05 12:05:30|98.88||98.87||98.88||98.87||0
1649160340000|2022-04-05 12:05:40|98.88|98.82|98.89|98.84|98.91|98.87|98.87|98.81|16787
1649160350000|2022-04-05 12:05:50|98.88|98.82|98.88|98.84|98.88|98.84|98.88|98.81|15
1649160360000|2022-04-05 12:06:00|98.89|98.85|98.9|98.84|98.95|98.92|98.89|98.84|64425
1649160370000|2022-04-05 12:06:10|98.88|98.85|98.86|98.81|98.88|98.85|98.86|98.81|28
1649160380000|2022-04-05 12:06:20|||||||||2709
1649160390000|2022-04-05 12:06:30|98.85|98.8|98.8|98.76|98.85|98.8|98.8|98.75|7500
1649160400000|2022-04-05 12:06:40|98.82|98.74|98.78|98.73|98.82|98.8|98.78|98.7|10000
1649160420000|2022-04-05 12:07:00|98.77|98.71|98.71|98.66|98.77|98.71|98.71|98.65|13000
1649160440000|2022-04-05 12:07:20|98.72|98.68|98.73|98.68|98.73|98.68|98.72|98.68|0
1649160450000|2022-04-05 12:07:30|98.7|98.66|98.69|98.64|98.7|98.66|98.67|98.61|26
1649160460000|2022-04-05 12:07:40|98.67||98.67||98.67||98.67||3025
1649160470000|2022-04-05 12:07:50|98.65|98.62|98.63|98.61|98.65|98.62|98.63|98.58|4649
1649160480000|2022-04-05 12:08:00|98.64|98.59|98.65|98.61|98.65|98.62|98.64|98.59|2500
1649160500000|2022-04-05 12:08:20|98.66|98.64|98.65|98.61|98.67|98.65|98.65|98.61|9095
1649160510000|2022-04-05 12:08:30|98.63|98.59|98.61|98.56|98.63|98.59|98.59|98.52|29463
1649160520000|2022-04-05 12:08:40|98.59|98.54|98.57|98.51|98.59|98.54|98.57|98.51|0
1649160530000|2022-04-05 12:08:50||98.52||98.56||98.56||98.52|0
1649160540000|2022-04-05 12:09:00|98.55|98.51|98.53|98.48|98.55|98.51|98.51|98.45|6849
1649160550000|2022-04-05 12:09:10|98.52|98.46|98.5|98.45|98.52|98.46|98.5|98.45|2019
1649160570000|2022-04-05 12:09:30|98.51|98.47|98.51|98.47|98.52|98.48|98.51|98.47|5343
1649160580000|2022-04-05 12:09:40|98.52|98.8|98.65|98.56|98.81|98.8|98.52|98.47|351842
1649160590000|2022-04-05 12:09:50|98.64|98.55|98.6|98.54|98.64|98.55|98.6|98.51|0
1649160600000|2022-04-05 12:10:00|98.59|98.55|98.59|98.52|98.6|98.55|98.59|98.52|7757
1649160610000|2022-04-05 12:10:10||98.54||98.54||98.54||98.54|0
1649160620000|2022-04-05 12:10:20|98.58|98.52|98.48|98.4|98.58|98.52|98.48|98.4|18169
1649160630000|2022-04-05 12:10:30|98.47|98.39|98.42|98.36|98.47|98.4|98.42|98.35|4867
1649160640000|2022-04-05 12:10:40|98.44|98.37|98.47|98.43|98.47|98.43|98.43|98.36|35309
1649160660000|2022-04-05 12:11:00|98.5|98.45|98.53|98.47|98.53|98.49|98.48|98.42|22296
1649160680000|2022-04-05 12:11:20|98.54|98.49|98.54|98.5|98.54|98.5|98.54|98.49|2084
1649160700000|2022-04-05 12:11:40|||||||||700
1649160710000|2022-04-05 12:11:50|98.53|98.47|98.54|98.5|98.54|98.5|98.51|98.47|17484
1649160720000|2022-04-05 12:12:00|98.55|98.51|98.58|98.54|98.58|98.54|98.55|98.5|27941
1649160730000|2022-04-05 12:12:10|98.59||98.58||98.59||98.58||8667
1649160740000|2022-04-05 12:12:20|98.59|98.55|98.59|98.54|98.59|98.56|98.59|98.54|12747
1649160760000|2022-04-05 12:12:40|98.6|98.56|98.61|98.54|98.62|98.58|98.6|98.54|12882
1649160770000|2022-04-05 12:12:50||98.56||98.56||98.56||98.56|141
1649160780000|2022-04-05 12:13:00|98.63|98.57|98.66|98.61|98.67|98.61|98.63|98.57|2500
1649160800000|2022-04-05 12:13:20|98.69|98.62|98.64|98.58|98.69|98.64|98.62|98.56|9225
1649160810000|2022-04-05 12:13:30||98.56||98.58||98.58||98.56|3040
1649160820000|2022-04-05 12:13:40|98.62|98.56|98.66|98.63|98.66|98.63|98.57|98.53|16709
1649160830000|2022-04-05 12:13:50|98.69|98.64|98.69|98.65|98.69|98.66|98.65|98.63|11484
1649160840000|2022-04-05 12:14:00|||||||||4023
1649160850000|2022-04-05 12:14:10|98.71|98.66|98.72|98.69|98.75|98.69|98.71|98.66|12803
1649160860000|2022-04-05 12:14:20||98.67||98.67||98.67||98.67|0
1649160870000|2022-04-05 12:14:30|98.71|98.65|98.69|98.63|98.71|98.67|98.68|98.63|5000
1649160880000|2022-04-05 12:14:40|98.67|98.67|98.71|98.67|98.71|98.67|98.67|98.65|34405
1649160890000|2022-04-05 12:14:50||98.65||98.65||98.65||98.65|2000
1649160900000|2022-04-05 12:15:00|98.68||98.68||98.68||98.68||0
1649160910000|2022-04-05 12:15:10|98.7||98.69||98.7||98.69||0
1649160940000|2022-04-05 12:15:40|98.7|98.66|98.75|98.72|98.78|98.72|98.7|98.66|24602
1649160960000|2022-04-05 12:16:00|98.74|98.7|98.69|98.63|98.74|98.7|98.69|98.63|2500
1649160970000|2022-04-05 12:16:10|98.68|98.6|98.6|98.56|98.68|98.6|98.6|98.56|5884
1649160980000|2022-04-05 12:16:20|98.61|98.58|98.66|98.61|98.66|98.61|98.6|98.56|3259
1649160990000|2022-04-05 12:16:30|98.68|98.62|98.72|98.69|98.72|98.69|98.68|98.62|4609
1649161000000|2022-04-05 12:16:40|98.74|98.7|98.78|98.73|98.78|98.75|98.74|98.7|3930
1649161010000|2022-04-05 12:16:50|98.79|98.76|98.77|98.73|98.79|98.78|98.77|98.73|12180
1649161020000|2022-04-05 12:17:00|98.76|98.7|98.77|98.72|98.77|98.72|98.75|98.7|4698
1649161030000|2022-04-05 12:17:10|98.76||98.76||98.76||98.76||0
1649161040000|2022-04-05 12:17:20|98.77||98.77||98.77||98.77||0
1649161050000|2022-04-05 12:17:30|98.78|98.73|98.8|98.78|98.82|98.78|98.77|98.73|9975
1649161060000|2022-04-05 12:17:40|98.82|98.75|98.79|98.75|98.82|98.77|98.79|98.75|154
1649161070000|2022-04-05 12:17:50|98.77|98.72|98.75|98.7|98.77|98.72|98.75|98.7|2536
1649161080000|2022-04-05 12:18:00|98.77|98.71|98.78|98.74|98.79|98.75|98.77|98.71|4500
1649161110000|2022-04-05 12:18:30|98.77||98.78||98.78||98.77||2000
1649161120000|2022-04-05 12:18:40|98.77||98.78||98.78||98.77||0
1649161130000|2022-04-05 12:18:50|98.75|98.73|98.74|98.69|98.75|98.73|98.73|98.67|15155
1649161140000|2022-04-05 12:19:00|||||||||810
1649161170000|2022-04-05 12:19:30|||||||||1000
1649161180000|2022-04-05 12:19:40|||||||||4573
1649161190000|2022-04-05 12:19:50|98.73|98.67|98.63|98.59|98.73|98.67|98.63|98.59|4118
1649161200000|2022-04-05 12:20:00|98.62||98.63||98.63||98.61||0
1649161210000|2022-04-05 12:20:10|98.62|98.58|98.58|98.54|98.62|98.58|98.58|98.53|2467
1649161220000|2022-04-05 12:20:20|98.57|98.52|98.57|98.53|98.57|98.53|98.57|98.52|0
1649161230000|2022-04-05 12:20:30|98.56||98.56||98.56||98.56||5
1649161240000|2022-04-05 12:20:40|98.55|98.52|98.54|98.51|98.56|98.52|98.54|98.49|6165
1649161250000|2022-04-05 12:20:50|98.53||98.53||98.53||98.53||0
1649161260000|2022-04-05 12:21:00|98.52|98.49|98.52|98.46|98.52|98.49|98.52|98.45|1849
1649161270000|2022-04-05 12:21:10|98.51|98.48|98.52|98.48|98.52|98.48|98.51|98.48|3152
1649161280000|2022-04-05 12:21:20|98.53|98.49|98.54|98.51|98.54|98.51|98.53|98.49|8106
1649161290000|2022-04-05 12:21:30|98.55||98.54||98.55||98.53||1295
1649161300000|2022-04-05 12:21:40|98.53|98.48|98.53|98.48|98.53|98.48|98.52|98.48|3928
1649161310000|2022-04-05 12:21:50|98.54|98.5|98.54|98.5|98.54|98.51|98.54|98.5|34
1649161320000|2022-04-05 12:22:00|98.53|98.48|98.49|98.44|98.53|98.48|98.49|98.41|23
1649161370000|2022-04-05 12:22:50|||||||||2661
1649161380000|2022-04-05 12:23:00|98.48||98.48||98.48||98.48||83
1649161410000|2022-04-05 12:23:30|98.47|98.43|98.48|98.44|98.48|98.44|98.47|98.43|0
1649161420000|2022-04-05 12:23:40|98.47|98.43|98.41|98.37|98.47|98.43|98.41|98.36|5573
1649161430000|2022-04-05 12:23:50|98.43|98.38|98.45|98.4|98.47|98.4|98.43|98.38|6476
1649161440000|2022-04-05 12:24:00|98.47|98.41|98.47|98.44|98.47|98.44|98.47|98.41|677
1649161450000|2022-04-05 12:24:10||98.4||98.42||98.42||98.4|0
1649161460000|2022-04-05 12:24:20|98.46|98.45|98.48|98.42|98.48|98.45|98.46|98.42|4174
1649161470000|2022-04-05 12:24:30|98.47|98.4|98.34|98.28|98.47|98.4|98.34|98.27|1165
1649161480000|2022-04-05 12:24:40|98.36|98.29|98.4|98.35|98.41|98.39|98.36|98.29|36995
1649161490000|2022-04-05 12:24:50|98.39|98.34|98.35|98.3|98.39|98.34|98.35|98.28|3932
1649161500000|2022-04-05 12:25:00|98.37|98.31|98.37|98.33|98.4|98.35|98.37|98.31|5000
1649161510000|2022-04-05 12:25:10|98.38|98.34|98.38|98.36|98.41|98.38|98.38|98.34|2842
1649161520000|2022-04-05 12:25:20|||||||||16986
1649161530000|2022-04-05 12:25:30|98.37|98.33|98.33|98.29|98.37|98.33|98.31|98.26|13709
1649161550000|2022-04-05 12:25:50|98.32|98.27|98.33|98.29|98.33|98.29|98.32|98.27|10
1649161570000|2022-04-05 12:26:10|98.31|98.27|98.33|98.27|98.33|98.27|98.31|98.27|0
1649161580000|2022-04-05 12:26:20|98.32||98.32||98.32||98.32||0
1649161590000|2022-04-05 12:26:30|98.31|98.25|98.33|98.29|98.33|98.29|98.29|98.23|20018
1649161600000|2022-04-05 12:26:40|98.35||98.33||98.35||98.33||0
1649161630000|2022-04-05 12:27:10||98.3||98.3||98.3||98.3|7110
1649161650000|2022-04-05 12:27:30|98.35|98.31|98.35|98.32|98.35|98.32|98.35|98.3|1140
1649161670000|2022-04-05 12:27:50|98.34|98.29|98.34|98.29|98.34|98.29|98.34|98.29|3895
1649161720000|2022-04-05 12:28:40|98.31|98.27|98.3|98.27|98.34|98.27|98.3|98.27|50
1649161730000|2022-04-05 12:28:50|98.29|98.26|98.29|98.27|98.29|98.27|98.28|98.23|11779
1649161740000|2022-04-05 12:29:00|98.28|98.25|98.28|98.23|98.29|98.25|98.28|98.23|5
1649161750000|2022-04-05 12:29:10||98.25||98.26||98.26||98.25|0
1649161770000|2022-04-05 12:29:30|98.27|98.25|98.27|98.23|98.27|98.25|98.27|98.23|6159
1649161780000|2022-04-05 12:29:40|98.28|98.24|98.27|98.24|98.28|98.24|98.27|98.24|3452
1649161810000|2022-04-05 12:30:10|98.28|98.27|98.3|98.24|98.3|98.27|98.28|98.24|9684
1649161820000|2022-04-05 12:30:20||98.28||98.24||98.28||98.24|2127
1649161840000|2022-04-05 12:30:40|98.29|98.28|98.32|98.28|98.32|98.28|98.29|98.28|14195
1649161850000|2022-04-05 12:30:50|||||||||2521
1649161860000|2022-04-05 12:31:00|||||||||10000
1649161890000|2022-04-05 12:31:30|98.3|98.26|98.26|98.24|98.3|98.26|98.26|98.19|17099
1649161900000|2022-04-05 12:31:40|98.25|98.21|98.25|98.21|98.25|98.21|98.25|98.21|38
1649161910000|2022-04-05 12:31:50|98.26|98.24|98.3|98.27|98.32|98.27|98.26|98.24|19023
1649161920000|2022-04-05 12:32:00|||||||||2620
1649161930000|2022-04-05 12:32:10|98.29|98.25|98.28|98.25|98.29|98.25|98.28|98.23|2500
1649161950000|2022-04-05 12:32:30|98.27|98.23|98.18|98.14|98.27|98.23|98.17|98.11|8951
1649161960000|2022-04-05 12:32:40|98.2|98.15|98.21|98.15|98.21|98.18|98.2|98.14|5380
1649161970000|2022-04-05 12:32:50|98.2|98.14|98.2|98.16|98.2|98.16|98.2|98.14|0
1649161980000|2022-04-05 12:33:00|||||||||404
1649162010000|2022-04-05 12:33:30|98.21|98.17|98.21|98.16|98.21|98.18|98.2|98.16|14275
1649162020000|2022-04-05 12:33:40|98.2|98.14|98.17|98.11|98.2|98.14|98.16|98.11|4719
1649162030000|2022-04-05 12:33:50|98.18|98.12|98.18|98.15|98.19|98.16|98.16|98.11|3564
1649162040000|2022-04-05 12:34:00|98.19|98.16|98.21|98.16|98.21|98.17|98.19|98.16|5614
1649162060000|2022-04-05 12:34:20|||||||||999
1649162070000|2022-04-05 12:34:30|98.2|98.15|98.18|98.11|98.2|98.15|98.18|98.11|8397
1649162100000|2022-04-05 12:35:00|98.21|98.12|98.19|98.12|98.21|98.12|98.19|98.12|2
1649162120000|2022-04-05 12:35:20|98.16||98.15||98.16||98.15||1
1649162130000|2022-04-05 12:35:30|98.16|98.09|98.17|98.13|98.18|98.14|98.13|98.07|12411
1649162140000|2022-04-05 12:35:40|98.16|98.1|98.15|98.09|98.16|98.1|98.13|98.07|2603
1649162150000|2022-04-05 12:35:50|98.18|98.12|98.18|98.12|98.19|98.17|98.17|98.12|10831
1649162170000|2022-04-05 12:36:10|98.17|98.1|98.15|98.09|98.17|98.1|98.15|98.09|2500
1649162190000|2022-04-05 12:36:30|||||||||10133
1649162200000|2022-04-05 12:36:40|98.16|98.15|98.16|98.1|98.16|98.15|98.15|98.1|25100
1649162210000|2022-04-05 12:36:50|98.15|98.12|98.19|98.15|98.19|98.17|98.15|98.12|11738
1649162220000|2022-04-05 12:37:00|98.18|98.13|98.15|98.07|98.18|98.17|98.14|98.07|3
1649162230000|2022-04-05 12:37:10|98.16|98.08|98.16|98.12|98.17|98.12|98.16|98.08|0
1649162240000|2022-04-05 12:37:20|98.17|98.13|98.18|98.13|98.18|98.16|98.17|98.13|13007
1649162250000|2022-04-05 12:37:30|98.17|98.12|98.18|98.12|98.18|98.12|98.17|98.12|20595
1649162260000|2022-04-05 12:37:40||98.13||98.13||98.13||98.13|0
1649162270000|2022-04-05 12:37:50|98.17||98.17||98.17||98.17||0
1649162280000|2022-04-05 12:38:00|98.14|98.11|98.14|98.11|98.14|98.11|98.14|98.11|1396
1649162290000|2022-04-05 12:38:10|98.17|98.12|98.16|98.11|98.17|98.15|98.16|98.11|2500
1649162300000|2022-04-05 12:38:20|98.15|98.09|98.15|98.08|98.16|98.09|98.15|98.08|10
1649162310000|2022-04-05 12:38:30|98.13|98.07|98.13|98.07|98.13|98.08|98.13|98.07|0
1649162320000|2022-04-05 12:38:40|98.12|98.06|98.07|98|98.12|98.06|98.06|98|26581
1649162330000|2022-04-05 12:38:50|98.06|98.01|98.07|98.01|98.07|98.01|98.06|98.01|100
1649162340000|2022-04-05 12:39:00|98.06|98.06|98.09|98.06|98.1|98.06|98.06|98.06|38018
1649162350000|2022-04-05 12:39:10|98.08||98.09||98.09||98.08||0
1649162360000|2022-04-05 12:39:20|98.11|98.07|98.16|98.11|98.16|98.11|98.11|98.07|14237
1649162370000|2022-04-05 12:39:30|98.17||98.17||98.17||98.17||0
1649162380000|2022-04-05 12:39:40|98.16|98.12|98.22|98.19|98.22|98.19|98.16|98.12|14054
1649162390000|2022-04-05 12:39:50||98.18||98.18||98.18||98.18|0
1649162400000|2022-04-05 12:40:00|98.25|98.19|98.24|98.21|98.27|98.21|98.24|98.19|8090
1649162410000|2022-04-05 12:40:10|98.23|98.19|98.24|98.18|98.24|98.19|98.23|98.18|324
1649162420000|2022-04-05 12:40:20|98.26|98.2|98.28|98.25|98.3|98.27|98.26|98.2|9865
1649162450000|2022-04-05 12:40:50|98.27|98.22|98.25|98.18|98.27|98.22|98.25|98.18|1398
1649162470000|2022-04-05 12:41:10|||||||||500
1649162480000|2022-04-05 12:41:20|98.24|98.17|98.22|98.16|98.24|98.17|98.22|98.16|0
1649162490000|2022-04-05 12:41:30|98.23|98.15|98.27|98.23|98.27|98.23|98.23|98.15|8471
1649162510000|2022-04-05 12:41:50|98.26|98.2|98.26|98.2|98.26|98.2|98.26|98.2|0
1649162520000|2022-04-05 12:42:00|98.25|98.18|98.22|98.17|98.25|98.18|98.22|98.17|0
1649162530000|2022-04-05 12:42:10|98.2|98.15|98.11|98.07|98.2|98.15|98.08|98.06|25466
1649162540000|2022-04-05 12:42:20|98.12|98.09|98.13|98.07|98.13|98.11|98.11|98.06|1800
1649162550000|2022-04-05 12:42:30|98.12|98.12|98.22|98.17|98.22|98.18|98.12|98.12|46823
1649162560000|2022-04-05 12:42:40|98.25|98.18|98.2|98.16|98.29|98.24|98.2|98.16|52070
1649162570000|2022-04-05 12:42:50|98.18||98.2||98.2||98.18||0
1649162580000|2022-04-05 12:43:00|98.17|98.14|98.2|98.16|98.2|98.16|98.17|98.09|8252
1649162590000|2022-04-05 12:43:10|98.21|98.18|98.18|98.14|98.21|98.19|98.18|98.13|3349
1649162600000|2022-04-05 12:43:20|98.2|98.16|98.21|98.16|98.21|98.16|98.2|98.16|0
1649162610000|2022-04-05 12:43:30|98.2|98.14|98.2|98.16|98.2|98.16|98.19|98.14|0
1649162620000|2022-04-05 12:43:40|98.19|98.14|98.15|98.1|98.19|98.14|98.15|98.1|3906
1649162630000|2022-04-05 12:43:50|98.13|98.07|98.13|98.07|98.13|98.09|98.11|98.07|0
1649162640000|2022-04-05 12:44:00|98.11|98.09|98.13|98.07|98.13|98.09|98.11|98.07|0
1649162650000|2022-04-05 12:44:10|98.11|98.06|98.1|98.06|98.13|98.06|98.1|98.06|11830
1649162660000|2022-04-05 12:44:20|98.09|98.04|98.08|98.04|98.09|98.04|98.08|98.04|8717
1649162670000|2022-04-05 12:44:30|98.09|98.05|98.11|98.05|98.12|98.09|98.08|98.03|26357
1649162680000|2022-04-05 12:44:40|98.07|98.04|98.08|98.01|98.1|98.05|98.05|98.01|7500
1649162690000|2022-04-05 12:44:50|98.06|98|98.04|98|98.06|98|98.03|98|0
1649162710000|2022-04-05 12:45:10|||||||||3325
1649162720000|2022-04-05 12:45:20|98.02|97.97|97.99|97.96|98.02|97.97|97.99|97.96|2860
1649162730000|2022-04-05 12:45:30|98||98||98||98||24993
1649162740000|2022-04-05 12:45:40|97.98|97.95|97.97|97.93|98.02|97.98|97.93|97.88|82219
1649162750000|2022-04-05 12:45:50||97.92||97.92||97.92||97.92|0
1649162760000|2022-04-05 12:46:00|97.95|97.91|97.97|97.93|97.97|97.93|97.95|97.91|0
1649162770000|2022-04-05 12:46:10|97.95||97.94||97.97||97.94||0
1649162780000|2022-04-05 12:46:20|||||||||1003
1649162790000|2022-04-05 12:46:30|97.93|97.91|97.94|97.9|97.94|97.91|97.9|97.87|14982
1649162800000|2022-04-05 12:46:40|97.95|97.91|98.01|97.97|98.04|97.99|97.95|97.91|24983
1649162810000|2022-04-05 12:46:50|98.03|98|98.08|98.03|98.12|98.03|98.03|98|6575
1649162820000|2022-04-05 12:47:00|98.07|98.01|98.04|98|98.07|98.02|98.04|98|6245
1649162840000|2022-04-05 12:47:20|98.06|98.02|98.06|98.02|98.06|98.02|98.06|98.02|0
1649162850000|2022-04-05 12:47:30|98.07|98.03|98.18|98.15|98.2|98.15|98.07|98.03|20013
1649162860000|2022-04-05 12:47:40|98.17|98.14|98.17|98.13|98.17|98.14|98.17|98.13|684
1649162870000|2022-04-05 12:47:50|98.18|98.14|98.19|98.15|98.19|98.15|98.18|98.14|100
1649162880000|2022-04-05 12:48:00|98.18|98.13|98.2|98.14|98.21|98.17|98.18|98.13|7426
1649162900000|2022-04-05 12:48:20|98.17|98.13|98.15|98.1|98.17|98.13|98.15|98.1|1940
1649162910000|2022-04-05 12:48:30|98.17|98.11|98.2|98.16|98.2|98.16|98.16|98.11|4730
1649162920000|2022-04-05 12:48:40|98.18|98.14|98.22|98.2|98.22|98.2|98.18|98.14|14426
1649162930000|2022-04-05 12:48:50|98.24|98.21|98.27|98.21|98.29|98.21|98.22|98.2|4719
1649162940000|2022-04-05 12:49:00||98.23||98.21||98.23||98.21|0
1649162950000|2022-04-05 12:49:10|98.3|98.23|98.29|98.25|98.3|98.25|98.29|98.23|79
1649162960000|2022-04-05 12:49:20|||||||||3118
1649162970000|2022-04-05 12:49:30|98.28|98.23|98.22|98.18|98.28|98.23|98.22|98.18|4192
1649162980000|2022-04-05 12:49:40|98.21|98.14|98.2|98.16|98.22|98.16|98.2|98.14|0
1649162990000|2022-04-05 12:49:50|98.25|98.18|98.22|98.18|98.25|98.18|98.22|98.18|5990
1649163000000|2022-04-05 12:50:00|98.25|98.19|98.24|98.2|98.27|98.21|98.21|98.18|5064
1649163010000|2022-04-05 12:50:10|||||||||10493
1649163020000|2022-04-05 12:50:20|98.25|98.21|98.26|98.22|98.26|98.23|98.25|98.2|11059
1649163030000|2022-04-05 12:50:30|98.25|98.23|98.25|98.21|98.25|98.23|98.23|98.18|2390
1649163040000|2022-04-05 12:50:40||98.22||98.22||98.22||98.22|0
1649163050000|2022-04-05 12:50:50|98.26|98.23|98.31|98.27|98.33|98.27|98.26|98.23|12216
1649163060000|2022-04-05 12:51:00|98.3|98.24|98.29|98.25|98.3|98.27|98.28|98.24|2500
1649163070000|2022-04-05 12:51:10|98.28|98.24|98.26|98.22|98.28|98.24|98.26|98.22|1473
1649163080000|2022-04-05 12:51:20|98.28|98.23|98.28|98.24|98.28|98.24|98.28|98.23|4859
1649163100000|2022-04-05 12:51:40|98.26|98.22|98.26|98.23|98.28|98.23|98.25|98.22|8475
1649163120000|2022-04-05 12:52:00|98.24|98.22|98.24|98.22|98.26|98.22|98.23|98.22|4354
1649163130000|2022-04-05 12:52:10|98.25|98.23|98.3|98.26|98.31|98.26|98.25|98.22|17056
1649163140000|2022-04-05 12:52:20|98.29|98.24|98.31|98.26|98.31|98.28|98.29|98.24|4247
1649163150000|2022-04-05 12:52:30|98.33|98.27|98.34|98.3|98.34|98.3|98.33|98.27|3906
1649163180000|2022-04-05 12:53:00|||||||||870
1649163210000|2022-04-05 12:53:30|98.31|98.28|98.33|98.31|98.34|98.31|98.31|98.28|13764
1649163220000|2022-04-05 12:53:40|98.34|98.32|98.36|98.32|98.36|98.32|98.34|98.32|6056
1649163230000|2022-04-05 12:53:50|||||||||5049
1649163270000|2022-04-05 12:54:30|98.38|98.33|98.29|98.24|98.44|98.37|98.29|98.24|18989
1649163280000|2022-04-05 12:54:40|98.28|98.21|98.26|98.22|98.28|98.23|98.26|98.2|0
1649163290000|2022-04-05 12:54:50|98.25|98.2|98.23|98.19|98.25|98.2|98.23|98.19|0
1649163300000|2022-04-05 12:55:00|98.22|98.16|98.19|98.17|98.22|98.17|98.19|98.14|7130
1649163310000|2022-04-05 12:55:10|98.2|98.16|98.19|98.15|98.2|98.17|98.18|98.14|5607
1649163320000|2022-04-05 12:55:20||98.14||98.15||98.15||98.14|200
1649163330000|2022-04-05 12:55:30|98.2|98.16|98.25|98.2|98.25|98.2|98.2|98.16|11340
1649163340000|2022-04-05 12:55:40||98.19||98.2||98.2||98.19|10439
1649163350000|2022-04-05 12:55:50|98.24|98.19|98.21|98.19|98.24|98.19|98.2|98.19|2500
1649163360000|2022-04-05 12:56:00|98.2|98.17|98.21|98.16|98.23|98.18|98.19|98.12|3054
1649163370000|2022-04-05 12:56:10|98.2|98.14|98.2|98.14|98.2|98.14|98.2|98.14|0
1649163380000|2022-04-05 12:56:20|98.19|98.16|98.18|98.14|98.19|98.16|98.18|98.14|1173
1649163390000|2022-04-05 12:56:30|98.17|98.11|98.2|98.14|98.21|98.17|98.16|98.11|1460
1649163400000|2022-04-05 12:56:40|98.19|98.15|98.23|98.18|98.23|98.2|98.19|98.15|1606
1649163410000|2022-04-05 12:56:50|98.22||98.22||98.22||98.22||15
1649163430000|2022-04-05 12:57:10|98.23|98.19|98.27|98.22|98.27|98.24|98.23|98.19|11622
1649163440000|2022-04-05 12:57:20|98.25|98.2|98.25|98.2|98.25|98.2|98.25|98.2|0
1649163450000|2022-04-05 12:57:30|98.27|98.22|98.25|98.2|98.27|98.22|98.25|98.2|0
1649163460000|2022-04-05 12:57:40|||||||||5528
1649163470000|2022-04-05 12:57:50|98.23|98.18|98.21|98.15|98.23|98.2|98.21|98.15|103
1649163480000|2022-04-05 12:58:00|98.19|98.16|98.19|98.15|98.19|98.16|98.19|98.15|0
1649163490000|2022-04-05 12:58:10|98.18|98.13|98.17|98.11|98.18|98.13|98.14|98.07|13021
1649163500000|2022-04-05 12:58:20|98.19|98.12|98.21|98.18|98.23|98.18|98.19|98.11|1165
1649163510000|2022-04-05 12:58:30|98.23|98.16|98.2|98.16|98.23|98.16|98.2|98.16|3583
1649163520000|2022-04-05 12:58:40|98.22|98.18|98.21|98.16|98.23|98.18|98.21|98.16|15593
1649163540000|2022-04-05 12:59:00|98.2|98.15|98.21|98.14|98.21|98.15|98.19|98.14|117
1649163560000|2022-04-05 12:59:20|98.17|98.13|98.17|98.13|98.17|98.13|98.17|98.13|0
1649163570000|2022-04-05 12:59:30||98.14||98.13||98.14||98.13|4059
1649163580000|2022-04-05 12:59:40|||||||||356
1649163590000|2022-04-05 12:59:50|98.18|98.14|98.21|98.18|98.23|98.18|98.18|98.14|8699
1649163600000|2022-04-05 13:00:00|98.23|98.19|98.25|98.2|98.27|98.21|98.23|98.19|801
1649163610000|2022-04-05 13:00:10|98.24|98.18|98.22|98.16|98.24|98.18|98.2|98.14|1295
1649163620000|2022-04-05 13:00:20|||||||||386
1649163630000|2022-04-05 13:00:30|98.2|98.14|98.2|98.16|98.22|98.16|98.2|98.14|0
1649163640000|2022-04-05 13:00:40||98.14||98.14||98.14||98.14|1000
1649163650000|2022-04-05 13:00:50||98.17||98.17||98.17||98.17|250
1649163660000|2022-04-05 13:01:00|98.22|98.18|98.19|98.17|98.22|98.18|98.19|98.17|2510
1649163670000|2022-04-05 13:01:10|98.2|98.18|98.21|98.15|98.22|98.18|98.2|98.14|7944
1649163680000|2022-04-05 13:01:20|98.19|98.16|98.19|98.14|98.19|98.16|98.19|98.14|0
1649163690000|2022-04-05 13:01:30|98.21|98.16|98.22|98.16|98.22|98.19|98.21|98.16|13741
1649163700000|2022-04-05 13:01:40|98.2|98.14|98.18|98.14|98.2|98.14|98.18|98.14|240
1649163710000|2022-04-05 13:01:50|98.2|98.15|98.18|98.15|98.2|98.17|98.18|98.15|4370
1649163720000|2022-04-05 13:02:00|98.19|98.16|98.22|98.19|98.22|98.19|98.19|98.16|5037
1649163730000|2022-04-05 13:02:10|98.21|98.17|98.2|98.17|98.21|98.17|98.2|98.17|41
1649163740000|2022-04-05 13:02:20|98.21|98.18|98.24|98.2|98.25|98.21|98.21|98.18|14836
1649163750000|2022-04-05 13:02:30|98.23|98.19|98.23|98.2|98.23|98.2|98.21|98.17|55
1649163770000|2022-04-05 13:02:50||98.18||98.18||98.18||98.18|0
1649163780000|2022-04-05 13:03:00|98.24|98.22|98.25|98.21|98.32|98.26|98.24|98.21|5565
1649163800000|2022-04-05 13:03:20|98.23|98.18|98.21|98.16|98.23|98.18|98.21|98.16|3951
1649163810000|2022-04-05 13:03:30|98.23|98.17|98.23|98.16|98.23|98.17|98.21|98.16|2500
1649163820000|2022-04-05 13:03:40|98.25|98.19|98.23|98.19|98.25|98.19|98.23|98.19|455
1649163830000|2022-04-05 13:03:50|98.25|98.21|98.31|98.25|98.31|98.27|98.25|98.21|10747
1649163840000|2022-04-05 13:04:00|98.29|98.24|98.18|98.14|98.29|98.24|98.18|98.13|10154
1649163850000|2022-04-05 13:04:10|98.2||98.18||98.2||98.18||0
1649163860000|2022-04-05 13:04:20|98.2|98.17|98.19|98.13|98.22|98.18|98.19|98.11|1102
1649163870000|2022-04-05 13:04:30|98.18|98.12|98.23|98.18|98.24|98.2|98.13|98.08|10271
1649163880000|2022-04-05 13:04:40|98.26|98.21|98.33|98.27|98.39|98.3|98.26|98.21|13282
1649163890000|2022-04-05 13:04:50|98.36|98.31|98.37|98.31|98.39|98.31|98.36|98.31|5045
1649163900000|2022-04-05 13:05:00|98.36|98.28|98.34|98.29|98.36|98.29|98.32|98.27|2500
1649163920000|2022-04-05 13:05:20|98.33|98.27|98.31|98.27|98.33|98.27|98.31|98.27|0
1649163930000|2022-04-05 13:05:30|98.29|98.26|98.31|98.25|98.31|98.26|98.29|98.25|33
1649163940000|2022-04-05 13:05:40|98.29|98.23|98.27|98.23|98.29|98.23|98.27|98.23|40
1649163950000|2022-04-05 13:05:50|98.29|98.24|98.31|98.26|98.31|98.29|98.27|98.24|12556
1649163960000|2022-04-05 13:06:00|98.3|98.24|98.3|98.26|98.3|98.26|98.3|98.24|0
1649163970000|2022-04-05 13:06:10||98.24||98.26||98.26||98.24|0
1649163980000|2022-04-05 13:06:20|||||||||2
1649163990000|2022-04-05 13:06:30|98.28|98.24|98.28|98.24|98.28|98.24|98.28|98.24|10113
1649164000000|2022-04-05 13:06:40|98.27|98.23|98.26|98.22|98.27|98.23|98.24|98.18|1711
1649164020000|2022-04-05 13:07:00|98.23|98.18|98.21|98.14|98.23|98.18|98.19|98.14|4
1649164030000|2022-04-05 13:07:10|98.19|98.13|98.16|98.13|98.19|98.14|98.15|98.08|1341
1649164050000|2022-04-05 13:07:30|98.17|98.14|98.2|98.18|98.2|98.18|98.17|98.14|7121
1649164070000|2022-04-05 13:07:50|||||||||5256
1649164080000|2022-04-05 13:08:00|98.22|98.19|98.26|98.22|98.29|98.24|98.22|98.19|10870
1649164090000|2022-04-05 13:08:10|98.28|98.23|98.3|98.25|98.3|98.25|98.28|98.23|11621
1649164100000|2022-04-05 13:08:20|98.29|98.23|98.29|98.23|98.29|98.23|98.29|98.23|0
1649164110000|2022-04-05 13:08:30|98.27|98.22|98.26|98.22|98.29|98.22|98.26|98.22|0
1649164120000|2022-04-05 13:08:40|98.27|98.23|98.27|98.23|98.27|98.23|98.27|98.23|2500
1649164130000|2022-04-05 13:08:50|98.28|98.26|98.29|98.26|98.3|98.28|98.28|98.26|8208
1649164140000|2022-04-05 13:09:00|98.28|98.24|98.29|98.25|98.29|98.25|98.28|98.24|501
1649164160000|2022-04-05 13:09:20||98.26||98.26||98.26||98.26|2090
1649164170000|2022-04-05 13:09:30|98.3|98.27|98.37|98.29|98.37|98.29|98.3|98.27|7012
1649164180000|2022-04-05 13:09:40|98.35||98.37||98.37||98.35||0
1649164190000|2022-04-05 13:09:50||98.33||98.33||98.33||98.33|0
1649164200000|2022-04-05 13:10:00|98.36|98.31|98.33|98.31|98.37|98.33|98.33|98.29|1976
1649164220000|2022-04-05 13:10:20|98.32|98.29|98.35|98.32|98.36|98.32|98.32|98.29|15215
1649164230000|2022-04-05 13:10:30|98.36|98.33|98.34|98.3|98.4|98.36|98.34|98.29|8562
1649164240000|2022-04-05 13:10:40||98.32||98.32||98.32||98.32|0
1649164250000|2022-04-05 13:10:50|98.36|98.33|98.38|98.33|98.38|98.33|98.36|98.33|8129
1649164260000|2022-04-05 13:11:00|98.36|98.32|98.34|98.32|98.36|98.32|98.34|98.32|2523
1649164270000|2022-04-05 13:11:10|98.33|98.29|98.32|98.29|98.34|98.29|98.32|98.29|4
1649164280000|2022-04-05 13:11:20|98.34|98.3|98.34|98.31|98.34|98.31|98.34|98.29|908
1649164290000|2022-04-05 13:11:30|98.33|98.29|98.34|98.27|98.34|98.29|98.31|98.27|5268
1649164300000|2022-04-05 13:11:40|98.36|98.31|98.33|98.27|98.37|98.31|98.33|98.27|6561
1649164310000|2022-04-05 13:11:50|98.34|98.3|98.34|98.3|98.34|98.3|98.34|98.3|5499
1649164320000|2022-04-05 13:12:00|98.33|98.27|98.32|98.29|98.33|98.29|98.32|98.27|0
1649164340000|2022-04-05 13:12:20|||||||||1748
1649164360000|2022-04-05 13:12:40|98.34|98.32|98.33|98.29|98.34|98.32|98.33|98.29|32720
1649164370000|2022-04-05 13:12:50|98.34|98.3|98.36|98.34|98.37|98.35|98.34|98.3|10856
1649164380000|2022-04-05 13:13:00|||||||||11675
1649164390000|2022-04-05 13:13:10|98.39|98.35|98.39|98.35|98.4|98.36|98.39|98.35|2005
1649164400000|2022-04-05 13:13:20|98.38|98.34|98.35|98.3|98.38|98.34|98.35|98.29|21208
1649164430000|2022-04-05 13:13:50|98.37|98.31|98.37|98.33|98.37|98.33|98.37|98.31|1457
1649164440000|2022-04-05 13:14:00|98.36|98.31|98.29|98.25|98.36|98.31|98.29|98.25|7021
1649164450000|2022-04-05 13:14:10|98.28|98.24|98.24|98.2|98.29|98.24|98.24|98.2|9346
1649164480000|2022-04-05 13:14:40|98.23|98.21|98.26|98.22|98.28|98.23|98.22|98.19|22650
1649164500000|2022-04-05 13:15:00|98.28|98.23|98.28|98.24|98.28|98.24|98.28|98.23|6356
1649164510000|2022-04-05 13:15:10|98.27|98.22|98.24|98.18|98.27|98.22|98.24|98.18|4291
1649164520000|2022-04-05 13:15:20|98.23|98.17|98.24|98.2|98.24|98.2|98.2|98.17|273
1649164530000|2022-04-05 13:15:30|98.26|98.24|98.26|98.2|98.26|98.24|98.26|98.2|8198
1649164540000|2022-04-05 13:15:40|98.24||98.24||98.24||98.24||0
1649164550000|2022-04-05 13:15:50|98.23|98.19|98.23|98.2|98.24|98.2|98.23|98.19|0
1649164560000|2022-04-05 13:16:00|98.24|98.19|98.24|98.19|98.24|98.23|98.23|98.19|10088
1649164570000|2022-04-05 13:16:10||98.2||98.2||98.2||98.2|0
1649164580000|2022-04-05 13:16:20|98.21|98.19|98.22|98.19|98.24|98.19|98.21|98.17|2304
1649164590000|2022-04-05 13:16:30|98.24|98.2|98.24|98.21|98.24|98.23|98.24|98.2|1948
1649164600000|2022-04-05 13:16:40|98.23|98.19|98.23|98.19|98.23|98.19|98.23|98.19|0
1649164620000|2022-04-05 13:17:00|98.22|98.17|98.22|98.19|98.22|98.19|98.18|98.15|2525
1649164630000|2022-04-05 13:17:10|98.23|98.2|98.25|98.23|98.28|98.24|98.23|98.2|12679
1649164640000|2022-04-05 13:17:20|98.24|98.22|98.24|98.21|98.25|98.22|98.24|98.21|14425
1649164650000|2022-04-05 13:17:30|98.26|98.22|98.25|98.21|98.28|98.23|98.25|98.21|10000
1649164670000|2022-04-05 13:17:50|98.28|98.23|98.28|98.23|98.29|98.26|98.28|98.23|1813
1649164680000|2022-04-05 13:18:00|98.3||98.26||98.3||98.26||7
1649164690000|2022-04-05 13:18:10|98.28||98.28||98.28||98.26||110
1649164700000|2022-04-05 13:18:20|||||||||508
1649164710000|2022-04-05 13:18:30|98.3|98.24|98.3|98.27|98.35|98.31|98.3|98.24|10796
1649164720000|2022-04-05 13:18:40|98.28|98.25|98.28|98.25|98.3|98.25|98.28|98.25|43
1649164740000|2022-04-05 13:19:00|98.27|98.23|98.27|98.21|98.27|98.23|98.26|98.21|146
1649164750000|2022-04-05 13:19:10|98.25|98.2|98.24|98.19|98.25|98.22|98.23|98.19|5091
1649164760000|2022-04-05 13:19:20|98.23|98.2|98.24|98.22|98.24|98.22|98.23|98.2|120
1649164770000|2022-04-05 13:19:30|98.26|98.23|98.24|98.23|98.26|98.23|98.24|98.19|4363
1649164780000|2022-04-05 13:19:40|98.26|98.24|98.25|98.23|98.26|98.24|98.25|98.21|2937
1649164790000|2022-04-05 13:19:50|98.26||98.25||98.26||98.24||0
1649164800000|2022-04-05 13:20:00|98.26|98.24|98.27|98.23|98.28|98.25|98.26|98.23|6095
1649164820000|2022-04-05 13:20:20|98.28|98.24|98.28|98.26|98.28|98.26|98.28|98.24|2164
1649164830000|2022-04-05 13:20:30|98.27||98.29||98.29||98.27||4219
1649164840000|2022-04-05 13:20:40|98.3||98.3||98.3||98.3||1000
1649164850000|2022-04-05 13:20:50||98.27||98.27||98.27||98.27|0
1649164860000|2022-04-05 13:21:00|98.29|98.26|98.27|98.26|98.29|98.26|98.27|98.26|3
1649164870000|2022-04-05 13:21:10|98.26|98.23|98.27|98.23|98.27|98.23|98.25|98.23|3
1649164890000|2022-04-05 13:21:30|98.26||98.27||98.27||98.26||0
1649164910000|2022-04-05 13:21:50|98.26||98.26||98.27||98.25||0
1649164920000|2022-04-05 13:22:00|98.25|98.2|98.23|98.19|98.25|98.2|98.21|98.16|1299
1649164930000|2022-04-05 13:22:10|98.22|98.17|98.22|98.17|98.24|98.19|98.2|98.15|1785
1649164940000|2022-04-05 13:22:20||98.19||98.19||98.19||98.19|0
1649164950000|2022-04-05 13:22:30|98.24|98.21|98.25|98.21|98.25|98.23|98.24|98.21|3860
1649164970000|2022-04-05 13:22:50|98.24|98.19|98.21|98.16|98.24|98.19|98.21|98.16|0
1649164980000|2022-04-05 13:23:00|98.22|98.17|98.23|98.18|98.25|98.21|98.22|98.17|2500
1649164990000|2022-04-05 13:23:10|98.22||98.22||98.23||98.22||0
1649165000000|2022-04-05 13:23:20|98.23|98.2|98.23|98.2|98.25|98.21|98.23|98.2|2464
1649165020000|2022-04-05 13:23:40|98.25|98.21|98.31|98.28|98.31|98.28|98.25|98.21|20682
1649165030000|2022-04-05 13:23:50|98.3|98.25|98.3|98.25|98.3|98.25|98.28|98.22|2105
1649165070000|2022-04-05 13:24:30|98.29||98.3||98.3||98.29||48
1649165080000|2022-04-05 13:24:40|98.28|98.23|98.27|98.25|98.28|98.25|98.26|98.22|5000
1649165090000|2022-04-05 13:24:50|||||||||1151
1649165100000|2022-04-05 13:25:00|98.26|98.24|98.22|98.16|98.26|98.24|98.2|98.15|259
1649165110000|2022-04-05 13:25:10|98.24|98.17|98.22|98.16|98.24|98.21|98.22|98.16|5794
1649165120000|2022-04-05 13:25:20|98.21|98.17|98.19|98.16|98.22|98.17|98.19|98.15|3500
1649165130000|2022-04-05 13:25:30|98.18|98.18|98.24|98.2|98.24|98.2|98.18|98.18|21713
1649165140000|2022-04-05 13:25:40|||||||||1000
1649165150000|2022-04-05 13:25:50|98.22|98.18|98.17|98.12|98.22|98.18|98.15|98.11|559
1649165160000|2022-04-05 13:26:00|98.19||98.17||98.19||98.17||0
1649165170000|2022-04-05 13:26:10||98.11||98.11||98.11||98.11|0
1649165180000|2022-04-05 13:26:20|98.15|98.12|98.17|98.13|98.19|98.15|98.15|98.12|4981
1649165190000|2022-04-05 13:26:30||98.15||98.15||98.15||98.15|291
1649165200000|2022-04-05 13:26:40|98.16|98.13|98.14|98.1|98.16|98.13|98.14|98.08|23
1649165210000|2022-04-05 13:26:50||98.11||98.11||98.11||98.11|0
1649165220000|2022-04-05 13:27:00|98.16||98.16||98.16||98.16||0
1649165240000|2022-04-05 13:27:20|98.15|98.1|98.09|98.06|98.15|98.1|98.09|98.05|14965
1649165250000|2022-04-05 13:27:30|98.1|98.07|98.16|98.11|98.16|98.12|98.09|98.07|10519
1649165260000|2022-04-05 13:27:40||98.13||98.13||98.13||98.13|0
1649165280000|2022-04-05 13:28:00|98.15|98.11|98.14|98.09|98.15|98.11|98.09|98.05|12587
1649165300000|2022-04-05 13:28:20|98.16|98.11|98.15|98.11|98.16|98.12|98.15|98.11|0
1649165310000|2022-04-05 13:28:30||98.12||98.12||98.12||98.12|210
1649165320000|2022-04-05 13:28:40|98.16|98.13|98.16|98.13|98.16|98.14|98.16|98.13|2324
1649165330000|2022-04-05 13:28:50|98.15|98.16|98.18|98.13|98.2|98.16|98.15|98.12|22500
1649165340000|2022-04-05 13:29:00|98.2|98.14|98.24|98.19|98.26|98.19|98.2|98.14|8832
1649165350000|2022-04-05 13:29:10|98.25||98.24||98.25||98.24||0
1649165370000|2022-04-05 13:29:30|98.22||98.22||98.22||98.22||0
1649165380000|2022-04-05 13:29:40|98.21|98.2|98.19|98.16|98.21|98.2|98.19|98.13|4805
1649165390000|2022-04-05 13:29:50|98.22|98.17|98.25|98.2|98.25|98.2|98.21|98.16|2952
1649165400000|2022-04-05 13:30:00|98.23|98.18|98.28|98.24|98.28|98.24|98.23|98.18|3453
1649165410000|2022-04-05 13:30:10|98.27|98.25|98.28|98.24|98.34|98.28|98.23|98.19|49540
1649165420000|2022-04-05 13:30:20|98.29|98.22|98.28|98.23|98.31|98.29|98.26|98.22|34957
1649165430000|2022-04-05 13:30:30|98.27|98.24|98.25|98.23|98.27|98.24|98.25|98.21|2935
1649165440000|2022-04-05 13:30:40|98.27|98.24|98.25|98.21|98.3|98.25|98.23|98.21|7718
1649165450000|2022-04-05 13:30:50|98.26|98.22|98.27|98.23|98.27|98.23|98.26|98.21|0
1649165460000|2022-04-05 13:31:00|98.26|98.24|98.39|98.36|98.43|98.37|98.26|98.24|4263
1649165470000|2022-04-05 13:31:10|98.41|98.37|98.36|98.31|98.41|98.38|98.36|98.3|6732
1649165480000|2022-04-05 13:31:20|98.37|98.29|98.32|98.27|98.37|98.36|98.31|98.27|14169
1649165490000|2022-04-05 13:31:30|98.33|98.29|98.33|98.29|98.34|98.32|98.33|98.29|10221
1649165500000|2022-04-05 13:31:40|||||||||900
1649165510000|2022-04-05 13:31:50|98.34|98.31|98.36|98.33|98.37|98.33|98.34|98.31|5932
1649165520000|2022-04-05 13:32:00|98.39|98.34|98.39|98.37|98.39|98.37|98.39|98.34|1294
1649165530000|2022-04-05 13:32:10|98.42|98.38|98.41|98.37|98.43|98.4|98.4|98.37|21060
1649165540000|2022-04-05 13:32:20|98.4||98.4||98.41||98.4||0
1649165550000|2022-04-05 13:32:30|98.39|98.35|98.43|98.41|98.43|98.41|98.36|98.33|9537
1649165560000|2022-04-05 13:32:40|98.44|98.42|98.56|98.53|98.59|98.53|98.44|98.41|12157
1649165570000|2022-04-05 13:32:50|98.55|98.51|98.56|98.53|98.56|98.53|98.52|98.49|12867
1649165580000|2022-04-05 13:33:00|98.58|98.54|98.61|98.57|98.63|98.59|98.58|98.54|423
1649165590000|2022-04-05 13:33:10|98.65|98.58|98.56|98.52|98.65|98.61|98.56|98.52|9966
1649165600000|2022-04-05 13:33:20|98.55|98.49|98.62|98.58|98.65|98.6|98.53|98.49|3059
1649165610000|2022-04-05 13:33:30|98.63|98.56|98.52|98.47|98.63|98.59|98.51|98.45|8734
1649165620000|2022-04-05 13:33:40|98.51|98.45|98.49|98.46|98.51|98.47|98.46|98.4|813
1649165630000|2022-04-05 13:33:50|98.5|98.47|98.5|98.46|98.52|98.48|98.49|98.45|506
1649165640000|2022-04-05 13:34:00|98.52|98.47|98.54|98.5|98.55|98.5|98.51|98.47|461
1649165650000|2022-04-05 13:34:10|98.51|98.49|98.51|98.47|98.51|98.49|98.51|98.47|4
1649165660000|2022-04-05 13:34:20||98.46||98.46||98.47||98.46|0
1649165670000|2022-04-05 13:34:30|98.5|98.45|98.51|98.46|98.51|98.46|98.47|98.42|14933
1649165680000|2022-04-05 13:34:40|98.5|98.45|98.52|98.47|98.54|98.51|98.5|98.45|2892
1649165690000|2022-04-05 13:34:50|98.54|98.49|98.55|98.52|98.58|98.53|98.54|98.49|400
1649165700000|2022-04-05 13:35:00|98.58|98.53|98.71|98.65|98.71|98.65|98.58|98.53|7959
1649165710000|2022-04-05 13:35:10|98.74|98.66|98.75|98.7|98.75|98.7|98.74|98.66|371
1649165720000|2022-04-05 13:35:20|98.78|98.71|98.76|98.73|98.79|98.75|98.74|98.71|7568
1649165730000|2022-04-05 13:35:30|98.77|98.74|98.8|98.75|98.8|98.75|98.77|98.73|14762
1649165740000|2022-04-05 13:35:40|98.78|98.74|98.77|98.7|98.78|98.75|98.75|98.7|6674
1649165760000|2022-04-05 13:36:00|98.76|98.68|98.65|98.57|98.76|98.68|98.65|98.57|10531
1649165770000|2022-04-05 13:36:10||98.55||98.58||98.58||98.55|0
1649165780000|2022-04-05 13:36:20|98.66|98.59|98.75|98.71|98.77|98.73|98.66|98.58|11821
1649165790000|2022-04-05 13:36:30|98.74|98.69|98.74|98.71|98.74|98.71|98.74|98.69|40
1649165800000|2022-04-05 13:36:40|98.73|98.72|98.67|98.62|98.74|98.72|98.67|98.61|94
1649165810000|2022-04-05 13:36:50|98.68|98.64|98.68|98.65|98.68|98.65|98.68|98.64|100
1649165820000|2022-04-05 13:37:00|98.67|98.64|98.63|98.56|98.67|98.64|98.59|98.54|7438
1649165830000|2022-04-05 13:37:10|98.64|98.6|98.66|98.61|98.68|98.64|98.63|98.58|5932
1649165840000|2022-04-05 13:37:20|98.65|98.58|98.63|98.6|98.65|98.6|98.63|98.58|393
1649165850000|2022-04-05 13:37:30|98.64||98.63||98.64||98.63||142
1649165860000|2022-04-05 13:37:40|98.62||98.63||98.63||98.62||24
1649165870000|2022-04-05 13:37:50|98.65|98.61|98.65|98.61|98.68|98.63|98.62|98.6|6330
1649165880000|2022-04-05 13:38:00|98.66|98.64|98.83|98.8|98.86|98.8|98.66|98.62|136829
1649165890000|2022-04-05 13:38:10|98.89|98.84|98.95|98.88|98.97|98.93|98.88|98.84|35932
1649165900000|2022-04-05 13:38:20|98.94|98.87|98.93|98.88|98.94|98.88|98.9|98.87|60
1649165910000|2022-04-05 13:38:30|98.92|98.87|98.96|98.92|98.96|98.94|98.89|98.87|7411
1649165920000|2022-04-05 13:38:40|98.95|98.93|98.92|98.89|98.96|98.93|98.91|98.85|4220
1649165930000|2022-04-05 13:38:50|98.95|98.9|98.95|98.94|98.96|98.94|98.9|98.9|14596
1649165940000|2022-04-05 13:39:00|98.96|98.95|98.87|98.83|99.02|98.97|98.83|98.78|37007
1649165950000|2022-04-05 13:39:10|98.85|98.81|98.78|98.72|98.87|98.84|98.78|98.72|3416
1649165960000|2022-04-05 13:39:20||98.74||98.74||98.75||98.74|278
1649165970000|2022-04-05 13:39:30|98.77||98.77||98.77||98.77||10
1649165980000|2022-04-05 13:39:40|98.78||98.78||98.78||98.78||0
1649165990000|2022-04-05 13:39:50|98.82|98.75|98.81|98.76|98.85|98.79|98.81|98.75|21533
1649166000000|2022-04-05 13:40:00|98.84|98.77|98.9|98.86|98.94|98.88|98.83|98.76|14223
1649166010000|2022-04-05 13:40:10|98.87|98.84|98.87|98.86|98.9|98.86|98.86|98.81|5000
1649166020000|2022-04-05 13:40:20|98.86|98.82|98.85|98.81|98.87|98.83|98.83|98.79|53
1649166030000|2022-04-05 13:40:30|98.83|98.8|98.87|98.83|98.87|98.84|98.83|98.8|3203
1649166040000|2022-04-05 13:40:40|98.86|98.81|98.81|98.76|98.86|98.81|98.81|98.76|2649
1649166050000|2022-04-05 13:40:50|98.8|98.74|98.79|98.75|98.8|98.75|98.76|98.74|1746
1649166060000|2022-04-05 13:41:00|98.81|98.76|98.87|98.82|98.89|98.82|98.81|98.76|14059
1649166070000|2022-04-05 13:41:10|98.9|98.84|98.91|98.86|98.95|98.88|98.9|98.84|412
1649166080000|2022-04-05 13:41:20||98.88||98.86||98.88||98.86|0
1649166090000|2022-04-05 13:41:30|98.89|98.84|98.91|98.86|98.91|98.86|98.88|98.84|0
1649166100000|2022-04-05 13:41:40|98.9|98.88|98.9|98.88|98.9|98.88|98.9|98.88|0
1649166110000|2022-04-05 13:41:50|98.89|98.86|98.89|98.84|98.9|98.88|98.89|98.84|6532
1649166120000|2022-04-05 13:42:00|98.9|98.85|98.91|98.89|98.91|98.89|98.9|98.85|6024
1649166130000|2022-04-05 13:42:10|98.93|98.88|98.96|98.9|98.97|98.91|98.93|98.87|4837
1649166140000|2022-04-05 13:42:20|98.97|98.93|98.98|98.97|99.01|98.97|98.95|98.93|8946
1649166150000|2022-04-05 13:42:30|98.97|98.95|99.01|98.96|99.01|98.96|98.97|98.93|13294
1649166160000|2022-04-05 13:42:40|98.99|98.94|98.98|98.93|98.99|98.95|98.98|98.93|0
1649166170000|2022-04-05 13:42:50|98.99|98.96|98.99|98.96|98.99|98.96|98.99|98.96|396
1649166180000|2022-04-05 13:43:00|99.01|98.97|99.02|98.97|99.03|99|99|98.97|386
1649166190000|2022-04-05 13:43:10|99.03|99|99.06|99.01|99.07|99.04|99.03|99|14040
1649166200000|2022-04-05 13:43:20|99.09|99.05|99.04|99|99.09|99.05|99.02|98.97|3670
1649166210000|2022-04-05 13:43:30|||||||||1869
1649166220000|2022-04-05 13:43:40|99.03|99.02|99.03|99.01|99.03|99.02|99.03|98.95|24120
1649166230000|2022-04-05 13:43:50|99.04|99.03|99.03|99.01|99.04|99.03|99.03|99.01|25000
1649166240000|2022-04-05 13:44:00|||||||||1157
1649166250000|2022-04-05 13:44:10|99.01|98.97|99.01|98.96|99.01|98.97|98.99|98.95|69
1649166260000|2022-04-05 13:44:20|||||||||2000
1649166270000|2022-04-05 13:44:30|98.96|98.95|98.98|98.94|99.01|98.96|98.96|98.93|30181
1649166280000|2022-04-05 13:44:40|99.02|98.96|99|98.94|99.02|98.96|99|98.94|2500
1649166290000|2022-04-05 13:44:50|||||||||2005
1649166300000|2022-04-05 13:45:00|99.02|98.97|98.98|98.95|99.02|98.97|98.98|98.94|0
1649166320000|2022-04-05 13:45:20|99|98.97|99.1|99.06|99.1|99.06|99|98.97|19420
1649166330000|2022-04-05 13:45:30|99.12|99.07|99.1|99.06|99.12|99.07|99.1|99.06|0
1649166340000|2022-04-05 13:45:40|99.12|99.1|99.11|99.06|99.2|99.16|99.11|99.06|52909
1649166350000|2022-04-05 13:45:50|99.08||99.09||99.11||99.08||55
1649166360000|2022-04-05 13:46:00|99.1|99.08|99.14|99.1|99.15|99.11|99.1|99.08|4719
1649166380000|2022-04-05 13:46:20|99.13|99.09|99.14|99.1|99.14|99.1|99.13|99.09|5516
1649166400000|2022-04-05 13:46:40|99.15|99.12|99.19|99.15|99.2|99.16|99.15|99.12|8357
1649166410000|2022-04-05 13:46:50|||||||||1512
1649166420000|2022-04-05 13:47:00|99.17|99.13|99.15|99.11|99.17|99.13|99.11|99.09|14582
1649166430000|2022-04-05 13:47:10|99.16|99.12|99.18|99.16|99.2|99.18|99.16|99.12|26151
1649166440000|2022-04-05 13:47:20|99.17|99.14|99.16|99.13|99.18|99.16|99.16|99.09|65849
1649166450000|2022-04-05 13:47:30|99.15|99.1|99.13|99.09|99.15|99.1|99.13|99.09|37643
1649166460000|2022-04-05 13:47:40|99.14|99.1|99.13|99.1|99.14|99.1|99.13|99.1|76
1649166470000|2022-04-05 13:47:50|99.14|99.11|99.15|99.11|99.16|99.13|99.14|99.1|2707
1649166480000|2022-04-05 13:48:00|99.14|99.1|99.18|99.16|99.18|99.16|99.11|99.09|16176
1649166490000|2022-04-05 13:48:10|99.19|99.13|99.2|99.16|99.2|99.17|99.19|99.13|1645
1649166500000|2022-04-05 13:48:20||99.15||99.15||99.15||99.15|0
1649166520000|2022-04-05 13:48:40|99.21|99.18|99.25|99.2|99.26|99.23|99.21|99.18|25182
1649166530000|2022-04-05 13:48:50|99.26|99.26|99.26|99.23|99.27|99.26|99.25|99.21|42777
1649166540000|2022-04-05 13:49:00|99.27|99.24|99.27|99.22|99.32|99.28|99.26|99.22|32119
1649166550000|2022-04-05 13:49:10||99.24||99.22||99.24||99.22|5
1649166560000|2022-04-05 13:49:20||99.24||99.24||99.24||99.24|0
1649166570000|2022-04-05 13:49:30|99.26|99.22|99.23|99.18|99.26|99.22|99.22|99.18|2664
1649166580000|2022-04-05 13:49:40|99.24|99.19|99.16|99.11|99.27|99.22|99.16|99.11|9188
1649166610000|2022-04-05 13:50:10|99.14|99.09|99.09|99.04|99.14|99.09|99.09|99.04|416
1649166620000|2022-04-05 13:50:20|99.1|99.05|99.01|98.96|99.11|99.07|99.01|98.96|10672
1649166630000|2022-04-05 13:50:30||98.97||98.97||98.97||98.97|0
1649166650000|2022-04-05 13:50:50|||||||||6553
1649166660000|2022-04-05 13:51:00|99.02|98.98|99|98.97|99.03|99.02|99|98.97|12670
1649166670000|2022-04-05 13:51:10|98.99|98.92|98.91|98.87|98.99|98.93|98.91|98.86|3526
1649166680000|2022-04-05 13:51:20|98.93|98.88|98.89|98.86|98.93|98.88|98.89|98.85|4503
1649166690000|2022-04-05 13:51:30|98.88|98.84|98.88|98.83|98.88|98.84|98.86|98.81|8032
1649166700000|2022-04-05 13:51:40|98.89|98.85|98.88|98.85|98.89|98.85|98.88|98.85|0
1649166710000|2022-04-05 13:51:50||98.86||98.85||98.87||98.85|2996
1649166720000|2022-04-05 13:52:00|98.89|98.86|98.79|98.75|98.89|98.86|98.79|98.74|37809
1649166730000|2022-04-05 13:52:10|98.8|98.77|98.85|98.82|98.87|98.82|98.8|98.77|11759
1649166750000|2022-04-05 13:52:30|98.84|98.81|98.85|98.82|98.85|98.82|98.84|98.79|10
1649166760000|2022-04-05 13:52:40|98.84|98.79|98.85|98.81|98.85|98.81|98.84|98.79|38
1649166770000|2022-04-05 13:52:50|98.84|98.8|98.79|98.75|98.84|98.8|98.79|98.75|20672
1649166780000|2022-04-05 13:53:00|98.77|98.72|98.79|98.73|98.8|98.76|98.77|98.71|0
1649166790000|2022-04-05 13:53:10|98.78|98.76|98.81|98.78|98.81|98.79|98.77|98.76|8631
1649166800000|2022-04-05 13:53:20|98.82|98.79|98.89|98.83|98.89|98.83|98.82|98.79|7622
1649166810000|2022-04-05 13:53:30|98.88|98.8|98.83|98.79|98.88|98.8|98.8|98.77|8840
1649166820000|2022-04-05 13:53:40|98.85|98.8|98.91|98.86|98.91|98.86|98.83|98.8|9947
1649166830000|2022-04-05 13:53:50|98.94|98.87|98.91|98.9|98.94|98.9|98.91|98.87|1934
1649166850000|2022-04-05 13:54:10|98.9|98.86|98.89|98.86|98.9|98.86|98.89|98.86|3015
1649166860000|2022-04-05 13:54:20|98.93|98.87|98.93|98.88|98.93|98.88|98.89|98.87|3774
1649166870000|2022-04-05 13:54:30|98.94|98.89|99.02|98.98|99.03|98.98|98.93|98.89|12601
1649166880000|2022-04-05 13:54:40|99.03|98.97|99|98.96|99.03|98.97|98.98|98.96|14693
1649166890000|2022-04-05 13:54:50|99.02|98.97|99|98.96|99.02|98.99|99|98.96|2716
1649166900000|2022-04-05 13:55:00|99.02|98.98|99.02|98.98|99.02|98.98|99.02|98.98|6225
1649166910000|2022-04-05 13:55:10|99.01|98.96|99.06|99|99.09|99.03|99|98.96|9119
1649166920000|2022-04-05 13:55:20|99.07|99.03|99.05|99.02|99.07|99.03|99.05|99|26
1649166930000|2022-04-05 13:55:30|99.07|99.03|99.08|99.05|99.08|99.06|99.07|99.02|10573
1649166940000|2022-04-05 13:55:40|99.11|99.06|99.12|99.07|99.16|99.09|99.11|99.06|3565
1649166950000|2022-04-05 13:55:50|99.11|99.05|99.06|99.04|99.11|99.05|99.04|99|8773
1649166960000|2022-04-05 13:56:00|99.05|99.01|99.08|99.01|99.08|99.03|99.05|99.01|5058
1649166970000|2022-04-05 13:56:10|99.1|99.03|99.1|99.05|99.12|99.07|99.1|99.03|2735
1649166980000|2022-04-05 13:56:20|99.08|99.04|99.04|99|99.08|99.04|99.04|99|2551
1649166990000|2022-04-05 13:56:30|99.06|99.01|99.05|99|99.08|99.03|99.05|99|804
1649167000000|2022-04-05 13:56:40|99.02|98.99|99.02|98.97|99.02|98.99|99.02|98.97|50
1649167020000|2022-04-05 13:57:00|99.04|99|98.98|98.94|99.05|99|98.98|98.93|4277
1649167030000|2022-04-05 13:57:10|98.96|98.93|98.94|98.88|98.96|98.93|98.94|98.88|5654
1649167040000|2022-04-05 13:57:20|||||||||2242
1649167050000|2022-04-05 13:57:30|98.92||98.92||98.92||98.92||0
1649167060000|2022-04-05 13:57:40|98.94|98.89|98.95|98.9|98.98|98.96|98.94|98.89|13749
1649167070000|2022-04-05 13:57:50|98.96|98.91|98.93|98.88|98.96|98.92|98.93|98.88|7775
1649167080000|2022-04-05 13:58:00|||||||||932
1649167090000|2022-04-05 13:58:10|98.91|98.87|98.91|98.86|98.91|98.87|98.91|98.86|515
1649167100000|2022-04-05 13:58:20|98.9|98.88|98.92|98.86|98.93|98.88|98.89|98.84|12410
1649167110000|2022-04-05 13:58:30|98.9|98.88|98.9|98.88|98.92|98.88|98.9|98.88|20
1649167120000|2022-04-05 13:58:40|98.92|98.86|98.92|98.88|98.92|98.88|98.92|98.86|1510
1649167130000|2022-04-05 13:58:50|98.91||98.91||98.91||98.91||0
1649167140000|2022-04-05 13:59:00|98.9||98.9||98.9||98.9||0
1649167150000|2022-04-05 13:59:10|98.92|98.86|98.91|98.89|98.92|98.9|98.91|98.86|373
1649167160000|2022-04-05 13:59:20|98.92|98.91|98.96|98.92|98.98|98.93|98.92|98.91|17799
1649167170000|2022-04-05 13:59:30|||||||||123
1649167180000|2022-04-05 13:59:40|98.98|98.94|98.98|98.93|98.98|98.94|98.98|98.92|44
1649167190000|2022-04-05 13:59:50|98.96|98.92|98.92|98.88|98.96|98.92|98.91|98.86|10031
1649167200000|2022-04-05 14:00:00|98.94|98.89|98.92|98.89|98.94|98.89|98.92|98.89|0
1649167210000|2022-04-05 14:00:10|98.89|98.88|98.95|98.92|98.96|98.92|98.88|98.83|28423
1649167220000|2022-04-05 14:00:20|98.93|98.91|98.94|98.88|98.94|98.91|98.91|98.88|7947
1649167230000|2022-04-05 14:00:30|98.96|98.89|98.95|98.91|98.96|98.93|98.95|98.88|8736
1649167240000|2022-04-05 14:00:40|98.96||98.96||98.96||98.96||0
1649167250000|2022-04-05 14:00:50|98.98|98.94|99|98.95|99.03|98.99|98.93|98.88|15067
1649167260000|2022-04-05 14:01:00|98.97|98.93|98.88|98.81|98.97|98.93|98.88|98.81|7603
1649167270000|2022-04-05 14:01:10||98.78||98.8||98.8||98.76|10000
1649167280000|2022-04-05 14:01:20|98.89|98.89|98.87|98.83|98.91|98.89|98.87|98.8|10000
1649167300000|2022-04-05 14:01:40|98.86|98.8|98.93|98.87|98.95|98.87|98.86|98.8|5056
1649167310000|2022-04-05 14:01:50|98.92|98.91|98.86|98.8|99|98.92|98.86|98.8|16010
1649167320000|2022-04-05 14:02:00|98.85|98.81|98.8|98.75|98.85|98.81|98.8|98.75|14
1649167330000|2022-04-05 14:02:10|98.81|98.73|98.8|98.72|98.81|98.73|98.8|98.71|11801
1649167350000|2022-04-05 14:02:30|98.77||98.76||98.77||98.76||0
1649167360000|2022-04-05 14:02:40||98.73||98.73||98.73||98.73|15000
1649167370000|2022-04-05 14:02:50|98.75|98.72|98.76|98.73|98.76|98.73|98.68|98.62|25192
1649167380000|2022-04-05 14:03:00|98.77|98.74|98.81|98.76|98.82|98.78|98.77|98.74|3282
1649167390000|2022-04-05 14:03:10|98.82|98.78|98.83|98.79|98.85|98.82|98.81|98.76|10741
1649167400000|2022-04-05 14:03:20|98.81|98.78|98.79|98.74|98.81|98.78|98.79|98.74|3611
1649167410000|2022-04-05 14:03:30|98.81|98.76|98.77|98.72|98.81|98.76|98.75|98.71|90545
1649167420000|2022-04-05 14:03:40|98.76|98.7|98.83|98.78|98.85|98.8|98.74|98.7|88848
1649167430000|2022-04-05 14:03:50|98.84|98.79|98.8|98.78|98.85|98.8|98.8|98.78|3953
1649167440000|2022-04-05 14:04:00|98.79|98.76|98.82|98.79|98.83|98.8|98.79|98.76|4526
1649167450000|2022-04-05 14:04:10|98.83|98.8|98.9|98.87|98.9|98.87|98.83|98.8|3148
1649167460000|2022-04-05 14:04:20|98.91|98.85|98.94|98.89|98.97|98.89|98.91|98.85|3821
1649167470000|2022-04-05 14:04:30|98.93|98.88|98.93|98.88|98.94|98.88|98.9|98.87|13551
1649167480000|2022-04-05 14:04:40|98.91|98.87|98.91|98.87|98.91|98.87|98.89|98.87|1000
1649167490000|2022-04-05 14:04:50|98.93|98.88|98.96|98.91|98.97|98.94|98.93|98.88|4398
1649167500000|2022-04-05 14:05:00|98.95|98.89|98.85|98.8|98.95|98.89|98.85|98.8|6414
1649167510000|2022-04-05 14:05:10|98.84|98.84|98.7|98.68|98.84|98.84|98.68|98.64|67298
1649167520000|2022-04-05 14:05:20|98.74|98.69|98.75|98.71|98.75|98.72|98.71|98.65|38501
1649167530000|2022-04-05 14:05:30|98.76|98.69|98.69|98.65|98.76|98.69|98.69|98.65|4252
1649167540000|2022-04-05 14:05:40|||||||||8031
1649167550000|2022-04-05 14:05:50|98.68|98.67|98.65|98.6|98.69|98.67|98.63|98.59|5071
1649167560000|2022-04-05 14:06:00|98.64|98.61|98.64|98.6|98.65|98.61|98.62|98.6|1768
1649167570000|2022-04-05 14:06:10|98.65|98.62|98.66|98.64|98.69|98.65|98.64|98.58|21524
1649167580000|2022-04-05 14:06:20|98.67|98.65|98.59|98.55|98.69|98.67|98.56|98.5|6074
1649167590000|2022-04-05 14:06:30|98.57|98.54|98.58|98.54|98.59|98.54|98.57|98.51|203
1649167600000|2022-04-05 14:06:40|98.57|98.53|98.55|98.53|98.58|98.53|98.55|98.53|0
1649167610000|2022-04-05 14:06:50|98.54|98.5|98.52|98.49|98.56|98.5|98.48|98.42|9920
1649167620000|2022-04-05 14:07:00|98.5|98.47|98.45|98.39|98.5|98.47|98.45|98.39|7530
1649167630000|2022-04-05 14:07:10|98.46|98.46|98.45|98.39|98.49|98.46|98.44|98.39|42926
1649167640000|2022-04-05 14:07:20|98.47|98.42|98.42|98.39|98.47|98.42|98.42|98.39|10
1649167650000|2022-04-05 14:07:30|98.41|98.38|98.35|98.32|98.41|98.38|98.34|98.31|1000
1649167660000|2022-04-05 14:07:40|98.36|98.31|98.35|98.31|98.4|98.36|98.34|98.31|14926
1649167670000|2022-04-05 14:07:50|98.37|98.33|98.35|98.31|98.38|98.33|98.34|98.31|540
1649167680000|2022-04-05 14:08:00|98.34|98.27|98.29|98.25|98.34|98.27|98.26|98.21|11812
1649167690000|2022-04-05 14:08:10|98.28|98.23|98.2|98.13|98.28|98.24|98.19|98.13|12500
1649167700000|2022-04-05 14:08:20|98.19||98.19||98.19||98.19||568
1649167720000|2022-04-05 14:08:40|98.18|98.09|98.21|98.16|98.21|98.19|98.15|98.07|18885
1649167730000|2022-04-05 14:08:50|98.2|98.15|98.18|98.13|98.21|98.15|98.14|98.11|6828
1649167740000|2022-04-05 14:09:00|98.17|98.11|98.14|98.1|98.18|98.12|98.12|98.06|5404
1649167750000|2022-04-05 14:09:10|98.13|98.07|98.1|98.05|98.13|98.09|98.1|98.01|0
1649167760000|2022-04-05 14:09:20|98.09|98.07|98.09|98.05|98.09|98.07|98.09|98.05|0
1649167770000|2022-04-05 14:09:30|98.07|98.03|98.07|98.03|98.09|98.07|98.06|98.03|2417
1649167780000|2022-04-05 14:09:40|98.06|98|98.06|98.02|98.09|98.03|97.99|97.93|59303
1649167790000|2022-04-05 14:09:50|98.07|98.03|98.09|98.06|98.12|98.08|98.07|98.03|7360
1649167800000|2022-04-05 14:10:00|98.08|98.05|98.07|98.02|98.08|98.05|98.06|98.02|14397
1649167810000|2022-04-05 14:10:10|98.06|98.04|98.12|98.08|98.14|98.09|98.05|98.02|5079
1649167820000|2022-04-05 14:10:20|98.11|98.06|98|97.95|98.11|98.06|98|97.94|52957
1649167830000|2022-04-05 14:10:30|98.01|97.98|98.03|97.98|98.07|98.03|97.99|97.95|19900
1649167840000|2022-04-05 14:10:40|98.01|97.95|97.98|97.93|98.03|97.98|97.95|97.91|2505
1649167850000|2022-04-05 14:10:50|97.97|97.91|97.88|97.83|97.97|97.91|97.88|97.83|12500
1649167860000|2022-04-05 14:11:00|97.87|97.79|97.93|97.88|97.93|97.88|97.85|97.79|7761
1649167870000|2022-04-05 14:11:10|97.92|97.87|97.91|97.87|97.93|97.91|97.89|97.85|7382
1649167880000|2022-04-05 14:11:20|97.93|97.85|97.78|97.72|97.93|97.85|97.76|97.72|19778
1649167890000|2022-04-05 14:11:30|97.77|97.71|97.78|97.74|97.82|97.77|97.7|97.69|29737
1649167900000|2022-04-05 14:11:40|97.82|97.75|97.72|97.69|97.82|97.77|97.72|97.69|4962
1649167910000|2022-04-05 14:11:50|97.7|97.67|97.64|97.59|97.7|97.67|97.6|97.53|83091
1649167920000|2022-04-05 14:12:00|97.63|97.57|97.62|97.57|97.64|97.57|97.57|97.5|60678
1649167930000|2022-04-05 14:12:10|97.64|97.58|97.62|97.57|97.68|97.64|97.62|97.57|15277
1649167940000|2022-04-05 14:12:20|97.59|97.56|97.55|97.51|97.62|97.56|97.53|97.5|47105
1649167950000|2022-04-05 14:12:30|97.54|97.5|97.55|97.51|97.55|97.53|97.52|97.49|39023
1649167960000|2022-04-05 14:12:40|97.57|97.52|97.6|97.55|97.62|97.58|97.55|97.5|18028
1649167970000|2022-04-05 14:12:50|97.62|97.56|97.62|97.56|97.62|97.58|97.56|97.5|5350
1649167980000|2022-04-05 14:13:00|97.61|97.55|97.64|97.59|97.64|97.6|97.58|97.55|3076
1649167990000|2022-04-05 14:13:10|97.61|97.58|97.69|97.65|97.7|97.65|97.61|97.58|16048
1649168000000|2022-04-05 14:13:20|97.68|97.63|97.69|97.65|97.69|97.66|97.65|97.61|2214
1649168010000|2022-04-05 14:13:30|97.7|97.66|97.65|97.6|97.72|97.69|97.63|97.6|72719
1649168020000|2022-04-05 14:13:40|97.67|97.66|97.69|97.65|97.71|97.66|97.64|97.6|30165
1649168030000|2022-04-05 14:13:50|97.67|97.64|97.57|97.52|97.69|97.64|97.57|97.51|22670
1649168040000|2022-04-05 14:14:00|97.6|97.54|97.56|97.51|97.6|97.54|97.56|97.51|4465
1649168050000|2022-04-05 14:14:10|97.54||97.54||97.56||97.54||200
1649168060000|2022-04-05 14:14:20|97.56|97.52|97.54|97.5|97.65|97.6|97.52|97.5|35214
1649168070000|2022-04-05 14:14:30|97.53|97.46|97.59|97.54|97.59|97.54|97.51|97.46|33717
1649168080000|2022-04-05 14:14:40|97.58|97.52|97.57|97.53|97.59|97.54|97.55|97.5|6
1649168090000|2022-04-05 14:14:50|97.56|97.51|97.6|97.54|97.64|97.61|97.53|97.48|61798
1649168100000|2022-04-05 14:15:00|97.58|97.51|97.51|97.5|97.58|97.52|97.51|97.47|64577
1649168110000|2022-04-05 14:15:10|97.52|97.54|97.61|97.57|97.62|97.57|97.52|97.5|38371
1649168120000|2022-04-05 14:15:20|97.6|97.56|97.56|97.51|97.6|97.56|97.56|97.51|2339
1649168130000|2022-04-05 14:15:30|97.58|97.52|97.56|97.5|97.6|97.56|97.54|97.5|15368
1649168140000|2022-04-05 14:15:40|97.54|97.52|97.57|97.52|97.6|97.54|97.54|97.5|63674
1649168150000|2022-04-05 14:15:50|97.58|97.6|97.56|97.51|97.62|97.6|97.53|97.49|90547
1649168160000|2022-04-05 14:16:00|97.55|97.5|97.54|97.5|97.55|97.5|97.52|97.49|15065
1649168170000|2022-04-05 14:16:10|97.55|97.51|97.53|97.5|97.56|97.53|97.53|97.5|3903
1649168180000|2022-04-05 14:16:20|97.52|97.47|97.53|97.5|97.54|97.5|97.51|97.47|5210
1649168190000|2022-04-05 14:16:30|97.52|97.47|97.48|97.43|97.52|97.5|97.44|97.39|50027
1649168200000|2022-04-05 14:16:40|97.5|97.45|97.59|97.55|97.62|97.57|97.48|97.45|45253
1649168210000|2022-04-05 14:16:50|97.57|97.53|97.54|97.5|97.59|97.55|97.53|97.5|32212
1649168220000|2022-04-05 14:17:00|97.53|97.48|97.48|97.43|97.53|97.48|97.48|97.42|4770
1649168230000|2022-04-05 14:17:10|97.5|97.45|97.43|97.39|97.5|97.45|97.43|97.39|30
1649168240000|2022-04-05 14:17:20|97.42|97.4|97.42|97.39|97.45|97.41|97.41|97.39|4891
1649168250000|2022-04-05 14:17:30|97.41||97.41||97.41||97.41||2
1649168260000|2022-04-05 14:17:40|97.42|97.4|97.42|97.39|97.44|97.4|97.41|97.39|3523
1649168270000|2022-04-05 14:17:50|97.44|97.4|97.39|97.35|97.44|97.41|97.38|97.31|20144
1649168280000|2022-04-05 14:18:00|97.43|97.34|97.34|97.28|97.43|97.34|97.32|97.27|63943
1649168290000|2022-04-05 14:18:10|97.35|97.3|97.43|97.37|97.43|97.38|97.34|97.28|27851
1649168300000|2022-04-05 14:18:20|97.41|97.36|97.41|97.38|97.41|97.38|97.4|97.34|26284
1649168310000|2022-04-05 14:18:30||97.36||97.38||97.38||97.36|111
1649168320000|2022-04-05 14:18:40|97.4|97.36|97.4|97.34|97.4|97.36|97.38|97.34|0
1649168330000|2022-04-05 14:18:50|97.38|97.37|97.38|97.37|97.38|97.37|97.38|97.37|177
1649168340000|2022-04-05 14:19:00|97.4|97.38|97.41|97.38|97.41|97.38|97.4|97.37|606
1649168350000|2022-04-05 14:19:10|97.43|97.39|97.44|97.38|97.45|97.41|97.43|97.38|4530
1649168360000|2022-04-05 14:19:20|97.45|97.39|97.45|97.42|97.47|97.43|97.45|97.39|6489
1649168370000|2022-04-05 14:19:30|97.43|97.38|97.34|97.3|97.43|97.38|97.34|97.3|7403
1649168380000|2022-04-05 14:19:40|97.36|97.32|97.36|97.32|97.36|97.32|97.34|97.32|1072
1649168390000|2022-04-05 14:19:50|97.38|97.33|97.46|97.42|97.55|97.5|97.37|97.32|56882
1649168400000|2022-04-05 14:20:00|97.44|97.41|97.4|97.34|97.46|97.41|97.4|97.34|19629
1649168410000|2022-04-05 14:20:10|97.38|97.35|97.4|97.36|97.42|97.38|97.37|97.32|30027
1649168420000|2022-04-05 14:20:20|97.38|97.34|97.27|97.22|97.38|97.34|97.25|97.19|33274
1649168430000|2022-04-05 14:20:30|97.28|97.23|97.29|97.25|97.34|97.3|97.24|97.18|69166
1649168440000|2022-04-05 14:20:40|97.3|97.23|97.28|97.21|97.3|97.24|97.28|97.21|59865
1649168450000|2022-04-05 14:20:50|97.27|97.18|97.21|97.15|97.27|97.18|97.18|97.12|29017
1649168460000|2022-04-05 14:21:00|97.22|97.18|97.25|97.2|97.25|97.2|97.18|97.12|26107
1649168470000|2022-04-05 14:21:10|97.27|97.22|97.27|97.23|97.27|97.23|97.25|97.19|7205
1649168480000|2022-04-05 14:21:20|97.29|97.25|97.23|97.18|97.32|97.29|97.23|97.16|29234
1649168490000|2022-04-05 14:21:30|97.24|97.26|97.29|97.23|97.3|97.28|97.24|97.19|36443
1649168500000|2022-04-05 14:21:40|97.28|97.25|97.24|97.2|97.3|97.27|97.2|97.16|9343
1649168510000|2022-04-05 14:21:50|97.22|97.18|97.2|97.16|97.22|97.18|97.17|97.13|9856
1649168520000|2022-04-05 14:22:00|97.22|97.17|97.24|97.21|97.26|97.23|97.2|97.15|48919
1649168530000|2022-04-05 14:22:10|97.26|97.22|97.3|97.24|97.3|97.25|97.26|97.22|9415
1649168540000|2022-04-05 14:22:20|97.29|97.26|97.29|97.26|97.29|97.26|97.29|97.24|320
1649168550000|2022-04-05 14:22:30|97.28|97.24|97.17|97.12|97.29|97.25|97.17|97.1|20184
1649168560000|2022-04-05 14:22:40|97.19|97.13|97.21|97.16|97.23|97.17|97.19|97.13|10715
1649168570000|2022-04-05 14:22:50|97.19|97.13|97.21|97.18|97.21|97.18|97.16|97.1|37998
1649168580000|2022-04-05 14:23:00|97.23|97.19|97.2|97.15|97.3|97.24|97.19|97.12|49781
1649168590000|2022-04-05 14:23:10|97.23|97.18|97.26|97.2|97.27|97.22|97.23|97.18|10984
1649168600000|2022-04-05 14:23:20|97.24|97.18|97.26|97.21|97.26|97.21|97.17|97.12|7008
1649168610000|2022-04-05 14:23:30|97.25|97.2|97.25|97.2|97.25|97.2|97.25|97.2|0
1649168620000|2022-04-05 14:23:40|97.23|97.17|97.21|97.15|97.25|97.17|97.11|97.06|41476
1649168630000|2022-04-05 14:23:50|97.2|97.13|97.26|97.21|97.26|97.21|97.15|97.1|14265
1649168640000|2022-04-05 14:24:00|97.25|97.19|97.22|97.16|97.25|97.19|97.2|97.15|8821
1649168650000|2022-04-05 14:24:10|97.2|97.14|97.15|97.1|97.2|97.14|97.15|97.07|3462
1649168660000|2022-04-05 14:24:20|97.18|97.11|97.17|97.1|97.18|97.11|97.17|97.1|7745
1649168670000|2022-04-05 14:24:30|97.18|97.11|97.16|97.11|97.18|97.14|97.14|97.08|11887
1649168680000|2022-04-05 14:24:40|97.15|97.09|97.2|97.14|97.2|97.16|97.15|97.09|35271
1649168690000|2022-04-05 14:24:50|97.19|97.13|97.19|97.12|97.19|97.13|97.19|97.12|23259
1649168700000|2022-04-05 14:25:00|97.17|97.09|97.22|97.15|97.22|97.18|97.14|97.09|23371
1649168710000|2022-04-05 14:25:10|97.2|97.16|97.22|97.18|97.22|97.18|97.19|97.15|4984
1649168720000|2022-04-05 14:25:20|97.21|97.15|97.19|97.14|97.21|97.16|97.15|97.11|8297
1649168730000|2022-04-05 14:25:30|97.21|97.16|97.13|97.09|97.21|97.18|97.13|97.09|75
1649168740000|2022-04-05 14:25:40|97.14|97.11|97.22|97.2|97.22|97.2|97.14|97.11|58039
1649168750000|2022-04-05 14:25:50|97.21|97.18|97.16|97.11|97.21|97.18|97.16|97.11|8899
1649168760000|2022-04-05 14:26:00|97.18|97.12|97.22|97.16|97.22|97.2|97.18|97.12|134440
1649168770000|2022-04-05 14:26:10|97.21|97.2|97.22|97.2|97.22|97.2|97.2|97.16|12386
1649168780000|2022-04-05 14:26:20|97.24|97.21|97.25|97.21|97.3|97.25|97.23|97.2|21589
1649168790000|2022-04-05 14:26:30|97.24|97.22|97.19|97.16|97.24|97.22|97.19|97.16|5024
1649168800000|2022-04-05 14:26:40|97.17|97.11|97.19|97.13|97.19|97.16|97.16|97.11|11928
1649168810000|2022-04-05 14:26:50|97.17|97.11|97.16|97.13|97.17|97.13|97.16|97.11|0
1649168820000|2022-04-05 14:27:00|97.15|97.11|97.06|97.02|97.15|97.11|97.06|97.02|12832
1649168830000|2022-04-05 14:27:10|97.07|97.03|97.06|97.03|97.08|97.05|97.06|97.03|18284
1649168840000|2022-04-05 14:27:20|97.05|97.04|97.13|97.08|97.14|97.1|97.05|97.04|16649
1649168850000|2022-04-05 14:27:30|97.14|97.1|97.13|97.08|97.14|97.1|97.13|97.08|0
1649168860000|2022-04-05 14:27:40|97.14||97.14||97.14||97.14||9719
1649168870000|2022-04-05 14:27:50|97.13|97.11|97.2|97.17|97.22|97.17|97.13|97.11|6873
1649168880000|2022-04-05 14:28:00|97.19|97.16|97.2|97.15|97.2|97.16|97.16|97.12|51
1649168890000|2022-04-05 14:28:10|97.19|97.13|97.16|97.12|97.19|97.14|97.14|97.1|1375
1649168900000|2022-04-05 14:28:20|97.15|97.1|97.14|97.08|97.15|97.1|97.14|97.08|2500
1649168910000|2022-04-05 14:28:30|97.12|97.06|97.17|97.12|97.19|97.13|97.09|97.04|113458
1649168920000|2022-04-05 14:28:40|97.16|97.1|97.15|97.1|97.16|97.1|97.12|97.08|0
1649168930000|2022-04-05 14:28:50|97.16|97.12|97.2|97.16|97.2|97.16|97.15|97.12|14209
1649168940000|2022-04-05 14:29:00|97.22|97.17|97.2|97.15|97.25|97.2|97.18|97.14|6850
1649168950000|2022-04-05 14:29:10|97.21|97.17|97.23|97.19|97.23|97.2|97.19|97.15|8233
1649168960000|2022-04-05 14:29:20|97.25|97.21|97.25|97.21|97.25|97.21|97.25|97.21|16335
1649168970000|2022-04-05 14:29:30|97.24|97.19|97.38|97.33|97.44|97.39|97.2|97.17|117165
1649168980000|2022-04-05 14:29:40|97.37|97.3|97.29|97.24|97.38|97.31|97.29|97.24|3042
1649168990000|2022-04-05 14:29:50|97.27|97.23|97.24|97.21|97.27|97.24|97.23|97.21|22094
1649169000000|2022-04-05 14:30:00|97.25|97.22|97.17|97.13|97.25|97.22|97.16|97.12|31539
1649169010000|2022-04-05 14:30:10|97.18|97.14|97.22|97.19|97.24|97.2|97.18|97.13|16169
1649169020000|2022-04-05 14:30:20|97.24|97.21|97.19|97.16|97.25|97.21|97.18|97.14|11476
1649169030000|2022-04-05 14:30:30|97.21|97.17|97.26|97.22|97.26|97.22|97.21|97.17|12910
1649169040000|2022-04-05 14:30:40|97.25|97.21|97.26|97.22|97.26|97.22|97.25|97.21|475
1649169050000|2022-04-05 14:30:50|97.27|97.21|97.29|97.24|97.29|97.24|97.25|97.21|6476
1649169060000|2022-04-05 14:31:00|97.31|97.26|97.28|97.24|97.34|97.28|97.28|97.24|2874
1649169070000|2022-04-05 14:31:10|97.27|97.22|97.28|97.21|97.28|97.24|97.24|97.21|14903
1649169080000|2022-04-05 14:31:20|97.31|97.22|97.34|97.29|97.4|97.32|97.3|97.22|35112
1649169090000|2022-04-05 14:31:30|97.33|97.28|97.31|97.28|97.33|97.29|97.29|97.25|34902
1649169100000|2022-04-05 14:31:40|97.3|97.25|97.31|97.27|97.31|97.27|97.3|97.23|0
1649169110000|2022-04-05 14:31:50|97.3|97.28|97.3|97.27|97.31|97.29|97.29|97.23|10384
1649169120000|2022-04-05 14:32:00|97.31|97.28|97.31|97.25|97.36|97.31|97.27|97.2|28269
1649169130000|2022-04-05 14:32:10|97.3|97.26|97.34|97.29|97.35|97.32|97.3|97.26|20398
1649169140000|2022-04-05 14:32:20|97.33|97.27|97.33|97.27|97.33|97.27|97.32|97.27|0
1649169150000|2022-04-05 14:32:30|97.3|97.25|97.26|97.19|97.31|97.26|97.25|97.19|40190
1649169160000|2022-04-05 14:32:40|97.25|97.18|97.24|97.18|97.25|97.18|97.22|97.18|5116
1649169170000|2022-04-05 14:32:50|97.23|97.16|97.16|97.12|97.23|97.2|97.16|97.1|24448
1649169180000|2022-04-05 14:33:00|97.18|97.13|97.18|97.14|97.18|97.14|97.18|97.13|500
1649169190000|2022-04-05 14:33:10|97.17|97.15|97.14|97.1|97.17|97.16|97.12|97.09|10302
1649169200000|2022-04-05 14:33:20|97.15|97.09|97.13|97.09|97.15|97.09|97.13|97.09|180
1649169210000|2022-04-05 14:33:30|97.14|97.1|97.14|97.07|97.14|97.1|97.11|97.05|2023
1649169220000|2022-04-05 14:33:40|97.13|97.1|97.14|97.11|97.14|97.11|97.13|97.07|5007
1649169230000|2022-04-05 14:33:50|97.13|97.08|97.09|97.05|97.13|97.08|97.09|97.04|3996
1649169240000|2022-04-05 14:34:00||97.07||97.05||97.07||97.05|2000
1649169250000|2022-04-05 14:34:10|97.1|97.07|97.14|97.1|97.17|97.11|97.1|97.05|11799
1649169260000|2022-04-05 14:34:20|97.13|97.08|97.13|97.07|97.14|97.09|97.13|97.07|5208
1649169270000|2022-04-05 14:34:30|97.11|97.06|97.09|97.05|97.11|97.07|97.08|97.02|2860
1649169280000|2022-04-05 14:34:40|97.11|97.07|97.08|97.03|97.11|97.07|97.08|97.03|0
1649169290000|2022-04-05 14:34:50|97.06|97.02|97.05|97.03|97.06|97.05|97.05|97.01|1685
1649169300000|2022-04-05 14:35:00|97.04|97.02|97.07|97.03|97.07|97.05|97.04|97|41276
1649169310000|2022-04-05 14:35:10|97.06||97.07||97.07||97.06||924
1649169320000|2022-04-05 14:35:20|97.09|97.05|97.1|97.07|97.11|97.08|97.09|97.05|10226
1649169330000|2022-04-05 14:35:30|97.11|97.08|97.13|97.09|97.15|97.11|97.11|97.08|9915
1649169340000|2022-04-05 14:35:40|97.12||97.13||97.13||97.12||0
1649169350000|2022-04-05 14:35:50|97.15|97.1|97.15|97.09|97.18|97.14|97.15|97.09|10514
1649169360000|2022-04-05 14:36:00||97.1||97.12||97.13||97.1|13129
1649169370000|2022-04-05 14:36:10|97.17|97.1|97.17|97.14|97.17|97.14|97.17|97.1|7470
1649169380000|2022-04-05 14:36:20|97.19|97.16|97.18|97.12|97.19|97.17|97.16|97.11|21222
1649169390000|2022-04-05 14:36:30||97.13||97.13||97.13||97.13|10545
1649169400000|2022-04-05 14:36:40|97.19|97.15|97.19|97.15|97.21|97.19|97.18|97.15|12032
1649169410000|2022-04-05 14:36:50|97.18|97.16|97.21|97.18|97.23|97.18|97.18|97.16|7955
1649169420000|2022-04-05 14:37:00|97.23|97.19|97.23|97.17|97.23|97.2|97.21|97.16|4477
1649169430000|2022-04-05 14:37:10|97.22|97.19|97.27|97.21|97.31|97.24|97.22|97.16|14319
1649169440000|2022-04-05 14:37:20|97.29|97.22|97.39|97.33|97.43|97.38|97.29|97.22|24667
1649169450000|2022-04-05 14:37:30|97.37|97.32|97.37|97.32|97.39|97.35|97.37|97.31|2644
1649169460000|2022-04-05 14:37:40|97.38|97.34|97.39|97.33|97.39|97.34|97.34|97.3|7035
1649169470000|2022-04-05 14:37:50|97.37|97.31|97.36|97.32|97.37|97.34|97.35|97.31|3054
1649169480000|2022-04-05 14:38:00|97.35|97.3|97.25|97.21|97.35|97.3|97.25|97.21|28921
1649169490000|2022-04-05 14:38:10|97.27|97.23|97.27|97.23|97.27|97.24|97.25|97.23|240
1649169500000|2022-04-05 14:38:20|97.26|97.21|97.27|97.23|97.27|97.24|97.26|97.21|7622
1649169510000|2022-04-05 14:38:30|97.28|97.24|97.29|97.26|97.29|97.27|97.28|97.24|5737
1649169520000|2022-04-05 14:38:40|97.32|97.29|97.25|97.21|97.32|97.29|97.23|97.2|5838
1649169530000|2022-04-05 14:38:50|97.23|97.2|97.19|97.14|97.25|97.2|97.19|97.13|9473
1649169540000|2022-04-05 14:39:00|97.2|97.15|97.27|97.23|97.27|97.23|97.18|97.15|17937
1649169550000|2022-04-05 14:39:10|97.26|97.22|97.26|97.22|97.26|97.22|97.26|97.2|10228
1649169560000|2022-04-05 14:39:20|97.28|97.24|97.34|97.3|97.34|97.3|97.27|97.24|4868
1649169570000|2022-04-05 14:39:30|97.31|97.28|97.28|97.22|97.31|97.28|97.25|97.2|83976
1649169580000|2022-04-05 14:39:40|97.3|97.24|97.3|97.26|97.32|97.3|97.3|97.24|54500
1649169590000|2022-04-05 14:39:50|97.31|97.28|97.32|97.3|97.36|97.32|97.29|97.28|54495
1649169600000|2022-04-05 14:40:00|97.33|97.31|97.35|97.32|97.35|97.33|97.33|97.31|7796
1649169610000|2022-04-05 14:40:10|97.37|97.33|97.36|97.33|97.37|97.35|97.36|97.31|52678
1649169620000|2022-04-05 14:40:20|97.37|97.34|97.36|97.33|97.37|97.34|97.36|97.33|4928
1649169630000|2022-04-05 14:40:30|97.37|97.34|97.41|97.36|97.42|97.36|97.37|97.34|26409
1649169640000|2022-04-05 14:40:40|97.4|97.39|97.36|97.33|97.41|97.39|97.36|97.33|4886
1649169650000|2022-04-05 14:40:50|97.37|97.34|97.39|97.34|97.39|97.35|97.36|97.33|2628
1649169660000|2022-04-05 14:41:00|97.37|97.33|97.39|97.34|97.39|97.34|97.37|97.33|2020
1649169670000|2022-04-05 14:41:10|97.41|97.35|97.46|97.41|97.47|97.44|97.41|97.35|12329
1649169680000|2022-04-05 14:41:20|97.47|97.42|97.47|97.44|97.47|97.44|97.47|97.42|2263
1649169690000|2022-04-05 14:41:30|97.48|97.45|97.5|97.44|97.54|97.49|97.48|97.44|12936
1649169700000|2022-04-05 14:41:40|97.51|97.45|97.56|97.52|97.56|97.54|97.5|97.45|26326
1649169710000|2022-04-05 14:41:50|97.57|97.53|97.78|97.74|97.88|97.8|97.57|97.52|171892
1649169720000|2022-04-05 14:42:00|97.79|97.75|97.81|97.74|97.83|97.8|97.78|97.73|27066
1649169730000|2022-04-05 14:42:10|97.8|97.75|97.71|97.67|97.8|97.75|97.69|97.64|13321
1649169740000|2022-04-05 14:42:20|97.73|97.68|97.76|97.72|97.77|97.73|97.73|97.68|15711
1649169750000|2022-04-05 14:42:30|97.77|97.71|97.79|97.75|97.81|97.77|97.76|97.71|11050
1649169760000|2022-04-05 14:42:40|97.8|97.76|97.79|97.75|97.82|97.78|97.79|97.75|2930
1649169770000|2022-04-05 14:42:50|97.78|97.77|97.76|97.71|97.79|97.77|97.76|97.71|20787
1649169780000|2022-04-05 14:43:00|97.77|97.72|97.79|97.74|97.79|97.74|97.77|97.72|7231
1649169790000|2022-04-05 14:43:10|97.8|97.75|97.82|97.77|97.82|97.77|97.8|97.75|29872
1649169800000|2022-04-05 14:43:20|97.84|97.78|97.91|97.86|97.91|97.86|97.84|97.78|55622
1649169810000|2022-04-05 14:43:30|97.93|97.88|97.96|97.91|97.96|97.91|97.93|97.88|918
1649169820000|2022-04-05 14:43:40|97.99|97.93|97.96|97.93|97.99|97.94|97.94|97.89|15019
1649169830000|2022-04-05 14:43:50|97.98|97.91|97.98|97.95|97.98|97.95|97.98|97.91|9
1649169840000|2022-04-05 14:44:00|97.99|97.96|98.05|98.01|98.05|98.01|97.99|97.96|32039
1649169850000|2022-04-05 14:44:10|98.04|97.99|98.03|97.98|98.04|98.02|98|97.95|12834
1649169860000|2022-04-05 14:44:20|98.04|98|98.02|97.95|98.06|98.02|98.02|97.95|4913
1649169870000|2022-04-05 14:44:30|98.01|97.93|98.02|97.97|98.02|97.97|97.98|97.93|0
1649169880000|2022-04-05 14:44:40|98.01|97.95|97.94|97.9|98.02|97.95|97.92|97.87|5010
1649169890000|2022-04-05 14:44:50|97.92|97.89|97.9|97.84|97.92|97.9|97.9|97.84|8146
1649169900000|2022-04-05 14:45:00|97.89|97.82|97.85|97.81|97.89|97.82|97.83|97.77|3395
1649169910000|2022-04-05 14:45:10|97.83|97.8|97.84|97.79|97.85|97.8|97.81|97.78|6657
1649169920000|2022-04-05 14:45:20|97.82|97.78|97.84|97.8|97.84|97.8|97.82|97.78|90
1649169930000|2022-04-05 14:45:30|97.85|97.83|97.89|97.85|97.89|97.85|97.85|97.81|14649
1649169940000|2022-04-05 14:45:40|97.88||97.88||97.88||97.88||8637
1649169950000|2022-04-05 14:45:50|97.87|97.86|97.88|97.85|97.88|97.87|97.87|97.85|3113
1649169960000|2022-04-05 14:46:00|97.89|97.87|97.96|97.93|97.96|97.93|97.89|97.87|11088
1649169970000|2022-04-05 14:46:10|97.99|97.94|98.04|97.99|98.04|98|97.99|97.94|11312
1649169980000|2022-04-05 14:46:20|98.03|97.97|98.06|98.01|98.06|98.01|97.94|97.92|20181
1649170000000|2022-04-05 14:46:40|98.05|97.99|98.02|97.96|98.05|97.99|98|97.96|2500
1649170010000|2022-04-05 14:46:50|98|97.94|98|97.97|98|97.97|97.99|97.94|0
1649170020000|2022-04-05 14:47:00|98.02|97.98|98.06|98.02|98.06|98.02|98.02|97.98|17761
1649170030000|2022-04-05 14:47:10|98.08|98.04|98.08|98.04|98.13|98.1|98.08|98.04|22303
1649170040000|2022-04-05 14:47:20|98.06|98.02|98.05|98.01|98.08|98.03|97.94|97.89|151583
1649170050000|2022-04-05 14:47:30|98.06|97.97|98.18|98.14|98.21|98.15|98.06|97.97|76232
1649170060000|2022-04-05 14:47:40|98.17|98.12|98.15|98.11|98.17|98.14|98.1|98.04|104934
1649170070000|2022-04-05 14:47:50|98.16|98.12|98.18|98.12|98.19|98.14|98.16|98.11|7511
1649170080000|2022-04-05 14:48:00|98.15|98.11|98.15|98.1|98.15|98.11|98.13|98.1|4268
1649170090000|2022-04-05 14:48:10|98.13|98.12|98.18|98.16|98.2|98.16|98.13|98.12|6232
1649170100000|2022-04-05 14:48:20|98.17|98.14|98.15|98.1|98.17|98.14|98.15|98.1|2550
1649170110000|2022-04-05 14:48:30|98.16|98.12|98.18|98.14|98.18|98.15|98.14|98.1|15542
1649170120000|2022-04-05 14:48:40|98.2|98.15|98.23|98.18|98.23|98.19|98.17|98.15|7728
1649170130000|2022-04-05 14:48:50|98.2||98.2||98.2||98.2||217
1649170140000|2022-04-05 14:49:00|98.19|98.17|98.16|98.12|98.19|98.17|98.16|98.12|5194
1649170150000|2022-04-05 14:49:10|98.15|98.1|98.1|98.06|98.15|98.11|98.1|98.06|6213
1649170160000|2022-04-05 14:49:20|98.12|98.07|98.14|98.1|98.15|98.14|98.12|98.07|27934
1649170170000|2022-04-05 14:49:30|98.12|98.09|98.16|98.13|98.18|98.14|98.12|98.09|18846
1649170180000|2022-04-05 14:49:40|98.17|98.14|98.17|98.12|98.21|98.17|98.15|98.12|8715
1649170190000|2022-04-05 14:49:50|98.15|98.13|98.21|98.16|98.21|98.16|98.15|98.13|5000
1649170200000|2022-04-05 14:50:00|98.2|98.15|98.2|98.16|98.2|98.16|98.18|98.15|4256
1649170210000|2022-04-05 14:50:10|98.21|98.17|98.2|98.18|98.23|98.18|98.2|98.17|19312
1649170220000|2022-04-05 14:50:20|98.19|98.16|98.19|98.14|98.19|98.16|98.17|98.13|1294
1649170230000|2022-04-05 14:50:30|98.17|98.13|98.17|98.12|98.18|98.14|98.14|98.08|10350
1649170240000|2022-04-05 14:50:40|98.15||98.15||98.15||98.15||0
1649170250000|2022-04-05 14:50:50|98.17|98.13|98.19|98.14|98.2|98.16|98.17|98.13|18783
1649170260000|2022-04-05 14:51:00|98.18|98.16|98.19|98.14|98.19|98.16|98.18|98.14|8763
1649170270000|2022-04-05 14:51:10|98.18|98.12|98.19|98.16|98.2|98.16|98.15|98.1|7852
1649170280000|2022-04-05 14:51:20|98.18|98.15|98.18|98.16|98.19|98.16|98.18|98.13|4575
1649170290000|2022-04-05 14:51:30|98.19|98.14|98.2|98.16|98.2|98.17|98.19|98.14|6189
1649170300000|2022-04-05 14:51:40|98.22|98.18|98.23|98.18|98.23|98.21|98.22|98.18|2302
1649170320000|2022-04-05 14:52:00|98.22|98.16|98.23|98.15|98.23|98.18|98.21|98.15|5500
1649170330000|2022-04-05 14:52:10|98.24|98.2|98.27|98.22|98.27|98.24|98.24|98.2|5152
1649170340000|2022-04-05 14:52:20|98.28|98.25|98.3|98.25|98.3|98.27|98.28|98.25|1970
1649170350000|2022-04-05 14:52:30|98.31|98.26|98.32|98.28|98.34|98.28|98.29|98.26|43353
1649170360000|2022-04-05 14:52:40|98.31|98.26|98.3|98.26|98.33|98.28|98.28|98.25|40263
1649170370000|2022-04-05 14:52:50|98.29|98.22|98.28|98.24|98.29|98.26|98.26|98.22|2214
1649170380000|2022-04-05 14:53:00|98.29|98.25|98.24|98.2|98.29|98.25|98.24|98.2|5212
1649170390000|2022-04-05 14:53:10|98.23|98.17|98.19|98.15|98.23|98.18|98.19|98.13|81
1649170400000|2022-04-05 14:53:20|||||||||6018
1649170410000|2022-04-05 14:53:30|98.18|98.13|98.2|98.15|98.2|98.15|98.17|98.11|9998
1649170420000|2022-04-05 14:53:40|98.22|98.18|98.24|98.2|98.25|98.2|98.22|98.18|3363
1649170430000|2022-04-05 14:53:50|98.25|98.22|98.24|98.2|98.26|98.23|98.24|98.2|9248
1649170440000|2022-04-05 14:54:00|98.23|98.18|98.17|98.12|98.24|98.2|98.17|98.12|12743
1649170450000|2022-04-05 14:54:10|||||||||4047
1649170460000|2022-04-05 14:54:20|98.15|98.1|98.14|98.1|98.17|98.12|98.11|98.06|2697
1649170490000|2022-04-05 14:54:50|98.15|98.11|98.17|98.13|98.19|98.14|98.15|98.11|683
1649170500000|2022-04-05 14:55:00|98.16|98.1|98.14|98.1|98.17|98.13|98.14|98.1|3473
1649170510000|2022-04-05 14:55:10|98.13|98.08|98.16|98.11|98.18|98.13|98.13|98.08|5376
1649170520000|2022-04-05 14:55:20|98.17|98.12|98.15|98.11|98.18|98.15|98.13|98.08|14676
1649170530000|2022-04-05 14:55:30|||||||||96310
1649170540000|2022-04-05 14:55:40|98.14|98.08|98.12|98.08|98.15|98.12|98.12|98.08|14029
1649170550000|2022-04-05 14:55:50|98.1|98.09|98.14|98.1|98.15|98.11|98.1|98.09|22228
1649170560000|2022-04-05 14:56:00|98.15|98.11|98.15|98.1|98.16|98.12|98.15|98.1|5945
1649170570000|2022-04-05 14:56:10|98.13|98.11|98.14|98.1|98.15|98.11|98.12|98.1|5387
1649170580000|2022-04-05 14:56:20|98.15|98.11|98.15|98.11|98.15|98.11|98.11|98.1|34084
1649170590000|2022-04-05 14:56:30|98.16|98.12|98.15|98.12|98.17|98.14|98.15|98.12|1233
1649170600000|2022-04-05 14:56:40|98.14|98.09|98.14|98.1|98.14|98.11|98.13|98.09|0
1649170610000|2022-04-05 14:56:50|||||||||76
1649170620000|2022-04-05 14:57:00|98.13|98.11|98.17|98.14|98.18|98.15|98.13|98.1|119681
1649170630000|2022-04-05 14:57:10|98.16|98.13|98.17|98.14|98.17|98.14|98.16|98.12|6969
1649170650000|2022-04-05 14:57:30|98.16|98.12|98.16|98.12|98.16|98.12|98.16|98.12|9179
1649170660000|2022-04-05 14:57:40|98.15|98.13|98.19|98.17|98.19|98.18|98.15|98.13|18556
1649170670000|2022-04-05 14:57:50|98.21|98.16|98.2|98.16|98.22|98.19|98.2|98.16|9619
1649170680000|2022-04-05 14:58:00||98.14||98.14||98.14||98.14|0
1649170690000|2022-04-05 14:58:10|98.19|98.13|98.17|98.12|98.19|98.13|98.12|98.07|42010
1649170700000|2022-04-05 14:58:20|98.18|98.13|98.2|98.17|98.22|98.18|98.18|98.13|35048
1649170720000|2022-04-05 14:58:40|98.19|98.16|98.18|98.14|98.2|98.16|98.17|98.14|6280
1649170730000|2022-04-05 14:58:50|98.2|98.15|98.2|98.17|98.2|98.17|98.18|98.15|4422
1649170740000|2022-04-05 14:59:00|98.22|98.18|98.24|98.19|98.24|98.19|98.22|98.17|3156
1649170750000|2022-04-05 14:59:10|98.21|98.18|98.22|98.19|98.24|98.19|98.21|98.18|2900
1649170760000|2022-04-05 14:59:20|98.2|98.18|98.17|98.14|98.22|98.18|98.17|98.12|23310
1649170770000|2022-04-05 14:59:30|98.16|98.12|98.16|98.12|98.16|98.12|98.16|98.12|10128
1649170780000|2022-04-05 14:59:40|98.17|98.14|98.17|98.14|98.17|98.14|98.17|98.14|497
1649170800000|2022-04-05 15:00:00|98.16|98.12|98.16|98.11|98.17|98.13|98.14|98.09|8675
1649170810000|2022-04-05 15:00:10|98.15|98.12|98.16|98.12|98.17|98.16|98.14|98.11|6092
1649170820000|2022-04-05 15:00:20|98.15|98.13|98.16|98.13|98.16|98.13|98.15|98.12|4375
1649170850000|2022-04-05 15:00:50|98.15|98.11|98.16|98.13|98.16|98.13|98.14|98.11|4365
1649170870000|2022-04-05 15:01:10|98.15|98.12|98.15|98.11|98.16|98.13|98.12|98.08|2555
1649170880000|2022-04-05 15:01:20||98.12||98.12||98.12||98.12|0
1649170890000|2022-04-05 15:01:30|98.14|98.11|98.15|98.12|98.16|98.14|98.12|98.08|13246
1649170900000|2022-04-05 15:01:40|98.16|98.13|98.2|98.17|98.2|98.17|98.16|98.13|14783
1649170910000|2022-04-05 15:01:50|98.22|98.2|98.22|98.19|98.24|98.21|98.21|98.16|21989
1649170920000|2022-04-05 15:02:00|98.21|98.18|98.2|98.18|98.21|98.18|98.2|98.18|1337
1649170930000|2022-04-05 15:02:10|98.21|98.19|98.22|98.2|98.22|98.2|98.21|98.18|3116
1649170940000|2022-04-05 15:02:20|98.21|98.19|98.22|98.18|98.22|98.2|98.2|98.18|6006
1649170950000|2022-04-05 15:02:30|98.21|98.19|98.22|98.2|98.22|98.2|98.21|98.19|0
1649170960000|2022-04-05 15:02:40|98.24|98.21|98.25|98.21|98.25|98.22|98.23|98.2|3220
1649170970000|2022-04-05 15:02:50|98.27|98.22|98.26|98.22|98.28|98.24|98.24|98.21|18327
1649170980000|2022-04-05 15:03:00|98.25|98.21|98.24|98.21|98.25|98.21|98.24|98.21|0
1649170990000|2022-04-05 15:03:10|98.25|98.2|98.24|98.2|98.25|98.2|98.22|98.2|14328
1649171000000|2022-04-05 15:03:20|98.23|98.18|98.24|98.2|98.24|98.21|98.2|98.16|12097
1649171010000|2022-04-05 15:03:30|98.27|98.22|98.33|98.28|98.33|98.29|98.27|98.22|25438
1649171030000|2022-04-05 15:03:50|98.31|98.3|98.3|98.27|98.32|98.3|98.27|98.22|66185
1649171040000|2022-04-05 15:04:00|98.29|98.25|98.29|98.24|98.3|98.27|98.29|98.24|5000
1649171050000|2022-04-05 15:04:10|98.28|98.25|98.31|98.25|98.32|98.27|98.28|98.25|238
1649171060000|2022-04-05 15:04:20||98.26||98.27||98.28||98.25|9524
1649171070000|2022-04-05 15:04:30|98.32|98.28|98.34|98.3|98.34|98.3|98.31|98.28|0
1649171080000|2022-04-05 15:04:40|98.35|98.31|98.34|98.28|98.35|98.32|98.32|98.28|23013
1649171090000|2022-04-05 15:04:50|98.33|98.27|98.29|98.26|98.33|98.27|98.28|98.25|4739
1649171100000|2022-04-05 15:05:00|98.3|98.27|98.31|98.26|98.35|98.32|98.3|98.26|37880
1649171110000|2022-04-05 15:05:10|98.33|98.27|98.27|98.23|98.34|98.29|98.26|98.22|13946
1649171120000|2022-04-05 15:05:20|98.26|98.22|98.27|98.23|98.27|98.24|98.26|98.22|5075
1649171130000|2022-04-05 15:05:30|98.28|98.25|98.3|98.25|98.3|98.26|98.28|98.25|3505
1649171140000|2022-04-05 15:05:40|98.29|98.3|98.34|98.31|98.34|98.31|98.29|98.3|14896
1649171150000|2022-04-05 15:05:50|98.33|98.3|98.33|98.3|98.33|98.3|98.32|98.3|560
1649171160000|2022-04-05 15:06:00|98.34|98.31|98.33|98.31|98.35|98.32|98.33|98.31|5043
1649171170000|2022-04-05 15:06:10|98.32|98.3|98.33|98.3|98.33|98.3|98.32|98.3|6589
1649171180000|2022-04-05 15:06:20|||||||||11602
1649171190000|2022-04-05 15:06:30|98.32|98.28|98.31|98.29|98.33|98.29|98.31|98.26|5766
1649171200000|2022-04-05 15:06:40|98.3|98.25|98.23|98.18|98.3|98.25|98.23|98.18|4458
1649171210000|2022-04-05 15:06:50|98.22|98.17|98.18|98.15|98.23|98.17|98.18|98.14|0
1649171220000|2022-04-05 15:07:00|98.17|98.12|98.18|98.15|98.18|98.16|98.15|98.11|9267
1649171230000|2022-04-05 15:07:10|98.17|98.14|98.18|98.14|98.18|98.15|98.17|98.14|395
1649171240000|2022-04-05 15:07:20|98.17|98.12|98.16|98.12|98.17|98.14|98.16|98.12|0
1649171250000|2022-04-05 15:07:30|98.17|98.13|98.17|98.13|98.17|98.13|98.17|98.13|2017
1649171260000|2022-04-05 15:07:40|98.18|98.14|98.22|98.18|98.22|98.19|98.18|98.14|22
1649171270000|2022-04-05 15:07:50|98.21|98.17|98.19|98.15|98.21|98.18|98.18|98.14|0
1649171280000|2022-04-05 15:08:00|98.2|98.16|98.18|98.14|98.2|98.16|98.18|98.14|2021
1649171290000|2022-04-05 15:08:10|98.19|98.15|98.19|98.16|98.19|98.16|98.18|98.15|2015
1649171300000|2022-04-05 15:08:20|98.2|98.17|98.18|98.15|98.24|98.19|98.18|98.15|5536
1649171310000|2022-04-05 15:08:30|98.2|98.16|98.2|98.16|98.2|98.16|98.2|98.16|40
1649171320000|2022-04-05 15:08:40|98.22|98.17|98.24|98.18|98.24|98.18|98.22|98.17|3603
1649171330000|2022-04-05 15:08:50|98.22|98.19|98.34|98.3|98.35|98.32|98.22|98.19|10738
1649171340000|2022-04-05 15:09:00|98.33|98.28|98.3|98.26|98.33|98.28|98.27|98.24|5293
1649171350000|2022-04-05 15:09:10|98.31|98.28|98.29|98.26|98.32|98.28|98.28|98.26|115
1649171370000|2022-04-05 15:09:30|98.32|98.27|98.32|98.28|98.34|98.29|98.31|98.27|7235
1649171380000|2022-04-05 15:09:40|98.35|98.29|98.34|98.31|98.35|98.31|98.34|98.29|200
1649171390000|2022-04-05 15:09:50|98.35|98.29|98.34|98.32|98.35|98.32|98.34|98.29|1165
1649171400000|2022-04-05 15:10:00|98.33|98.31|98.31|98.29|98.33|98.31|98.3|98.27|4955
1649171410000|2022-04-05 15:10:10|98.35|98.3|98.34|98.31|98.35|98.31|98.34|98.3|16055
1649171420000|2022-04-05 15:10:20|98.33|98.29|98.34|98.31|98.34|98.31|98.33|98.29|0
1649171430000|2022-04-05 15:10:30|98.33|98.3|98.32|98.27|98.33|98.3|98.31|98.27|10818
1649171440000|2022-04-05 15:10:40|98.33|98.29|98.32|98.29|98.33|98.29|98.31|98.27|3700
1649171450000|2022-04-05 15:10:50|98.31|98.27|98.29|98.26|98.32|98.27|98.29|98.26|0
1649171460000|2022-04-05 15:11:00|98.28|98.24|98.28|98.24|98.29|98.26|98.28|98.24|3181
1649171470000|2022-04-05 15:11:10|98.29|98.27|98.32|98.29|98.32|98.29|98.29|98.25|4527
1649171480000|2022-04-05 15:11:20|||||||||5110
1649171490000|2022-04-05 15:11:30|98.31|98.27|98.3|98.26|98.31|98.27|98.28|98.24|63081
1649171510000|2022-04-05 15:11:50|98.31|98.28|98.31|98.28|98.31|98.29|98.31|98.28|5000
1649171520000|2022-04-05 15:12:00|98.32|98.3|98.3|98.26|98.35|98.32|98.3|98.26|8351
1649171530000|2022-04-05 15:12:10|98.29|98.25|98.25|98.21|98.29|98.26|98.25|98.2|9118
1649171540000|2022-04-05 15:12:20|98.24|98.22|98.18|98.13|98.24|98.22|98.18|98.13|3639
1649171550000|2022-04-05 15:12:30|||||||||23420
1649171560000|2022-04-05 15:12:40|98.2|98.14|98.24|98.17|98.24|98.2|98.2|98.14|21603
1649171570000|2022-04-05 15:12:50||98.18||98.18||98.18||98.18|0
1649171580000|2022-04-05 15:13:00|98.25|98.19|98.27|98.23|98.29|98.25|98.25|98.19|8595
1649171590000|2022-04-05 15:13:10|98.29|98.22|98.27|98.22|98.29|98.24|98.25|98.2|6348
1649171600000|2022-04-05 15:13:20|98.28|98.23|98.26|98.23|98.28|98.24|98.26|98.22|0
1649171610000|2022-04-05 15:13:30|98.25|98.22|98.24|98.22|98.25|98.22|98.21|98.18|47173
1649171620000|2022-04-05 15:13:40|98.26|98.23|98.25|98.21|98.29|98.26|98.22|98.18|14480
1649171630000|2022-04-05 15:13:50|98.26|98.2|98.23|98.2|98.26|98.2|98.21|98.18|9551
1649171640000|2022-04-05 15:14:00|98.26|98.21|98.26|98.19|98.26|98.21|98.22|98.19|2843
1649171650000|2022-04-05 15:14:10|98.22|98.18|98.18|98.15|98.22|98.18|98.18|98.15|2142
1649171660000|2022-04-05 15:14:20|98.15|98.13|98.17|98.13|98.18|98.14|98.15|98.12|1668
1649171670000|2022-04-05 15:14:30|98.18|98.14|98.17|98.13|98.18|98.15|98.17|98.13|7245
1649171680000|2022-04-05 15:14:40|98.16|98.12|98.16|98.12|98.16|98.13|98.15|98.12|10268
1649171690000|2022-04-05 15:14:50|98.15|98.13|98.22|98.17|98.22|98.19|98.15|98.13|15304
1649171700000|2022-04-05 15:15:00|98.24|98.17|98.25|98.19|98.25|98.19|98.23|98.17|0
1649171710000|2022-04-05 15:15:10|98.21|98.17|98.2|98.14|98.23|98.17|98.2|98.13|504
1649171720000|2022-04-05 15:15:20|98.22|98.15|98.25|98.19|98.25|98.19|98.2|98.13|21072
1649171730000|2022-04-05 15:15:30|98.27|98.21|98.26|98.19|98.27|98.22|98.24|98.19|1656
1649171740000|2022-04-05 15:15:40|98.28|98.21|98.25|98.19|98.28|98.21|98.23|98.17|2500
1649171750000|2022-04-05 15:15:50|98.23|98.15|98.22|98.17|98.24|98.19|98.22|98.15|0
1649171760000|2022-04-05 15:16:00|98.24|98.19|98.22|98.15|98.24|98.2|98.22|98.15|1656
1649171770000|2022-04-05 15:16:10|98.24|98.17|98.22|98.15|98.24|98.17|98.22|98.15|0
1649171780000|2022-04-05 15:16:20|98.24|98.17|98.24|98.17|98.24|98.17|98.22|98.15|0
1649171790000|2022-04-05 15:16:30|98.23|98.15|98.17|98.12|98.25|98.21|98.17|98.12|5196
1649171800000|2022-04-05 15:16:40|98.19|98.14|98.18|98.14|98.2|98.16|98.17|98.12|5123
1649171810000|2022-04-05 15:16:50|98.2|98.16|98.18|98.14|98.2|98.16|98.18|98.14|0
1649171820000|2022-04-05 15:17:00|98.2|98.16|98.17|98.12|98.2|98.16|98.14|98.1|6557
1649171830000|2022-04-05 15:17:10|98.15|98.1|98.17|98.13|98.17|98.13|98.09|98.03|6750
1649171840000|2022-04-05 15:17:20|98.15|98.11|98.17|98.12|98.19|98.14|98.15|98.11|786
1649171850000|2022-04-05 15:17:30|98.19|98.14|98.16|98.12|98.19|98.14|98.16|98.12|0
1649171860000|2022-04-05 15:17:40|98.18|98.14|98.16|98.12|98.18|98.14|98.16|98.12|206
1649171870000|2022-04-05 15:17:50|98.18|98.14|98.18|98.14|98.18|98.14|98.16|98.12|0
1649171880000|2022-04-05 15:18:00|98.16|98.12|98.19|98.14|98.23|98.18|98.16|98.12|3276
1649171890000|2022-04-05 15:18:10|98.24|98.19|98.21|98.15|98.26|98.21|98.21|98.15|30119
1649171900000|2022-04-05 15:18:20|98.22|98.17|98.21|98.16|98.23|98.18|98.21|98.14|0
1649171910000|2022-04-05 15:18:30|98.22|98.18|98.29|98.24|98.31|98.24|98.21|98.16|7500
1649171920000|2022-04-05 15:18:40|98.27|98.2|98.27|98.22|98.29|98.22|98.26|98.2|0
1649171930000|2022-04-05 15:18:50|98.26|98.2|98.29|98.24|98.31|98.24|98.24|98.2|0
1649171940000|2022-04-05 15:19:00|98.27|98.22|98.23|98.2|98.29|98.22|98.23|98.18|46
1649171950000|2022-04-05 15:19:10|98.25|98.22|98.31|98.23|98.31|98.23|98.25|98.2|2500
1649171960000|2022-04-05 15:19:20|98.29|98.21|98.25|98.19|98.29|98.21|98.23|98.17|1709
1649171970000|2022-04-05 15:19:30|98.23|98.17|98.21|98.14|98.25|98.19|98.21|98.14|2781
1649171980000|2022-04-05 15:19:40|98.22|98.16|98.21|98.16|98.22|98.16|98.19|98.14|0
1649171990000|2022-04-05 15:19:50|98.19|98.14|98.19|98.14|98.21|98.16|98.19|98.14|0
1649172000000|2022-04-05 15:20:00|98.21|98.16|98.24|98.16|98.24|98.19|98.19|98.14|682
1649172010000|2022-04-05 15:20:10|98.22|98.14|98.27|98.2|98.27|98.2|98.22|98.14|796
1649172020000|2022-04-05 15:20:20|98.25|98.18|98.24|98.2|98.28|98.22|98.24|98.18|0
1649172030000|2022-04-05 15:20:30|98.28|98.22|98.27|98.22|98.31|98.24|98.25|98.18|5248
1649172040000|2022-04-05 15:20:40|98.25|98.2|98.25|98.2|98.28|98.22|98.25|98.2|0
1649172050000|2022-04-05 15:20:50|98.27|98.22|98.23|98.16|98.27|98.22|98.2|98.14|2338
1649172060000|2022-04-05 15:21:00|98.25|98.17|98.25|98.21|98.25|98.21|98.23|98.17|1888
1649172070000|2022-04-05 15:21:10|98.23|98.19|98.26|98.19|98.28|98.22|98.23|98.17|8221
1649172080000|2022-04-05 15:21:20|98.22|98.17|98.24|98.18|98.27|98.2|98.22|98.17|1865
1649172090000|2022-04-05 15:21:30|98.26|98.2|98.25|98.2|98.26|98.2|98.25|98.2|0
1649172100000|2022-04-05 15:21:40|98.23|98.18|98.24|98.18|98.25|98.2|98.23|98.18|0
1649172110000|2022-04-05 15:21:50|98.26|98.2|98.23|98.17|98.26|98.2|98.23|98.17|31
1649172120000|2022-04-05 15:22:00|98.24|98.21|98.27|98.21|98.27|98.23|98.24|98.18|3090
1649172130000|2022-04-05 15:22:10|98.26|98.22|98.25|98.2|98.28|98.22|98.25|98.2|1346
1649172140000|2022-04-05 15:22:20|98.27|98.22|98.31|98.25|98.31|98.25|98.27|98.22|42
1649172150000|2022-04-05 15:22:30|98.3|98.23|98.28|98.22|98.3|98.25|98.28|98.22|815
1649172160000|2022-04-05 15:22:40|98.3|98.23|98.31|98.23|98.31|98.24|98.28|98.21|0
1649172170000|2022-04-05 15:22:50|98.29|98.21|98.27|98.2|98.3|98.25|98.27|98.2|2354
1649172180000|2022-04-05 15:23:00|98.29|98.22|98.3|98.22|98.3|98.23|98.27|98.19|0
1649172190000|2022-04-05 15:23:10|98.29|98.2|98.31|98.26|98.32|98.27|98.29|98.2|3711
1649172200000|2022-04-05 15:23:20|98.29|98.24|98.31|98.26|98.31|98.26|98.29|98.24|0
1649172210000|2022-04-05 15:23:30|98.29|98.25|98.29|98.25|98.31|98.27|98.27|98.23|3433
1649172220000|2022-04-05 15:23:40|98.27|98.23|98.28|98.23|98.31|98.26|98.27|98.23|20
1649172230000|2022-04-05 15:23:50|98.3|98.25|98.28|98.23|98.3|98.26|98.28|98.23|433
1649172240000|2022-04-05 15:24:00|98.3|98.22|98.35|98.31|98.37|98.34|98.29|98.22|10655
1649172250000|2022-04-05 15:24:10|98.37|98.33|98.38|98.33|98.41|98.35|98.35|98.3|7073
1649172260000|2022-04-05 15:24:20|98.35|98.3|98.35|98.3|98.37|98.32|98.35|98.3|160
1649172270000|2022-04-05 15:24:30|98.37|98.31|98.37|98.31|98.39|98.33|98.35|98.29|831
1649172280000|2022-04-05 15:24:40|98.39|98.34|98.36|98.3|98.39|98.34|98.35|98.3|5000
1649172290000|2022-04-05 15:24:50|98.38|98.32|98.39|98.32|98.39|98.32|98.37|98.3|0
1649172300000|2022-04-05 15:25:00|98.37|98.31|98.36|98.3|98.38|98.33|98.32|98.26|6812
1649172310000|2022-04-05 15:25:10|98.37|98.32|98.35|98.3|98.37|98.32|98.35|98.3|0
1649172320000|2022-04-05 15:25:20|98.37|98.32|98.35|98.31|98.37|98.33|98.35|98.31|0
1649172330000|2022-04-05 15:25:30|98.37|98.33|98.37|98.32|98.39|98.34|98.35|98.3|1068
1649172340000|2022-04-05 15:25:40|98.35|98.3|98.34|98.29|98.37|98.32|98.34|98.29|30
1649172350000|2022-04-05 15:25:50|98.37|98.31|98.34|98.29|98.37|98.31|98.32|98.26|3521
1649172360000|2022-04-05 15:26:00|98.32|98.27|98.35|98.29|98.35|98.29|98.3|98.26|4667
1649172380000|2022-04-05 15:26:20|98.33|98.28|98.39|98.34|98.4|98.34|98.33|98.28|3781
1649172390000|2022-04-05 15:26:30|98.37|98.32|98.38|98.33|98.38|98.33|98.37|98.32|1656
1649172400000|2022-04-05 15:26:40|98.36|98.31|98.38|98.32|98.38|98.33|98.36|98.3|540
1649172410000|2022-04-05 15:26:50|98.37|98.3|98.37|98.31|98.39|98.33|98.37|98.3|0
1649172420000|2022-04-05 15:27:00|98.39|98.33|98.39|98.33|98.39|98.34|98.34|98.3|5022
1649172430000|2022-04-05 15:27:10|98.36|98.29|98.38|98.31|98.38|98.31|98.35|98.28|0
1649172440000|2022-04-05 15:27:20|98.36|98.29|98.36|98.29|98.4|98.34|98.36|98.29|2518
1649172450000|2022-04-05 15:27:30|98.38|98.31|98.35|98.28|98.38|98.32|98.35|98.28|0
1649172460000|2022-04-05 15:27:40|98.36|98.31|98.4|98.34|98.42|98.35|98.33|98.29|1519
1649172470000|2022-04-05 15:27:50|98.42|98.35|98.41|98.35|98.42|98.38|98.4|98.34|1592
1649172480000|2022-04-05 15:28:00|98.39|98.33|98.46|98.37|98.46|98.38|98.39|98.33|741
1649172490000|2022-04-05 15:28:10|98.44|98.35|98.44|98.4|98.47|98.42|98.43|98.35|4014
1649172500000|2022-04-05 15:28:20|98.46|98.42|98.48|98.42|98.5|98.43|98.44|98.4|5376
1649172510000|2022-04-05 15:28:30|98.46|98.4|98.5|98.43|98.5|98.43|98.46|98.4|4106
1649172520000|2022-04-05 15:28:40|98.48|98.44|98.45|98.4|98.51|98.45|98.45|98.4|21060
1649172530000|2022-04-05 15:28:50|98.47|98.42|98.45|98.4|98.49|98.42|98.45|98.4|0
1649172540000|2022-04-05 15:29:00|98.47|98.42|98.43|98.37|98.48|98.42|98.43|98.37|4636
1649172550000|2022-04-05 15:29:10|98.47|98.41|98.47|98.4|98.47|98.43|98.45|98.38|141
1649172560000|2022-04-05 15:29:20|98.45|98.38|98.47|98.39|98.47|98.43|98.45|98.38|0
1649172570000|2022-04-05 15:29:30|98.45|98.42|98.47|98.43|98.47|98.43|98.45|98.4|24856
1649172580000|2022-04-05 15:29:40|98.49|98.42|98.54|98.45|98.56|98.49|98.47|98.42|2346
1649172590000|2022-04-05 15:29:50|98.58|98.48|98.59|98.52|98.61|98.54|98.54|98.45|4676
1649228410000|2022-04-06 07:00:10|98.68|98.51|98.73|98.59|98.73|98.62|98.52|98.4|207668
1649228420000|2022-04-06 07:00:20|98.72|98.47|98.85|98.67|98.87|98.74|98.69|98.47|72845
1649228430000|2022-04-06 07:00:30|98.82|98.74|99.32|99.18|99.32|99.21|98.82|98.73|143149
1649228440000|2022-04-06 07:00:40|99.44|99.22|99.62|99.51|99.7|99.51|99.3|99.12|38230
1649228450000|2022-04-06 07:00:50|99.61|99.48|99.62|99.48|99.62|99.53|99.54|99.45|45856
1649228460000|2022-04-06 07:01:00|99.6|99.47|99.44|99.34|99.8|99.57|99.44|99.28|104050
1649228470000|2022-04-06 07:01:10|99.38|99.33|99.21|99.03|99.5|99.33|99.21|99.02|50707
1649228480000|2022-04-06 07:01:20|99.25|99.04|99.19|98.99|99.25|99.12|99.1|98.89|17536
1649228490000|2022-04-06 07:01:30|99.18|99|99.29|99.15|99.46|99.2|99.16|98.99|19743
1649228500000|2022-04-06 07:01:40|99.28|99.13|99.23|99.08|99.28|99.13|99.2|99.08|45020
1649228510000|2022-04-06 07:01:50|99.22|99.09|99.26|99.11|99.28|99.13|99.21|99.09|74807
1649228520000|2022-04-06 07:02:00|99.25|99.1|99.37|99.26|99.44|99.27|99.25|99.1|67009
1649228530000|2022-04-06 07:02:10|99.36|99.25|99.24|99.06|99.37|99.25|99.22|99.05|34997
1649228540000|2022-04-06 07:02:20|99.26|99.07|99.13|98.99|99.26|99.1|99.09|98.9|29012
1649228550000|2022-04-06 07:02:30|99.12|98.92|98.98|98.83|99.12|98.96|98.98|98.81|0
1649228560000|2022-04-06 07:02:40|98.97|98.84|99.02|98.89|99.23|99.01|98.94|98.79|32431
1649228570000|2022-04-06 07:02:50|99.08|98.9|99.05|98.9|99.14|98.99|99.03|98.84|9275
1649228580000|2022-04-06 07:03:00|99.13|98.95|99.17|99.07|99.25|99.1|99.13|98.95|7671
1649228590000|2022-04-06 07:03:10|99.15|99.08|99.26|99.16|99.26|99.19|99.11|98.97|40529
1649228600000|2022-04-06 07:03:20|99.25|99.17|99.21|99.06|99.26|99.17|99.21|99.05|31120
1649228610000|2022-04-06 07:03:30|99.2|99.07|99.26|99.15|99.26|99.18|99.15|99.07|8507
1649228620000|2022-04-06 07:03:40|99.25|99.16|99.13|98.97|99.26|99.18|99.11|98.96|47285
1649228630000|2022-04-06 07:03:50|99.14|99|99.1|98.97|99.14|99.01|99.1|98.96|999
1649228640000|2022-04-06 07:04:00|99.09|98.95|98.77|98.67|99.09|99|98.77|98.66|4789
1649228650000|2022-04-06 07:04:10|98.76|98.61|98.63|98.48|98.77|98.66|98.62|98.42|1
1649228660000|2022-04-06 07:04:20|98.65|98.49|98.46|98.32|98.7|98.58|98.46|98.31|16761
1649228670000|2022-04-06 07:04:30|98.45|98.31|98.4|98.27|98.53|98.42|98.38|98.23|27279
1649228680000|2022-04-06 07:04:40|98.39|98.25|98.35|98.22|98.39|98.27|98.33|98.18|1637
1649228690000|2022-04-06 07:04:50|98.36|98.23|98.41|98.31|98.46|98.34|98.36|98.22|21582
1649228700000|2022-04-06 07:05:00|98.38|98.29|98.63|98.47|98.64|98.48|98.38|98.29|74334
1649228710000|2022-04-06 07:05:10|98.67|98.48|98.55|98.43|98.67|98.53|98.5|98.34|18405
1649228720000|2022-04-06 07:05:20|98.51|98.41|98.49|98.36|98.51|98.41|98.46|98.35|19497
1649228730000|2022-04-06 07:05:30|98.45|98.35|98.56|98.46|98.56|98.5|98.45|98.35|61322
1649228740000|2022-04-06 07:05:40|98.52|98.41|98.56|98.43|98.65|98.45|98.49|98.37|17141
1649228750000|2022-04-06 07:05:50|98.53|98.39|98.46|98.3|98.58|98.44|98.34|98.19|39683
1649228760000|2022-04-06 07:06:00|98.54|98.31|98.4|98.25|98.67|98.55|98.39|98.22|20689
1649228770000|2022-04-06 07:06:10|98.46|98.24|98.36|98.19|98.47|98.3|98.33|98.18|769
1649228780000|2022-04-06 07:06:20|98.39|98.2|98.29|98.18|98.39|98.21|98.27|98.1|2058
1649228790000|2022-04-06 07:06:30|98.28|98.15|98.23|98.09|98.32|98.21|98.23|98.06|422
1649228800000|2022-04-06 07:06:40|98.24|98.1|98.45|98.3|98.56|98.3|98.24|98.1|10589
1649228810000|2022-04-06 07:06:50|98.53|98.31|98.58|98.48|98.62|98.6|98.36|98.21|54941
1649228820000|2022-04-06 07:07:00|98.59|98.49|98.66|98.6|98.71|98.61|98.59|98.43|22165
1649228830000|2022-04-06 07:07:10|98.7|98.61|98.85|98.72|98.93|98.76|98.7|98.61|26252
1649228840000|2022-04-06 07:07:20|98.9|98.73|98.99|98.91|99.07|98.95|98.87|98.73|45564
1649228850000|2022-04-06 07:07:30|99.05|98.94|98.81|98.66|99.06|98.96|98.81|98.66|37130
1649228860000|2022-04-06 07:07:40|98.84|98.65|98.79|98.65|98.84|98.67|98.74|98.57|11088
1649228870000|2022-04-06 07:07:50|98.84|98.8|98.78|98.65|98.85|98.8|98.75|98.65|32952
1649228880000|2022-04-06 07:08:00|98.77|98.66|98.54|98.38|98.77|98.67|98.54|98.37|9774
1649228890000|2022-04-06 07:08:10|98.57|98.44|98.55|98.38|98.65|98.49|98.55|98.38|2855
1649228900000|2022-04-06 07:08:20|98.54|98.45|98.58|98.46|98.65|98.49|98.54|98.43|3510
1649228910000|2022-04-06 07:08:30|98.66|98.47|98.77|98.66|98.77|98.66|98.66|98.47|5584
1649228920000|2022-04-06 07:08:40|98.79|98.69|98.85|98.75|98.96|98.78|98.79|98.69|27193
1649228930000|2022-04-06 07:08:50|98.84|98.74|98.83|98.75|98.84|98.75|98.81|98.74|20507
1649228940000|2022-04-06 07:09:00|98.84|98.86|98.91|98.85|98.96|98.86|98.81|98.75|30902
1649228950000|2022-04-06 07:09:10|98.92|98.91|98.9|98.78|99.01|98.91|98.85|98.78|30181
1649228960000|2022-04-06 07:09:20|98.88|98.76|98.8|98.72|98.88|98.76|98.67|98.57|60332
1649228970000|2022-04-06 07:09:30|98.81|98.73|98.89|98.79|98.9|98.84|98.79|98.66|13305
1649228980000|2022-04-06 07:09:40|98.86|98.71|98.89|98.72|98.96|98.89|98.86|98.7|29688
1649228990000|2022-04-06 07:09:50|98.88|98.81|98.81|98.65|98.89|98.82|98.81|98.65|0
1649229000000|2022-04-06 07:10:00|98.8|98.68|98.69|98.54|98.8|98.72|98.68|98.53|2085
1649229010000|2022-04-06 07:10:10|98.68|98.51|98.46|98.38|98.68|98.52|98.4|98.26|53109
1649229020000|2022-04-06 07:10:20|98.45|98.39|98.55|98.45|98.6|98.49|98.44|98.38|23278
1649229030000|2022-04-06 07:10:30|98.52|98.46|98.52|98.45|98.62|98.51|98.52|98.45|25808
1649229040000|2022-04-06 07:10:40|98.58|98.46|98.64|98.54|98.65|98.54|98.55|98.46|30014
1649229050000|2022-04-06 07:10:50|98.66|98.55|98.74|98.65|98.77|98.65|98.64|98.55|15708
1649229060000|2022-04-06 07:11:00|98.79|98.7|98.78|98.69|98.84|98.76|98.72|98.66|18838
1649229070000|2022-04-06 07:11:10|98.81|98.7|98.81|98.7|98.84|98.76|98.76|98.66|24405
1649229080000|2022-04-06 07:11:20|98.8|98.69|98.71|98.66|98.8|98.69|98.71|98.66|9471
1649229100000|2022-04-06 07:11:40|98.7|98.6|98.56|98.45|98.7|98.6|98.56|98.44|3590
1649229110000|2022-04-06 07:11:50|98.59|98.46|98.54|98.45|98.66|98.54|98.53|98.44|32062
1649229120000|2022-04-06 07:12:00|98.58|98.49|98.59|98.49|98.63|98.54|98.55|98.45|10139
1649229130000|2022-04-06 07:12:10|98.6|98.52|98.61|98.53|98.65|98.58|98.54|98.45|28028
1649229140000|2022-04-06 07:12:20|98.65|98.54|98.64|98.53|98.72|98.62|98.63|98.52|32422
1649229150000|2022-04-06 07:12:30|98.62|98.52|98.6|98.52|98.64|98.52|98.56|98.51|10813
1649229160000|2022-04-06 07:12:40|98.58|98.51|98.5|98.43|98.6|98.51|98.5|98.43|15198
1649229170000|2022-04-06 07:12:50|98.52|98.44|98.42|98.34|98.56|98.44|98.42|98.31|22814
1649229180000|2022-04-06 07:13:00|98.39|98.29|98.43|98.35|98.44|98.37|98.39|98.28|6091
1649229190000|2022-04-06 07:13:10|98.42|98.31|98.42|98.33|98.42|98.33|98.42|98.31|435
1649229200000|2022-04-06 07:13:20|98.43|98.34|98.53|98.43|98.56|98.43|98.43|98.34|9622
1649229210000|2022-04-06 07:13:30|98.56|98.44|98.58|98.48|98.58|98.48|98.56|98.44|2056
1649229220000|2022-04-06 07:13:40|98.57|98.45|98.4|98.29|98.57|98.45|98.38|98.27|22301
1649229230000|2022-04-06 07:13:50|98.39|98.33|98.37|98.24|98.39|98.33|98.37|98.24|25
1649229240000|2022-04-06 07:14:00|98.35|98.27|98.34|98.28|98.35|98.29|98.34|98.27|513
1649229250000|2022-04-06 07:14:10|98.33|98.21|98.25|98.14|98.33|98.23|98.25|98.13|28944
1649229260000|2022-04-06 07:14:20|98.27|98.15|98.31|98.25|98.33|98.27|98.27|98.15|28113
1649229270000|2022-04-06 07:14:30|98.33|98.33|98.46|98.39|98.5|98.39|98.33|98.26|51918
1649229280000|2022-04-06 07:14:40|98.54|98.41|98.49|98.39|98.58|98.49|98.49|98.39|7493
1649229290000|2022-04-06 07:14:50|98.48|98.41|98.41|98.32|98.48|98.41|98.41|98.3|6959
1649229300000|2022-04-06 07:15:00|98.4|98.28|98.37|98.3|98.4|98.3|98.33|98.21|2520
1649229310000|2022-04-06 07:15:10|98.39|98.31|98.46|98.39|98.46|98.39|98.39|98.31|0
1649229320000|2022-04-06 07:15:20|98.43|98.4|98.4|98.33|98.46|98.42|98.4|98.32|8266
1649229330000|2022-04-06 07:15:30|98.39|98.32|98.34|98.21|98.4|98.33|98.34|98.21|14574
1649229340000|2022-04-06 07:15:40|98.33|98.2|98.28|98.21|98.33|98.25|98.24|98.1|23574
1649229350000|2022-04-06 07:15:50|98.27|98.2|98.28|98.19|98.28|98.22|98.27|98.17|5090
1649229360000|2022-04-06 07:16:00|98.29|98.2|98.32|98.22|98.35|98.29|98.29|98.2|16591
1649229370000|2022-04-06 07:16:10|98.29|98.21|98.29|98.17|98.36|98.28|98.29|98.15|4927
1649229380000|2022-04-06 07:16:20|98.31|98.23|98.28|98.19|98.34|98.25|98.25|98.16|7369
1649229390000|2022-04-06 07:16:30|98.27|98.18|98.28|98.16|98.29|98.2|98.26|98.14|500
1649229400000|2022-04-06 07:16:40|||||||||2020
1649229410000|2022-04-06 07:16:50|98.27|98.15|98.22|98.16|98.27|98.18|98.22|98.15|465
1649229420000|2022-04-06 07:17:00|98.21|98.15|98.2|98.14|98.26|98.18|98.17|98.14|12412
1649229430000|2022-04-06 07:17:10|98.18|98.15|98.13|98.07|98.18|98.15|98.13|98.07|16050
1649229440000|2022-04-06 07:17:20|98.12|98.02|98.05|98.01|98.13|98.02|98.05|98.01|2198
1649229450000|2022-04-06 07:17:30|98.04|98|98.04|97.94|98.05|98|97.99|97.94|96554
1649229460000|2022-04-06 07:17:40|98.05|97.97|98.07|97.97|98.09|98.02|98.04|97.94|3038
1649229470000|2022-04-06 07:17:50|98.06|97.98|98.04|97.95|98.06|97.98|98.04|97.95|0
1649229480000|2022-04-06 07:18:00|98.06|97.97|98.05|97.97|98.06|98|97.97|97.96|3423
1649229490000|2022-04-06 07:18:10|98.04|97.95|98.04|97.95|98.05|97.97|98.01|97.95|16623
1649229500000|2022-04-06 07:18:20|98.05|97.99|98.03|97.96|98.05|97.99|98.03|97.95|0
1649229510000|2022-04-06 07:18:30|98.02|97.95|97.92|97.84|98.02|97.95|97.91|97.83|34356
1649229520000|2022-04-06 07:18:40|97.93|97.85|98.07|98.03|98.07|98.03|97.89|97.85|51399
1649229530000|2022-04-06 07:18:50|98.06|97.98|98.01|97.96|98.06|98|98.01|97.96|7118
1649229540000|2022-04-06 07:19:00|98.05|97.99|97.98|97.88|98.07|97.99|97.98|97.84|20584
1649229550000|2022-04-06 07:19:10|97.99|97.89|98.25|98.15|98.26|98.15|97.99|97.89|50257
1649229560000|2022-04-06 07:19:20|98.22|98.13|98.2|98.11|98.28|98.18|98.18|98.08|0
1649229570000|2022-04-06 07:19:30|98.18|98.1|98.14|98.03|98.18|98.1|98.14|98.02|18
1649229580000|2022-04-06 07:19:40|98.16|98.07|98.13|98.04|98.16|98.07|98.13|98.03|2500
1649229590000|2022-04-06 07:19:50|98.21|98.05|98.12|98.05|98.21|98.08|98.12|98.03|13828
1649229600000|2022-04-06 07:20:00|98.11|98.03|98.04|97.94|98.11|98.03|98.03|97.94|7523
1649229610000|2022-04-06 07:20:10|98.08|97.95|98.07|97.99|98.08|98|98.02|97.93|1015
1649229620000|2022-04-06 07:20:20|98.06|97.97|98.02|97.96|98.06|98|98.02|97.96|396
1649229630000|2022-04-06 07:20:30|98.07|97.97|97.9|97.81|98.07|97.97|97.9|97.81|48468
1649229650000|2022-04-06 07:20:50|97.87|97.8|97.84|97.75|97.87|97.8|97.82|97.72|3262
1649229660000|2022-04-06 07:21:00|97.87|97.76|97.76|97.7|97.88|97.8|97.76|97.7|9401
1649229670000|2022-04-06 07:21:10|97.79|97.73|97.89|97.79|97.92|97.8|97.79|97.7|19068
1649229680000|2022-04-06 07:21:20|97.93|97.8|97.95|97.88|98.03|97.96|97.93|97.8|15427
1649229690000|2022-04-06 07:21:30|98|97.9|98.02|97.94|98.03|98|97.95|97.88|50320
1649229700000|2022-04-06 07:21:40|97.99|97.91|97.96|97.89|98.03|97.96|97.94|97.84|36963
1649229710000|2022-04-06 07:21:50|97.97|97.99|98.04|97.99|98.04|98.01|97.97|97.89|58805
1649229720000|2022-04-06 07:22:00|98.03|98|98.03|98|98.03|98|98.03|97.99|0
1649229730000|2022-04-06 07:22:10|98.04|98.01|98.03|97.96|98.16|98.05|98.03|97.96|26171
1649229740000|2022-04-06 07:22:20|98.01|97.95|97.94|97.84|98.01|97.95|97.94|97.84|7455
1649229750000|2022-04-06 07:22:30|97.93|97.85|97.94|97.85|97.97|97.91|97.93|97.84|9180
1649229760000|2022-04-06 07:22:40|97.91|97.82|97.94|97.86|97.95|97.87|97.91|97.8|8304
1649229770000|2022-04-06 07:22:50|97.92|97.83|97.89|97.8|97.92|97.84|97.87|97.8|2543
1649229780000|2022-04-06 07:23:00|97.93|97.82|97.9|97.83|97.93|97.87|97.88|97.8|24410
1649229790000|2022-04-06 07:23:10|97.88|97.8|97.91|97.84|97.92|97.84|97.88|97.8|9151
1649229800000|2022-04-06 07:23:20|97.92|97.86|97.92|97.84|97.95|97.89|97.92|97.83|8923
1649229810000|2022-04-06 07:23:30|97.9|97.82|97.86|97.81|97.9|97.82|97.86|97.81|497
1649229820000|2022-04-06 07:23:40|97.85|97.8|97.75|97.64|97.85|97.8|97.75|97.64|40702
1649229830000|2022-04-06 07:23:50|97.72|97.63|97.72|97.62|97.72|97.63|97.72|97.62|0
1649229840000|2022-04-06 07:24:00|97.68|97.6|97.68|97.59|97.72|97.6|97.68|97.59|4527
1649229850000|2022-04-06 07:24:10|97.71|97.61|97.68|97.59|97.72|97.68|97.68|97.59|31249
1649229860000|2022-04-06 07:24:20|97.71|97.6|97.72|97.63|97.72|97.66|97.69|97.59|3750
1649229870000|2022-04-06 07:24:30|97.75|97.64|97.79|97.71|97.79|97.73|97.75|97.64|17098
1649229880000|2022-04-06 07:24:40|97.84|97.74|97.84|97.75|97.88|97.79|97.83|97.74|6460
1649229890000|2022-04-06 07:24:50||97.73||97.73||97.73||97.73|254
1649229910000|2022-04-06 07:25:10|97.83|97.69|97.75|97.68|97.83|97.7|97.74|97.67|4117
1649229920000|2022-04-06 07:25:20|97.78|97.7|97.75|97.67|97.78|97.72|97.75|97.67|2525
1649229930000|2022-04-06 07:25:30|97.78|97.68|97.7|97.63|97.78|97.68|97.7|97.63|5000
1649229940000|2022-04-06 07:25:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|4547
1649229950000|2022-04-06 07:25:50|97.74|97.65|97.76|97.7|97.78|97.73|97.74|97.65|16785
1649229960000|2022-04-06 07:26:00|97.75|97.67|97.65|97.6|97.75|97.67|97.63|97.59|17466
1649229970000|2022-04-06 07:26:10|97.69|97.61|97.7|97.63|97.74|97.69|97.68|97.59|8521
1649229980000|2022-04-06 07:26:20|97.67|97.61|97.7|97.61|97.71|97.65|97.67|97.59|400
1649229990000|2022-04-06 07:26:30|97.71|97.6|97.7|97.63|97.74|97.68|97.7|97.6|900
1649230000000|2022-04-06 07:26:40|97.69|97.62|97.78|97.7|97.79|97.7|97.67|97.59|14284
1649230010000|2022-04-06 07:26:50|97.81|97.71|97.84|97.81|97.84|97.81|97.8|97.71|4062
1649230020000|2022-04-06 07:27:00|97.85|97.83|97.84|97.77|97.92|97.85|97.82|97.74|59398
1649230030000|2022-04-06 07:27:10|97.85|97.79|97.87|97.81|97.9|97.81|97.85|97.79|3793
1649230040000|2022-04-06 07:27:20|97.91|97.82|97.89|97.81|97.91|97.87|97.89|97.8|4849
1649230050000|2022-04-06 07:27:30|97.88|97.78|97.84|97.78|97.88|97.78|97.84|97.78|2500
1649230060000|2022-04-06 07:27:40|97.89|97.79|97.89|97.78|97.91|97.83|97.85|97.78|4939
1649230070000|2022-04-06 07:27:50|97.86|97.76|97.84|97.77|97.86|97.78|97.84|97.72|9418
1649230100000|2022-04-06 07:28:20|||||||||2990
1649230110000|2022-04-06 07:28:30|97.83|97.73|97.8|97.71|97.85|97.78|97.78|97.71|43244
1649230120000|2022-04-06 07:28:40|97.79|97.72|97.81|97.73|97.85|97.76|97.78|97.72|4138
1649230130000|2022-04-06 07:28:50|97.79|97.71|97.86|97.78|97.86|97.78|97.79|97.71|0
1649230140000|2022-04-06 07:29:00|97.84|97.79|97.87|97.8|97.87|97.82|97.81|97.73|4686
1649230160000|2022-04-06 07:29:20|97.89|97.82|97.89|97.82|97.89|97.82|97.89|97.82|16235
1649230170000|2022-04-06 07:29:30|||||||||2491
1649230180000|2022-04-06 07:29:40|97.86|97.76|97.82|97.75|97.86|97.79|97.78|97.71|1691
1649230190000|2022-04-06 07:29:50|97.84|97.73|97.85|97.8|97.85|97.82|97.81|97.73|1203
1649230200000|2022-04-06 07:30:00|97.84|97.77|97.78|97.7|97.84|97.77|97.76|97.69|5865
1649230210000|2022-04-06 07:30:10|97.76|97.66|97.78|97.74|97.78|97.75|97.71|97.66|42502
1649230220000|2022-04-06 07:30:20|97.79|97.77|97.8|97.75|97.82|97.77|97.79|97.71|5804
1649230230000|2022-04-06 07:30:30|97.82|97.76|97.81|97.75|97.84|97.83|97.8|97.74|13758
1649230240000|2022-04-06 07:30:40|97.8|97.74|97.72|97.65|97.8|97.74|97.72|97.65|8429
1649230250000|2022-04-06 07:30:50|97.7|97.64|97.59|97.56|97.7|97.64|97.59|97.56|1
1649230260000|2022-04-06 07:31:00|97.61|97.54|97.52|97.45|97.61|97.54|97.5|97.43|16164
1649230270000|2022-04-06 07:31:10|97.49|97.44|97.49|97.43|97.49|97.44|97.49|97.43|0
1649230280000|2022-04-06 07:31:20|97.48|97.41|97.33|97.27|97.48|97.41|97.33|97.26|19088
1649230290000|2022-04-06 07:31:30|97.35|97.25|97.35|97.28|97.38|97.32|97.29|97.25|17478
1649230300000|2022-04-06 07:31:40|97.36|97.31|97.42|97.34|97.46|97.38|97.36|97.31|14612
1649230310000|2022-04-06 07:31:50|97.39|97.33|97.39|97.33|97.42|97.34|97.39|97.33|1100
1649230320000|2022-04-06 07:32:00|97.41|97.34|97.46|97.4|97.53|97.44|97.41|97.34|23144
1649230330000|2022-04-06 07:32:10|97.44|97.38|97.4|97.35|97.46|97.38|97.39|97.32|7797
1649230340000|2022-04-06 07:32:20|97.39|97.34|97.44|97.36|97.44|97.39|97.37|97.28|12995
1649230350000|2022-04-06 07:32:30|97.42|97.35|97.42|97.35|97.43|97.36|97.37|97.32|4300
1649230360000|2022-04-06 07:32:40|97.4|97.34|97.33|97.24|97.44|97.36|97.27|97.22|18327
1649230370000|2022-04-06 07:32:50|97.32|97.26|97.39|97.33|97.39|97.33|97.31|97.24|11959
1649230380000|2022-04-06 07:33:00|97.38|97.34|97.39|97.33|97.39|97.34|97.36|97.29|0
1649230390000|2022-04-06 07:33:10|97.38|97.29|97.37|97.31|97.39|97.37|97.33|97.29|18929
1649230400000|2022-04-06 07:33:20|97.39|97.35|97.52|97.5|97.55|97.5|97.39|97.31|262051
1649230410000|2022-04-06 07:33:30|97.55|97.51|97.58|97.53|97.64|97.58|97.55|97.5|15973
1649230420000|2022-04-06 07:33:40|97.6|97.54|97.6|97.54|97.64|97.61|97.59|97.53|14330
1649230430000|2022-04-06 07:33:50|97.57|97.53|97.51|97.45|97.57|97.53|97.51|97.43|21502
1649230440000|2022-04-06 07:34:00|97.53|97.54|97.61|97.53|97.64|97.58|97.51|97.46|68719
1649230450000|2022-04-06 07:34:10|97.62||97.57||97.62||97.57||0
1649230460000|2022-04-06 07:34:20|97.56|97.49|97.58|97.48|97.58|97.52|97.47|97.38|58140
1649230470000|2022-04-06 07:34:30|97.52|97.47|97.52|97.48|97.58|97.53|97.52|97.43|102333
1649230480000|2022-04-06 07:34:40|97.51|97.45|97.49|97.44|97.51|97.47|97.49|97.41|2
1649230490000|2022-04-06 07:34:50|97.48|97.41|97.52|97.42|97.52|97.47|97.42|97.36|20397
1649230500000|2022-04-06 07:35:00|97.56|97.45|97.55|97.5|97.62|97.55|97.54|97.45|26733
1649230510000|2022-04-06 07:35:10|97.54|97.48|97.41|97.34|97.55|97.49|97.41|97.34|69776
1649230520000|2022-04-06 07:35:20|97.4|97.36|97.38|97.29|97.4|97.36|97.33|97.25|38932
1649230530000|2022-04-06 07:35:30|97.37|97.31|97.35|97.3|97.37|97.34|97.33|97.24|5900
1649230540000|2022-04-06 07:35:40|97.34|97.27|97.31|97.26|97.36|97.3|97.31|97.24|25131
1649230550000|2022-04-06 07:35:50|97.28|97.25|97.27|97.18|97.3|97.25|97.23|97.16|4874
1649230560000|2022-04-06 07:36:00|97.26|97.17|97.26|97.19|97.27|97.21|97.26|97.17|2
1649230570000|2022-04-06 07:36:10|97.27|97.2|97.28|97.23|97.31|97.25|97.27|97.2|22516
1649230580000|2022-04-06 07:36:20|97.27|97.21|97.26|97.2|97.27|97.22|97.25|97.2|100
1649230590000|2022-04-06 07:36:30|97.25|97.19|97.18|97.1|97.25|97.19|97.16|97.1|24623
1649230600000|2022-04-06 07:36:40|97.16|97.07|97.15|97.07|97.16|97.11|97.11|97.07|10021
1649230610000|2022-04-06 07:36:50|97.14|97.08|97.15|97.08|97.15|97.08|97.14|97.08|25
1649230620000|2022-04-06 07:37:00|97.16|97.09|97.2|97.12|97.2|97.16|97.15|97.09|57420
1649230630000|2022-04-06 07:37:10|97.24|97.13|97.23|97.16|97.32|97.24|97.18|97.13|36625
1649230640000|2022-04-06 07:37:20|97.22|97.15|97.21|97.14|97.22|97.15|97.21|97.14|0
1649230650000|2022-04-06 07:37:30|97.23|97.15|97.22|97.18|97.26|97.21|97.22|97.15|83164
1649230660000|2022-04-06 07:37:40|97.26|97.16|97.34|97.27|97.36|97.28|97.24|97.16|77232
1649230670000|2022-04-06 07:37:50|97.37|97.29|97.31|97.24|97.37|97.29|97.31|97.23|2500
1649230680000|2022-04-06 07:38:00|97.3|97.23|97.27|97.2|97.3|97.23|97.24|97.19|15622
1649230690000|2022-04-06 07:38:10|97.26|97.23|97.27|97.22|97.27|97.23|97.26|97.17|8625
1649230700000|2022-04-06 07:38:20|97.26|97.19|97.24|97.18|97.27|97.22|97.23|97.17|3519
1649230710000|2022-04-06 07:38:30|97.26|97.17|97.22|97.17|97.27|97.21|97.22|97.17|7078
1649230720000|2022-04-06 07:38:40|97.21|97.14|97.19|97.14|97.24|97.17|97.16|97.1|14181
1649230730000|2022-04-06 07:38:50|97.18|97.1|97.23|97.18|97.24|97.19|97.18|97.1|10126
1649230740000|2022-04-06 07:39:00|97.24|97.19|97.2|97.14|97.24|97.22|97.2|97.13|11544
1649230750000|2022-04-06 07:39:10|97.18|97.11|97.16|97.1|97.18|97.12|97.16|97.09|10290
1649230760000|2022-04-06 07:39:20|97.14|97.06|97.17|97.13|97.17|97.13|97.14|97.05|10
1649230770000|2022-04-06 07:39:30|97.18|97.07|97.22|97.15|97.22|97.2|97.18|97.07|15663
1649230780000|2022-04-06 07:39:40|97.21|97.14|97.21|97.13|97.22|97.17|97.21|97.12|698
1649230790000|2022-04-06 07:39:50|97.2|97.12|97.17|97.12|97.2|97.12|97.17|97.09|9601
1649230800000|2022-04-06 07:40:00|97.2|97.14|97.28|97.23|97.34|97.26|97.19|97.11|20549
1649230810000|2022-04-06 07:40:10|97.26|97.21|97.26|97.21|97.26|97.21|97.26|97.18|95
1649230820000|2022-04-06 07:40:20|97.24|97.2|97.26|97.21|97.29|97.21|97.24|97.2|70
1649230830000|2022-04-06 07:40:30|97.25|97.2|97.22|97.18|97.25|97.2|97.22|97.18|1401
1649230840000|2022-04-06 07:40:40|97.25|97.19|97.22|97.18|97.25|97.19|97.22|97.18|1567
1649230850000|2022-04-06 07:40:50|97.25|97.2|97.25|97.18|97.25|97.2|97.24|97.18|1400
1649230860000|2022-04-06 07:41:00|97.29|97.25|97.26|97.19|97.29|97.25|97.24|97.18|15176
1649230870000|2022-04-06 07:41:10|||||||||6016
1649230880000|2022-04-06 07:41:20|97.27|97.2|97.25|97.2|97.27|97.24|97.25|97.2|3585
1649230890000|2022-04-06 07:41:30|97.27|97.21|97.34|97.29|97.39|97.29|97.26|97.21|20909
1649230900000|2022-04-06 07:41:40|97.33|97.27|97.33|97.27|97.34|97.28|97.31|97.26|0
1649230910000|2022-04-06 07:41:50|97.32|97.29|97.33|97.28|97.33|97.29|97.32|97.27|4465
1649230920000|2022-04-06 07:42:00|97.34|97.29|97.31|97.28|97.39|97.33|97.3|97.28|37376
1649230930000|2022-04-06 07:42:10|97.35|97.24|97.27|97.22|97.35|97.28|97.27|97.19|2269
1649230940000|2022-04-06 07:42:20|97.22|97.18|97.18|97.11|97.27|97.19|97.18|97.1|13379
1649230950000|2022-04-06 07:42:30|97.17|97.1|97.14|97.07|97.18|97.15|97.13|97.06|7310
1649230960000|2022-04-06 07:42:40|97.13|97.05|97.11|97.05|97.13|97.05|97.09|97.04|10940
1649230970000|2022-04-06 07:42:50|97.1|97.04|97.04|97|97.11|97.04|97.04|97|31708
1649230980000|2022-04-06 07:43:00|97.08|97.01|97.1|97.03|97.11|97.06|97.08|97.01|10162
1649230990000|2022-04-06 07:43:10|97.09|97.02|97.08|97.01|97.09|97.03|97.07|97.01|52
1649231000000|2022-04-06 07:43:20|97.07|97.02|97.05|96.98|97.07|97.02|97|96.94|107419
1649231010000|2022-04-06 07:43:30|97.07|97|97.09|97.05|97.09|97.06|97.07|96.96|41512
1649231020000|2022-04-06 07:43:40|97.07|97.03|97.08|97.03|97.09|97.07|97.06|97.03|16550
1649231030000|2022-04-06 07:43:50|97.07|97.01|97.01|96.97|97.07|97.01|96.99|96.9|30164
1649231040000|2022-04-06 07:44:00|97|96.93|96.98|96.93|97.02|96.97|96.98|96.92|58796
1649231050000|2022-04-06 07:44:10|96.97|96.92|96.96|96.93|96.97|96.93|96.95|96.88|79834
1649231060000|2022-04-06 07:44:20|96.99|96.91|96.9|96.87|96.99|96.92|96.9|96.87|41035
1649231070000|2022-04-06 07:44:30|96.89|96.8|96.92|96.88|96.94|96.92|96.85|96.77|22236
1649231080000|2022-04-06 07:44:40||96.87||96.89||96.9||96.85|2619
1649231090000|2022-04-06 07:44:50|96.91|96.86|96.87|96.8|96.91|96.87|96.87|96.79|1533
1649231100000|2022-04-06 07:45:00|96.85|96.77|96.82|96.75|96.86|96.78|96.82|96.75|14828
1649231110000|2022-04-06 07:45:10|96.81|96.74|96.88|96.8|96.9|96.8|96.74|96.7|58920
1649231120000|2022-04-06 07:45:20|96.87|96.78|96.84|96.78|96.89|96.84|96.84|96.77|4129
1649231130000|2022-04-06 07:45:30|96.87|96.79|96.83|96.77|96.87|96.84|96.81|96.77|10356
1649231140000|2022-04-06 07:45:40|96.82|96.78|96.85|96.81|96.87|96.81|96.81|96.77|24290
1649231150000|2022-04-06 07:45:50|96.84|96.78|96.82|96.77|96.87|96.78|96.82|96.77|0
1649231160000|2022-04-06 07:46:00|96.88|96.78|96.84|96.77|96.88|96.8|96.84|96.77|1185
1649231170000|2022-04-06 07:46:10|96.85|96.8|96.84|96.78|96.85|96.8|96.82|96.77|7481
1649231180000|2022-04-06 07:46:20|96.85|96.77|96.77|96.73|96.85|96.77|96.76|96.73|0
1649231190000|2022-04-06 07:46:30|96.75|96.71|96.67|96.61|96.75|96.71|96.67|96.58|17432
1649231200000|2022-04-06 07:46:40|96.66|96.57|96.66|96.59|96.66|96.59|96.66|96.57|0
1649231210000|2022-04-06 07:46:50|96.65|96.58|96.59|96.56|96.65|96.58|96.59|96.56|8266
1649231220000|2022-04-06 07:47:00|96.6|96.55|96.6|96.55|96.6|96.59|96.6|96.55|21661
1649231230000|2022-04-06 07:47:10|96.58|96.56|96.56|96.52|96.6|96.56|96.56|96.52|43385
1649231240000|2022-04-06 07:47:20|96.54|96.5|96.65|96.58|96.71|96.6|96.53|96.5|84622
1649231250000|2022-04-06 07:47:30|96.64|96.61|96.63|96.57|96.66|96.62|96.63|96.56|83402
1649231260000|2022-04-06 07:47:40|96.62|96.56|96.62|96.57|96.62|96.59|96.62|96.55|912
1649231270000|2022-04-06 07:47:50|96.61|96.55|96.61|96.55|96.61|96.55|96.61|96.55|1557
1649231280000|2022-04-06 07:48:00|96.65|96.56|96.65|96.59|96.65|96.61|96.61|96.56|3582
1649231290000|2022-04-06 07:48:10|96.64|96.58|96.68|96.64|96.68|96.64|96.64|96.58|74091
1649231300000|2022-04-06 07:48:20|96.69|96.65|96.61|96.56|96.69|96.66|96.61|96.56|42737
1649231310000|2022-04-06 07:48:30|96.6|96.55|96.6|96.54|96.67|96.61|96.55|96.48|20425
1649231320000|2022-04-06 07:48:40|96.61|96.56|96.63|96.58|96.63|96.59|96.61|96.56|862
1649231330000|2022-04-06 07:48:50|96.62|96.57|96.61|96.54|96.66|96.62|96.61|96.54|19950
1649231340000|2022-04-06 07:49:00|96.59|96.51|96.57|96.53|96.59|96.56|96.56|96.5|17028
1649231350000|2022-04-06 07:49:10|96.58|96.5|96.61|96.55|96.61|96.57|96.58|96.5|8658
1649231360000|2022-04-06 07:49:20|96.64|96.56|96.64|96.6|96.67|96.63|96.62|96.56|40578
1649231370000|2022-04-06 07:49:30|96.63|96.57|96.64|96.6|96.66|96.6|96.62|96.57|11913
1649231380000|2022-04-06 07:49:40|96.63|96.61|96.57|96.52|96.67|96.61|96.57|96.49|41140
1649231390000|2022-04-06 07:49:50|96.56|96.55|96.59|96.53|96.6|96.55|96.55|96.52|23850
1649231400000|2022-04-06 07:50:00|96.58|96.54|96.66|96.62|96.67|96.62|96.58|96.54|23864
1649231410000|2022-04-06 07:50:10|96.65|96.6|96.54|96.48|96.65|96.6|96.54|96.48|12246
1649231420000|2022-04-06 07:50:20|96.53|96.5|96.53|96.48|96.53|96.5|96.53|96.48|0
1649231430000|2022-04-06 07:50:30|96.52|96.49|96.56|96.49|96.56|96.5|96.52|96.48|15364
1649231440000|2022-04-06 07:50:40||96.48||96.49||96.5||96.48|0
1649231450000|2022-04-06 07:50:50|96.54|96.48|96.54|96.48|96.54|96.52|96.54|96.48|61342
1649231460000|2022-04-06 07:51:00|96.53|96.47|96.54|96.48|96.54|96.48|96.43|96.34|40924
1649231470000|2022-04-06 07:51:10|96.59|96.47|96.59|96.56|96.63|96.6|96.59|96.47|52903
1649231480000|2022-04-06 07:51:20|96.6|96.54|96.6|96.54|96.6|96.58|96.6|96.52|10681
1649231490000|2022-04-06 07:51:30|96.63|96.55|96.6|96.57|96.63|96.59|96.6|96.55|5913
1649231500000|2022-04-06 07:51:40|96.66|96.58|96.66|96.62|96.66|96.62|96.66|96.58|2563
1649231510000|2022-04-06 07:51:50|96.67|96.63|96.63|96.59|96.78|96.7|96.63|96.59|14984
1649231520000|2022-04-06 07:52:00|96.62|96.57|96.61|96.56|96.65|96.57|96.59|96.51|6830
1649231530000|2022-04-06 07:52:10|96.62|96.57|96.71|96.62|96.72|96.65|96.62|96.57|1822
1649231540000|2022-04-06 07:52:20|96.7|96.61|96.68|96.61|96.7|96.62|96.66|96.58|200
1649231550000|2022-04-06 07:52:30|96.7|96.64|96.76|96.64|96.76|96.64|96.7|96.64|1515
1649231560000|2022-04-06 07:52:40|96.69|96.62|96.68|96.6|96.69|96.62|96.67|96.58|20669
1649231570000|2022-04-06 07:52:50|96.67|96.58|96.63|96.56|96.67|96.58|96.63|96.55|5164
1649231580000|2022-04-06 07:53:00|96.67|96.57|96.67|96.62|96.68|96.62|96.67|96.57|20068
1649231590000|2022-04-06 07:53:10|96.66|96.6|96.67|96.61|96.67|96.61|96.64|96.56|32625
1649231600000|2022-04-06 07:53:20|96.68|96.6|96.73|96.66|96.76|96.67|96.68|96.6|5154
1649231610000|2022-04-06 07:53:30|96.7|96.65|96.75|96.71|96.75|96.71|96.7|96.65|2564
1649231620000|2022-04-06 07:53:40|96.74|96.68|96.74|96.68|96.74|96.68|96.73|96.68|13420
1649231630000|2022-04-06 07:53:50|96.73|96.65|96.71|96.67|96.73|96.67|96.68|96.62|5236
1649231640000|2022-04-06 07:54:00|96.7|96.64|96.69|96.63|96.71|96.65|96.69|96.63|914
1649231650000|2022-04-06 07:54:10|96.7|96.64|96.7|96.66|96.7|96.66|96.7|96.64|0
1649231660000|2022-04-06 07:54:20|96.71|96.67|96.74|96.67|96.78|96.69|96.71|96.66|9124
1649231670000|2022-04-06 07:54:30|||||||||4185
1649231680000|2022-04-06 07:54:40|96.73|96.66|96.65|96.58|96.73|96.66|96.65|96.57|16390
1649231690000|2022-04-06 07:54:50|96.63|96.59|96.68|96.64|96.68|96.64|96.63|96.59|2505
1649231700000|2022-04-06 07:55:00|96.71|96.65|96.78|96.74|96.8|96.78|96.71|96.65|68299
1649231710000|2022-04-06 07:55:10|96.79|96.75|96.79|96.75|96.8|96.75|96.79|96.74|2050
1649231720000|2022-04-06 07:55:20|96.8|96.76|96.82|96.78|96.82|96.78|96.8|96.76|14265
1649231730000|2022-04-06 07:55:30|96.87|96.79|96.78|96.73|96.87|96.79|96.78|96.73|14956
1649231740000|2022-04-06 07:55:40|96.79|96.74|96.79|96.71|96.81|96.74|96.75|96.68|2500
1649231750000|2022-04-06 07:55:50|96.77|96.68|96.79|96.71|96.79|96.71|96.68|96.61|20730
1649231760000|2022-04-06 07:56:00|96.8|96.69|96.9|96.81|96.91|96.81|96.8|96.69|3054
1649231770000|2022-04-06 07:56:10|96.86|96.79|96.84|96.79|96.86|96.79|96.84|96.75|9154
1649231780000|2022-04-06 07:56:20|96.85|96.76|96.88|96.81|96.9|96.81|96.84|96.75|25
1649231790000|2022-04-06 07:56:30|96.92|96.83|96.85|96.79|96.94|96.85|96.85|96.78|2545
1649231800000|2022-04-06 07:56:40|96.84|96.77|96.82|96.77|96.85|96.8|96.8|96.74|12520
1649231810000|2022-04-06 07:56:50|96.8|96.75|96.85|96.79|96.85|96.79|96.8|96.73|2500
1649231820000|2022-04-06 07:57:00|96.84|96.8|96.84|96.77|96.84|96.8|96.84|96.76|30
1649231830000|2022-04-06 07:57:10||96.75||96.75||96.75||96.73|4201
1649231840000|2022-04-06 07:57:20|96.85|96.77|96.85|96.81|96.85|96.81|96.85|96.77|25682
1649231850000|2022-04-06 07:57:30|96.9|96.82|96.96|96.87|96.96|96.89|96.9|96.82|16208
1649231860000|2022-04-06 07:57:40|96.95|96.89|96.9|96.83|96.95|96.89|96.9|96.82|12923
1649231870000|2022-04-06 07:57:50|96.94|96.84|96.97|96.9|96.98|96.93|96.94|96.84|15257
1649231880000|2022-04-06 07:58:00|96.96|96.88|96.91|96.88|96.98|96.92|96.91|96.88|11960
1649231890000|2022-04-06 07:58:10|96.9|96.84|96.87|96.81|96.91|96.88|96.87|96.81|9668
1649231900000|2022-04-06 07:58:20|96.9|96.88|96.87|96.81|96.9|96.88|96.86|96.79|44893
1649231910000|2022-04-06 07:58:30|96.88|96.82|96.88|96.83|96.9|96.86|96.88|96.82|2434
1649231920000|2022-04-06 07:58:40|96.9|96.85|96.91|96.85|96.93|96.9|96.9|96.85|9332
1649231930000|2022-04-06 07:58:50|96.9||96.9||96.91||96.89||5122
1649231940000|2022-04-06 07:59:00|96.91|96.86|96.87|96.82|96.91|96.87|96.86|96.82|13212
1649231950000|2022-04-06 07:59:10|96.86|96.78|96.71|96.64|96.86|96.78|96.71|96.64|15809
1649231960000|2022-04-06 07:59:20|96.7|96.63|96.69|96.63|96.71|96.64|96.69|96.61|2534
1649231970000|2022-04-06 07:59:30|96.68|96.62|96.68|96.62|96.68|96.62|96.68|96.61|100
1649231980000|2022-04-06 07:59:40|96.67|96.66|96.71|96.67|96.71|96.67|96.67|96.63|1518
1649231990000|2022-04-06 07:59:50||96.65||96.66||96.66||96.65|10299
1649232000000|2022-04-06 08:00:00|96.74|96.68|96.83|96.75|96.87|96.84|96.74|96.68|72668
1649232010000|2022-04-06 08:00:10|96.81|96.74|96.79|96.73|96.83|96.74|96.77|96.7|110877
1649232020000|2022-04-06 08:00:20|96.82|96.74|96.87|96.82|96.87|96.82|96.82|96.74|4849
1649232030000|2022-04-06 08:00:30|96.86|96.83|96.85|96.78|96.86|96.83|96.84|96.77|2055
1649232040000|2022-04-06 08:00:40|96.84|96.85|96.91|96.87|96.91|96.87|96.84|96.78|110510
1649232050000|2022-04-06 08:00:50|96.92|96.84|96.92|96.86|96.92|96.86|96.92|96.84|2225
1649232060000|2022-04-06 08:01:00|96.9|96.83|96.92|96.87|96.92|96.89|96.9|96.83|8209
1649232070000|2022-04-06 08:01:10|96.93|96.88|96.93|96.88|96.97|96.92|96.92|96.87|4236
1649232080000|2022-04-06 08:01:20|96.96|96.87|96.97|96.91|96.97|96.94|96.93|96.87|28379
1649232090000|2022-04-06 08:01:30|96.96|96.94|96.91|96.87|96.96|96.94|96.91|96.87|19641
1649232100000|2022-04-06 08:01:40|96.93|96.88|96.93|96.87|96.93|96.88|96.93|96.87|257
1649232110000|2022-04-06 08:01:50|96.92|96.88|96.89|96.84|96.92|96.88|96.89|96.84|17804
1649232120000|2022-04-06 08:02:00|96.88|96.81|96.83|96.8|96.88|96.81|96.8|96.75|17747
1649232130000|2022-04-06 08:02:10|96.84|96.81|96.82|96.76|96.88|96.85|96.82|96.75|5621
1649232140000|2022-04-06 08:02:20|96.8|96.75|96.74|96.69|96.8|96.75|96.73|96.68|2146
1649232150000|2022-04-06 08:02:30|96.75|96.7|96.83|96.78|96.85|96.8|96.75|96.7|51247
1649232160000|2022-04-06 08:02:40|96.84|96.79|96.87|96.81|96.9|96.84|96.84|96.79|23993
1649232170000|2022-04-06 08:02:50|96.9|96.83|96.86|96.8|96.93|96.84|96.86|96.79|0
1649232180000|2022-04-06 08:03:00|96.84|96.78|96.8|96.74|96.84|96.79|96.8|96.74|585
1649232190000|2022-04-06 08:03:10|96.77|96.73|96.77|96.71|96.77|96.73|96.77|96.7|2
1649232200000|2022-04-06 08:03:20|96.8|96.72|96.8|96.71|96.84|96.74|96.77|96.69|3753
1649232210000|2022-04-06 08:03:30|||||||||558
1649232220000|2022-04-06 08:03:40|96.77||96.77||96.77||96.77||282
1649232230000|2022-04-06 08:03:50|96.8|96.73|96.77|96.71|96.8|96.73|96.77|96.7|0
1649232240000|2022-04-06 08:04:00|96.8|96.73|96.8|96.71|96.8|96.73|96.8|96.71|1892
1649232250000|2022-04-06 08:04:10|96.85|96.74|96.85|96.79|96.89|96.81|96.84|96.74|1708
1649232260000|2022-04-06 08:04:20|96.87|96.81|96.95|96.9|96.95|96.9|96.87|96.81|10511
1649232270000|2022-04-06 08:04:30|||||||||1000
1649232280000|2022-04-06 08:04:40|96.93|96.87|96.88|96.83|96.93|96.87|96.88|96.81|3807
1649232290000|2022-04-06 08:04:50|96.9|96.84|96.93|96.89|96.94|96.89|96.9|96.84|13762
1649232300000|2022-04-06 08:05:00|96.92|96.85|96.86|96.82|96.93|96.85|96.86|96.81|1768
1649232310000|2022-04-06 08:05:10|96.83|96.81|96.87|96.81|96.87|96.81|96.83|96.78|5435
1649232320000|2022-04-06 08:05:20|96.88|96.82|96.94|96.85|96.94|96.86|96.88|96.82|4589
1649232330000|2022-04-06 08:05:30||96.84||96.87||96.87||96.84|3005
1649232340000|2022-04-06 08:05:40|96.9|96.84|96.9|96.84|96.94|96.86|96.9|96.83|27750
1649232350000|2022-04-06 08:05:50|96.94|96.83|96.94|96.91|96.97|96.94|96.93|96.82|46363
1649232360000|2022-04-06 08:06:00|96.96|96.94|96.96|96.91|96.96|96.94|96.95|96.9|1670
1649232370000|2022-04-06 08:06:10|96.98|96.92|96.94|96.9|96.98|96.94|96.94|96.9|11763
1649232380000|2022-04-06 08:06:20|96.93|96.89|96.93|96.9|96.96|96.9|96.93|96.89|2450
1649232390000|2022-04-06 08:06:30|96.92|96.89|96.89|96.84|96.92|96.9|96.87|96.83|39351
1649232400000|2022-04-06 08:06:40|96.9|96.85|96.93|96.9|96.93|96.9|96.89|96.84|5623
1649232410000|2022-04-06 08:06:50|96.92|96.85|96.92|96.9|96.92|96.9|96.92|96.85|1200
1649232420000|2022-04-06 08:07:00|96.93||96.93||96.93||96.93||0
1649232430000|2022-04-06 08:07:10|96.96|96.91|96.94|96.91|96.98|96.92|96.94|96.9|4102
1649232440000|2022-04-06 08:07:20||96.9||96.9||96.91||96.9|505
1649232450000|2022-04-06 08:07:30|96.93|96.88|96.94|96.9|96.94|96.9|96.93|96.88|32288
1649232460000|2022-04-06 08:07:40|96.95|96.91|96.96|96.92|96.96|96.93|96.95|96.9|9770
1649232470000|2022-04-06 08:07:50|96.98|96.94|96.97|96.92|96.99|96.98|96.97|96.92|5860
1649232480000|2022-04-06 08:08:00|96.99|96.93|96.99|96.98|96.99|96.98|96.97|96.92|10509
1649232490000|2022-04-06 08:08:10|||||||||6750
1649232500000|2022-04-06 08:08:20|97|96.96|97|96.98|97|96.98|96.99|96.96|47819
1649232510000|2022-04-06 08:08:30|96.99|96.96|96.99|96.94|97|96.98|96.96|96.94|6961
1649232520000|2022-04-06 08:08:40|97|96.95|97|96.97|97|96.98|97|96.95|20782
1649232530000|2022-04-06 08:08:50|97.01|96.98|97.03|96.97|97.1|97.02|97.01|96.97|16626
1649232540000|2022-04-06 08:09:00|96.99|96.94|96.9|96.85|96.99|96.94|96.89|96.82|54659
1649232550000|2022-04-06 08:09:10|96.92|96.9|96.92|96.86|96.92|96.9|96.84|96.77|59694
1649232560000|2022-04-06 08:09:20|96.9|96.85|96.95|96.89|96.95|96.89|96.9|96.85|4540
1649232570000|2022-04-06 08:09:30|97|96.92|96.93|96.86|97|96.92|96.89|96.84|28129
1649232580000|2022-04-06 08:09:40|96.94|96.88|96.96|96.9|97|96.93|96.94|96.88|17894
1649232590000|2022-04-06 08:09:50|96.94|96.91|96.84|96.79|96.94|96.91|96.84|96.77|9404
1649232600000|2022-04-06 08:10:00|96.83|96.77|96.77|96.71|96.83|96.77|96.74|96.67|12551
1649232610000|2022-04-06 08:10:10|96.76|96.68|96.77|96.69|96.77|96.7|96.73|96.68|1
1649232620000|2022-04-06 08:10:20|96.73|96.68|96.73|96.68|96.73|96.68|96.73|96.68|0
1649232630000|2022-04-06 08:10:30||96.69||96.69||96.69||96.69|539
1649232650000|2022-04-06 08:10:50||96.68||96.68||96.68||96.68|2383
1649232660000|2022-04-06 08:11:00|96.76|96.7|96.76|96.71|96.78|96.76|96.75|96.68|38965
1649232670000|2022-04-06 08:11:10|96.78|96.72|96.86|96.79|96.86|96.79|96.78|96.72|26770
1649232680000|2022-04-06 08:11:20|96.82|96.77|96.82|96.77|96.86|96.78|96.78|96.74|12812
1649232690000|2022-04-06 08:11:30|96.79|96.74|96.82|96.76|96.82|96.77|96.79|96.74|38568
1649232700000|2022-04-06 08:11:40|96.8|96.74|96.88|96.81|96.91|96.83|96.8|96.74|33583
1649232710000|2022-04-06 08:11:50|96.9|96.83|96.88|96.84|96.9|96.87|96.88|96.83|13216
1649232720000|2022-04-06 08:12:00|96.87|96.85|96.88|96.81|96.88|96.85|96.84|96.8|5175
1649232730000|2022-04-06 08:12:10|96.85|96.8|96.91|96.87|96.91|96.87|96.83|96.77|38680
1649232740000|2022-04-06 08:12:20|96.94|96.9|96.94|96.91|96.94|96.91|96.93|96.86|3121
1649232750000|2022-04-06 08:12:30||96.9||96.9||96.9||96.9|20
1649232760000|2022-04-06 08:12:40|96.93|96.85|96.93|96.9|96.94|96.9|96.91|96.85|14297
1649232770000|2022-04-06 08:12:50|96.94|96.91|96.97|96.92|96.97|96.94|96.94|96.9|12848
1649232780000|2022-04-06 08:13:00|97|96.96|96.99|96.95|97.1|97.03|96.99|96.93|10063
1649232790000|2022-04-06 08:13:10|96.98|96.94|97.01|96.96|97.02|96.97|96.97|96.9|5092
1649232800000|2022-04-06 08:13:20|97.02|96.97|97|96.94|97.05|97.01|97|96.93|10441
1649232810000|2022-04-06 08:13:30|96.99|96.92|96.92|96.9|96.99|96.93|96.92|96.88|12638
1649232820000|2022-04-06 08:13:40|96.91|96.88|96.93|96.9|96.95|96.9|96.91|96.85|25556
1649232830000|2022-04-06 08:13:50|96.95|96.91|96.95|96.9|96.95|96.91|96.95|96.9|3338
1649232840000|2022-04-06 08:14:00|96.94|96.91|97|96.95|97.01|96.95|96.94|96.9|5792
1649232850000|2022-04-06 08:14:10|97.01|96.96|97.06|97.01|97.06|97.04|97.01|96.96|17025
1649232860000|2022-04-06 08:14:20||97||97.01||97.03||96.98|4197
1649232870000|2022-04-06 08:14:30|97.05|96.99|96.99|96.95|97.05|96.99|96.99|96.95|4779
1649232880000|2022-04-06 08:14:40|96.98|96.96|96.98|96.91|96.98|96.96|96.98|96.9|2500
1649232890000|2022-04-06 08:14:50|96.97|96.9|96.94|96.89|96.98|96.9|96.91|96.85|43404
1649232900000|2022-04-06 08:15:00|96.92|96.86|96.94|96.89|96.94|96.9|96.91|96.86|2480
1649232910000|2022-04-06 08:15:10|96.91|96.86|96.95|96.92|96.95|96.92|96.91|96.86|5365
1649232920000|2022-04-06 08:15:20|96.99|96.93|96.98|96.93|96.99|96.94|96.98|96.92|2956
1649232930000|2022-04-06 08:15:30|96.99|96.92|97.04|96.98|97.04|96.98|96.99|96.92|4672
1649232940000|2022-04-06 08:15:40||97||97||97||97|0
1649232950000|2022-04-06 08:15:50|97.07|97.01|97.06|96.98|97.1|97.02|97.04|96.97|8318
1649232960000|2022-04-06 08:16:00|97.05|96.97|96.92|96.89|97.05|96.97|96.91|96.88|22204
1649232970000|2022-04-06 08:16:10|96.9|96.88|96.91|96.89|96.92|96.89|96.9|96.85|9502
1649232980000|2022-04-06 08:16:20|96.9|96.85|96.91|96.89|96.91|96.89|96.9|96.85|3183
1649232990000|2022-04-06 08:16:30|96.9|96.85|96.88|96.84|96.91|96.89|96.82|96.76|33384
1649233000000|2022-04-06 08:16:40|96.87|96.81|96.97|96.9|96.98|96.92|96.85|96.79|7251
1649233010000|2022-04-06 08:16:50|96.99|96.91|96.97|96.92|97.01|96.94|96.97|96.89|28829
1649233020000|2022-04-06 08:17:00|96.98|96.96|96.96|96.9|97.07|96.98|96.96|96.88|48739
1649233030000|2022-04-06 08:17:10|96.99||96.96||96.99||96.96||13421
1649233040000|2022-04-06 08:17:20|96.95|96.89|96.9|96.85|96.95|96.89|96.87|96.84|17394
1649233050000|2022-04-06 08:17:30|96.92|96.84|96.85|96.79|96.92|96.84|96.78|96.72|37792
1649233060000|2022-04-06 08:17:40|96.87||96.86||96.87||96.86||300
1649233070000|2022-04-06 08:17:50|96.87|96.8|96.8|96.77|96.87|96.84|96.8|96.77|38955
1649233080000|2022-04-06 08:18:00|96.79|96.74|96.79|96.73|96.8|96.75|96.78|96.71|9622
1649233090000|2022-04-06 08:18:10|96.78|96.71|96.74|96.69|96.78|96.72|96.72|96.68|6022
1649233100000|2022-04-06 08:18:20|96.73|96.68|96.68|96.67|96.75|96.7|96.68|96.64|33113
1649233110000|2022-04-06 08:18:30|96.67|96.64|96.67|96.64|96.67|96.64|96.67|96.64|9137
1649233120000|2022-04-06 08:18:40|96.64|96.61|96.67|96.64|96.67|96.64|96.64|96.61|5171
1649233130000|2022-04-06 08:18:50||96.65||96.65||96.65||96.65|1182
1649233140000|2022-04-06 08:19:00|96.66|96.61|96.68|96.65|96.68|96.65|96.66|96.61|16315
1649233150000|2022-04-06 08:19:10|96.67|96.62|96.68|96.63|96.68|96.64|96.67|96.61|2500
1649233160000|2022-04-06 08:19:20|96.67|96.65|96.68|96.65|96.68|96.65|96.67|96.65|4
1649233170000|2022-04-06 08:19:30|96.67|96.62|96.63|96.61|96.68|96.63|96.63|96.61|3882
1649233180000|2022-04-06 08:19:40|96.61|96.58|96.66|96.59|96.66|96.62|96.6|96.52|6975
1649233190000|2022-04-06 08:19:50|96.67|96.62|96.66|96.6|96.67|96.63|96.66|96.58|4802
1649233200000|2022-04-06 08:20:00|96.67||96.66||96.67||96.65||0
1649233210000|2022-04-06 08:20:10|96.62|96.58|96.62|96.58|96.62|96.58|96.62|96.58|2505
1649233220000|2022-04-06 08:20:20|96.61|96.54|96.54|96.5|96.62|96.55|96.54|96.5|5609
1649233230000|2022-04-06 08:20:30|96.57|96.47|96.46|96.41|96.57|96.47|96.46|96.38|19121
1649233240000|2022-04-06 08:20:40|96.45|96.38|96.49|96.47|96.51|96.47|96.45|96.38|7097
1649233250000|2022-04-06 08:20:50|96.51|96.48|96.52|96.47|96.6|96.52|96.51|96.47|8213
1649233260000|2022-04-06 08:21:00|96.55|96.49|96.52|96.47|96.55|96.49|96.52|96.47|15962
1649233270000|2022-04-06 08:21:10|96.5|96.46|96.46|96.41|96.52|96.47|96.4|96.34|33303
1649233280000|2022-04-06 08:21:20|96.45|96.43|96.42|96.36|96.45|96.43|96.39|96.31|11489
1649233290000|2022-04-06 08:21:30|96.39|96.31|96.39|96.35|96.39|96.35|96.39|96.31|3200
1649233300000|2022-04-06 08:21:40|96.38|96.31|96.38|96.33|96.38|96.33|96.38|96.3|2596
1649233310000|2022-04-06 08:21:50|96.36|96.31|96.35|96.3|96.38|96.33|96.34|96.3|12685
1649233320000|2022-04-06 08:22:00|96.34|96.32|96.37|96.34|96.39|96.36|96.33|96.32|8389
1649233330000|2022-04-06 08:22:10|96.36|96.33|96.36|96.32|96.38|96.33|96.36|96.3|28356
1649233340000|2022-04-06 08:22:20|96.35|96.3|96.35|96.3|96.35|96.33|96.35|96.3|244
1649233350000|2022-04-06 08:22:30|96.36|96.36|96.38|96.36|96.39|96.36|96.36|96.33|8407
1649233360000|2022-04-06 08:22:40||96.31||96.36||96.36||96.3|1202
1649233370000|2022-04-06 08:22:50|96.4|96.37|96.45|96.4|96.45|96.4|96.4|96.36|8740
1649233380000|2022-04-06 08:23:00|96.49|96.41|96.46|96.41|96.5|96.43|96.46|96.4|2200
1649233390000|2022-04-06 08:23:10|96.5|96.4|96.46|96.4|96.5|96.43|96.46|96.4|0
1649233400000|2022-04-06 08:23:20|96.48|96.43|96.44|96.41|96.5|96.43|96.44|96.41|5257
1649233410000|2022-04-06 08:23:30|96.43|96.4|96.41|96.36|96.43|96.4|96.39|96.36|18304
1649233420000|2022-04-06 08:23:40|96.42|96.37|96.45|96.39|96.47|96.41|96.42|96.37|2036
1649233430000|2022-04-06 08:23:50|96.43||96.43||96.43||96.43||0
1649233440000|2022-04-06 08:24:00|||||||||5154
1649233450000|2022-04-06 08:24:10|96.45|96.4|96.43|96.38|96.49|96.4|96.42|96.37|530
1649233460000|2022-04-06 08:24:20|96.41|96.37|96.44|96.38|96.49|96.44|96.39|96.34|46585
1649233470000|2022-04-06 08:24:30|||||||||2063
1649233480000|2022-04-06 08:24:40|96.46|96.39|96.51|96.46|96.51|96.46|96.46|96.39|11691
1649233490000|2022-04-06 08:24:50|96.52|96.47|96.5|96.47|96.52|96.49|96.5|96.47|9843
1649233500000|2022-04-06 08:25:00|96.49|96.45|96.5|96.45|96.51|96.45|96.47|96.45|560
1649233510000|2022-04-06 08:25:10|96.51||96.52||96.52||96.51||10298
1649233520000|2022-04-06 08:25:20|96.51|96.46|96.52|96.49|96.54|96.52|96.49|96.45|22048
1649233540000|2022-04-06 08:25:40|96.54|96.5|96.51|96.46|96.56|96.54|96.51|96.45|12823
1649233560000|2022-04-06 08:26:00|96.5|96.42|96.49|96.41|96.53|96.43|96.49|96.39|13698
1649233570000|2022-04-06 08:26:10|||||||||12987
1649233580000|2022-04-06 08:26:20|96.52|96.42|96.53|96.44|96.53|96.46|96.52|96.42|57
1649233590000|2022-04-06 08:26:30|96.54|96.45|96.52|96.45|96.54|96.46|96.46|96.45|7304
1649233600000|2022-04-06 08:26:40|96.53|96.46|96.53|96.48|96.59|96.52|96.53|96.46|4530
1649233610000|2022-04-06 08:26:50|96.55|96.5|96.62|96.59|96.62|96.59|96.55|96.48|6668
1649233620000|2022-04-06 08:27:00|96.67|96.6|96.67|96.61|96.68|96.64|96.67|96.59|18940
1649233630000|2022-04-06 08:27:10|96.68|96.64|96.69|96.63|96.73|96.67|96.66|96.62|5533
1649233640000|2022-04-06 08:27:20|96.67|96.62|96.65|96.58|96.67|96.62|96.59|96.53|19251
1649233650000|2022-04-06 08:27:30|96.67||96.65||96.68||96.65||28293
1649233660000|2022-04-06 08:27:40|96.66|96.59|96.74|96.68|96.75|96.7|96.66|96.59|8940
1649233680000|2022-04-06 08:28:00|||||||||945
1649233690000|2022-04-06 08:28:10|96.73|96.64|96.64|96.59|96.73|96.64|96.64|96.59|7156
1649233700000|2022-04-06 08:28:20|96.63|96.55|96.61|96.54|96.65|96.59|96.59|96.51|43961
1649233710000|2022-04-06 08:28:30|96.6|96.51|96.61|96.55|96.65|96.6|96.6|96.51|31910
1649233720000|2022-04-06 08:28:40|96.64|96.56|96.65|96.59|96.65|96.59|96.64|96.56|2511
1649233730000|2022-04-06 08:28:50||96.6||96.61||96.61||96.6|103
1649233740000|2022-04-06 08:29:00|96.68|96.62|96.72|96.67|96.73|96.67|96.68|96.62|1328
1649233750000|2022-04-06 08:29:10|96.76|96.63|96.73|96.63|96.76|96.64|96.68|96.62|3559
1649233760000|2022-04-06 08:29:20|96.74|96.62|96.71|96.6|96.74|96.62|96.68|96.6|0
1649233770000|2022-04-06 08:29:30|96.73|96.63|96.72|96.63|96.73|96.63|96.72|96.61|4339
1649233780000|2022-04-06 08:29:40|96.71|96.61|96.73|96.63|96.73|96.63|96.71|96.61|4012
1649233790000|2022-04-06 08:29:50|96.72|96.66|96.7|96.63|96.73|96.69|96.7|96.61|2519
1649233800000|2022-04-06 08:30:00||96.61||96.62||96.62||96.61|5
1649233810000|2022-04-06 08:30:10||96.63||96.64||96.64||96.63|5300
1649233820000|2022-04-06 08:30:20|96.72|96.66|96.7|96.63|96.72|96.66|96.7|96.63|20578
1649233830000|2022-04-06 08:30:30|96.72|96.69|96.77|96.69|96.77|96.72|96.72|96.65|9541
1649233840000|2022-04-06 08:30:40|96.73|96.68|96.65|96.6|96.73|96.68|96.65|96.6|34620
1649233850000|2022-04-06 08:30:50|||||||||1535
1649233860000|2022-04-06 08:31:00|||||||||5142
1649233870000|2022-04-06 08:31:10|||||||||520
1649233880000|2022-04-06 08:31:20|96.68|96.61|96.64|96.6|96.69|96.62|96.64|96.6|11146
1649233890000|2022-04-06 08:31:30|96.63|96.58|96.54|96.49|96.63|96.58|96.54|96.49|3592
1649233900000|2022-04-06 08:31:40|96.56|96.52|96.6|96.56|96.64|96.56|96.56|96.52|7017
1649233910000|2022-04-06 08:31:50|96.62|96.57|96.65|96.59|96.69|96.61|96.62|96.57|112439
1649233920000|2022-04-06 08:32:00|96.64|96.55|96.65|96.6|96.69|96.61|96.6|96.51|8003
1649233930000|2022-04-06 08:32:10|96.66||96.65||96.66||96.65||2500
1649233940000|2022-04-06 08:32:20|96.67|96.58|96.63|96.6|96.67|96.6|96.63|96.58|9143
1649233950000|2022-04-06 08:32:30|96.65|96.56|96.69|96.64|96.71|96.64|96.61|96.55|3476
1649233960000|2022-04-06 08:32:40|96.71|96.62|96.74|96.66|96.75|96.71|96.68|96.62|4552
1649233970000|2022-04-06 08:32:50|96.73|96.67|96.65|96.6|96.73|96.68|96.65|96.6|12859
1649233980000|2022-04-06 08:33:00|96.64|96.57|96.65|96.6|96.68|96.61|96.61|96.54|44210
1649233990000|2022-04-06 08:33:10|96.67|96.61|96.66|96.61|96.67|96.61|96.66|96.61|124
1649234000000|2022-04-06 08:33:20|96.7|96.63|96.71|96.65|96.75|96.65|96.68|96.63|2500
1649234010000|2022-04-06 08:33:30|96.7|96.64|96.62|96.6|96.7|96.64|96.61|96.58|8226
1649234020000|2022-04-06 08:33:40||96.58||96.6||96.6||96.58|5152
1649234030000|2022-04-06 08:33:50|96.61|96.57|96.61|96.54|96.64|96.6|96.6|96.54|35933
1649234040000|2022-04-06 08:34:00|96.62|96.55|96.6|96.56|96.66|96.61|96.6|96.55|12968
1649234050000|2022-04-06 08:34:10|96.64|96.57|96.61|96.57|96.64|96.57|96.61|96.57|1018
1649234060000|2022-04-06 08:34:20|96.62|96.56|96.59|96.55|96.62|96.56|96.58|96.55|2500
1649234070000|2022-04-06 08:34:30|96.61|96.56|96.62|96.58|96.62|96.58|96.6|96.56|249
1649234080000|2022-04-06 08:34:40|96.66|96.59|96.66|96.62|96.66|96.62|96.66|96.59|1972
1649234090000|2022-04-06 08:34:50|96.7|96.64|96.68|96.62|96.7|96.66|96.68|96.62|27451
1649234100000|2022-04-06 08:35:00|96.69|96.63|96.69|96.66|96.69|96.66|96.69|96.63|4788
1649234110000|2022-04-06 08:35:10|96.72|96.65|96.7|96.66|96.72|96.69|96.7|96.64|21070
1649234120000|2022-04-06 08:35:20|96.69|96.63|96.67|96.63|96.7|96.64|96.67|96.63|10314
1649234130000|2022-04-06 08:35:30|96.66|96.59|96.64|96.58|96.66|96.59|96.64|96.58|5590
1649234140000|2022-04-06 08:35:40|96.63|96.57|96.6|96.57|96.63|96.57|96.6|96.57|5843
1649234150000|2022-04-06 08:35:50||96.56||96.57||96.57||96.56|0
1649234160000|2022-04-06 08:36:00|96.63|96.58|96.62|96.57|96.63|96.6|96.62|96.56|8861
1649234170000|2022-04-06 08:36:10|96.61|96.56|96.57|96.51|96.61|96.56|96.54|96.49|13042
1649234180000|2022-04-06 08:36:20|96.54|96.49|96.46|96.41|96.54|96.5|96.44|96.4|7397
1649234190000|2022-04-06 08:36:30|96.48|96.43|96.48|96.42|96.54|96.46|96.47|96.42|25240
1649234200000|2022-04-06 08:36:40|96.47|96.4|96.4|96.37|96.47|96.4|96.4|96.36|17131
1649234210000|2022-04-06 08:36:50|96.41|96.4|96.43|96.38|96.43|96.4|96.41|96.37|6319
1649234220000|2022-04-06 08:37:00|96.45|96.39|96.44|96.39|96.45|96.42|96.44|96.37|4254
1649234230000|2022-04-06 08:37:10|96.43|96.37|96.45|96.4|96.45|96.4|96.43|96.37|617
1649234240000|2022-04-06 08:37:20|96.44|96.37|96.37|96.31|96.45|96.37|96.37|96.31|46639
1649234250000|2022-04-06 08:37:30|96.39|96.32|96.37|96.32|96.39|96.35|96.35|96.31|23096
1649234260000|2022-04-06 08:37:40|96.38|96.34|96.38|96.34|96.38|96.34|96.38|96.34|0
1649234270000|2022-04-06 08:37:50|96.37|96.31|96.37|96.33|96.37|96.34|96.36|96.31|21493
1649234280000|2022-04-06 08:38:00|96.38|96.34|96.44|96.42|96.44|96.42|96.38|96.34|12886
1649234290000|2022-04-06 08:38:10||96.39||96.41||96.41||96.39|25
1649234300000|2022-04-06 08:38:20|96.5|96.42|96.5|96.45|96.5|96.45|96.5|96.41|5932
1649234310000|2022-04-06 08:38:30|96.49|96.43|96.45|96.41|96.49|96.43|96.44|96.41|27322
1649234330000|2022-04-06 08:38:50|96.43|96.4|96.43|96.39|96.45|96.4|96.43|96.35|22626
1649234340000|2022-04-06 08:39:00|96.45|96.36|96.5|96.46|96.5|96.46|96.45|96.36|114253
1649234350000|2022-04-06 08:39:10|96.53|96.5|96.53|96.47|96.53|96.5|96.53|96.47|2477
1649234360000|2022-04-06 08:39:20|96.51|96.48|96.53|96.47|96.53|96.48|96.51|96.47|1026
1649234370000|2022-04-06 08:39:30|96.54|96.5|96.59|96.54|96.59|96.57|96.54|96.5|12919
1649234380000|2022-04-06 08:39:40|96.58|96.53|96.59|96.56|96.59|96.56|96.58|96.53|0
1649234390000|2022-04-06 08:39:50|96.58|96.53|96.59|96.54|96.59|96.54|96.58|96.53|5142
1649234400000|2022-04-06 08:40:00|96.58|96.53|96.59|96.55|96.59|96.56|96.56|96.5|32938
1649234410000|2022-04-06 08:40:10|||||||||3491
1649234420000|2022-04-06 08:40:20|96.58|96.54|96.55|96.51|96.58|96.54|96.55|96.51|858
1649234430000|2022-04-06 08:40:30|96.58|96.52|96.59|96.52|96.59|96.52|96.58|96.52|0
1649234440000|2022-04-06 08:40:40|96.58|96.53|96.61|96.6|96.61|96.6|96.57|96.52|59673
1649234450000|2022-04-06 08:40:50|96.63|96.57|96.72|96.7|96.72|96.7|96.63|96.55|43495
1649234460000|2022-04-06 08:41:00|96.73|96.71|96.7|96.66|96.74|96.72|96.68|96.64|16922
1649234470000|2022-04-06 08:41:10|96.69|96.64|96.73|96.67|96.73|96.67|96.68|96.64|1535
1649234480000|2022-04-06 08:41:20|96.71|96.68|96.71|96.65|96.71|96.69|96.71|96.65|0
1649234490000|2022-04-06 08:41:30|96.7|96.64|96.65|96.6|96.7|96.64|96.63|96.59|17299
1649234500000|2022-04-06 08:41:40|96.64|96.59|96.6|96.57|96.64|96.6|96.6|96.57|9083
1649234510000|2022-04-06 08:41:50|96.63|96.58|96.68|96.6|96.68|96.62|96.6|96.57|3881
1649234520000|2022-04-06 08:42:00||96.62||96.59||96.62||96.59|3222
1649234530000|2022-04-06 08:42:10|96.64|96.62|96.68|96.59|96.68|96.62|96.64|96.59|0
1649234540000|2022-04-06 08:42:20|96.63|96.6|96.68|96.6|96.68|96.6|96.63|96.6|0
1649234550000|2022-04-06 08:42:30||96.61||96.62||96.63||96.61|2059
1649234560000|2022-04-06 08:42:40|96.64|96.6|96.68|96.6|96.68|96.62|96.64|96.6|3893
1649234570000|2022-04-06 08:42:50||96.61||96.64||96.64||96.61|30
1649234580000|2022-04-06 08:43:00||96.62||96.64||96.65||96.62|0
1649234590000|2022-04-06 08:43:10|96.67|96.62|96.68|96.63|96.68|96.63|96.67|96.62|0
1649234600000|2022-04-06 08:43:20||96.65||96.65||96.65||96.65|7
1649234610000|2022-04-06 08:43:30|96.67|96.62|96.6|96.54|96.67|96.64|96.56|96.5|36257
1649234620000|2022-04-06 08:43:40|96.62|96.55|96.61|96.56|96.62|96.58|96.6|96.53|3827
1649234630000|2022-04-06 08:43:50|96.62|96.58|96.63|96.57|96.67|96.61|96.62|96.55|14382
1649234640000|2022-04-06 08:44:00|96.65||96.63||96.66||96.63||0
1649234650000|2022-04-06 08:44:10|96.65||96.66||96.66||96.65||6471
1649234660000|2022-04-06 08:44:20|96.63|96.55|96.45|96.37|96.63|96.55|96.38|96.34|73160
1649234670000|2022-04-06 08:44:30|96.47|96.38|96.44|96.39|96.48|96.4|96.44|96.38|155
1649234680000|2022-04-06 08:44:40|96.41|96.37|96.37|96.31|96.41|96.37|96.35|96.3|30422
1649234690000|2022-04-06 08:44:50|96.39|96.33|96.39|96.35|96.44|96.42|96.36|96.3|82913
1649234700000|2022-04-06 08:45:00|96.38|96.34|96.4|96.34|96.41|96.35|96.35|96.3|12718
1649234710000|2022-04-06 08:45:10|96.37|96.36|96.43|96.36|96.43|96.39|96.37|96.36|6449
1649234720000|2022-04-06 08:45:20|96.42||96.41||96.42||96.41||3250
1649234730000|2022-04-06 08:45:30|96.42|96.37|96.43|96.37|96.45|96.37|96.4|96.37|0
1649234740000|2022-04-06 08:45:40|96.47|96.38|96.46|96.39|96.51|96.42|96.46|96.38|16917
1649234750000|2022-04-06 08:45:50|96.45|96.38|96.38|96.33|96.45|96.38|96.38|96.33|5443
1649234760000|2022-04-06 08:46:00|96.4|96.34|96.39|96.35|96.42|96.35|96.37|96.3|25897
1649234770000|2022-04-06 08:46:10|96.42|96.37|96.44|96.4|96.52|96.48|96.42|96.37|16580
1649234780000|2022-04-06 08:46:20|96.43|96.37|96.48|96.43|96.5|96.43|96.41|96.37|32011
1649234790000|2022-04-06 08:46:30|96.5|96.45|96.52|96.46|96.54|96.48|96.5|96.45|2941
1649234800000|2022-04-06 08:46:40|96.49|96.45|96.52|96.47|96.52|96.47|96.49|96.45|25600
1649234810000|2022-04-06 08:46:50|96.54|96.46|96.53|96.47|96.54|96.49|96.51|96.46|31355
1649234820000|2022-04-06 08:47:00|96.54|96.48|96.51|96.47|96.54|96.48|96.51|96.47|1352
1649234830000|2022-04-06 08:47:10|96.54||96.54||96.54||96.54||0
1649234840000|2022-04-06 08:47:20|96.59|96.49|96.58|96.52|96.6|96.53|96.58|96.47|25552
1649234850000|2022-04-06 08:47:30|96.57|96.53|96.58|96.51|96.58|96.53|96.53|96.51|2525
1649234860000|2022-04-06 08:47:40|96.59|96.52|96.55|96.51|96.62|96.54|96.55|96.51|3300
1649234870000|2022-04-06 08:47:50|96.58|96.52|96.63|96.56|96.64|96.56|96.58|96.52|300
1649234880000|2022-04-06 08:48:00|96.65|96.54|96.63|96.55|96.65|96.55|96.59|96.53|7000
1649234890000|2022-04-06 08:48:10|96.64|96.57|96.79|96.74|96.81|96.74|96.61|96.57|4983
1649234900000|2022-04-06 08:48:20|96.78|96.72|96.79|96.72|96.81|96.73|96.76|96.72|2275
1649234910000|2022-04-06 08:48:30|96.8|96.73|96.82|96.77|96.88|96.81|96.8|96.73|10523
1649234920000|2022-04-06 08:48:40|96.8|96.75|96.81|96.75|96.83|96.75|96.77|96.71|2548
1649234930000|2022-04-06 08:48:50|96.84|96.77|96.82|96.76|96.85|96.77|96.81|96.75|20
1649234940000|2022-04-06 08:49:00|96.86|96.77|96.86|96.78|96.88|96.81|96.84|96.77|4
1649234950000|2022-04-06 08:49:10||96.8||96.8||96.8||96.8|2045
1649234960000|2022-04-06 08:49:20|96.85|96.78|96.84|96.8|96.85|96.8|96.82|96.78|1529
1649234970000|2022-04-06 08:49:30|96.85|96.81|96.84|96.77|96.88|96.81|96.82|96.73|11302
1649234980000|2022-04-06 08:49:40|96.88|96.79|96.93|96.86|96.94|96.86|96.88|96.79|6502
1649234990000|2022-04-06 08:49:50|96.94|96.85|96.89|96.82|96.94|96.85|96.85|96.8|7967
1649235000000|2022-04-06 08:50:00|96.88|96.81|96.89|96.84|96.9|96.86|96.84|96.81|11195
1649235010000|2022-04-06 08:50:10|96.87|96.81|96.95|96.87|96.95|96.87|96.87|96.81|4577
1649235020000|2022-04-06 08:50:20|96.94|96.84|96.89|96.81|96.95|96.86|96.88|96.81|0
1649235030000|2022-04-06 08:50:30|96.93|96.82|96.91|96.86|96.95|96.86|96.91|96.82|1000
1649235040000|2022-04-06 08:50:40|96.94|96.87|96.95|96.9|96.95|96.9|96.94|96.87|15502
1649235060000|2022-04-06 08:51:00|96.93|96.92|96.94|96.9|96.95|96.92|96.92|96.87|8201
1649235070000|2022-04-06 08:51:10|96.95|96.91|96.93|96.89|96.97|96.95|96.93|96.87|7459
1649235080000|2022-04-06 08:51:20|96.96|96.88|96.94|96.87|96.96|96.88|96.94|96.87|1948
1649235090000|2022-04-06 08:51:30|96.96|96.88|96.97|96.93|96.97|96.94|96.96|96.88|20424
1649235100000|2022-04-06 08:51:40|96.96|96.91|96.96|96.92|96.97|96.93|96.96|96.9|4070
1649235110000|2022-04-06 08:51:50|96.97|96.9|96.97|96.91|96.97|96.91|96.97|96.9|2040
1649235120000|2022-04-06 08:52:00|96.96||96.97||96.97||96.96||933
1649235130000|2022-04-06 08:52:10|96.99|96.92|97.01|96.96|97.06|96.98|96.99|96.92|8205
1649235140000|2022-04-06 08:52:20|97.04|96.98|97.06|97|97.06|97.02|97.02|96.96|2530
1649235150000|2022-04-06 08:52:30|97.05|97.01|97.01|96.93|97.05|97.01|96.95|96.89|22287
1649235160000|2022-04-06 08:52:40|97.02|96.92|96.98|96.92|97.03|96.98|96.97|96.9|2500
1649235170000|2022-04-06 08:52:50|96.96|96.91|96.96|96.91|96.96|96.91|96.96|96.91|8185
1649235180000|2022-04-06 08:53:00|96.94|96.96|97|96.96|97.01|96.97|96.94|96.91|12715
1649235190000|2022-04-06 08:53:10|96.98|96.94|96.98|96.96|97|96.96|96.98|96.94|18273
1649235200000|2022-04-06 08:53:20|96.97|96.94|96.93|96.89|96.97|96.94|96.87|96.82|43709
1649235210000|2022-04-06 08:53:30|96.96|96.87|96.96|96.92|96.96|96.93|96.95|96.87|3200
1649235220000|2022-04-06 08:53:40|96.99|96.93|96.99|96.96|96.99|96.96|96.98|96.93|1280
1649235230000|2022-04-06 08:53:50|97.02|96.97|97.02|96.95|97.02|96.98|96.99|96.94|2806
1649235240000|2022-04-06 08:54:00|97|96.94|96.98|96.94|97|96.96|96.98|96.94|5186
1649235250000|2022-04-06 08:54:10|97.01|96.93|96.99|96.93|97.02|96.94|96.99|96.93|12351
1649235260000|2022-04-06 08:54:20|96.97|96.94|97.02|96.98|97.02|96.99|96.97|96.93|2500
1649235280000|2022-04-06 08:54:40|97.01|96.95|96.99|96.95|97.01|96.96|96.99|96.95|0
1649235290000|2022-04-06 08:54:50|97.02|96.93|96.99|96.93|97.02|96.93|96.97|96.93|13731
1649235300000|2022-04-06 08:55:00|97|96.94|96.96|96.9|97.02|96.94|96.93|96.9|1750
1649235310000|2022-04-06 08:55:10|96.99|96.92|96.98|96.91|96.99|96.94|96.98|96.9|9317
1649235320000|2022-04-06 08:55:20|96.97|96.88|96.94|96.87|96.97|96.89|96.94|96.87|1000
1649235330000|2022-04-06 08:55:30|96.93|96.85|96.87|96.83|96.93|96.86|96.86|96.82|19848
1649235340000|2022-04-06 08:55:40|96.9|96.85|96.92|96.87|96.92|96.88|96.89|96.84|9881
1649235350000|2022-04-06 08:55:50|96.91|96.84|96.89|96.86|96.91|96.86|96.88|96.84|0
1649235360000|2022-04-06 08:56:00|96.88|96.84|96.87|96.84|96.88|96.84|96.87|96.84|404
1649235380000|2022-04-06 08:56:20|96.86|96.82|96.82|96.75|96.86|96.82|96.8|96.74|18385
1649235400000|2022-04-06 08:56:40|96.84|96.76|96.84|96.8|96.84|96.8|96.84|96.76|8218
1649235410000|2022-04-06 08:56:50|96.82||96.84||96.84||96.82||0
1649235420000|2022-04-06 08:57:00|96.83|96.78|96.83|96.78|96.83|96.78|96.81|96.78|1907
1649235430000|2022-04-06 08:57:10|96.8|96.76|96.88|96.84|96.88|96.84|96.8|96.76|9829
1649235440000|2022-04-06 08:57:20|96.87|96.81|96.87|96.81|96.88|96.83|96.85|96.81|0
1649235450000|2022-04-06 08:57:30|96.85|96.82|96.85|96.81|96.85|96.82|96.85|96.81|0
1649235460000|2022-04-06 08:57:40|96.84|96.8|96.86|96.77|96.86|96.8|96.82|96.77|8798
1649235470000|2022-04-06 08:57:50|96.84|96.8|96.88|96.81|96.88|96.82|96.84|96.8|1023
1649235480000|2022-04-06 08:58:00|||||||||2000
1649235490000|2022-04-06 08:58:10|96.87|96.79|96.82|96.76|96.87|96.79|96.82|96.71|0
1649235500000|2022-04-06 08:58:20|96.85|96.78|96.88|96.8|96.88|96.8|96.85|96.78|2452
1649235510000|2022-04-06 08:58:30||96.82||96.82||96.82||96.82|15438
1649235520000|2022-04-06 08:58:40|96.84|96.79|96.96|96.9|96.97|96.91|96.84|96.75|29089
1649235530000|2022-04-06 08:58:50|96.94|96.89|96.96|96.89|96.96|96.9|96.92|96.88|2000
1649235540000|2022-04-06 08:59:00|96.94|96.88|96.94|96.88|96.94|96.88|96.94|96.88|0
1649235550000|2022-04-06 08:59:10|96.96|96.89|96.96|96.89|96.96|96.9|96.94|96.89|0
1649235560000|2022-04-06 08:59:20|96.95|96.9|96.96|96.91|96.96|96.91|96.95|96.9|133
1649235570000|2022-04-06 08:59:30|96.99|96.92|96.98|96.94|96.99|96.95|96.98|96.92|12668
1649235580000|2022-04-06 08:59:40|97.01|96.91|97|96.91|97.04|96.91|97|96.91|0
1649235590000|2022-04-06 08:59:50|97.02|96.9|96.99|96.95|97.02|96.95|96.97|96.9|132
1649235600000|2022-04-06 09:00:00|97.03|96.94|97.06|97|97.06|97.04|97.02|96.94|13092
1649235610000|2022-04-06 09:00:10|97.04|97.02|97.08|97.04|97.08|97.05|97.04|97.02|2134
1649235620000|2022-04-06 09:00:20|97.07|97.02|97.05|97.02|97.07|97.03|97.05|97.02|10278
1649235640000|2022-04-06 09:00:40|97.08||97.08||97.08||97.08||1730
1649235650000|2022-04-06 09:00:50|97.05|96.98|97.03|96.95|97.05|96.98|97|96.93|6996
1649235660000|2022-04-06 09:01:00|97.02|96.92|96.98|96.93|97.02|96.93|96.98|96.92|0
1649235670000|2022-04-06 09:01:10|97|96.94|96.94|96.9|97|96.96|96.94|96.9|825
1649235680000|2022-04-06 09:01:20|96.96|96.91|96.96|96.91|96.99|96.91|96.96|96.91|20627
1649235690000|2022-04-06 09:01:30|96.97|96.92|97|96.96|97|96.97|96.96|96.92|32499
1649235700000|2022-04-06 09:01:40|97.03|96.98|97.05|97|97.07|97.01|97.03|96.98|1281
1649235710000|2022-04-06 09:01:50|97.07|97.08|97.16|97.1|97.16|97.13|97.07|97.01|70628
1649235720000|2022-04-06 09:02:00|97.13|97.11|97.11|97.09|97.13|97.11|97.11|97.09|3578
1649235730000|2022-04-06 09:02:10|97.13|97.07|97.13|97.07|97.13|97.07|97.09|97.07|4840
1649235740000|2022-04-06 09:02:20|97.12|97.08|97.11|97.07|97.12|97.08|97.11|97.07|0
1649235750000|2022-04-06 09:02:30|97.13|97.08|97.13|97.09|97.13|97.09|97.11|97.08|0
1649235760000|2022-04-06 09:02:40|97.16|97.1|97.14|97.11|97.23|97.16|97.14|97.1|6791
1649235770000|2022-04-06 09:02:50|97.18|97.12|97.19|97.14|97.23|97.15|97.15|97.12|968
1649235780000|2022-04-06 09:03:00|97.22|97.16|97.21|97.16|97.22|97.17|97.21|97.16|1
1649235790000|2022-04-06 09:03:10|97.23|97.17|97.19|97.15|97.23|97.2|97.19|97.14|6825
1649235800000|2022-04-06 09:03:20|97.2|97.13|97.23|97.16|97.23|97.17|97.17|97.13|19602
1649235810000|2022-04-06 09:03:30|97.22|97.14|97.14|97.1|97.22|97.14|97.08|97.02|33825
1649235820000|2022-04-06 09:03:40|97.18|97.07|97.16|97.12|97.2|97.13|97.16|97.07|3282
1649235830000|2022-04-06 09:03:50|97.19|97.08|97.19|97.12|97.2|97.13|97.16|97.08|0
1649235840000|2022-04-06 09:04:00|97.2|97.1|97.13|97.1|97.21|97.11|97.12|97.1|5116
1649235850000|2022-04-06 09:04:10|97.12|97.05|97.13|97.08|97.17|97.09|97.1|97.02|8834
1649235860000|2022-04-06 09:04:20|97.11|97.04|97.13|97.07|97.13|97.08|97.11|97.04|0
1649235870000|2022-04-06 09:04:30|97.1|97.04|97|96.95|97.1|97.05|96.99|96.93|3949
1649235880000|2022-04-06 09:04:40||96.93||96.94||96.94||96.93|0
1649235890000|2022-04-06 09:04:50||96.93||96.93||96.94||96.93|0
1649235900000|2022-04-06 09:05:00|96.99|96.94|96.99|96.95|96.99|96.95|96.99|96.93|0
1649235910000|2022-04-06 09:05:10|96.98|96.93|96.98|96.93|96.99|96.94|96.98|96.93|5000
1649235920000|2022-04-06 09:05:20||96.9||96.9||96.92||96.9|500
1649235930000|2022-04-06 09:05:30|96.97||96.93||96.97||96.93||3413
1649235940000|2022-04-06 09:05:40|96.96|96.91|96.96|96.91|96.96|96.91|96.94|96.9|10781
1649235950000|2022-04-06 09:05:50|96.95||96.95||96.95||96.95||1000
1649235960000|2022-04-06 09:06:00|96.96|96.9|96.9|96.86|96.96|96.91|96.9|96.85|18669
1649235970000|2022-04-06 09:06:10||96.85||96.86||96.86||96.85|96
1649235980000|2022-04-06 09:06:20|96.93|96.85|96.89|96.86|96.93|96.86|96.89|96.85|0
1649235990000|2022-04-06 09:06:30|96.92|96.87|96.93|96.9|96.93|96.9|96.92|96.87|4164
1649236000000|2022-04-06 09:06:40|96.98|96.91|96.98|96.93|96.99|96.97|96.98|96.91|4165
1649236010000|2022-04-06 09:06:50|96.96|96.91|96.97|96.91|96.98|96.92|96.96|96.88|0
1649236020000|2022-04-06 09:07:00|96.94|96.88|96.96|96.9|96.97|96.91|96.92|96.85|5560
1649236030000|2022-04-06 09:07:10|96.94|96.87|96.92|96.85|96.94|96.87|96.92|96.85|23030
1649236040000|2022-04-06 09:07:20|96.94|96.87|96.99|96.92|96.99|96.92|96.94|96.87|4040
1649236050000|2022-04-06 09:07:30|96.95|96.9|96.9|96.85|96.99|96.93|96.9|96.85|5100
1649236060000|2022-04-06 09:07:40|96.89|96.82|96.84|96.82|96.89|96.82|96.84|96.82|1000
1649236070000|2022-04-06 09:07:50|96.83|96.8|96.86|96.81|96.86|96.81|96.83|96.8|220
1649236080000|2022-04-06 09:08:00|96.83|96.8|96.83|96.8|96.83|96.8|96.79|96.73|18642
1649236090000|2022-04-06 09:08:10|96.81|96.76|96.85|96.81|96.85|96.82|96.81|96.76|6360
1649236100000|2022-04-06 09:08:20|96.83|96.8|96.84|96.8|96.85|96.81|96.83|96.8|1689
1649236110000|2022-04-06 09:08:30|96.83|96.78|96.78|96.74|96.84|96.8|96.77|96.7|4146
1649236120000|2022-04-06 09:08:40|96.8|96.75|96.73|96.7|96.8|96.75|96.73|96.7|5000
1649236130000|2022-04-06 09:08:50|96.76|96.71|96.71|96.65|96.76|96.71|96.7|96.65|13790
1649236140000|2022-04-06 09:09:00||96.64||96.63||96.64||96.63|0
1649236150000|2022-04-06 09:09:10||96.65||96.62||96.65||96.61|0
1649236160000|2022-04-06 09:09:20|96.7|96.64|96.62|96.55|96.7|96.64|96.62|96.55|118
1649236170000|2022-04-06 09:09:30|96.64|96.56|96.64|96.57|96.65|96.57|96.63|96.56|0
1649236180000|2022-04-06 09:09:40|96.65|96.58|96.67|96.63|96.67|96.63|96.65|96.58|2025
1649236190000|2022-04-06 09:09:50|96.66|96.64|96.72|96.65|96.72|96.66|96.66|96.63|13233
1649236200000|2022-04-06 09:10:00|96.71|96.67|96.63|96.55|96.72|96.68|96.63|96.55|39208
1649236210000|2022-04-06 09:10:10|96.66|96.56|96.65|96.61|96.66|96.63|96.65|96.56|16000
1649236220000|2022-04-06 09:10:20|96.64|96.58|96.64|96.58|96.64|96.58|96.64|96.58|0
1649236230000|2022-04-06 09:10:30|96.65|96.59|96.68|96.63|96.69|96.63|96.65|96.59|7970
1649236240000|2022-04-06 09:10:40|96.69|96.65|96.72|96.66|96.74|96.7|96.69|96.64|1572
1649236250000|2022-04-06 09:10:50|96.71|96.63|96.71|96.65|96.74|96.67|96.67|96.61|6125
1649236260000|2022-04-06 09:11:00|96.72||96.72||96.72||96.71||2000
1649236270000|2022-04-06 09:11:10|96.74|96.66|96.76|96.67|96.79|96.75|96.74|96.66|6384
1649236290000|2022-04-06 09:11:30|96.75|96.68|96.7|96.64|96.75|96.71|96.69|96.62|500
1649236300000|2022-04-06 09:11:40|96.68|96.61|96.67|96.61|96.71|96.63|96.67|96.6|0
1649236310000|2022-04-06 09:11:50|96.69||96.68||96.69||96.68||0
1649236320000|2022-04-06 09:12:00|96.69|96.62|96.65|96.58|96.69|96.64|96.65|96.58|14398
1649236330000|2022-04-06 09:12:10|96.66|96.57|96.71|96.64|96.71|96.64|96.65|96.57|11269
1649236340000|2022-04-06 09:12:20|96.7|96.61|96.68|96.63|96.7|96.64|96.66|96.6|0
1649236350000|2022-04-06 09:12:30|96.69|96.64|96.69|96.63|96.73|96.66|96.69|96.62|3694
1649236360000|2022-04-06 09:12:40||96.62||96.62||96.62||96.62|1015
1649236370000|2022-04-06 09:12:50|96.68|96.6|96.62|96.56|96.68|96.6|96.58|96.55|7154
1649236380000|2022-04-06 09:13:00|96.64|96.58|96.69|96.62|96.69|96.62|96.63|96.58|5100
1649236390000|2022-04-06 09:13:10|96.71|96.63|96.71|96.62|96.72|96.66|96.7|96.62|50
1649236400000|2022-04-06 09:13:20|96.72|96.65|96.71|96.66|96.72|96.66|96.71|96.63|0
1649236410000|2022-04-06 09:13:30|96.73|96.67|96.72|96.67|96.77|96.72|96.71|96.66|10536
1649236420000|2022-04-06 09:13:40|96.74|96.66|96.73|96.64|96.74|96.66|96.69|96.62|0
1649236430000|2022-04-06 09:13:50|96.7|96.65|96.74|96.67|96.74|96.68|96.7|96.65|0
1649236440000|2022-04-06 09:14:00|96.7|96.64|96.72|96.67|96.72|96.67|96.7|96.64|7885
1649236450000|2022-04-06 09:14:10|96.74|96.65|96.73|96.67|96.74|96.7|96.73|96.65|5000
1649236460000|2022-04-06 09:14:20|96.72||96.72||96.72||96.72||6164
1649236470000|2022-04-06 09:14:30|96.7|96.64|96.72|96.65|96.73|96.67|96.68|96.64|6130
1649236490000|2022-04-06 09:14:50|96.73|96.66|96.74|96.69|96.77|96.73|96.73|96.66|10094
1649236500000|2022-04-06 09:15:00|96.73|96.68|96.71|96.68|96.74|96.68|96.69|96.62|8718
1649236510000|2022-04-06 09:15:10|96.74|96.63|96.7|96.66|96.74|96.66|96.68|96.61|2758
1649236520000|2022-04-06 09:15:20|96.71|96.67|96.73|96.66|96.73|96.69|96.71|96.64|3136
1649236530000|2022-04-06 09:15:30|96.7|96.64|96.73|96.67|96.73|96.67|96.7|96.64|0
1649236540000|2022-04-06 09:15:40|96.74|96.69|96.77|96.74|96.77|96.75|96.74|96.69|8026
1649236550000|2022-04-06 09:15:50|96.76|96.72|96.79|96.74|96.8|96.77|96.76|96.7|5000
1649236560000|2022-04-06 09:16:00|96.8|96.72|96.8|96.75|96.8|96.77|96.79|96.72|275
1649236570000|2022-04-06 09:16:10|||||||||26631
1649236590000|2022-04-06 09:16:30|96.83|96.77|96.89|96.83|96.9|96.86|96.83|96.77|13859
1649236600000|2022-04-06 09:16:40|96.86|96.81|96.82|96.75|96.89|96.82|96.82|96.75|13707
1649236610000|2022-04-06 09:16:50|96.8|96.74|96.77|96.74|96.8|96.74|96.77|96.72|0
1649236620000|2022-04-06 09:17:00|96.76|96.71|96.8|96.73|96.8|96.73|96.74|96.71|5386
1649236630000|2022-04-06 09:17:10|96.77|96.71|96.73|96.67|96.77|96.71|96.72|96.66|6910
1649236640000|2022-04-06 09:17:20|96.7|96.65|96.7|96.64|96.7|96.65|96.7|96.64|1669
1649236660000|2022-04-06 09:17:40|96.74|96.65|96.78|96.72|96.79|96.73|96.74|96.65|2560
1649236670000|2022-04-06 09:17:50|96.8|96.71|96.8|96.72|96.8|96.72|96.8|96.71|1009
1649236680000|2022-04-06 09:18:00|96.78|96.74|96.85|96.8|96.85|96.8|96.78|96.74|12838
1649236690000|2022-04-06 09:18:10||96.82||96.82||96.83||96.82|8990
1649236700000|2022-04-06 09:18:20|96.89|96.83|96.92|96.87|96.98|96.91|96.89|96.83|4018
1649236710000|2022-04-06 09:18:30|96.93|96.86|96.93|96.86|96.93|96.87|96.93|96.85|600
1649236720000|2022-04-06 09:18:40|96.96|96.89|96.94|96.91|96.98|96.91|96.94|96.89|3614
1649236730000|2022-04-06 09:18:50|96.98|96.92|96.95|96.91|97|96.94|96.94|96.9|3780
1649236740000|2022-04-06 09:19:00|96.98|96.93|96.99|96.92|97.01|96.93|96.97|96.9|0
1649236750000|2022-04-06 09:19:10|97|96.91|96.97|96.92|97|96.94|96.97|96.91|2039
1649236760000|2022-04-06 09:19:20|97|96.9|96.99|96.93|97|96.93|96.99|96.9|2
1649236770000|2022-04-06 09:19:30|96.97|96.89|96.87|96.82|96.97|96.93|96.86|96.82|8904
1649236780000|2022-04-06 09:19:40|||||||||15500
1649236790000|2022-04-06 09:19:50|96.88|96.83|96.9|96.85|96.94|96.85|96.88|96.82|6503
1649236800000|2022-04-06 09:20:00|96.88|96.82|96.9|96.82|96.93|96.9|96.88|96.82|25000
1649236810000|2022-04-06 09:20:10|96.86|96.79|96.9|96.83|96.9|96.83|96.85|96.79|200
1649236820000|2022-04-06 09:20:20|96.87|96.81|96.85|96.81|96.87|96.81|96.84|96.81|2500
1649236830000|2022-04-06 09:20:30|96.84|96.79|96.86|96.78|96.87|96.81|96.81|96.74|14383
1649236840000|2022-04-06 09:20:40|96.87|96.79|96.9|96.84|96.93|96.88|96.87|96.79|7500
1649236850000|2022-04-06 09:20:50|96.88|96.82|96.85|96.79|96.88|96.83|96.85|96.78|0
1649236860000|2022-04-06 09:21:00|96.88|96.77|96.78|96.73|96.88|96.77|96.78|96.71|1021
1649236870000|2022-04-06 09:21:10||96.71||96.72||96.72||96.71|0
1649236890000|2022-04-06 09:21:30||96.71||96.71||96.71||96.71|2048
1649236910000|2022-04-06 09:21:50|96.76|96.68|96.74|96.71|96.76|96.71|96.72|96.67|2217
1649236920000|2022-04-06 09:22:00|96.73||96.74||96.74||96.73||801
1649236930000|2022-04-06 09:22:10|96.77|96.72|96.83|96.79|96.86|96.79|96.75|96.72|81561
1649236940000|2022-04-06 09:22:20|96.82|96.77|96.81|96.76|96.84|96.77|96.78|96.71|19234
1649236950000|2022-04-06 09:22:30|96.79|96.74|96.81|96.76|96.81|96.76|96.79|96.74|10
1649236960000|2022-04-06 09:22:40|96.79|96.74|96.81|96.74|96.81|96.75|96.77|96.7|5832
1649236970000|2022-04-06 09:22:50|96.78|96.72|96.81|96.74|96.81|96.74|96.78|96.72|2500
1649236980000|2022-04-06 09:23:00|96.84|96.76|96.82|96.78|96.86|96.8|96.82|96.76|8108
1649237000000|2022-04-06 09:23:20|96.83|96.79|96.86|96.79|96.88|96.79|96.83|96.79|1
1649237020000|2022-04-06 09:23:40|96.88|96.8|96.9|96.82|96.9|96.83|96.88|96.8|0
1649237030000|2022-04-06 09:23:50|96.91|96.85|96.89|96.84|96.91|96.85|96.89|96.82|0
1649237040000|2022-04-06 09:24:00|96.9|96.85|96.96|96.88|96.96|96.89|96.9|96.85|1344
1649237050000|2022-04-06 09:24:10|96.95|96.9|96.94|96.89|96.96|96.9|96.94|96.88|1553
1649237060000|2022-04-06 09:24:20|96.92|96.87|96.95|96.9|96.98|96.9|96.9|96.87|6298
1649237080000|2022-04-06 09:24:40|96.98|96.92|97|96.94|97.01|96.95|96.97|96.92|0
1649237100000|2022-04-06 09:25:00|||||||||5408
1649237110000|2022-04-06 09:25:10|96.99|96.91|97|96.94|97.01|96.94|96.95|96.91|8867
1649237120000|2022-04-06 09:25:20|97.01|96.95|96.98|96.91|97.07|96.98|96.98|96.91|6205
1649237130000|2022-04-06 09:25:30|97.01|96.96|96.99|96.93|97.02|96.96|96.99|96.92|2500
1649237140000|2022-04-06 09:25:40|96.97|96.92|96.97|96.92|96.99|96.92|96.97|96.92|0
1649237160000|2022-04-06 09:26:00|97|96.93|96.98|96.92|97.02|96.96|96.98|96.92|5210
1649237170000|2022-04-06 09:26:10|96.99||96.99||96.99||96.98||0
1649237180000|2022-04-06 09:26:20||96.94||96.94||96.94||96.94|386
1649237190000|2022-04-06 09:26:30|97.01|96.96|97.05|97.01|97.05|97.01|97.01|96.96|3218
1649237200000|2022-04-06 09:26:40|97.07|97.02|97.07|97.02|97.07|97.05|97.05|97.01|29307
1649237210000|2022-04-06 09:26:50|||||||||5000
1649237220000|2022-04-06 09:27:00|97.06|96.99|97.04|96.99|97.06|96.99|97.03|96.99|11230
1649237230000|2022-04-06 09:27:10|97.06|96.95|97.01|96.96|97.06|96.96|97|96.93|6874
1649237240000|2022-04-06 09:27:20|97.03||97.03||97.03||97.03||0
1649237250000|2022-04-06 09:27:30|96.99|96.93|96.99|96.92|96.99|96.93|96.99|96.92|15
1649237260000|2022-04-06 09:27:40|97.01|96.96|96.97|96.92|97.01|96.96|96.97|96.92|2500
1649237270000|2022-04-06 09:27:50|97|96.94|97.01|96.94|97.01|96.94|97|96.94|0
1649237280000|2022-04-06 09:28:00|96.97|96.92|97.1|97.05|97.11|97.07|96.97|96.92|47587
1649237290000|2022-04-06 09:28:10|97.08|97.03|97.1|97.06|97.1|97.06|97.08|97.03|200
1649237300000|2022-04-06 09:28:20|97.09|97.04|97.06|97|97.09|97.04|97.06|97|1403
1649237320000|2022-04-06 09:28:40|||||||||600
1649237330000|2022-04-06 09:28:50|||||||||114
1649237340000|2022-04-06 09:29:00|97.05|96.98|97|96.95|97.05|96.98|96.98|96.94|25360
1649237350000|2022-04-06 09:29:10|96.97||97||97||96.97||2
1649237360000|2022-04-06 09:29:20|96.97|96.93|96.99|96.91|97|96.93|96.94|96.91|6604
1649237370000|2022-04-06 09:29:30|97|96.9|96.98|96.93|97|96.97|96.98|96.9|312
1649237380000|2022-04-06 09:29:40|96.96|96.91|96.96|96.91|96.96|96.91|96.96|96.91|0
1649237390000|2022-04-06 09:29:50|96.95|96.9|96.94|96.9|96.95|96.9|96.94|96.9|3
1649237400000|2022-04-06 09:30:00|96.96|96.91|96.94|96.9|96.96|96.91|96.94|96.9|0
1649237410000|2022-04-06 09:30:10|96.95|96.91|96.94|96.9|96.95|96.91|96.94|96.9|0
1649237420000|2022-04-06 09:30:20|96.95|96.91|96.94|96.9|96.95|96.91|96.94|96.9|0
1649237430000|2022-04-06 09:30:30|96.95|96.91|96.95|96.91|96.95|96.91|96.95|96.91|100
1649237460000|2022-04-06 09:31:00|96.94|96.9|96.94|96.9|96.94|96.9|96.94|96.9|0
1649237470000|2022-04-06 09:31:10|96.95|96.91|96.99|96.95|96.99|96.97|96.95|96.91|6228
1649237480000|2022-04-06 09:31:20|96.97|96.94|96.99|96.94|96.99|96.94|96.97|96.94|0
1649237490000|2022-04-06 09:31:30|97|96.95|97.04|96.99|97.04|96.99|97|96.95|14131
1649237500000|2022-04-06 09:31:40|97.06|97|97.04|96.99|97.06|97.01|97.04|96.99|1852
1649237510000|2022-04-06 09:31:50|97.02|96.98|97|96.95|97.03|96.98|96.98|96.95|950
1649237520000|2022-04-06 09:32:00|97.02|96.96|97.02|96.98|97.04|96.98|97|96.96|30655
1649237540000|2022-04-06 09:32:20|97.01|96.96|96.98|96.94|97.01|96.96|96.98|96.94|2500
1649237550000|2022-04-06 09:32:30|96.99|96.95|96.93|96.9|97.04|96.97|96.93|96.9|11225
1649237560000|2022-04-06 09:32:40|96.95||96.95||96.95||96.95||0
1649237570000|2022-04-06 09:32:50|96.93|96.91|96.91|96.87|97.01|96.95|96.89|96.87|73979
1649237580000|2022-04-06 09:33:00|96.92|96.88|96.92|96.87|96.92|96.88|96.92|96.87|0
1649237590000|2022-04-06 09:33:10|96.88|96.86|96.89|96.84|96.9|96.86|96.86|96.81|37459
1649237600000|2022-04-06 09:33:20|96.9|96.85|96.9|96.85|96.9|96.85|96.89|96.84|0
1649237610000|2022-04-06 09:33:30|96.93|96.86|96.95|96.9|96.96|96.92|96.91|96.86|12513
1649237620000|2022-04-06 09:33:40|96.94|96.93|96.96|96.93|96.96|96.93|96.93|96.9|8343
1649237630000|2022-04-06 09:33:50|96.95|96.91|97.01|96.97|97.01|96.97|96.95|96.91|30408
1649237640000|2022-04-06 09:34:00|97|96.96|96.93|96.87|97|96.96|96.91|96.85|29537
1649237650000|2022-04-06 09:34:10|96.91|96.89|96.93|96.87|96.93|96.89|96.91|96.87|994
1649237660000|2022-04-06 09:34:20|96.91||96.91||96.91||96.91||3696
1649237670000|2022-04-06 09:34:30|96.9|96.85|96.91|96.87|96.93|96.87|96.86|96.81|4893
1649237680000|2022-04-06 09:34:40||96.85||96.85||96.85||96.85|1536
1649237690000|2022-04-06 09:34:50||96.87||96.85||96.87||96.85|0
1649237700000|2022-04-06 09:35:00|96.93|96.87|96.93|96.87|96.93|96.87|96.93|96.87|391
1649237710000|2022-04-06 09:35:10|96.94|96.88|96.91|96.85|96.96|96.91|96.91|96.85|9000
1649237720000|2022-04-06 09:35:20|96.89|96.83|96.81|96.79|96.89|96.83|96.81|96.79|3997
1649237730000|2022-04-06 09:35:30|96.83||96.83||96.83||96.83||1000
1649237740000|2022-04-06 09:35:40|96.84|96.8|96.84|96.79|96.87|96.82|96.82|96.79|3831
1649237750000|2022-04-06 09:35:50|96.83||96.83||96.83||96.83||1021
1649237760000|2022-04-06 09:36:00|96.84|96.8|96.83|96.79|96.84|96.8|96.83|96.79|0
1649237770000|2022-04-06 09:36:10|96.84|96.8|96.96|96.91|96.96|96.92|96.84|96.8|10935
1649237780000|2022-04-06 09:36:20|96.98|96.92|97.01|96.94|97.01|96.96|96.97|96.9|7780
1649237790000|2022-04-06 09:36:30||96.95||96.95||96.95||96.95|0
1649237800000|2022-04-06 09:36:40||96.94||96.94||96.94||96.94|0
1649237810000|2022-04-06 09:36:50||96.95||96.94||96.95||96.94|955
1649237820000|2022-04-06 09:37:00||96.95||96.94||96.95||96.94|1003
1649237830000|2022-04-06 09:37:10|97.02|96.95|97.05|96.98|97.09|97.02|97.01|96.95|23279
1649237840000|2022-04-06 09:37:20|97.04|96.97|97.02|96.95|97.05|96.99|97.01|96.95|13304
1649237850000|2022-04-06 09:37:30|97.04|97.02|97.08|97.02|97.08|97.02|97.03|96.99|14705
1649237860000|2022-04-06 09:37:40||97.03||97.03||97.03||97.02|2568
1649237870000|2022-04-06 09:37:50|||||||||4280
1649237880000|2022-04-06 09:38:00||97.02||97.03||97.03||97.02|1002
1649237890000|2022-04-06 09:38:10|97.1|97.04|97.14|97.09|97.14|97.1|97.1|97.04|9186
1649237900000|2022-04-06 09:38:20|97.13|97.1|97.14|97.09|97.14|97.11|97.13|97.06|5938
1649237910000|2022-04-06 09:38:30|97.15|97.14|97.22|97.15|97.22|97.15|97.15|97.1|7970
1649237920000|2022-04-06 09:38:40|97.23|97.16|97.2|97.15|97.23|97.2|97.2|97.15|11418
1649237940000|2022-04-06 09:39:00|97.19|97.14|97.16|97.1|97.19|97.15|97.12|97.06|12265
1649237950000|2022-04-06 09:39:10|97.14||97.14||97.14||97.14||0
1649237960000|2022-04-06 09:39:20|97.13|97.08|97.07|97.02|97.13|97.08|97.04|97|5000
1649237970000|2022-04-06 09:39:30||97||97.02||97.02||97|0
1649237980000|2022-04-06 09:39:40|97.1|97.04|97.05|97|97.1|97.04|97.05|97|8458
1649237990000|2022-04-06 09:39:50|97.04||97.04||97.04||97.02||2885
1649238000000|2022-04-06 09:40:00|97.06|97.01|97.06|97.03|97.06|97.03|97.06|97.01|4500
1649238010000|2022-04-06 09:40:10|97.04|97.02|97.01|96.98|97.04|97.02|97.01|96.98|4846
1649238020000|2022-04-06 09:40:20|97.03||97.02||97.03||97.02||0
1649238030000|2022-04-06 09:40:30|97.03|96.99|97.06|97.01|97.06|97.04|97.03|96.99|6101
1649238040000|2022-04-06 09:40:40|97.03|96.99|97.03|96.98|97.03|96.99|96.98|96.92|43569
1649238050000|2022-04-06 09:40:50|97.06|96.99|97.06|97.01|97.06|97.01|97.06|96.98|0
1649238060000|2022-04-06 09:41:00|97.03|96.99|97.01|96.98|97.03|96.99|97.01|96.98|2500
1649238070000|2022-04-06 09:41:10|97|96.97|97.03|96.98|97.03|96.98|96.99|96.97|3241
1649238080000|2022-04-06 09:41:20|97.01||97.01||97.01||97||50
1649238090000|2022-04-06 09:41:30|97|96.95|96.96|96.92|97.01|96.95|96.96|96.92|2515
1649238100000|2022-04-06 09:41:40|96.98|96.93|97|96.96|97.01|96.96|96.98|96.93|3450
1649238110000|2022-04-06 09:41:50|97.01|97|97.03|97|97.03|97|97.01|97|5800
1649238120000|2022-04-06 09:42:00|97.02|96.98|97.02|96.98|97.02|96.98|97.02|96.97|12500
1649238130000|2022-04-06 09:42:10|97.03||97.03||97.03||97.03||2554
1649238140000|2022-04-06 09:42:20|97.02|96.97|97|96.96|97.02|96.97|96.99|96.94|2500
1649238150000|2022-04-06 09:42:30||96.94||96.94||96.94||96.94|62
1649238180000|2022-04-06 09:43:00|96.97||97||97||96.97||0
1649238190000|2022-04-06 09:43:10|96.96|96.93|96.93|96.87|97|96.93|96.91|96.87|14614
1649238200000|2022-04-06 09:43:20|96.92|96.88|96.93|96.89|96.94|96.89|96.9|96.88|2790
1649238210000|2022-04-06 09:43:30|96.91|96.88|96.86|96.81|96.91|96.88|96.86|96.81|4600
1649238220000|2022-04-06 09:43:40|96.84|96.79|96.84|96.79|96.86|96.79|96.84|96.78|8203
1649238230000|2022-04-06 09:43:50|96.86||96.86||96.86||96.84||13347
1649238240000|2022-04-06 09:44:00|96.89|96.82|96.91|96.87|96.91|96.87|96.89|96.82|4033
1649238250000|2022-04-06 09:44:10|96.9|96.85|96.9|96.85|96.94|96.88|96.87|96.82|24355
1649238260000|2022-04-06 09:44:20|96.92|96.86|96.97|96.94|97|96.95|96.92|96.86|12679
1649238270000|2022-04-06 09:44:30|97||97||97||97||5392
1649238280000|2022-04-06 09:44:40|96.99|96.95|96.99|96.95|97.02|96.97|96.98|96.95|6605
1649238300000|2022-04-06 09:45:00|97.02|96.96|96.98|96.94|97.02|96.96|96.95|96.93|10420
1649238310000|2022-04-06 09:45:10|97|96.96|96.99|96.94|97|96.96|96.99|96.94|2068
1649238320000|2022-04-06 09:45:20|97|96.95|97.02|96.98|97.02|96.98|97|96.95|5504
1649238330000|2022-04-06 09:45:30|97.03|96.99|97.03|96.99|97.09|97.04|97.03|96.99|16037
1649238340000|2022-04-06 09:45:40|97.04|97|97.02|96.99|97.04|97|97.02|96.99|0
1649238350000|2022-04-06 09:45:50|97.04|97|97.04|97|97.04|97.02|97.03|96.99|177
1649238360000|2022-04-06 09:46:00|97.03|96.99|97.04|97|97.04|97|97.03|96.99|2573
1649238370000|2022-04-06 09:46:10|97.07|97.01|97.05|97|97.09|97.03|97.02|96.98|18697
1649238380000|2022-04-06 09:46:20|97.03||97.03||97.03||97.03||0
1649238390000|2022-04-06 09:46:30|97.02|97.01|97.08|97.01|97.08|97.01|97.02|97.01|10024
1649238400000|2022-04-06 09:46:40|97.07|97.02|97.08|97.05|97.08|97.05|97.07|97.02|4551
1649238410000|2022-04-06 09:46:50|97.1|97.06|97.13|97.09|97.14|97.09|97.1|97.06|11802
1649238420000|2022-04-06 09:47:00|97.15|97.11|97.15|97.11|97.15|97.11|97.15|97.11|1326
1649238430000|2022-04-06 09:47:10|97.14|97.12|97.12|97.07|97.14|97.12|97.1|97.06|14509
1649238440000|2022-04-06 09:47:20|||||||||1018
1649238450000|2022-04-06 09:47:30|97.1|97.05|97.1|97.05|97.1|97.05|97.1|97.05|0
1649238460000|2022-04-06 09:47:40|97.12||97.12||97.12||97.12||318
1649238480000|2022-04-06 09:48:00|97.1||97.09||97.1||97.09||0
1649238490000|2022-04-06 09:48:10|97.1|97.06|97.1|97.06|97.12|97.07|97.08|97.05|6615
1649238500000|2022-04-06 09:48:20||97.07||97.08||97.08||97.06|100
1649238510000|2022-04-06 09:48:30|97.12|97.1|97.14|97.1|97.15|97.1|97.11|97.07|7750
1649238520000|2022-04-06 09:48:40|97.15|97.11|97.17|97.14|97.18|97.15|97.15|97.11|23164
1649238530000|2022-04-06 09:48:50|97.16|97.13|97.18|97.14|97.18|97.14|97.16|97.13|8918
1649238540000|2022-04-06 09:49:00|97.17|97.13|97.11|97.04|97.17|97.13|97.11|97.04|10643
1649238550000|2022-04-06 09:49:10|97.07|97.02|97.05|97.01|97.07|97.02|97.05|97.01|0
1649238570000|2022-04-06 09:49:30|97.07|97.02|97.05|97.01|97.09|97.04|97.05|97.01|1639
1649238580000|2022-04-06 09:49:40|97.03|97|97.02|96.95|97.05|97|97.02|96.95|7616
1649238590000|2022-04-06 09:49:50|||||||||2000
1649238600000|2022-04-06 09:50:00|97.01|96.94|96.97|96.94|97.01|96.94|96.94|96.93|11687
1649238610000|2022-04-06 09:50:10|96.96|96.93|96.95|96.91|96.96|96.94|96.93|96.91|4385
1649238620000|2022-04-06 09:50:20|96.98|96.92|96.9|96.86|96.98|96.93|96.9|96.86|24208
1649238630000|2022-04-06 09:50:30||96.85||96.84||96.85||96.83|0
1649238640000|2022-04-06 09:50:40|96.89|96.82|96.86|96.81|96.89|96.82|96.86|96.81|20900
1649238650000|2022-04-06 09:50:50|96.85||96.84||96.85||96.84||26027
1649238660000|2022-04-06 09:51:00|96.86|96.82|96.84|96.81|96.86|96.83|96.84|96.81|942
1649238670000|2022-04-06 09:51:10|96.83|96.8|96.84|96.79|96.84|96.8|96.79|96.73|12705
1649238680000|2022-04-06 09:51:20|96.85|96.81|96.83|96.79|96.85|96.82|96.83|96.79|0
1649238690000|2022-04-06 09:51:30|96.81|96.78|96.75|96.71|96.81|96.78|96.75|96.7|7596
1649238700000|2022-04-06 09:51:40|96.73|96.68|96.73|96.69|96.73|96.72|96.72|96.67|1834
1649238710000|2022-04-06 09:51:50|96.71|96.67|96.69|96.66|96.73|96.68|96.69|96.66|250
1649238720000|2022-04-06 09:52:00|96.71|96.68|96.72|96.68|96.72|96.7|96.71|96.68|2132
1649238730000|2022-04-06 09:52:10|96.71|96.69|96.71|96.67|96.71|96.69|96.71|96.66|70
1649238740000|2022-04-06 09:52:20|96.72||96.72||96.72||96.72||0
1649238750000|2022-04-06 09:52:30|96.7|96.66|96.77|96.71|96.77|96.73|96.7|96.66|8241
1649238760000|2022-04-06 09:52:40|96.79|96.73|96.74|96.7|96.79|96.75|96.73|96.7|6773
1649238770000|2022-04-06 09:52:50|96.72|96.69|96.7|96.65|96.73|96.69|96.7|96.65|13996
1649238780000|2022-04-06 09:53:00|96.74|96.67|96.74|96.69|96.75|96.69|96.72|96.67|2200
1649238790000|2022-04-06 09:53:10|96.73|96.67|96.64|96.6|96.73|96.67|96.64|96.6|9018
1649238800000|2022-04-06 09:53:20|96.66|96.61|96.68|96.63|96.69|96.63|96.65|96.61|1283
1649238810000|2022-04-06 09:53:30|96.66|96.61|96.66|96.61|96.66|96.61|96.66|96.61|0
1649238820000|2022-04-06 09:53:40|96.68|96.62|96.69|96.65|96.7|96.65|96.68|96.62|0
1649238830000|2022-04-06 09:53:50|96.7|96.66|96.76|96.72|96.76|96.72|96.7|96.66|18460
1649238840000|2022-04-06 09:54:00|96.75|96.73|96.77|96.72|96.77|96.73|96.75|96.7|3276
1649238850000|2022-04-06 09:54:10|96.79|96.73|96.81|96.75|96.81|96.75|96.79|96.73|3400
1649238860000|2022-04-06 09:54:20|96.83|96.76|96.75|96.7|96.83|96.78|96.75|96.7|3922
1649238870000|2022-04-06 09:54:30|96.77|96.72|96.75|96.72|96.77|96.72|96.75|96.72|0
1649238880000|2022-04-06 09:54:40|96.77|96.73|96.77|96.73|96.77|96.73|96.77|96.72|50
1649238890000|2022-04-06 09:54:50|96.76|96.7|96.7|96.65|96.76|96.72|96.7|96.65|1313
1649238900000|2022-04-06 09:55:00|96.72|96.69|96.7|96.65|96.74|96.69|96.7|96.65|306
1649238910000|2022-04-06 09:55:10|96.68|96.62|96.64|96.6|96.68|96.62|96.64|96.57|2378
1649238920000|2022-04-06 09:55:20|96.66|96.61|96.68|96.64|96.7|96.64|96.66|96.61|2415
1649238930000|2022-04-06 09:55:30|||||||||247
1649238940000|2022-04-06 09:55:40|96.66|96.62|96.66|96.62|96.66|96.62|96.66|96.62|0
1649238950000|2022-04-06 09:55:50|96.68||96.67||96.68||96.67||14351
1649238960000|2022-04-06 09:56:00|96.68|96.63|96.72|96.68|96.72|96.68|96.68|96.63|14941
1649238980000|2022-04-06 09:56:20|||||||||12390
1649238990000|2022-04-06 09:56:30|96.74|96.74|96.74|96.68|96.77|96.74|96.74|96.68|10000
1649239000000|2022-04-06 09:56:40||96.7||96.7||96.7||96.7|0
1649239010000|2022-04-06 09:56:50||96.68||96.68||96.68||96.68|9362
1649239020000|2022-04-06 09:57:00||96.7||96.7||96.7||96.7|18500
1649239030000|2022-04-06 09:57:10|96.77|96.68|96.75|96.71|96.77|96.71|96.75|96.68|50
1649239040000|2022-04-06 09:57:20|96.77|96.72|96.62|96.58|96.83|96.78|96.62|96.57|18105
1649239050000|2022-04-06 09:57:30|96.64|96.56|96.64|96.58|96.64|96.58|96.62|96.56|0
1649239060000|2022-04-06 09:57:40|96.62|96.59|96.68|96.64|96.73|96.65|96.62|96.59|25324
1649239070000|2022-04-06 09:57:50|96.7|96.65|96.8|96.74|96.8|96.74|96.7|96.65|12226
1649239080000|2022-04-06 09:58:00|96.78|96.73|96.83|96.79|96.83|96.79|96.78|96.73|7000
1649239090000|2022-04-06 09:58:10|96.82|96.78|96.83|96.79|96.83|96.79|96.8|96.74|6100
1649239100000|2022-04-06 09:58:20|96.84|96.8|96.81|96.78|96.85|96.81|96.79|96.74|33836
1649239110000|2022-04-06 09:58:30|96.82|96.77|96.81|96.77|96.82|96.78|96.8|96.77|5500
1649239120000|2022-04-06 09:58:40|96.82|96.78|96.85|96.8|96.86|96.8|96.81|96.78|46007
1649239130000|2022-04-06 09:58:50|96.86|96.82|96.9|96.84|96.92|96.84|96.86|96.82|10115
1649239140000|2022-04-06 09:59:00|96.93|96.86|96.89|96.84|96.94|96.86|96.87|96.84|1919
1649239150000|2022-04-06 09:59:10|96.88|96.82|96.93|96.88|96.96|96.89|96.85|96.8|31381
1649239160000|2022-04-06 09:59:20|96.92|96.89|96.92|96.88|96.92|96.9|96.92|96.88|2449
1649239170000|2022-04-06 09:59:30|96.91|96.87|96.97|96.91|96.99|96.93|96.9|96.87|3423
1649239180000|2022-04-06 09:59:40|96.99|96.93|96.91|96.85|96.99|96.93|96.89|96.84|20065
1649239190000|2022-04-06 09:59:50|96.89|96.84|96.9|96.84|96.9|96.87|96.84|96.8|21354
1649239200000|2022-04-06 10:00:00|96.91|96.85|96.91|96.84|96.91|96.88|96.91|96.84|5584
1649239230000|2022-04-06 10:00:30|||||||||12555
1649239240000|2022-04-06 10:00:40|96.9|96.82|96.8|96.74|96.9|96.82|96.8|96.74|1723
1649239260000|2022-04-06 10:01:00|||||||||20552
1649239280000|2022-04-06 10:01:20|||||||||1332
1649239290000|2022-04-06 10:01:30|96.79|96.73|96.75|96.67|96.79|96.73|96.74|96.67|3026
1649239300000|2022-04-06 10:01:40|96.78|96.69|96.79|96.74|96.8|96.74|96.77|96.69|20745
1649239310000|2022-04-06 10:01:50|96.77|96.71|96.85|96.78|96.87|96.81|96.77|96.71|32489
1649239320000|2022-04-06 10:02:00|96.84|96.79|96.78|96.73|96.84|96.79|96.78|96.73|4496
1649239330000|2022-04-06 10:02:10|96.79|96.74|96.79|96.74|96.79|96.74|96.79|96.74|8575
1649239340000|2022-04-06 10:02:20|96.78|96.73|96.86|96.8|96.89|96.8|96.78|96.73|13586
1649239350000|2022-04-06 10:02:30|96.89|96.81|96.9|96.84|96.92|96.86|96.89|96.81|1162
1649239360000|2022-04-06 10:02:40|||||||||18267
1649239370000|2022-04-06 10:02:50|||||||||4000
1649239390000|2022-04-06 10:03:10|96.93|96.86|96.91|96.86|96.93|96.87|96.89|96.86|9966
1649239400000|2022-04-06 10:03:20|96.93|96.87|96.94|96.86|96.95|96.89|96.93|96.86|1280
1649239410000|2022-04-06 10:03:30|96.91||96.91||96.91||96.91||1342
1649239420000|2022-04-06 10:03:40|96.94|96.89|96.94|96.89|96.94|96.89|96.94|96.89|0
1649239430000|2022-04-06 10:03:50|96.95||96.95||96.95||96.95||0
1649239440000|2022-04-06 10:04:00|96.97|96.91|97|96.95|97|96.95|96.97|96.91|8043
1649239450000|2022-04-06 10:04:10|96.99|96.93|96.96|96.89|96.99|96.94|96.95|96.89|34517
1649239460000|2022-04-06 10:04:20|96.98|96.96|96.98|96.94|97|96.96|96.96|96.9|38888
1649239470000|2022-04-06 10:04:30|97|96.97|97.04|96.98|97.04|96.98|97|96.97|10564
1649239500000|2022-04-06 10:05:00|97.08|97|97.05|97|97.08|97|97.05|97|12
1649239510000|2022-04-06 10:05:10|97.04||97.04||97.04||97.03||31963
1649239520000|2022-04-06 10:05:20|97.05|97.01|97.08|97.04|97.11|97.04|97.05|97.01|1554
1649239530000|2022-04-06 10:05:30|97.07||97.08||97.08||97.07||0
1649239540000|2022-04-06 10:05:40|97.07|97.03|96.99|96.95|97.07|97.03|96.99|96.92|38785
1649239560000|2022-04-06 10:06:00|97.01|96.96|97.03|96.99|97.03|96.99|97.01|96.96|3430
1649239570000|2022-04-06 10:06:10|97.04|97.01|97.06|97.03|97.06|97.03|97.04|96.99|11902
1649239580000|2022-04-06 10:06:20|97.05|97.02|97.06|97.03|97.06|97.03|97.04|96.99|7203
1649239590000|2022-04-06 10:06:30||97.02||97.03||97.03||97.02|1224
1649239600000|2022-04-06 10:06:40|97.07|97.06|97.06|97.03|97.08|97.06|97.06|97.03|3000
1649239610000|2022-04-06 10:06:50|97.05|97.02|97.04|97.03|97.06|97.03|97.04|96.97|17324
1649239620000|2022-04-06 10:07:00|97.06|96.99|97.04|97.03|97.06|97.03|97.04|96.99|11373
1649239630000|2022-04-06 10:07:10|97.06|96.99|97.1|97.05|97.1|97.05|97.04|96.97|37718
1649239640000|2022-04-06 10:07:20|97.08|97.06|97.04|97.03|97.08|97.06|97.04|96.97|9172
1649239660000|2022-04-06 10:07:40|97.06||97.08||97.08||97.06||0
1649239670000|2022-04-06 10:07:50|97.06|97.04|97.07|97.03|97.07|97.04|97.05|97.03|2500
1649239680000|2022-04-06 10:08:00|97.08|97.04|97.08|97.03|97.08|97.04|97.08|97.03|0
1649239690000|2022-04-06 10:08:10|97.05|97|96.99|96.94|97.05|97.03|96.96|96.92|17423
1649239700000|2022-04-06 10:08:20|||||||||12978
1649239710000|2022-04-06 10:08:30|97|96.99|96.99|96.92|97.01|96.99|96.98|96.92|9014
1649239720000|2022-04-06 10:08:40|96.98||96.96||96.98||96.96||0
1649239730000|2022-04-06 10:08:50|||||||||5000
1649239740000|2022-04-06 10:09:00|96.93|96.91|96.89|96.85|96.93|96.91|96.87|96.81|12819
1649239750000|2022-04-06 10:09:10|96.91|96.86|96.95|96.91|96.95|96.92|96.91|96.86|13105
1649239760000|2022-04-06 10:09:20|96.93|96.88|96.93|96.89|96.93|96.89|96.93|96.85|2500
1649239780000|2022-04-06 10:09:40|96.91|96.87|96.87|96.81|96.91|96.87|96.87|96.81|0
1649239790000|2022-04-06 10:09:50|96.89|96.83|96.88|96.83|96.89|96.84|96.88|96.81|7672
1649239800000|2022-04-06 10:10:00|96.87|96.82|96.87|96.82|96.87|96.82|96.87|96.82|0
1649239810000|2022-04-06 10:10:10|96.85|96.83|96.86|96.83|96.87|96.83|96.85|96.82|10
1649239820000|2022-04-06 10:10:20|96.87|96.84|96.88|96.83|96.88|96.84|96.87|96.83|291
1649239830000|2022-04-06 10:10:30|96.87|96.84|96.86|96.83|96.88|96.84|96.86|96.81|2964
1649239840000|2022-04-06 10:10:40|96.85|96.81|96.86|96.81|96.86|96.82|96.85|96.81|675
1649239870000|2022-04-06 10:11:10|96.85|96.79|96.75|96.7|96.85|96.79|96.75|96.69|4649
1649239880000|2022-04-06 10:11:20|96.73|96.71|96.62|96.6|96.77|96.73|96.62|96.59|15996
1649239890000|2022-04-06 10:11:30|96.64|96.59|96.53|96.49|96.64|96.59|96.45|96.42|86194
1649239900000|2022-04-06 10:11:40|96.51|96.47|96.55|96.51|96.55|96.51|96.43|96.37|50677
1649239910000|2022-04-06 10:11:50|96.58|96.53|96.45|96.4|96.61|96.55|96.44|96.39|12959
1649239920000|2022-04-06 10:12:00|96.44|96.39|96.43|96.38|96.47|96.42|96.42|96.38|8824
1649239930000|2022-04-06 10:12:10|96.44|96.39|96.49|96.44|96.49|96.45|96.41|96.38|9187
1649239940000|2022-04-06 10:12:20|96.48|96.43|96.44|96.4|96.48|96.43|96.44|96.39|2978
1649239950000|2022-04-06 10:12:30|96.46|96.41|96.46|96.41|96.49|96.43|96.46|96.41|3618
1649239960000|2022-04-06 10:12:40|96.44|96.4|96.42|96.38|96.44|96.4|96.4|96.37|20589
1649239970000|2022-04-06 10:12:50|96.4|96.36|96.4|96.36|96.42|96.36|96.34|96.3|22964
1649239980000|2022-04-06 10:13:00|96.38|96.34|96.42|96.37|96.42|96.37|96.38|96.34|20696
1649239990000|2022-04-06 10:13:10|96.44|96.46|96.5|96.46|96.52|96.47|96.44|96.38|40043
1649240000000|2022-04-06 10:13:20|96.48||96.5||96.5||96.48||25
1649240010000|2022-04-06 10:13:30|96.48||96.48||96.48||96.48||0
1649240020000|2022-04-06 10:13:40|96.5|96.48|96.49|96.46|96.52|96.48|96.49|96.46|19875
1649240030000|2022-04-06 10:13:50|96.5|96.47|96.5|96.48|96.52|96.49|96.48|96.46|9019
1649240040000|2022-04-06 10:14:00|96.49|96.47|96.48|96.46|96.5|96.47|96.47|96.43|15850
1649240050000|2022-04-06 10:14:10|96.49|96.44|96.5|96.46|96.52|96.48|96.49|96.44|1757
1649240060000|2022-04-06 10:14:20|96.49|96.45|96.48|96.44|96.5|96.46|96.47|96.44|6952
1649240070000|2022-04-06 10:14:30|96.46|96.42|96.43|96.4|96.46|96.42|96.42|96.4|4229
1649240080000|2022-04-06 10:14:40|||||||||22686
1649240090000|2022-04-06 10:14:50|96.45|96.41|96.45|96.4|96.48|96.43|96.45|96.4|19434
1649240100000|2022-04-06 10:15:00|96.44|96.41|96.42|96.38|96.44|96.41|96.36|96.31|18473
1649240110000|2022-04-06 10:15:10|96.43|96.39|96.46|96.4|96.49|96.46|96.43|96.39|5765
1649240120000|2022-04-06 10:15:20|96.45|96.39|96.36|96.31|96.45|96.39|96.36|96.31|2500
1649240130000|2022-04-06 10:15:30|96.35||96.35||96.35||96.35||1079
1649240140000|2022-04-06 10:15:40|96.37|96.33|96.38|96.33|96.38|96.33|96.37|96.31|1454
1649240150000|2022-04-06 10:15:50|96.37|96.34|96.46|96.41|96.47|96.44|96.36|96.34|9289
1649240160000|2022-04-06 10:16:00|96.44|96.4|96.45|96.4|96.47|96.46|96.42|96.39|60048
1649240170000|2022-04-06 10:16:10|96.44|96.41|96.46|96.42|96.46|96.43|96.44|96.41|346
1649240180000|2022-04-06 10:16:20|96.47|96.45|96.44|96.4|96.52|96.49|96.44|96.4|25450
1649240190000|2022-04-06 10:16:30|96.46|96.39|96.4|96.35|96.46|96.39|96.4|96.35|2996
1649240200000|2022-04-06 10:16:40|96.38|96.34|96.37|96.34|96.38|96.34|96.36|96.31|10980
1649240210000|2022-04-06 10:16:50|96.38|96.36|96.37|96.33|96.44|96.37|96.37|96.31|3666
1649240220000|2022-04-06 10:17:00|96.4||96.38||96.4||96.38||0
1649240230000|2022-04-06 10:17:10|96.4|96.34|96.42|96.39|96.44|96.39|96.4|96.34|2119
1649240240000|2022-04-06 10:17:20|96.41|96.37|96.41|96.37|96.41|96.38|96.41|96.36|0
1649240250000|2022-04-06 10:17:30|96.43|96.38|96.41|96.37|96.44|96.38|96.41|96.37|9691
1649240260000|2022-04-06 10:17:40||96.36||96.37||96.37||96.36|0
1649240270000|2022-04-06 10:17:50|96.42|96.39|96.42|96.38|96.42|96.39|96.42|96.37|0
1649240280000|2022-04-06 10:18:00|96.44|96.39|96.44|96.39|96.44|96.39|96.44|96.39|1280
1649240290000|2022-04-06 10:18:10|96.45|96.38|96.47|96.43|96.47|96.43|96.45|96.38|6760
1649240300000|2022-04-06 10:18:20||96.44||96.43||96.45||96.43|287
1649240320000|2022-04-06 10:18:40|96.46|96.41|96.38|96.33|96.46|96.41|96.36|96.31|4882
1649240330000|2022-04-06 10:18:50|96.37|96.35|96.37|96.33|96.37|96.35|96.37|96.33|118
1649240340000|2022-04-06 10:19:00|96.36|96.31|96.37|96.34|96.4|96.36|96.34|96.31|47613
1649240350000|2022-04-06 10:19:10|96.38|96.35|96.38|96.35|96.38|96.35|96.38|96.35|17739
1649240360000|2022-04-06 10:19:20|96.4|96.36|96.41|96.38|96.41|96.38|96.4|96.36|4332
1649240370000|2022-04-06 10:19:30||96.36||96.37||96.37||96.36|0
1649240380000|2022-04-06 10:19:40|||||||||1607
1649240390000|2022-04-06 10:19:50|96.42|96.39|96.44|96.41|96.46|96.41|96.42|96.39|6924
1649240420000|2022-04-06 10:20:20||96.4||96.41||96.41||96.4|25
1649240430000|2022-04-06 10:20:30|||||||||410
1649240440000|2022-04-06 10:20:40|96.43|96.4|96.37|96.33|96.43|96.4|96.36|96.31|24709
1649240450000|2022-04-06 10:20:50|96.4|96.34|96.38|96.33|96.4|96.35|96.36|96.33|7546
1649240460000|2022-04-06 10:21:00|96.37|96.32|96.36|96.31|96.38|96.32|96.33|96.31|21088
1649240470000|2022-04-06 10:21:10|96.37|96.33|96.34|96.31|96.38|96.34|96.34|96.31|30000
1649240480000|2022-04-06 10:21:20|96.37|96.36|96.37|96.31|96.38|96.36|96.37|96.31|47410
1649240490000|2022-04-06 10:21:30|96.33|96.3|96.34|96.3|96.36|96.3|96.32|96.3|9068
1649240500000|2022-04-06 10:21:40|96.36|96.31|96.39|96.34|96.39|96.36|96.35|96.31|14199
1649240510000|2022-04-06 10:21:50|96.34|96.33|96.39|96.37|96.39|96.37|96.34|96.33|2308
1649240520000|2022-04-06 10:22:00|96.38|96.35|96.4|96.36|96.4|96.38|96.36|96.33|6712
1649240530000|2022-04-06 10:22:10|96.38|96.34|96.38|96.34|96.38|96.34|96.38|96.34|0
1649240540000|2022-04-06 10:22:20|96.37|96.32|96.35|96.32|96.37|96.32|96.35|96.32|4480
1649240550000|2022-04-06 10:22:30|96.37|96.33|96.4|96.37|96.4|96.37|96.37|96.33|1394
1649240580000|2022-04-06 10:23:00|96.41|96.38|96.51|96.47|96.52|96.47|96.41|96.38|21914
1649240590000|2022-04-06 10:23:10|96.52|96.5|96.51|96.47|96.52|96.5|96.51|96.47|645
1649240600000|2022-04-06 10:23:20|96.52|96.48|96.52|96.49|96.52|96.49|96.52|96.48|2613
1649240610000|2022-04-06 10:23:30|96.53|96.5|96.6|96.59|96.62|96.59|96.53|96.49|24082
1649240620000|2022-04-06 10:23:40|96.62|96.6|96.61|96.57|96.65|96.6|96.61|96.57|2314
1649240640000|2022-04-06 10:24:00|96.62|96.58|96.63|96.59|96.64|96.6|96.62|96.58|1600
1649240650000|2022-04-06 10:24:10|||||||||5901
1649240660000|2022-04-06 10:24:20|96.64|96.61|96.66|96.62|96.66|96.63|96.64|96.59|3578
1649240670000|2022-04-06 10:24:30|96.69|96.64|96.71|96.69|96.71|96.69|96.69|96.64|10699
1649240680000|2022-04-06 10:24:40|96.72|96.67|96.73|96.71|96.73|96.71|96.7|96.65|72845
1649240690000|2022-04-06 10:24:50||96.7||96.7||96.7||96.7|7439
1649240700000|2022-04-06 10:25:00|96.72|96.69|96.7|96.66|96.72|96.69|96.68|96.65|16840
1649240710000|2022-04-06 10:25:10|96.71|96.67|96.71|96.68|96.71|96.68|96.71|96.67|2113
1649240720000|2022-04-06 10:25:20|96.72|96.69|96.73|96.7|96.73|96.72|96.72|96.69|9109
1649240750000|2022-04-06 10:25:50|||||||||4415
1649240760000|2022-04-06 10:26:00|96.72|96.66|96.67|96.61|96.72|96.66|96.67|96.61|8125
1649240770000|2022-04-06 10:26:10|96.66|96.62|96.62|96.56|96.66|96.62|96.62|96.56|300
1649240790000|2022-04-06 10:26:30|96.64|96.58|96.64|96.58|96.66|96.61|96.62|96.58|8862
1649240800000|2022-04-06 10:26:40|96.63||96.63||96.63||96.63||0
1649240810000|2022-04-06 10:26:50|96.64|96.59|96.65|96.6|96.66|96.63|96.64|96.59|9398
1649240820000|2022-04-06 10:27:00|96.64|96.61|96.65|96.6|96.67|96.64|96.63|96.58|46709
1649240830000|2022-04-06 10:27:10|96.64|96.61|96.64|96.6|96.64|96.61|96.64|96.6|0
1649240860000|2022-04-06 10:27:40|96.63|96.59|96.63|96.58|96.63|96.6|96.61|96.56|7893
1649240870000|2022-04-06 10:27:50|96.61|96.57|96.61|96.58|96.61|96.58|96.61|96.57|96
1649240880000|2022-04-06 10:28:00|96.57|96.57|96.61|96.57|96.61|96.57|96.57|96.55|4965
1649240890000|2022-04-06 10:28:10|96.63|96.58|96.72|96.68|96.73|96.69|96.63|96.58|17405
1649240900000|2022-04-06 10:28:20|96.73|96.7|96.73|96.67|96.73|96.7|96.72|96.67|9105
1649240910000|2022-04-06 10:28:30|96.72|96.68|96.72|96.69|96.73|96.7|96.72|96.68|147
1649240920000|2022-04-06 10:28:40|96.71|96.67|96.7|96.65|96.71|96.67|96.67|96.65|6022
1649240930000|2022-04-06 10:28:50|96.68|96.68|96.71|96.68|96.72|96.68|96.68|96.68|2307
1649240940000|2022-04-06 10:29:00|96.7|96.66|96.7|96.65|96.7|96.66|96.7|96.65|388
1649240950000|2022-04-06 10:29:10|96.71|96.66|96.76|96.7|96.76|96.72|96.71|96.66|31495
1649240960000|2022-04-06 10:29:20|96.74|96.72|96.78|96.73|96.83|96.77|96.74|96.72|20838
1649240970000|2022-04-06 10:29:30|96.8|96.74|96.86|96.8|96.87|96.8|96.8|96.74|2500
1649240980000|2022-04-06 10:29:40|||||||||2704
1649240990000|2022-04-06 10:29:50|96.85|96.79|96.82|96.78|96.85|96.79|96.82|96.78|3486
1649241000000|2022-04-06 10:30:00|96.81|96.76|96.79|96.76|96.81|96.78|96.78|96.74|11788
1649241010000|2022-04-06 10:30:10|96.8|96.75|96.75|96.7|96.8|96.75|96.75|96.69|15183
1649241020000|2022-04-06 10:30:20|96.77|96.72|96.86|96.8|96.87|96.82|96.77|96.72|13809
1649241030000|2022-04-06 10:30:30|96.85|96.79|96.78|96.74|96.85|96.79|96.78|96.72|6000
1649241050000|2022-04-06 10:30:50|96.81|96.8|96.83|96.78|96.83|96.8|96.81|96.76|51050
1649241060000|2022-04-06 10:31:00|96.82|96.76|96.75|96.71|96.82|96.76|96.73|96.71|16560
1649241070000|2022-04-06 10:31:10|96.77|96.72|96.77|96.72|96.77|96.73|96.77|96.72|2044
1649241080000|2022-04-06 10:31:20|96.76||96.76||96.76||96.76||0
1649241110000|2022-04-06 10:31:50|96.77|96.73|96.8|96.76|96.83|96.76|96.77|96.73|3918
1649241120000|2022-04-06 10:32:00|96.83|96.79|96.83|96.79|96.83|96.82|96.83|96.79|1901
1649241140000|2022-04-06 10:32:20|96.87|96.8|96.87|96.83|96.87|96.83|96.85|96.8|4607
1649241150000|2022-04-06 10:32:30|96.89|96.85|96.9|96.85|96.91|96.86|96.89|96.85|1997
1649241160000|2022-04-06 10:32:40|96.91|96.86|96.87|96.83|96.91|96.87|96.87|96.83|3827
1649241170000|2022-04-06 10:32:50|96.85|96.81|96.81|96.76|96.85|96.81|96.81|96.76|20649
1649241180000|2022-04-06 10:33:00|96.83||96.81||96.83||96.81||0
1649241200000|2022-04-06 10:33:20|||||||||1937
1649241210000|2022-04-06 10:33:30|96.83|96.77|96.83|96.8|96.85|96.8|96.83|96.77|2203
1649241220000|2022-04-06 10:33:40|96.82|96.79|96.83|96.78|96.85|96.79|96.82|96.78|0
1649241230000|2022-04-06 10:33:50||96.79||96.78||96.79||96.78|7479
1649241240000|2022-04-06 10:34:00|96.82|96.79|96.82|96.76|96.82|96.79|96.8|96.76|4140
1649241250000|2022-04-06 10:34:10|96.83|96.77|96.87|96.81|96.87|96.83|96.83|96.77|5244
1649241260000|2022-04-06 10:34:20|96.89|96.82|96.89|96.84|96.89|96.84|96.89|96.82|709
1649241270000|2022-04-06 10:34:30|96.88|96.82|96.88|96.85|96.89|96.87|96.88|96.81|23849
1649241280000|2022-04-06 10:34:40|96.89|96.86|96.94|96.88|96.95|96.92|96.89|96.85|25918
1649241290000|2022-04-06 10:34:50|||||||||49889
1649241300000|2022-04-06 10:35:00|96.95|96.94|97.01|96.97|97.01|96.97|96.95|96.94|17436
1649241310000|2022-04-06 10:35:10|96.99|96.95|97.01|96.95|97.01|96.95|96.98|96.95|2505
1649241320000|2022-04-06 10:35:20|96.99|96.96|97.01|96.96|97.01|96.96|96.99|96.95|0
1649241330000|2022-04-06 10:35:30||96.97||96.96||96.97||96.96|2552
1649241340000|2022-04-06 10:35:40|97|96.95|97|96.96|97.01|96.96|97|96.95|264
1649241350000|2022-04-06 10:35:50|97.01|96.95|97|96.95|97.01|96.96|97|96.95|1593
1649241360000|2022-04-06 10:36:00|96.99|96.94|96.94|96.9|96.99|96.94|96.93|96.89|38794
1649241370000|2022-04-06 10:36:10|96.95|96.91|96.99|96.95|97.01|96.95|96.95|96.91|20802
1649241380000|2022-04-06 10:36:20|96.98|96.93|96.95|96.93|96.98|96.94|96.95|96.92|2985
1649241390000|2022-04-06 10:36:30||96.92||96.92||96.92||96.92|250
1649241400000|2022-04-06 10:36:40|96.96|96.9|97|96.95|97|96.95|96.96|96.9|7365
1649241410000|2022-04-06 10:36:50||96.96||96.95||96.96||96.95|0
1649241420000|2022-04-06 10:37:00|96.99|96.94|96.92|96.88|96.99|96.94|96.92|96.88|5431
1649241430000|2022-04-06 10:37:10|96.9|96.85|96.89|96.86|96.91|96.88|96.89|96.85|8942
1649241440000|2022-04-06 10:37:20|96.91|96.87|96.92|96.86|96.92|96.88|96.9|96.86|5809
1649241450000|2022-04-06 10:37:30|96.89|96.85|96.88|96.85|96.89|96.85|96.87|96.85|795
1649241460000|2022-04-06 10:37:40|96.86|96.84|96.83|96.78|96.88|96.84|96.83|96.78|10177
1649241470000|2022-04-06 10:37:50|96.85|96.8|96.85|96.81|96.85|96.82|96.85|96.8|767
1649241480000|2022-04-06 10:38:00|||||||||1016
1649241490000|2022-04-06 10:38:10|96.87|96.82|96.88|96.83|96.88|96.84|96.87|96.82|1402
1649241500000|2022-04-06 10:38:20|96.93|96.84|96.93|96.89|96.93|96.89|96.91|96.84|2500
1649241510000|2022-04-06 10:38:30|96.94||96.94||96.94||96.94||6
1649241520000|2022-04-06 10:38:40|96.97|96.91|96.94|96.89|96.97|96.91|96.92|96.87|2550
1649241530000|2022-04-06 10:38:50||96.9||96.9||96.9||96.9|27703
1649241540000|2022-04-06 10:39:00|96.97|96.91|96.98|96.93|96.98|96.94|96.96|96.91|2600
1649241570000|2022-04-06 10:39:30|97|96.98|97.01|96.98|97.01|96.99|97|96.98|5000
1649241590000|2022-04-06 10:39:50|97|96.97|97|96.95|97|96.97|97|96.95|41129
1649241600000|2022-04-06 10:40:00|97.01|96.96|97|96.97|97.09|97.01|97|96.95|70411
1649241610000|2022-04-06 10:40:10|97.03|96.98|97.03|96.99|97.03|97.01|97.03|96.98|5902
1649241620000|2022-04-06 10:40:20|97.01|96.97|97.01|96.97|97.01|96.97|97.01|96.97|1265
1649241630000|2022-04-06 10:40:30|97.03||96.99||97.03||96.99||0
1649241640000|2022-04-06 10:40:40|97|96.96|96.95|96.9|97|96.97|96.93|96.9|4963
1649241650000|2022-04-06 10:40:50|96.93|96.91|96.97|96.93|96.97|96.93|96.93|96.91|2500
1649241670000|2022-04-06 10:41:10|97|96.94|96.97|96.91|97|96.95|96.94|96.9|13219
1649241680000|2022-04-06 10:41:20|96.98|96.92|96.96|96.91|97|96.96|96.96|96.91|6479
1649241690000|2022-04-06 10:41:30|96.98|96.92|96.98|96.94|96.98|96.94|96.98|96.91|1578
1649241700000|2022-04-06 10:41:40||96.92||96.93||96.93||96.92|3548
1649241710000|2022-04-06 10:41:50|97|96.94|97|96.96|97|96.96|97|96.94|0
1649241720000|2022-04-06 10:42:00|96.98|96.95|96.98|96.91|96.98|96.95|96.98|96.91|1705
1649241730000|2022-04-06 10:42:10|97|96.95|97.04|96.98|97.04|96.98|96.99|96.95|5311
1649241740000|2022-04-06 10:42:20|97.05||97.04||97.05||97.04||2047
1649241750000|2022-04-06 10:42:30|97.07|97|97.03|96.99|97.09|97.02|97.03|96.98|2500
1649241760000|2022-04-06 10:42:40|97.06|96.98|97.06|97.01|97.06|97.01|97.06|96.98|2500
1649241770000|2022-04-06 10:42:50|97.08|97.02|97.06|97.01|97.09|97.03|97.06|97.01|11661
1649241780000|2022-04-06 10:43:00|97.08|97.03|97.08|97.03|97.08|97.03|97.06|97.01|0
1649241790000|2022-04-06 10:43:10|97.07|97.01|96.99|96.96|97.07|97.01|96.98|96.96|11835
1649241800000|2022-04-06 10:43:20|97.01|96.97|97.01|96.97|97.01|96.97|97.01|96.97|2506
1649241810000|2022-04-06 10:43:30|97|97|97.04|96.99|97.04|97|97|96.97|5915
1649241820000|2022-04-06 10:43:40|97.03|96.97|97.03|96.98|97.03|96.98|97|96.97|5000
1649241840000|2022-04-06 10:44:00|97|96.97|96.97|96.92|97|96.97|96.95|96.92|3948
1649241850000|2022-04-06 10:44:10|96.98|96.95|96.98|96.93|96.99|96.95|96.96|96.92|4418
1649241860000|2022-04-06 10:44:20|||||||||2553
1649241870000|2022-04-06 10:44:30|96.99|96.97|96.99|96.97|96.99|96.97|96.99|96.95|4455
1649241880000|2022-04-06 10:44:40|97|96.95|97|96.95|97.01|96.97|97|96.95|7490
1649241890000|2022-04-06 10:44:50|96.98|96.94|96.96|96.91|96.98|96.94|96.96|96.91|0
1649241900000|2022-04-06 10:45:00|96.94|96.89|96.96|96.89|96.96|96.89|96.94|96.89|150
1649241910000|2022-04-06 10:45:10|96.94|96.9|96.94|96.89|96.94|96.92|96.94|96.89|6091
1649241920000|2022-04-06 10:45:20|96.96|96.92|96.96|96.94|96.96|96.94|96.96|96.92|2500
1649241930000|2022-04-06 10:45:30|96.95|96.92|96.92|96.88|96.96|96.92|96.92|96.88|2738
1649241940000|2022-04-06 10:45:40|96.9|96.85|96.86|96.81|96.9|96.85|96.86|96.79|5112
1649241960000|2022-04-06 10:46:00|96.88|96.83|96.88|96.85|96.88|96.85|96.88|96.83|1
1649241970000|2022-04-06 10:46:10|96.9|96.83|96.87|96.81|96.91|96.87|96.87|96.81|36165
1649241980000|2022-04-06 10:46:20|96.86|96.83|96.83|96.78|96.86|96.83|96.83|96.76|0
1649241990000|2022-04-06 10:46:30|96.81|96.75|96.79|96.74|96.81|96.76|96.79|96.72|0
1649242000000|2022-04-06 10:46:40|96.81|96.75|96.83|96.77|96.83|96.79|96.81|96.75|9091
1649242010000|2022-04-06 10:46:50||96.8||96.77||96.8||96.77|2004
1649242020000|2022-04-06 10:47:00|||||||||379
1649242030000|2022-04-06 10:47:10|96.85|96.78|96.82|96.78|96.85|96.8|96.82|96.78|2500
1649242040000|2022-04-06 10:47:20|96.8||96.82||96.82||96.8||0
1649242060000|2022-04-06 10:47:40|96.8|96.76|96.78|96.72|96.8|96.76|96.78|96.71|7200
1649242070000|2022-04-06 10:47:50||96.71||96.74||96.74||96.71|25
1649242080000|2022-04-06 10:48:00|96.8|96.75|96.85|96.78|96.85|96.8|96.8|96.75|13710
1649242090000|2022-04-06 10:48:10|96.83|96.79|96.83|96.78|96.85|96.79|96.83|96.78|0
1649242100000|2022-04-06 10:48:20|96.85|96.79|96.88|96.83|96.9|96.84|96.85|96.79|6873
1649242110000|2022-04-06 10:48:30|96.9|96.84|96.88|96.84|96.9|96.86|96.88|96.83|0
1649242120000|2022-04-06 10:48:40|96.87|96.83|96.77|96.72|96.87|96.83|96.76|96.72|4177
1649242130000|2022-04-06 10:48:50|96.75|96.71|96.75|96.71|96.75|96.71|96.75|96.71|2565
1649242150000|2022-04-06 10:49:10|96.77||96.77||96.77||96.77||2583
1649242160000|2022-04-06 10:49:20||96.73||96.71||96.73||96.71|1230
1649242170000|2022-04-06 10:49:30|96.78|96.72|96.81|96.77|96.81|96.77|96.78|96.72|7409
1649242180000|2022-04-06 10:49:40||96.75||96.75||96.77||96.75|1447
1649242190000|2022-04-06 10:49:50|96.79||96.81||96.81||96.79||4
1649242200000|2022-04-06 10:50:00|96.78|96.74|96.72|96.67|96.78|96.74|96.72|96.67|2241
1649242210000|2022-04-06 10:50:10|96.71|96.65|96.64|96.59|96.71|96.65|96.64|96.57|9408
1649242220000|2022-04-06 10:50:20|96.62|96.57|96.64|96.6|96.64|96.6|96.62|96.56|2500
1649242230000|2022-04-06 10:50:30|96.65|96.62|96.65|96.6|96.65|96.62|96.65|96.6|5265
1649242240000|2022-04-06 10:50:40||96.61||96.62||96.63||96.61|2069
1649242250000|2022-04-06 10:50:50|96.67|96.63|96.67|96.62|96.68|96.63|96.67|96.62|24419
1649242260000|2022-04-06 10:51:00|96.69|96.64|96.68|96.63|96.7|96.66|96.68|96.63|2500
1649242270000|2022-04-06 10:51:10|96.7|96.64|96.69|96.64|96.7|96.66|96.69|96.64|0
1649242290000|2022-04-06 10:51:30|96.7|96.66|96.7|96.66|96.7|96.66|96.7|96.66|0
1649242300000|2022-04-06 10:51:40|96.67|96.64|96.68|96.64|96.7|96.64|96.66|96.62|3500
1649242310000|2022-04-06 10:51:50|96.7|96.66|96.72|96.66|96.72|96.66|96.7|96.66|2567
1649242320000|2022-04-06 10:52:00|96.74|96.68|96.74|96.7|96.74|96.7|96.74|96.68|0
1649242330000|2022-04-06 10:52:10|96.76|96.68|96.76|96.71|96.81|96.74|96.76|96.68|5063
1649242360000|2022-04-06 10:52:40|96.78||96.78||96.78||96.78||0
1649242380000|2022-04-06 10:53:00|||||||||2044
1649242390000|2022-04-06 10:53:10|96.75|96.68|96.69|96.64|96.75|96.68|96.69|96.64|5021
1649242400000|2022-04-06 10:53:20|96.67|96.63|96.69|96.65|96.69|96.65|96.67|96.62|22957
1649242410000|2022-04-06 10:53:30|96.67|96.64|96.73|96.7|96.73|96.7|96.67|96.63|6100
1649242420000|2022-04-06 10:53:40|96.71|96.68|96.72|96.7|96.73|96.7|96.71|96.66|3313
1649242430000|2022-04-06 10:53:50|96.75|96.71|96.73|96.7|96.75|96.71|96.73|96.7|1538
1649242440000|2022-04-06 10:54:00|96.75|96.71|96.8|96.74|96.81|96.74|96.75|96.71|2096
1649242450000|2022-04-06 10:54:10|96.81|96.75|96.81|96.76|96.87|96.78|96.81|96.75|2278
1649242460000|2022-04-06 10:54:20|96.8|96.75|96.81|96.77|96.85|96.8|96.79|96.74|25148
1649242470000|2022-04-06 10:54:30|96.85|96.78|96.79|96.74|96.87|96.79|96.79|96.74|7344
1649242480000|2022-04-06 10:54:40|96.8|96.75|96.8|96.74|96.8|96.77|96.79|96.74|11975
1649242490000|2022-04-06 10:54:50|||||||||12378
1649242500000|2022-04-06 10:55:00|96.78|96.72|96.71|96.66|96.78|96.72|96.71|96.66|11202
1649242520000|2022-04-06 10:55:20|96.69|96.64|96.69|96.64|96.69|96.64|96.69|96.64|4240
1649242530000|2022-04-06 10:55:30|96.71|96.67|96.71|96.66|96.71|96.67|96.69|96.64|7196
1649242540000|2022-04-06 10:55:40|96.69|96.67|96.76|96.69|96.76|96.72|96.69|96.67|17480
1649242550000|2022-04-06 10:55:50|||||||||10280
1649242570000|2022-04-06 10:56:10|96.74|96.71|96.74|96.69|96.74|96.71|96.74|96.69|311
1649242590000|2022-04-06 10:56:30|96.73||96.74||96.74||96.73||8000
1649242610000|2022-04-06 10:56:50|||||||||3073
1649242620000|2022-04-06 10:57:00|96.76|96.71|96.76|96.69|96.76|96.71|96.76|96.69|586
1649242630000|2022-04-06 10:57:10|96.74|96.67|96.73|96.66|96.74|96.67|96.71|96.66|12500
1649242660000|2022-04-06 10:57:40|96.74|96.68|96.76|96.71|96.76|96.71|96.74|96.68|575
1649242670000|2022-04-06 10:57:50|96.77|96.72|96.8|96.75|96.8|96.77|96.76|96.72|7764
1649242680000|2022-04-06 10:58:00|96.79|96.73|96.77|96.71|96.79|96.74|96.77|96.71|2500
1649242690000|2022-04-06 10:58:10|96.76|96.69|96.73|96.68|96.76|96.69|96.73|96.68|0
1649242700000|2022-04-06 10:58:20|96.75|96.7|96.75|96.7|96.75|96.7|96.75|96.7|0
1649242710000|2022-04-06 10:58:30|96.77|96.71|96.8|96.76|96.8|96.77|96.77|96.71|2515
1649242720000|2022-04-06 10:58:40|96.79|96.74|96.77|96.72|96.79|96.74|96.77|96.72|2500
1649242730000|2022-04-06 10:58:50|96.79|96.74|96.83|96.79|96.83|96.79|96.79|96.74|304
1649242740000|2022-04-06 10:59:00|96.82|96.78|96.83|96.78|96.83|96.78|96.8|96.76|0
1649242750000|2022-04-06 10:59:10|96.84|96.8|96.8|96.74|96.86|96.81|96.8|96.74|5000
1649242760000|2022-04-06 10:59:20|96.78|96.72|96.73|96.68|96.78|96.72|96.73|96.68|26035
1649242770000|2022-04-06 10:59:30|96.76|96.7|96.78|96.73|96.78|96.73|96.76|96.7|2500
1649242780000|2022-04-06 10:59:40|96.79|96.74|96.8|96.74|96.8|96.75|96.78|96.72|2500
1649242790000|2022-04-06 10:59:50|96.82|96.75|96.86|96.81|96.86|96.81|96.82|96.75|2500
1649242800000|2022-04-06 11:00:00|96.84|96.79|96.84|96.8|96.84|96.8|96.82|96.77|4026
1649242810000|2022-04-06 11:00:10|96.86|96.81|96.86|96.82|96.86|96.82|96.86|96.8|1541
1649242820000|2022-04-06 11:00:20|96.85|96.8|96.84|96.8|96.86|96.8|96.84|96.8|0
1649242830000|2022-04-06 11:00:30|96.83|96.77|96.8|96.74|96.83|96.77|96.79|96.74|2851
1649242850000|2022-04-06 11:00:50|96.78||96.78||96.78||96.78||0
1649242860000|2022-04-06 11:01:00|96.8|96.76|96.8|96.76|96.8|96.76|96.8|96.76|2500
1649242870000|2022-04-06 11:01:10|||||||||10332
1649242880000|2022-04-06 11:01:20|96.79|96.74|96.78|96.74|96.79|96.75|96.78|96.74|4182
1649242890000|2022-04-06 11:01:30|96.77|96.73|96.74|96.7|96.77|96.73|96.74|96.7|3966
1649242900000|2022-04-06 11:01:40|96.76||96.76||96.76||96.76||0
1649242910000|2022-04-06 11:01:50|96.77|96.71|96.8|96.74|96.8|96.76|96.77|96.71|4154
1649242920000|2022-04-06 11:02:00|96.79|96.72|96.77|96.72|96.8|96.74|96.76|96.71|2500
1649242930000|2022-04-06 11:02:10|96.76|96.7|96.77|96.71|96.77|96.72|96.74|96.7|12903
1649242940000|2022-04-06 11:02:20|96.76|96.72|96.76|96.71|96.8|96.76|96.76|96.71|16429
1649242950000|2022-04-06 11:02:30|96.75|96.68|96.71|96.66|96.75|96.68|96.71|96.66|3758
1649242960000|2022-04-06 11:02:40|96.73|96.68|96.71|96.68|96.73|96.68|96.71|96.68|102
1649242970000|2022-04-06 11:02:50|96.73|96.7|96.76|96.71|96.76|96.71|96.73|96.7|2027
1649242990000|2022-04-06 11:03:10|96.79||96.76||96.79||96.76||0
1649243000000|2022-04-06 11:03:20|96.78||96.76||96.78||96.76||1016
1649243010000|2022-04-06 11:03:30|96.78|96.72|96.79|96.73|96.8|96.74|96.77|96.72|0
1649243020000|2022-04-06 11:03:40|96.77|96.71|96.77|96.71|96.77|96.71|96.76|96.71|737
1649243030000|2022-04-06 11:03:50|96.79|96.74|96.79|96.74|96.79|96.75|96.79|96.74|3072
1649243050000|2022-04-06 11:04:10|96.78|96.72|96.77|96.71|96.78|96.72|96.77|96.71|711
1649243060000|2022-04-06 11:04:20|96.78|96.74|96.79|96.74|96.8|96.76|96.78|96.74|0
1649243070000|2022-04-06 11:04:30|96.77|96.72|96.77|96.71|96.77|96.72|96.77|96.71|0
1649243080000|2022-04-06 11:04:40|96.75||96.75||96.75||96.75||3772
1649243090000|2022-04-06 11:04:50|96.73|96.69|96.73|96.68|96.73|96.69|96.72|96.68|3718
1649243110000|2022-04-06 11:05:10|96.75|96.7|96.68|96.61|96.75|96.7|96.68|96.61|2630
1649243120000|2022-04-06 11:05:20|96.65|96.62|96.65|96.6|96.65|96.62|96.65|96.6|2046
1649243130000|2022-04-06 11:05:30|96.68|96.62|96.68|96.62|96.68|96.62|96.68|96.62|12791
1649243150000|2022-04-06 11:05:50|96.7|96.7|96.75|96.7|96.75|96.71|96.7|96.66|14501
1649243160000|2022-04-06 11:06:00|96.72|96.68|96.75|96.7|96.75|96.7|96.71|96.67|7300
1649243170000|2022-04-06 11:06:10|96.77|96.71|96.79|96.73|96.79|96.75|96.77|96.7|6500
1649243180000|2022-04-06 11:06:20|96.75|96.74|96.73|96.7|96.79|96.74|96.73|96.7|4300
1649243190000|2022-04-06 11:06:30|96.71|96.68|96.73|96.7|96.73|96.7|96.71|96.68|1200
1649243200000|2022-04-06 11:06:40|96.72|96.67|96.73|96.7|96.73|96.7|96.71|96.67|0
1649243210000|2022-04-06 11:06:50|96.71|96.67|96.75|96.7|96.75|96.7|96.71|96.67|10036
1649243220000|2022-04-06 11:07:00|96.74||96.74||96.74||96.72||0
1649243230000|2022-04-06 11:07:10|96.75|96.71|96.75|96.7|96.75|96.71|96.75|96.7|2000
1649243240000|2022-04-06 11:07:20|96.74|96.69|96.72|96.67|96.75|96.69|96.7|96.67|20940
1649243250000|2022-04-06 11:07:30|96.71|96.68|96.77|96.71|96.77|96.72|96.71|96.68|13952
1649243260000|2022-04-06 11:07:40|96.79|96.73|96.79|96.73|96.79|96.75|96.79|96.73|5250
1649243280000|2022-04-06 11:08:00|96.77|96.71|96.75|96.69|96.77|96.71|96.75|96.69|2500
1649243290000|2022-04-06 11:08:10|96.73||96.75||96.75||96.73||1
1649243300000|2022-04-06 11:08:20|96.74|96.71|96.71|96.65|96.74|96.71|96.71|96.63|2650
1649243310000|2022-04-06 11:08:30||96.64||96.65||96.65||96.64|0
1649243320000|2022-04-06 11:08:40||96.64||96.65||96.65||96.64|0
1649243330000|2022-04-06 11:08:50||96.66||96.65||96.66||96.64|0
1649243340000|2022-04-06 11:09:00|||||||||10717
1649243350000|2022-04-06 11:09:10|96.69|96.67|96.71|96.65|96.71|96.67|96.69|96.65|12
1649243360000|2022-04-06 11:09:20|96.69|96.63|96.65|96.6|96.69|96.63|96.65|96.6|0
1649243380000|2022-04-06 11:09:40|96.63||96.65||96.65||96.63||0
1649243400000|2022-04-06 11:10:00|96.64||96.64||96.64||96.64||80
1649243410000|2022-04-06 11:10:10|96.62|96.59|96.64|96.57|96.64|96.59|96.6|96.56|21527
1649243420000|2022-04-06 11:10:20|96.62|96.58|96.63|96.57|96.67|96.63|96.62|96.57|7700
1649243430000|2022-04-06 11:10:30|96.61|96.59|96.61|96.59|96.63|96.59|96.61|96.59|0
1649243440000|2022-04-06 11:10:40|96.67|96.6|96.67|96.59|96.67|96.61|96.67|96.59|642
1649243450000|2022-04-06 11:10:50|96.66|96.61|96.63|96.59|96.66|96.61|96.63|96.59|0
1649243460000|2022-04-06 11:11:00|96.66||96.66||96.66||96.66||0
1649243470000|2022-04-06 11:11:10||96.61||96.59||96.61||96.59|1647
1649243490000|2022-04-06 11:11:30|96.67||96.67||96.67||96.67||4621
1649243500000|2022-04-06 11:11:40|96.66|96.57|96.63|96.57|96.66|96.57|96.61|96.57|1809
1649243510000|2022-04-06 11:11:50|96.61||96.63||96.63||96.61||0
1649243520000|2022-04-06 11:12:00|96.64|96.59|96.63|96.59|96.64|96.59|96.63|96.59|0
1649243530000|2022-04-06 11:12:10|96.61|96.57|96.6|96.56|96.61|96.57|96.6|96.56|0
1649243550000|2022-04-06 11:12:30|96.59|96.54|96.56|96.54|96.59|96.54|96.56|96.54|2332
1649243560000|2022-04-06 11:12:40|96.57|96.55|96.59|96.55|96.59|96.56|96.57|96.54|2280
1649243570000|2022-04-06 11:12:50|96.56|96.53|96.56|96.52|96.56|96.53|96.56|96.52|0
1649243580000|2022-04-06 11:13:00|96.55|96.5|96.56|96.53|96.56|96.54|96.55|96.5|547
1649243590000|2022-04-06 11:13:10|96.59|96.54|96.59|96.54|96.61|96.55|96.59|96.54|126
1649243600000|2022-04-06 11:13:20|96.58||96.57||96.58||96.57||0
1649243610000|2022-04-06 11:13:30|96.58||96.58||96.58||96.58||5147
1649243620000|2022-04-06 11:13:40||96.53||96.53||96.53||96.53|0
1649243630000|2022-04-06 11:13:50|96.57|96.51|96.55|96.5|96.57|96.51|96.55|96.48|972
1649243660000|2022-04-06 11:14:20|96.54|96.49|96.52|96.47|96.54|96.49|96.5|96.47|505
1649243670000|2022-04-06 11:14:30||96.48||96.46||96.48||96.46|0
1649243680000|2022-04-06 11:14:40|96.5|96.45|96.48|96.44|96.5|96.45|96.48|96.44|11342
1649243690000|2022-04-06 11:14:50|96.5|96.5|96.54|96.5|96.57|96.53|96.5|96.45|39265
1649243700000|2022-04-06 11:15:00|96.53|96.47|96.54|96.5|96.54|96.5|96.52|96.45|12804
1649243710000|2022-04-06 11:15:10|96.56|96.51|96.56|96.5|96.56|96.52|96.56|96.5|2897
1649243720000|2022-04-06 11:15:20|96.53|96.48|96.51|96.47|96.56|96.51|96.51|96.47|12182
1649243730000|2022-04-06 11:15:30|96.5|96.45|96.5|96.45|96.5|96.46|96.46|96.43|2993
1649243740000|2022-04-06 11:15:40|96.49||96.49||96.49||96.49||0
1649243750000|2022-04-06 11:15:50|96.48|96.43|96.48|96.44|96.48|96.44|96.48|96.43|85
1649243760000|2022-04-06 11:16:00||96.43||96.43||96.43||96.43|0
1649243770000|2022-04-06 11:16:10|96.47||96.47||96.47||96.47||0
1649243780000|2022-04-06 11:16:20|96.45|96.42|96.45|96.4|96.48|96.42|96.42|96.37|12825
1649243790000|2022-04-06 11:16:30|96.48|96.42|96.48|96.44|96.48|96.45|96.48|96.42|4207
1649243800000|2022-04-06 11:16:40|96.49|96.46|96.49|96.46|96.49|96.46|96.49|96.46|0
1649243810000|2022-04-06 11:16:50|96.52|96.47|96.52|96.47|96.52|96.49|96.52|96.46|8226
1649243820000|2022-04-06 11:17:00|96.56|96.49|96.58|96.53|96.58|96.55|96.53|96.49|8554
1649243830000|2022-04-06 11:17:10|96.59|96.55|96.58|96.53|96.63|96.59|96.58|96.53|3161
1649243840000|2022-04-06 11:17:20|96.61|96.55|96.57|96.53|96.61|96.55|96.57|96.53|4074
1649243860000|2022-04-06 11:17:40|96.56|96.51|96.49|96.46|96.56|96.51|96.49|96.44|3724
1649243870000|2022-04-06 11:17:50|96.48|96.44|96.47|96.41|96.48|96.44|96.47|96.41|600
1649243900000|2022-04-06 11:18:20||96.43||96.43||96.43||96.43|1000
1649243910000|2022-04-06 11:18:30|96.46|96.41|96.44|96.41|96.46|96.41|96.44|96.41|2501
1649243920000|2022-04-06 11:18:40|96.47|96.43|96.51|96.45|96.51|96.45|96.47|96.43|3140
1649243930000|2022-04-06 11:18:50|96.53|96.46|96.59|96.54|96.59|96.55|96.53|96.46|10000
1649243940000|2022-04-06 11:19:00|96.56|96.53|96.53|96.45|96.56|96.53|96.53|96.45|2505
1649243950000|2022-04-06 11:19:10||96.48||96.48||96.48||96.48|48
1649243960000|2022-04-06 11:19:20|96.56|96.53|96.56|96.51|96.56|96.53|96.56|96.48|12871
1649243980000|2022-04-06 11:19:40|96.55|96.49|96.55|96.48|96.55|96.49|96.55|96.48|44
1649243990000|2022-04-06 11:19:50|96.54|96.51|96.55|96.51|96.55|96.51|96.54|96.51|5
1649244000000|2022-04-06 11:20:00|96.54|96.48|96.55|96.48|96.55|96.48|96.54|96.48|2500
1649244010000|2022-04-06 11:20:10|96.56|96.51|96.59|96.52|96.59|96.52|96.56|96.51|2294
1649244020000|2022-04-06 11:20:20|||||||||4113
1649244030000|2022-04-06 11:20:30||96.54||96.54||96.54||96.54|11356
1649244040000|2022-04-06 11:20:40||96.51||96.51||96.51||96.51|0
1649244050000|2022-04-06 11:20:50|96.58|96.56|96.56|96.48|96.59|96.56|96.56|96.48|2500
1649244060000|2022-04-06 11:21:00|96.59|96.51|96.59|96.51|96.59|96.51|96.57|96.51|2000
1649244070000|2022-04-06 11:21:10||96.54||96.54||96.54||96.54|0
1649244080000|2022-04-06 11:21:20|96.61|96.52|96.57|96.49|96.61|96.52|96.57|96.48|2730
1649244090000|2022-04-06 11:21:30|96.56|96.48|96.56|96.48|96.56|96.49|96.56|96.48|0
1649244100000|2022-04-06 11:21:40|96.54|96.51|96.54|96.48|96.54|96.51|96.54|96.48|0
1649244120000|2022-04-06 11:22:00|96.51|96.47|96.51|96.45|96.51|96.47|96.51|96.45|85
1649244140000|2022-04-06 11:22:20|96.54||96.52||96.54||96.52||17
1649244150000|2022-04-06 11:22:30|96.54|96.47|96.55|96.49|96.56|96.49|96.54|96.47|0
1649244160000|2022-04-06 11:22:40|||||||||213
1649244180000|2022-04-06 11:23:00|96.59|96.51|96.59|96.52|96.6|96.55|96.59|96.51|1279
1649244190000|2022-04-06 11:23:10|96.58|96.5|96.57|96.51|96.58|96.51|96.57|96.47|1000
1649244200000|2022-04-06 11:23:20|96.58||96.58||96.59||96.58||2590
1649244210000|2022-04-06 11:23:30|96.55|96.49|96.54|96.47|96.55|96.49|96.54|96.46|1185
1649244220000|2022-04-06 11:23:40|96.53|96.45|96.51|96.45|96.53|96.45|96.5|96.44|0
1649244230000|2022-04-06 11:23:50|96.5|96.42|96.5|96.41|96.5|96.42|96.5|96.41|0
1649244250000|2022-04-06 11:24:10||96.42||96.42||96.42||96.42|0
1649244260000|2022-04-06 11:24:20||96.41||96.41||96.41||96.41|0
1649244270000|2022-04-06 11:24:30|96.48||96.5||96.5||96.48||0
1649244280000|2022-04-06 11:24:40|||||||||150
1649244290000|2022-04-06 11:24:50|96.48|96.42|96.48|96.41|96.51|96.42|96.48|96.41|52
1649244300000|2022-04-06 11:25:00|96.49||96.49||96.49||96.49||1502
1649244310000|2022-04-06 11:25:10|96.48|96.4|96.53|96.45|96.53|96.45|96.48|96.4|5152
1649244320000|2022-04-06 11:25:20|96.52|96.46|96.6|96.53|96.63|96.57|96.52|96.46|3042
1649244330000|2022-04-06 11:25:30|96.57|96.51|96.59|96.52|96.59|96.52|96.57|96.51|10295
1649244340000|2022-04-06 11:25:40|96.6||96.61||96.62||96.6||0
1649244350000|2022-04-06 11:25:50|96.62||96.62||96.62||96.62||0
1649244360000|2022-04-06 11:26:00|96.61||96.6||96.62||96.6||258
1649244370000|2022-04-06 11:26:10|96.61||96.62||96.62||96.61||0
1649244380000|2022-04-06 11:26:20|96.63|96.53|96.7|96.64|96.71|96.65|96.62|96.53|30973
1649244390000|2022-04-06 11:26:30|96.71|96.61|96.66|96.62|96.71|96.62|96.65|96.59|8501
1649244400000|2022-04-06 11:26:40|96.65|96.6|96.63|96.59|96.66|96.61|96.63|96.59|0
1649244410000|2022-04-06 11:26:50|96.62|96.57|96.62|96.56|96.62|96.59|96.6|96.54|9057
1649244420000|2022-04-06 11:27:00|96.67|96.58|96.66|96.6|96.67|96.6|96.66|96.58|1140
1649244430000|2022-04-06 11:27:10|96.67|96.61|96.71|96.63|96.71|96.63|96.67|96.61|5000
1649244440000|2022-04-06 11:27:20|96.7|96.62|96.66|96.61|96.7|96.62|96.66|96.6|2500
1649244450000|2022-04-06 11:27:30|96.69|96.63|96.68|96.63|96.69|96.63|96.68|96.63|0
1649244460000|2022-04-06 11:27:40|96.7||96.7||96.7||96.7||504
1649244470000|2022-04-06 11:27:50|96.67|96.61|96.65|96.6|96.68|96.62|96.65|96.6|2512
1649244480000|2022-04-06 11:28:00|||||||||609
1649244490000|2022-04-06 11:28:10|96.67|96.61|96.68|96.61|96.68|96.61|96.67|96.61|2845
1649244500000|2022-04-06 11:28:20|96.63|96.6|96.61|96.57|96.64|96.6|96.61|96.55|17628
1649244510000|2022-04-06 11:28:30|96.59|96.54|96.6|96.55|96.61|96.55|96.59|96.54|7368
1649244530000|2022-04-06 11:28:50|||||||||2048
1649244540000|2022-04-06 11:29:00|96.59||96.59||96.59||96.59||1600
1649244550000|2022-04-06 11:29:10|96.6|96.56|96.56|96.49|96.62|96.57|96.56|96.49|12017
1649244560000|2022-04-06 11:29:20|96.59|96.5|96.59|96.53|96.61|96.55|96.58|96.5|1710
1649244580000|2022-04-06 11:29:40||96.54||96.54||96.54||96.54|4143
1649244590000|2022-04-06 11:29:50|96.57|96.53|96.59|96.49|96.59|96.53|96.57|96.49|0
1649244600000|2022-04-06 11:30:00|96.56|96.5|96.5|96.45|96.56|96.5|96.49|96.42|1000
1649244610000|2022-04-06 11:30:10|96.49|96.42|96.48|96.43|96.49|96.43|96.48|96.42|2500
1649244620000|2022-04-06 11:30:20|96.5|96.42|96.49|96.42|96.5|96.42|96.49|96.42|2000
1649244630000|2022-04-06 11:30:30||96.43||96.43||96.43||96.43|0
1649244640000|2022-04-06 11:30:40|96.52|96.44|96.49|96.43|96.52|96.45|96.49|96.42|0
1649244650000|2022-04-06 11:30:50|||||||||7211
1649244660000|2022-04-06 11:31:00|||||||||6933
1649244670000|2022-04-06 11:31:10|96.48|96.42|96.53|96.46|96.53|96.46|96.46|96.39|5264
1649244680000|2022-04-06 11:31:20|96.52|96.47|96.52|96.47|96.52|96.47|96.52|96.46|0
1649244690000|2022-04-06 11:31:30|96.51|96.45|96.47|96.41|96.51|96.45|96.47|96.39|4500
1649244700000|2022-04-06 11:31:40|96.44|96.38|96.44|96.36|96.44|96.39|96.44|96.36|10
1649244710000|2022-04-06 11:31:50|96.46|96.37|96.5|96.45|96.51|96.49|96.46|96.36|21787
1649244720000|2022-04-06 11:32:00|96.51||96.51||96.51||96.51||0
1649244730000|2022-04-06 11:32:10|96.5|96.44|96.44|96.39|96.5|96.45|96.44|96.38|2500
1649244740000|2022-04-06 11:32:20|96.46|96.38|96.45|96.38|96.47|96.38|96.45|96.37|0
1649244760000|2022-04-06 11:32:40|96.46|96.39|96.49|96.43|96.51|96.43|96.45|96.39|3990
1649244770000|2022-04-06 11:32:50|||||||||5182
1649244780000|2022-04-06 11:33:00|96.47|96.42|96.47|96.41|96.47|96.42|96.47|96.4|2
1649244790000|2022-04-06 11:33:10|96.49|96.44|96.49|96.43|96.51|96.46|96.49|96.42|2502
1649244800000|2022-04-06 11:33:20|96.51|96.46|96.51|96.46|96.51|96.46|96.51|96.46|2500
1649244810000|2022-04-06 11:33:30|96.55|96.47|96.55|96.47|96.58|96.49|96.55|96.47|1848
1649244820000|2022-04-06 11:33:40|96.56|96.55|96.6|96.55|96.63|96.55|96.56|96.47|3600
1649244830000|2022-04-06 11:33:50||96.53||96.53||96.53||96.52|0
1649244840000|2022-04-06 11:34:00|96.63|96.6|96.65|96.6|96.67|96.6|96.62|96.56|7517
1649244850000|2022-04-06 11:34:10|96.63|96.58|96.59|96.54|96.67|96.6|96.59|96.52|27292
1649244860000|2022-04-06 11:34:20|96.6|96.6|96.61|96.6|96.66|96.6|96.6|96.55|12803
1649244870000|2022-04-06 11:34:30|96.66|96.55|96.62|96.6|96.67|96.6|96.62|96.55|2340
1649244880000|2022-04-06 11:34:40|96.67|96.61|96.7|96.63|96.7|96.63|96.67|96.6|1184
1649244890000|2022-04-06 11:34:50|96.69|96.62|96.65|96.6|96.69|96.62|96.65|96.6|0
1649244900000|2022-04-06 11:35:00|96.64|96.58|96.65|96.61|96.66|96.61|96.63|96.55|1200
1649244910000|2022-04-06 11:35:10|96.66|96.62|96.68|96.62|96.71|96.67|96.65|96.62|5893
1649244920000|2022-04-06 11:35:20|96.67|96.63|96.66|96.6|96.67|96.63|96.61|96.56|7333
1649244930000|2022-04-06 11:35:30|96.65|96.61|96.66|96.61|96.66|96.61|96.65|96.61|1048
1649244940000|2022-04-06 11:35:40|96.65|96.6|96.65|96.6|96.65|96.6|96.65|96.6|0
1649244950000|2022-04-06 11:35:50|||||||||5650
1649244960000|2022-04-06 11:36:00|96.63|96.57|96.63|96.6|96.65|96.6|96.62|96.57|39193
1649244970000|2022-04-06 11:36:10|96.65||96.64||96.65||96.64||0
1649244980000|2022-04-06 11:36:20|96.63|96.61|96.64|96.6|96.66|96.61|96.62|96.6|20380
1649244990000|2022-04-06 11:36:30|96.65||96.65||96.65||96.65||811
1649245000000|2022-04-06 11:36:40|96.63||96.63||96.63||96.63||5000
1649245010000|2022-04-06 11:36:50|96.65|96.57|96.65|96.57|96.65|96.58|96.65|96.56|5442
1649245020000|2022-04-06 11:37:00|96.68|96.65|96.71|96.65|96.71|96.65|96.66|96.6|4832
1649245030000|2022-04-06 11:37:10|96.7|96.66|96.71|96.66|96.71|96.66|96.7|96.66|72
1649245050000|2022-04-06 11:37:30||96.67||96.68||96.68||96.67|9554
1649245060000|2022-04-06 11:37:40|96.7|96.66|96.7|96.66|96.7|96.66|96.7|96.66|9665
1649245070000|2022-04-06 11:37:50|96.71||96.7||96.71||96.7||0
1649245080000|2022-04-06 11:38:00|96.71||96.7||96.71||96.7||7000
1649245090000|2022-04-06 11:38:10|96.71|96.75|96.77|96.75|96.77|96.75|96.71|96.66|68935
1649245100000|2022-04-06 11:38:20|96.78|96.74|96.84|96.8|96.84|96.8|96.78|96.74|9010
1649245110000|2022-04-06 11:38:30|96.83|96.78|96.8|96.76|96.84|96.8|96.8|96.74|8057
1649245120000|2022-04-06 11:38:40|96.81||96.81||96.81||96.81||0
1649245130000|2022-04-06 11:38:50|96.82|96.74|96.8|96.74|96.82|96.76|96.8|96.74|0
1649245150000|2022-04-06 11:39:10|96.79|96.72|96.75|96.71|96.79|96.72|96.75|96.7|2500
1649245160000|2022-04-06 11:39:20|96.77|96.72|96.78|96.73|96.8|96.74|96.77|96.72|404
1649245170000|2022-04-06 11:39:30|96.8||96.8||96.8||96.8||1532
1649245190000|2022-04-06 11:39:50|96.78||96.8||96.8||96.78||0
1649245200000|2022-04-06 11:40:00|96.79||96.79||96.79||96.79||0
1649245220000|2022-04-06 11:40:20|96.82|96.74|96.83|96.79|96.83|96.79|96.82|96.74|1399
1649245230000|2022-04-06 11:40:30|96.84|96.8|96.86|96.82|96.93|96.86|96.84|96.8|37428
1649245240000|2022-04-06 11:40:40|96.84|96.79|96.78|96.73|96.84|96.81|96.78|96.73|11581
1649245250000|2022-04-06 11:40:50|96.76|96.72|96.76|96.72|96.76|96.72|96.76|96.71|12770
1649245260000|2022-04-06 11:41:00|96.78|96.73|96.79|96.74|96.79|96.75|96.78|96.73|3836
1649245280000|2022-04-06 11:41:20|96.77|96.73|96.79|96.76|96.79|96.76|96.77|96.73|2500
1649245290000|2022-04-06 11:41:30||96.74||96.73||96.74||96.73|0
1649245300000|2022-04-06 11:41:40|96.8|96.77|96.8|96.76|96.82|96.77|96.8|96.76|440
1649245320000|2022-04-06 11:42:00|96.78|96.75|96.78|96.75|96.78|96.75|96.78|96.75|18120
1649245330000|2022-04-06 11:42:10|96.8|96.74|96.8|96.74|96.8|96.74|96.8|96.74|0
1649245340000|2022-04-06 11:42:20||96.76||96.76||96.76||96.76|0
1649245350000|2022-04-06 11:42:30|||||||||650
1649245360000|2022-04-06 11:42:40|96.78|96.74|96.75|96.71|96.78|96.74|96.75|96.71|8005
1649245370000|2022-04-06 11:42:50|96.74|96.7|96.73|96.7|96.74|96.7|96.72|96.7|5341
1649245390000|2022-04-06 11:43:10|||||||||1145
1649245400000|2022-04-06 11:43:20|96.72|96.69|96.69|96.64|96.72|96.69|96.69|96.64|2492
1649245410000|2022-04-06 11:43:30|||||||||1543
1649245420000|2022-04-06 11:43:40|||||||||1400
1649245440000|2022-04-06 11:44:00|||||||||5172
1649245450000|2022-04-06 11:44:10|96.67|96.62|96.62|96.56|96.67|96.62|96.62|96.55|8499
1649245460000|2022-04-06 11:44:20||96.57||96.56||96.57||96.56|2
1649245480000|2022-04-06 11:44:40||96.58||96.58||96.58||96.58|10
1649245490000|2022-04-06 11:44:50|96.6|96.56|96.6|96.56|96.6|96.56|96.6|96.56|0
1649245510000|2022-04-06 11:45:10|96.62||96.62||96.62||96.62||0
1649245520000|2022-04-06 11:45:20||96.58||96.58||96.58||96.58|262
1649245530000|2022-04-06 11:45:30|96.6|96.56|96.6|96.56|96.6|96.56|96.6|96.56|1119
1649245550000|2022-04-06 11:45:50|96.62||96.62||96.62||96.62||0
1649245560000|2022-04-06 11:46:00|96.64|96.58|96.65|96.6|96.67|96.62|96.64|96.58|5500
1649245570000|2022-04-06 11:46:10|96.67|96.62|96.69|96.64|96.69|96.64|96.67|96.62|0
1649245580000|2022-04-06 11:46:20|96.68|96.62|96.67|96.63|96.69|96.64|96.61|96.58|33553
1649245590000|2022-04-06 11:46:30|96.69|96.64|96.69|96.63|96.69|96.64|96.69|96.63|0
1649245600000|2022-04-06 11:46:40||96.64||96.64||96.64||96.64|105
1649245610000|2022-04-06 11:46:50|96.68|96.65|96.67|96.64|96.69|96.65|96.66|96.63|11215
1649245620000|2022-04-06 11:47:00|96.65|96.63|96.65|96.6|96.67|96.63|96.63|96.59|2186
1649245630000|2022-04-06 11:47:10|96.67|96.62|96.75|96.71|96.75|96.71|96.67|96.62|3640
1649245640000|2022-04-06 11:47:20|96.74|96.69|96.69|96.66|96.74|96.69|96.69|96.66|22500
1649245650000|2022-04-06 11:47:30|96.68|96.62|96.69|96.64|96.69|96.64|96.68|96.62|2506
1649245670000|2022-04-06 11:47:50|96.73|96.67|96.69|96.64|96.73|96.67|96.69|96.64|3008
1649245680000|2022-04-06 11:48:00|96.68||96.69||96.69||96.68||5892
1649245690000|2022-04-06 11:48:10|96.68|96.62|96.67|96.61|96.68|96.62|96.67|96.61|0
1649245700000|2022-04-06 11:48:20||96.62||96.62||96.62||96.61|0
1649245710000|2022-04-06 11:48:30|96.66|96.64|96.66|96.62|96.66|96.64|96.66|96.62|6611
1649245720000|2022-04-06 11:48:40|96.65|96.61|96.65|96.61|96.65|96.61|96.65|96.61|14378
1649245730000|2022-04-06 11:48:50||96.62||96.61||96.62||96.61|0
1649245740000|2022-04-06 11:49:00|96.64||96.64||96.64||96.64||0
1649245750000|2022-04-06 11:49:10|96.63|96.59|96.64|96.58|96.64|96.59|96.62|96.58|6977
1649245760000|2022-04-06 11:49:20||96.6||96.6||96.6||96.6|1000
1649245770000|2022-04-06 11:49:30|96.63|96.58|96.62|96.56|96.63|96.58|96.62|96.56|47
1649245780000|2022-04-06 11:49:40||96.58||96.58||96.58||96.58|100
1649245790000|2022-04-06 11:49:50|96.6|96.56|96.62|96.56|96.62|96.56|96.6|96.56|2537
1649245820000|2022-04-06 11:50:20|96.64|96.59|96.64|96.59|96.64|96.59|96.64|96.59|0
1649245830000|2022-04-06 11:50:30|96.62||96.62||96.62||96.62||0
1649245840000|2022-04-06 11:50:40|96.61|96.56|96.59|96.55|96.61|96.56|96.59|96.55|18
1649245860000|2022-04-06 11:51:00|96.61|96.56|96.61|96.55|96.61|96.57|96.61|96.55|4527
1649245880000|2022-04-06 11:51:20|96.57|96.54|96.57|96.53|96.6|96.54|96.57|96.51|1105
1649245890000|2022-04-06 11:51:30|96.6|96.57|96.59|96.56|96.6|96.57|96.59|96.54|51
1649245900000|2022-04-06 11:51:40|96.58|96.54|96.58|96.55|96.58|96.55|96.58|96.53|200
1649245910000|2022-04-06 11:51:50|96.59|96.56|96.57|96.53|96.61|96.57|96.57|96.53|11905
1649245930000|2022-04-06 11:52:10|96.59||96.58||96.59||96.58||10290
1649245940000|2022-04-06 11:52:20|96.59|96.54|96.59|96.56|96.59|96.56|96.59|96.54|7660
1649245960000|2022-04-06 11:52:40||96.55||96.55||96.55||96.55|0
1649245970000|2022-04-06 11:52:50|96.61|96.56|96.61|96.55|96.62|96.59|96.61|96.55|9861
1649245980000|2022-04-06 11:53:00|96.6|96.54|96.57|96.52|96.6|96.54|96.57|96.5|0
1649245990000|2022-04-06 11:53:10|96.56|96.5|96.52|96.46|96.56|96.5|96.52|96.46|0
1649246000000|2022-04-06 11:53:20|96.55|96.52|96.55|96.49|96.56|96.52|96.55|96.49|13213
1649246010000|2022-04-06 11:53:30|96.57|96.52|96.57|96.5|96.57|96.52|96.56|96.5|5390
1649246020000|2022-04-06 11:53:40|96.56|96.52|96.56|96.5|96.56|96.52|96.54|96.49|8751
1649246030000|2022-04-06 11:53:50||96.49||96.49||96.5||96.49|0
1649246040000|2022-04-06 11:54:00||96.5||96.49||96.51||96.49|5152
1649246050000|2022-04-06 11:54:10|96.55|96.51|96.51|96.45|96.55|96.52|96.51|96.45|13673
1649246080000|2022-04-06 11:54:40|96.5||96.5||96.5||96.5||3700
1649246090000|2022-04-06 11:54:50|96.49||96.48||96.49||96.48||0
1649246100000|2022-04-06 11:55:00|96.49||96.49||96.49||96.49||121
1649246110000|2022-04-06 11:55:10|||||||||16496
1649246120000|2022-04-06 11:55:20|96.48|96.43|96.46|96.42|96.48|96.43|96.46|96.4|2389
1649246130000|2022-04-06 11:55:30|96.45|96.39|96.44|96.39|96.46|96.39|96.44|96.38|4705
1649246140000|2022-04-06 11:55:40|96.46|96.42|96.49|96.45|96.49|96.45|96.45|96.39|7277
1649246160000|2022-04-06 11:56:00|96.48|96.43|96.48|96.4|96.48|96.43|96.48|96.4|100
1649246170000|2022-04-06 11:56:10|96.47|96.39|96.43|96.36|96.47|96.39|96.43|96.36|20
1649246180000|2022-04-06 11:56:20|96.4||96.4||96.4||96.4||29134
1649246200000|2022-04-06 11:56:40|96.42|96.37|96.42|96.37|96.47|96.41|96.42|96.36|31022
1649246210000|2022-04-06 11:56:50|96.39|96.36|96.39|96.36|96.39|96.36|96.39|96.36|7500
1649246220000|2022-04-06 11:57:00|96.36|96.35|96.37|96.31|96.39|96.35|96.36|96.3|0
1649246230000|2022-04-06 11:57:10|96.39|96.32|96.39|96.32|96.39|96.32|96.39|96.32|0
1649246240000|2022-04-06 11:57:20|96.37|96.31|96.39|96.36|96.42|96.37|96.32|96.28|78408
1649246250000|2022-04-06 11:57:30|96.4|96.37|96.37|96.33|96.45|96.39|96.37|96.33|18624
1649246260000|2022-04-06 11:57:40|96.36|96.32|96.35|96.31|96.36|96.32|96.35|96.29|152
1649246280000|2022-04-06 11:58:00|96.33|96.29|96.33|96.29|96.33|96.3|96.33|96.29|2504
1649246290000|2022-04-06 11:58:10|96.35|96.3|96.34|96.3|96.37|96.32|96.34|96.3|4209
1649246300000|2022-04-06 11:58:20|96.37|96.29|96.37|96.32|96.37|96.32|96.37|96.29|7698
1649246310000|2022-04-06 11:58:30|96.39|96.33|96.34|96.3|96.39|96.35|96.34|96.3|38197
1649246330000|2022-04-06 11:58:50|96.35|96.31|96.36|96.3|96.38|96.32|96.35|96.3|26683
1649246360000|2022-04-06 11:59:20|||||||||9168
1649246370000|2022-04-06 11:59:30|96.33|96.29|96.33|96.29|96.33|96.29|96.33|96.29|1729
1649246380000|2022-04-06 11:59:40|96.36|96.3|96.36|96.3|96.36|96.3|96.36|96.3|0
1649246410000|2022-04-06 12:00:10|96.33|96.28|96.36|96.31|96.36|96.31|96.33|96.28|7502
1649246440000|2022-04-06 12:00:40|96.35|96.28|96.36|96.3|96.36|96.3|96.33|96.28|2521
1649246450000|2022-04-06 12:00:50|||||||||241
1649246460000|2022-04-06 12:01:00|96.38|96.31|96.36|96.32|96.38|96.35|96.36|96.31|40800
1649246470000|2022-04-06 12:01:10|96.34|96.3|96.36|96.33|96.4|96.36|96.34|96.3|75194
1649246480000|2022-04-06 12:01:20|96.4|96.35|96.46|96.41|96.48|96.47|96.4|96.35|49328
1649246490000|2022-04-06 12:01:30|96.48|96.42|96.48|96.44|96.48|96.44|96.48|96.42|10000
1649246500000|2022-04-06 12:01:40|96.47|96.43|96.45|96.41|96.47|96.43|96.43|96.4|4430
1649246510000|2022-04-06 12:01:50|96.44|96.4|96.45|96.41|96.45|96.41|96.44|96.4|0
1649246520000|2022-04-06 12:02:00|96.44|96.4|96.45|96.4|96.45|96.4|96.44|96.4|1541
1649246530000|2022-04-06 12:02:10|96.43|96.39|96.4|96.37|96.43|96.39|96.39|96.35|6603
1649246540000|2022-04-06 12:02:20|96.41|96.38|96.41|96.36|96.43|96.38|96.4|96.36|6799
1649246560000|2022-04-06 12:02:40|96.43||96.41||96.43||96.41||2706
1649246580000|2022-04-06 12:03:00|96.38|96.35|96.38|96.33|96.38|96.35|96.38|96.33|2900
1649246590000|2022-04-06 12:03:10|96.41|96.35|96.43|96.4|96.43|96.4|96.41|96.35|424
1649246600000|2022-04-06 12:03:20|96.45|96.41|96.46|96.41|96.48|96.43|96.45|96.41|3904
1649246630000|2022-04-06 12:03:50|96.45|96.39|96.42|96.38|96.45|96.39|96.42|96.38|2271
1649246640000|2022-04-06 12:04:00|||||||||13480
1649246650000|2022-04-06 12:04:10|96.41|96.37|96.37|96.33|96.43|96.37|96.37|96.33|6801
1649246660000|2022-04-06 12:04:20|96.38|96.3|96.41|96.37|96.42|96.37|96.38|96.3|4823
1649246670000|2022-04-06 12:04:30|96.4|96.35|96.38|96.33|96.4|96.35|96.38|96.32|2500
1649246680000|2022-04-06 12:04:40|96.39|96.35|96.39|96.35|96.39|96.35|96.39|96.35|0
1649246700000|2022-04-06 12:05:00|96.41|96.37|96.41|96.37|96.42|96.38|96.41|96.35|284
1649246710000|2022-04-06 12:05:10||96.35||96.37||96.37||96.35|11175
1649246730000|2022-04-06 12:05:30|96.42||96.42||96.42||96.42||11
1649246740000|2022-04-06 12:05:40|96.44|96.4|96.44|96.39|96.44|96.4|96.44|96.38|5380
1649246760000|2022-04-06 12:06:00|96.42|96.37|96.36|96.32|96.42|96.37|96.34|96.28|0
1649246770000|2022-04-06 12:06:10||96.29||96.29||96.32||96.29|2100
1649246780000|2022-04-06 12:06:20|96.34||96.34||96.36||96.34||100
1649246790000|2022-04-06 12:06:30|||||||||3000
1649246810000|2022-04-06 12:06:50|96.36||96.34||96.36||96.34||12000
1649246820000|2022-04-06 12:07:00|96.33|96.28|96.29|96.26|96.33|96.28|96.28|96.23|18147
1649246830000|2022-04-06 12:07:10|96.27|96.23|96.24|96.2|96.27|96.25|96.21|96.13|43374
1649246840000|2022-04-06 12:07:20|96.25|96.26|96.26|96.23|96.29|96.26|96.25|96.21|25512
1649246850000|2022-04-06 12:07:30|96.25|96.2|96.25|96.2|96.25|96.2|96.25|96.2|110991
1649246870000|2022-04-06 12:07:50|96.26|96.21|96.27|96.23|96.27|96.24|96.26|96.21|1942
1649246880000|2022-04-06 12:08:00|96.26|96.24|96.29|96.25|96.29|96.27|96.26|96.23|5935
1649246890000|2022-04-06 12:08:10|||||||||15505
1649246900000|2022-04-06 12:08:20||96.23||96.25||96.25||96.23|0
1649246920000|2022-04-06 12:08:40|96.28|96.23|96.28|96.23|96.28|96.23|96.28|96.23|0
1649246930000|2022-04-06 12:08:50|96.29|96.25|96.29|96.25|96.29|96.25|96.29|96.25|0
1649246940000|2022-04-06 12:09:00|96.28|96.23|96.26|96.21|96.28|96.23|96.26|96.21|4352
1649246950000|2022-04-06 12:09:10|96.25||96.25||96.25||96.25||0
1649246980000|2022-04-06 12:09:40|96.26|96.22|96.3|96.25|96.3|96.26|96.26|96.22|5477
1649246990000|2022-04-06 12:09:50|96.29|96.24|96.27|96.21|96.29|96.24|96.26|96.21|26039
1649247000000|2022-04-06 12:10:00|||||||||6234
1649247010000|2022-04-06 12:10:10|96.24|96.19|96.24|96.18|96.24|96.19|96.24|96.18|1793
1649247020000|2022-04-06 12:10:20|96.21|96.16|96.22|96.16|96.22|96.16|96.21|96.16|57
1649247030000|2022-04-06 12:10:30|96.21||96.21||96.21||96.21||0
1649247040000|2022-04-06 12:10:40|96.2|96.13|96.21|96.13|96.21|96.14|96.18|96.12|17799
1649247050000|2022-04-06 12:10:50||96.16||96.16||96.16||96.16|3
1649247060000|2022-04-06 12:11:00|96.22||96.21||96.22||96.21||10505
1649247070000|2022-04-06 12:11:10|96.22|96.17|96.17|96.1|96.22|96.2|96.17|96.1|1914
1649247080000|2022-04-06 12:11:20||96.12||96.12||96.12||96.12|0
1649247090000|2022-04-06 12:11:30|||||||||3330
1649247100000|2022-04-06 12:11:40|||||||||10336
1649247120000|2022-04-06 12:12:00|96.14|96.1|96.14|96.1|96.22|96.18|96.14|96.1|114479
1649247130000|2022-04-06 12:12:10|||||||||3093
1649247140000|2022-04-06 12:12:20|||||||||500
1649247150000|2022-04-06 12:12:30|96.13||96.13||96.13||96.13||1180
1649247160000|2022-04-06 12:12:40|96.14|96.11|96.21|96.16|96.24|96.18|96.14|96.11|1234
1649247170000|2022-04-06 12:12:50|96.24|96.17|96.25|96.2|96.27|96.21|96.22|96.17|7285
1649247180000|2022-04-06 12:13:00|||||||||5163
1649247190000|2022-04-06 12:13:10|96.23|96.19|96.23|96.19|96.23|96.19|96.21|96.18|1878
1649247200000|2022-04-06 12:13:20|96.25|96.21|96.23|96.19|96.25|96.21|96.23|96.19|3117
1649247210000|2022-04-06 12:13:30|||||||||200
1649247220000|2022-04-06 12:13:40||96.18||96.19||96.19||96.18|547
1649247230000|2022-04-06 12:13:50|96.25||96.25||96.25||96.25||10100
1649247240000|2022-04-06 12:14:00|96.27|96.2|96.27|96.21|96.27|96.21|96.27|96.2|253
1649247250000|2022-04-06 12:14:10|96.25|96.23|96.25|96.21|96.25|96.23|96.25|96.21|2378
1649247260000|2022-04-06 12:14:20|96.27||96.25||96.27||96.25||1040
1649247270000|2022-04-06 12:14:30|96.24|96.2|96.27|96.21|96.27|96.22|96.24|96.2|1291
1649247280000|2022-04-06 12:14:40|96.3|96.23|96.27|96.23|96.3|96.25|96.27|96.23|4367
1649247290000|2022-04-06 12:14:50|96.26||96.27||96.27||96.25||4296
1649247300000|2022-04-06 12:15:00|96.24|96.21|96.21|96.16|96.24|96.21|96.2|96.16|7742
1649247310000|2022-04-06 12:15:10|||||||||85
1649247320000|2022-04-06 12:15:20|96.23|96.17|96.33|96.31|96.33|96.31|96.23|96.17|8017
1649247330000|2022-04-06 12:15:30||96.28||96.29||96.29||96.28|2000
1649247360000|2022-04-06 12:16:00|96.34|96.3|96.33|96.29|96.34|96.3|96.33|96.29|2110
1649247370000|2022-04-06 12:16:10|96.32|96.28|96.29|96.25|96.32|96.28|96.29|96.25|897
1649247380000|2022-04-06 12:16:20|96.31|96.26|96.33|96.28|96.33|96.28|96.31|96.26|1005
1649247390000|2022-04-06 12:16:30|96.34|96.29|96.4|96.33|96.41|96.33|96.34|96.29|3850
1649247410000|2022-04-06 12:16:50|96.39|96.31|96.33|96.28|96.39|96.31|96.31|96.28|4110
1649247420000|2022-04-06 12:17:00|96.36|96.29|96.45|96.4|96.46|96.4|96.33|96.29|1458
1649247430000|2022-04-06 12:17:10|96.47|96.41|96.47|96.42|96.47|96.44|96.46|96.41|5
1649247450000|2022-04-06 12:17:30|96.44|96.4|96.44|96.4|96.44|96.4|96.44|96.38|7698
1649247460000|2022-04-06 12:17:40|96.45|96.41|96.47|96.41|96.47|96.41|96.45|96.41|0
1649247480000|2022-04-06 12:18:00|||||||||507
1649247500000|2022-04-06 12:18:20|96.5|96.42|96.5|96.41|96.5|96.46|96.48|96.41|4565
1649247510000|2022-04-06 12:18:30|96.49|96.42|96.5|96.45|96.5|96.46|96.49|96.42|1100
1649247520000|2022-04-06 12:18:40|||||||||31052
1649247530000|2022-04-06 12:18:50||96.43||96.46||96.46||96.43|3112
1649247540000|2022-04-06 12:19:00|96.53|96.47|96.48|96.44|96.58|96.51|96.48|96.44|1661
1649247550000|2022-04-06 12:19:10|96.47|96.41|96.5|96.43|96.5|96.44|96.47|96.41|1634
1649247560000|2022-04-06 12:19:20|||||||||1016
1649247570000|2022-04-06 12:19:30|96.51|96.45|96.54|96.49|96.54|96.49|96.5|96.45|6016
1649247580000|2022-04-06 12:19:40|96.56|96.52|96.57|96.51|96.6|96.54|96.54|96.51|7232
1649247590000|2022-04-06 12:19:50|96.55||96.57||96.57||96.55||0
1649247600000|2022-04-06 12:20:00|96.58|96.54|96.6|96.56|96.6|96.56|96.58|96.54|2617
1649247610000|2022-04-06 12:20:10|96.61|96.57|96.61|96.56|96.61|96.58|96.61|96.56|16465
1649247620000|2022-04-06 12:20:20|||||||||2500
1649247630000|2022-04-06 12:20:30|96.6|96.54|96.58|96.54|96.6|96.54|96.56|96.51|14059
1649247640000|2022-04-06 12:20:40|96.61|96.55|96.6|96.55|96.61|96.55|96.6|96.55|4000
1649247660000|2022-04-06 12:21:00|96.61|96.57|96.61|96.57|96.61|96.57|96.61|96.57|514
1649247670000|2022-04-06 12:21:10|||||||||2
1649247680000|2022-04-06 12:21:20|||||||||505
1649247690000|2022-04-06 12:21:30|96.62|96.58|96.61|96.56|96.67|96.61|96.59|96.55|6934
1649247700000|2022-04-06 12:21:40|96.6|96.55|96.56|96.51|96.6|96.55|96.56|96.51|3574
1649247710000|2022-04-06 12:21:50|96.58|96.53|96.58|96.55|96.58|96.55|96.58|96.53|4957
1649247720000|2022-04-06 12:22:00||96.53||96.53||96.53||96.53|5650
1649247730000|2022-04-06 12:22:10|96.57|96.52|96.57|96.53|96.57|96.53|96.57|96.51|0
1649247740000|2022-04-06 12:22:20|96.58|96.54|96.59|96.55|96.61|96.57|96.58|96.54|2173
1649247750000|2022-04-06 12:22:30|96.57|96.53|96.56|96.52|96.57|96.55|96.56|96.52|4140
1649247760000|2022-04-06 12:22:40|96.55|96.51|96.52|96.49|96.55|96.51|96.52|96.47|22649
1649247790000|2022-04-06 12:23:10|96.51|96.48|96.52|96.48|96.53|96.49|96.51|96.48|6919
1649247800000|2022-04-06 12:23:20|96.51|96.47|96.57|96.52|96.57|96.52|96.5|96.46|11078
1649247840000|2022-04-06 12:24:00|96.59|96.54|96.63|96.58|96.63|96.58|96.59|96.54|1140
1649247850000|2022-04-06 12:24:10|96.62||96.62||96.62||96.62||0
1649247860000|2022-04-06 12:24:20|96.61|96.56|96.59|96.54|96.62|96.56|96.59|96.54|4293
1649247870000|2022-04-06 12:24:30|||||||||516
1649247880000|2022-04-06 12:24:40|96.62|96.55|96.6|96.54|96.62|96.56|96.6|96.54|33100
1649247900000|2022-04-06 12:25:00|||||||||2
1649247920000|2022-04-06 12:25:20||96.55||96.54||96.55||96.54|5487
1649247930000|2022-04-06 12:25:30|96.62|96.55|96.62|96.57|96.62|96.6|96.6|96.55|4900
1649247950000|2022-04-06 12:25:50|96.61|96.55|96.6|96.54|96.61|96.55|96.6|96.54|6339
1649247960000|2022-04-06 12:26:00|96.62|96.55|96.62|96.57|96.62|96.58|96.61|96.55|3783
1649247970000|2022-04-06 12:26:10|96.6|96.55|96.59|96.54|96.6|96.55|96.59|96.54|2500
1649247990000|2022-04-06 12:26:30|96.57|96.52|96.56|96.52|96.57|96.52|96.56|96.52|0
1649248000000|2022-04-06 12:26:40|96.57||96.57||96.57||96.57||0
1649248010000|2022-04-06 12:26:50|96.59||96.59||96.59||96.59||0
1649248020000|2022-04-06 12:27:00|96.57||96.57||96.57||96.57||0
1649248030000|2022-04-06 12:27:10|||||||||2500
1649248040000|2022-04-06 12:27:20|96.53|96.5|96.53|96.48|96.53|96.5|96.53|96.47|1412
1649248060000|2022-04-06 12:27:40|||||||||2100
1649248070000|2022-04-06 12:27:50||96.47||96.46||96.48||96.46|5
1649248080000|2022-04-06 12:28:00|96.52|96.45|96.47|96.43|96.52|96.45|96.47|96.43|1018
1649248090000|2022-04-06 12:28:10|96.46||96.46||96.46||96.46||0
1649248100000|2022-04-06 12:28:20|96.45|96.41|96.44|96.39|96.45|96.41|96.44|96.39|2374
1649248110000|2022-04-06 12:28:30|96.43||96.43||96.43||96.43||0
1649248120000|2022-04-06 12:28:40|96.42||96.42||96.42||96.42||0
1649248130000|2022-04-06 12:28:50|96.4|96.37|96.4|96.35|96.4|96.37|96.4|96.35|2232
1649248140000|2022-04-06 12:29:00||96.34||96.35||96.35||96.33|898
1649248160000|2022-04-06 12:29:20|96.39|96.34|96.4|96.34|96.4|96.34|96.39|96.34|0
1649248170000|2022-04-06 12:29:30|96.39|96.33|96.34|96.3|96.39|96.33|96.34|96.28|0
1649248190000|2022-04-06 12:29:50||96.27||96.28||96.29||96.26|3176
1649248200000|2022-04-06 12:30:00|96.33|96.27|96.33|96.27|96.34|96.29|96.31|96.27|2500
1649248210000|2022-04-06 12:30:10|96.34|96.31|96.44|96.38|96.44|96.38|96.34|96.31|15107
1649248220000|2022-04-06 12:30:20|96.47|96.4|96.47|96.41|96.47|96.42|96.47|96.4|3948
1649248230000|2022-04-06 12:30:30|||||||||1448
1649248240000|2022-04-06 12:30:40|96.46||96.46||96.46||96.46||4895
1649248250000|2022-04-06 12:30:50|96.44|96.38|96.41|96.34|96.44|96.38|96.41|96.34|0
1649248260000|2022-04-06 12:31:00|96.4||96.38||96.4||96.38||0
1649248270000|2022-04-06 12:31:10|||||||||18216
1649248280000|2022-04-06 12:31:20|96.4|96.35|96.41|96.36|96.41|96.37|96.4|96.35|22006
1649248290000|2022-04-06 12:31:30||96.34||96.34||96.35||96.34|0
1649248300000|2022-04-06 12:31:40|96.44|96.37|96.44|96.37|96.44|96.38|96.44|96.37|0
1649248320000|2022-04-06 12:32:00|96.41|96.35|96.41|96.34|96.41|96.35|96.41|96.34|1192
1649248340000|2022-04-06 12:32:20|96.38|96.32|96.38|96.31|96.38|96.32|96.38|96.31|200
1649248350000|2022-04-06 12:32:30|||||||||5306
1649248360000|2022-04-06 12:32:40|96.37||96.37||96.37||96.37||6485
1649248380000|2022-04-06 12:33:00|96.36||96.36||96.36||96.36||5
1649248400000|2022-04-06 12:33:20|96.38|96.32|96.38|96.31|96.38|96.32|96.38|96.31|2611
1649248410000|2022-04-06 12:33:30|96.36||96.35||96.36||96.35||0
1649248420000|2022-04-06 12:33:40|96.36|96.3|96.34|96.27|96.38|96.3|96.32|96.27|2500
1649248430000|2022-04-06 12:33:50|96.37|96.31|96.35|96.3|96.37|96.33|96.35|96.3|8102
1649248440000|2022-04-06 12:34:00|96.36|96.31|96.36|96.3|96.37|96.34|96.35|96.3|5902
1649248450000|2022-04-06 12:34:10||96.31||96.31||96.31||96.31|2553
1649248460000|2022-04-06 12:34:20|96.35|96.3|96.33|96.27|96.35|96.3|96.33|96.27|1281
1649248470000|2022-04-06 12:34:30|96.29|96.26|96.33|96.28|96.33|96.28|96.29|96.23|3709
1649248480000|2022-04-06 12:34:40|96.35||96.35||96.36||96.35||0
1649248490000|2022-04-06 12:34:50|96.36|96.29|96.35|96.28|96.36|96.31|96.35|96.28|0
1649248500000|2022-04-06 12:35:00|96.33||96.33||96.33||96.33||5
1649248510000|2022-04-06 12:35:10|96.32|96.26|96.32|96.26|96.32|96.26|96.32|96.25|15
1649248520000|2022-04-06 12:35:20|96.3|96.25|96.3|96.24|96.3|96.25|96.3|96.23|10
1649248530000|2022-04-06 12:35:30|96.27|96.23|96.27|96.22|96.27|96.23|96.27|96.21|0
1649248540000|2022-04-06 12:35:40|96.28|96.23|96.3|96.25|96.3|96.25|96.28|96.23|520
1649248550000|2022-04-06 12:35:50||96.23||96.23||96.23||96.23|0
1649248560000|2022-04-06 12:36:00|96.27||96.3||96.3||96.27||1161
1649248570000|2022-04-06 12:36:10|96.27|96.22|96.27|96.22|96.27|96.22|96.27|96.21|5265
1649248580000|2022-04-06 12:36:20|96.28|96.23|96.29|96.23|96.3|96.23|96.28|96.23|2336
1649248610000|2022-04-06 12:36:50|96.27|96.22|96.27|96.22|96.29|96.22|96.27|96.22|2601
1649248620000|2022-04-06 12:37:00|||||||||2077
1649248640000|2022-04-06 12:37:20|96.26|96.21|96.26|96.21|96.26|96.22|96.26|96.21|50
1649248650000|2022-04-06 12:37:30|96.27|96.23|96.28|96.23|96.28|96.23|96.27|96.23|2517
1649248670000|2022-04-06 12:37:50||96.21||96.21||96.21||96.21|64
1649248680000|2022-04-06 12:38:00||96.23||96.25||96.25||96.21|500
1649248690000|2022-04-06 12:38:10|96.26|96.23|96.28|96.22|96.28|96.23|96.26|96.21|4500
1649248700000|2022-04-06 12:38:20|96.27|96.21|96.28|96.23|96.32|96.29|96.26|96.21|21268
1649248710000|2022-04-06 12:38:30||96.24||96.24||96.24||96.24|0
1649248720000|2022-04-06 12:38:40|96.27|96.27|96.32|96.26|96.32|96.27|96.27|96.24|5405
1649248730000|2022-04-06 12:38:50|96.29|96.23|96.29|96.26|96.29|96.26|96.28|96.22|23697
1649248740000|2022-04-06 12:39:00|96.31|96.27|96.31|96.27|96.31|96.28|96.31|96.27|1226
1649248750000|2022-04-06 12:39:10|96.3|96.26|96.26|96.21|96.3|96.26|96.26|96.21|0
1649248760000|2022-04-06 12:39:20|96.25||96.25||96.25||96.25||2000
1649248770000|2022-04-06 12:39:30|96.26|96.23|96.27|96.23|96.3|96.24|96.26|96.23|9921
1649248780000|2022-04-06 12:39:40|96.3|96.25|96.3|96.23|96.3|96.25|96.3|96.23|4789
1649248790000|2022-04-06 12:39:50||96.25||96.25||96.25||96.23|0
1649248800000|2022-04-06 12:40:00|96.27|96.26|96.27|96.23|96.27|96.26|96.27|96.21|105
1649248820000|2022-04-06 12:40:20|96.26||96.26||96.26||96.26||290
1649248830000|2022-04-06 12:40:30|||||||||1225
1649248840000|2022-04-06 12:40:40|96.27|96.26|96.28|96.26|96.3|96.26|96.27|96.26|970
1649248850000|2022-04-06 12:40:50|96.27|96.25|96.28|96.23|96.28|96.25|96.27|96.21|5363
1649248860000|2022-04-06 12:41:00|96.27|96.21|96.27|96.21|96.27|96.21|96.27|96.21|0
1649248870000|2022-04-06 12:41:10|96.26||96.27||96.27||96.26||0
1649248880000|2022-04-06 12:41:20|96.26|96.2|96.22|96.19|96.26|96.2|96.22|96.19|8611
1649248890000|2022-04-06 12:41:30|96.21|96.18|96.22|96.17|96.22|96.2|96.2|96.17|9044
1649248900000|2022-04-06 12:41:40|96.21|96.19|96.17|96.13|96.22|96.19|96.17|96.11|12499
1649248910000|2022-04-06 12:41:50|96.16|96.1|96.14|96.1|96.16|96.11|96.14|96.1|10487
1649248920000|2022-04-06 12:42:00|96.16|96.11|96.22|96.15|96.22|96.16|96.16|96.11|22595
1649248930000|2022-04-06 12:42:10|96.2||96.2||96.2||96.2||5784
1649248940000|2022-04-06 12:42:20|96.22|96.16|96.2|96.15|96.22|96.16|96.2|96.15|1026
1649248950000|2022-04-06 12:42:30|||||||||4205
1649248960000|2022-04-06 12:42:40|96.19|96.14|96.18|96.14|96.19|96.14|96.17|96.14|20676
1649248970000|2022-04-06 12:42:50||96.13||96.12||96.14||96.12|15
1649248980000|2022-04-06 12:43:00|96.15|96.11|96.15|96.1|96.15|96.11|96.12|96.1|2023
1649248990000|2022-04-06 12:43:10|96.18|96.11|96.16|96.11|96.18|96.12|96.16|96.11|2500
1649249000000|2022-04-06 12:43:20|96.14||96.16||96.16||96.14||2601
1649249010000|2022-04-06 12:43:30|96.15|96.17|96.2|96.17|96.2|96.17|96.15|96.17|55786
1649249020000|2022-04-06 12:43:40|96.21|96.18|96.2|96.16|96.23|96.18|96.17|96.13|47763
1649249030000|2022-04-06 12:43:50|96.21|96.17|96.22|96.19|96.22|96.2|96.21|96.17|3976
1649249040000|2022-04-06 12:44:00||96.18||96.18||96.18||96.18|1021
1649249050000|2022-04-06 12:44:10|96.21|96.17|96.18|96.13|96.22|96.17|96.18|96.13|4417
1649249060000|2022-04-06 12:44:20|96.17||96.17||96.17||96.17||0
1649249070000|2022-04-06 12:44:30|96.16||96.17||96.17||96.16||125
1649249080000|2022-04-06 12:44:40|96.2|96.14|96.2|96.16|96.2|96.16|96.19|96.14|417
1649249090000|2022-04-06 12:44:50|96.19||96.19||96.19||96.19||100
1649249100000|2022-04-06 12:45:00|96.2|96.17|96.21|96.17|96.22|96.18|96.2|96.17|2796
1649249130000|2022-04-06 12:45:30|96.19|96.16|96.21|96.17|96.22|96.18|96.19|96.14|8866
1649249140000|2022-04-06 12:45:40|96.19|96.16|96.17|96.13|96.19|96.16|96.17|96.11|4014
1649249150000|2022-04-06 12:45:50||96.11||96.11||96.11||96.11|614
1649249160000|2022-04-06 12:46:00|||||||||10000
1649249170000|2022-04-06 12:46:10|96.16|96.1|96.13|96.09|96.16|96.1|96.09|96.06|54525
1649249180000|2022-04-06 12:46:20|96.14|96.07|96.12|96.07|96.14|96.08|96.12|96.07|9522
1649249190000|2022-04-06 12:46:30|96.11|96.06|96.09|96.06|96.11|96.06|96.09|96.06|6853
1649249200000|2022-04-06 12:46:40|96.11|96.07|96.13|96.08|96.13|96.09|96.09|96.07|22633
1649249210000|2022-04-06 12:46:50|96.12|96.07|96.07|96.02|96.12|96.07|96.07|96.01|5775
1649249220000|2022-04-06 12:47:00||96.01||96.01||96.01||96.01|26115
1649249240000|2022-04-06 12:47:20|96.06|96.02|96.04|96.01|96.07|96.03|96.04|96.01|2500
1649249250000|2022-04-06 12:47:30|96.03|96|96.04|96|96.04|96|96.03|96|25496
1649249260000|2022-04-06 12:47:40|96.03|96.01|96.04|96.01|96.04|96.01|96.02|96.01|37085
1649249270000|2022-04-06 12:47:50|96.06|96.02|96.05|96.01|96.11|96.04|96.05|96.01|18430
1649249280000|2022-04-06 12:48:00|96.04|96|96.03|96|96.04|96|96.03|96|12940
1649249300000|2022-04-06 12:48:20|96.02||96.03||96.03||96.02||2009
1649249310000|2022-04-06 12:48:30|96.02|95.98|96.01|95.94|96.02|95.98|96|95.93|119344
1649249320000|2022-04-06 12:48:40|96.03|95.95|96.03|95.99|96.03|95.99|96.03|95.95|3625
1649249330000|2022-04-06 12:48:50|96.04|96|96.04|95.99|96.04|96|96.04|95.99|4616
1649249340000|2022-04-06 12:49:00|96.02|95.97|96.01|95.97|96.04|95.97|96.01|95.97|10
1649249360000|2022-04-06 12:49:20|96|95.95|95.97|95.93|96|95.95|95.97|95.93|62809
1649249370000|2022-04-06 12:49:30|95.99|95.94|96.01|95.96|96.01|95.97|95.99|95.94|4734
1649249400000|2022-04-06 12:50:00|96.03|96|95.98|95.93|96.06|96.02|95.98|95.93|15727
1649249410000|2022-04-06 12:50:10|95.99||95.98||95.99||95.98||1500
1649249420000|2022-04-06 12:50:20|95.97|95.92|95.97|95.92|95.97|95.92|95.97|95.92|10
1649249430000|2022-04-06 12:50:30|95.98|95.93|95.97|95.93|95.98|95.97|95.96|95.93|2338
1649249440000|2022-04-06 12:50:40|95.98|95.97|95.98|95.93|95.98|95.97|95.98|95.93|5730
1649249450000|2022-04-06 12:50:50|95.97|95.92|95.95|95.92|95.97|95.92|95.95|95.92|1535
1649249460000|2022-04-06 12:51:00|95.98||95.96||95.98||95.96||0
1649249470000|2022-04-06 12:51:10|95.95|95.91|95.93|95.91|95.95|95.91|95.93|95.91|2369
1649249480000|2022-04-06 12:51:20|95.94|95.93|95.93|95.88|95.94|95.93|95.93|95.88|51011
1649249490000|2022-04-06 12:51:30|||||||||10361
1649249510000|2022-04-06 12:51:50|95.94|95.89|95.96|95.9|95.99|95.93|95.94|95.89|10056
1649249520000|2022-04-06 12:52:00|95.95|95.92|96|95.94|96.05|95.98|95.94|95.92|70564
1649249530000|2022-04-06 12:52:10|96.01|95.96|96.01|95.96|96.01|95.96|96.01|95.96|1000
1649249540000|2022-04-06 12:52:20|96.03|95.97|96.04|95.99|96.05|95.99|96.03|95.97|1209
1649249550000|2022-04-06 12:52:30|||||||||2500
1649249560000|2022-04-06 12:52:40|96.05|96.04|96.05|96.01|96.07|96.04|96.05|96.01|6807
1649249570000|2022-04-06 12:52:50|96.06|96.02|96.05|96.02|96.09|96.03|96.04|96.01|18938
1649249580000|2022-04-06 12:53:00|96.06|96.01|96.07|96.03|96.07|96.03|96.06|96.01|354
1649249590000|2022-04-06 12:53:10|96.1||96.1||96.1||96.1||3102
1649249600000|2022-04-06 12:53:20|96.09|96.02|96.07|96.02|96.09|96.02|96.07|96.02|15
1649249610000|2022-04-06 12:53:30|96.09|96.05|96.05|96.02|96.09|96.05|96.05|96.02|41000
1649249620000|2022-04-06 12:53:40|96.07|96.01|96.07|96.01|96.07|96.01|96.07|96.01|0
1649249630000|2022-04-06 12:53:50|96.04||96.04||96.04||96.04||511
1649249640000|2022-04-06 12:54:00|96.03|95.99|96.03|95.99|96.03|95.99|96.03|95.99|10147
1649249650000|2022-04-06 12:54:10|96.02|95.97|95.99|95.94|96.02|95.97|95.99|95.94|15635
1649249660000|2022-04-06 12:54:20|95.97|95.92|95.97|95.92|95.97|95.92|95.97|95.92|400
1649249670000|2022-04-06 12:54:30|95.95|95.89|95.93|95.88|95.95|95.89|95.93|95.88|0
1649249680000|2022-04-06 12:54:40|95.92||95.92||95.92||95.92||5100
1649249690000|2022-04-06 12:54:50|95.91|95.86|95.88|95.82|95.91|95.86|95.88|95.81|4542
1649249700000|2022-04-06 12:55:00||95.8||95.81||95.81||95.8|1019
1649249710000|2022-04-06 12:55:10|95.9|95.8|95.88|95.85|95.9|95.88|95.87|95.8|68992
1649249720000|2022-04-06 12:55:20|95.87|95.81|95.88|95.85|95.88|95.85|95.87|95.81|6025
1649249730000|2022-04-06 12:55:30|95.9|95.86|95.89|95.85|95.92|95.88|95.89|95.85|5324
1649249740000|2022-04-06 12:55:40|95.9|95.82|95.9|95.84|95.9|95.85|95.9|95.82|1028
1649249750000|2022-04-06 12:55:50|||||||||9365
1649249760000|2022-04-06 12:56:00|95.92|95.87|95.92|95.86|95.92|95.9|95.89|95.86|7635
1649249770000|2022-04-06 12:56:10|95.89|95.84|95.89|95.84|95.89|95.84|95.89|95.84|0
1649249790000|2022-04-06 12:56:30|95.91|95.85|95.88|95.85|95.91|95.86|95.88|95.84|27980
1649249800000|2022-04-06 12:56:40|95.89|95.84|95.88|95.85|95.91|95.87|95.88|95.84|15000
1649249810000|2022-04-06 12:56:50||95.84||95.84||95.85||95.84|0
1649249820000|2022-04-06 12:57:00||95.87||95.84||95.87||95.84|565
1649249830000|2022-04-06 12:57:10|95.87|95.85|95.92|95.88|95.92|95.88|95.86|95.84|25086
1649249840000|2022-04-06 12:57:20|95.93|95.9|95.95|95.9|95.97|95.93|95.92|95.88|71708
1649249850000|2022-04-06 12:57:30|95.93|95.88|95.91|95.88|95.93|95.88|95.91|95.88|0
1649249860000|2022-04-06 12:57:40|95.9|95.87|95.89|95.84|95.9|95.87|95.85|95.81|8591
1649249870000|2022-04-06 12:57:50||95.85||95.85||95.86||95.85|0
1649249880000|2022-04-06 12:58:00|95.91|95.86|95.93|95.89|95.93|95.89|95.91|95.86|3468
1649249890000|2022-04-06 12:58:10|95.95|95.93|96.07|96.03|96.09|96.03|95.95|95.89|16604
1649249900000|2022-04-06 12:58:20|96.06|96.01|96.07|96.01|96.07|96.01|96.06|96.01|5
1649249910000|2022-04-06 12:58:30|96.06|95.99|96.06|96|96.06|96|96.04|95.98|0
1649249930000|2022-04-06 12:58:50|96.04|95.97|96.01|95.97|96.04|95.97|96.01|95.97|0
1649249940000|2022-04-06 12:59:00|96.02|95.96|95.99|95.96|96.02|95.96|95.99|95.96|13507
1649249950000|2022-04-06 12:59:10|96|95.95|95.99|95.97|96|95.97|95.98|95.93|14480
1649249960000|2022-04-06 12:59:20|96|95.98|96|95.95|96.03|95.99|96|95.95|23280
1649249970000|2022-04-06 12:59:30|95.99|95.93|95.95|95.92|95.99|95.93|95.94|95.89|11301
1649249980000|2022-04-06 12:59:40|95.97|95.89|95.98|95.93|96|95.96|95.96|95.89|9087
1649249990000|2022-04-06 12:59:50|95.96||95.96||95.96||95.96||15
1649250010000|2022-04-06 13:00:10|95.95|95.91|95.96|95.92|96.07|96|95.94|95.9|15079
1649250020000|2022-04-06 13:00:20|95.98|95.93|96|95.95|96|95.96|95.98|95.93|4979
1649250030000|2022-04-06 13:00:30|96.02|95.96|96.02|95.97|96.02|95.97|96.02|95.96|5170
1649250040000|2022-04-06 13:00:40|95.99||96.02||96.02||95.99||602
1649250050000|2022-04-06 13:00:50||95.96||95.97||95.97||95.96|1500
1649250060000|2022-04-06 13:01:00|96||96||96||96||50
1649250070000|2022-04-06 13:01:10|95.99|95.98|95.99|95.95|95.99|95.98|95.99|95.95|6956
1649250080000|2022-04-06 13:01:20||95.97||95.97||95.97||95.97|1770
1649250090000|2022-04-06 13:01:30||95.95||95.95||95.95||95.95|300
1649250100000|2022-04-06 13:01:40|95.98||95.98||95.98||95.98||0
1649250120000|2022-04-06 13:02:00|95.97|95.93|95.96|95.93|95.97|95.93|95.94|95.89|8462
1649250130000|2022-04-06 13:02:10|95.98|95.94|95.97|95.91|95.98|95.94|95.95|95.91|9001
1649250150000|2022-04-06 13:02:30|95.96|95.9|95.93|95.88|95.96|95.9|95.91|95.87|4839
1649250170000|2022-04-06 13:02:50||95.89||95.89||95.89||95.89|277
1649250180000|2022-04-06 13:03:00|95.97|95.9|95.95|95.91|95.97|95.94|95.94|95.9|14257
1649250200000|2022-04-06 13:03:20|95.97|95.93|95.97|95.91|95.97|95.93|95.95|95.91|3139
1649250210000|2022-04-06 13:03:30|95.96|95.93|95.92|95.89|95.96|95.93|95.92|95.89|16943
1649250220000|2022-04-06 13:03:40|95.94||95.92||95.94||95.92||5383
1649250230000|2022-04-06 13:03:50|95.91|95.9|95.91|95.9|95.91|95.9|95.91|95.9|0
1649250240000|2022-04-06 13:04:00|95.92|95.89|95.97|95.92|95.97|95.92|95.92|95.89|4176
1649250250000|2022-04-06 13:04:10|95.96|95.9|95.88|95.83|95.96|95.9|95.88|95.83|17584
1649250260000|2022-04-06 13:04:20|||||||||15535
1649250270000|2022-04-06 13:04:30|95.86|95.81|95.88|95.83|95.88|95.84|95.84|95.8|5260
1649250280000|2022-04-06 13:04:40|95.89|95.84|95.94|95.89|95.94|95.9|95.89|95.84|7233
1649250290000|2022-04-06 13:04:50|95.92|95.88|95.92|95.87|95.92|95.88|95.92|95.87|521
1649250300000|2022-04-06 13:05:00|95.91|95.88|96.02|95.99|96.07|95.99|95.91|95.88|14600
1649250310000|2022-04-06 13:05:10|96.01|95.98|96.02|95.98|96.02|95.98|96|95.94|9347
1649250330000|2022-04-06 13:05:30|96.01|95.97|96.02|95.96|96.02|95.97|96|95.94|3500
1649250340000|2022-04-06 13:05:40|96|95.94|95.98|95.93|96|95.94|95.97|95.91|0
1649250350000|2022-04-06 13:05:50|95.99|95.94|96.01|95.97|96.02|95.98|95.98|95.94|17278
1649250360000|2022-04-06 13:06:00|96|95.95|95.96|95.92|96|95.95|95.96|95.89|500
1649250370000|2022-04-06 13:06:10|95.98||95.98||95.98||95.98||1568
1649250380000|2022-04-06 13:06:20|96|95.93|95.98|95.94|96|95.95|95.98|95.93|0
1649250390000|2022-04-06 13:06:30|96|95.95|96|95.96|96|95.96|96|95.95|2500
1649250400000|2022-04-06 13:06:40|95.99||95.99||95.99||95.99||0
1649250410000|2022-04-06 13:06:50|95.98|95.94|95.98|95.92|95.98|95.94|95.98|95.92|12853
1649250430000|2022-04-06 13:07:10|95.97|95.9|95.94|95.89|95.97|95.9|95.94|95.89|51416
1649250440000|2022-04-06 13:07:20|95.95|95.9|95.98|95.93|95.98|95.93|95.95|95.9|23684
1649250450000|2022-04-06 13:07:30|95.99|95.94|96.01|95.96|96.01|95.97|95.99|95.94|5243
1649250460000|2022-04-06 13:07:40|96.02|95.97|96.04|95.99|96.07|96.01|96.02|95.97|4156
1649250470000|2022-04-06 13:07:50|||||||||505
1649250480000|2022-04-06 13:08:00|96.03|95.98|96.04|96|96.04|96|96|95.96|4800
1649250490000|2022-04-06 13:08:10|96.02|95.98|96.02|95.99|96.02|95.99|96.02|95.98|8399
1649250510000|2022-04-06 13:08:30|96.01|95.97|95.97|95.93|96.01|95.97|95.94|95.89|11201
1649250520000|2022-04-06 13:08:40|95.99||95.99||95.99||95.99||0
1649250530000|2022-04-06 13:08:50|96.01|95.94|96.01|95.96|96.05|95.99|96.01|95.94|2964
1649250540000|2022-04-06 13:09:00|||||||||2060
1649250550000|2022-04-06 13:09:10|96|95.97|96|95.96|96|95.97|96|95.96|13167
1649250560000|2022-04-06 13:09:20|95.99|95.95|95.98|95.94|95.99|95.95|95.95|95.89|9731
1649250570000|2022-04-06 13:09:30|96||95.99||96||95.99||1161
1649250580000|2022-04-06 13:09:40|96|95.95|96|95.97|96|95.98|96|95.95|5223
1649250610000|2022-04-06 13:10:10|96.04|95.98|96.07|96.01|96.07|96.02|96.04|95.98|3760
1649250620000|2022-04-06 13:10:20|96.05|95.99|96.05|96|96.05|96|96.05|95.99|0
1649250630000|2022-04-06 13:10:30||96.01||96.01||96.01||96.01|0
1649250640000|2022-04-06 13:10:40|96.04|96|96|95.96|96.04|96|96|95.94|51155
1649250650000|2022-04-06 13:10:50|95.98|95.94|95.96|95.92|95.98|95.94|95.96|95.91|0
1649250660000|2022-04-06 13:11:00|95.95|95.89|95.94|95.89|95.95|95.9|95.93|95.89|2500
1649250670000|2022-04-06 13:11:10|||||||||143
1649250680000|2022-04-06 13:11:20|95.93|95.88|95.92|95.87|95.94|95.89|95.91|95.87|3137
1649250690000|2022-04-06 13:11:30|||||||||6000
1649250700000|2022-04-06 13:11:40|95.9|95.84|95.9|95.84|95.9|95.86|95.9|95.84|0
1649250710000|2022-04-06 13:11:50|95.88|95.83|95.86|95.81|95.88|95.83|95.86|95.81|9808
1649250720000|2022-04-06 13:12:00|95.85|95.79|95.81|95.75|95.85|95.79|95.8|95.75|8811
1649250730000|2022-04-06 13:12:10|95.82|95.76|95.86|95.8|95.86|95.81|95.81|95.76|17960
1649250740000|2022-04-06 13:12:20|95.88|95.81|95.85|95.8|95.88|95.83|95.85|95.8|0
1649250750000|2022-04-06 13:12:30|||||||||1032
1649250760000|2022-04-06 13:12:40|95.83|95.78|95.81|95.76|95.83|95.78|95.81|95.76|10000
1649250770000|2022-04-06 13:12:50|95.83|95.78|95.85|95.78|95.85|95.81|95.83|95.78|600
1649250780000|2022-04-06 13:13:00|95.84|95.79|95.85|95.81|95.85|95.81|95.82|95.78|2951
1649250790000|2022-04-06 13:13:10|||||||||22493
1649250800000|2022-04-06 13:13:20||95.8||95.8||95.8||95.8|0
1649250820000|2022-04-06 13:13:40|95.83||95.83||95.83||95.83||0
1649250830000|2022-04-06 13:13:50|95.82|95.79|95.83|95.78|95.83|95.79|95.82|95.78|5609
1649250840000|2022-04-06 13:14:00|95.85|95.8|95.86|95.81|95.88|95.82|95.85|95.8|4831
1649250850000|2022-04-06 13:14:10|95.85|95.83|95.84|95.79|95.85|95.83|95.84|95.79|1025
1649250860000|2022-04-06 13:14:20|95.83|95.78|95.81|95.75|95.83|95.78|95.81|95.75|15988
1649250870000|2022-04-06 13:14:30|95.83|95.76|95.84|95.78|95.84|95.78|95.83|95.76|3006
1649250890000|2022-04-06 13:14:50|95.83||95.83||95.83||95.83||25830
1649250910000|2022-04-06 13:15:10|||||||||949
1649250920000|2022-04-06 13:15:20|95.81|95.75|95.8|95.75|95.83|95.76|95.79|95.75|15252
1649250930000|2022-04-06 13:15:30|95.81|95.73|95.78|95.73|95.81|95.74|95.78|95.73|8757
1649250940000|2022-04-06 13:15:40|||||||||5666
1649250950000|2022-04-06 13:15:50|95.75|95.71|95.75|95.71|95.75|95.71|95.75|95.7|19738
1649250970000|2022-04-06 13:16:10|95.74|95.7|95.74|95.7|95.74|95.7|95.74|95.7|13969
1649250980000|2022-04-06 13:16:20|95.75||95.74||95.75||95.74||269
1649250990000|2022-04-06 13:16:30|95.75|95.71|95.79|95.74|95.79|95.75|95.75|95.71|5424
1649251000000|2022-04-06 13:16:40|95.77|95.73|95.77|95.72|95.77|95.73|95.77|95.7|6
1649251010000|2022-04-06 13:16:50|95.75|95.7|95.77|95.72|95.79|95.74|95.75|95.7|1142
1649251030000|2022-04-06 13:17:10|||||||||100
1649251050000|2022-04-06 13:17:30|95.79|95.74|95.79|95.75|95.79|95.77|95.79|95.74|1050
1649251060000|2022-04-06 13:17:40|95.77|95.74|95.77|95.73|95.77|95.74|95.77|95.73|10
1649251070000|2022-04-06 13:17:50|95.75|95.71|95.73|95.7|95.75|95.71|95.73|95.7|7275
1649251080000|2022-04-06 13:18:00|95.72|95.69|95.69|95.64|95.72|95.69|95.69|95.61|150
1649251090000|2022-04-06 13:18:10|95.7|95.66|95.69|95.64|95.7|95.66|95.69|95.64|2078
1649251100000|2022-04-06 13:18:20|95.7|95.65|95.69|95.66|95.7|95.66|95.69|95.65|1590
1649251110000|2022-04-06 13:18:30|95.7|95.67|95.68|95.64|95.7|95.67|95.68|95.64|21002
1649251120000|2022-04-06 13:18:40|95.7|95.66|95.69|95.64|95.7|95.66|95.69|95.64|673
1649251130000|2022-04-06 13:18:50|95.7|95.65|95.7|95.67|95.7|95.67|95.7|95.65|50
1649251140000|2022-04-06 13:19:00|95.68|95.66|95.68|95.64|95.7|95.69|95.68|95.61|63448
1649251150000|2022-04-06 13:19:10|95.67|95.61|95.67|95.64|95.67|95.64|95.66|95.61|2897
1649251160000|2022-04-06 13:19:20|||||||||2755
1649251170000|2022-04-06 13:19:30|95.69|95.65|95.7|95.64|95.7|95.66|95.68|95.64|1046
1649251180000|2022-04-06 13:19:40|||||||||2613
1649251190000|2022-04-06 13:19:50|95.68|95.65|95.7|95.64|95.7|95.65|95.68|95.64|118
1649251200000|2022-04-06 13:20:00|95.71|95.67|95.74|95.69|95.75|95.7|95.71|95.67|16072
1649251210000|2022-04-06 13:20:10|95.73|95.71|95.77|95.73|95.77|95.74|95.73|95.71|7511
1649251220000|2022-04-06 13:20:20|95.75|95.72|95.73|95.69|95.75|95.73|95.73|95.69|27426
1649251240000|2022-04-06 13:20:40|95.69|95.67|95.73|95.69|95.73|95.69|95.69|95.64|3510
1649251250000|2022-04-06 13:20:50|95.75|95.7|95.77|95.71|95.77|95.71|95.75|95.7|2861
1649251260000|2022-04-06 13:21:00|95.81|95.74|95.81|95.76|95.81|95.77|95.81|95.74|2500
1649251270000|2022-04-06 13:21:10|95.82|95.77|95.82|95.79|95.82|95.79|95.82|95.77|13135
1649251280000|2022-04-06 13:21:20|||||||||1967
1649251290000|2022-04-06 13:21:30|95.84|95.8|95.84|95.79|95.84|95.81|95.84|95.79|739
1649251300000|2022-04-06 13:21:40|||||||||2484
1649251320000|2022-04-06 13:22:00||95.76||95.76||95.76||95.76|0
1649251330000|2022-04-06 13:22:10|||||||||644
1649251340000|2022-04-06 13:22:20|95.81|95.79|95.84|95.79|95.84|95.79|95.81|95.79|24
1649251350000|2022-04-06 13:22:30|95.86|95.8|95.87|95.82|95.91|95.84|95.86|95.8|2500
1649251360000|2022-04-06 13:22:40|95.84|95.81|95.82|95.78|95.84|95.81|95.8|95.76|0
1649251380000|2022-04-06 13:23:00|95.84||95.84||95.84||95.84||200
1649251410000|2022-04-06 13:23:30|95.83|95.76|95.84|95.79|95.84|95.79|95.81|95.76|2101
1649251420000|2022-04-06 13:23:40|95.86|95.8|95.87|95.83|95.89|95.83|95.86|95.8|0
1649251430000|2022-04-06 13:23:50|95.9|95.84|95.91|95.86|95.92|95.89|95.9|95.84|5716
1649251440000|2022-04-06 13:24:00|||||||||2500
1649251450000|2022-04-06 13:24:10|95.92|95.88|95.9|95.86|95.92|95.88|95.9|95.86|15015
1649251460000|2022-04-06 13:24:20||95.87||95.87||95.87||95.87|0
1649251470000|2022-04-06 13:24:30|95.89|95.85|95.9|95.85|95.9|95.85|95.88|95.84|1401
1649251480000|2022-04-06 13:24:40|95.92|95.87|95.91|95.87|95.92|95.87|95.91|95.87|24776
1649251490000|2022-04-06 13:24:50|95.92|95.88|96|95.98|96|95.98|95.92|95.88|14719
1649251500000|2022-04-06 13:25:00|||||||||1000
1649251510000|2022-04-06 13:25:10|96.03|96|96.03|95.99|96.06|96|96.03|95.98|3038
1649251520000|2022-04-06 13:25:20|96.06|96|96.06|96|96.06|96|96.03|95.99|2076
1649251530000|2022-04-06 13:25:30|96.03||96.02||96.03||96.02||11
1649251540000|2022-04-06 13:25:40|96.03|95.98|96.03|96|96.03|96|96.03|95.98|2490
1649251550000|2022-04-06 13:25:50|96.04|96.01|96.04|96|96.04|96.01|96.04|96|37
1649251560000|2022-04-06 13:26:00|96.03|95.98|96.03|95.98|96.03|95.98|96.03|95.98|11657
1649251570000|2022-04-06 13:26:10|96.04|96|96.04|96|96.04|96|96.04|96|1043
1649251580000|2022-04-06 13:26:20|96.05|95.98|96.05|96.01|96.08|96.01|96.04|95.98|2991
1649251600000|2022-04-06 13:26:40|96.04|95.98|96.04|96|96.04|96|96.01|95.97|110
1649251610000|2022-04-06 13:26:50|96.05|96.01|96.05|96.01|96.05|96.01|96.05|96.01|1
1649251630000|2022-04-06 13:27:10|96.09|96.03|96.1|96.07|96.1|96.07|96.07|96.03|3274
1649251640000|2022-04-06 13:27:20|96.09|96.05|96.09|96.05|96.09|96.05|96.09|96.05|0
1649251670000|2022-04-06 13:27:50|96.08|96.07|96.08|96.05|96.1|96.07|96.08|96.05|6516
1649251680000|2022-04-06 13:28:00|96.1|96.06|96.1|96.07|96.1|96.07|96.1|96.06|1462
1649251690000|2022-04-06 13:28:10|||||||||1000
1649251700000|2022-04-06 13:28:20|96.09|96.05|96.07|96.05|96.09|96.07|96.07|96.04|3701
1649251710000|2022-04-06 13:28:30|96.06|96.04|96.04|96.01|96.07|96.04|96.02|96.01|10382
1649251720000|2022-04-06 13:28:40||96||96||96||96|0
1649251750000|2022-04-06 13:29:10|96.07|96.01|96.09|96.06|96.1|96.06|96.07|96.01|2500
1649251760000|2022-04-06 13:29:20|96.1|96.08|96.1|96.08|96.1|96.08|96.1|96.08|2942
1649251770000|2022-04-06 13:29:30|96.09|96.06|96.09|96.04|96.09|96.06|96.09|96.04|30012
1649251780000|2022-04-06 13:29:40|96.08|96.02|96.09|96.02|96.09|96.02|96.07|96.02|3000
1649251790000|2022-04-06 13:29:50|96.08||96.09||96.09||96.07||0
1649251800000|2022-04-06 13:30:00|96.1|96.03|96.2|96.15|96.38|96.35|96.09|96.03|166841
1649251810000|2022-04-06 13:30:10|96.17|96.13|96.23|96.2|96.29|96.24|96.15|96.13|66801
1649251820000|2022-04-06 13:30:20|96.22|96.16|96.42|96.38|96.42|96.38|96.17|96.13|40524
1649251830000|2022-04-06 13:30:30|96.45|96.4|96.41|96.35|96.45|96.42|96.35|96.29|35203
1649251840000|2022-04-06 13:30:40|96.43|96.37|96.36|96.31|96.43|96.37|96.36|96.31|0
1649251850000|2022-04-06 13:30:50|96.35|96.3|96.38|96.32|96.38|96.35|96.27|96.23|22346
1649251860000|2022-04-06 13:31:00|96.41|96.33|96.41|96.35|96.54|96.48|96.39|96.33|27800
1649251870000|2022-04-06 13:31:10|96.38|96.33|96.38|96.31|96.4|96.33|96.29|96.25|10877
1649251880000|2022-04-06 13:31:20|96.41|96.34|96.3|96.24|96.41|96.34|96.3|96.24|33171
1649251890000|2022-04-06 13:31:30|96.31||96.31||96.31||96.31||0
1649251900000|2022-04-06 13:31:40|96.3|96.25|96.32|96.27|96.39|96.33|96.3|96.24|14810
1649251910000|2022-04-06 13:31:50|96.31|96.24|96.19|96.14|96.31|96.24|96.19|96.14|10917
1649251920000|2022-04-06 13:32:00|96.18|96.12|96.15|96.09|96.18|96.12|96.15|96.07|0
1649251930000|2022-04-06 13:32:10|96.14|96.07|96.05|96|96.14|96.07|96.05|96|2500
1649251940000|2022-04-06 13:32:20|96.04|95.97|96.04|95.98|96.05|96.01|96.02|95.93|2660
1649251950000|2022-04-06 13:32:30|96.03|95.95|96.02|95.97|96.03|95.98|96.02|95.94|0
1649251960000|2022-04-06 13:32:40|96.01|95.94|95.98|95.94|96.02|96|95.96|95.9|44493
1649251970000|2022-04-06 13:32:50|95.97|95.9|95.99|95.94|96.02|96|95.94|95.88|50287
1649251980000|2022-04-06 13:33:00|95.97|95.95|95.97|95.91|95.98|95.95|95.9|95.86|12304
1649251990000|2022-04-06 13:33:10|95.96|95.88|95.89|95.85|95.96|95.89|95.87|95.83|2500
1649252000000|2022-04-06 13:33:20|95.9|95.89|95.86|95.84|95.93|95.9|95.86|95.82|36238
1649252010000|2022-04-06 13:33:30|95.87|95.82|95.83|95.78|95.87|95.82|95.8|95.74|13550
1649252020000|2022-04-06 13:33:40|95.81|95.76|95.74|95.68|95.81|95.76|95.72|95.67|14810
1649252030000|2022-04-06 13:33:50|95.71|95.65|95.76|95.69|95.76|95.7|95.71|95.62|2500
1649252040000|2022-04-06 13:34:00|95.74||95.74||95.74||95.74||27142
1649252050000|2022-04-06 13:34:10|95.73|95.68|95.64|95.6|95.73|95.68|95.64|95.56|6414
1649252060000|2022-04-06 13:34:20|95.65|95.57|95.52|95.46|95.65|95.57|95.5|95.46|98983
1649252070000|2022-04-06 13:34:30|95.53|95.49|95.55|95.48|95.55|95.51|95.51|95.46|12990
1649252080000|2022-04-06 13:34:40|95.54|95.46|95.48|95.42|95.54|95.46|95.48|95.42|19894
1649252090000|2022-04-06 13:34:50|95.47|95.4|95.48|95.43|95.49|95.45|95.46|95.4|3836
1649252100000|2022-04-06 13:35:00|95.49|95.45|95.47|95.43|95.49|95.47|95.43|95.39|4770
1649252110000|2022-04-06 13:35:10|95.5|95.44|95.61|95.56|95.62|95.6|95.5|95.44|43433
1649252120000|2022-04-06 13:35:20|95.58|95.54|95.44|95.39|95.58|95.54|95.44|95.39|11346
1649252130000|2022-04-06 13:35:30|95.43|95.36|95.44|95.38|95.44|95.4|95.42|95.36|3386
1649252140000|2022-04-06 13:35:40|95.42|95.36|95.35|95.31|95.42|95.36|95.33|95.29|9824
1649252150000|2022-04-06 13:35:50|95.36|95.32|95.4|95.34|95.44|95.41|95.36|95.32|12054
1649252160000|2022-04-06 13:36:00|95.37|95.31|95.37|95.32|95.4|95.35|95.35|95.31|6931
1649252170000|2022-04-06 13:36:10|95.38|95.34|95.37|95.32|95.38|95.34|95.37|95.32|530
1649252180000|2022-04-06 13:36:20|95.36|95.31|95.32|95.26|95.36|95.31|95.32|95.25|1813
1649252190000|2022-04-06 13:36:30|95.31|95.27|95.32|95.26|95.35|95.27|95.31|95.26|1140
1649252200000|2022-04-06 13:36:40|95.29|95.25|95.29|95.25|95.35|95.26|95.26|95.2|67169
1649252210000|2022-04-06 13:36:50|95.32|95.28|95.27|95.22|95.32|95.28|95.25|95.21|35597
1649252220000|2022-04-06 13:37:00|95.29|95.23|95.28|95.23|95.3|95.26|95.26|95.21|29712
1649252230000|2022-04-06 13:37:10|95.27|95.22|95.28|95.23|95.32|95.24|95.27|95.22|12265
1649252240000|2022-04-06 13:37:20|95.27|95.21|95.27|95.22|95.27|95.22|95.26|95.21|40
1649252250000|2022-04-06 13:37:30|95.26|95.21|95.43|95.36|95.43|95.36|95.25|95.21|32529
1649252260000|2022-04-06 13:37:40|95.44|95.37|95.41|95.36|95.47|95.42|95.41|95.36|8609
1649252270000|2022-04-06 13:37:50|95.39|95.33|95.41|95.35|95.41|95.35|95.39|95.33|10052
1649252280000|2022-04-06 13:38:00|95.39|95.36|95.29|95.2|95.39|95.37|95.29|95.2|4871
1649252290000|2022-04-06 13:38:10|95.28||95.24||95.28||95.24||0
1649252300000|2022-04-06 13:38:20|95.23|95.21|95.24|95.21|95.24|95.21|95.23|95.2|16460
1649252310000|2022-04-06 13:38:30|95.22|95.2|95.22|95.16|95.24|95.2|95.2|95.15|33663
1649252320000|2022-04-06 13:38:40|95.19|95.18|95.19|95.15|95.19|95.18|95.17|95.15|31197
1649252330000|2022-04-06 13:38:50|95.22|95.16|95.19|95.15|95.22|95.18|95.19|95.15|814
1649252340000|2022-04-06 13:39:00|95.18|95.16|95.19|95.17|95.19|95.17|95.16|95.1|11221
1649252350000|2022-04-06 13:39:10|95.17|95.15|95.13|95.1|95.17|95.15|95.13|95.1|15986
1649252360000|2022-04-06 13:39:20|95.12|95.09|95.12|95.08|95.12|95.09|95.1|95.06|9658
1649252370000|2022-04-06 13:39:30|95.14|95.1|95.25|95.21|95.25|95.21|95.12|95.08|30268
1649252380000|2022-04-06 13:39:40|95.29|95.19|95.23|95.17|95.29|95.19|95.21|95.17|0
1649252390000|2022-04-06 13:39:50|95.25|95.18|95.25|95.19|95.29|95.22|95.23|95.18|18859
1649252400000|2022-04-06 13:40:00|95.24|95.17|95.22|95.18|95.24|95.18|95.18|95.12|20559
1649252410000|2022-04-06 13:40:10|95.25|95.2|95.26|95.21|95.32|95.27|95.22|95.2|18461
1649252420000|2022-04-06 13:40:20|95.28|95.22|95.33|95.27|95.34|95.3|95.28|95.21|27108
1649252430000|2022-04-06 13:40:30|95.3|95.26|95.22|95.16|95.3|95.26|95.22|95.15|17728
1649252440000|2022-04-06 13:40:40|95.2|95.15|95.18|95.13|95.22|95.16|95.18|95.13|1025
1649252450000|2022-04-06 13:40:50|95.2|95.14|95.2|95.16|95.26|95.2|95.2|95.14|5847
1649252460000|2022-04-06 13:41:00|95.18|95.17|95.17|95.12|95.22|95.18|95.16|95.09|21688
1649252470000|2022-04-06 13:41:10|95.18|95.13|95.17|95.12|95.22|95.18|95.17|95.12|13338
1649252480000|2022-04-06 13:41:20|95.19|95.14|95.21|95.16|95.24|95.2|95.17|95.12|13043
1649252490000|2022-04-06 13:41:30|95.19|95.14|95.21|95.16|95.21|95.16|95.19|95.13|552
1649252500000|2022-04-06 13:41:40|95.18|95.14|95.18|95.13|95.21|95.14|95.16|95.1|6706
1649252510000|2022-04-06 13:41:50|95.21|95.15|95.2|95.17|95.26|95.21|95.2|95.15|4074
1649252520000|2022-04-06 13:42:00|95.22|95.18|95.21|95.15|95.24|95.18|95.17|95.13|18652
1649252530000|2022-04-06 13:42:10|95.24|95.17|95.24|95.19|95.26|95.21|95.22|95.17|3997
1649252540000|2022-04-06 13:42:20|95.22|95.17|95.16|95.12|95.24|95.19|95.16|95.12|5
1649252550000|2022-04-06 13:42:30|95.18|95.13|95.16|95.11|95.18|95.13|95.16|95.11|6509
1649252560000|2022-04-06 13:42:40|95.18|95.13|95.26|95.21|95.26|95.21|95.18|95.13|8936
1649252570000|2022-04-06 13:42:50|95.28|95.24|95.28|95.23|95.34|95.28|95.26|95.22|3000
1649252580000|2022-04-06 13:43:00|95.31|95.24|95.28|95.23|95.31|95.26|95.28|95.23|4500
1649252590000|2022-04-06 13:43:10|95.31||95.28||95.31||95.27||20
1649252600000|2022-04-06 13:43:20|95.27|95.24|95.27|95.22|95.33|95.27|95.27|95.22|7656
1649252610000|2022-04-06 13:43:30|95.29|95.26|95.3|95.25|95.3|95.26|95.29|95.22|18391
1649252620000|2022-04-06 13:43:40|95.28|95.27|95.24|95.19|95.28|95.27|95.24|95.19|4235
1649252630000|2022-04-06 13:43:50|95.22|95.18|95.2|95.17|95.22|95.18|95.2|95.15|1510
1649252640000|2022-04-06 13:44:00|95.19|95.15|95.15|95.11|95.19|95.15|95.15|95.11|8117
1649252650000|2022-04-06 13:44:10|95.14|95.09|95.12|95.05|95.14|95.09|95.1|95.05|4268
1649252660000|2022-04-06 13:44:20|95.13|95.03|95.1|95.04|95.13|95.04|95.09|95.03|1199
1649252670000|2022-04-06 13:44:30|95.08|95.03|95.09|95.04|95.09|95.07|95.06|95.01|2306
1649252680000|2022-04-06 13:44:40|95.07|95.02|95.08|95.03|95.09|95.04|95.05|95.01|6332
1649252690000|2022-04-06 13:44:50|95.06|95.02|94.96|94.93|95.09|95.04|94.96|94.92|241219
1649252700000|2022-04-06 13:45:00|94.95|94.92|94.99|94.95|95|94.97|94.93|94.89|60007
1649252710000|2022-04-06 13:45:10|95|94.97|95.13|95.08|95.18|95.12|95|94.95|13290
1649252720000|2022-04-06 13:45:20|95.15|95.1|95.24|95.18|95.25|95.2|95.15|95.1|7086
1649252730000|2022-04-06 13:45:30|95.22|95.17|95.23|95.17|95.25|95.21|95.22|95.17|20737
1649252740000|2022-04-06 13:45:40|95.21|95.15|95.2|95.16|95.21|95.17|95.19|95.15|14029
1649252750000|2022-04-06 13:45:50|95.19|95.15|95.19|95.15|95.2|95.16|95.19|95.15|496
1649252760000|2022-04-06 13:46:00|95.18|95.12|95.16|95.12|95.19|95.14|95.13|95.08|14451
1649252770000|2022-04-06 13:46:10|95.19|95.14|95.21|95.17|95.24|95.2|95.19|95.14|15561
1649252780000|2022-04-06 13:46:20|95.23|95.18|95.25|95.2|95.28|95.25|95.23|95.18|7848
1649252790000|2022-04-06 13:46:30|95.23|95.19|95.25|95.2|95.25|95.2|95.23|95.19|3282
1649252800000|2022-04-06 13:46:40|95.27|95.21|95.3|95.28|95.33|95.3|95.27|95.21|12731
1649252810000|2022-04-06 13:46:50|95.29|95.26|95.38|95.34|95.4|95.35|95.29|95.25|3247
1649252820000|2022-04-06 13:47:00|95.37|95.33|95.36|95.32|95.37|95.33|95.32|95.27|4616
1649252830000|2022-04-06 13:47:10|95.38|95.34|95.33|95.27|95.38|95.34|95.33|95.27|2662
1649252840000|2022-04-06 13:47:20|95.31|95.25|95.38|95.31|95.41|95.36|95.28|95.25|108598
1649252850000|2022-04-06 13:47:30|95.35|95.3|95.36|95.33|95.38|95.34|95.31|95.26|33833
1649252860000|2022-04-06 13:47:40|95.37|95.34|95.43|95.37|95.43|95.39|95.37|95.33|1507
1649252870000|2022-04-06 13:47:50|95.41|95.36|95.43|95.38|95.43|95.38|95.39|95.34|3210
1649252880000|2022-04-06 13:48:00|95.41|95.36|95.37|95.32|95.41|95.36|95.37|95.32|18453
1649252890000|2022-04-06 13:48:10|95.35|95.33|95.41|95.37|95.41|95.37|95.35|95.31|4332
1649252900000|2022-04-06 13:48:20|95.43|95.38|95.44|95.39|95.47|95.42|95.43|95.38|12108
1649252910000|2022-04-06 13:48:30|95.43|95.37|95.39|95.33|95.43|95.37|95.37|95.33|200
1649252920000|2022-04-06 13:48:40|95.36|95.31|95.38|95.34|95.38|95.34|95.35|95.31|4807
1649252930000|2022-04-06 13:48:50|95.39|95.33|95.37|95.33|95.39|95.33|95.37|95.33|131
1649252940000|2022-04-06 13:49:00|95.39|95.34|95.44|95.4|95.44|95.4|95.39|95.33|89
1649252950000|2022-04-06 13:49:10|95.46|95.42|95.46|95.41|95.47|95.43|95.46|95.41|11414
1649252960000|2022-04-06 13:49:20|95.47|95.42|95.47|95.42|95.47|95.44|95.46|95.41|0
1649252970000|2022-04-06 13:49:30|95.46|95.44|95.46|95.42|95.47|95.44|95.44|95.42|30005
1649252980000|2022-04-06 13:49:40|95.47|95.43|95.45|95.4|95.47|95.46|95.45|95.4|40350
1649252990000|2022-04-06 13:49:50|95.46|95.42|95.49|95.47|95.49|95.47|95.46|95.42|27313
1649253000000|2022-04-06 13:50:00|95.48|95.48|95.43|95.38|95.49|95.48|95.43|95.38|30844
1649253010000|2022-04-06 13:50:10|95.47|95.4|95.35|95.31|95.48|95.43|95.33|95.28|35135
1649253020000|2022-04-06 13:50:20|95.37|95.29|95.38|95.33|95.41|95.37|95.36|95.29|10005
1649253030000|2022-04-06 13:50:30|95.36|95.31|95.41|95.36|95.41|95.36|95.35|95.31|6082
1649253040000|2022-04-06 13:50:40|95.39|95.34|95.39|95.35|95.41|95.37|95.37|95.31|8836
1649253050000|2022-04-06 13:50:50|95.4|95.37|95.43|95.39|95.43|95.39|95.4|95.35|16769
1649253060000|2022-04-06 13:51:00|95.42|95.37|95.49|95.43|95.49|95.47|95.41|95.37|48860
1649253070000|2022-04-06 13:51:10|95.53|95.45|95.53|95.49|95.53|95.49|95.53|95.45|31732
1649253080000|2022-04-06 13:51:20|95.55|95.47|95.53|95.49|95.55|95.49|95.5|95.45|141
1649253090000|2022-04-06 13:51:30|95.55|95.47|95.55|95.5|95.55|95.52|95.51|95.47|26948
1649253100000|2022-04-06 13:51:40|95.54|95.51|95.57|95.54|95.57|95.56|95.54|95.51|4790
1649253110000|2022-04-06 13:51:50|95.56|95.52|95.51|95.48|95.56|95.52|95.5|95.45|8955
1649253120000|2022-04-06 13:52:00|95.54|95.5|95.56|95.51|95.57|95.55|95.54|95.5|8002
1649253130000|2022-04-06 13:52:10|95.55|95.53|95.6|95.55|95.63|95.55|95.53|95.48|7540
1649253140000|2022-04-06 13:52:20|95.58|95.54|95.56|95.52|95.58|95.55|95.56|95.5|1588
1649253150000|2022-04-06 13:52:30|95.55|95.5|95.56|95.5|95.58|95.52|95.5|95.46|2344
1649253160000|2022-04-06 13:52:40|95.53|95.48|95.53|95.48|95.53|95.48|95.53|95.48|11828
1649253170000|2022-04-06 13:52:50|95.56|95.49|95.5|95.45|95.58|95.53|95.48|95.45|28938
1649253180000|2022-04-06 13:53:00|95.49|95.46|95.49|95.45|95.49|95.46|95.49|95.45|10000
1649253190000|2022-04-06 13:53:10|95.48|95.43|95.48|95.44|95.5|95.45|95.44|95.4|5323
1649253200000|2022-04-06 13:53:20|95.47|95.43|95.38|95.31|95.47|95.43|95.36|95.31|48489
1649253210000|2022-04-06 13:53:30|95.36|95.33|95.34|95.28|95.38|95.33|95.34|95.26|2596
1649253220000|2022-04-06 13:53:40|95.36|95.29|95.28|95.23|95.36|95.3|95.28|95.22|5215
1649253230000|2022-04-06 13:53:50|95.31|95.25|95.38|95.33|95.38|95.33|95.28|95.23|7030
1649253240000|2022-04-06 13:54:00|95.4|95.34|95.44|95.4|95.48|95.42|95.4|95.34|1101
1649253250000|2022-04-06 13:54:10|95.46|95.41|95.44|95.4|95.46|95.41|95.44|95.4|2486
1649253260000|2022-04-06 13:54:20|95.42|95.38|95.42|95.36|95.42|95.38|95.42|95.36|26145
1649253270000|2022-04-06 13:54:30|95.4|95.34|95.51|95.46|95.52|95.48|95.37|95.33|73332
1649253280000|2022-04-06 13:54:40|95.48|95.44|95.53|95.49|95.53|95.49|95.48|95.44|6101
1649253290000|2022-04-06 13:54:50|95.52|95.48|95.42|95.37|95.56|95.5|95.42|95.37|39478
1649253300000|2022-04-06 13:55:00|95.41|95.35|95.41|95.37|95.43|95.4|95.38|95.32|33321
1649253310000|2022-04-06 13:55:10|95.43|95.38|95.47|95.4|95.47|95.43|95.43|95.37|5158
1649253320000|2022-04-06 13:55:20|95.49|95.43|95.48|95.43|95.51|95.46|95.47|95.43|3312
1649253330000|2022-04-06 13:55:30|95.51|95.45|95.49|95.43|95.51|95.45|95.49|95.43|0
1649253340000|2022-04-06 13:55:40|95.44|95.41|95.38|95.34|95.44|95.41|95.38|95.34|10431
1649253350000|2022-04-06 13:55:50|95.39|95.35|95.43|95.38|95.44|95.38|95.39|95.35|10124
1649253360000|2022-04-06 13:56:00|95.41|95.36|95.36|95.32|95.41|95.37|95.35|95.32|30207
1649253370000|2022-04-06 13:56:10|95.34|95.3|95.35|95.3|95.36|95.32|95.34|95.29|5798
1649253380000|2022-04-06 13:56:20|95.36|95.32|95.39|95.32|95.44|95.39|95.36|95.32|5814
1649253400000|2022-04-06 13:56:40|95.43|95.36|95.38|95.32|95.43|95.36|95.38|95.32|3010
1649253410000|2022-04-06 13:56:50|95.41|95.35|95.41|95.36|95.41|95.36|95.41|95.35|0
1649253420000|2022-04-06 13:57:00|95.44|95.37|95.47|95.42|95.48|95.42|95.44|95.36|1140
1649253430000|2022-04-06 13:57:10|95.51|95.44|95.49|95.44|95.51|95.46|95.46|95.4|5095
1649253440000|2022-04-06 13:57:20|95.47|95.42|95.47|95.43|95.47|95.43|95.47|95.42|10400
1649253450000|2022-04-06 13:57:30|95.45|95.41|95.47|95.42|95.47|95.42|95.45|95.4|2117
1649253460000|2022-04-06 13:57:40|95.45|95.4|95.39|95.34|95.45|95.4|95.37|95.33|4022
1649253470000|2022-04-06 13:57:50|95.37|95.33|95.29|95.25|95.37|95.33|95.29|95.24|2110
1649253480000|2022-04-06 13:58:00|95.31|95.27|95.33|95.27|95.33|95.27|95.31|95.27|5205
1649253490000|2022-04-06 13:58:10|95.3|95.25|95.3|95.24|95.3|95.25|95.3|95.24|0
1649253500000|2022-04-06 13:58:20|95.27|95.23|95.26|95.22|95.3|95.24|95.26|95.22|2079
1649253510000|2022-04-06 13:58:30||95.21||95.21||95.21||95.2|0
1649253520000|2022-04-06 13:58:40|95.25|95.2|95.23|95.18|95.25|95.2|95.23|95.17|2230
1649253530000|2022-04-06 13:58:50|95.21|95.17|95.24|95.18|95.28|95.22|95.21|95.17|7360
1649253540000|2022-04-06 13:59:00|95.26|95.19|95.3|95.25|95.3|95.26|95.22|95.18|24190
1649253550000|2022-04-06 13:59:10|95.28|95.22|95.25|95.21|95.3|95.24|95.25|95.21|2276
1649253560000|2022-04-06 13:59:20|95.22|95.2|95.27|95.22|95.27|95.22|95.22|95.18|4494
1649253570000|2022-04-06 13:59:30|95.3|95.23|95.25|95.2|95.33|95.28|95.25|95.2|8000
1649253590000|2022-04-06 13:59:50|95.24|95.18|95.18|95.15|95.24|95.18|95.16|95.11|9595
1649253600000|2022-04-06 14:00:00|95.2|95.16|95.3|95.27|95.3|95.27|95.2|95.16|22964
1649253610000|2022-04-06 14:00:10|95.33|95.29|95.55|95.49|95.75|95.71|95.33|95.29|129357
1649253620000|2022-04-06 14:00:20|95.53|95.47|95.39|95.34|95.53|95.47|95.39|95.33|22404
1649253630000|2022-04-06 14:00:30|95.37|95.32|95.37|95.32|95.37|95.33|95.28|95.24|9551
1649253640000|2022-04-06 14:00:40|95.34|95.33|95.32|95.26|95.34|95.33|95.3|95.26|3106
1649253650000|2022-04-06 14:00:50|95.3|95.28|95.33|95.28|95.37|95.3|95.3|95.25|2500
1649253660000|2022-04-06 14:01:00|95.37|95.29|95.38|95.33|95.41|95.37|95.35|95.29|3687
1649253670000|2022-04-06 14:01:10|95.36|95.28|95.3|95.26|95.36|95.3|95.3|95.24|1648
1649253680000|2022-04-06 14:01:20|95.32|95.24|95.34|95.3|95.34|95.3|95.32|95.24|1333
1649253690000|2022-04-06 14:01:30|95.32||95.34||95.34||95.32||1061
1649253700000|2022-04-06 14:01:40|95.32|95.27|95.34|95.3|95.34|95.3|95.31|95.26|5542
1649253710000|2022-04-06 14:01:50|95.36|95.32|95.36|95.31|95.38|95.34|95.36|95.3|2967
1649253720000|2022-04-06 14:02:00|95.34|95.3|95.34|95.3|95.34|95.3|95.32|95.3|5708
1649253730000|2022-04-06 14:02:10|95.33|95.31|95.36|95.31|95.36|95.31|95.33|95.31|3104
1649253740000|2022-04-06 14:02:20|95.35|95.33|95.35|95.31|95.36|95.33|95.32|95.3|5000
1649253750000|2022-04-06 14:02:30|95.36|95.32|95.42|95.35|95.42|95.37|95.36|95.32|2453
1649253760000|2022-04-06 14:02:40|95.39|95.36|95.43|95.37|95.5|95.42|95.39|95.35|3734
1649253770000|2022-04-06 14:02:50|95.46|95.38|95.39|95.35|95.46|95.41|95.39|95.34|8791
1649253780000|2022-04-06 14:03:00|95.41|95.37|95.42|95.37|95.46|95.41|95.39|95.35|2459
1649253790000|2022-04-06 14:03:10|95.41|95.38|95.42|95.37|95.42|95.38|95.39|95.34|2440
1649253800000|2022-04-06 14:03:20|95.4|95.34|95.49|95.45|95.49|95.45|95.4|95.34|22284
1649253810000|2022-04-06 14:03:30|95.48|95.46|95.5|95.46|95.55|95.54|95.48|95.45|44347
1649253820000|2022-04-06 14:03:40|95.49|95.45|95.48|95.44|95.49|95.45|95.43|95.39|8139
1649253830000|2022-04-06 14:03:50|95.49|95.45|95.46|95.4|95.49|95.46|95.45|95.4|5322
1649253840000|2022-04-06 14:04:00|95.45|95.38|95.45|95.41|95.45|95.41|95.41|95.37|2520
1649253850000|2022-04-06 14:04:10|95.46|95.42|95.45|95.4|95.49|95.46|95.43|95.4|20027
1649253860000|2022-04-06 14:04:20|95.44|95.41|95.4|95.37|95.44|95.41|95.4|95.37|25167
1649253870000|2022-04-06 14:04:30|95.39|95.35|95.44|95.38|95.44|95.38|95.37|95.35|16053
1649253880000|2022-04-06 14:04:40|95.42|95.39|95.41|95.36|95.44|95.4|95.38|95.35|7812
1649253890000|2022-04-06 14:04:50|95.4|95.39|95.43|95.39|95.45|95.41|95.4|95.39|2025
1649253900000|2022-04-06 14:05:00|95.42|95.38|95.42|95.37|95.42|95.38|95.39|95.35|2607
1649253910000|2022-04-06 14:05:10|95.43|95.38|95.48|95.43|95.49|95.43|95.43|95.38|9662
1649253920000|2022-04-06 14:05:20|95.45|95.4|95.45|95.41|95.48|95.43|95.45|95.4|10415
1649253930000|2022-04-06 14:05:30|95.46|95.44|95.49|95.44|95.49|95.47|95.46|95.44|8426
1649253940000|2022-04-06 14:05:40|95.5|95.45|95.58|95.53|95.58|95.55|95.5|95.45|36186
1649253950000|2022-04-06 14:05:50|95.57|95.5|95.57|95.51|95.57|95.51|95.53|95.49|60
1649253960000|2022-04-06 14:06:00|95.58|95.53|95.57|95.53|95.58|95.54|95.57|95.53|4512
1649253970000|2022-04-06 14:06:10|95.58|95.54|95.58|95.53|95.58|95.56|95.56|95.51|6205
1649253980000|2022-04-06 14:06:20|95.6|95.55|95.51|95.46|95.61|95.58|95.51|95.46|6425
1649253990000|2022-04-06 14:06:30|95.49|95.47|95.51|95.45|95.51|95.47|95.49|95.45|200
1649254000000|2022-04-06 14:06:40|95.52|95.46|95.53|95.47|95.53|95.47|95.51|95.46|318
1649254010000|2022-04-06 14:06:50|95.55|95.48|95.53|95.49|95.55|95.52|95.53|95.47|38100
1649254020000|2022-04-06 14:07:00|95.55|95.54|95.58|95.55|95.58|95.55|95.54|95.49|58402
1649254030000|2022-04-06 14:07:10|95.57|95.54|95.58|95.56|95.58|95.56|95.56|95.52|1893
1649254040000|2022-04-06 14:07:20|95.6|95.55|95.58|95.52|95.61|95.57|95.58|95.52|2074
1649254050000|2022-04-06 14:07:30|95.6|95.54|95.58|95.54|95.6|95.56|95.58|95.54|20839
1649254060000|2022-04-06 14:07:40|95.57|95.52|95.5|95.44|95.57|95.52|95.5|95.44|1959
1649254070000|2022-04-06 14:07:50|95.49|95.42|95.44|95.4|95.49|95.43|95.44|95.39|1551
1649254080000|2022-04-06 14:08:00|95.42|95.39|95.38|95.35|95.42|95.39|95.38|95.35|4414
1649254090000|2022-04-06 14:08:10|95.37|95.33|95.3|95.25|95.37|95.33|95.3|95.24|46355
1649254100000|2022-04-06 14:08:20|95.29|95.27|95.33|95.28|95.35|95.34|95.29|95.24|44000
1649254110000|2022-04-06 14:08:30|95.35|95.3|95.3|95.26|95.35|95.3|95.29|95.23|5402
1649254120000|2022-04-06 14:08:40|95.29|95.24|95.26|95.21|95.29|95.24|95.26|95.2|0
1649254130000|2022-04-06 14:08:50|95.24|95.19|95.33|95.29|95.35|95.3|95.22|95.16|10885
1649254140000|2022-04-06 14:09:00|95.32|95.27|95.31|95.26|95.33|95.28|95.28|95.22|15283
1649254150000|2022-04-06 14:09:10|95.33|95.29|95.33|95.28|95.34|95.31|95.31|95.26|4050
1649254160000|2022-04-06 14:09:20|95.32|95.26|95.35|95.3|95.4|95.34|95.3|95.25|8491
1649254170000|2022-04-06 14:09:30|95.33|95.28|95.33|95.28|95.33|95.28|95.33|95.28|0
1649254180000|2022-04-06 14:09:40|95.32|95.26|95.31|95.25|95.32|95.28|95.27|95.22|13062
1649254190000|2022-04-06 14:09:50|95.29|95.26|95.31|95.27|95.33|95.28|95.29|95.25|2298
1649254200000|2022-04-06 14:10:00|95.29|95.26|95.33|95.29|95.35|95.3|95.29|95.24|7415
1649254210000|2022-04-06 14:10:10|95.31|95.28|95.27|95.22|95.31|95.28|95.23|95.18|18785
1649254220000|2022-04-06 14:10:20|95.29|95.24|95.29|95.24|95.29|95.24|95.29|95.24|100
1649254230000|2022-04-06 14:10:30|95.31|95.26|95.32|95.28|95.35|95.31|95.31|95.26|26169
1649254240000|2022-04-06 14:10:40|95.35|95.3|95.38|95.32|95.42|95.38|95.35|95.3|5879
1649254250000|2022-04-06 14:10:50|95.4|95.35|95.47|95.42|95.51|95.43|95.39|95.32|7306
1649254260000|2022-04-06 14:11:00|95.48|95.44|95.44|95.4|95.48|95.44|95.42|95.39|8810
1649254270000|2022-04-06 14:11:10|95.46|95.42|95.41|95.36|95.48|95.46|95.41|95.36|2571
1649254280000|2022-04-06 14:11:20|95.39|95.35|95.5|95.46|95.61|95.49|95.35|95.32|103977
1649254290000|2022-04-06 14:11:30|95.51|95.45|95.53|95.48|95.62|95.53|95.45|95.4|200258
1649254300000|2022-04-06 14:11:40|95.51|95.49|95.57|95.5|95.57|95.51|95.49|95.44|3299
1649254310000|2022-04-06 14:11:50|95.54|95.49|95.58|95.53|95.66|95.6|95.51|95.46|81383
1649254320000|2022-04-06 14:12:00|95.56|95.58|95.59|95.55|95.61|95.58|95.56|95.55|51160
1649254330000|2022-04-06 14:12:10|95.61|95.56|95.59|95.55|95.65|95.61|95.59|95.55|7925
1649254340000|2022-04-06 14:12:20|95.6|95.57|95.59|95.55|95.6|95.57|95.59|95.55|1960
1649254350000|2022-04-06 14:12:30||95.53||95.52||95.54||95.5|3000
1649254370000|2022-04-06 14:12:50|95.6|95.55|95.59|95.52|95.62|95.59|95.59|95.52|57125
1649254380000|2022-04-06 14:13:00|95.6|95.6|95.59|95.55|95.61|95.6|95.56|95.52|26140
1649254390000|2022-04-06 14:13:10|95.58|95.52|95.58|95.52|95.58|95.54|95.56|95.52|406
1649254400000|2022-04-06 14:13:20|95.59|95.54|95.64|95.61|95.64|95.61|95.59|95.54|18280
1649254410000|2022-04-06 14:13:30|95.62|95.6|95.61|95.56|95.64|95.6|95.59|95.54|135
1649254420000|2022-04-06 14:13:40|95.6|95.54|95.6|95.54|95.6|95.54|95.6|95.54|99
1649254430000|2022-04-06 14:13:50||95.56||95.56||95.56||95.56|0
1649254440000|2022-04-06 14:14:00|95.59|95.54|95.51|95.48|95.59|95.54|95.51|95.48|5065
1649254450000|2022-04-06 14:14:10|95.55|95.5|95.48|95.45|95.57|95.52|95.48|95.43|5208
1649254460000|2022-04-06 14:14:20|95.5|95.46|95.53|95.5|95.53|95.5|95.5|95.46|7554
1649254470000|2022-04-06 14:14:30|95.56|95.51|95.53|95.5|95.56|95.52|95.53|95.5|1712
1649254480000|2022-04-06 14:14:40|95.52|95.49|95.5|95.45|95.53|95.49|95.49|95.45|33287
1649254490000|2022-04-06 14:14:50|95.51|95.47|95.5|95.45|95.52|95.47|95.5|95.45|100
1649254500000|2022-04-06 14:15:00|95.52|95.47|95.54|95.5|95.57|95.54|95.52|95.45|4329
1649254510000|2022-04-06 14:15:10|95.55|95.49|95.51|95.45|95.55|95.49|95.51|95.45|10475
1649254520000|2022-04-06 14:15:20|95.5|95.43|95.47|95.42|95.51|95.48|95.47|95.42|19100
1649254530000|2022-04-06 14:15:30|95.48|95.43|95.59|95.53|95.59|95.53|95.48|95.43|6119
1649254540000|2022-04-06 14:15:40|95.58|95.51|95.57|95.53|95.59|95.55|95.55|95.51|5765
1649254550000|2022-04-06 14:15:50|95.55|95.52|95.6|95.53|95.6|95.53|95.53|95.49|4423
1649254560000|2022-04-06 14:16:00|95.57|95.51|95.6|95.56|95.6|95.56|95.55|95.49|2500
1649254570000|2022-04-06 14:16:10|95.64|95.58|95.69|95.63|95.69|95.65|95.63|95.58|22861
1649254580000|2022-04-06 14:16:20|95.68|95.62|95.6|95.55|95.68|95.62|95.6|95.54|56772
1649254590000|2022-04-06 14:16:30|95.64|95.56|95.7|95.65|95.7|95.68|95.63|95.56|43685
1649254600000|2022-04-06 14:16:40|95.71|95.67|95.76|95.72|95.78|95.73|95.71|95.65|10779
1649254610000|2022-04-06 14:16:50|95.78||95.78||95.78||95.78||0
1649254620000|2022-04-06 14:17:00|95.8|95.73|95.78|95.74|95.8|95.76|95.78|95.73|6282
1649254630000|2022-04-06 14:17:10|95.77|95.72|95.74|95.69|95.77|95.72|95.74|95.69|5225
1649254640000|2022-04-06 14:17:20|||||||||2068
1649254650000|2022-04-06 14:17:30|95.73|95.71|95.71|95.68|95.73|95.71|95.7|95.65|3862
1649254660000|2022-04-06 14:17:40|95.72|95.69|95.84|95.79|95.84|95.81|95.72|95.69|30834
1649254670000|2022-04-06 14:17:50|95.85|95.81|95.79|95.73|95.9|95.83|95.77|95.73|6711
1649254680000|2022-04-06 14:18:00|95.78|95.74|95.92|95.86|95.92|95.86|95.77|95.74|13866
1649254690000|2022-04-06 14:18:10|95.93|95.88|95.93|95.88|95.93|95.88|95.93|95.86|23
1649254700000|2022-04-06 14:18:20|95.92|95.9|95.93|95.9|95.93|95.91|95.92|95.88|9318
1649254710000|2022-04-06 14:18:30|95.95|95.91|95.99|95.94|95.99|95.95|95.95|95.91|429
1649254720000|2022-04-06 14:18:40|96|95.95|96.06|96.02|96.08|96.02|96|95.95|43821
1649254730000|2022-04-06 14:18:50|96.05|96|96.06|96.02|96.09|96.04|96.02|96|23496
1649254740000|2022-04-06 14:19:00|96.05|96|95.98|95.94|96.05|96|95.98|95.94|2550
1649254760000|2022-04-06 14:19:20|96|95.96|96.04|95.99|96.04|95.99|96|95.96|4140
1649254770000|2022-04-06 14:19:30||96||96||96.01||96|14
1649254780000|2022-04-06 14:19:40|96.01|95.98|96.02|95.96|96.03|95.98|96|95.96|3003
1649254790000|2022-04-06 14:19:50|96.04|95.98|95.98|95.93|96.04|95.99|95.98|95.93|29036
1649254800000|2022-04-06 14:20:00|95.96|95.91|96.04|95.99|96.04|95.99|95.96|95.9|9273
1649254810000|2022-04-06 14:20:10|||||||||1183
1649254820000|2022-04-06 14:20:20|96.02|95.97|96|95.95|96.06|96.03|96|95.95|27730
1649254830000|2022-04-06 14:20:30|96.01|95.96|96.06|95.99|96.06|95.99|96.01|95.96|1
1649254840000|2022-04-06 14:20:40|96|95.97|95.97|95.93|96|95.97|95.97|95.93|3437
1649254850000|2022-04-06 14:20:50||95.96||95.93||95.96||95.93|0
1649254860000|2022-04-06 14:21:00|96|95.95|95.96|95.9|96.04|95.99|95.96|95.9|3765
1649254870000|2022-04-06 14:21:10|95.94|95.88|95.91|95.86|95.96|95.9|95.89|95.84|4279
1649254880000|2022-04-06 14:21:20|95.88|95.84|95.88|95.82|95.88|95.84|95.86|95.81|8217
1649254890000|2022-04-06 14:21:30|95.91|95.9|95.92|95.89|95.93|95.9|95.88|95.83|70469
1649254900000|2022-04-06 14:21:40|95.91|95.87|95.94|95.88|95.96|95.88|95.9|95.85|66073
1649254910000|2022-04-06 14:21:50|95.97|95.91|96.04|96|96.04|96.01|95.97|95.91|6529
1649254920000|2022-04-06 14:22:00|96.02|95.99|95.99|95.95|96.04|95.99|95.99|95.95|44052
1649254930000|2022-04-06 14:22:10|96.01||96.01||96.01||96.01||0
1649254940000|2022-04-06 14:22:20|96.03|95.96|96.12|96.05|96.12|96.06|96.03|95.96|5916
1649254950000|2022-04-06 14:22:30|96.08|96.03|96.1|96.05|96.13|96.07|96.08|96.03|1240
1649254960000|2022-04-06 14:22:40|96.08|96.03|96.08|96.03|96.08|96.03|96.08|96.02|5000
1649254980000|2022-04-06 14:23:00|96.1|96.05|96.07|96.03|96.14|96.09|96.07|96.03|12224
1649254990000|2022-04-06 14:23:10|96.06|96.01|96.03|95.97|96.06|96.01|95.98|95.93|9165
1649255000000|2022-04-06 14:23:20|96.05|95.98|96.05|95.96|96.09|96.02|96.05|95.95|4037
1649255010000|2022-04-06 14:23:30||95.99||95.99||95.99||95.99|0
1649255020000|2022-04-06 14:23:40|96.08|96|96.08|96.04|96.09|96.06|96.07|96|21433
1649255030000|2022-04-06 14:23:50|96.07|96.03|96.09|96.05|96.13|96.09|96.07|96.03|1276
1649255040000|2022-04-06 14:24:00|96.08|96.03|96.13|96.07|96.13|96.07|96.07|96.03|8799
1649255050000|2022-04-06 14:24:10|96.1|96.08|96.1|96.05|96.1|96.08|96.1|96.05|10000
1649255060000|2022-04-06 14:24:20|96.09|96.03|96|95.95|96.09|96.03|96|95.94|6904
1649255070000|2022-04-06 14:24:30|95.99|95.97|96|95.97|96|95.97|95.99|95.95|0
1649255080000|2022-04-06 14:24:40|95.99|95.95|96|95.95|96|95.95|95.99|95.95|50
1649255090000|2022-04-06 14:24:50|95.99|95.93|95.97|95.93|95.99|95.93|95.97|95.91|0
1649255100000|2022-04-06 14:25:00|95.96|95.91|95.97|95.94|95.97|95.94|95.93|95.88|3807
1649255110000|2022-04-06 14:25:10|95.96|95.93|95.96|95.92|95.96|95.94|95.96|95.92|5239
1649255120000|2022-04-06 14:25:20|95.94|95.9|95.94|95.88|95.94|95.9|95.94|95.88|52500
1649255130000|2022-04-06 14:25:30|95.91|95.86|95.91|95.87|95.94|95.87|95.91|95.86|3103
1649255140000|2022-04-06 14:25:40|95.89|95.85|95.86|95.82|95.89|95.85|95.86|95.82|2500
1649255150000|2022-04-06 14:25:50|95.85|95.79|95.83|95.77|95.85|95.79|95.81|95.76|255
1649255170000|2022-04-06 14:26:10|95.84|95.78|95.77|95.72|95.84|95.82|95.77|95.72|16140
1649255180000|2022-04-06 14:26:20|95.75|95.73|95.75|95.69|95.75|95.73|95.75|95.69|500
1649255190000|2022-04-06 14:26:30|95.73|95.68|95.69|95.64|95.73|95.69|95.68|95.63|5778
1649255200000|2022-04-06 14:26:40|95.67|95.63|95.68|95.64|95.7|95.67|95.67|95.62|8106
1649255210000|2022-04-06 14:26:50|95.66|95.63|95.59|95.54|95.66|95.63|95.59|95.53|17813
1649255220000|2022-04-06 14:27:00|95.6|95.55|95.59|95.55|95.6|95.56|95.59|95.54|2500
1649255230000|2022-04-06 14:27:10|95.6||95.6||95.6||95.6||2500
1649255240000|2022-04-06 14:27:20|95.58|95.54|95.57|95.53|95.58|95.54|95.57|95.52|12819
1649255250000|2022-04-06 14:27:30|95.56|95.52|95.54|95.49|95.56|95.52|95.52|95.49|7045
1649255260000|2022-04-06 14:27:40|95.52|95.47|95.51|95.47|95.54|95.49|95.5|95.47|10816
1649255270000|2022-04-06 14:27:50|95.5|95.45|95.46|95.42|95.51|95.47|95.46|95.42|19463
1649255280000|2022-04-06 14:28:00|95.44|95.4|95.44|95.4|95.46|95.42|95.4|95.34|8159
1649255290000|2022-04-06 14:28:10|95.45|95.42|95.45|95.4|95.45|95.43|95.44|95.4|2509
1649255300000|2022-04-06 14:28:20|95.47|95.42|95.52|95.48|95.52|95.48|95.46|95.42|9627
1649255310000|2022-04-06 14:28:30|95.55|95.49|95.55|95.5|95.56|95.53|95.54|95.49|9157
1649255320000|2022-04-06 14:28:40||95.52||95.5||95.52||95.5|10
1649255330000|2022-04-06 14:28:50|95.54|95.49|95.55|95.5|95.56|95.54|95.52|95.49|23691
1649255340000|2022-04-06 14:29:00||95.49||95.49||95.49||95.49|0
1649255350000|2022-04-06 14:29:10|95.54|95.48|95.55|95.49|95.55|95.52|95.5|95.48|7813
1649255360000|2022-04-06 14:29:20|95.56|95.5|95.63|95.58|95.66|95.58|95.56|95.5|17095
1649255370000|2022-04-06 14:29:30|95.62|95.56|95.59|95.55|95.62|95.57|95.59|95.54|2505
1649255380000|2022-04-06 14:29:40|95.58|95.53|95.57|95.53|95.59|95.53|95.55|95.51|3530
1649255390000|2022-04-06 14:29:50|95.59|95.51|95.51|95.46|95.59|95.51|95.51|95.46|185
1649255410000|2022-04-06 14:30:10|||||||||8015
1649255420000|2022-04-06 14:30:20|95.55|95.47|95.58|95.52|95.59|95.53|95.53|95.47|13233
1649255430000|2022-04-06 14:30:30|95.54|95.5|95.61|95.57|95.63|95.58|95.54|95.49|36507
1649255440000|2022-04-06 14:30:40|95.6|95.55|95.6|95.56|95.6|95.56|95.59|95.55|0
1649255450000|2022-04-06 14:30:50|95.59|95.55|95.61|95.58|95.61|95.58|95.59|95.53|3341
1649255460000|2022-04-06 14:31:00|95.62|95.59|95.7|95.64|95.71|95.65|95.62|95.59|4337
1649255470000|2022-04-06 14:31:10|95.71|95.65|95.76|95.72|95.77|95.72|95.67|95.62|0
1649255480000|2022-04-06 14:31:20|95.74|95.7|95.62|95.57|95.74|95.7|95.62|95.56|21812
1649255490000|2022-04-06 14:31:30|95.6|95.56|95.66|95.61|95.66|95.61|95.6|95.53|18070
1649255500000|2022-04-06 14:31:40|95.67|95.62|95.8|95.73|95.81|95.73|95.67|95.62|2234
1649255510000|2022-04-06 14:31:50|95.77|95.72|95.74|95.68|95.77|95.73|95.71|95.67|12994
1649255520000|2022-04-06 14:32:00|95.71|95.67|95.73|95.67|95.77|95.69|95.69|95.66|15715
1649255530000|2022-04-06 14:32:10|95.71|95.65|95.8|95.75|95.8|95.75|95.71|95.65|20095
1649255540000|2022-04-06 14:32:20|95.78|95.74|95.77|95.72|95.78|95.74|95.77|95.7|0
1649255560000|2022-04-06 14:32:40|95.78|95.7|95.76|95.7|95.78|95.7|95.76|95.7|150
1649255570000|2022-04-06 14:32:50|95.77|95.76|95.77|95.73|95.78|95.76|95.77|95.7|6196
1649255580000|2022-04-06 14:33:00|95.76|95.72|95.77|95.7|95.77|95.72|95.73|95.67|8850
1649255590000|2022-04-06 14:33:10|95.74|95.68|95.72|95.69|95.74|95.69|95.72|95.68|2510
1649255600000|2022-04-06 14:33:20|95.71|95.67|95.76|95.71|95.77|95.71|95.71|95.67|6572
1649255610000|2022-04-06 14:33:30|95.75|95.7|95.73|95.67|95.75|95.7|95.71|95.67|9135
1649255620000|2022-04-06 14:33:40|95.71|95.64|95.71|95.66|95.71|95.66|95.7|95.64|1136
1649255630000|2022-04-06 14:33:50|95.69|95.64|95.69|95.62|95.69|95.64|95.69|95.62|6706
1649255640000|2022-04-06 14:34:00|95.68|95.61|95.69|95.64|95.69|95.65|95.65|95.61|2949
1649255650000|2022-04-06 14:34:10|95.71|95.65|95.74|95.67|95.74|95.69|95.71|95.65|7611
1649255660000|2022-04-06 14:34:20|95.71||95.74||95.74||95.71||4300
1649255670000|2022-04-06 14:34:30|95.71||95.71||95.71||95.71||0
1649255680000|2022-04-06 14:34:40|95.74|95.68|95.77|95.74|95.77|95.74|95.74|95.68|2730
1649255690000|2022-04-06 14:34:50|95.79|95.75|95.74|95.69|95.8|95.75|95.74|95.68|4494
1649255700000|2022-04-06 14:35:00|95.75|95.71|95.86|95.81|95.9|95.85|95.75|95.71|16979
1649255710000|2022-04-06 14:35:10|95.85|95.8|95.82|95.77|95.85|95.8|95.82|95.77|5818
1649255720000|2022-04-06 14:35:20|95.83|95.79|95.79|95.73|95.83|95.8|95.79|95.73|3617
1649255730000|2022-04-06 14:35:30|95.78|95.74|95.8|95.75|95.8|95.77|95.75|95.69|7378
1649255740000|2022-04-06 14:35:40|95.81|95.76|95.87|95.81|95.87|95.83|95.81|95.76|4176
1649255750000|2022-04-06 14:35:50||95.79||95.79||95.79||95.79|0
1649255760000|2022-04-06 14:36:00|95.85|95.81|95.87|95.81|95.88|95.83|95.84|95.79|0
1649255770000|2022-04-06 14:36:10|95.85|95.79|95.83|95.79|95.85|95.79|95.83|95.79|55
1649255780000|2022-04-06 14:36:20|95.82|95.77|95.81|95.74|95.83|95.77|95.81|95.74|10518
1649255790000|2022-04-06 14:36:30|95.78|95.73|95.83|95.79|95.83|95.8|95.77|95.73|41058
1649255800000|2022-04-06 14:36:40|95.82|95.8|95.93|95.87|95.94|95.89|95.82|95.8|25211
1649255810000|2022-04-06 14:36:50|95.92|95.85|95.91|95.86|95.92|95.86|95.89|95.85|8030
1649255820000|2022-04-06 14:37:00|95.9|95.85|95.91|95.84|95.91|95.87|95.86|95.82|18061
1649255830000|2022-04-06 14:37:10|95.88|95.85|95.92|95.88|95.92|95.89|95.88|95.85|499
1649255840000|2022-04-06 14:37:20|95.91|95.87|95.92|95.88|95.92|95.88|95.91|95.87|0
1649255850000|2022-04-06 14:37:30|95.91|95.87|95.93|95.9|95.96|95.9|95.91|95.87|39512
1649255860000|2022-04-06 14:37:40|95.96|95.91|95.96|95.92|95.97|95.93|95.96|95.91|224
1649255870000|2022-04-06 14:37:50|95.97|95.93|96.06|96.01|96.06|96.01|95.97|95.93|71045
1649255880000|2022-04-06 14:38:00||95.99||95.99||95.99||95.99|10411
1649255890000|2022-04-06 14:38:10|96.05|95.98|96.02|95.97|96.05|95.98|95.99|95.95|11452
1649255900000|2022-04-06 14:38:20|95.99|95.95|95.98|95.95|95.99|95.95|95.96|95.94|2500
1649255910000|2022-04-06 14:38:30||95.94||95.94||95.95||95.94|0
1649255920000|2022-04-06 14:38:40|95.97|95.92|95.97|95.93|95.97|95.93|95.95|95.92|7175
1649255930000|2022-04-06 14:38:50|95.98|95.94|95.96|95.92|95.98|95.95|95.96|95.92|12386
1649255940000|2022-04-06 14:39:00|95.95|95.9|95.92|95.88|95.95|95.9|95.88|95.84|11485
1649255950000|2022-04-06 14:39:10|95.9|95.89|95.92|95.88|95.93|95.9|95.9|95.85|2074
1649255960000|2022-04-06 14:39:20|95.95|95.89|95.95|95.89|95.95|95.89|95.95|95.89|3
1649255970000|2022-04-06 14:39:30|95.92|95.86|95.94|95.89|95.97|95.93|95.89|95.84|22558
1649255980000|2022-04-06 14:39:40|95.92|95.87|95.92|95.88|95.94|95.89|95.92|95.86|4000
1649255990000|2022-04-06 14:39:50|95.91|95.89|95.95|95.91|95.95|95.91|95.91|95.89|9
1649256000000|2022-04-06 14:40:00|95.94|95.89|95.93|95.89|95.95|95.89|95.91|95.88|6254
1649256010000|2022-04-06 14:40:10||95.88||95.89||95.89||95.88|1024
1649256020000|2022-04-06 14:40:20|95.95|95.86|95.97|95.94|95.97|95.94|95.95|95.86|7295
1649256030000|2022-04-06 14:40:30|95.96|95.93|95.97|95.94|95.97|95.94|95.95|95.9|2908
1649256040000|2022-04-06 14:40:40|96.01|95.95|96.02|95.97|96.02|95.97|95.97|95.95|4482
1649256050000|2022-04-06 14:40:50|95.98|95.95|95.98|95.95|95.98|95.95|95.98|95.95|0
1649256070000|2022-04-06 14:41:10|95.97|95.96|96.01|95.97|96.01|95.98|95.97|95.95|2435
1649256080000|2022-04-06 14:41:20|96.02|95.98|96.07|96.01|96.07|96.02|96.02|95.98|5513
1649256090000|2022-04-06 14:41:30|96.04|96.02|96|95.96|96.04|96.02|95.99|95.95|22788
1649256100000|2022-04-06 14:41:40|95.99|95.93|96.05|96|96.06|96.01|95.97|95.93|11058
1649256110000|2022-04-06 14:41:50|96.04|95.98|95.97|95.93|96.04|95.98|95.97|95.93|17106
1649256120000|2022-04-06 14:42:00|95.95|95.91|96.03|95.99|96.03|95.99|95.95|95.9|2500
1649256130000|2022-04-06 14:42:10||95.97||95.97||95.99||95.97|15533
1649256140000|2022-04-06 14:42:20|96.01|95.96|96.02|95.98|96.05|96.01|96.01|95.96|21005
1649256150000|2022-04-06 14:42:30|96.01|95.95|96.07|96.03|96.12|96.07|95.99|95.95|14110
1649256160000|2022-04-06 14:42:40|96.09|96.05|96.11|96.05|96.11|96.07|96.03|95.99|152891
1649256170000|2022-04-06 14:42:50|96.12|96.06|96.16|96.12|96.17|96.13|96.12|96.06|9635
1649256180000|2022-04-06 14:43:00|96.12|96.09|96.2|96.16|96.2|96.16|96.12|96.07|35455
1649256190000|2022-04-06 14:43:10|96.19|96.15|96.13|96.1|96.19|96.15|96.13|96.1|9260
1649256200000|2022-04-06 14:43:20|96.11|96.06|96.16|96.12|96.16|96.12|96.09|96.04|2717
1649256210000|2022-04-06 14:43:30|96.18|96.13|96.18|96.14|96.18|96.14|96.18|96.13|4829
1649256220000|2022-04-06 14:43:40||96.12||96.12||96.12||96.12|8286
1649256230000|2022-04-06 14:43:50|96.22|96.13|96.36|96.31|96.39|96.31|96.21|96.13|25224
1649256240000|2022-04-06 14:44:00|96.35|96.32|96.33|96.28|96.39|96.34|96.31|96.26|6120
1649256250000|2022-04-06 14:44:10|96.32|96.26|96.33|96.28|96.33|96.31|96.31|96.26|4435
1649256260000|2022-04-06 14:44:20|96.36|96.3|96.36|96.32|96.36|96.32|96.35|96.3|1017
1649256270000|2022-04-06 14:44:30|96.37|96.33|96.37|96.32|96.38|96.33|96.37|96.32|2684
1649256280000|2022-04-06 14:44:40||96.31||96.31||96.31||96.31|5000
1649256290000|2022-04-06 14:44:50|96.36|96.3|96.33|96.29|96.36|96.3|96.33|96.29|4306
1649256300000|2022-04-06 14:45:00|96.32|96.28|96.31|96.26|96.32|96.28|96.29|96.24|20464
1649256310000|2022-04-06 14:45:10|96.3|96.24|96.3|96.24|96.31|96.24|96.29|96.22|0
1649256320000|2022-04-06 14:45:20|96.31|96.27|96.36|96.31|96.38|96.32|96.31|96.27|2093
1649256330000|2022-04-06 14:45:30|96.34|96.28|96.29|96.24|96.36|96.3|96.29|96.24|0
1649256340000|2022-04-06 14:45:40|96.28|96.22|96.24|96.2|96.28|96.22|96.21|96.16|10851
1649256350000|2022-04-06 14:45:50|96.23|96.17|96.21|96.17|96.23|96.17|96.21|96.17|1230
1649256360000|2022-04-06 14:46:00|96.23|96.18|96.24|96.18|96.24|96.2|96.23|96.17|4712
1649256370000|2022-04-06 14:46:10|96.21|96.17|96.2|96.15|96.24|96.17|96.2|96.13|2648
1649256380000|2022-04-06 14:46:20|96.24|96.18|96.24|96.18|96.24|96.2|96.24|96.18|2184
1649256390000|2022-04-06 14:46:30|96.26|96.21|96.23|96.17|96.3|96.25|96.23|96.17|15050
1649256400000|2022-04-06 14:46:40|96.26|96.16|96.26|96.23|96.27|96.23|96.26|96.16|2
1649256410000|2022-04-06 14:46:50|96.25|96.21|96.23|96.18|96.25|96.21|96.23|96.18|0
1649256420000|2022-04-06 14:47:00|96.2|96.17|96.19|96.14|96.2|96.17|96.15|96.12|8638
1649256430000|2022-04-06 14:47:10|96.16|96.12|96.16|96.12|96.16|96.13|96.16|96.1|9357
1649256440000|2022-04-06 14:47:20|96.15|96.1|96.19|96.12|96.2|96.12|96.1|96.04|10174
1649256450000|2022-04-06 14:47:30|96.14|96.13|96.16|96.11|96.19|96.13|96.14|96.11|58630
1649256460000|2022-04-06 14:47:40|96.17|96.14|96.17|96.1|96.2|96.16|96.17|96.1|4002
1649256470000|2022-04-06 14:47:50|96.16|96.08|96.12|96.09|96.16|96.09|96.12|96.05|19086
1649256480000|2022-04-06 14:48:00|96.13|96.1|96.15|96.1|96.17|96.11|96.13|96.09|4559
1649256490000|2022-04-06 14:48:10|96.14||96.13||96.14||96.13||3
1649256500000|2022-04-06 14:48:20|96.14|96.11|96.17|96.13|96.17|96.13|96.14|96.11|6425
1649256510000|2022-04-06 14:48:30|96.2|96.14|96.14|96.11|96.2|96.14|96.14|96.11|14809
1649256520000|2022-04-06 14:48:40|96.13|96.09|96.11|96.06|96.13|96.09|96.09|96.05|7084
1649256530000|2022-04-06 14:48:50|96.09|96.05|96.11|96.07|96.11|96.07|96.09|96.05|5026
1649256540000|2022-04-06 14:49:00||96.06||96.07||96.07||96.05|10000
1649256550000|2022-04-06 14:49:10|96.1|96.05|96.08|96.06|96.11|96.07|96.07|96.05|6900
1649256560000|2022-04-06 14:49:20|96.11|96.07|96.12|96.09|96.16|96.11|96.11|96.06|14504
1649256570000|2022-04-06 14:49:30|96.1|96.08|96.1|96.06|96.1|96.08|96.1|96.06|2727
1649256580000|2022-04-06 14:49:40|96.09||96.09||96.09||96.09||0
1649256590000|2022-04-06 14:49:50|96.08|96.04|96.04|96|96.08|96.04|96.04|95.98|6985
1649256600000|2022-04-06 14:50:00|96.03|95.99|96.04|95.97|96.04|95.99|96.01|95.96|3297
1649256610000|2022-04-06 14:50:10|96.02|95.99|95.99|95.96|96.02|95.99|95.99|95.96|0
1649256620000|2022-04-06 14:50:20|96.01|95.97|96.04|96|96.04|96|96|95.96|14751
1649256630000|2022-04-06 14:50:30|96.03|95.98|95.99|95.94|96.03|95.98|95.98|95.93|14546
1649256640000|2022-04-06 14:50:40|95.97|95.93|95.96|95.93|95.97|95.93|95.96|95.91|5225
1649256650000|2022-04-06 14:50:50|95.95|95.91|95.94|95.9|95.95|95.91|95.94|95.9|2997
1649256660000|2022-04-06 14:51:00|95.96|95.91|95.96|95.92|95.96|95.93|95.96|95.91|8029
1649256670000|2022-04-06 14:51:10|95.99|95.93|96|95.95|96|95.96|95.99|95.93|1560
1649256680000|2022-04-06 14:51:20|95.99|95.96|96.03|96.01|96.06|96.01|95.98|95.94|27889
1649256690000|2022-04-06 14:51:30|96.06|96.03|96.06|96.03|96.06|96.03|96.06|96.03|316
1649256700000|2022-04-06 14:51:40|96.08|96.05|96.08|96.04|96.1|96.05|96.06|96.01|10293
1649256710000|2022-04-06 14:51:50|96.09|96.01|96.12|96.07|96.12|96.08|96.09|96.01|22862
1649256720000|2022-04-06 14:52:00|96.1|96.06|96.09|96.04|96.1|96.07|96.09|96.04|37
1649256730000|2022-04-06 14:52:10|96.07|96.02|96.03|95.98|96.07|96.02|96.03|95.97|8096
1649256740000|2022-04-06 14:52:20|96.01|95.97|96.01|95.96|96.01|95.97|96.01|95.96|3823
1649256750000|2022-04-06 14:52:30|95.98|95.94|96.01|95.96|96.01|95.97|95.96|95.92|3995
1649256760000|2022-04-06 14:52:40|96||96.01||96.01||96||0
1649256770000|2022-04-06 14:52:50|||||||||3000
1649256780000|2022-04-06 14:53:00|96.03|95.98|96.01|95.96|96.03|95.98|96.01|95.96|1466
1649256790000|2022-04-06 14:53:10||95.97||95.97||95.97||95.97|1013
1649256800000|2022-04-06 14:53:20|96.03|95.98|96.05|96.01|96.05|96.01|96|95.98|1664
1649256810000|2022-04-06 14:53:30|96.04|96|95.99|95.96|96.04|96|95.98|95.96|18726
1649256820000|2022-04-06 14:53:40|96.02|95.97|96.05|96|96.05|96.01|96.01|95.96|4080
1649256830000|2022-04-06 14:53:50|96.07|96.01|96.07|96.04|96.09|96.04|96.06|96.01|190
1649256840000|2022-04-06 14:54:00|96.06|96.05|96.06|96.03|96.07|96.05|96.05|96.03|8981
1649256850000|2022-04-06 14:54:10|96.07|96.04|96.11|96.07|96.12|96.08|96.07|96.04|9644
1649256860000|2022-04-06 14:54:20|96.14|96.08|96.19|96.17|96.19|96.17|96.14|96.07|6240
1649256870000|2022-04-06 14:54:30|96.2|96.16|96.17|96.15|96.2|96.17|96.17|96.13|14091
1649256880000|2022-04-06 14:54:40|96.16|96.13|96.17|96.14|96.17|96.14|96.16|96.13|6246
1649256890000|2022-04-06 14:54:50|96.16|96.13|96.17|96.14|96.17|96.16|96.15|96.13|12554
1649256900000|2022-04-06 14:55:00|96.18|96.15|96.19|96.16|96.2|96.17|96.18|96.15|956
1649256910000|2022-04-06 14:55:10|96.22|96.17|96.22|96.17|96.22|96.18|96.22|96.17|3663
1649256920000|2022-04-06 14:55:20|96.25|96.16|96.25|96.2|96.28|96.24|96.24|96.16|12129
1649256930000|2022-04-06 14:55:30|96.24|96.19|96.18|96.16|96.24|96.2|96.18|96.13|8225
1649256940000|2022-04-06 14:55:40|96.2|96.17|96.2|96.16|96.22|96.18|96.2|96.16|52
1649256950000|2022-04-06 14:55:50|||||||||10331
1649256960000|2022-04-06 14:56:00||96.15||96.15||96.16||96.15|0
1649256970000|2022-04-06 14:56:10|96.18|96.14|96.14|96.11|96.18|96.14|96.13|96.11|21861
1649256980000|2022-04-06 14:56:20|96.16|96.09|96.13|96.09|96.16|96.11|96.13|96.09|0
1649256990000|2022-04-06 14:56:30|96.15|96.1|96.17|96.13|96.2|96.15|96.15|96.1|19230
1649257000000|2022-04-06 14:56:40|96.16|96.12|96.15|96.11|96.16|96.12|96.14|96.11|6447
1649257010000|2022-04-06 14:56:50|96.17|96.12|96.2|96.16|96.2|96.16|96.17|96.12|3817
1649257020000|2022-04-06 14:57:00|96.18|96.15|96.18|96.14|96.2|96.15|96.16|96.14|8426
1649257030000|2022-04-06 14:57:10|96.17|96.15|96.15|96.12|96.17|96.15|96.14|96.12|4385
1649257040000|2022-04-06 14:57:20|96.14|96.09|96.13|96.09|96.14|96.09|96.13|96.09|8159
1649257050000|2022-04-06 14:57:30|96.12|96.08|96.11|96.1|96.12|96.1|96.11|96.07|1
1649257060000|2022-04-06 14:57:40|96.1|96.08|96.1|96.05|96.1|96.08|96.1|96.05|5245
1649257070000|2022-04-06 14:57:50|96.08|96.04|96.1|96.07|96.11|96.07|96.08|96.01|4210
1649257080000|2022-04-06 14:58:00|96.11|96.09|96.09|96.03|96.11|96.1|96.09|96.03|933
1649257090000|2022-04-06 14:58:10|96.11|96.06|96.11|96.09|96.11|96.09|96.06|96.01|10276
1649257100000|2022-04-06 14:58:20|96.12|96.1|96.15|96.11|96.15|96.11|96.12|96.09|11185
1649257110000|2022-04-06 14:58:30|96.17|96.09|96.17|96.12|96.17|96.12|96.14|96.09|3698
1649257120000|2022-04-06 14:58:40|96.16|96.13|96.16|96.13|96.17|96.15|96.16|96.12|571
1649257130000|2022-04-06 14:58:50|96.17|96.14|96.21|96.16|96.21|96.16|96.17|96.13|7702
1649257140000|2022-04-06 14:59:00|96.2|96.17|96.2|96.16|96.21|96.18|96.2|96.16|2748
1649257160000|2022-04-06 14:59:20|96.19|96.15|96.17|96.14|96.19|96.15|96.17|96.13|7119
1649257170000|2022-04-06 14:59:30|96.19|96.15|96.15|96.13|96.2|96.17|96.15|96.11|2442
1649257180000|2022-04-06 14:59:40|96.14|96.11|96.14|96.11|96.14|96.11|96.13|96.11|24336
1649257190000|2022-04-06 14:59:50||96.12||96.11||96.12||96.11|1022
1649257200000|2022-04-06 15:00:00|96.13|96.09|96.11|96.1|96.13|96.1|96.11|96.06|4966
1649257210000|2022-04-06 15:00:10|96.14|96.11|96.22|96.19|96.26|96.22|96.14|96.11|37814
1649257220000|2022-04-06 15:00:20|96.21|96.17|96.18|96.14|96.21|96.17|96.18|96.14|21301
1649257230000|2022-04-06 15:00:30|96.17|96.12|96.17|96.15|96.18|96.15|96.17|96.12|0
1649257240000|2022-04-06 15:00:40|96.16|96.12|96.15|96.11|96.16|96.12|96.15|96.11|6665
1649257250000|2022-04-06 15:00:50|96.17|96.12|96.16|96.14|96.17|96.15|96.16|96.12|7640
1649257270000|2022-04-06 15:01:10|96.15|96.13|96.16|96.12|96.16|96.15|96.15|96.1|5695
1649257280000|2022-04-06 15:01:20|96.15|96.1|96.15|96.11|96.15|96.11|96.13|96.08|12000
1649257290000|2022-04-06 15:01:30|96.16|96.12|96.1|96.07|96.16|96.13|96.1|96.07|1277
1649257300000|2022-04-06 15:01:40|96.11|96.08|96.12|96.08|96.13|96.11|96.11|96.07|21097
1649257310000|2022-04-06 15:01:50|96.13|96.09|96.18|96.14|96.18|96.15|96.13|96.09|22125
1649257320000|2022-04-06 15:02:00|96.17|96.12|96.14|96.1|96.17|96.12|96.13|96.1|5158
1649257330000|2022-04-06 15:02:10||96.11||96.12||96.12||96.11|10024
1649257340000|2022-04-06 15:02:20|96.16|96.13|96.19|96.16|96.19|96.16|96.16|96.12|4538
1649257350000|2022-04-06 15:02:30|96.18|96.15|96.16|96.12|96.19|96.15|96.16|96.12|4305
1649257360000|2022-04-06 15:02:40|96.19|96.14|96.17|96.14|96.19|96.16|96.17|96.14|7465
1649257370000|2022-04-06 15:02:50|96.18|96.15|96.24|96.19|96.24|96.2|96.18|96.15|15601
1649257380000|2022-04-06 15:03:00|96.25|96.21|96.25|96.21|96.25|96.22|96.24|96.19|6740
1649257390000|2022-04-06 15:03:10|96.24|96.2|96.09|96.04|96.24|96.2|96.09|96.04|20240
1649257400000|2022-04-06 15:03:20|96.08|96.03|96.02|95.97|96.08|96.04|96|95.96|9315
1649257410000|2022-04-06 15:03:30|96.01|95.96|96.01|95.98|96.01|95.98|95.99|95.96|2297
1649257420000|2022-04-06 15:03:40|96|95.96|96|95.96|96|95.98|96|95.96|70
1649257430000|2022-04-06 15:03:50|95.99|95.98|96.03|95.99|96.03|95.99|95.99|95.98|2943
1649257440000|2022-04-06 15:04:00|96.05|96|96.05|96|96.06|96.02|96.01|95.96|8656
1649257450000|2022-04-06 15:04:10|96.03|95.98|96.07|96.02|96.07|96.03|96.03|95.98|5600
1649257460000|2022-04-06 15:04:20|96.05|96.03|96.08|96.04|96.09|96.05|96.05|96.03|7
1649257470000|2022-04-06 15:04:30|96.11|96.05|96.13|96.09|96.13|96.09|96.11|96.05|2280
1649257480000|2022-04-06 15:04:40|96.12|96.08|96.11|96.07|96.12|96.08|96.08|96.07|13599
1649257490000|2022-04-06 15:04:50|96.1|96.08|96.13|96.09|96.13|96.1|96.1|96.08|6278
1649257500000|2022-04-06 15:05:00|96.15|96.1|96.19|96.15|96.19|96.15|96.15|96.1|6800
1649257510000|2022-04-06 15:05:10|96.23|96.16|96.23|96.2|96.23|96.2|96.21|96.16|2966
1649257520000|2022-04-06 15:05:20|96.22|96.18|96.16|96.12|96.22|96.19|96.15|96.12|23420
1649257530000|2022-04-06 15:05:30|96.15|96.13|96.18|96.14|96.2|96.16|96.15|96.13|5284
1649257540000|2022-04-06 15:05:40|96.19|96.15|96.2|96.16|96.22|96.17|96.19|96.15|2460
1649257550000|2022-04-06 15:05:50|96.19|96.14|96.22|96.15|96.22|96.16|96.19|96.14|0
1649257560000|2022-04-06 15:06:00|96.19|96.14|96.19|96.15|96.19|96.15|96.17|96.14|2517
1649257570000|2022-04-06 15:06:10|96.2|96.17|96.2|96.17|96.2|96.18|96.2|96.17|2400
1649257580000|2022-04-06 15:06:20|96.22|96.18|96.27|96.23|96.3|96.25|96.22|96.18|7727
1649257590000|2022-04-06 15:06:30|96.26|96.2|96.23|96.2|96.26|96.2|96.23|96.19|20
1649257600000|2022-04-06 15:06:40|96.25|96.19|96.26|96.23|96.26|96.23|96.25|96.19|7770
1649257610000|2022-04-06 15:06:50|96.25|96.22|96.24|96.21|96.25|96.22|96.23|96.19|18856
1649257620000|2022-04-06 15:07:00|96.23|96.19|96.22|96.17|96.23|96.19|96.22|96.17|4761
1649257630000|2022-04-06 15:07:10|96.21|96.2|96.24|96.19|96.24|96.2|96.2|96.17|0
1649257640000|2022-04-06 15:07:20|96.26|96.21|96.21|96.17|96.26|96.21|96.21|96.17|15575
1649257650000|2022-04-06 15:07:30|96.22|96.18|96.21|96.18|96.22|96.18|96.21|96.18|30
1649257660000|2022-04-06 15:07:40|96.2|96.17|96.2|96.15|96.2|96.17|96.19|96.14|6057
1649257670000|2022-04-06 15:07:50|96.21|96.16|96.21|96.17|96.21|96.17|96.18|96.16|1140
1649257680000|2022-04-06 15:08:00|96.23|96.18|96.24|96.21|96.26|96.22|96.21|96.18|4934
1649257690000|2022-04-06 15:08:10|96.23|96.2|96.26|96.22|96.26|96.22|96.21|96.17|6138
1649257700000|2022-04-06 15:08:20||96.23||96.23||96.23||96.23|767
1649257710000|2022-04-06 15:08:30|||||||||4663
1649257720000|2022-04-06 15:08:40|96.24|96.21|96.26|96.22|96.26|96.22|96.24|96.21|750
1649257730000|2022-04-06 15:08:50|96.25|96.21|96.25|96.21|96.26|96.21|96.25|96.21|0
1649257740000|2022-04-06 15:09:00|96.26|96.22|96.23|96.21|96.28|96.25|96.22|96.19|33402
1649257750000|2022-04-06 15:09:10|96.22|96.19|96.22|96.19|96.22|96.19|96.22|96.19|2233
1649257770000|2022-04-06 15:09:30|96.21|96.18|96.17|96.14|96.21|96.18|96.17|96.14|6878
1649257780000|2022-04-06 15:09:40|96.18|96.13|96.14|96.11|96.19|96.13|96.14|96.11|0
1649257790000|2022-04-06 15:09:50||96.1||96.1||96.1||96.1|0
1649257800000|2022-04-06 15:10:00|96.12|96.09|96.14|96.11|96.17|96.12|96.11|96.07|20653
1649257810000|2022-04-06 15:10:10|96.16|96.13|96.22|96.19|96.22|96.19|96.16|96.13|6464
1649257820000|2022-04-06 15:10:20|96.21|96.2|96.23|96.2|96.25|96.2|96.21|96.2|17083
1649257830000|2022-04-06 15:10:30|96.22|96.21|96.25|96.21|96.27|96.23|96.22|96.2|9980
1649257840000|2022-04-06 15:10:40|96.26|96.22|96.24|96.21|96.26|96.22|96.23|96.21|10203
1649257850000|2022-04-06 15:10:50|96.23|96.2|96.3|96.24|96.3|96.26|96.23|96.2|31056
1649257860000|2022-04-06 15:11:00|96.31|96.26|96.31|96.28|96.33|96.3|96.3|96.24|2597
1649257870000|2022-04-06 15:11:10|96.32|96.29|96.32|96.29|96.33|96.31|96.31|96.28|27338
1649257880000|2022-04-06 15:11:20|96.31|96.3|96.31|96.28|96.31|96.3|96.31|96.28|13005
1649257890000|2022-04-06 15:11:30|96.3|96.27|96.29|96.26|96.3|96.27|96.28|96.26|6382
1649257900000|2022-04-06 15:11:40|96.28|96.27|96.3|96.27|96.32|96.28|96.28|96.27|21951
1649257910000|2022-04-06 15:11:50|96.29|96.26|96.25|96.22|96.29|96.27|96.25|96.2|26419
1649257920000|2022-04-06 15:12:00|96.24|96.21|96.24|96.22|96.25|96.24|96.23|96.18|7001
1649257930000|2022-04-06 15:12:10|96.25|96.23|96.3|96.26|96.3|96.26|96.25|96.22|4094
1649257940000|2022-04-06 15:12:20|||||||||4107
1649257950000|2022-04-06 15:12:30|96.29|96.24|96.27|96.23|96.29|96.24|96.27|96.23|4360
1649257960000|2022-04-06 15:12:40|96.26|96.22|96.24|96.2|96.26|96.22|96.24|96.2|4795
1649257970000|2022-04-06 15:12:50|96.25|96.22|96.3|96.27|96.3|96.28|96.24|96.2|23689
1649257980000|2022-04-06 15:13:00|96.32|96.28|96.3|96.27|96.32|96.28|96.29|96.26|8069
1649257990000|2022-04-06 15:13:10|96.31|96.28|96.33|96.3|96.33|96.3|96.31|96.27|41432
1649258000000|2022-04-06 15:13:20|96.36|96.29|96.36|96.31|96.36|96.33|96.33|96.29|12241
1649258010000|2022-04-06 15:13:30|96.38|96.32|96.4|96.35|96.4|96.36|96.38|96.31|31749
1649258020000|2022-04-06 15:13:40|96.42|96.4|96.45|96.38|96.45|96.4|96.39|96.35|63128
1649258030000|2022-04-06 15:13:50|96.44|96.39|96.44|96.4|96.44|96.41|96.42|96.38|25472
1649258040000|2022-04-06 15:14:00|96.45|96.41|96.46|96.43|96.46|96.43|96.43|96.38|21741
1649258050000|2022-04-06 15:14:10|96.47|96.44|96.57|96.52|96.57|96.52|96.47|96.44|11500
1649258060000|2022-04-06 15:14:20|96.55|96.51|96.51|96.49|96.6|96.56|96.51|96.48|99866
1649258070000|2022-04-06 15:14:30|96.52|96.46|96.45|96.4|96.52|96.46|96.43|96.38|16252
1649258080000|2022-04-06 15:14:40|96.46|96.41|96.47|96.44|96.49|96.47|96.45|96.41|31006
1649258090000|2022-04-06 15:14:50|96.46|96.42|96.41|96.38|96.46|96.42|96.4|96.38|14102
1649258100000|2022-04-06 15:15:00|96.4|96.37|96.46|96.43|96.46|96.45|96.37|96.35|63785
1649258110000|2022-04-06 15:15:10|96.47|96.45|96.53|96.49|96.55|96.49|96.47|96.43|8531
1649258120000|2022-04-06 15:15:20|96.54|96.5|96.56|96.53|96.57|96.53|96.53|96.49|30774
1649258130000|2022-04-06 15:15:30|96.55|96.51|96.56|96.53|96.58|96.54|96.55|96.51|10509
1649258140000|2022-04-06 15:15:40|96.55|96.52|96.59|96.56|96.59|96.56|96.55|96.52|11370
1649258150000|2022-04-06 15:15:50|96.6|96.55|96.63|96.59|96.67|96.6|96.59|96.55|14629
1649258160000|2022-04-06 15:16:00|96.62|96.6|96.58|96.55|96.62|96.6|96.57|96.55|60054
1649258170000|2022-04-06 15:16:10|96.6|96.56|96.57|96.52|96.6|96.57|96.54|96.51|55790
1649258180000|2022-04-06 15:16:20|96.58|96.55|96.67|96.63|96.71|96.65|96.57|96.55|23955
1649258190000|2022-04-06 15:16:30|96.66|96.61|96.6|96.54|96.66|96.61|96.6|96.54|19018
1649258200000|2022-04-06 15:16:40|96.59|96.53|96.54|96.5|96.59|96.53|96.53|96.5|1903
1649258210000|2022-04-06 15:16:50|96.53|96.51|96.57|96.53|96.6|96.55|96.53|96.51|6226
1649258220000|2022-04-06 15:17:00|96.58|96.54|96.61|96.56|96.61|96.57|96.57|96.54|1082
1649258230000|2022-04-06 15:17:10|96.6|96.57|96.66|96.63|96.69|96.63|96.6|96.56|52489
1649258240000|2022-04-06 15:17:20|96.65|96.62|96.65|96.61|96.65|96.62|96.63|96.61|1617
1649258250000|2022-04-06 15:17:30|96.66|96.62|96.65|96.62|96.67|96.66|96.62|96.58|81306
1649258260000|2022-04-06 15:17:40|96.63|96.63|96.63|96.6|96.63|96.63|96.63|96.6|11090
1649258270000|2022-04-06 15:17:50|96.68|96.61|96.66|96.65|96.68|96.65|96.65|96.61|7263
1649258280000|2022-04-06 15:18:00|96.65|96.64|96.66|96.65|96.66|96.65|96.65|96.63|32637
1649258290000|2022-04-06 15:18:10|96.65|96.64|96.66|96.65|96.66|96.65|96.65|96.63|22198
1649258300000|2022-04-06 15:18:20|96.68|96.66|96.68|96.65|96.68|96.66|96.66|96.65|2017
1649258310000|2022-04-06 15:18:30|96.69|96.66|96.69|96.66|96.69|96.67|96.69|96.66|2147
1649258320000|2022-04-06 15:18:40|96.71|96.67|96.78|96.75|96.79|96.75|96.7|96.66|9097
1649258330000|2022-04-06 15:18:50|96.82|96.76|96.85|96.83|96.96|96.92|96.8|96.76|202880
1649258340000|2022-04-06 15:19:00|96.84|96.8|96.83|96.78|96.85|96.84|96.76|96.72|89446
1649258350000|2022-04-06 15:19:10|96.82|96.76|96.8|96.75|96.82|96.76|96.77|96.71|17610
1649258360000|2022-04-06 15:19:20|96.79|96.74|96.82|96.81|96.82|96.81|96.76|96.73|21095
1649258370000|2022-04-06 15:19:30|96.84|96.79|96.88|96.86|96.88|96.86|96.84|96.79|12579
1649258380000|2022-04-06 15:19:40|96.87|96.85|96.87|96.83|96.87|96.85|96.87|96.82|5000
1649258390000|2022-04-06 15:19:50|96.88|96.82|96.83|96.78|96.88|96.85|96.8|96.77|37800
1649258400000|2022-04-06 15:20:00|96.8|96.76|96.78|96.72|96.8|96.76|96.73|96.69|50646
1649258410000|2022-04-06 15:20:10|96.77|96.73|96.77|96.74|96.77|96.76|96.77|96.73|7918
1649258420000|2022-04-06 15:20:20|96.78|96.76|96.66|96.65|96.78|96.77|96.66|96.65|27755
1649258430000|2022-04-06 15:20:30|96.67|96.66|96.7|96.66|96.72|96.71|96.67|96.65|32399
1649258440000|2022-04-06 15:20:40|96.69|96.65|96.68|96.65|96.7|96.65|96.68|96.65|1000
1649258450000|2022-04-06 15:20:50|96.7|96.66|96.7|96.65|96.72|96.68|96.7|96.65|3574
1649258460000|2022-04-06 15:21:00|96.69|96.64|96.65|96.61|96.69|96.64|96.61|96.58|17487
1649258470000|2022-04-06 15:21:10||96.62||96.61||96.62||96.61|0
1649258480000|2022-04-06 15:21:20|96.64|96.59|96.68|96.63|96.68|96.64|96.63|96.59|10860
1649258490000|2022-04-06 15:21:30|96.66|96.62|96.66|96.61|96.66|96.62|96.64|96.6|5537
1649258500000|2022-04-06 15:21:40|96.65|96.59|96.68|96.64|96.68|96.64|96.62|96.59|5153
1649258510000|2022-04-06 15:21:50|96.69|96.7|96.74|96.7|96.76|96.73|96.69|96.64|62702
1649258520000|2022-04-06 15:22:00|96.73|96.71|96.74|96.7|96.74|96.71|96.73|96.7|0
1649258530000|2022-04-06 15:22:10|96.75|96.72|96.77|96.74|96.77|96.74|96.75|96.72|26096
1649258540000|2022-04-06 15:22:20|96.75|96.75|96.76|96.74|96.77|96.75|96.75|96.72|12911
1649258550000|2022-04-06 15:22:30|96.77||96.77||96.77||96.77||7269
1649258560000|2022-04-06 15:22:40|96.76|96.72|96.75|96.74|96.76|96.74|96.75|96.72|9120
1649258570000|2022-04-06 15:22:50|96.76|96.73|96.78|96.75|96.78|96.76|96.76|96.73|4918
1649258580000|2022-04-06 15:23:00|96.77|96.76|96.82|96.78|96.83|96.8|96.77|96.74|34428
1649258590000|2022-04-06 15:23:10|96.83|96.79|96.86|96.81|96.89|96.83|96.83|96.79|10902
1649258610000|2022-04-06 15:23:30|96.85|96.79|96.83|96.79|96.85|96.8|96.81|96.79|17087
1649258620000|2022-04-06 15:23:40|96.82|96.8|96.82|96.8|96.82|96.8|96.82|96.8|1021
1649258630000|2022-04-06 15:23:50|96.83|96.81|96.83|96.8|96.83|96.81|96.83|96.8|285
1649258640000|2022-04-06 15:24:00|96.82|96.79|96.83|96.8|96.83|96.8|96.82|96.79|17347
1649258650000|2022-04-06 15:24:10|96.82|96.79|96.82|96.79|96.82|96.79|96.82|96.79|9290
1649258670000|2022-04-06 15:24:30|96.81|96.8|96.83|96.79|96.83|96.81|96.81|96.79|51549
1649258680000|2022-04-06 15:24:40|96.82|96.78|96.88|96.83|96.9|96.85|96.78|96.74|76412
1649258690000|2022-04-06 15:24:50|96.86|96.82|96.91|96.87|96.91|96.87|96.86|96.82|58261
1649258700000|2022-04-06 15:25:00|96.93|96.88|96.9|96.85|96.97|96.93|96.86|96.81|171520
1649258710000|2022-04-06 15:25:10|96.89|96.84|96.87|96.85|96.94|96.9|96.86|96.84|47968
1649258720000|2022-04-06 15:25:20|96.88|96.86|96.85|96.83|96.89|96.86|96.85|96.83|10070
1649258730000|2022-04-06 15:25:30|96.84|96.79|96.81|96.78|96.84|96.8|96.78|96.77|110103
1649258740000|2022-04-06 15:25:40|96.8|96.79|96.81|96.78|96.81|96.79|96.8|96.78|21593
1649258750000|2022-04-06 15:25:50|96.8|96.77|96.79|96.76|96.81|96.79|96.78|96.73|28702
1649258760000|2022-04-06 15:26:00|96.78|96.74|96.7|96.66|96.78|96.74|96.7|96.66|11096
1649258770000|2022-04-06 15:26:10|96.69|96.64|96.77|96.73|96.82|96.79|96.69|96.62|110786
1649258780000|2022-04-06 15:26:20|96.76|96.7|96.75|96.7|96.76|96.72|96.74|96.69|8683
1649258790000|2022-04-06 15:26:30|96.76|96.74|96.78|96.76|96.8|96.76|96.76|96.74|9778
1649258800000|2022-04-06 15:26:40|96.77|96.74|96.78|96.75|96.78|96.76|96.77|96.74|5303
1649258810000|2022-04-06 15:26:50|96.77|96.74|96.81|96.77|96.81|96.77|96.77|96.74|1947
1649258820000|2022-04-06 15:27:00|96.82|96.78|96.87|96.83|96.87|96.83|96.82|96.78|16907
1649258830000|2022-04-06 15:27:10|96.86|96.82|96.85|96.81|96.86|96.82|96.84|96.81|17084
1649258840000|2022-04-06 15:27:20|96.84|96.82|96.88|96.84|96.91|96.85|96.84|96.81|9503
1649258850000|2022-04-06 15:27:30|96.87|96.83|96.87|96.83|96.87|96.83|96.86|96.83|10564
1649258860000|2022-04-06 15:27:40|||||||||297
1649258870000|2022-04-06 15:27:50|96.86||96.86||96.87||96.85||1689
1649258880000|2022-04-06 15:28:00|96.85|96.82|96.83|96.78|96.85|96.82|96.82|96.77|29928
1649258890000|2022-04-06 15:28:10|96.81|96.77|96.78|96.75|96.81|96.77|96.78|96.75|11771
1649258900000|2022-04-06 15:28:20|96.77|96.74|96.74|96.71|96.77|96.74|96.73|96.71|1772
1649258910000|2022-04-06 15:28:30|96.73|96.72|96.74|96.71|96.76|96.72|96.73|96.71|4623
1649258920000|2022-04-06 15:28:40|96.73|96.7|96.72|96.68|96.74|96.7|96.72|96.68|6196
1649258930000|2022-04-06 15:28:50|96.71|96.67|96.7|96.67|96.74|96.7|96.7|96.67|6915
1649258940000|2022-04-06 15:29:00|96.72|96.68|96.69|96.65|96.72|96.68|96.69|96.65|11173
1649258950000|2022-04-06 15:29:10|96.67|96.66|96.69|96.66|96.72|96.66|96.67|96.66|8446
1649258960000|2022-04-06 15:29:20|96.7|96.69|96.73|96.69|96.76|96.72|96.69|96.66|13436
1649258970000|2022-04-06 15:29:30|96.72|96.68|96.73|96.7|96.73|96.7|96.72|96.68|12685
1649258980000|2022-04-06 15:29:40|96.75|96.73|96.79|96.74|96.82|96.74|96.74|96.7|13195
1649258990000|2022-04-06 15:29:50|96.81|96.75|97|96.97|97|96.97|96.75|96.75|11911
1649314820000|2022-04-07 07:00:20|96.98|96.8|97.04|96.96|97.04|96.99|96.9|96.75|284555
1649314830000|2022-04-07 07:00:30|97.1|96.97|97.29|97.13|97.56|97.28|97.1|96.97|67989
1649314840000|2022-04-07 07:00:40|97.32|97.14|97.15|97.04|97.41|97.23|97.11|96.99|19746
1649314850000|2022-04-07 07:00:50|97.17|97.05|97.18|97.01|97.65|97.38|97.12|97|28994
1649314860000|2022-04-07 07:01:00|97.19|97|97.02|96.91|97.2|97.03|96.94|96.75|31142
1649314870000|2022-04-07 07:01:10|97.01|96.81|96.94|96.75|97.02|96.88|96.94|96.75|5646
1649314880000|2022-04-07 07:01:20|96.93|96.76|96.87|96.76|96.94|96.76|96.87|96.76|3093
1649314890000|2022-04-07 07:01:30|96.86|96.75|96.85|96.69|96.86|96.75|96.72|96.48|71242
1649314900000|2022-04-07 07:01:40|96.84|96.65|96.92|96.76|97.01|96.84|96.74|96.65|59625
1649314910000|2022-04-07 07:01:50|96.95|96.78|96.95|96.82|96.95|96.88|96.93|96.75|10786
1649314920000|2022-04-07 07:02:00|96.94|96.81|96.94|96.8|97|96.91|96.89|96.8|11727
1649314930000|2022-04-07 07:02:10|96.97|96.82|96.93|96.82|97|96.82|96.91|96.8|20399
1649314940000|2022-04-07 07:02:20|96.92|96.8|96.78|96.65|96.92|96.8|96.74|96.54|45077
1649314950000|2022-04-07 07:02:30|96.77|96.56|96.76|96.66|96.82|96.66|96.68|96.56|4185
1649314960000|2022-04-07 07:02:40|96.85|96.67|96.83|96.7|96.91|96.79|96.7|96.67|34108
1649314970000|2022-04-07 07:02:50|96.86|96.71|96.84|96.73|96.95|96.8|96.79|96.7|14086
1649314980000|2022-04-07 07:03:00|96.79|96.74|96.89|96.74|96.99|96.81|96.79|96.71|13442
1649314990000|2022-04-07 07:03:10|96.87|96.71|96.85|96.75|96.99|96.84|96.84|96.7|1
1649315000000|2022-04-07 07:03:20|96.84|96.72|97|96.9|97|96.9|96.84|96.71|8359
1649315010000|2022-04-07 07:03:30|96.99|96.87|96.9|96.8|97|96.87|96.9|96.76|12633
1649315020000|2022-04-07 07:03:40|96.89|96.79|96.91|96.8|96.98|96.9|96.74|96.61|177283
1649315030000|2022-04-07 07:03:50|96.9|96.79|96.76|96.64|96.9|96.79|96.69|96.61|21286
1649315040000|2022-04-07 07:04:00|96.75|96.62|96.61|96.5|96.75|96.62|96.6|96.47|6610
1649315050000|2022-04-07 07:04:10|96.55|96.51|96.53|96.48|96.68|96.54|96.53|96.46|9145
1649315060000|2022-04-07 07:04:20|96.61|96.5|96.56|96.46|96.63|96.54|96.53|96.46|19002
1649315070000|2022-04-07 07:04:30|96.55|96.47|96.56|96.48|96.6|96.52|96.55|96.47|5550
1649315080000|2022-04-07 07:04:40|96.55|96.49|96.68|96.56|96.76|96.61|96.55|96.49|13909
1649315090000|2022-04-07 07:04:50|96.71|96.57|96.65|96.52|96.76|96.59|96.62|96.51|2001
1649315100000|2022-04-07 07:05:00|96.64|96.53|96.71|96.58|96.88|96.71|96.64|96.53|35471
1649315110000|2022-04-07 07:05:10|96.69|96.57|96.61|96.53|96.72|96.58|96.6|96.52|1855
1649315120000|2022-04-07 07:05:20|96.6|96.52|96.58|96.51|96.74|96.61|96.57|96.51|33679
1649315130000|2022-04-07 07:05:30|96.57|96.5|96.41|96.29|96.6|96.5|96.38|96.28|4538
1649315140000|2022-04-07 07:05:40|96.4|96.28|96.34|96.21|96.4|96.28|96.24|96.1|23099
1649315150000|2022-04-07 07:05:50|96.31|96.17|96.26|96.16|96.36|96.21|96.25|96.1|3616
1649315160000|2022-04-07 07:06:00|96.25|96.17|96.26|96.15|96.42|96.26|96.23|96.11|8801
1649315170000|2022-04-07 07:06:10|96.28|96.13|96.32|96.22|96.41|96.27|96.23|96.1|61031
1649315180000|2022-04-07 07:06:20|96.36|96.23|96.26|96.18|96.41|96.24|96.24|96.18|18556
1649315190000|2022-04-07 07:06:30|96.25|96.1|96.27|96.16|96.37|96.2|96.17|96.1|2854
1649315200000|2022-04-07 07:06:40|96.35|96.21|96.53|96.41|96.58|96.41|96.35|96.21|3593
1649315210000|2022-04-07 07:06:50|96.58|96.42|96.53|96.43|96.58|96.43|96.52|96.4|1261
1649315220000|2022-04-07 07:07:00|96.52|96.45|96.53|96.45|96.53|96.45|96.52|96.45|968
1649315230000|2022-04-07 07:07:10|96.62|96.46|96.73|96.6|96.77|96.61|96.62|96.46|3475
1649315240000|2022-04-07 07:07:20|96.76|96.61|96.79|96.69|96.82|96.7|96.76|96.61|3836
1649315250000|2022-04-07 07:07:30|96.87|96.67|96.83|96.74|96.9|96.77|96.82|96.65|28139
1649315260000|2022-04-07 07:07:40|96.85|96.76|96.85|96.77|96.93|96.85|96.85|96.76|45392
1649315270000|2022-04-07 07:07:50|96.84|96.75|96.99|96.88|97|96.89|96.81|96.75|52085
1649315280000|2022-04-07 07:08:00|96.94|96.89|96.99|96.87|97.01|96.95|96.94|96.86|32240
1649315290000|2022-04-07 07:08:10|96.98|96.86|97.26|97.13|97.32|97.17|96.94|96.82|69340
1649315300000|2022-04-07 07:08:20|97.23|97.14|97.14|97.04|97.27|97.14|97.14|97.03|5278
1649315310000|2022-04-07 07:08:30|97.2|97.07|97.31|97.18|97.32|97.19|97.2|97.07|9512
1649315320000|2022-04-07 07:08:40|97.3|97.2|97.4|97.3|97.5|97.34|97.3|97.18|13928
1649315330000|2022-04-07 07:08:50|97.39|97.28|97.4|97.3|97.44|97.31|97.37|97.28|143
1649315340000|2022-04-07 07:09:00|97.45|97.33|97.5|97.39|97.54|97.5|97.44|97.33|21243
1649315350000|2022-04-07 07:09:10|97.49|97.4|97.48|97.41|97.49|97.41|97.48|97.4|0
1649315360000|2022-04-07 07:09:20|97.45|97.39|97.51|97.4|97.54|97.41|97.41|97.36|23283
1649315370000|2022-04-07 07:09:30|97.52|97.41|97.55|97.45|97.55|97.45|97.47|97.41|7470
1649315380000|2022-04-07 07:09:40|97.62|97.48|97.62|97.5|97.68|97.64|97.6|97.48|48625
1649315390000|2022-04-07 07:09:50|97.65|97.54|97.64|97.52|97.68|97.61|97.62|97.49|7569
1649315400000|2022-04-07 07:10:00|97.65|97.53|97.58|97.53|97.67|97.54|97.58|97.5|2475
1649315410000|2022-04-07 07:10:10|97.62|97.54|97.72|97.66|97.72|97.67|97.58|97.54|24791
1649315420000|2022-04-07 07:10:20|97.75|97.67|97.54|97.42|97.84|97.71|97.51|97.42|40041
1649315430000|2022-04-07 07:10:30|97.57|97.46|97.39|97.28|97.62|97.5|97.32|97.2|19998
1649315440000|2022-04-07 07:10:40|97.37|97.26|97.31|97.23|97.4|97.35|97.31|97.2|73984
1649315450000|2022-04-07 07:10:50|97.36|97.2|97.15|97.06|97.37|97.31|97.14|97.02|6633
1649315460000|2022-04-07 07:11:00|97.14|97.01|97.09|97.04|97.21|97.12|97.05|97|21922
1649315470000|2022-04-07 07:11:10|97.08|97.03|97.31|97.18|97.32|97.18|97.08|97.01|24684
1649315480000|2022-04-07 07:11:20|97.3|97.15|97.16|97.13|97.3|97.15|97.15|97.11|8508
1649315490000|2022-04-07 07:11:30|97.23|97.12|97.19|97.13|97.28|97.15|97.16|97.12|6530
1649315500000|2022-04-07 07:11:40|97.24|97.12|97.23|97.13|97.24|97.13|97.16|97.12|3622
1649315510000|2022-04-07 07:11:50|97.2|97.12|97.16|97.13|97.23|97.13|97.15|97.12|3053
1649315530000|2022-04-07 07:12:10|97.13|97.12|97.07|97|97.2|97.12|97.02|97|37080
1649315540000|2022-04-07 07:12:20|97.1|97.01|97.09|97.01|97.11|97.05|97.03|96.92|28768
1649315550000|2022-04-07 07:12:30|97.03|97.03|97.15|97.03|97.19|97.08|97.03|97.02|24547
1649315560000|2022-04-07 07:12:40|97.14|97.02|96.99|96.92|97.14|97.02|96.99|96.92|6818
1649315570000|2022-04-07 07:12:50|97.05|96.93|97.1|97.02|97.1|97.05|97.02|96.93|19221
1649315580000|2022-04-07 07:13:00|97.09|97.01|97.03|96.92|97.09|97.01|96.97|96.92|19230
1649315590000|2022-04-07 07:13:10|97.02|96.93|97.07|96.97|97.1|97|96.98|96.91|4895
1649315600000|2022-04-07 07:13:20|97.06|96.94|97.02|96.92|97.1|96.98|96.99|96.92|9323
1649315610000|2022-04-07 07:13:30|97.01|96.93|97.09|97.01|97.1|97.01|96.98|96.92|4803
1649315620000|2022-04-07 07:13:40|97.08|97.02|97.06|97|97.08|97.03|97.06|97|24395
1649315630000|2022-04-07 07:13:50|97.04|96.93|96.96|96.9|97.06|96.94|96.94|96.86|25026
1649315640000|2022-04-07 07:14:00|96.99|96.91|97.07|96.98|97.09|96.98|96.99|96.91|2503
1649315650000|2022-04-07 07:14:10|97.05|96.94|97.06|96.98|97.09|96.98|97.03|96.9|0
1649315660000|2022-04-07 07:14:20|97.04|96.95|97.04|96.96|97.08|96.98|97.01|96.9|2261
1649315670000|2022-04-07 07:14:30|97.07|97|96.95|96.9|97.12|97.02|96.95|96.9|1592
1649315680000|2022-04-07 07:14:40|96.96|96.92|97.02|96.93|97.09|96.98|96.96|96.9|4078
1649315690000|2022-04-07 07:14:50|97.04|96.94|97.07|97.01|97.12|97.05|97.03|96.94|964
1649315700000|2022-04-07 07:15:00|97.06|97|96.86|96.79|97.09|97.01|96.84|96.74|90318
1649315710000|2022-04-07 07:15:10|96.85|96.73|96.65|96.62|96.85|96.75|96.65|96.57|16071
1649315720000|2022-04-07 07:15:20|96.64|96.59|96.62|96.55|96.64|96.59|96.62|96.54|1101
1649315730000|2022-04-07 07:15:30|96.61|96.53|96.47|96.39|96.64|96.6|96.47|96.39|36276
1649315740000|2022-04-07 07:15:40|96.46|96.4|96.45|96.39|96.52|96.47|96.45|96.38|22650
1649315750000|2022-04-07 07:15:50|96.5|96.38|96.62|96.5|96.66|96.52|96.5|96.38|13788
1649315760000|2022-04-07 07:16:00|96.61|96.46|96.44|96.4|96.61|96.5|96.44|96.38|1487
1649315770000|2022-04-07 07:16:10|96.41|96.38|96.39|96.33|96.43|96.38|96.39|96.32|3035
1649315780000|2022-04-07 07:16:20|96.47|96.34|96.48|96.43|96.54|96.43|96.45|96.32|7692
1649315790000|2022-04-07 07:16:30|96.57|96.44|96.5|96.43|96.6|96.47|96.5|96.43|1963
1649315800000|2022-04-07 07:16:40|96.53|96.44|96.61|96.49|96.63|96.49|96.52|96.43|1037
1649315810000|2022-04-07 07:16:50|96.6|96.5|96.62|96.51|96.67|96.57|96.6|96.5|928
1649315820000|2022-04-07 07:17:00|96.61|96.5|96.52|96.45|96.63|96.54|96.51|96.43|34611
1649315830000|2022-04-07 07:17:10|96.5|96.44|96.52|96.46|96.58|96.5|96.49|96.4|27436
1649315840000|2022-04-07 07:17:20|96.57|96.47|96.58|96.51|96.58|96.52|96.57|96.44|3836
1649315850000|2022-04-07 07:17:30|96.64|96.52|96.56|96.5|96.67|96.57|96.56|96.5|10240
1649315860000|2022-04-07 07:17:40|96.58|96.51|96.6|96.55|96.65|96.56|96.58|96.47|967
1649315870000|2022-04-07 07:17:50|96.59|96.5|96.42|96.35|96.59|96.5|96.42|96.33|11753
1649315880000|2022-04-07 07:18:00|96.48|96.36|96.39|96.3|96.52|96.43|96.38|96.3|4781
1649315890000|2022-04-07 07:18:10|96.38|96.31|96.35|96.27|96.39|96.31|96.3|96.22|18241
1649315900000|2022-04-07 07:18:20|96.38|96.26|96.48|96.39|96.56|96.45|96.38|96.26|9874
1649315910000|2022-04-07 07:18:30|96.5|96.36|96.47|96.39|96.5|96.4|96.44|96.34|2727
1649315920000|2022-04-07 07:18:40|96.42|96.34|96.36|96.27|96.45|96.35|96.36|96.25|1469
1649315930000|2022-04-07 07:18:50|96.32|96.25|96.31|96.22|96.33|96.25|96.28|96.22|2510
1649315940000|2022-04-07 07:19:00|96.33|96.2|96.24|96.16|96.33|96.25|96.24|96.13|0
1649315950000|2022-04-07 07:19:10|96.21|96.15|96.19|96.09|96.22|96.15|96.17|96.06|20797
1649315960000|2022-04-07 07:19:20|96.15|96.08|96.11|96.01|96.15|96.08|96.11|96.01|5027
1649315970000|2022-04-07 07:19:30|96.14|96.05|96.23|96.16|96.25|96.16|96.13|96.02|20874
1649315980000|2022-04-07 07:19:40|96.22|96.15|96.16|96.09|96.22|96.15|96.12|96.05|7988
1649315990000|2022-04-07 07:19:50|96.19|96.11|96.22|96.13|96.26|96.15|96.17|96.09|5666
1649316000000|2022-04-07 07:20:00|96.2|96.09|96.29|96.2|96.3|96.2|96.18|96.08|2500
1649316010000|2022-04-07 07:20:10|96.31|96.21|96.31|96.27|96.31|96.27|96.31|96.21|29895
1649316020000|2022-04-07 07:20:20|96.3|96.25|96.21|96.13|96.3|96.26|96.18|96.06|17891
1649316030000|2022-04-07 07:20:30|96.23|96.15|96.24|96.18|96.24|96.18|96.19|96.11|11741
1649316040000|2022-04-07 07:20:40|96.26|96.2|96.27|96.22|96.37|96.25|96.26|96.2|37616
1649316050000|2022-04-07 07:20:50|96.26|96.2|96.19|96.11|96.27|96.2|96.19|96.08|7693
1649316060000|2022-04-07 07:21:00|96.21|96.12|96.26|96.2|96.26|96.2|96.17|96.08|15367
1649316070000|2022-04-07 07:21:10|96.23|96.21|96.19|96.11|96.31|96.21|96.18|96.08|11559
1649316080000|2022-04-07 07:21:20|96.18|96.09|96.18|96.08|96.18|96.09|96.18|96.08|0
1649316090000|2022-04-07 07:21:30||96.09||96.09||96.09||96.09|0
1649316100000|2022-04-07 07:21:40|96.19|96.1|96.18|96.09|96.19|96.14|96.18|96.08|1375
1649316110000|2022-04-07 07:21:50|96.16|96.08|96.14|96.07|96.16|96.08|96.14|96.05|3375
1649316120000|2022-04-07 07:22:00|96.18|96.09|96.15|96.07|96.19|96.09|96.11|96.04|3092
1649316130000|2022-04-07 07:22:10|96.14|96.05|96.14|96.05|96.14|96.06|96.1|96.04|10357
1649316140000|2022-04-07 07:22:20|96.1|96.04|96.18|96.13|96.19|96.14|96.1|96.04|26392
1649316150000|2022-04-07 07:22:30|96.19|96.1|96.25|96.19|96.26|96.19|96.19|96.1|3017
1649316160000|2022-04-07 07:22:40|96.24|96.2|96.41|96.34|96.43|96.34|96.24|96.2|9058
1649316170000|2022-04-07 07:22:50|96.44|96.32|96.37|96.28|96.44|96.33|96.33|96.25|1537
1649316180000|2022-04-07 07:23:00|96.36|96.3|96.37|96.3|96.4|96.3|96.32|96.28|9008
1649316190000|2022-04-07 07:23:10|96.36|96.26|96.28|96.21|96.36|96.26|96.24|96.15|20702
1649316200000|2022-04-07 07:23:20|96.27|96.17|96.26|96.2|96.33|96.24|96.24|96.15|1982
1649316210000|2022-04-07 07:23:30|96.25|96.19|96.3|96.21|96.33|96.26|96.21|96.13|21810
1649316220000|2022-04-07 07:23:40|96.29|96.24|96.33|96.26|96.34|96.27|96.29|96.21|3188
1649316230000|2022-04-07 07:23:50|96.34|96.28|96.36|96.3|96.43|96.4|96.34|96.28|55156
1649316240000|2022-04-07 07:24:00|96.38|96.31|96.38|96.3|96.44|96.39|96.34|96.3|25089
1649316250000|2022-04-07 07:24:10|96.39|96.31|96.37|96.29|96.43|96.35|96.37|96.29|0
1649316260000|2022-04-07 07:24:20|96.36|96.31|96.43|96.37|96.44|96.37|96.36|96.3|1400
1649316270000|2022-04-07 07:24:30|96.44|96.39|96.35|96.31|96.53|96.42|96.35|96.31|23319
1649316280000|2022-04-07 07:24:40|96.39|96.32|96.37|96.28|96.42|96.33|96.34|96.26|22613
1649316290000|2022-04-07 07:24:50|96.36|96.27|96.27|96.18|96.36|96.27|96.27|96.17|0
1649316300000|2022-04-07 07:25:00|96.26|96.17|96.25|96.18|96.29|96.2|96.22|96.13|7212
1649316310000|2022-04-07 07:25:10|96.23|96.13|96.23|96.15|96.32|96.22|96.19|96.13|3016
1649316320000|2022-04-07 07:25:20|96.21|96.13|96.24|96.17|96.24|96.17|96.2|96.13|5080
1649316330000|2022-04-07 07:25:30|96.25|96.18|96.29|96.23|96.32|96.27|96.25|96.18|24840
1649316340000|2022-04-07 07:25:40|96.31|96.24|96.19|96.13|96.31|96.27|96.19|96.13|13902
1649316350000|2022-04-07 07:25:50|96.2|96.17|96.29|96.22|96.3|96.22|96.2|96.17|1074
1649316360000|2022-04-07 07:26:00|96.32|96.25|96.36|96.28|96.37|96.28|96.32|96.25|0
1649316370000|2022-04-07 07:26:10|96.31|96.29|96.35|96.24|96.36|96.29|96.28|96.2|8809
1649316380000|2022-04-07 07:26:20|96.42|96.29|96.37|96.28|96.42|96.33|96.33|96.25|11356
1649316390000|2022-04-07 07:26:30|96.35|96.27|96.36|96.27|96.38|96.29|96.33|96.25|0
1649316400000|2022-04-07 07:26:40|96.34|96.28|96.47|96.41|96.47|96.41|96.34|96.28|3800
1649316410000|2022-04-07 07:26:50|96.46|96.39|96.38|96.3|96.46|96.39|96.38|96.3|5001
1649316420000|2022-04-07 07:27:00|96.41|96.33|96.44|96.39|96.44|96.4|96.4|96.3|21273
1649316430000|2022-04-07 07:27:10|96.43|96.38|96.43|96.34|96.43|96.38|96.4|96.32|9423
1649316440000|2022-04-07 07:27:20|96.44|96.36|96.47|96.39|96.48|96.4|96.41|96.36|5524
1649316450000|2022-04-07 07:27:30|96.48|96.4|96.39|96.3|96.48|96.42|96.39|96.29|2102
1649316460000|2022-04-07 07:27:40|96.35|96.29|96.28|96.22|96.35|96.29|96.28|96.22|0
1649316470000|2022-04-07 07:27:50|96.32|96.23|96.37|96.31|96.37|96.31|96.29|96.23|8733
1649316480000|2022-04-07 07:28:00|96.36|96.29|96.35|96.26|96.46|96.35|96.35|96.26|8153
1649316490000|2022-04-07 07:28:10|96.37|96.3|96.43|96.37|96.46|96.37|96.37|96.3|0
1649316500000|2022-04-07 07:28:20|96.47||96.47||96.48||96.45||14595
1649316510000|2022-04-07 07:28:30|96.46|96.35|96.38|96.31|96.46|96.37|96.38|96.28|19499
1649316520000|2022-04-07 07:28:40|96.36|96.27|96.33|96.26|96.36|96.29|96.33|96.26|0
1649316530000|2022-04-07 07:28:50|96.36|96.28|96.38|96.28|96.39|96.28|96.36|96.28|0
1649316540000|2022-04-07 07:29:00|96.37|96.29|96.14|96.08|96.39|96.29|96.14|96.05|7828
1649316550000|2022-04-07 07:29:10|96.18|96.05|96.15|96.11|96.23|96.16|96.15|96.05|5150
1649316560000|2022-04-07 07:29:20|96.18|96.12|96.16|96.13|96.22|96.14|96.16|96.09|2700
1649316570000|2022-04-07 07:29:30|96.19|96.14|96.19|96.13|96.22|96.17|96.18|96.12|62690
1649316580000|2022-04-07 07:29:40|96.17|96.1|96.21|96.17|96.21|96.19|96.17|96.1|61803
1649316590000|2022-04-07 07:29:50|96.2|96.16|96.16|96.08|96.21|96.16|96.16|96.06|4211
1649316600000|2022-04-07 07:30:00|96.14|96.06|96.07|96.03|96.16|96.09|95.97|95.87|83543
1649316610000|2022-04-07 07:30:10|96.06|95.99|96.04|95.96|96.07|96|95.97|95.93|11035
1649316620000|2022-04-07 07:30:20|96.03|95.93|95.81|95.76|96.03|95.94|95.79|95.72|49214
1649316630000|2022-04-07 07:30:30|95.8|95.71|95.79|95.73|95.81|95.73|95.77|95.69|15990
1649316640000|2022-04-07 07:30:40|95.81|95.75|95.85|95.8|95.96|95.87|95.81|95.75|49671
1649316650000|2022-04-07 07:30:50|95.86|95.76|95.85|95.76|95.86|95.8|95.81|95.73|3955
1649316660000|2022-04-07 07:31:00|95.84|95.73|95.84|95.77|95.84|95.77|95.76|95.68|25396
1649316670000|2022-04-07 07:31:10|95.85|95.8|95.8|95.75|95.87|95.8|95.76|95.67|49925
1649316680000|2022-04-07 07:31:20|95.84|95.72|95.74|95.65|95.84|95.72|95.71|95.63|12285
1649316690000|2022-04-07 07:31:30|95.75|95.64|95.76|95.69|95.8|95.69|95.65|95.58|4774
1649316700000|2022-04-07 07:31:40|95.8|95.71|95.86|95.77|95.87|95.78|95.8|95.71|7060
1649316710000|2022-04-07 07:31:50|95.91|95.79|95.85|95.81|95.91|95.82|95.85|95.79|4
1649316720000|2022-04-07 07:32:00|95.84|95.79|95.79|95.72|95.85|95.79|95.78|95.69|6070
1649316730000|2022-04-07 07:32:10|95.77|95.69|95.74|95.67|95.79|95.71|95.74|95.65|0
1649316740000|2022-04-07 07:32:20|95.78|95.66|95.77|95.69|95.79|95.76|95.75|95.66|6981
1649316750000|2022-04-07 07:32:30|95.76|95.68|95.78|95.72|95.79|95.72|95.7|95.62|30847
1649316760000|2022-04-07 07:32:40|95.76|95.68|95.75|95.72|95.79|95.73|95.74|95.67|10427
1649316770000|2022-04-07 07:32:50|95.78|95.71|95.76|95.72|95.78|95.72|95.73|95.71|3202
1649316780000|2022-04-07 07:33:00|95.79|95.73|95.95|95.87|95.99|95.89|95.79|95.72|15335
1649316790000|2022-04-07 07:33:10|95.94|95.86|95.85|95.78|95.94|95.86|95.85|95.77|2963
1649316800000|2022-04-07 07:33:20|95.84|95.76|95.83|95.77|95.84|95.78|95.83|95.74|2610
1649316810000|2022-04-07 07:33:30|95.88|95.75|95.9|95.83|95.91|95.86|95.87|95.75|7584
1649316820000|2022-04-07 07:33:40|95.89|95.85|95.84|95.8|95.89|95.85|95.84|95.8|2620
1649316830000|2022-04-07 07:33:50|95.83|95.77|95.78|95.72|95.83|95.77|95.77|95.72|6362
1649316840000|2022-04-07 07:34:00|95.8|95.73|95.84|95.79|95.84|95.8|95.8|95.73|19038
1649316850000|2022-04-07 07:34:10|95.9|95.81|95.97|95.88|95.98|95.9|95.85|95.79|9069
1649316860000|2022-04-07 07:34:20|95.98|95.87|95.9|95.83|96|95.9|95.89|95.82|2929
1649316870000|2022-04-07 07:34:30|95.94|95.81|95.91|95.83|95.98|95.88|95.86|95.78|5861
1649316880000|2022-04-07 07:34:40|95.92|95.86|96.13|96.06|96.13|96.06|95.92|95.86|12033
1649316890000|2022-04-07 07:34:50|96.09|96.05|96.02|95.93|96.09|96.05|95.96|95.91|11560
1649316900000|2022-04-07 07:35:00|96|95.92|96.03|95.94|96.03|95.95|95.98|95.91|1712
1649316910000|2022-04-07 07:35:10|96.02|95.98|96.04|95.96|96.08|96.02|96|95.95|7609
1649316920000|2022-04-07 07:35:20|96|95.95|96.06|96.01|96.06|96.01|96|95.92|1208
1649316930000|2022-04-07 07:35:30|96.05|95.98|96.04|95.99|96.05|96.03|96.04|95.98|2500
1649316940000|2022-04-07 07:35:40|96.02|96|96.13|96.06|96.13|96.07|96.02|96|16734
1649316950000|2022-04-07 07:35:50|96.16|96.07|96.11|96.04|96.17|96.08|96.11|96.04|27032
1649316960000|2022-04-07 07:36:00||96.03||96.02||96.03||96.02|611
1649316970000|2022-04-07 07:36:10|96.12|96.03|96.11|96.07|96.12|96.08|96.11|96.03|2979
1649316980000|2022-04-07 07:36:20|96.1|96.03|96.07|96.02|96.12|96.05|96.07|96.02|353
1649316990000|2022-04-07 07:36:30|96.06|96|96.02|95.94|96.09|96.02|96.02|95.94|19712
1649317000000|2022-04-07 07:36:40|96.07|95.95|96.08|96.02|96.12|96.06|96.03|95.95|5893
1649317010000|2022-04-07 07:36:50|96.12|96.04|96.1|96.04|96.12|96.04|96.1|96.04|0
1649317020000|2022-04-07 07:37:00|96.08|96.01|96.11|96.05|96.11|96.05|96.08|95.99|100
1649317030000|2022-04-07 07:37:10|96.12|96.07|96.09|96.03|96.15|96.09|96.08|95.99|17325
1649317040000|2022-04-07 07:37:20|96.11|96.01|96.09|95.99|96.15|96.07|96.08|95.98|2603
1649317050000|2022-04-07 07:37:30|96.1|96|96.11|96.03|96.12|96.03|96.03|95.93|414
1649317060000|2022-04-07 07:37:40|96.12|96.04|96.09|96.02|96.12|96.06|96.09|95.99|2000
1649317070000|2022-04-07 07:37:50||95.99||96.03||96.03||95.99|1000
1649317080000|2022-04-07 07:38:00|96.12|96|96.12|96.07|96.12|96.08|96.12|95.98|3624
1649317090000|2022-04-07 07:38:10|96.16|96.08|96.17|96.11|96.17|96.11|96.15|96.08|10750
1649317100000|2022-04-07 07:38:20|96.21|96.12|96.23|96.17|96.23|96.17|96.2|96.1|4200
1649317110000|2022-04-07 07:38:30|96.22|96.19|96.15|96.09|96.22|96.19|96.14|96.09|6594
1649317120000|2022-04-07 07:38:40|96.17|96.12|96.14|96.09|96.17|96.12|96.14|96.09|4181
1649317130000|2022-04-07 07:38:50|96.17|96.12|96.17|96.13|96.17|96.13|96.14|96.09|1247
1649317140000|2022-04-07 07:39:00|96.16|96.12|96.1|96.03|96.16|96.12|96.06|95.97|25870
1649317150000|2022-04-07 07:39:10|96.07|96.01|96.1|96.05|96.13|96.05|96.07|95.99|2500
1649317160000|2022-04-07 07:39:20|96.12|96.08|96.14|96.07|96.14|96.1|96.12|96.04|13126
1649317170000|2022-04-07 07:39:30|96.18|96.09|96.2|96.15|96.2|96.15|96.17|96.09|3106
1649317180000|2022-04-07 07:39:40|96.25|96.16|96.25|96.17|96.25|96.18|96.25|96.16|0
1649317190000|2022-04-07 07:39:50|96.26|96.19|96.2|96.13|96.28|96.19|96.18|96.11|2500
1649317200000|2022-04-07 07:40:00|96.21|96.15|96.26|96.21|96.31|96.22|96.21|96.15|2623
1649317210000|2022-04-07 07:40:10||96.23||96.23||96.23||96.23|3
1649317220000|2022-04-07 07:40:20|96.25|96.17|96.27|96.21|96.29|96.26|96.25|96.17|19799
1649317230000|2022-04-07 07:40:30|96.29|96.19|96.25|96.19|96.29|96.22|96.23|96.16|11738
1649317240000|2022-04-07 07:40:40|96.27|96.21|96.32|96.28|96.32|96.28|96.27|96.21|2397
1649317250000|2022-04-07 07:40:50|96.31|96.27|96.27|96.19|96.32|96.27|96.27|96.19|3923
1649317260000|2022-04-07 07:41:00|96.32|96.2|96.3|96.23|96.32|96.23|96.3|96.2|14
1649317270000|2022-04-07 07:41:10|96.32|96.25|96.39|96.31|96.41|96.33|96.32|96.25|13307
1649317280000|2022-04-07 07:41:20|96.38|96.32|96.32|96.25|96.38|96.32|96.3|96.25|8988
1649317290000|2022-04-07 07:41:30|96.28|96.22|96.2|96.12|96.32|96.22|96.15|96.1|29237
1649317300000|2022-04-07 07:41:40|96.22|96.14|96.3|96.21|96.3|96.21|96.22|96.14|11073
1649317310000|2022-04-07 07:41:50|96.26|96.22|96.37|96.29|96.39|96.29|96.26|96.22|4263
1649317320000|2022-04-07 07:42:00|96.36|96.27|96.33|96.26|96.36|96.28|96.3|96.25|11264
1649317330000|2022-04-07 07:42:10|96.35|96.27|96.35|96.28|96.39|96.32|96.33|96.26|10265
1649317340000|2022-04-07 07:42:20|96.31|96.25|96.35|96.26|96.35|96.3|96.28|96.19|6000
1649317350000|2022-04-07 07:42:30|96.32|96.24|96.33|96.24|96.33|96.24|96.3|96.21|0
1649317360000|2022-04-07 07:42:40|96.3|96.22|96.23|96.15|96.33|96.22|96.22|96.15|4599
1649317370000|2022-04-07 07:42:50|96.27|96.16|96.33|96.24|96.33|96.24|96.27|96.16|390
1649317380000|2022-04-07 07:43:00|96.28|96.25|96.34|96.27|96.34|96.28|96.28|96.22|32
1649317390000|2022-04-07 07:43:10||96.25||96.26||96.26||96.25|0
1649317400000|2022-04-07 07:43:20|96.29|96.24|96.23|96.14|96.33|96.24|96.23|96.13|913
1649317410000|2022-04-07 07:43:30|||||||||2089
1649317420000|2022-04-07 07:43:40|96.22|96.15|96.15|96.08|96.22|96.15|96.09|96.02|7285
1649317430000|2022-04-07 07:43:50|96.16|96.1|96.26|96.19|96.27|96.19|96.16|96.1|17265
1649317440000|2022-04-07 07:44:00|96.32|96.21|96.37|96.31|96.42|96.33|96.31|96.21|17957
1649317450000|2022-04-07 07:44:10|96.36|96.29|96.23|96.17|96.36|96.29|96.23|96.16|2822
1649317460000|2022-04-07 07:44:20|96.27|96.18|96.26|96.19|96.28|96.21|96.21|96.16|14981
1649317470000|2022-04-07 07:44:30|96.24|96.15|96.21|96.14|96.24|96.16|96.2|96.12|1131
1649317480000|2022-04-07 07:44:40|96.19|96.11|96.1|96.01|96.19|96.14|96.1|96.01|33779
1649317490000|2022-04-07 07:44:50|96.09|96.02|96.18|96.12|96.24|96.14|96.09|96.02|65665
1649317500000|2022-04-07 07:45:00|96.23|96.13|96.33|96.26|96.41|96.31|96.22|96.13|7892
1649317510000|2022-04-07 07:45:10|96.32|96.25|96.23|96.17|96.32|96.26|96.23|96.16|4393
1649317520000|2022-04-07 07:45:20|96.24|96.19|96.19|96.13|96.26|96.21|96.19|96.1|2500
1649317530000|2022-04-07 07:45:30|96.21|96.15|96.36|96.29|96.41|96.3|96.21|96.15|13699
1649317540000|2022-04-07 07:45:40|96.35|96.28|96.23|96.17|96.35|96.28|96.23|96.16|19491
1649317550000|2022-04-07 07:45:50|96.22|96.15|96.28|96.18|96.28|96.18|96.2|96.15|6171
1649317560000|2022-04-07 07:46:00|96.27|96.19|96.25|96.19|96.29|96.22|96.23|96.15|92
1649317570000|2022-04-07 07:46:10|96.23|96.16|96.24|96.17|96.25|96.17|96.23|96.16|2
1649317580000|2022-04-07 07:46:20|96.19|96.15|96.25|96.19|96.28|96.19|96.18|96.13|17004
1649317590000|2022-04-07 07:46:30|96.22|96.16|96.26|96.2|96.27|96.2|96.22|96.15|2647
1649317600000|2022-04-07 07:46:40|96.24|96.18|96.33|96.23|96.33|96.23|96.23|96.16|2599
1649317610000|2022-04-07 07:46:50|96.32|96.24|96.26|96.19|96.33|96.26|96.26|96.18|0
1649317620000|2022-04-07 07:47:00|96.23|96.18|96.25|96.16|96.26|96.18|96.23|96.15|10835
1649317630000|2022-04-07 07:47:10|96.26|96.17|96.3|96.22|96.35|96.28|96.26|96.17|17515
1649317640000|2022-04-07 07:47:20|96.29|96.23|96.26|96.23|96.29|96.23|96.25|96.22|16114
1649317650000|2022-04-07 07:47:30|96.28|96.24|96.33|96.26|96.35|96.26|96.27|96.24|0
1649317660000|2022-04-07 07:47:40|96.35|96.27|96.29|96.23|96.37|96.29|96.28|96.21|3003
1649317670000|2022-04-07 07:47:50|96.31|96.24|96.37|96.3|96.38|96.31|96.31|96.24|6699
1649317680000|2022-04-07 07:48:00|96.39|96.31|96.4|96.34|96.43|96.36|96.39|96.31|3883
1649317690000|2022-04-07 07:48:10|96.38|96.3|96.42|96.35|96.43|96.4|96.38|96.3|58232
1649317700000|2022-04-07 07:48:20|96.43|96.37|96.42|96.35|96.45|96.37|96.38|96.32|7747
1649317710000|2022-04-07 07:48:30|96.43|96.36|96.46|96.41|96.48|96.41|96.43|96.36|5111
1649317720000|2022-04-07 07:48:40|96.48|96.42|96.47|96.42|96.48|96.42|96.46|96.42|73
1649317730000|2022-04-07 07:48:50|96.49|96.43|96.54|96.5|96.58|96.51|96.49|96.43|17145
1649317740000|2022-04-07 07:49:00|96.56|96.51|96.44|96.39|96.58|96.51|96.43|96.35|6001
1649317750000|2022-04-07 07:49:10|96.43|96.35|96.4|96.33|96.43|96.37|96.4|96.31|0
1649317760000|2022-04-07 07:49:20|96.42|96.34|96.44|96.4|96.44|96.41|96.38|96.31|4242
1649317770000|2022-04-07 07:49:30|96.49|96.41|96.47|96.43|96.5|96.43|96.47|96.41|10438
1649317780000|2022-04-07 07:49:40|96.49|96.44|96.45|96.38|96.54|96.44|96.44|96.37|12869
1649317790000|2022-04-07 07:49:50|96.42|96.36|96.45|96.38|96.45|96.38|96.42|96.33|1301
1649317800000|2022-04-07 07:50:00|96.42|96.39|96.45|96.39|96.45|96.39|96.42|96.39|3192
1649317810000|2022-04-07 07:50:10|96.46|96.37|96.45|96.37|96.47|96.4|96.39|96.32|13216
1649317820000|2022-04-07 07:50:20|96.48|96.39|96.5|96.45|96.53|96.46|96.48|96.37|14984
1649317830000|2022-04-07 07:50:30|96.48|96.41|96.46|96.38|96.48|96.41|96.42|96.35|481
1649317840000|2022-04-07 07:50:40|96.44|96.4|96.44|96.4|96.44|96.4|96.44|96.4|0
1649317850000|2022-04-07 07:50:50|96.48|96.41|96.46|96.37|96.5|96.42|96.41|96.34|4542
1649317860000|2022-04-07 07:51:00|96.47|96.38|96.49|96.43|96.54|96.46|96.46|96.37|2594
1649317870000|2022-04-07 07:51:10|96.47|96.42|96.45|96.39|96.47|96.42|96.45|96.38|2593
1649317880000|2022-04-07 07:51:20|96.48|96.37|96.57|96.49|96.57|96.49|96.43|96.37|1192
1649317890000|2022-04-07 07:51:30|96.53|96.47|96.53|96.46|96.61|96.54|96.49|96.41|67273
1649317900000|2022-04-07 07:51:40|96.54|96.48|96.64|96.57|96.65|96.57|96.54|96.48|0
1649317910000|2022-04-07 07:51:50|96.62|96.56|96.52|96.47|96.62|96.56|96.52|96.46|7546
1649317920000|2022-04-07 07:52:00|96.56|96.49|96.51|96.46|96.58|96.53|96.5|96.46|2500
1649317930000|2022-04-07 07:52:10|96.54|96.47|96.55|96.47|96.55|96.47|96.54|96.47|0
1649317940000|2022-04-07 07:52:20||96.48||96.5||96.5||96.48|0
1649317950000|2022-04-07 07:52:30|96.54|96.49|96.52|96.46|96.54|96.49|96.48|96.39|8194
1649317960000|2022-04-07 07:52:40|96.54|96.48|96.54|96.47|96.55|96.48|96.53|96.46|515
1649317970000|2022-04-07 07:52:50|96.55|96.49|96.58|96.54|96.58|96.54|96.55|96.49|7643
1649317980000|2022-04-07 07:53:00|96.62|96.55|96.61|96.53|96.64|96.6|96.58|96.51|26228
1649317990000|2022-04-07 07:53:10|96.59||96.58||96.59||96.58||2590
1649318000000|2022-04-07 07:53:20|96.57|96.5|96.55|96.49|96.57|96.5|96.54|96.48|3982
1649318010000|2022-04-07 07:53:30|96.54|96.48|96.53|96.48|96.54|96.48|96.53|96.48|0
1649318020000|2022-04-07 07:53:40|96.54|96.49|96.55|96.49|96.55|96.49|96.54|96.49|1435
1649318030000|2022-04-07 07:53:50|96.54|96.48|96.47|96.38|96.54|96.48|96.45|96.37|836
1649318040000|2022-04-07 07:54:00|96.45|96.39|96.44|96.39|96.45|96.39|96.42|96.38|0
1649318050000|2022-04-07 07:54:10|96.45|96.41|96.5|96.46|96.5|96.46|96.45|96.41|18835
1649318060000|2022-04-07 07:54:20|96.49|96.44|96.47|96.4|96.49|96.44|96.41|96.38|12042
1649318070000|2022-04-07 07:54:30|96.46|96.42|96.46|96.42|96.46|96.42|96.46|96.42|1794
1649318080000|2022-04-07 07:54:40|96.44|96.4|96.46|96.4|96.46|96.4|96.44|96.4|5604
1649318090000|2022-04-07 07:54:50|96.47|96.41|96.47|96.44|96.47|96.44|96.47|96.4|1902
1649318100000|2022-04-07 07:55:00|96.46|96.41|96.38|96.32|96.47|96.42|96.38|96.31|16459
1649318110000|2022-04-07 07:55:10|96.39|96.33|96.35|96.32|96.41|96.33|96.34|96.32|0
1649318120000|2022-04-07 07:55:20|96.34|96.29|96.28|96.23|96.34|96.29|96.28|96.23|7279
1649318130000|2022-04-07 07:55:30|96.27|96.22|96.31|96.28|96.35|96.28|96.24|96.17|17914
1649318140000|2022-04-07 07:55:40|96.35|96.29|96.37|96.28|96.38|96.31|96.33|96.27|9309
1649318150000|2022-04-07 07:55:50|96.33|96.29|96.36|96.29|96.36|96.29|96.33|96.29|2
1649318160000|2022-04-07 07:56:00|96.33|96.27|96.34|96.28|96.35|96.28|96.25|96.18|24743
1649318170000|2022-04-07 07:56:10|96.32|96.25|96.31|96.26|96.32|96.29|96.31|96.23|0
1649318180000|2022-04-07 07:56:20|96.3|96.27|96.33|96.25|96.35|96.29|96.3|96.24|0
1649318190000|2022-04-07 07:56:30|96.32|96.24|96.26|96.21|96.32|96.25|96.23|96.15|1034
1649318200000|2022-04-07 07:56:40|96.24|96.19|96.24|96.18|96.24|96.2|96.24|96.17|0
1649318210000|2022-04-07 07:56:50|96.22|96.17|96.17|96.11|96.24|96.17|96.17|96.1|447
1649318220000|2022-04-07 07:57:00|96.19|96.13|96.22|96.18|96.22|96.18|96.17|96.1|17533
1649318230000|2022-04-07 07:57:10|96.21|96.16|96.21|96.16|96.21|96.16|96.21|96.16|2227
1649318240000|2022-04-07 07:57:20|96.2|96.13|96.18|96.12|96.22|96.16|96.17|96.11|7408
1649318250000|2022-04-07 07:57:30|96.17|96.1|96.13|96.08|96.17|96.1|96.13|96.06|3054
1649318260000|2022-04-07 07:57:40|96.12|96.06|96.11|96.06|96.12|96.06|96.11|96.05|1719
1649318270000|2022-04-07 07:57:50|96.12|96.07|96.13|96.07|96.14|96.1|96.12|96.05|410
1649318280000|2022-04-07 07:58:00|96.12|96.05|96.04|96|96.12|96.05|96.04|96|7479
1649318290000|2022-04-07 07:58:10|96.07|96.01|96.1|96.05|96.1|96.05|96.07|96|7181
1649318300000|2022-04-07 07:58:20|96.12|96.06|96.12|96.07|96.12|96.08|96.12|96.04|0
1649318310000|2022-04-07 07:58:30|96.11|96.04|96.15|96.11|96.15|96.11|96.11|96.04|12562
1649318320000|2022-04-07 07:58:40|96.18|96.12|96.16|96.09|96.18|96.12|96.13|96.09|7781
1649318330000|2022-04-07 07:58:50|96.12|96.07|96.15|96.08|96.15|96.11|96.12|96.07|3333
1649318340000|2022-04-07 07:59:00||96.09||96.11||96.12||96.09|0
1649318350000|2022-04-07 07:59:10|96.14|96.09|96.18|96.12|96.18|96.14|96.12|96.07|5089
1649318360000|2022-04-07 07:59:20|96.15|96.13|96.18|96.09|96.18|96.13|96.13|96.08|730
1649318370000|2022-04-07 07:59:30||96.11||96.13||96.13||96.11|430
1649318380000|2022-04-07 07:59:40|96.21|96.14|96.27|96.19|96.3|96.22|96.21|96.14|18332
1649318390000|2022-04-07 07:59:50|96.24|96.2|96.25|96.2|96.27|96.2|96.24|96.19|22424
1649318400000|2022-04-07 08:00:00|96.27|96.21|96.28|96.24|96.28|96.24|96.26|96.21|4748
1649318410000|2022-04-07 08:00:10|96.27|96.21|96.2|96.15|96.27|96.21|96.2|96.14|18166
1649318420000|2022-04-07 08:00:20|96.19|96.12|96.19|96.12|96.19|96.13|96.19|96.11|1143
1649318430000|2022-04-07 08:00:30|96.18|96.11|96.13|96.07|96.18|96.11|96.11|96.04|0
1649318440000|2022-04-07 08:00:40|96.15|96.08|96.15|96.08|96.15|96.1|96.15|96.06|0
1649318450000|2022-04-07 08:00:50|96.12|96.06|96.13|96.08|96.14|96.08|96.12|96.06|0
1649318460000|2022-04-07 08:01:00|96.15|96.1|96.18|96.13|96.18|96.13|96.15|96.1|8190
1649318470000|2022-04-07 08:01:10|96.2|96.14|96.13|96.07|96.2|96.14|96.13|96.06|0
1649318480000|2022-04-07 08:01:20||96.08||96.08||96.09||96.06|0
1649318490000|2022-04-07 08:01:30|96.12|96.06|96.08|96.03|96.12|96.09|96.07|96|32204
1649318500000|2022-04-07 08:01:40|96.07|96|96.09|96.05|96.09|96.05|96.05|96|350
1649318510000|2022-04-07 08:01:50|96.11|96.06|96.18|96.11|96.18|96.12|96.11|96.06|11303
1649318520000|2022-04-07 08:02:00|96.14|96.08|96.18|96.1|96.26|96.19|96.14|96.06|24884
1649318530000|2022-04-07 08:02:10||96.09||96.1||96.1||96.08|0
1649318540000|2022-04-07 08:02:20|96.17|96.09|96.01|95.93|96.17|96.09|96.01|95.91|25108
1649318550000|2022-04-07 08:02:30|96|95.91|95.97|95.92|96|95.92|95.97|95.91|10351
1649318560000|2022-04-07 08:02:40|95.96|95.91|95.89|95.84|95.96|95.91|95.88|95.81|2401
1649318570000|2022-04-07 08:02:50|95.86|95.82|95.86|95.79|95.86|95.82|95.86|95.79|0
1649318580000|2022-04-07 08:03:00|95.84|95.78|96.04|95.96|96.05|95.97|95.84|95.77|26089
1649318590000|2022-04-07 08:03:10|96.05|95.97|96.04|95.97|96.08|96|96.02|95.95|10659
1649318600000|2022-04-07 08:03:20|96.03|95.95|95.98|95.9|96.03|95.96|95.97|95.89|2910
1649318610000|2022-04-07 08:03:30|95.99|95.91|96.03|95.95|96.04|95.97|95.99|95.91|4446
1649318620000|2022-04-07 08:03:40|96.04|95.97|96.02|95.94|96.05|95.97|96.02|95.93|21666
1649318630000|2022-04-07 08:03:50|96.03|95.95|96.06|95.99|96.12|96.03|96.01|95.95|19905
1649318640000|2022-04-07 08:04:00|96.07|95.97|95.98|95.93|96.07|95.99|95.98|95.89|24833
1649318650000|2022-04-07 08:04:10|95.97|95.91|95.98|95.93|95.98|95.93|95.97|95.89|2881
1649318660000|2022-04-07 08:04:20|96.03|95.94|95.97|95.92|96.07|95.98|95.97|95.91|2686
1649318670000|2022-04-07 08:04:30|95.99|95.9|96.03|95.94|96.03|95.94|95.94|95.88|0
1649318680000|2022-04-07 08:04:40|96.02|95.96|96.04|95.95|96.06|95.98|96.01|95.95|2606
1649318690000|2022-04-07 08:04:50|96.06|95.94|96.02|95.95|96.07|96|95.99|95.94|9
1649318700000|2022-04-07 08:05:00|95.99|95.94|95.97|95.9|96.02|95.94|95.93|95.87|8994
1649318710000|2022-04-07 08:05:10||95.88||95.91||95.91||95.88|5
1649318720000|2022-04-07 08:05:20|95.96|95.88|95.95|95.89|95.98|95.91|95.95|95.88|36430
1649318730000|2022-04-07 08:05:30|95.93|95.88|95.92|95.87|95.94|95.88|95.89|95.8|7012
1649318740000|2022-04-07 08:05:40|95.93|95.89|96.03|95.96|96.05|95.96|95.93|95.89|13812
1649318750000|2022-04-07 08:05:50|96.02|95.95|95.97|95.9|96.02|95.96|95.97|95.88|16731
1649318760000|2022-04-07 08:06:00|95.96|95.91|95.96|95.9|96.01|95.94|95.96|95.89|8870
1649318770000|2022-04-07 08:06:10|95.94|95.89|96|95.92|96|95.92|95.94|95.87|2500
1649318780000|2022-04-07 08:06:20|95.99|95.9|95.93|95.84|95.99|95.92|95.9|95.83|3179
1649318790000|2022-04-07 08:06:30|95.94|95.86|95.96|95.88|95.96|95.88|95.94|95.86|0
1649318800000|2022-04-07 08:06:40|95.97|95.89|95.93|95.9|95.97|95.9|95.91|95.84|6744
1649318810000|2022-04-07 08:06:50|95.92|95.86|95.91|95.84|95.93|95.86|95.89|95.82|2360
1649318820000|2022-04-07 08:07:00|95.93|95.85|95.92|95.89|95.93|95.9|95.92|95.84|5662
1649318830000|2022-04-07 08:07:10|95.93|95.9|95.99|95.94|96.05|95.96|95.93|95.89|48294
1649318840000|2022-04-07 08:07:20|95.98|95.93|95.91|95.85|95.98|95.93|95.91|95.83|6537
1649318850000|2022-04-07 08:07:30|95.89|95.83|95.9|95.85|95.91|95.85|95.87|95.82|220
1649318860000|2022-04-07 08:07:40|95.91|95.88|95.91|95.85|95.91|95.88|95.9|95.84|0
1649318870000|2022-04-07 08:07:50|95.9|95.84|95.94|95.9|95.94|95.9|95.9|95.84|1000
1649318880000|2022-04-07 08:08:00|95.99|95.91|95.93|95.89|96.01|95.94|95.91|95.86|39831
1649318890000|2022-04-07 08:08:10||95.86||95.89||95.89||95.86|0
1649318900000|2022-04-07 08:08:20|95.92|95.86|95.93|95.89|95.93|95.89|95.92|95.84|22053
1649318910000|2022-04-07 08:08:30|95.92|95.88|95.89|95.85|95.92|95.88|95.89|95.83|5749
1649318920000|2022-04-07 08:08:40|95.92|95.83|95.92|95.87|95.92|95.89|95.92|95.83|5004
1649318930000|2022-04-07 08:08:50|95.91|95.86|95.92|95.87|95.92|95.87|95.91|95.83|1660
1649318940000|2022-04-07 08:09:00|95.95|95.88|96.02|95.94|96.03|95.95|95.94|95.87|19408
1649318950000|2022-04-07 08:09:10|96.03|95.96|96.06|95.98|96.06|95.98|96.02|95.96|2605
1649318960000|2022-04-07 08:09:20|96.02|95.97|96.03|95.96|96.04|95.97|96|95.95|0
1649318970000|2022-04-07 08:09:30|96.04|95.97|96.06|96.01|96.09|96.01|96.03|95.97|50
1649318980000|2022-04-07 08:09:40|96.09|96|96.11|96.04|96.12|96.05|96.08|96|5091
1649318990000|2022-04-07 08:09:50|96.13|96.06|96.13|96.08|96.2|96.13|96.11|96.05|35813
1649319000000|2022-04-07 08:10:00|96.12|96.06|96.17|96.11|96.18|96.15|96.11|96.04|1865
1649319010000|2022-04-07 08:10:10|96.15|96.09|96.1|96.03|96.15|96.09|96.08|95.99|2612
1649319020000|2022-04-07 08:10:20|96.09|96.02|96.09|96.03|96.11|96.03|96.08|96.02|2103
1649319030000|2022-04-07 08:10:30|96.08|96.02|96.08|96.03|96.09|96.04|96.02|95.95|11816
1649319040000|2022-04-07 08:10:40|96.09|96.05|96.11|96.05|96.16|96.09|96.09|96.04|11570
1649319050000|2022-04-07 08:10:50|96.12|96.07|96.12|96.07|96.12|96.07|96.12|96.07|0
1649319060000|2022-04-07 08:11:00|96.11|96.04|96.11|96.05|96.11|96.1|96.1|96.02|78106
1649319070000|2022-04-07 08:11:10|96.08|96.02|96.07|96|96.08|96.03|96.04|95.97|13009
1649319080000|2022-04-07 08:11:20|96.04|95.97|96.03|95.97|96.04|95.98|96|95.91|3022
1649319090000|2022-04-07 08:11:30|96.02|95.98|95.99|95.95|96.02|95.99|95.99|95.94|210
1649319100000|2022-04-07 08:11:40|95.98|95.96|95.99|95.95|95.99|95.96|95.96|95.89|8463
1649319110000|2022-04-07 08:11:50||95.93||95.96||95.97||95.93|880
1649319120000|2022-04-07 08:12:00|96.02|95.97|95.96|95.87|96.02|95.99|95.93|95.86|7016
1649319130000|2022-04-07 08:12:10|95.97|95.88|96.07|96.01|96.08|96.02|95.97|95.88|20727
1649319140000|2022-04-07 08:12:20|96.06|95.99|96.06|95.98|96.06|95.99|96.01|95.97|0
1649319150000|2022-04-07 08:12:30|96.05|95.97|96.05|95.98|96.05|95.98|96.01|95.97|50
1649319160000|2022-04-07 08:12:40|96.06|95.99|96.07|95.98|96.08|96.02|96.06|95.97|0
1649319170000|2022-04-07 08:12:50|96.06|95.97|95.94|95.87|96.06|95.97|95.94|95.86|6083
1649319180000|2022-04-07 08:13:00|95.96|95.88|96.07|96|96.08|96.03|95.96|95.87|51336
1649319190000|2022-04-07 08:13:10|96.05|95.99|96.08|96.03|96.08|96.03|96.02|95.98|6376
1649319200000|2022-04-07 08:13:20|96.07|96.04|96.07|96.01|96.07|96.05|96.07|96|2550
1649319210000|2022-04-07 08:13:30|96.05|96|96.04|95.98|96.05|96|96.01|95.98|11016
1649319220000|2022-04-07 08:13:40|96.03|95.97|96.03|95.98|96.03|95.98|96.02|95.97|0
1649319230000|2022-04-07 08:13:50|96.02|95.97|96.02|95.99|96.05|95.99|95.96|95.93|18802
1649319240000|2022-04-07 08:14:00|96.05|96|96.05|96.01|96.05|96.02|96.04|95.97|2730
1649319250000|2022-04-07 08:14:10|96.04|96.02|95.97|95.9|96.04|96.02|95.97|95.9|21941
1649319260000|2022-04-07 08:14:20|95.96|95.92|95.95|95.88|95.96|95.93|95.95|95.87|5171
1649319270000|2022-04-07 08:14:30|95.92|95.87|96.02|95.97|96.04|95.97|95.92|95.87|14121
1649319280000|2022-04-07 08:14:40|96.04|95.95|96.06|95.99|96.07|96|96.02|95.95|30582
1649319290000|2022-04-07 08:14:50|96.05|95.96|96.05|95.98|96.05|95.98|96.05|95.96|0
1649319300000|2022-04-07 08:15:00|96.02|95.95|96|95.92|96.06|96.03|95.99|95.9|13796
1649319310000|2022-04-07 08:15:10|95.99|95.94|95.94|95.89|95.99|95.96|95.94|95.87|3711
1649319320000|2022-04-07 08:15:20|95.96|95.91|95.94|95.88|95.97|95.93|95.94|95.87|4521
1649319330000|2022-04-07 08:15:30|||||||||7565
1649319350000|2022-04-07 08:15:50|95.95|95.89|95.97|95.92|95.97|95.92|95.95|95.88|7727
1649319360000|2022-04-07 08:16:00|95.96|95.93|95.97|95.94|95.97|95.94|95.96|95.93|3902
1649319370000|2022-04-07 08:16:10|95.96|95.9|95.95|95.88|95.97|95.9|95.94|95.87|168
1649319380000|2022-04-07 08:16:20|95.97||95.96||95.97||95.95||0
1649319390000|2022-04-07 08:16:30|95.95|95.89|96.01|95.95|96.01|95.97|95.95|95.89|9906
1649319400000|2022-04-07 08:16:40|96|95.94|95.94|95.9|96|95.94|95.94|95.88|4596
1649319410000|2022-04-07 08:16:50|95.95|95.88|95.96|95.9|95.96|95.9|95.92|95.87|2243
1649319420000|2022-04-07 08:17:00|95.92|95.91|95.96|95.9|95.96|95.92|95.91|95.88|12973
1649319430000|2022-04-07 08:17:10|95.94|95.88|95.93|95.87|95.96|95.9|95.93|95.87|0
1649319450000|2022-04-07 08:17:30|95.92|95.86|95.88|95.83|95.92|95.86|95.87|95.82|10365
1649319460000|2022-04-07 08:17:40|95.89|95.85|95.92|95.87|95.92|95.88|95.89|95.85|6604
1649319470000|2022-04-07 08:17:50|95.91|95.89|95.85|95.8|95.91|95.89|95.84|95.79|2500
1649319480000|2022-04-07 08:18:00|95.84|95.79|95.92|95.87|95.92|95.87|95.84|95.76|19853
1649319490000|2022-04-07 08:18:10|95.9|95.86|95.91|95.87|95.92|95.87|95.9|95.82|17
1649319500000|2022-04-07 08:18:20|95.94|95.89|95.92|95.84|95.94|95.92|95.89|95.83|74713
1649319510000|2022-04-07 08:18:30|95.89|95.81|95.88|95.82|95.92|95.82|95.86|95.79|7717
1649319530000|2022-04-07 08:18:50|95.86|95.8|95.84|95.79|95.88|95.81|95.81|95.74|1034
1649319540000|2022-04-07 08:19:00|95.83|95.81|95.88|95.8|95.89|95.82|95.83|95.79|1943
1649319550000|2022-04-07 08:19:10|95.87|95.81|95.89|95.84|95.89|95.84|95.87|95.8|8239
1649319560000|2022-04-07 08:19:20|95.88|95.81|95.88|95.83|95.89|95.83|95.85|95.79|14688
1649319570000|2022-04-07 08:19:30|95.89|95.84|95.87|95.84|95.89|95.84|95.86|95.84|4227
1649319580000|2022-04-07 08:19:40|95.89|95.83|95.92|95.85|95.92|95.87|95.88|95.83|10061
1649319590000|2022-04-07 08:19:50|95.89|95.83|95.89|95.84|95.92|95.84|95.89|95.83|0
1649319600000|2022-04-07 08:20:00|95.91|95.86|95.92|95.84|95.92|95.87|95.91|95.83|6271
1649319610000|2022-04-07 08:20:10|95.96|95.85|95.96|95.91|96.03|95.96|95.95|95.84|19903
1649319620000|2022-04-07 08:20:20|95.98|95.92|95.96|95.91|95.98|95.92|95.93|95.88|10913
1649319630000|2022-04-07 08:20:30|95.99|95.9|96.03|95.95|96.03|95.97|95.98|95.89|36444
1649319640000|2022-04-07 08:20:40|96.02|95.93|96|95.95|96.02|95.96|95.97|95.93|3152
1649319650000|2022-04-07 08:20:50|96.02|95.96|96.01|95.97|96.12|96.04|96|95.93|18194
1649319660000|2022-04-07 08:21:00|96.02|95.94|96.05|96|96.06|96.01|95.98|95.93|562
1649319670000|2022-04-07 08:21:10|96.04|95.98|96.06|96.02|96.09|96.02|96.02|95.95|12005
1649319680000|2022-04-07 08:21:20||96.01||95.97||96.01||95.96|22332
1649319690000|2022-04-07 08:21:30|96.01|95.93|96.01|95.93|96.01|95.95|96.01|95.93|0
1649319700000|2022-04-07 08:21:40||95.94||95.95||95.95||95.93|12886
1649319710000|2022-04-07 08:21:50|96|95.96|96.05|95.98|96.06|95.99|95.99|95.96|1491
1649319720000|2022-04-07 08:22:00|96.04|95.99|95.98|95.93|96.04|96.01|95.98|95.93|0
1649319730000|2022-04-07 08:22:10|96|95.94|95.98|95.94|96.01|95.94|95.98|95.93|2606
1649319740000|2022-04-07 08:22:20|96.01|95.93|96.01|95.97|96.01|95.98|96.01|95.93|444
1649319750000|2022-04-07 08:22:30|96|95.94|96.01|95.95|96.01|95.97|96|95.93|261
1649319760000|2022-04-07 08:22:40|96|95.93|95.96|95.91|96|95.95|95.93|95.91|24106
1649319770000|2022-04-07 08:22:50|96|95.93|96|95.93|96.01|95.95|95.99|95.93|4255
1649319780000|2022-04-07 08:23:00||95.94||95.92||95.95||95.92|0
1649319790000|2022-04-07 08:23:10|96.01|95.95|96.07|96|96.07|96.01|96.01|95.95|12035
1649319800000|2022-04-07 08:23:20|96.03|95.98|95.99|95.95|96.03|95.98|95.99|95.95|12
1649319810000|2022-04-07 08:23:30|95.98|95.92|96.11|96.04|96.12|96.04|95.94|95.92|25796
1649319820000|2022-04-07 08:23:40|96.1|96.03|96.09|96.03|96.1|96.03|96.09|96.03|0
1649319830000|2022-04-07 08:23:50|96.06||96.09||96.09||96.06||1354
1649319840000|2022-04-07 08:24:00|||||||||4000
1649319850000|2022-04-07 08:24:10|96.05|95.99|96.16|96.11|96.18|96.11|96.04|95.99|24159
1649319860000|2022-04-07 08:24:20|96.2|96.13|96.25|96.18|96.26|96.2|96.19|96.13|8116
1649319870000|2022-04-07 08:24:30||96.19||96.19||96.19||96.16|0
1649319880000|2022-04-07 08:24:40|96.24|96.18|96.19|96.14|96.24|96.18|96.16|96.14|10341
1649319890000|2022-04-07 08:24:50|96.21|96.16|96.21|96.17|96.26|96.19|96.19|96.16|7657
1649319900000|2022-04-07 08:25:00|||||||||2598
1649319910000|2022-04-07 08:25:10|96.26|96.18|96.28|96.23|96.32|96.24|96.26|96.18|4772
1649319920000|2022-04-07 08:25:20||96.24||96.24||96.24||96.24|2114
1649319930000|2022-04-07 08:25:30||96.25||96.25||96.25||96.24|733
1649319940000|2022-04-07 08:25:40|96.29|96.26|96.33|96.3|96.37|96.3|96.29|96.26|9611
1649319950000|2022-04-07 08:25:50|96.34|96.29|96.41|96.34|96.42|96.35|96.34|96.26|792
1649319960000|2022-04-07 08:26:00|96.42|96.35|96.43|96.38|96.44|96.39|96.41|96.35|47
1649319970000|2022-04-07 08:26:10|96.44|96.39|96.39|96.37|96.44|96.39|96.39|96.37|2054
1649319980000|2022-04-07 08:26:20|96.38|96.33|96.44|96.39|96.46|96.39|96.38|96.32|14586
1649319990000|2022-04-07 08:26:30|96.43||96.43||96.43||96.43||5
1649320000000|2022-04-07 08:26:40|96.41|96.4|96.37|96.32|96.41|96.4|96.36|96.32|32186
1649320010000|2022-04-07 08:26:50|96.4|96.33|96.46|96.38|96.46|96.38|96.4|96.33|13237
1649320020000|2022-04-07 08:27:00|96.44|96.41|96.46|96.42|96.46|96.42|96.44|96.39|985
1649320030000|2022-04-07 08:27:10|96.48|96.43|96.48|96.43|96.48|96.44|96.47|96.42|3149
1649320040000|2022-04-07 08:27:20|96.49|96.44|96.43|96.39|96.54|96.46|96.43|96.39|23068
1649320050000|2022-04-07 08:27:30|96.42|96.36|96.41|96.36|96.43|96.36|96.38|96.33|10959
1649320070000|2022-04-07 08:27:50|96.4|96.35|96.41|96.37|96.41|96.37|96.39|96.33|9222
1649320080000|2022-04-07 08:28:00|96.4|96.35|96.36|96.33|96.4|96.36|96.34|96.26|2884
1649320090000|2022-04-07 08:28:10|96.35|96.29|96.35|96.3|96.35|96.3|96.35|96.26|4024
1649320110000|2022-04-07 08:28:30|96.36|96.28|96.33|96.27|96.36|96.32|96.33|96.27|4684
1649320120000|2022-04-07 08:28:40|96.32|96.26|96.27|96.22|96.33|96.26|96.27|96.21|0
1649320130000|2022-04-07 08:28:50|96.26|96.21|96.4|96.31|96.42|96.33|96.24|96.21|33630
1649320140000|2022-04-07 08:29:00|96.37|96.32|96.44|96.38|96.45|96.38|96.37|96.32|0
1649320150000|2022-04-07 08:29:10|96.4|96.37|96.37|96.32|96.4|96.38|96.36|96.32|18667
1649320160000|2022-04-07 08:29:20|96.38||96.38||96.38||96.38||1022
1649320170000|2022-04-07 08:29:30|96.37|96.33|96.37|96.33|96.37|96.33|96.37|96.33|0
1649320200000|2022-04-07 08:30:00|96.38|96.34|96.36|96.3|96.38|96.36|96.31|96.27|30896
1649320210000|2022-04-07 08:30:10|96.34||96.34||96.34||96.34||10
1649320220000|2022-04-07 08:30:20|96.33|96.27|96.36|96.32|96.36|96.34|96.32|96.26|9858
1649320230000|2022-04-07 08:30:30||96.33||96.32||96.33||96.32|0
1649320240000|2022-04-07 08:30:40|96.38|96.33|96.38|96.35|96.38|96.35|96.36|96.33|6832
1649320250000|2022-04-07 08:30:50|96.37|96.33|96.37|96.31|96.38|96.33|96.34|96.31|8098
1649320260000|2022-04-07 08:31:00|96.33|96.27|96.32|96.27|96.35|96.27|96.31|96.26|1305
1649320280000|2022-04-07 08:31:20|96.33|96.28|96.42|96.34|96.45|96.37|96.33|96.28|12655
1649320290000|2022-04-07 08:31:30|96.41|96.35|96.35|96.29|96.43|96.36|96.35|96.29|335
1649320300000|2022-04-07 08:31:40||96.3||96.3||96.3||96.3|41187
1649320310000|2022-04-07 08:31:50||96.29||96.3||96.3||96.29|2264
1649320320000|2022-04-07 08:32:00||96.29||96.29||96.3||96.29|0
1649320340000|2022-04-07 08:32:20|96.34|96.28|96.29|96.25|96.34|96.28|96.29|96.25|3091
1649320350000|2022-04-07 08:32:30|96.32|96.26|96.26|96.21|96.32|96.27|96.26|96.2|6609
1649320360000|2022-04-07 08:32:40|96.27|96.22|96.24|96.19|96.28|96.23|96.22|96.19|3109
1649320370000|2022-04-07 08:32:50|96.25|96.21|96.28|96.21|96.28|96.21|96.25|96.21|0
1649320380000|2022-04-07 08:33:00|96.24|96.19|96.24|96.19|96.24|96.19|96.24|96.19|0
1649320390000|2022-04-07 08:33:10|96.22||96.23||96.24||96.22||0
1649320400000|2022-04-07 08:33:20|96.22|96.17|96.22|96.17|96.22|96.17|96.19|96.16|2300
1649320410000|2022-04-07 08:33:30|96.25|96.18|96.33|96.25|96.33|96.25|96.25|96.18|13756
1649320420000|2022-04-07 08:33:40|96.32|96.23|96.32|96.27|96.32|96.28|96.32|96.23|0
1649320430000|2022-04-07 08:33:50|96.31|96.24|96.29|96.25|96.31|96.26|96.29|96.23|1021
1649320440000|2022-04-07 08:34:00|96.3|96.23|96.3|96.26|96.3|96.27|96.3|96.23|4315
1649320450000|2022-04-07 08:34:10|96.32|96.27|96.29|96.26|96.32|96.27|96.29|96.26|512
1649320460000|2022-04-07 08:34:20|96.32|96.23|96.29|96.22|96.32|96.23|96.27|96.19|1575
1649320470000|2022-04-07 08:34:30|96.28|96.24|96.28|96.23|96.28|96.26|96.28|96.2|2500
1649320480000|2022-04-07 08:34:40|96.26|96.21|96.26|96.2|96.26|96.21|96.24|96.18|1000
1649320490000|2022-04-07 08:34:50||96.22||96.21||96.22||96.2|10329
1649320500000|2022-04-07 08:35:00||96.22||96.22||96.23||96.19|0
1649320510000|2022-04-07 08:35:10|96.25|96.2|96.22|96.16|96.25|96.21|96.22|96.15|0
1649320520000|2022-04-07 08:35:20|96.21||96.21||96.21||96.21||0
1649320530000|2022-04-07 08:35:30|96.2|96.15|96.2|96.14|96.21|96.16|96.18|96.13|3462
1649320540000|2022-04-07 08:35:40|96.21|96.15|96.25|96.19|96.25|96.2|96.21|96.15|13590
1649320550000|2022-04-07 08:35:50|96.22|96.16|96.19|96.14|96.22|96.16|96.19|96.14|352
1649320560000|2022-04-07 08:36:00|96.18||96.19||96.19||96.17||4086
1649320570000|2022-04-07 08:36:10|96.18|96.13|96.21|96.15|96.25|96.18|96.15|96.09|9117
1649320580000|2022-04-07 08:36:20|96.19|96.13|96.18|96.11|96.19|96.18|96.18|96.11|3674
1649320590000|2022-04-07 08:36:30|96.19|96.09|96.27|96.22|96.3|96.23|96.19|96.09|13886
1649320600000|2022-04-07 08:36:40|96.25|96.21|96.28|96.21|96.28|96.21|96.25|96.2|0
1649320610000|2022-04-07 08:36:50|96.27|96.22|96.31|96.25|96.33|96.27|96.27|96.22|3661
1649320620000|2022-04-07 08:37:00|96.3|96.26|96.31|96.27|96.31|96.27|96.3|96.23|75
1649320630000|2022-04-07 08:37:10|96.32|96.28|96.33|96.28|96.34|96.31|96.32|96.28|20133
1649320640000|2022-04-07 08:37:20|96.32|96.26|96.25|96.2|96.32|96.26|96.25|96.19|519
1649320650000|2022-04-07 08:37:30|96.23|96.18|96.2|96.16|96.23|96.18|96.19|96.12|5657
1649320660000|2022-04-07 08:37:40|96.21|96.17|96.2|96.15|96.21|96.18|96.2|96.14|20819
1649320670000|2022-04-07 08:37:50|96.18|96.14|96.18|96.13|96.18|96.14|96.18|96.13|0
1649320680000|2022-04-07 08:38:00||96.11||96.12||96.13||96.11|0
1649320700000|2022-04-07 08:38:20|96.16|96.11|96.16|96.1|96.16|96.11|96.16|96.1|16
1649320710000|2022-04-07 08:38:30|96.2|96.15|96.21|96.16|96.21|96.17|96.18|96.13|5498
1649320720000|2022-04-07 08:38:40|96.22|96.17|96.2|96.16|96.22|96.19|96.2|96.16|5529
1649320730000|2022-04-07 08:38:50|96.22|96.17|96.23|96.16|96.23|96.17|96.22|96.16|5002
1649320740000|2022-04-07 08:39:00|96.24|96.17|96.16|96.11|96.24|96.17|96.16|96.1|23350
1649320750000|2022-04-07 08:39:10|96.19|96.12|96.12|96.09|96.2|96.13|96.12|96.09|17140
1649320760000|2022-04-07 08:39:20|96.14|96.1|96.15|96.09|96.16|96.1|96.13|96.09|1029
1649320770000|2022-04-07 08:39:30|96.14|96.1|96.13|96.09|96.14|96.1|96.13|96.09|0
1649320780000|2022-04-07 08:39:40|96.12|96.07|96.13|96.09|96.13|96.09|96.11|96.06|5993
1649320790000|2022-04-07 08:39:50|96.12|96.06|96.11|96.05|96.12|96.06|96.1|96.04|2795
1649320800000|2022-04-07 08:40:00|96.13|96.06|96.14|96.1|96.14|96.11|96.13|96.06|11796
1649320810000|2022-04-07 08:40:10|96.13|96.09|96.12|96.08|96.13|96.09|96.12|96.07|50
1649320820000|2022-04-07 08:40:20|96.11|96.06|96.1|96.06|96.11|96.06|96.1|96.05|0
1649320830000|2022-04-07 08:40:30|96.12|96.07|96.12|96.06|96.12|96.08|96.12|96.05|1288
1649320840000|2022-04-07 08:40:40|96.11|96.08|96.11|96.05|96.11|96.08|96.11|96.05|3471
1649320850000|2022-04-07 08:40:50|96.12|96.08|96.12|96.06|96.14|96.11|96.11|96.05|10075
1649320860000|2022-04-07 08:41:00|96.11|96.05|96.1|96.06|96.11|96.06|96.1|96.04|9569
1649320870000|2022-04-07 08:41:10|96.11|96.04|96.1|96.07|96.11|96.08|96.1|96.04|2050
1649320880000|2022-04-07 08:41:20|96.11|96.08|96.14|96.1|96.14|96.1|96.11|96.05|6291
1649320890000|2022-04-07 08:41:30|96.18|96.11|96.16|96.09|96.2|96.16|96.16|96.09|10380
1649320900000|2022-04-07 08:41:40|96.14|96.12|96.24|96.17|96.24|96.17|96.14|96.07|1726
1649320910000|2022-04-07 08:41:50|96.23|96.14|96.21|96.15|96.25|96.19|96.19|96.12|3756
1649320920000|2022-04-07 08:42:00|96.23||96.2||96.23||96.2||0
1649320930000|2022-04-07 08:42:10|96.19|96.16|96.23|96.18|96.23|96.18|96.19|96.16|6378
1649320950000|2022-04-07 08:42:30|96.22|96.16|96.16|96.09|96.23|96.18|96.14|96.08|7691
1649320960000|2022-04-07 08:42:40|96.14|96.06|96.13|96.07|96.14|96.07|96.13|96.06|0
1649320970000|2022-04-07 08:42:50|96.1||96.13||96.13||96.1||0
1649320980000|2022-04-07 08:43:00||96.08||96.09||96.09||96.08|26
1649320990000|2022-04-07 08:43:10|96.16|96.1|96.15|96.11|96.19|96.11|96.15|96.1|6241
1649321010000|2022-04-07 08:43:30|96.14|96.09|96.22|96.17|96.22|96.17|96.14|96.07|16621
1649321020000|2022-04-07 08:43:40|96.21|96.15|96.17|96.13|96.21|96.16|96.17|96.11|2754
1649321030000|2022-04-07 08:43:50|96.19||96.18||96.19||96.18||21571
1649321040000|2022-04-07 08:44:00|96.2|96.15|96.21|96.15|96.22|96.16|96.17|96.13|0
1649321050000|2022-04-07 08:44:10|96.19|96.13|96.22|96.18|96.22|96.18|96.19|96.13|2500
1649321060000|2022-04-07 08:44:20|96.25|96.19|96.25|96.2|96.25|96.23|96.25|96.19|26030
1649321070000|2022-04-07 08:44:30|96.24|96.18|96.22|96.16|96.24|96.18|96.22|96.15|563
1649321080000|2022-04-07 08:44:40|96.23|96.18|96.23|96.18|96.25|96.18|96.23|96.18|0
1649321090000|2022-04-07 08:44:50|96.22||96.24||96.25||96.22||0
1649321100000|2022-04-07 08:45:00|96.21|96.16|96.21|96.15|96.21|96.16|96.21|96.14|4576
1649321110000|2022-04-07 08:45:10|96.2|96.17|96.23|96.19|96.27|96.22|96.2|96.17|18900
1649321120000|2022-04-07 08:45:20|96.22|96.18|96.22|96.15|96.22|96.18|96.22|96.15|0
1649321130000|2022-04-07 08:45:30|96.21|96.14|96.19|96.14|96.21|96.14|96.19|96.14|0
1649321140000|2022-04-07 08:45:40|96.18|96.12|96.08|96.03|96.18|96.12|96.08|96.03|6952
1649321150000|2022-04-07 08:45:50|96.07|96.04|96.1|96.04|96.1|96.06|96.07|96.04|3319
1649321160000|2022-04-07 08:46:00|96.09|96.03|96.04|95.98|96.09|96.03|96.02|95.98|10217
1649321170000|2022-04-07 08:46:10|96.02||96.03||96.04||96.02||0
1649321190000|2022-04-07 08:46:30|96.04|95.99|96.01|95.97|96.07|96.03|96.01|95.96|16330
1649321200000|2022-04-07 08:46:40|96|95.96|96.03|96|96.08|96.02|95.99|95.96|8074
1649321210000|2022-04-07 08:46:50|96.05|96.01|96.04|95.98|96.11|96.04|96.01|95.98|34804
1649321220000|2022-04-07 08:47:00|96.03|95.96|96|95.98|96.03|95.98|95.98|95.96|8285
1649321230000|2022-04-07 08:47:10|96.01|95.99|96.03|95.96|96.03|96|96.01|95.96|19237
1649321240000|2022-04-07 08:47:20|96.04|95.98|96.05|95.98|96.05|95.98|96.04|95.98|1000
1649321250000|2022-04-07 08:47:30|96.07|95.99|96.05|95.98|96.07|96.03|96.05|95.96|16599
1649321260000|2022-04-07 08:47:40|96.03|96.02|96.04|95.98|96.06|96.02|96.03|95.98|4446
1649321270000|2022-04-07 08:47:50|96.05||96.05||96.05||96.04||200
1649321280000|2022-04-07 08:48:00|96.04|95.99|96.11|96.06|96.13|96.06|96.03|95.99|26134
1649321290000|2022-04-07 08:48:10|96.1|96.05|96.12|96.07|96.16|96.09|96.09|96.05|11692
1649321300000|2022-04-07 08:48:20|96.13|96.08|96.12|96.07|96.13|96.08|96.12|96.06|20
1649321310000|2022-04-07 08:48:30|96.11|96.06|96.11|96.06|96.13|96.12|96.09|96.06|7138
1649321320000|2022-04-07 08:48:40|96.1|96.05|96.09|96.03|96.1|96.05|96.04|96|29285
1649321330000|2022-04-07 08:48:50|96.07|96.01|96.09|96.05|96.12|96.08|96.06|96|29596
1649321340000|2022-04-07 08:49:00|96.08|96.03|96.07|96.01|96.09|96.04|96.03|96|23720
1649321350000|2022-04-07 08:49:10|96.04|96|96.02|95.99|96.06|96.01|96.01|95.99|21023
1649321360000|2022-04-07 08:49:20|96.05|96.01|96.08|96|96.08|96.01|96.02|95.99|11817
1649321370000|2022-04-07 08:49:30|96.05|96.02|96.08|96.04|96.09|96.06|96.05|96|40309
1649321380000|2022-04-07 08:49:40|96.07|96.03|96.13|96.08|96.15|96.08|96.06|96.02|48982
1649321390000|2022-04-07 08:49:50|96.16|96.1|96.21|96.15|96.22|96.15|96.16|96.1|6980
1649321400000|2022-04-07 08:50:00|96.22|96.14|96.16|96.1|96.22|96.14|96.15|96.09|15791
1649321410000|2022-04-07 08:50:10|96.19|96.11|96.21|96.14|96.22|96.14|96.17|96.11|0
1649321420000|2022-04-07 08:50:20|96.17|96.12|96.13|96.1|96.17|96.12|96.12|96.09|534
1649321430000|2022-04-07 08:50:30|96.12|96.09|96.1|96.06|96.13|96.09|96.09|96.06|11288
1649321440000|2022-04-07 08:50:40|96.12|96.07|96.15|96.07|96.15|96.1|96.1|96.07|11244
1649321450000|2022-04-07 08:50:50|96.18|96.09|96.2|96.14|96.25|96.17|96.15|96.09|14890
1649321460000|2022-04-07 08:51:00|96.23|96.15|96.22|96.16|96.23|96.17|96.2|96.15|1
1649321470000|2022-04-07 08:51:10|96.23|96.17|96.2|96.17|96.25|96.17|96.2|96.17|0
1649321480000|2022-04-07 08:51:20|96.18|96.16|96.21|96.16|96.22|96.16|96.18|96.16|3090
1649321490000|2022-04-07 08:51:30|96.2|96.14|96.13|96.05|96.2|96.14|96.12|96.05|20981
1649321500000|2022-04-07 08:51:40|96.12|96.06|96.19|96.11|96.19|96.12|96.11|96.06|0
1649321510000|2022-04-07 08:51:50|96.16|96.12|96.21|96.13|96.21|96.14|96.16|96.12|836
1649321520000|2022-04-07 08:52:00|96.2|96.14|96.16|96.09|96.2|96.14|96.14|96.07|2288
1649321530000|2022-04-07 08:52:10|96.14|96.1|96.16|96.12|96.16|96.12|96.14|96.1|0
1649321540000|2022-04-07 08:52:20|96.15|96.1|96.08|96.02|96.15|96.11|96.08|96.02|0
1649321550000|2022-04-07 08:52:30|96.06|96.03|96.15|96.1|96.17|96.1|96.06|96.03|14834
1649321560000|2022-04-07 08:52:40|96.13|96.09|96.15|96.09|96.18|96.13|96.13|96.07|0
1649321570000|2022-04-07 08:52:50|96.13|96.1|96.16|96.08|96.16|96.1|96.13|96.08|1974
1649321580000|2022-04-07 08:53:00|96.19|96.09|96.23|96.18|96.24|96.18|96.17|96.09|10489
1649321590000|2022-04-07 08:53:10|96.22|96.15|96.27|96.22|96.29|96.22|96.2|96.15|6562
1649321600000|2022-04-07 08:53:20|96.28|96.24|96.39|96.34|96.4|96.34|96.28|96.22|9385
1649321610000|2022-04-07 08:53:30|96.42|96.35|96.41|96.35|96.42|96.35|96.41|96.35|0
1649321620000|2022-04-07 08:53:40|96.4|96.33|96.41|96.36|96.42|96.37|96.36|96.33|19466
1649321630000|2022-04-07 08:53:50|96.4|96.35|96.4|96.35|96.4|96.35|96.4|96.35|0
1649321640000|2022-04-07 08:54:00|96.38|96.36|96.44|96.4|96.48|96.41|96.38|96.35|37700
1649321650000|2022-04-07 08:54:10|96.47|96.41|96.46|96.41|96.48|96.41|96.45|96.4|81
1649321660000|2022-04-07 08:54:20|96.5|96.43|96.53|96.46|96.53|96.47|96.49|96.43|36
1649321670000|2022-04-07 08:54:30|||||||||2592
1649321680000|2022-04-07 08:54:40|96.55|96.48|96.56|96.51|96.56|96.52|96.55|96.48|9487
1649321690000|2022-04-07 08:54:50|96.55||96.55||96.55||96.54||0
1649321700000|2022-04-07 08:55:00|96.53|96.47|96.55|96.48|96.55|96.48|96.52|96.47|5869
1649321710000|2022-04-07 08:55:10|96.52|96.47|96.56|96.5|96.57|96.5|96.5|96.47|2727
1649321720000|2022-04-07 08:55:20|96.57|96.53|96.59|96.54|96.61|96.56|96.57|96.53|6395
1649321730000|2022-04-07 08:55:30||96.56||96.56||96.56||96.56|0
1649321740000|2022-04-07 08:55:40|96.63|96.57|96.62|96.57|96.66|96.58|96.62|96.57|3900
1649321750000|2022-04-07 08:55:50|96.63|96.58|96.67|96.63|96.72|96.64|96.63|96.58|5528
1649321760000|2022-04-07 08:56:00|96.71|96.62|96.67|96.62|96.71|96.63|96.65|96.58|4752
1649321770000|2022-04-07 08:56:10|||||||||159
1649321780000|2022-04-07 08:56:20|96.65|96.59|96.67|96.63|96.67|96.63|96.65|96.58|2592
1649321790000|2022-04-07 08:56:30|96.69|96.61|96.76|96.7|96.77|96.72|96.69|96.61|3855
1649321800000|2022-04-07 08:56:40|96.74|96.68|96.75|96.68|96.76|96.7|96.74|96.68|0
1649321810000|2022-04-07 08:56:50|96.76|96.7|96.76|96.71|96.76|96.71|96.76|96.7|41739
1649321820000|2022-04-07 08:57:00|96.75|96.7|96.76|96.71|96.76|96.71|96.74|96.7|0
1649321830000|2022-04-07 08:57:10|96.74|96.67|96.78|96.73|96.78|96.76|96.72|96.66|28863
1649321840000|2022-04-07 08:57:20|96.79|96.74|96.77|96.71|96.84|96.76|96.77|96.71|18364
1649321850000|2022-04-07 08:57:30|96.75|96.68|96.74|96.68|96.75|96.7|96.7|96.63|5477
1649321860000|2022-04-07 08:57:40|96.73|96.67|96.75|96.68|96.76|96.69|96.68|96.59|20855
1649321870000|2022-04-07 08:57:50|96.76|96.69|96.78|96.73|96.8|96.73|96.76|96.69|0
1649321880000|2022-04-07 08:58:00||96.69||96.71||96.71||96.69|10
1649321900000|2022-04-07 08:58:20|96.79|96.72|96.8|96.77|96.8|96.77|96.79|96.72|0
1649321910000|2022-04-07 08:58:30|96.82|96.74|96.78|96.71|96.87|96.79|96.78|96.71|826
1649321920000|2022-04-07 08:58:40|96.77|96.67|96.74|96.69|96.77|96.69|96.74|96.67|0
1649321930000|2022-04-07 08:58:50|96.73|96.66|96.71|96.67|96.73|96.67|96.69|96.6|5612
1649321940000|2022-04-07 08:59:00|96.72|96.69|96.76|96.73|96.76|96.73|96.72|96.68|17581
1649321950000|2022-04-07 08:59:10|||||||||10000
1649321960000|2022-04-07 08:59:20|96.8|96.75|96.76|96.7|96.84|96.77|96.73|96.7|13908
1649321970000|2022-04-07 08:59:30|96.72|96.66|96.73|96.69|96.74|96.69|96.72|96.64|2895
1649321980000|2022-04-07 08:59:40|96.74|96.7|96.74|96.7|96.74|96.7|96.74|96.7|174
1649321990000|2022-04-07 08:59:50|96.73||96.73||96.73||96.73||1000
1649322000000|2022-04-07 09:00:00|96.74||96.73||96.74||96.73||0
1649322010000|2022-04-07 09:00:10|96.74|96.71|96.78|96.72|96.78|96.72|96.74|96.71|4540
1649322020000|2022-04-07 09:00:20|96.73|96.71|96.77|96.71|96.78|96.72|96.73|96.71|7402
1649322030000|2022-04-07 09:00:30|96.74|96.7|96.7|96.66|96.77|96.7|96.69|96.66|26785
1649322040000|2022-04-07 09:00:40|96.71|96.63|96.71|96.67|96.71|96.67|96.71|96.63|696
1649322050000|2022-04-07 09:00:50|96.75|96.7|96.8|96.76|96.8|96.76|96.74|96.67|42338
1649322060000|2022-04-07 09:01:00|96.78|96.75|96.8|96.77|96.86|96.79|96.78|96.75|10878
1649322080000|2022-04-07 09:01:20|96.84|96.79|96.86|96.81|96.87|96.82|96.84|96.79|2758
1649322090000|2022-04-07 09:01:30|96.87|96.83|96.87|96.83|96.87|96.83|96.87|96.83|0
1649322100000|2022-04-07 09:01:40||96.8||96.82||96.82||96.8|882
1649322120000|2022-04-07 09:02:00|96.85|96.78|96.83|96.75|96.85|96.81|96.83|96.74|8369
1649322130000|2022-04-07 09:02:10|96.84|96.74|96.87|96.84|96.87|96.84|96.84|96.74|7472
1649322140000|2022-04-07 09:02:20|96.89|96.85|96.97|96.94|96.97|96.94|96.88|96.85|16748
1649322150000|2022-04-07 09:02:30|96.96|96.91|97.02|96.98|97.06|96.99|96.96|96.87|3221
1649322160000|2022-04-07 09:02:40|97|96.96|96.99|96.91|97|96.97|96.97|96.9|1687
1649322170000|2022-04-07 09:02:50||96.9||96.9||96.9||96.9|605
1649322180000|2022-04-07 09:03:00||96.91||96.91||96.91||96.9|0
1649322190000|2022-04-07 09:03:10|96.98|96.9|97.03|96.98|97.03|97|96.95|96.89|6461
1649322200000|2022-04-07 09:03:20|97.02|96.95|97.08|97.01|97.09|97.01|97|96.92|2502
1649322210000|2022-04-07 09:03:30|97.07|96.97|96.99|96.92|97.07|96.99|96.99|96.92|5042
1649322220000|2022-04-07 09:03:40|96.98|96.91|97|96.93|97|96.93|96.98|96.91|50
1649322230000|2022-04-07 09:03:50|96.99|96.92|96.98|96.93|96.99|96.95|96.97|96.89|60
1649322240000|2022-04-07 09:04:00|96.97|96.9|96.99|96.93|96.99|96.94|96.96|96.9|2505
1649322250000|2022-04-07 09:04:10|96.98||96.98||96.98||96.98||11272
1649322270000|2022-04-07 09:04:30|96.97|96.89|96.96|96.91|96.97|96.91|96.94|96.86|4146
1649322280000|2022-04-07 09:04:40|96.95|96.9|96.87|96.83|96.95|96.9|96.87|96.82|8899
1649322290000|2022-04-07 09:04:50|96.9|96.84|96.99|96.94|96.99|96.94|96.9|96.84|11823
1649322300000|2022-04-07 09:05:00|97|96.92|97|96.95|97|96.95|96.97|96.92|2500
1649322310000|2022-04-07 09:05:10|97.05|96.96|97.04|96.99|97.08|96.99|97.04|96.96|2994
1649322320000|2022-04-07 09:05:20|97.06|97|97.06|97.02|97.08|97.05|97.05|97|8716
1649322330000|2022-04-07 09:05:30|97.05|97.01|97.03|96.97|97.05|97.01|97.02|96.95|7441
1649322340000|2022-04-07 09:05:40|97.02||97.02||97.02||97.02||397
1649322350000|2022-04-07 09:05:50|97.03||97.01||97.03||97.01||0
1649322360000|2022-04-07 09:06:00|97.03|96.98|97.02|96.98|97.03|96.98|97.01|96.98|0
1649322370000|2022-04-07 09:06:10|97.03|96.99|97|96.98|97.05|97.03|97|96.98|16684
1649322380000|2022-04-07 09:06:20|96.99|96.97|96.99|96.93|96.99|96.97|96.97|96.92|2564
1649322390000|2022-04-07 09:06:30|97|96.94|97.03|96.97|97.05|97.02|97|96.94|11552
1649322400000|2022-04-07 09:06:40|97.02|96.95|97.02|96.96|97.03|96.98|97.01|96.94|0
1649322410000|2022-04-07 09:06:50|97.03|96.97|97.04|96.99|97.06|97.01|97|96.97|7571
1649322420000|2022-04-07 09:07:00|97.06|97|97.09|97.05|97.16|97.09|97.06|97|24027
1649322430000|2022-04-07 09:07:10|97.08|97.04|97.21|97.16|97.22|97.16|97.05|97|17989
1649322440000|2022-04-07 09:07:20|97.2|97.15|97.2|97.15|97.2|97.15|97.18|97.15|1672
1649322450000|2022-04-07 09:07:30|97.17|97.11|97.19|97.14|97.19|97.14|97.12|97.08|35675
1649322460000|2022-04-07 09:07:40|97.18|97.15|97.24|97.19|97.26|97.2|97.18|97.15|2575
1649322470000|2022-04-07 09:07:50|97.2|97.21|97.2|97.15|97.28|97.21|97.18|97.11|24173
1649322480000|2022-04-07 09:08:00|97.23|97.16|97.18|97.1|97.27|97.19|97.18|97.1|6318
1649322490000|2022-04-07 09:08:10|97.16|97.12|97.15|97.08|97.2|97.12|97.14|97.08|0
1649322500000|2022-04-07 09:08:20|97.16|97.09|97.26|97.17|97.26|97.17|97.16|97.09|0
1649322510000|2022-04-07 09:08:30|97.25|97.18|97.22|97.17|97.26|97.18|97.21|97.16|117
1649322530000|2022-04-07 09:08:50|97.21|97.16|97.26|97.21|97.29|97.21|97.21|97.16|0
1649322540000|2022-04-07 09:09:00|97.25|97.22|97.15|97.11|97.25|97.23|97.15|97.1|8015
1649322550000|2022-04-07 09:09:10|97.18|97.12|97.21|97.16|97.24|97.18|97.16|97.12|9925
1649322560000|2022-04-07 09:09:20|97.22|97.14|97.23|97.18|97.24|97.2|97.22|97.12|6548
1649322570000|2022-04-07 09:09:30||97.19||97.17||97.19||97.17|4837
1649322580000|2022-04-07 09:09:40|97.24|97.22|97.29|97.24|97.3|97.25|97.24|97.17|8080
1649322590000|2022-04-07 09:09:50|97.32|97.26|97.3|97.25|97.34|97.27|97.29|97.25|5769
1649322600000|2022-04-07 09:10:00|97.29|97.24|97.3|97.24|97.3|97.28|97.27|97.24|12451
1649322610000|2022-04-07 09:10:10||97.25||97.25||97.25||97.25|0
1649322620000|2022-04-07 09:10:20|97.32|97.28|97.34|97.28|97.37|97.31|97.3|97.24|3862
1649322630000|2022-04-07 09:10:30|97.36||97.36||97.36||97.36||0
1649322640000|2022-04-07 09:10:40|97.35||97.33||97.35||97.33||6189
1649322650000|2022-04-07 09:10:50|97.35|97.29|97.36|97.31|97.37|97.34|97.35|97.29|22954
1649322660000|2022-04-07 09:11:00|97.34|97.3|97.33|97.26|97.34|97.3|97.31|97.24|5155
1649322670000|2022-04-07 09:11:10|97.32|97.23|97.24|97.19|97.32|97.23|97.24|97.18|0
1649322680000|2022-04-07 09:11:20|97.22|97.18|97.18|97.14|97.22|97.18|97.17|97.11|2099
1649322690000|2022-04-07 09:11:30|97.16|97.13|97.2|97.16|97.2|97.16|97.16|97.13|1130
1649322700000|2022-04-07 09:11:40|97.25|97.17|97.21|97.17|97.27|97.19|97.2|97.15|5122
1649322710000|2022-04-07 09:11:50|97.2|97.15|97.16|97.1|97.2|97.16|97.16|97.1|3135
1649322720000|2022-04-07 09:12:00|97.14|97.06|97.13|97.09|97.14|97.1|97.11|97.06|4289
1649322730000|2022-04-07 09:12:10|97.12|97.08|97.12|97.07|97.12|97.08|97.12|97.07|0
1649322740000|2022-04-07 09:12:20|97.11|97.02|97.09|97.04|97.11|97.07|97.09|97.02|8041
1649322750000|2022-04-07 09:12:30|97.08|97.05|97.08|97.05|97.08|97.05|97.08|97.05|0
1649322760000|2022-04-07 09:12:40|97.12|97.06|97.11|97.06|97.12|97.1|97.1|97.04|8626
1649322770000|2022-04-07 09:12:50|97.1|97.04|97.09|97.06|97.11|97.06|97.08|97.04|8805
1649322780000|2022-04-07 09:13:00|97.07|97.04|97.01|96.95|97.07|97.04|97.01|96.94|17077
1649322790000|2022-04-07 09:13:10|97||97||97||97||15000
1649322800000|2022-04-07 09:13:20|96.99|96.93|96.97|96.92|96.99|96.93|96.97|96.9|5349
1649322810000|2022-04-07 09:13:30|96.96|96.9|96.96|96.92|96.96|96.93|96.96|96.88|13668
1649322820000|2022-04-07 09:13:40|96.95||96.95||96.95||96.95||0
1649322830000|2022-04-07 09:13:50|96.94|96.9|96.92|96.9|96.95|96.9|96.92|96.9|6208
1649322840000|2022-04-07 09:14:00|96.91|96.89|96.91|96.86|96.93|96.89|96.9|96.84|4138
1649322850000|2022-04-07 09:14:10|96.89|96.85|96.91|96.84|96.91|96.87|96.89|96.84|7662
1649322860000|2022-04-07 09:14:20|96.93|96.85|96.93|96.9|96.93|96.91|96.9|96.85|61155
1649322870000|2022-04-07 09:14:30|96.92||96.92||96.92||96.92||4768
1649322880000|2022-04-07 09:14:40|96.93|96.91|96.92|96.89|96.97|96.93|96.92|96.89|9891
1649322890000|2022-04-07 09:14:50|96.96|96.88|96.93|96.85|96.96|96.88|96.9|96.84|7675
1649322900000|2022-04-07 09:15:00|96.9|96.86|96.9|96.85|96.9|96.86|96.9|96.85|2000
1649322910000|2022-04-07 09:15:10||96.86||96.86||96.86||96.86|0
1649322920000|2022-04-07 09:15:20|96.88|96.85|96.89|96.85|96.92|96.86|96.86|96.84|7824
1649322930000|2022-04-07 09:15:30|96.88|96.84|96.89|96.84|96.89|96.84|96.88|96.84|0
1649322940000|2022-04-07 09:15:40|96.9|96.85|96.9|96.87|96.9|96.87|96.9|96.85|356
1649322950000|2022-04-07 09:15:50|96.92|96.88|96.87|96.82|96.92|96.89|96.85|96.8|15028
1649322960000|2022-04-07 09:16:00||96.84||96.83||96.84||96.81|0
1649322970000|2022-04-07 09:16:10|96.86|96.81|96.87|96.83|96.91|96.88|96.86|96.81|11392
1649322980000|2022-04-07 09:16:20|96.89|96.81|96.86|96.81|96.89|96.81|96.84|96.81|2500
1649322990000|2022-04-07 09:16:30|96.87|96.85|96.87|96.82|96.87|96.85|96.87|96.82|9541
1649323000000|2022-04-07 09:16:40|96.89|96.86|96.91|96.87|96.96|96.89|96.89|96.83|8274
1649323020000|2022-04-07 09:17:00|96.9|96.85|96.85|96.81|96.9|96.86|96.82|96.75|11937
1649323030000|2022-04-07 09:17:10|96.84||96.85||96.85||96.84||0
1649323040000|2022-04-07 09:17:20|96.84|96.83|96.91|96.84|96.91|96.84|96.84|96.81|9685
1649323050000|2022-04-07 09:17:30|96.92|96.85|96.94|96.87|96.96|96.89|96.89|96.85|15651
1649323060000|2022-04-07 09:17:40|96.95|96.88|96.92|96.87|97.01|96.92|96.92|96.87|0
1649323070000|2022-04-07 09:17:50|96.95|96.88|96.99|96.94|96.99|96.94|96.91|96.87|26396
1649323080000|2022-04-07 09:18:00|96.97|96.93|97.02|96.95|97.02|96.95|96.97|96.93|5000
1649323090000|2022-04-07 09:18:10|97.01|96.96|97.04|96.96|97.04|96.96|96.99|96.96|0
1649323100000|2022-04-07 09:18:20|97.03|96.95|97|96.96|97.03|96.96|96.99|96.95|0
1649323110000|2022-04-07 09:18:30|97.02|96.95|96.99|96.93|97.02|96.96|96.98|96.93|5504
1649323120000|2022-04-07 09:18:40|96.96|96.9|96.95|96.92|96.98|96.93|96.93|96.88|5622
1649323130000|2022-04-07 09:18:50|96.94|96.9|96.98|96.95|96.98|96.95|96.94|96.88|1814
1649323140000|2022-04-07 09:19:00|97|96.96|96.99|96.94|97.04|97|96.98|96.94|16699
1649323150000|2022-04-07 09:19:10|96.98|96.91|96.96|96.89|96.99|96.91|96.96|96.89|1337
1649323160000|2022-04-07 09:19:20||96.9||96.89||96.92||96.89|2500
1649323170000|2022-04-07 09:19:30|96.98|96.9|97|96.92|97|96.92|96.98|96.9|0
1649323180000|2022-04-07 09:19:40|96.99|96.89|96.98|96.9|96.99|96.9|96.95|96.89|230
1649323200000|2022-04-07 09:20:00|||||||||220
1649323210000|2022-04-07 09:20:10|96.95|96.91|96.94|96.88|97.02|96.94|96.92|96.87|6552
1649323220000|2022-04-07 09:20:20|96.93||96.93||96.93||96.9||5008
1649323230000|2022-04-07 09:20:30|96.94|96.89|96.96|96.94|97|96.94|96.93|96.88|5245
1649323240000|2022-04-07 09:20:40|96.98|96.95|96.97|96.93|97|96.96|96.97|96.9|6296
1649323250000|2022-04-07 09:20:50|||||||||559
1649323270000|2022-04-07 09:21:10|96.99|96.94|96.97|96.93|97|96.99|96.97|96.93|6446
1649323280000|2022-04-07 09:21:20|96.96|96.9|97|96.97|97|96.97|96.95|96.9|4597
1649323290000|2022-04-07 09:21:30|97.03|96.98|97.04|97.02|97.06|97.02|97.03|96.98|1159
1649323300000|2022-04-07 09:21:40||97||97.01||97.01||97|2390
1649323310000|2022-04-07 09:21:50||97||97||97||97|11170
1649323320000|2022-04-07 09:22:00||97.01||97.01||97.01||97.01|0
1649323330000|2022-04-07 09:22:10|||||||||4538
1649323340000|2022-04-07 09:22:20|97.06|97.03|97.06|97.01|97.06|97.05|97.03|97|8015
1649323350000|2022-04-07 09:22:30|97.04||97.04||97.06||97.04||13545
1649323360000|2022-04-07 09:22:40|97.06|97.02|97.14|97.08|97.15|97.1|97.04|97.02|10504
1649323370000|2022-04-07 09:22:50|97.15|97.1|97.17|97.14|97.2|97.15|97.15|97.1|13269
1649323380000|2022-04-07 09:23:00|97.21|97.16|97.18|97.14|97.21|97.18|97.18|97.14|11101
1649323400000|2022-04-07 09:23:20|97.2|97.16|97.16|97.14|97.21|97.18|97.16|97.14|11099
1649323410000|2022-04-07 09:23:30|97.18|97.12|97.16|97.12|97.18|97.13|97.16|97.12|2965
1649323420000|2022-04-07 09:23:40|97.18|97.13|97.16|97.12|97.18|97.13|97.16|97.12|0
1649323430000|2022-04-07 09:23:50|||||||||2000
1649323440000|2022-04-07 09:24:00|97.14|97.11|97.14|97.11|97.16|97.11|97.14|97.11|0
1649323450000|2022-04-07 09:24:10|97.13||97.13||97.13||97.13||17930
1649323460000|2022-04-07 09:24:20|97.14|97.09|97.1|97.07|97.14|97.09|97.1|97.07|6887
1649323470000|2022-04-07 09:24:30|97.08|97.06|97.12|97.07|97.12|97.09|97.08|97.06|12599
1649323480000|2022-04-07 09:24:40|97.11|97.09|97.16|97.12|97.18|97.13|97.11|97.09|10740
1649323490000|2022-04-07 09:24:50|97.15|97.1|97.11|97.07|97.15|97.1|97.11|97.07|4001
1649323500000|2022-04-07 09:25:00|97.1|97.05|97.09|97.06|97.1|97.06|97.04|97|14466
1649323510000|2022-04-07 09:25:10|97.1|97.07|97.2|97.16|97.21|97.16|97.1|97.06|13536
1649323520000|2022-04-07 09:25:20|97.19|97.15|97.13|97.08|97.19|97.15|97.13|97.06|11494
1649323530000|2022-04-07 09:25:30|97.11|97.06|97.11|97.08|97.13|97.1|97.09|97.05|5071
1649323540000|2022-04-07 09:25:40|97.13|97.09|97.15|97.11|97.15|97.11|97.13|97.09|15138
1649323550000|2022-04-07 09:25:50|97.17|97.12|97.14|97.11|97.2|97.13|97.14|97.11|26161
1649323560000|2022-04-07 09:26:00|97.13|97.1|97.08|97.05|97.13|97.1|97.08|97.05|7540
1649323570000|2022-04-07 09:26:10|||||||||3975
1649323580000|2022-04-07 09:26:20|97.1|97.06|97.14|97.06|97.14|97.06|97.1|97.06|0
1649323590000|2022-04-07 09:26:30|97.12|97.05|97.1|97.06|97.12|97.06|97.08|97.05|2142
1649323610000|2022-04-07 09:26:50|97.12|97.08|97.14|97.1|97.14|97.1|97.12|97.06|1509
1649323620000|2022-04-07 09:27:00|97.16|97.11|97.12|97.08|97.16|97.11|97.1|97.06|5876
1649323630000|2022-04-07 09:27:10|97.14||97.14||97.14||97.14||0
1649323640000|2022-04-07 09:27:20|97.11|97.06|97.06|97.02|97.11|97.06|97.06|97.02|1434
1649323650000|2022-04-07 09:27:30|97.07|97.03|97.07|97.03|97.07|97.03|97.06|97.02|0
1649323660000|2022-04-07 09:27:40|||||||||10303
1649323670000|2022-04-07 09:27:50|97.08|97.04|97.11|97.06|97.14|97.08|97.08|97.04|6440
1649323680000|2022-04-07 09:28:00|97.14|97.08|97.16|97.11|97.16|97.12|97.14|97.08|0
1649323720000|2022-04-07 09:28:40||97.12||97.12||97.12||97.12|184
1649323730000|2022-04-07 09:28:50|97.15|97.1|97.18|97.12|97.18|97.14|97.14|97.1|2508
1649323740000|2022-04-07 09:29:00|97.22|97.13|97.18|97.14|97.22|97.16|97.17|97.13|11031
1649323750000|2022-04-07 09:29:10|97.17|97.13|97.17|97.13|97.17|97.13|97.17|97.13|997
1649323760000|2022-04-07 09:29:20|97.18|97.14|97.18|97.14|97.18|97.14|97.17|97.13|0
1649323770000|2022-04-07 09:29:30|97.17|97.13|97.14|97.1|97.17|97.13|97.13|97.1|3574
1649323790000|2022-04-07 09:29:50|97.13|97.08|97.12|97.08|97.13|97.12|97.11|97.06|5915
1649323800000|2022-04-07 09:30:00|97.1|97.06|97.11|97.07|97.13|97.09|97.1|97.06|4043
1649323810000|2022-04-07 09:30:10|97.09|97.05|97.09|97.05|97.11|97.06|97.09|97.05|3624
1649323820000|2022-04-07 09:30:20|97.11|97.06|97.11|97.06|97.11|97.06|97.11|97.06|15000
1649323830000|2022-04-07 09:30:30|97.1|97.05|97.08|97.05|97.1|97.06|97.08|97.05|5229
1649323840000|2022-04-07 09:30:40|97.09|97.06|97.09|97.05|97.11|97.08|97.09|97.05|11967
1649323850000|2022-04-07 09:30:50|97.1|97.06|97.13|97.11|97.14|97.11|97.1|97.06|10245
1649323860000|2022-04-07 09:31:00||97.1||97.1||97.11||97.1|3494
1649323870000|2022-04-07 09:31:10|97.14|97.11|97.17|97.13|97.19|97.16|97.14|97.11|20655
1649323880000|2022-04-07 09:31:20|97.16|97.12|97.11|97.08|97.16|97.12|97.11|97.08|7441
1649323890000|2022-04-07 09:31:30|97.1|97.1|97.1|97.08|97.1|97.1|97.1|97.08|12504
1649323900000|2022-04-07 09:31:40|97.12|97.09|97.13|97.09|97.14|97.1|97.12|97.09|5765
1649323910000|2022-04-07 09:31:50|||||||||20455
1649323920000|2022-04-07 09:32:00|97.14|97.1|97.18|97.15|97.18|97.15|97.14|97.1|11686
1649323930000|2022-04-07 09:32:10|97.2|97.16|97.29|97.25|97.33|97.29|97.2|97.16|51609
1649323940000|2022-04-07 09:32:20|97.28|97.23|97.24|97.21|97.3|97.26|97.24|97.21|9289
1649323950000|2022-04-07 09:32:30|97.23||97.23||97.23||97.23||0
1649323960000|2022-04-07 09:32:40|97.24||97.24||97.24||97.24||42805
1649323970000|2022-04-07 09:32:50|97.23||97.23||97.23||97.23||0
1649323980000|2022-04-07 09:33:00|||||||||2445
1649324000000|2022-04-07 09:33:20|97.22|97.2|97.2|97.16|97.22|97.2|97.19|97.16|45236
1649324010000|2022-04-07 09:33:30|97.21|97.19|97.24|97.19|97.24|97.21|97.21|97.19|9773
1649324020000|2022-04-07 09:33:40|97.26|97.2|97.28|97.22|97.28|97.24|97.25|97.2|7500
1649324030000|2022-04-07 09:33:50|97.29|97.23|97.25|97.2|97.31|97.27|97.25|97.2|9592
1649324050000|2022-04-07 09:34:10|97.27|97.21|97.27|97.22|97.27|97.22|97.27|97.21|2066
1649324060000|2022-04-07 09:34:20|97.29|97.23|97.31|97.26|97.31|97.26|97.28|97.23|5105
1649324070000|2022-04-07 09:34:30|97.29||97.29||97.29||97.29||20
1649324080000|2022-04-07 09:34:40|97.31|97.24|97.3|97.25|97.32|97.26|97.27|97.22|10267
1649324090000|2022-04-07 09:34:50|97.34|97.26|97.32|97.27|97.34|97.28|97.32|97.26|0
1649324100000|2022-04-07 09:35:00|97.34|97.29|97.37|97.32|97.4|97.33|97.34|97.29|7428
1649324120000|2022-04-07 09:35:20|97.39|97.33|97.38|97.32|97.39|97.36|97.37|97.32|17473
1649324130000|2022-04-07 09:35:30||97.34||97.34||97.34||97.34|410
1649324140000|2022-04-07 09:35:40|97.39|97.35|97.38|97.34|97.39|97.36|97.38|97.34|677
1649324150000|2022-04-07 09:35:50|97.39|97.35|97.35|97.3|97.45|97.38|97.33|97.29|9965
1649324170000|2022-04-07 09:36:10|97.33|97.31|97.37|97.33|97.37|97.33|97.33|97.3|4052
1649324180000|2022-04-07 09:36:20||97.31||97.31||97.31||97.31|4078
1649324190000|2022-04-07 09:36:30|97.34|97.3|97.34|97.3|97.34|97.3|97.32|97.3|0
1649324200000|2022-04-07 09:36:40|97.37|97.31|97.34|97.31|97.37|97.31|97.34|97.31|0
1649324210000|2022-04-07 09:36:50|97.37||97.37||97.37||97.37||11357
1649324220000|2022-04-07 09:37:00|97.36|97.3|97.32|97.29|97.36|97.3|97.31|97.29|7705
1649324230000|2022-04-07 09:37:10|97.31|97.25|97.31|97.25|97.31|97.25|97.28|97.25|39013
1649324240000|2022-04-07 09:37:20|97.29||97.31||97.31||97.29||0
1649324250000|2022-04-07 09:37:30|97.32|97.26|97.34|97.31|97.37|97.32|97.32|97.26|21768
1649324260000|2022-04-07 09:37:40||97.3||97.31||97.31||97.3|15321
1649324270000|2022-04-07 09:37:50|97.37|97.3|97.37|97.31|97.37|97.33|97.37|97.3|7723
1649324280000|2022-04-07 09:38:00||97.32||97.32||97.33||97.32|1027
1649324290000|2022-04-07 09:38:10|97.38|97.33|97.39|97.35|97.4|97.37|97.38|97.33|5066
1649324300000|2022-04-07 09:38:20|97.4|97.36|97.36|97.32|97.4|97.36|97.36|97.32|18306
1649324320000|2022-04-07 09:38:40|97.34|97.28|97.32|97.28|97.34|97.28|97.32|97.25|4157
1649324330000|2022-04-07 09:38:50|97.3|97.25|97.26|97.21|97.32|97.25|97.26|97.21|1417
1649324340000|2022-04-07 09:39:00|97.25|97.23|97.22|97.18|97.25|97.23|97.22|97.16|2500
1649324350000|2022-04-07 09:39:10|97.21|97.16|97.23|97.2|97.23|97.2|97.18|97.15|11156
1649324360000|2022-04-07 09:39:20|97.2|97.19|97.23|97.17|97.23|97.19|97.2|97.14|8843
1649324380000|2022-04-07 09:39:40|97.2||97.2||97.2||97.2||0
1649324400000|2022-04-07 09:40:00|97.21|97.2|97.2|97.18|97.25|97.21|97.2|97.18|13956
1649324410000|2022-04-07 09:40:10|97.19|97.15|97.15|97.13|97.19|97.15|97.15|97.13|5402
1649324420000|2022-04-07 09:40:20|97.17|97.14|97.16|97.13|97.18|97.14|97.15|97.13|3765
1649324430000|2022-04-07 09:40:30|97.18||97.18||97.18||97.18||4091
1649324440000|2022-04-07 09:40:40|97.19|97.14|97.2|97.17|97.23|97.18|97.19|97.14|17740
1649324450000|2022-04-07 09:40:50|97.19|97.16|97.18|97.13|97.2|97.16|97.18|97.13|2245
1649324460000|2022-04-07 09:41:00||97.14||97.14||97.14||97.14|6
1649324470000|2022-04-07 09:41:10|97.16|97.13|97.12|97.08|97.16|97.13|97.1|97.06|4255
1649324480000|2022-04-07 09:41:20|97.14|97.06|97.07|97.03|97.14|97.06|97.07|97|2268
1649324490000|2022-04-07 09:41:30|97.09|97.04|97.12|97.08|97.13|97.09|97.07|97.04|1815
1649324500000|2022-04-07 09:41:40|97.13|97.09|97.1|97.06|97.13|97.09|97.1|97.06|2000
1649324510000|2022-04-07 09:41:50|97.11|97.09|97.1|97.06|97.11|97.09|97.1|97.06|5517
1649324520000|2022-04-07 09:42:00|97.09|97.07|97.07|97.02|97.11|97.07|97.07|97.02|8183
1649324530000|2022-04-07 09:42:10|97.08|97.03|97.11|97.06|97.11|97.06|97.08|97.02|8942
1649324540000|2022-04-07 09:42:20|97.12|97.07|97.13|97.08|97.14|97.1|97.1|97.07|12588
1649324550000|2022-04-07 09:42:30|97.16|97.11|97.16|97.11|97.16|97.11|97.16|97.11|143
1649324560000|2022-04-07 09:42:40|97.14|97.09|97.13|97.09|97.14|97.09|97.13|97.08|2500
1649324570000|2022-04-07 09:42:50|97.14|97.11|97.15|97.11|97.15|97.12|97.14|97.11|1361
1649324580000|2022-04-07 09:43:00|||||||||4767
1649324590000|2022-04-07 09:43:10|97.16|97.14|97.17|97.14|97.17|97.14|97.15|97.11|3663
1649324600000|2022-04-07 09:43:20|97.15|97.11|97.13|97.08|97.15|97.11|97.13|97.08|162
1649324620000|2022-04-07 09:43:40|97.11||97.11||97.11||97.11||0
1649324640000|2022-04-07 09:44:00|97.09|97.06|97.07|97.04|97.11|97.06|97.05|97.02|2170
1649324650000|2022-04-07 09:44:10|97.06||97.06||97.06||97.05||0
1649324680000|2022-04-07 09:44:40|97.05|97.02|97.01|96.95|97.05|97.02|97.01|96.94|5021
1649324690000|2022-04-07 09:44:50||96.97||96.97||96.97||96.97|4455
1649324700000|2022-04-07 09:45:00|97.02|96.98|96.99|96.94|97.02|97.01|96.99|96.93|2072
1649324710000|2022-04-07 09:45:10|||||||||150
1649324720000|2022-04-07 09:45:20|96.98|96.93|96.93|96.9|96.98|96.94|96.91|96.87|3512
1649324730000|2022-04-07 09:45:30|96.95|96.91|96.95|96.91|96.95|96.92|96.94|96.9|1000
1649324750000|2022-04-07 09:45:50|96.96|96.92|97.01|96.95|97.01|96.97|96.96|96.92|10565
1649324760000|2022-04-07 09:46:00|96.99||96.99||96.99||96.97||100
1649324780000|2022-04-07 09:46:20|||||||||2046
1649324790000|2022-04-07 09:46:30|96.97|96.94|96.97|96.94|96.97|96.94|96.97|96.92|0
1649324800000|2022-04-07 09:46:40|96.99|96.95|96.99|96.94|96.99|96.95|96.99|96.94|0
1649324810000|2022-04-07 09:46:50|96.97||96.97||96.99||96.97||0
1649324820000|2022-04-07 09:47:00|96.96|96.95|96.95|96.92|96.96|96.95|96.95|96.92|1221
1649324830000|2022-04-07 09:47:10|96.96|96.93|96.96|96.93|96.96|96.94|96.96|96.93|5053
1649324840000|2022-04-07 09:47:20||96.92||96.92||96.92||96.92|5200
1649324850000|2022-04-07 09:47:30|96.95|96.93|96.96|96.92|96.97|96.94|96.95|96.92|7533
1649324860000|2022-04-07 09:47:40|96.94|96.93|96.96|96.93|96.96|96.93|96.94|96.92|8231
1649324870000|2022-04-07 09:47:50|96.95|96.92|96.92|96.9|96.96|96.92|96.92|96.9|4490
1649324880000|2022-04-07 09:48:00|96.93|96.91|96.94|96.91|96.94|96.91|96.93|96.91|4417
1649324890000|2022-04-07 09:48:10|96.93|96.9|96.87|96.85|96.93|96.9|96.87|96.82|8493
1649324900000|2022-04-07 09:48:20|96.88|96.86|96.93|96.88|96.95|96.9|96.88|96.86|25417
1649324910000|2022-04-07 09:48:30||96.87||96.87||96.87||96.87|0
1649324920000|2022-04-07 09:48:40||96.88||96.88||96.89||96.87|3
1649324930000|2022-04-07 09:48:50|96.92|96.87|96.89|96.84|96.92|96.87|96.86|96.84|1129
1649324940000|2022-04-07 09:49:00|96.87|96.85|96.89|96.85|96.89|96.85|96.87|96.85|0
1649324970000|2022-04-07 09:49:30|96.88|96.84|96.87|96.84|96.88|96.84|96.87|96.84|5627
1649324980000|2022-04-07 09:49:40|96.88|96.85|96.89|96.85|96.89|96.87|96.88|96.85|10212
1649325010000|2022-04-07 09:50:10|96.91|96.87|96.89|96.87|96.91|96.87|96.89|96.87|11099
1649325020000|2022-04-07 09:50:20|96.9|96.88|96.91|96.86|96.92|96.89|96.87|96.86|18652
1649325030000|2022-04-07 09:50:30|96.9|96.87|96.9|96.86|96.9|96.87|96.88|96.86|5000
1649325040000|2022-04-07 09:50:40||96.87||96.87||96.87||96.87|10
1649325050000|2022-04-07 09:50:50|96.92|96.88|96.97|96.92|96.97|96.93|96.92|96.88|10063
1649325060000|2022-04-07 09:51:00||96.91||96.93||96.93||96.91|0
1649325070000|2022-04-07 09:51:10|96.96|96.92|96.97|96.92|96.97|96.92|96.92|96.87|7243
1649325080000|2022-04-07 09:51:20|96.96|96.93|96.97|96.93|96.97|96.93|96.96|96.93|0
1649325090000|2022-04-07 09:51:30|96.96|96.92|97|96.97|97.05|97|96.95|96.91|19808
1649325100000|2022-04-07 09:51:40|97.01|96.98|97.01|96.98|97.02|96.99|97.01|96.97|7709
1649325110000|2022-04-07 09:51:50|97|96.97|97.01|96.96|97.01|96.97|96.98|96.94|1224
1649325120000|2022-04-07 09:52:00|97.03|96.97|97.02|97|97.03|97|97.02|96.97|5212
1649325130000|2022-04-07 09:52:10|97.03|97.01|97.09|97.05|97.09|97.05|97.03|97.01|11858
1649325140000|2022-04-07 09:52:20|97.08|97.06|97.07|97.02|97.08|97.06|97.07|97.02|7182
1649325150000|2022-04-07 09:52:30||97.01||97.01||97.01||97.01|0
1649325160000|2022-04-07 09:52:40|97.09|97.04|97.11|97.06|97.11|97.06|97.09|97.04|8572
1649325170000|2022-04-07 09:52:50|97.1|97.05|97.08|97.05|97.1|97.05|97.08|97.05|2500
1649325180000|2022-04-07 09:53:00|97.07|97.04|97.07|97|97.07|97.04|97.07|97|1630
1649325190000|2022-04-07 09:53:10|97.08|97.03|97.12|97.07|97.12|97.08|97.08|97.03|10295
1649325200000|2022-04-07 09:53:20|97.1||97.1||97.1||97.1||0
1649325210000|2022-04-07 09:53:30|97.12|97.08|97.12|97.08|97.12|97.08|97.12|97.08|252
1649325220000|2022-04-07 09:53:40|||||||||10230
1649325230000|2022-04-07 09:53:50|97.14|97.09|97.17|97.1|97.21|97.16|97.14|97.09|20443
1649325240000|2022-04-07 09:54:00|97.18|97.13|97.16|97.11|97.2|97.14|97.16|97.1|5000
1649325250000|2022-04-07 09:54:10|97.18|97.13|97.15|97.11|97.18|97.13|97.15|97.11|0
1649325270000|2022-04-07 09:54:30|97.14|97.1|97.11|97.09|97.14|97.1|97.11|97.08|4507
1649325280000|2022-04-07 09:54:40|97.13|97.08|97.13|97.11|97.14|97.12|97.13|97.08|0
1649325300000|2022-04-07 09:55:00|97.16|97.12|97.15|97.12|97.16|97.12|97.15|97.12|604
1649325310000|2022-04-07 09:55:10|97.14|97.11|97.13|97.08|97.15|97.11|97.12|97.07|13817
1649325320000|2022-04-07 09:55:20|97.15|97.1|97.15|97.1|97.15|97.1|97.15|97.1|21500
1649325330000|2022-04-07 09:55:30|97.14|97.09|97.13|97.07|97.14|97.09|97.13|97.07|7727
1649325340000|2022-04-07 09:55:40|97.15|97.08|97.15|97.09|97.15|97.09|97.15|97.08|5128
1649325350000|2022-04-07 09:55:50||97.11||97.11||97.11||97.11|0
1649325360000|2022-04-07 09:56:00|97.18|97.12|97.18|97.13|97.18|97.13|97.18|97.12|4296
1649325370000|2022-04-07 09:56:10|97.2|97.14|97.2|97.15|97.2|97.17|97.2|97.14|2252
1649325380000|2022-04-07 09:56:20|97.19|97.16|97.15|97.1|97.19|97.16|97.14|97.09|14162
1649325390000|2022-04-07 09:56:30|97.14|97.09|97.17|97.13|97.17|97.13|97.12|97.07|5161
1649325400000|2022-04-07 09:56:40|97.21|97.12|97.19|97.14|97.21|97.15|97.19|97.12|4277
1649325420000|2022-04-07 09:57:00|97.17|97.11|97.15|97.1|97.17|97.11|97.15|97.1|1589
1649325460000|2022-04-07 09:57:40|97.13|97.09|97.13|97.09|97.13|97.09|97.11|97.09|7799
1649325470000|2022-04-07 09:57:50|97.15|97.1|97.17|97.13|97.17|97.13|97.15|97.1|16658
1649325480000|2022-04-07 09:58:00|97.16||97.17||97.17||97.15||2600
1649325490000|2022-04-07 09:58:10||97.14||97.14||97.14||97.14|0
1649325500000|2022-04-07 09:58:20|97.19|97.15|97.19|97.15|97.19|97.15|97.19|97.15|1957
1649325510000|2022-04-07 09:58:30|97.2|97.16|97.2|97.16|97.2|97.16|97.2|97.16|0
1649325520000|2022-04-07 09:58:40|97.18|97.15|97.18|97.15|97.18|97.16|97.17|97.15|4308
1649325530000|2022-04-07 09:58:50|97.17|97.13|97.17|97.13|97.18|97.13|97.17|97.13|1115
1649325540000|2022-04-07 09:59:00|97.18|97.14|97.18|97.14|97.18|97.14|97.18|97.14|0
1649325560000|2022-04-07 09:59:20|97.19|97.16|97.16|97.12|97.19|97.16|97.16|97.12|1754
1649325570000|2022-04-07 09:59:30|97.18|97.13|97.19|97.16|97.19|97.16|97.16|97.13|7619
1649325580000|2022-04-07 09:59:40|97.21|97.17|97.27|97.24|97.27|97.24|97.21|97.17|9173
1649325590000|2022-04-07 09:59:50|97.26|97.23|97.23|97.2|97.27|97.24|97.23|97.2|6321
1649325600000|2022-04-07 10:00:00|97.22|97.18|97.19|97.15|97.23|97.18|97.19|97.15|5396
1649325610000|2022-04-07 10:00:10|97.2|97.13|97.19|97.12|97.2|97.13|97.17|97.12|102
1649325620000|2022-04-07 10:00:20|97.17||97.17||97.19||97.17||20585
1649325630000|2022-04-07 10:00:30|||||||||10367
1649325650000|2022-04-07 10:00:50|97.15|97.1|97.1|97.05|97.15|97.1|97.1|97.05|3420
1649325660000|2022-04-07 10:01:00|97.12|97.06|97.12|97.08|97.12|97.08|97.12|97.06|2500
1649325680000|2022-04-07 10:01:20|97.11|97.06|97.11|97.06|97.12|97.09|97.11|97.05|2251
1649325690000|2022-04-07 10:01:30|97.1|97.07|97.1|97.07|97.1|97.07|97.1|97.05|0
1649325700000|2022-04-07 10:01:40|97.09|97.05|97.05|97|97.09|97.05|97.05|97|10316
1649325710000|2022-04-07 10:01:50|97.06|97.01|97.06|97.02|97.07|97.04|97.04|97|1937
1649325720000|2022-04-07 10:02:00|97.05|97|97.03|97|97.05|97|97.03|97|1125
1649325730000|2022-04-07 10:02:10|97.02|97.01|97.03|96.99|97.03|97.01|97|96.95|17191
1649325740000|2022-04-07 10:02:20|97.02|96.97|97.01|96.96|97.02|97|96.97|96.92|12017
1649325750000|2022-04-07 10:02:30|97.02|96.98|97|96.97|97.03|97.01|97|96.97|7516
1649325760000|2022-04-07 10:02:40|96.98|96.95|96.98|96.94|97|96.95|96.96|96.9|20437
1649325770000|2022-04-07 10:02:50|96.97|96.92|96.92|96.88|96.97|96.94|96.92|96.88|9664
1649325780000|2022-04-07 10:03:00|96.91|96.87|96.86|96.8|96.91|96.87|96.86|96.79|8047
1649325790000|2022-04-07 10:03:10|96.87|96.82|96.91|96.88|96.94|96.89|96.87|96.82|36589
1649325800000|2022-04-07 10:03:20|96.9|96.87|96.85|96.8|96.9|96.87|96.84|96.78|18580
1649325810000|2022-04-07 10:03:30|96.84|96.79|96.83|96.8|96.85|96.81|96.82|96.79|15374
1649325820000|2022-04-07 10:03:40|||||||||300
1649325840000|2022-04-07 10:04:00|96.84|96.81|96.85|96.81|96.9|96.85|96.84|96.81|18067
1649325850000|2022-04-07 10:04:10|96.87|96.82|96.87|96.82|96.87|96.82|96.87|96.81|15928
1649325860000|2022-04-07 10:04:20|96.88|96.83|96.86|96.83|96.88|96.83|96.86|96.83|2072
1649325870000|2022-04-07 10:04:30|96.9||96.85||96.9||96.85||21537
1649325880000|2022-04-07 10:04:40|96.84|96.81|96.8|96.77|96.84|96.81|96.8|96.77|90142
1649325900000|2022-04-07 10:05:00|96.79||96.79||96.79||96.79||0
1649325910000|2022-04-07 10:05:10|96.78|96.75|96.78|96.72|96.78|96.75|96.78|96.71|1504
1649325920000|2022-04-07 10:05:20|96.76|96.7|96.76|96.72|96.76|96.72|96.76|96.69|4144
1649325930000|2022-04-07 10:05:30|||||||||269
1649325940000|2022-04-07 10:05:40|||||||||1000
1649325950000|2022-04-07 10:05:50|96.78|96.74|96.78|96.74|96.78|96.75|96.78|96.72|6867
1649325960000|2022-04-07 10:06:00|96.76|96.72|96.71|96.69|96.76|96.72|96.7|96.69|7781
1649325970000|2022-04-07 10:06:10|96.74|96.7|96.72|96.66|96.74|96.7|96.71|96.66|6631
1649325980000|2022-04-07 10:06:20|96.7|96.64|96.7|96.65|96.7|96.65|96.67|96.63|15030
1649326000000|2022-04-07 10:06:40|96.69|96.63|96.66|96.63|96.69|96.65|96.66|96.63|5726
1649326010000|2022-04-07 10:06:50|96.65|96.62|96.6|96.56|96.66|96.62|96.59|96.54|12569
1649326020000|2022-04-07 10:07:00|96.61|96.57|96.58|96.54|96.62|96.58|96.58|96.54|43227
1649326030000|2022-04-07 10:07:10|96.59|96.55|96.59|96.54|96.62|96.59|96.59|96.54|23446
1649326040000|2022-04-07 10:07:20|96.58|96.51|96.53|96.47|96.58|96.52|96.52|96.45|10553
1649326050000|2022-04-07 10:07:30|96.51|96.46|96.5|96.45|96.51|96.46|96.5|96.45|15186
1649326070000|2022-04-07 10:07:50|96.49|96.43|96.44|96.4|96.49|96.43|96.44|96.38|17499
1649326080000|2022-04-07 10:08:00|96.43|96.39|96.47|96.44|96.47|96.44|96.4|96.38|38714
1649326090000|2022-04-07 10:08:10|96.48|96.45|96.5|96.45|96.52|96.47|96.48|96.45|10387
1649326100000|2022-04-07 10:08:20|96.49|96.43|96.49|96.43|96.49|96.43|96.46|96.42|23858
1649326110000|2022-04-07 10:08:30|96.47|96.42|96.47|96.41|96.47|96.42|96.44|96.39|45201
1649326120000|2022-04-07 10:08:40|96.46|96.4|96.41|96.35|96.46|96.4|96.38|96.33|29343
1649326130000|2022-04-07 10:08:50|96.39|96.36|96.44|96.4|96.44|96.4|96.39|96.35|29185
1649326140000|2022-04-07 10:09:00|96.42|96.38|96.47|96.43|96.47|96.45|96.42|96.38|10821
1649326150000|2022-04-07 10:09:10|96.51|96.45|96.47|96.42|96.51|96.45|96.45|96.42|26225
1649326160000|2022-04-07 10:09:20|96.46|96.41|96.37|96.31|96.46|96.41|96.35|96.3|13682
1649326170000|2022-04-07 10:09:30|96.39|96.32|96.37|96.32|96.44|96.37|96.37|96.32|28295
1649326180000|2022-04-07 10:09:40|96.36|96.33|96.44|96.36|96.44|96.39|96.36|96.33|11063
1649326190000|2022-04-07 10:09:50|96.42||96.41||96.42||96.41||0
1649326200000|2022-04-07 10:10:00|96.39|96.35|96.41|96.35|96.41|96.35|96.38|96.34|7551
1649326210000|2022-04-07 10:10:10|96.42|96.36|96.37|96.34|96.44|96.4|96.37|96.34|14663
1649326220000|2022-04-07 10:10:20|96.4|96.33|96.36|96.3|96.4|96.33|96.34|96.3|18153
1649326230000|2022-04-07 10:10:30|96.35|96.29|96.33|96.26|96.35|96.29|96.31|96.26|24321
1649326240000|2022-04-07 10:10:40|96.3|96.25|96.36|96.31|96.36|96.31|96.27|96.23|23160
1649326250000|2022-04-07 10:10:50|96.35|96.3|96.36|96.3|96.36|96.3|96.33|96.29|7300
1649326260000|2022-04-07 10:11:00|96.37|96.31|96.35|96.3|96.37|96.33|96.35|96.3|2675
1649326270000|2022-04-07 10:11:10|96.37|96.31|96.38|96.32|96.38|96.35|96.37|96.31|0
1649326280000|2022-04-07 10:11:20|96.36|96.31|96.36|96.33|96.36|96.33|96.35|96.3|4195
1649326290000|2022-04-07 10:11:30|96.38|96.35|96.38|96.35|96.38|96.35|96.38|96.35|57
1649326310000|2022-04-07 10:11:50|||||||||8041
1649326320000|2022-04-07 10:12:00||96.33||96.35||96.35||96.33|50
1649326340000|2022-04-07 10:12:20|||||||||10311
1649326360000|2022-04-07 10:12:40|96.39|96.36|96.41|96.38|96.41|96.39|96.39|96.36|14177
1649326370000|2022-04-07 10:12:50||96.39||96.38||96.39||96.38|0
1649326380000|2022-04-07 10:13:00|96.42|96.39|96.48|96.41|96.48|96.41|96.42|96.39|1356
1649326390000|2022-04-07 10:13:10|96.47|96.42|96.45|96.43|96.48|96.43|96.45|96.41|9579
1649326400000|2022-04-07 10:13:20|96.48||96.46||96.48||96.46||2447
1649326440000|2022-04-07 10:14:00|96.48|96.44|96.48|96.44|96.48|96.45|96.48|96.43|52
1649326450000|2022-04-07 10:14:10|96.5|96.45|96.51|96.47|96.52|96.47|96.5|96.45|6661
1649326460000|2022-04-07 10:14:20|96.5|96.46|96.47|96.43|96.5|96.46|96.47|96.43|9446
1649326470000|2022-04-07 10:14:30|96.48|96.44|96.47|96.43|96.48|96.44|96.47|96.43|2500
1649326480000|2022-04-07 10:14:40|96.46||96.46||96.46||96.46||0
1649326490000|2022-04-07 10:14:50|96.48|96.44|96.47|96.43|96.48|96.46|96.47|96.43|1980
1649326500000|2022-04-07 10:15:00|96.46||96.45||96.47||96.45||3067
1649326510000|2022-04-07 10:15:10|96.47|96.44|96.47|96.43|96.48|96.45|96.47|96.43|6534
1649326530000|2022-04-07 10:15:30|96.48|96.44|96.49|96.43|96.49|96.45|96.48|96.43|7133
1649326540000|2022-04-07 10:15:40|96.46||96.46||96.46||96.45||0
1649326550000|2022-04-07 10:15:50|96.45|96.41|96.43|96.38|96.45|96.41|96.4|96.38|36359
1649326560000|2022-04-07 10:16:00|96.39|96.37|96.4|96.37|96.42|96.37|96.39|96.37|1886
1649326570000|2022-04-07 10:16:10|96.43|96.38|96.47|96.42|96.47|96.42|96.43|96.38|94398
1649326580000|2022-04-07 10:16:20|96.49|96.43|96.46|96.42|96.49|96.44|96.45|96.42|38430
1649326600000|2022-04-07 10:16:40|96.47|96.43|96.45|96.41|96.52|96.45|96.43|96.41|45857
1649326610000|2022-04-07 10:16:50|96.42|96.4|96.4|96.37|96.45|96.41|96.4|96.37|5381
1649326620000|2022-04-07 10:17:00|96.39|96.36|96.37|96.35|96.39|96.36|96.37|96.35|17217
1649326630000|2022-04-07 10:17:10|96.38|96.36|96.41|96.36|96.41|96.38|96.38|96.36|8488
1649326640000|2022-04-07 10:17:20|96.39||96.41||96.41||96.39||9328
1649326650000|2022-04-07 10:17:30|96.4|96.35|96.37|96.31|96.4|96.35|96.35|96.29|44092
1649326660000|2022-04-07 10:17:40|96.39|96.32|96.39|96.34|96.41|96.36|96.35|96.32|10616
1649326680000|2022-04-07 10:18:00|96.37|96.33|96.34|96.32|96.37|96.33|96.34|96.32|11861
1649326690000|2022-04-07 10:18:10|96.33|96.3|96.31|96.27|96.34|96.3|96.31|96.26|14886
1649326700000|2022-04-07 10:18:20|96.3|96.25|96.28|96.24|96.3|96.25|96.27|96.24|2548
1649326710000|2022-04-07 10:18:30|96.29|96.25|96.31|96.26|96.31|96.27|96.29|96.25|0
1649326720000|2022-04-07 10:18:40|96.32|96.27|96.32|96.28|96.32|96.28|96.32|96.27|104
1649326730000|2022-04-07 10:18:50|96.31|96.26|96.3|96.25|96.31|96.26|96.3|96.25|1304
1649326740000|2022-04-07 10:19:00|96.31|96.26|96.31|96.27|96.31|96.27|96.31|96.26|0
1649326750000|2022-04-07 10:19:10|96.3|96.26|96.3|96.25|96.3|96.26|96.3|96.25|4527
1649326770000|2022-04-07 10:19:30|96.31|96.27|96.31|96.27|96.31|96.28|96.3|96.27|4777
1649326800000|2022-04-07 10:20:00|96.3|96.26|96.28|96.25|96.3|96.26|96.28|96.25|20778
1649326810000|2022-04-07 10:20:10|96.26||96.27||96.28||96.26||3523
1649326820000|2022-04-07 10:20:20|96.28|96.24|96.25|96.23|96.28|96.24|96.25|96.23|9445
1649326830000|2022-04-07 10:20:30|||||||||7766
1649326860000|2022-04-07 10:21:00|96.26|96.24|96.32|96.28|96.32|96.29|96.26|96.24|13841
1649326870000|2022-04-07 10:21:10|96.35|96.29|96.39|96.34|96.39|96.35|96.33|96.29|16224
1649326880000|2022-04-07 10:21:20|96.36|96.33|96.39|96.33|96.39|96.33|96.36|96.33|5000
1649326890000|2022-04-07 10:21:30|96.36|96.34|96.46|96.4|96.48|96.41|96.36|96.34|79922
1649326900000|2022-04-07 10:21:40|96.45|96.39|96.36|96.31|96.45|96.39|96.36|96.31|14337
1649326910000|2022-04-07 10:21:50|96.37|96.32|96.37|96.32|96.37|96.32|96.37|96.32|0
1649326920000|2022-04-07 10:22:00|96.4|96.33|96.44|96.39|96.44|96.39|96.4|96.33|3812
1649326930000|2022-04-07 10:22:10|96.43|96.38|96.44|96.38|96.44|96.38|96.43|96.38|1000
1649326940000|2022-04-07 10:22:20|||||||||22633
1649326950000|2022-04-07 10:22:30|96.43|96.39|96.39|96.34|96.43|96.39|96.39|96.34|11454
1649326960000|2022-04-07 10:22:40|96.38|96.32|96.31|96.27|96.38|96.33|96.31|96.26|31128
1649326970000|2022-04-07 10:22:50|96.3|96.25|96.29|96.25|96.3|96.25|96.28|96.25|5000
1649326980000|2022-04-07 10:23:00|96.27|96.24|96.24|96.2|96.27|96.24|96.24|96.19|15639
1649326990000|2022-04-07 10:23:10|96.23|96.18|96.24|96.17|96.24|96.21|96.21|96.16|8650
1649327000000|2022-04-07 10:23:20|96.23|96.16|96.21|96.16|96.23|96.16|96.21|96.16|2500
1649327010000|2022-04-07 10:23:30|96.19|96.15|96.15|96.11|96.21|96.15|96.15|96.1|7782
1649327020000|2022-04-07 10:23:40|96.17|96.13|96.17|96.12|96.17|96.15|96.16|96.11|9236
1649327030000|2022-04-07 10:23:50|96.16|96.1|96.12|96.04|96.16|96.1|96.09|96.03|9605
1649327040000|2022-04-07 10:24:00|96.13|96.05|96.14|96.1|96.14|96.12|96.1|96.05|15453
1649327050000|2022-04-07 10:24:10|96.16|96.13|96.15|96.1|96.17|96.15|96.14|96.1|5840
1649327060000|2022-04-07 10:24:20|96.14|96.08|96.06|96.02|96.14|96.08|96.06|96.02|61877
1649327070000|2022-04-07 10:24:30|96.07|96|96.07|96.03|96.09|96.05|96.05|96|28695
1649327080000|2022-04-07 10:24:40|96.09|96.05|96.15|96.1|96.15|96.11|96.09|96.05|17965
1649327090000|2022-04-07 10:24:50|96.14|96.09|96.13|96.09|96.15|96.09|96.13|96.09|500
1649327100000|2022-04-07 10:25:00|96.12|96.08|96.13|96.08|96.13|96.08|96.11|96.08|3524
1649327120000|2022-04-07 10:25:20|96.12|96.06|96.12|96.08|96.12|96.11|96.11|96.05|17888
1649327130000|2022-04-07 10:25:30|96.11|96.06|96.11|96.05|96.11|96.06|96.1|96.05|0
1649327140000|2022-04-07 10:25:40|96.09||96.09||96.09||96.09||0
1649327150000|2022-04-07 10:25:50|96.11|96.06|96.13|96.1|96.16|96.1|96.11|96.05|10298
1649327160000|2022-04-07 10:26:00|96.16|96.11|96.17|96.13|96.17|96.13|96.16|96.11|6121
1649327180000|2022-04-07 10:26:20|||||||||1039
1649327190000|2022-04-07 10:26:30|96.19|96.14|96.21|96.16|96.21|96.17|96.18|96.14|11671
1649327200000|2022-04-07 10:26:40|96.19||96.19||96.19||96.19||0
1649327230000|2022-04-07 10:27:10|96.18|96.14|96.16|96.13|96.19|96.14|96.16|96.13|1986
1649327240000|2022-04-07 10:27:20|96.18|96.14|96.21|96.16|96.21|96.16|96.18|96.14|6297
1649327250000|2022-04-07 10:27:30|96.23|96.17|96.28|96.23|96.3|96.23|96.23|96.17|4113
1649327260000|2022-04-07 10:27:40|96.3|96.25|96.3|96.25|96.3|96.25|96.3|96.25|0
1649327270000|2022-04-07 10:27:50|||||||||5155
1649327280000|2022-04-07 10:28:00|96.33|96.26|96.35|96.29|96.36|96.29|96.33|96.26|2500
1649327290000|2022-04-07 10:28:10|96.34|96.28|96.33|96.28|96.34|96.28|96.33|96.28|0
1649327300000|2022-04-07 10:28:20|96.34|96.3|96.34|96.3|96.34|96.3|96.34|96.3|150
1649327310000|2022-04-07 10:28:30|96.33|96.28|96.33|96.28|96.33|96.28|96.33|96.28|0
1649327320000|2022-04-07 10:28:40|96.34|96.3|96.34|96.3|96.34|96.3|96.34|96.3|1300
1649327330000|2022-04-07 10:28:50|96.33|96.31|96.36|96.33|96.36|96.34|96.33|96.31|10057
1649327340000|2022-04-07 10:29:00|96.37|96.34|96.37|96.33|96.37|96.35|96.37|96.33|2877
1649327350000|2022-04-07 10:29:10|96.39|96.34|96.39|96.36|96.4|96.36|96.39|96.34|1895
1649327360000|2022-04-07 10:29:20|||||||||2961
1649327370000|2022-04-07 10:29:30|96.41|96.37|96.42|96.37|96.42|96.37|96.41|96.37|50
1649327380000|2022-04-07 10:29:40|96.44|96.38|96.44|96.39|96.44|96.39|96.44|96.38|22
1649327390000|2022-04-07 10:29:50|96.45|96.41|96.45|96.41|96.45|96.41|96.44|96.41|0
1649327400000|2022-04-07 10:30:00||96.4||96.4||96.4||96.4|0
1649327420000|2022-04-07 10:30:20|96.44|96.38|96.43|96.39|96.44|96.39|96.41|96.37|1628
1649327430000|2022-04-07 10:30:30|96.39|96.37|96.39|96.35|96.43|96.37|96.39|96.35|1337
1649327440000|2022-04-07 10:30:40|96.41|96.36|96.46|96.41|96.5|96.43|96.41|96.36|13420
1649327450000|2022-04-07 10:30:50|96.45|96.4|96.35|96.3|96.45|96.4|96.35|96.3|3083
1649327460000|2022-04-07 10:31:00|96.37|96.31|96.37|96.31|96.37|96.31|96.37|96.31|0
1649327470000|2022-04-07 10:31:10|96.4|96.33|96.35|96.31|96.41|96.34|96.35|96.31|0
1649327480000|2022-04-07 10:31:20|96.37|96.32|96.43|96.36|96.43|96.38|96.37|96.32|11333
1649327490000|2022-04-07 10:31:30|96.42||96.41||96.43||96.41||0
1649327520000|2022-04-07 10:32:00|96.38|96.35|96.36|96.31|96.38|96.35|96.34|96.3|5000
1649327530000|2022-04-07 10:32:10|96.34|96.3|96.36|96.31|96.36|96.31|96.34|96.3|0
1649327540000|2022-04-07 10:32:20|96.35|96.3|96.34|96.3|96.35|96.3|96.34|96.3|0
1649327550000|2022-04-07 10:32:30|96.35||96.34||96.35||96.34||0
1649327560000|2022-04-07 10:32:40|96.35||96.34||96.35||96.32||2500
1649327570000|2022-04-07 10:32:50|||||||||2177
1649327590000|2022-04-07 10:33:10|96.35|96.31|96.35|96.3|96.35|96.31|96.33|96.3|0
1649327620000|2022-04-07 10:33:40||96.32||96.3||96.32||96.3|0
1649327630000|2022-04-07 10:33:50|96.34|96.32|96.25|96.2|96.34|96.32|96.25|96.2|8299
1649327680000|2022-04-07 10:34:40|96.24|96.19|96.24|96.2|96.27|96.22|96.21|96.14|29580
1649327690000|2022-04-07 10:34:50|96.27|96.22|96.32|96.26|96.32|96.28|96.26|96.22|5882
1649327700000|2022-04-07 10:35:00||96.28||96.28||96.28||96.28|0
1649327710000|2022-04-07 10:35:10|96.34|96.29|96.34|96.27|96.36|96.31|96.3|96.27|10663
1649327720000|2022-04-07 10:35:20|96.3|96.25|96.28|96.22|96.3|96.25|96.25|96.22|9840
1649327730000|2022-04-07 10:35:30|96.29|96.24|96.29|96.24|96.29|96.24|96.29|96.24|0
1649327740000|2022-04-07 10:35:40||96.25||96.24||96.26||96.24|1515
1649327760000|2022-04-07 10:36:00|96.31|96.25|96.36|96.31|96.36|96.31|96.31|96.25|8846
1649327770000|2022-04-07 10:36:10|96.35|96.29|96.35|96.31|96.35|96.31|96.32|96.29|11345
1649327780000|2022-04-07 10:36:20|96.36|96.32|96.4|96.36|96.43|96.36|96.36|96.32|3043
1649327800000|2022-04-07 10:36:40|96.39|96.35|96.4|96.35|96.4|96.35|96.37|96.35|1124
1649327810000|2022-04-07 10:36:50|96.38||96.38||96.4||96.38||0
1649327820000|2022-04-07 10:37:00|96.36|96.36|96.4|96.36|96.4|96.37|96.36|96.36|3189
1649327830000|2022-04-07 10:37:10|||||||||2128
1649327840000|2022-04-07 10:37:20|96.39|96.35|96.39|96.35|96.39|96.35|96.38|96.35|1159
1649327860000|2022-04-07 10:37:40||96.33||96.33||96.33||96.33|0
1649327870000|2022-04-07 10:37:50|96.38|96.34|96.36|96.31|96.38|96.37|96.36|96.31|2502
1649327880000|2022-04-07 10:38:00|96.37||96.37||96.37||96.37||0
1649327890000|2022-04-07 10:38:10|96.35||96.37||96.37||96.35||0
1649327900000|2022-04-07 10:38:20||96.33||96.31||96.33||96.31|0
1649327910000|2022-04-07 10:38:30|96.36||96.36||96.36||96.36||0
1649327920000|2022-04-07 10:38:40|96.37|96.32|96.4|96.36|96.4|96.36|96.37|96.32|8128
1649327930000|2022-04-07 10:38:50||96.35||96.35||96.35||96.33|7238
1649327940000|2022-04-07 10:39:00||96.36||96.36||96.36||96.36|0
1649327950000|2022-04-07 10:39:10||96.35||96.35||96.35||96.35|0
1649327970000|2022-04-07 10:39:30|96.39|96.32|96.33|96.28|96.39|96.32|96.33|96.28|236
1649327980000|2022-04-07 10:39:40|96.31|96.26|96.29|96.24|96.31|96.26|96.28|96.23|6475
1649327990000|2022-04-07 10:39:50|96.31|96.25|96.31|96.26|96.31|96.28|96.31|96.25|5693
1649328000000|2022-04-07 10:40:00|96.3||96.3||96.31||96.3||0
1649328010000|2022-04-07 10:40:10|96.28|96.22|96.24|96.2|96.28|96.22|96.24|96.2|7
1649328020000|2022-04-07 10:40:20|96.23|96.18|96.23|96.19|96.23|96.2|96.22|96.18|4400
1649328030000|2022-04-07 10:40:30|96.24|96.21|96.24|96.18|96.25|96.22|96.24|96.18|7990
1649328040000|2022-04-07 10:40:40|96.23|96.19|96.2|96.16|96.23|96.19|96.2|96.14|142
1649328050000|2022-04-07 10:40:50|96.17|96.15|96.17|96.12|96.17|96.15|96.17|96.11|509
1649328060000|2022-04-07 10:41:00|96.2|96.13|96.2|96.16|96.2|96.16|96.16|96.11|8964
1649328080000|2022-04-07 10:41:20|96.18|96.14|96.18|96.14|96.2|96.14|96.18|96.14|450
1649328090000|2022-04-07 10:41:30|96.16|96.12|96.18|96.12|96.18|96.12|96.16|96.12|0
1649328100000|2022-04-07 10:41:40|96.16|96.1|96.15|96.1|96.16|96.1|96.15|96.09|50007
1649328110000|2022-04-07 10:41:50|96.14|96.09|96.1|96.06|96.14|96.09|96.1|96.05|2512
1649328120000|2022-04-07 10:42:00|96.09|96.05|96.09|96.04|96.1|96.07|96.09|96.03|1333
1649328130000|2022-04-07 10:42:10|96.1|96.03|96.12|96.06|96.12|96.09|96.1|96.03|5033
1649328140000|2022-04-07 10:42:20||96.08||96.08||96.08||96.08|0
1649328180000|2022-04-07 10:43:00|96.11|96.06|96.07|96.03|96.11|96.07|96.06|96.01|525
1649328190000|2022-04-07 10:43:10|96.06|96.04|96.06|96.01|96.06|96.05|96.06|96|1327
1649328200000|2022-04-07 10:43:20|96.05|96|96.04|96|96.05|96|96.04|96|0
1649328220000|2022-04-07 10:43:40|96.03|95.99|96.08|96.04|96.12|96.04|95.89|95.84|259208
1649328230000|2022-04-07 10:43:50|96.06|96.02|96.13|96.1|96.14|96.12|96.06|96.02|4239
1649328240000|2022-04-07 10:44:00|96.12|96.11|96.14|96.11|96.14|96.12|96.12|96.09|14247
1649328250000|2022-04-07 10:44:10|96.17|96.12|96.16|96.11|96.21|96.15|96.16|96.11|11349
1649328260000|2022-04-07 10:44:20|96.18|96.14|96.16|96.11|96.21|96.15|96.16|96.11|3681
1649328270000|2022-04-07 10:44:30|96.18||96.18||96.18||96.18||0
1649328280000|2022-04-07 10:44:40|96.2|96.12|96.24|96.16|96.24|96.16|96.2|96.12|1302
1649328290000|2022-04-07 10:44:50|96.23|96.14|96.2|96.14|96.23|96.14|96.2|96.14|0
1649328300000|2022-04-07 10:45:00|96.22|96.15|96.22|96.17|96.23|96.17|96.22|96.15|0
1649328310000|2022-04-07 10:45:10|96.21|96.15|96.19|96.16|96.21|96.16|96.17|96.12|3624
1649328320000|2022-04-07 10:45:20|96.18|96.13|96.2|96.17|96.2|96.17|96.17|96.12|4414
1649328350000|2022-04-07 10:45:50|96.21|96.18|96.26|96.21|96.27|96.21|96.21|96.18|4256
1649328360000|2022-04-07 10:46:00|96.27|96.22|96.29|96.23|96.34|96.27|96.27|96.22|6191
1649328380000|2022-04-07 10:46:20|96.31|96.26|96.35|96.29|96.36|96.29|96.31|96.26|0
1649328390000|2022-04-07 10:46:30|96.32|96.28|96.29|96.24|96.34|96.28|96.29|96.23|12744
1649328400000|2022-04-07 10:46:40|96.27|96.23|96.25|96.21|96.27|96.23|96.24|96.19|447
1649328410000|2022-04-07 10:46:50|||||||||2079
1649328420000|2022-04-07 10:47:00|96.27|96.19|96.24|96.19|96.27|96.22|96.24|96.19|11174
1649328440000|2022-04-07 10:47:20|96.23|96.18|96.22|96.16|96.23|96.18|96.22|96.14|1577
1649328450000|2022-04-07 10:47:30|96.21||96.2||96.21||96.2||0
1649328460000|2022-04-07 10:47:40|96.19|96.14|96.11|96.07|96.19|96.14|96.11|96.06|5570
1649328470000|2022-04-07 10:47:50|96.12|96.08|96.1|96.07|96.12|96.09|96.1|96.07|365
1649328480000|2022-04-07 10:48:00|96.11|96.1|96.21|96.16|96.22|96.16|96.1|96.06|36635
1649328490000|2022-04-07 10:48:10|96.2|96.17|96.2|96.16|96.22|96.17|96.2|96.16|0
1649328500000|2022-04-07 10:48:20|96.19||96.2||96.2||96.19||100
1649328510000|2022-04-07 10:48:30|96.22|96.17|96.21|96.16|96.24|96.19|96.2|96.16|26225
1649328520000|2022-04-07 10:48:40|96.19|96.15|96.18|96.15|96.19|96.15|96.18|96.15|1124
1649328530000|2022-04-07 10:48:50|96.16|96.14|96.16|96.1|96.16|96.14|96.16|96.1|350
1649328540000|2022-04-07 10:49:00|96.15|96.12|96.15|96.1|96.16|96.12|96.15|96.1|2500
1649328550000|2022-04-07 10:49:10|96.14||96.14||96.14||96.14||0
1649328570000|2022-04-07 10:49:30|96.13|96.07|96.09|96.06|96.13|96.1|96.09|96.04|28975
1649328580000|2022-04-07 10:49:40|96.11|96.08|96.11|96.08|96.11|96.08|96.11|96.08|2498
1649328590000|2022-04-07 10:49:50|||||||||4285
1649328600000|2022-04-07 10:50:00|96.15|96.1|96.23|96.18|96.25|96.2|96.13|96.1|59525
1649328610000|2022-04-07 10:50:10|96.25|96.19|96.2|96.14|96.27|96.2|96.2|96.14|11946
1649328620000|2022-04-07 10:50:20|96.19|96.13|96.14|96.09|96.19|96.13|96.12|96.09|10468
1649328630000|2022-04-07 10:50:30|96.15|96.1|96.16|96.12|96.2|96.12|96.14|96.1|16612
1649328640000|2022-04-07 10:50:40|||||||||4160
1649328660000|2022-04-07 10:51:00|96.15|96.1|96.14|96.09|96.15|96.1|96.13|96.09|4670
1649328670000|2022-04-07 10:51:10|96.13|96.08|96.1|96.06|96.13|96.08|96.1|96.06|1573
1649328700000|2022-04-07 10:51:40|96.09|96.03|96.12|96.09|96.12|96.09|96.09|96.03|792
1649328710000|2022-04-07 10:51:50|96.14|96.1|96.22|96.17|96.24|96.19|96.14|96.09|16630
1649328720000|2022-04-07 10:52:00|96.21|96.16|96.21|96.17|96.21|96.17|96.19|96.16|2112
1649328730000|2022-04-07 10:52:10|96.22|96.19|96.24|96.19|96.24|96.19|96.22|96.17|3341
1649328740000|2022-04-07 10:52:20|96.23||96.24||96.24||96.23||0
1649328750000|2022-04-07 10:52:30|96.25|96.21|96.27|96.23|96.3|96.23|96.25|96.21|4349
1649328760000|2022-04-07 10:52:40|96.25|96.22|96.27|96.23|96.27|96.23|96.25|96.22|3624
1649328770000|2022-04-07 10:52:50|96.29|96.25|96.28|96.24|96.32|96.29|96.26|96.23|115882
1649328780000|2022-04-07 10:53:00|96.27|96.23|96.26|96.23|96.27|96.24|96.26|96.23|4560
1649328790000|2022-04-07 10:53:10|96.28|96.24|96.36|96.31|96.37|96.31|96.28|96.24|8610
1649328800000|2022-04-07 10:53:20|96.38|96.33|96.4|96.36|96.44|96.38|96.38|96.33|2505
1649328810000|2022-04-07 10:53:30|96.39|96.35|96.4|96.35|96.4|96.37|96.38|96.33|5460
1649328820000|2022-04-07 10:53:40|||||||||12379
1649328830000|2022-04-07 10:53:50||96.34||96.35||96.35||96.34|2075
1649328840000|2022-04-07 10:54:00|96.38|96.34|96.39|96.35|96.4|96.37|96.38|96.33|5578
1649328860000|2022-04-07 10:54:20|96.4|96.36|96.41|96.36|96.41|96.38|96.4|96.36|2121
1649328870000|2022-04-07 10:54:30|96.45|96.37|96.43|96.41|96.47|96.41|96.43|96.37|11073
1649328880000|2022-04-07 10:54:40|96.44||96.44||96.44||96.44||1742
1649328890000|2022-04-07 10:54:50|96.46|96.42|96.5|96.46|96.5|96.46|96.46|96.42|3043
1649328900000|2022-04-07 10:55:00|96.49|96.45|96.5|96.45|96.5|96.45|96.48|96.45|714
1649328910000|2022-04-07 10:55:10|96.46|96.44|96.47|96.44|96.47|96.44|96.43|96.41|4839
1649328930000|2022-04-07 10:55:30|96.48|96.45|96.52|96.48|96.52|96.48|96.48|96.45|8971
1649328950000|2022-04-07 10:55:50|||||||||500
1649328960000|2022-04-07 10:56:00|96.54|96.49|96.58|96.55|96.58|96.55|96.54|96.49|4205
1649328970000|2022-04-07 10:56:10|96.57|96.53|96.63|96.59|96.65|96.59|96.56|96.53|5572
1649328980000|2022-04-07 10:56:20|96.62|96.58|96.58|96.53|96.62|96.59|96.56|96.53|8559
1649328990000|2022-04-07 10:56:30|96.57|96.49|96.55|96.49|96.57|96.49|96.55|96.49|360
1649329000000|2022-04-07 10:56:40||96.51||96.51||96.51||96.51|216
1649329010000|2022-04-07 10:56:50||96.49||96.49||96.49||96.49|0
1649329020000|2022-04-07 10:57:00|96.58|96.52|96.58|96.52|96.59|96.56|96.58|96.52|0
1649329030000|2022-04-07 10:57:10|96.57|96.51|96.55|96.51|96.57|96.51|96.55|96.49|15
1649329040000|2022-04-07 10:57:20|96.57|96.52|96.57|96.55|96.57|96.55|96.55|96.52|50
1649329050000|2022-04-07 10:57:30|96.56|96.54|96.57|96.54|96.57|96.54|96.56|96.52|6616
1649329070000|2022-04-07 10:57:50|96.59|96.55|96.59|96.56|96.59|96.57|96.59|96.55|5394
1649329080000|2022-04-07 10:58:00|||||||||10294
1649329090000|2022-04-07 10:58:10|96.58|96.54|96.58|96.54|96.58|96.54|96.58|96.54|2070
1649329110000|2022-04-07 10:58:30|96.59|96.55|96.58|96.54|96.59|96.55|96.58|96.54|1100
1649329120000|2022-04-07 10:58:40|96.59|96.55|96.59|96.55|96.59|96.55|96.59|96.55|0
1649329130000|2022-04-07 10:58:50|96.56|96.54|96.63|96.58|96.63|96.59|96.56|96.54|11398
1649329140000|2022-04-07 10:59:00|96.66|96.59|96.65|96.6|96.66|96.6|96.65|96.59|1036
1649329150000|2022-04-07 10:59:10|96.61|96.58|96.59|96.55|96.64|96.58|96.59|96.54|10122
1649329160000|2022-04-07 10:59:20|96.58|96.54|96.55|96.49|96.58|96.54|96.53|96.49|2382
1649329170000|2022-04-07 10:59:30|96.53|96.5|96.53|96.5|96.53|96.5|96.53|96.5|20
1649329180000|2022-04-07 10:59:40|96.52|96.49|96.5|96.44|96.52|96.49|96.5|96.44|1356
1649329190000|2022-04-07 10:59:50|96.51|96.45|96.51|96.45|96.53|96.5|96.51|96.45|16174
1649329200000|2022-04-07 11:00:00|||||||||100
1649329230000|2022-04-07 11:00:30|||||||||525
1649329270000|2022-04-07 11:01:10|96.53|96.47|96.53|96.49|96.53|96.49|96.53|96.47|1873
1649329280000|2022-04-07 11:01:20|96.55|96.5|96.51|96.47|96.57|96.53|96.51|96.47|9877
1649329290000|2022-04-07 11:01:30|96.5|96.45|96.45|96.41|96.5|96.45|96.35|96.29|53304
1649329300000|2022-04-07 11:01:40|96.47|96.43|96.51|96.45|96.51|96.45|96.47|96.43|1953
1649329310000|2022-04-07 11:01:50|96.5|96.47|96.5|96.45|96.5|96.47|96.5|96.45|150
1649329320000|2022-04-07 11:02:00|96.49|96.46|96.49|96.43|96.5|96.46|96.47|96.43|6946
1649329360000|2022-04-07 11:02:40|96.48|96.41|96.46|96.41|96.48|96.41|96.39|96.36|8859
1649329370000|2022-04-07 11:02:50|96.45||96.45||96.45||96.45||0
1649329380000|2022-04-07 11:03:00|96.44|96.39|96.48|96.44|96.49|96.46|96.42|96.37|8135
1649329390000|2022-04-07 11:03:10|96.47|96.42|96.46|96.4|96.48|96.44|96.46|96.4|600
1649329400000|2022-04-07 11:03:20|96.45|96.39|96.46|96.4|96.46|96.42|96.42|96.39|1864
1649329410000|2022-04-07 11:03:30||96.41||96.42||96.42||96.38|0
1649329420000|2022-04-07 11:03:40|96.45|96.39|96.4|96.36|96.45|96.39|96.4|96.36|1124
1649329440000|2022-04-07 11:04:00|96.39|96.34|96.39|96.34|96.39|96.34|96.39|96.34|11078
1649329450000|2022-04-07 11:04:10|96.38|96.32|96.37|96.32|96.38|96.32|96.37|96.32|9642
1649329460000|2022-04-07 11:04:20|96.36||96.36||96.36||96.36||0
1649329500000|2022-04-07 11:05:00|96.37|96.33|96.34|96.3|96.37|96.35|96.34|96.29|3664
1649329520000|2022-04-07 11:05:20|||||||||5000
1649329530000|2022-04-07 11:05:30|96.32|96.29|96.28|96.25|96.32|96.29|96.28|96.25|2563
1649329550000|2022-04-07 11:05:50|96.27||96.27||96.27||96.27||0
1649329560000|2022-04-07 11:06:00|96.26|96.23|96.22|96.17|96.26|96.23|96.22|96.15|412
1649329570000|2022-04-07 11:06:10|96.23|96.18|96.26|96.21|96.29|96.23|96.23|96.18|19691
1649329590000|2022-04-07 11:06:30|96.29|96.24|96.26|96.21|96.32|96.26|96.26|96.21|2731
1649329600000|2022-04-07 11:06:40|96.24|96.19|96.24|96.2|96.24|96.2|96.24|96.17|0
1649329610000|2022-04-07 11:06:50|96.22|96.17|96.22|96.17|96.22|96.19|96.22|96.17|0
1649329620000|2022-04-07 11:07:00|96.23|96.19|96.28|96.22|96.28|96.24|96.23|96.19|3935
1649329630000|2022-04-07 11:07:10|96.29|96.24|96.29|96.24|96.29|96.24|96.29|96.24|0
1649329640000|2022-04-07 11:07:20|96.28|96.22|96.27|96.23|96.28|96.23|96.24|96.21|7500
1649329650000|2022-04-07 11:07:30|96.29|96.25|96.29|96.27|96.29|96.27|96.27|96.25|0
1649329660000|2022-04-07 11:07:40|96.28|96.26|96.6|96.55|96.68|96.61|96.26|96.21|46155
1649329670000|2022-04-07 11:07:50|96.62|96.57|96.71|96.65|96.83|96.79|96.62|96.57|67673
1649329680000|2022-04-07 11:08:00|96.69|96.63|96.79|96.75|96.87|96.81|96.65|96.6|14262
1649329690000|2022-04-07 11:08:10|96.81|96.73|97.19|97.14|97.29|97.24|96.79|96.73|68306
1649329700000|2022-04-07 11:08:20|97.23|97.15|97.37|97.3|97.38|97.3|97.14|97.11|9000
1649329710000|2022-04-07 11:08:30|97.39|97.31|97.28|97.2|97.48|97.42|97.28|97.19|41156
1649329720000|2022-04-07 11:08:40|97.31|97.22|97.35|97.27|97.45|97.38|97.28|97.21|29246
1649329730000|2022-04-07 11:08:50|97.36|97.28|97.35|97.23|97.55|97.48|97.19|97.09|42819
1649329740000|2022-04-07 11:09:00|97.38|97.24|97.08|96.96|97.46|97.36|97.07|96.92|17755
1649329750000|2022-04-07 11:09:10|97.09|96.97|97.16|97.04|97.25|97.13|97.03|96.91|2016
1649329760000|2022-04-07 11:09:20|97.17|97.05|97|96.91|97.18|97.06|96.88|96.74|39413
1649329770000|2022-04-07 11:09:30|97.04|96.92|96.97|96.86|97.06|96.98|96.88|96.77|37456
1649329780000|2022-04-07 11:09:40|96.96|96.87|96.82|96.72|97.04|96.92|96.55|96.43|110058
1649329790000|2022-04-07 11:09:50|96.84|96.73|96.72|96.64|96.86|96.76|96.64|96.53|20829
1649329800000|2022-04-07 11:10:00|96.69|96.59|96.67|96.59|96.77|96.64|96.55|96.44|29395
1649329810000|2022-04-07 11:10:10|96.66|96.58|96.6|96.53|96.69|96.59|96.54|96.43|21311
1649329820000|2022-04-07 11:10:20|96.59|96.51|96.51|96.44|96.6|96.52|96.47|96.41|5000
1649329830000|2022-04-07 11:10:30|96.53|96.47|96.55|96.46|96.67|96.56|96.51|96.43|13826
1649329840000|2022-04-07 11:10:40|96.54|96.49|96.52|96.44|96.6|96.49|96.48|96.38|2500
1649329850000|2022-04-07 11:10:50|96.49|96.41|96.45|96.4|96.52|96.42|96.43|96.35|5174
1649329860000|2022-04-07 11:11:00|96.44|96.37|96.54|96.47|96.55|96.47|96.4|96.3|4498
1649329870000|2022-04-07 11:11:10|96.57|96.46|96.55|96.49|96.64|96.53|96.52|96.43|0
1649329880000|2022-04-07 11:11:20|96.56|96.46|96.52|96.43|96.57|96.46|96.47|96.39|0
1649329890000|2022-04-07 11:11:30|96.51|96.41|96.4|96.34|96.52|96.42|96.4|96.33|2500
1649329900000|2022-04-07 11:11:40|96.43|96.33|96.44|96.38|96.51|96.43|96.42|96.33|2055
1649329910000|2022-04-07 11:11:50|96.46|96.4|96.56|96.5|96.61|96.52|96.46|96.4|1408
1649329920000|2022-04-07 11:12:00|96.57|96.52|96.62|96.57|96.71|96.63|96.56|96.51|12616
1649329930000|2022-04-07 11:12:10|96.66|96.59|96.65|96.61|96.72|96.61|96.65|96.59|2886
1649329940000|2022-04-07 11:12:20|96.64|96.59|96.56|96.53|96.64|96.59|96.56|96.53|1410
1649329950000|2022-04-07 11:12:30|96.6|96.49|96.57|96.5|96.6|96.51|96.48|96.39|2758
1649329960000|2022-04-07 11:12:40|||||||||50
1649329970000|2022-04-07 11:12:50|96.6|96.51|96.7|96.6|96.7|96.6|96.59|96.51|2964
1649329980000|2022-04-07 11:13:00|96.68|96.61|96.63|96.56|96.74|96.64|96.58|96.5|1686
1649329990000|2022-04-07 11:13:10|96.64|96.53|96.66|96.58|96.69|96.61|96.63|96.53|6533
1649330000000|2022-04-07 11:13:20|96.65|96.56|96.6|96.53|96.67|96.57|96.58|96.49|2500
1649330010000|2022-04-07 11:13:30|96.59|96.51|96.47|96.41|96.59|96.51|96.42|96.35|4570
1649330020000|2022-04-07 11:13:40|96.49|96.42|96.49|96.43|96.49|96.43|96.47|96.42|65
1649330030000|2022-04-07 11:13:50|96.47|96.41|96.45|96.4|96.49|96.42|96.45|96.39|0
1649330040000|2022-04-07 11:14:00|96.44|96.37|96.42|96.34|96.44|96.37|96.42|96.33|0
1649330050000|2022-04-07 11:14:10|96.41|96.33|96.46|96.4|96.46|96.41|96.38|96.29|3535
1649330060000|2022-04-07 11:14:20||96.41||96.4||96.41||96.39|0
1649330070000|2022-04-07 11:14:30|96.4|96.37|96.42|96.36|96.46|96.38|96.4|96.33|2500
1649330080000|2022-04-07 11:14:40|96.45|96.38|96.55|96.48|96.58|96.5|96.45|96.38|10123
1649330090000|2022-04-07 11:14:50|96.54||96.55||96.55||96.54||0
1649330100000|2022-04-07 11:15:00|96.53|96.5|96.43|96.36|96.53|96.5|96.43|96.34|1131
1649330110000|2022-04-07 11:15:10||96.34||96.36||96.37||96.34|0
1649330130000|2022-04-07 11:15:30||96.37||96.37||96.37||96.36|0
1649330140000|2022-04-07 11:15:40|96.46|96.38|96.45|96.36|96.46|96.4|96.44|96.36|2500
1649330150000|2022-04-07 11:15:50|96.44|96.37|96.41|96.32|96.46|96.37|96.37|96.31|3809
1649330160000|2022-04-07 11:16:00|96.4|96.34|96.4|96.34|96.4|96.34|96.4|96.34|0
1649330180000|2022-04-07 11:16:20|96.42|96.37|96.37|96.31|96.42|96.37|96.36|96.31|0
1649330200000|2022-04-07 11:16:40|96.35||96.4||96.4||96.35||0
1649330210000|2022-04-07 11:16:50|96.36||96.36||96.36||96.36||0
1649330220000|2022-04-07 11:17:00|96.35|96.3|96.31|96.26|96.35|96.3|96.25|96.22|4091
1649330230000|2022-04-07 11:17:10|96.28|96.25|96.31|96.26|96.31|96.26|96.28|96.22|0
1649330240000|2022-04-07 11:17:20|96.33|96.24|96.33|96.27|96.33|96.29|96.32|96.24|5654
1649330250000|2022-04-07 11:17:30|96.36|96.29|96.36|96.31|96.36|96.32|96.36|96.29|4184
1649330260000|2022-04-07 11:17:40|96.33|96.3|96.29|96.24|96.33|96.3|96.29|96.22|2753
1649330270000|2022-04-07 11:17:50|96.3|96.25|96.29|96.25|96.31|96.25|96.29|96.23|0
1649330280000|2022-04-07 11:18:00|96.28|96.22|96.26|96.22|96.29|96.22|96.26|96.22|2359
1649330290000|2022-04-07 11:18:10|96.24|96.18|96.26|96.19|96.26|96.19|96.24|96.18|2209
1649330300000|2022-04-07 11:18:20|96.23|96.21|96.28|96.23|96.28|96.23|96.23|96.19|754
1649330310000|2022-04-07 11:18:30|96.26|96.18|96.26|96.21|96.26|96.21|96.26|96.18|0
1649330330000|2022-04-07 11:18:50||96.18||96.18||96.19||96.17|0
1649330340000|2022-04-07 11:19:00|96.28|96.19|96.24|96.18|96.28|96.26|96.24|96.17|9505
1649330390000|2022-04-07 11:19:50|96.23||96.22||96.23||96.22||0
1649330400000|2022-04-07 11:20:00|96.21||96.21||96.21||96.21||0
1649330420000|2022-04-07 11:20:20|96.22|96.19|96.29|96.22|96.29|96.22|96.22|96.19|12135
1649330430000|2022-04-07 11:20:30|96.28|96.2|96.19|96.13|96.28|96.2|96.17|96.12|19092
1649330440000|2022-04-07 11:20:40||96.15||96.15||96.15||96.15|0
1649330460000|2022-04-07 11:21:00|96.21|96.16|96.23|96.18|96.23|96.18|96.21|96.16|0
1649330470000|2022-04-07 11:21:10|96.22|96.16|96.15|96.12|96.22|96.16|96.15|96.12|4389
1649330480000|2022-04-07 11:21:20|96.14|96.11|96.11|96.07|96.14|96.11|96.11|96.07|262
1649330490000|2022-04-07 11:21:30|96.12|96.08|96.13|96.08|96.15|96.11|96.12|96.08|6500
1649330500000|2022-04-07 11:21:40|||||||||1028
1649330510000|2022-04-07 11:21:50|96.14|96.09|96.21|96.16|96.21|96.16|96.14|96.09|3798
1649330520000|2022-04-07 11:22:00|96.19||96.19||96.19||96.19||0
1649330530000|2022-04-07 11:22:10|96.21|96.15|96.24|96.18|96.24|96.18|96.18|96.15|9467
1649330540000|2022-04-07 11:22:20|96.25|96.19|96.27|96.21|96.29|96.24|96.25|96.19|8995
1649330550000|2022-04-07 11:22:30|96.29|96.22|96.29|96.24|96.29|96.24|96.29|96.22|0
1649330560000|2022-04-07 11:22:40|96.27|96.22|96.25|96.2|96.27|96.22|96.25|96.2|2557
1649330570000|2022-04-07 11:22:50|96.27|96.21|96.32|96.27|96.34|96.27|96.27|96.21|1714
1649330580000|2022-04-07 11:23:00|96.31||96.3||96.31||96.3||2184
1649330590000|2022-04-07 11:23:10|96.29|96.26|96.32|96.27|96.32|96.27|96.29|96.26|3476
1649330600000|2022-04-07 11:23:20|96.36|96.29|96.34|96.29|96.36|96.29|96.34|96.29|0
1649330610000|2022-04-07 11:23:30|96.37|96.31|96.36|96.29|96.38|96.31|96.36|96.29|0
1649330620000|2022-04-07 11:23:40|96.35||96.35||96.35||96.32||0
1649330630000|2022-04-07 11:23:50|96.34|96.3|96.34|96.3|96.34|96.3|96.34|96.3|0
1649330640000|2022-04-07 11:24:00|96.33|96.27|96.28|96.22|96.33|96.27|96.26|96.22|4443
1649330650000|2022-04-07 11:24:10|96.29|96.23|96.32|96.27|96.34|96.28|96.29|96.23|12152
1649330660000|2022-04-07 11:24:20|96.31|96.25|96.3|96.25|96.31|96.25|96.3|96.25|4508
1649330670000|2022-04-07 11:24:30|96.29|96.22|96.26|96.22|96.29|96.22|96.26|96.22|3624
1649330680000|2022-04-07 11:24:40|96.28|96.23|96.28|96.22|96.28|96.24|96.28|96.22|0
1649330690000|2022-04-07 11:24:50|||||||||520
1649330700000|2022-04-07 11:25:00|96.24|96.21|96.3|96.25|96.3|96.25|96.23|96.21|10292
1649330710000|2022-04-07 11:25:10|96.28|96.23|96.26|96.22|96.28|96.23|96.26|96.22|1038
1649330720000|2022-04-07 11:25:20|96.25|96.21|96.24|96.19|96.25|96.21|96.22|96.19|2920
1649330730000|2022-04-07 11:25:30||96.2||96.2||96.21||96.19|0
1649330740000|2022-04-07 11:25:40|96.2|96.19|96.19|96.15|96.21|96.19|96.17|96.14|8680
1649330750000|2022-04-07 11:25:50|96.2|96.16|96.28|96.23|96.28|96.23|96.2|96.16|16296
1649330760000|2022-04-07 11:26:00|96.29|96.24|96.29|96.25|96.29|96.25|96.29|96.24|0
1649330770000|2022-04-07 11:26:10|96.28|96.23|96.23|96.19|96.28|96.23|96.22|96.19|3919
1649330780000|2022-04-07 11:26:20|96.24|96.2|96.3|96.24|96.3|96.24|96.24|96.2|2003
1649330790000|2022-04-07 11:26:30||96.25||96.26||96.26||96.25|0
1649330800000|2022-04-07 11:26:40|96.32|96.28|96.35|96.3|96.37|96.3|96.32|96.28|3003
1649330810000|2022-04-07 11:26:50|96.34|96.28|96.31|96.27|96.34|96.28|96.31|96.26|4058
1649330820000|2022-04-07 11:27:00|96.3|96.26|96.29|96.25|96.3|96.27|96.29|96.25|3873
1649330830000|2022-04-07 11:27:10|96.28|96.24|96.27|96.2|96.28|96.24|96.27|96.19|400
1649330840000|2022-04-07 11:27:20|96.26|96.19|96.24|96.16|96.26|96.19|96.22|96.16|2500
1649330860000|2022-04-07 11:27:40|96.21|96.15|96.24|96.16|96.24|96.16|96.2|96.14|3241
1649330870000|2022-04-07 11:27:50|96.25|96.21|96.24|96.2|96.25|96.23|96.24|96.19|25701
1649330890000|2022-04-07 11:28:10||96.22||96.2||96.22||96.2|2047
1649330920000|2022-04-07 11:28:40|96.23|96.17|96.2|96.16|96.23|96.18|96.2|96.16|2500
1649330940000|2022-04-07 11:29:00|96.19|96.15|96.19|96.15|96.19|96.15|96.19|96.15|0
1649330950000|2022-04-07 11:29:10|96.2|96.16|96.18|96.15|96.2|96.16|96.18|96.15|5357
1649330970000|2022-04-07 11:29:30|||||||||792
1649330990000|2022-04-07 11:29:50||96.16||96.15||96.16||96.15|0
1649331000000|2022-04-07 11:30:00|96.19|96.16|96.19|96.16|96.19|96.16|96.19|96.15|9444
1649331030000|2022-04-07 11:30:30|96.2|96.19|96.17|96.14|96.2|96.19|96.17|96.14|4384
1649331040000|2022-04-07 11:30:40|96.16|96.12|96.07|96.03|96.16|96.12|96.07|96.02|4001
1649331050000|2022-04-07 11:30:50|96.08|96.01|96.07|96.01|96.08|96.06|96.07|96|5027
1649331060000|2022-04-07 11:31:00|96.08|96.04|96.07|96.01|96.08|96.04|96.07|96.01|2502
1649331070000|2022-04-07 11:31:10|96.08|96.02|96.08|96.04|96.08|96.04|96.08|96.02|0
1649331080000|2022-04-07 11:31:20|96.07|96.02|96.03|95.98|96.07|96.02|96|95.96|7117
1649331090000|2022-04-07 11:31:30|96.02|95.99|96.02|95.99|96.03|95.99|96.02|95.99|2080
1649331100000|2022-04-07 11:31:40|96.03|96|96.04|95.99|96.04|96.01|96.03|95.99|9964
1649331110000|2022-04-07 11:31:50||96.01||96.01||96.01||95.99|0
1649331120000|2022-04-07 11:32:00||95.99||95.99||95.99||95.99|3150
1649331130000|2022-04-07 11:32:10|||||||||2092
1649331160000|2022-04-07 11:32:40|96.07|96|96.06|95.99|96.08|96.04|96.04|95.99|6082
1649331170000|2022-04-07 11:32:50|96.04|96|96.04|95.99|96.04|96|96.04|95.99|100
1649331180000|2022-04-07 11:33:00|96.03|95.98|95.94|95.9|96.04|95.98|95.93|95.86|13036
1649331190000|2022-04-07 11:33:10|95.93|95.92|95.92|95.9|95.93|95.92|95.92|95.9|0
1649331200000|2022-04-07 11:33:20|95.91|95.86|95.92|95.87|95.92|95.87|95.87|95.84|4946
1649331210000|2022-04-07 11:33:30|95.91|95.86|95.9|95.85|95.91|95.86|95.9|95.85|0
1649331220000|2022-04-07 11:33:40|95.89|95.84|95.9|95.85|95.91|95.88|95.88|95.84|28518
1649331230000|2022-04-07 11:33:50|95.91|95.87|95.91|95.87|95.91|95.87|95.91|95.87|38247
1649331240000|2022-04-07 11:34:00|95.9|95.85|95.78|95.73|95.9|95.87|95.78|95.7|8697
1649331250000|2022-04-07 11:34:10|95.8|95.75|95.77|95.73|95.81|95.76|95.75|95.67|35278
1649331260000|2022-04-07 11:34:20|||||||||1570
1649331270000|2022-04-07 11:34:30|95.75|95.72|95.73|95.68|95.75|95.72|95.71|95.65|496
1649331280000|2022-04-07 11:34:40|95.75|95.67|95.8|95.74|95.8|95.74|95.75|95.67|6210
1649331290000|2022-04-07 11:34:50|95.81|95.75|95.82|95.76|95.82|95.77|95.81|95.75|3688
1649331300000|2022-04-07 11:35:00|95.85|95.77|95.86|95.81|95.86|95.81|95.85|95.77|1124
1649331310000|2022-04-07 11:35:10|95.88|95.82|95.86|95.82|95.9|95.86|95.86|95.81|6694
1649331320000|2022-04-07 11:35:20|95.88|95.83|95.88|95.83|95.88|95.83|95.88|95.83|0
1649331340000|2022-04-07 11:35:40||95.84||95.84||95.84||95.84|0
1649331350000|2022-04-07 11:35:50|||||||||22
1649331360000|2022-04-07 11:36:00|95.9|95.86|95.9|95.86|95.9|95.86|95.9|95.84|12387
1649331370000|2022-04-07 11:36:10|95.93|95.88|95.89|95.84|95.93|95.88|95.88|95.82|15790
1649331380000|2022-04-07 11:36:20|95.91|95.85|95.96|95.9|95.99|95.91|95.91|95.85|2317
1649331390000|2022-04-07 11:36:30|95.95|95.89|95.89|95.85|95.95|95.89|95.89|95.85|5421
1649331400000|2022-04-07 11:36:40|95.9||95.9||95.9||95.9||0
1649331410000|2022-04-07 11:36:50|95.92||95.92||95.92||95.92||0
1649331420000|2022-04-07 11:37:00|95.9||95.9||95.9||95.9||0
1649331440000|2022-04-07 11:37:20|95.92|95.88|95.96|95.91|95.97|95.93|95.9|95.85|8705
1649331450000|2022-04-07 11:37:30|95.97|95.93|95.96|95.91|95.97|95.93|95.96|95.91|17833
1649331460000|2022-04-07 11:37:40|||||||||13560
1649331480000|2022-04-07 11:38:00|95.95|95.9|95.93|95.9|95.95|95.9|95.93|95.9|2500
1649331490000|2022-04-07 11:38:10||95.89||95.89||95.89||95.89|0
1649331500000|2022-04-07 11:38:20|95.95|95.9|95.95|95.9|95.95|95.92|95.94|95.9|2570
1649331510000|2022-04-07 11:38:30|95.96|95.91|96.03|95.99|96.04|95.99|95.96|95.91|15970
1649331520000|2022-04-07 11:38:40|96.07|96|96.05|95.99|96.07|96.01|96.02|95.99|4108
1649331530000|2022-04-07 11:38:50||96||96.01||96.02||95.99|0
1649331540000|2022-04-07 11:39:00|96.07|96.03|96.09|96.04|96.1|96.04|96.07|96.01|9000
1649331560000|2022-04-07 11:39:20|96.11|96.05|96.12|96.06|96.12|96.06|96.11|96.05|0
1649331570000|2022-04-07 11:39:30|96.11|96.07|96.08|96.04|96.12|96.07|96.08|96.03|50618
1649331580000|2022-04-07 11:39:40|96.09|96.05|96.08|96.03|96.09|96.05|96.08|96.03|2962
1649331590000|2022-04-07 11:39:50|96.09|96.04|96.09|96.06|96.09|96.06|96.09|96.04|1326
1649331600000|2022-04-07 11:40:00|96.12|96.07|96.1|96.06|96.12|96.07|96.1|96.06|9807
1649331610000|2022-04-07 11:40:10|96.09|96.05|96.05|96.01|96.09|96.05|96.03|96.01|5042
1649331620000|2022-04-07 11:40:20|96.02|95.99|96.02|95.98|96.05|95.99|96.02|95.98|283
1649331630000|2022-04-07 11:40:30|96.05|96|96.06|96.01|96.06|96.01|96.05|96|800
1649331640000|2022-04-07 11:40:40|96.05|95.99|96.06|96.01|96.06|96.01|96.04|95.99|2221
1649331650000|2022-04-07 11:40:50|96.04|95.99|96.03|96|96.04|96|96.02|95.98|1025
1649331660000|2022-04-07 11:41:00|96.04|96.01|96.06|96.01|96.06|96.04|96.04|96|3286
1649331670000|2022-04-07 11:41:10|96.05||96.06||96.06||96.05||510
1649331680000|2022-04-07 11:41:20|96.05||96.05||96.05||96.05||0
1649331690000|2022-04-07 11:41:30|96.06|96.03|96.1|96.06|96.18|96.12|96.06|96.03|12666
1649331700000|2022-04-07 11:41:40|96.12||96.1||96.12||96.1||0
1649331720000|2022-04-07 11:42:00|96.09|96.04|96.08|96.03|96.09|96.05|96.08|96.03|7862
1649331730000|2022-04-07 11:42:10|96.09|96.04|96.09|96.04|96.09|96.04|96.09|96.04|12356
1649331740000|2022-04-07 11:42:20|96.08|96.03|96.08|96.03|96.08|96.03|96.08|96.03|0
1649331750000|2022-04-07 11:42:30|||||||||5000
1649331760000|2022-04-07 11:42:40|96.09|96.04|96.12|96.08|96.12|96.09|96.09|96.03|11835
1649331770000|2022-04-07 11:42:50|96.13|96.1|96.16|96.12|96.16|96.12|96.13|96.08|7091
1649331780000|2022-04-07 11:43:00|96.2|96.13|96.11|96.07|96.22|96.14|96.11|96.06|2897
1649331790000|2022-04-07 11:43:10|96.12|96.09|96.15|96.09|96.15|96.09|96.12|96.09|4000
1649331800000|2022-04-07 11:43:20|||||||||1800
1649331810000|2022-04-07 11:43:30|96.17|96.11|96.21|96.16|96.21|96.16|96.17|96.11|12271
1649331820000|2022-04-07 11:43:40|96.2|96.14|96.15|96.09|96.2|96.16|96.15|96.09|11204
1649331830000|2022-04-07 11:43:50|96.13|96.07|96.07|96.01|96.13|96.07|96.07|96.01|319
1649331840000|2022-04-07 11:44:00|96.08|96.02|96.08|96.04|96.11|96.05|96.08|96.02|7478
1649331850000|2022-04-07 11:44:10|96.09||96.09||96.09||96.09||0
1649331890000|2022-04-07 11:44:50|96.08|96.01|96.07|96.01|96.08|96.01|96.06|96.01|1156
1649331910000|2022-04-07 11:45:10|96.05||96.05||96.05||96.05||505
1649331920000|2022-04-07 11:45:20|96.04|96.02|96.03|96.01|96.04|96.02|96.03|96.01|932
1649331930000|2022-04-07 11:45:30||96||96||96||96|150
1649331940000|2022-04-07 11:45:40|96.02|95.99|96.02|95.97|96.02|95.99|96.01|95.97|160
1649331950000|2022-04-07 11:45:50||95.98||95.98||95.98||95.98|0
1649331960000|2022-04-07 11:46:00|96.03|95.99|96.03|95.99|96.03|96|96.03|95.99|2435
1649331980000|2022-04-07 11:46:20|96.04|96|96.07|96.01|96.07|96.02|96.04|95.99|14996
1649331990000|2022-04-07 11:46:30|96.06||96.07||96.07||96.06||941
1649332000000|2022-04-07 11:46:40|96.1|96.02|96.08|96.05|96.11|96.05|96.08|96.02|7966
1649332010000|2022-04-07 11:46:50|96.11|96.06|96.11|96.06|96.11|96.06|96.11|96.06|2579
1649332020000|2022-04-07 11:47:00||96.05||96.05||96.05||96.05|0
1649332030000|2022-04-07 11:47:10|96.08|96.06|96.11|96.06|96.13|96.06|96.08|96.06|10900
1649332040000|2022-04-07 11:47:20|96.1|96.05|96|95.96|96.1|96.05|95.99|95.94|8439
1649332060000|2022-04-07 11:47:40|96.01|95.97|96.03|95.98|96.03|95.99|96.01|95.96|2900
1649332070000|2022-04-07 11:47:50|||||||||192
1649332080000|2022-04-07 11:48:00||95.99||95.99||95.99||95.99|0
1649332090000|2022-04-07 11:48:10|||||||||3234
1649332100000|2022-04-07 11:48:20|96.02|95.98|96|95.95|96.02|95.98|96|95.94|2610
1649332130000|2022-04-07 11:48:50|95.98||96||96||95.98||0
1649332140000|2022-04-07 11:49:00|||||||||104
1649332150000|2022-04-07 11:49:10|96.01|95.97|96.02|95.99|96.05|96|96.01|95.97|4859
1649332160000|2022-04-07 11:49:20||95.97||95.97||95.97||95.97|2061
1649332170000|2022-04-07 11:49:30|96.04|96|96.01|95.97|96.04|96.01|96.01|95.97|1288
1649332180000|2022-04-07 11:49:40|96|95.95|96.01|95.95|96.02|95.97|96|95.95|6708
1649332190000|2022-04-07 11:49:50|96.02|95.97|96|95.97|96.03|96|96|95.97|10683
1649332200000|2022-04-07 11:50:00|||||||||3
1649332210000|2022-04-07 11:50:10||95.96||95.96||95.96||95.96|554
1649332220000|2022-04-07 11:50:20|95.99|95.95|95.96|95.92|95.99|95.95|95.96|95.92|4072
1649332230000|2022-04-07 11:50:30|95.97|95.93|96|95.96|96|95.97|95.97|95.93|11729
1649332250000|2022-04-07 11:50:50|95.99|95.95|95.97|95.93|95.99|95.95|95.97|95.92|10
1649332260000|2022-04-07 11:51:00|95.96|95.92|95.97|95.93|95.97|95.93|95.96|95.92|0
1649332290000|2022-04-07 11:51:30|95.99|95.96|95.96|95.92|96|95.97|95.94|95.92|8211
1649332300000|2022-04-07 11:51:40|95.95||95.95||95.95||95.95||100
1649332310000|2022-04-07 11:51:50|95.94||95.95||95.95||95.94||8023
1649332320000|2022-04-07 11:52:00|95.94||95.95||95.95||95.94||2481
1649332340000|2022-04-07 11:52:20||95.93||95.92||95.93||95.92|1637
1649332350000|2022-04-07 11:52:30|95.96|95.93|95.9|95.85|95.97|95.93|95.9|95.84|6112
1649332390000|2022-04-07 11:53:10|95.89|95.84|95.86|95.82|95.89|95.85|95.85|95.8|3072
1649332400000|2022-04-07 11:53:20|95.88||95.88||95.88||95.88||0
1649332410000|2022-04-07 11:53:30|95.89|95.83|95.84|95.8|95.89|95.84|95.84|95.8|2600
1649332420000|2022-04-07 11:53:40|95.85|95.81|95.87|95.83|95.88|95.84|95.84|95.81|8008
1649332430000|2022-04-07 11:53:50|95.86|95.81|95.86|95.81|95.86|95.81|95.86|95.81|0
1649332440000|2022-04-07 11:54:00|95.88|95.8|95.86|95.82|95.88|95.83|95.86|95.8|3136
1649332450000|2022-04-07 11:54:10|95.85|95.8|95.86|95.8|95.86|95.82|95.84|95.8|5413
1649332460000|2022-04-07 11:54:20|||||||||2097
1649332470000|2022-04-07 11:54:30|95.85|95.79|95.86|95.8|95.86|95.81|95.82|95.78|5303
1649332480000|2022-04-07 11:54:40|95.88|95.81|95.87|95.83|95.88|95.83|95.87|95.81|0
1649332490000|2022-04-07 11:54:50|95.89|95.84|95.87|95.84|95.89|95.84|95.87|95.84|1070
1649332520000|2022-04-07 11:55:20|95.9|95.85|95.91|95.87|95.93|95.87|95.9|95.84|4810
1649332530000|2022-04-07 11:55:30|95.9|95.86|95.91|95.86|95.91|95.86|95.88|95.86|5869
1649332550000|2022-04-07 11:55:50|95.88|95.83|95.87|95.83|95.88|95.83|95.87|95.83|728
1649332580000|2022-04-07 11:56:20||95.84||95.84||95.84||95.84|1292
1649332590000|2022-04-07 11:56:30|95.89|95.85|95.91|95.85|95.91|95.87|95.89|95.85|2669
1649332600000|2022-04-07 11:56:40||95.87||95.87||95.87||95.87|0
1649332610000|2022-04-07 11:56:50|95.93|95.88|95.95|95.91|95.95|95.91|95.93|95.88|52241
1649332620000|2022-04-07 11:57:00||95.9||95.9||95.9||95.9|9574
1649332630000|2022-04-07 11:57:10|95.96|95.92|95.93|95.9|95.97|95.95|95.91|95.87|74982
1649332640000|2022-04-07 11:57:20|95.94|95.87|95.92|95.87|95.94|95.87|95.91|95.87|482
1649332650000|2022-04-07 11:57:30|95.94|95.88|95.97|95.92|95.98|95.93|95.94|95.88|12329
1649332670000|2022-04-07 11:57:50|95.96||95.96||95.96||95.96||5185
1649332680000|2022-04-07 11:58:00|95.98|95.93|95.98|95.93|96|95.95|95.98|95.93|8892
1649332690000|2022-04-07 11:58:10|96.01|95.95|95.97|95.92|96.01|95.96|95.97|95.92|7644
1649332700000|2022-04-07 11:58:20|95.95||95.97||95.97||95.95||40
1649332710000|2022-04-07 11:58:30||95.93||95.93||95.93||95.93|0
1649332720000|2022-04-07 11:58:40|95.95|95.92|95.95|95.92|95.95|95.92|95.95|95.92|0
1649332730000|2022-04-07 11:58:50|||||||||2010
1649332740000|2022-04-07 11:59:00|95.97|95.93|96.01|95.97|96.01|95.97|95.97|95.93|9301
1649332750000|2022-04-07 11:59:10|96.05|95.98|95.96|95.92|96.05|95.98|95.96|95.92|8227
1649332780000|2022-04-07 11:59:40|95.98|95.93|96.02|95.97|96.03|95.99|95.98|95.93|12636
1649332790000|2022-04-07 11:59:50|96.03|95.99|96.05|96.01|96.05|96.01|96.02|95.99|5724
1649332800000|2022-04-07 12:00:00|96.07|96.03|96.08|96.03|96.11|96.03|96.07|96.03|0
1649332810000|2022-04-07 12:00:10|96.07|96.04|95.97|95.93|96.07|96.04|95.97|95.93|13541
1649332820000|2022-04-07 12:00:20|95.99|95.94|95.99|95.93|95.99|95.95|95.99|95.93|10424
1649332830000|2022-04-07 12:00:30|95.97|95.94|96|95.96|96.02|95.97|95.97|95.94|58840
1649332860000|2022-04-07 12:01:00|||||||||101
1649332870000|2022-04-07 12:01:10|95.99|95.95|95.95|95.91|95.99|95.95|95.95|95.91|27682
1649332880000|2022-04-07 12:01:20|||||||||930
1649332890000|2022-04-07 12:01:30|95.94||95.95||95.95||95.94||0
1649332900000|2022-04-07 12:01:40|95.96|95.92|95.96|95.92|95.96|95.92|95.96|95.92|0
1649332920000|2022-04-07 12:02:00|95.95||95.95||95.95||95.95||2768
1649332930000|2022-04-07 12:02:10|95.93|95.91|95.96|95.92|95.96|95.92|95.88|95.83|29493
1649332940000|2022-04-07 12:02:20|95.99|95.95|95.9|95.85|95.99|95.95|95.9|95.85|8655
1649332960000|2022-04-07 12:02:40|||||||||6060
1649332970000|2022-04-07 12:02:50|95.89|95.83|95.87|95.85|95.89|95.85|95.87|95.83|187
1649332990000|2022-04-07 12:03:10|95.89|95.86|95.86|95.82|95.91|95.88|95.86|95.8|15095
1649333000000|2022-04-07 12:03:20||95.84||95.84||95.84||95.84|29
1649333020000|2022-04-07 12:03:40|95.85|95.82|95.86|95.82|95.86|95.84|95.85|95.82|2500
1649333060000|2022-04-07 12:04:20|95.85|95.8|95.82|95.78|95.85|95.81|95.82|95.78|9533
1649333080000|2022-04-07 12:04:40|95.81|95.76|95.75|95.72|95.81|95.76|95.75|95.71|3063
1649333090000|2022-04-07 12:04:50|95.77|95.71|95.73|95.7|95.77|95.71|95.73|95.7|564
1649333100000|2022-04-07 12:05:00|95.72|95.68|95.73|95.7|95.74|95.71|95.72|95.67|21936
1649333110000|2022-04-07 12:05:10|95.74|95.71|95.78|95.74|95.79|95.75|95.74|95.7|9733
1649333120000|2022-04-07 12:05:20|95.79||95.79||95.79||95.79||100000
1649333130000|2022-04-07 12:05:30|95.8|95.75|95.8|95.76|95.8|95.76|95.8|95.75|10541
1649333140000|2022-04-07 12:05:40|95.82|95.77|95.76|95.72|95.85|95.8|95.75|95.72|9155
1649333150000|2022-04-07 12:05:50|95.78||95.77||95.78||95.77||507
1649333190000|2022-04-07 12:06:30|95.78|95.73|95.77|95.72|95.79|95.75|95.74|95.71|1026
1649333200000|2022-04-07 12:06:40|95.75|95.7|95.75|95.7|95.75|95.7|95.75|95.7|0
1649333210000|2022-04-07 12:06:50|95.77|95.72|95.77|95.72|95.77|95.72|95.77|95.72|0
1649333220000|2022-04-07 12:07:00|95.79|95.74|95.77|95.74|95.79|95.74|95.77|95.74|8642
1649333230000|2022-04-07 12:07:10|95.76|95.72|95.75|95.71|95.76|95.72|95.73|95.7|25457
1649333240000|2022-04-07 12:07:20|95.74|95.7|95.73|95.7|95.74|95.7|95.72|95.7|2500
1649333270000|2022-04-07 12:07:50||95.71||95.71||95.71||95.71|2504
1649333280000|2022-04-07 12:08:00|||||||||1044
1649333290000|2022-04-07 12:08:10|||||||||1250
1649333300000|2022-04-07 12:08:20|95.72|95.7|95.71|95.67|95.73|95.7|95.71|95.65|3734
1649333310000|2022-04-07 12:08:30|95.72|95.68|95.72|95.67|95.72|95.69|95.72|95.67|4765
1649333330000|2022-04-07 12:08:50|95.71|95.69|95.71|95.67|95.71|95.69|95.71|95.67|2497
1649333340000|2022-04-07 12:09:00|95.7|95.64|95.67|95.62|95.7|95.65|95.67|95.6|14279
1649333350000|2022-04-07 12:09:10|95.66||95.66||95.66||95.66||0
1649333360000|2022-04-07 12:09:20|95.67|95.63|95.73|95.68|95.74|95.68|95.67|95.63|15137
1649333370000|2022-04-07 12:09:30|95.71|95.67|95.71|95.67|95.71|95.67|95.71|95.67|25
1649333400000|2022-04-07 12:10:00|||||||||310
1649333410000|2022-04-07 12:10:10|95.73|95.68|95.7|95.67|95.73|95.7|95.7|95.66|12460
1649333430000|2022-04-07 12:10:30|95.69|95.65|95.64|95.62|95.69|95.65|95.64|95.59|1124
1649333440000|2022-04-07 12:10:40|95.66|95.63|95.66|95.62|95.66|95.63|95.64|95.6|514
1649333450000|2022-04-07 12:10:50|95.68|95.63|95.7|95.65|95.7|95.65|95.68|95.63|14651
1649333460000|2022-04-07 12:11:00|95.69|95.64|95.68|95.65|95.69|95.65|95.68|95.62|0
1649333470000|2022-04-07 12:11:10|95.67|95.62|95.66|95.62|95.68|95.62|95.66|95.62|1144
1649333480000|2022-04-07 12:11:20|95.68||95.68||95.68||95.68||1491
1649333490000|2022-04-07 12:11:30|95.66||95.66||95.66||95.66||1
1649333500000|2022-04-07 12:11:40|95.65|95.6|95.64|95.6|95.65|95.6|95.64|95.6|0
1649333510000|2022-04-07 12:11:50|95.63|95.58|95.62|95.58|95.63|95.58|95.62|95.58|519
1649333520000|2022-04-07 12:12:00|95.63|95.59|95.63|95.59|95.64|95.61|95.63|95.59|7978
1649333530000|2022-04-07 12:12:10||95.58||95.58||95.58||95.58|10168
1649333540000|2022-04-07 12:12:20||95.6||95.58||95.6||95.58|447
1649333550000|2022-04-07 12:12:30|95.62|95.57|95.61|95.56|95.62|95.57|95.61|95.54|8410
1649333570000|2022-04-07 12:12:50|95.62|95.57|95.73|95.69|95.73|95.69|95.62|95.57|28454
1649333580000|2022-04-07 12:13:00|95.76|95.7|95.76|95.71|95.76|95.71|95.76|95.7|10000
1649333590000|2022-04-07 12:13:10||95.69||95.69||95.69||95.69|0
1649333600000|2022-04-07 12:13:20|||||||||3401
1649333610000|2022-04-07 12:13:30||95.71||95.71||95.71||95.71|7192
1649333620000|2022-04-07 12:13:40|95.75|95.69|95.7|95.65|95.75|95.69|95.7|95.65|2411
1649333630000|2022-04-07 12:13:50|95.69|95.62|95.67|95.62|95.69|95.64|95.67|95.62|3846
1649333640000|2022-04-07 12:14:00|95.7|95.64|95.69|95.64|95.7|95.67|95.69|95.64|10055
1649333650000|2022-04-07 12:14:10|95.7|95.66|95.7|95.66|95.7|95.66|95.7|95.66|0
1649333660000|2022-04-07 12:14:20|95.69|95.64|95.67|95.62|95.69|95.64|95.67|95.62|35
1649333670000|2022-04-07 12:14:30|95.68|95.64|95.6|95.56|95.7|95.67|95.6|95.56|31834
1649333680000|2022-04-07 12:14:40|95.59||95.6||95.6||95.59||895
1649333690000|2022-04-07 12:14:50||95.54||95.55||95.55||95.54|0
1649333700000|2022-04-07 12:15:00|95.58|95.54|95.56|95.51|95.58|95.54|95.56|95.51|740
1649333710000|2022-04-07 12:15:10|95.55||95.55||95.55||95.55||7164
1649333730000|2022-04-07 12:15:30|95.56|95.52|95.58|95.54|95.6|95.55|95.56|95.52|5138
1649333740000|2022-04-07 12:15:40|||||||||5232
1649333760000|2022-04-07 12:16:00|95.57|95.52|95.58|95.54|95.58|95.55|95.55|95.51|128
1649333770000|2022-04-07 12:16:10|95.6|95.55|95.62|95.56|95.64|95.6|95.6|95.55|7514
1649333780000|2022-04-07 12:16:20|95.61|95.58|95.66|95.61|95.67|95.62|95.6|95.58|4062
1649333790000|2022-04-07 12:16:30|95.64|95.59|95.62|95.59|95.64|95.61|95.62|95.59|189
1649333800000|2022-04-07 12:16:40|95.63|95.6|95.66|95.61|95.66|95.61|95.61|95.6|5000
1649333810000|2022-04-07 12:16:50|95.69|95.62|95.69|95.64|95.69|95.64|95.69|95.62|0
1649333840000|2022-04-07 12:17:20|95.67||95.67||95.67||95.67||1000
1649333850000|2022-04-07 12:17:30|95.69|95.65|95.68|95.63|95.7|95.66|95.67|95.63|2117
1649333860000|2022-04-07 12:17:40|95.66|95.61|95.64|95.6|95.66|95.61|95.64|95.59|1123
1649333870000|2022-04-07 12:17:50|95.66|95.61|95.68|95.64|95.68|95.64|95.66|95.61|2510
1649333880000|2022-04-07 12:18:00|95.69|95.65|95.69|95.64|95.73|95.67|95.69|95.64|3672
1649333900000|2022-04-07 12:18:20|95.71|95.65|95.76|95.7|95.76|95.72|95.71|95.65|5000
1649333920000|2022-04-07 12:18:40|95.75|95.68|95.69|95.66|95.75|95.68|95.68|95.66|25436
1649333930000|2022-04-07 12:18:50|95.71||95.69||95.71||95.69||0
1649333940000|2022-04-07 12:19:00|95.7|95.67|95.72|95.67|95.74|95.69|95.7|95.67|7938
1649333950000|2022-04-07 12:19:10|||||||||3114
1649333960000|2022-04-07 12:19:20|95.74|95.68|95.82|95.76|95.82|95.78|95.74|95.68|7496
1649333970000|2022-04-07 12:19:30|95.85|95.78|95.81|95.76|95.86|95.79|95.81|95.76|2059
1649333980000|2022-04-07 12:19:40|95.84|95.78|95.84|95.78|95.84|95.78|95.84|95.78|0
1649333990000|2022-04-07 12:19:50|||||||||1871
1649334000000|2022-04-07 12:20:00|95.82||95.82||95.82||95.82||150
1649334030000|2022-04-07 12:20:30|95.84|95.79|95.84|95.78|95.84|95.79|95.84|95.78|3638
1649334040000|2022-04-07 12:20:40|95.83|95.76|95.81|95.76|95.83|95.76|95.81|95.76|0
1649334060000|2022-04-07 12:21:00|95.83|95.78|95.84|95.78|95.84|95.78|95.83|95.78|1572
1649334070000|2022-04-07 12:21:10|95.81|95.76|95.8|95.76|95.81|95.78|95.8|95.76|11521
1649334090000|2022-04-07 12:21:30|95.79|95.74|95.77|95.71|95.79|95.74|95.77|95.71|6567
1649334110000|2022-04-07 12:21:50||95.7||95.7||95.7||95.7|0
1649334120000|2022-04-07 12:22:00||95.71||95.72||95.72||95.71|224
1649334130000|2022-04-07 12:22:10||95.73||95.71||95.73||95.71|50
1649334140000|2022-04-07 12:22:20|95.78|95.72|95.78|95.73|95.78|95.73|95.78|95.72|2500
1649334150000|2022-04-07 12:22:30|95.76|95.72|95.76|95.71|95.76|95.72|95.76|95.71|0
1649334160000|2022-04-07 12:22:40|95.73||95.76||95.76||95.73||2190
1649334170000|2022-04-07 12:22:50|95.78|95.72|95.76|95.71|95.78|95.75|95.76|95.7|13566
1649334180000|2022-04-07 12:23:00|95.75|95.7|95.73|95.67|95.75|95.7|95.7|95.67|28516
1649334190000|2022-04-07 12:23:10|95.75|95.69|95.75|95.69|95.75|95.69|95.75|95.69|4884
1649334200000|2022-04-07 12:23:20|95.73|95.67|95.71|95.66|95.73|95.67|95.71|95.64|0
1649334220000|2022-04-07 12:23:40|95.7|95.64|95.69|95.64|95.7|95.64|95.67|95.62|5
1649334230000|2022-04-07 12:23:50|95.67|95.62|95.69|95.64|95.69|95.64|95.67|95.62|5000
1649334240000|2022-04-07 12:24:00|||||||||35343
1649334250000|2022-04-07 12:24:10|95.68||95.68||95.68||95.68||2505
1649334260000|2022-04-07 12:24:20|||||||||507
1649334270000|2022-04-07 12:24:30|95.67|95.62|95.67|95.62|95.67|95.62|95.67|95.62|6174
1649334280000|2022-04-07 12:24:40|95.66|95.6|95.66|95.63|95.66|95.63|95.64|95.6|7785
1649334300000|2022-04-07 12:25:00|95.67|95.61|95.66|95.62|95.68|95.62|95.66|95.6|6146
1649334310000|2022-04-07 12:25:10|95.67|95.63|95.68|95.64|95.68|95.64|95.67|95.63|30920
1649334320000|2022-04-07 12:25:20|95.67|95.62|95.65|95.6|95.67|95.62|95.65|95.6|5239
1649334330000|2022-04-07 12:25:30|95.64|95.56|95.63|95.58|95.65|95.59|95.61|95.56|1183
1649334340000|2022-04-07 12:25:40|95.62|95.59|95.65|95.59|95.65|95.6|95.62|95.59|1699
1649334350000|2022-04-07 12:25:50||95.6||95.6||95.6||95.6|0
1649334360000|2022-04-07 12:26:00|95.67|95.61|95.66|95.61|95.68|95.64|95.66|95.6|2656
1649334370000|2022-04-07 12:26:10|95.63|95.58|95.63|95.58|95.63|95.58|95.63|95.58|156
1649334380000|2022-04-07 12:26:20|95.65|95.59|95.66|95.61|95.68|95.61|95.65|95.58|2500
1649334400000|2022-04-07 12:26:40|95.68|95.59|95.65|95.58|95.68|95.59|95.65|95.58|108
1649334420000|2022-04-07 12:27:00||95.61||95.61||95.61||95.61|380
1649334430000|2022-04-07 12:27:10|||||||||5610
1649334440000|2022-04-07 12:27:20|||||||||5000
1649334450000|2022-04-07 12:27:30|95.64|95.58|95.63|95.56|95.64|95.58|95.61|95.56|6078
1649334460000|2022-04-07 12:27:40|95.61|95.59|95.63|95.59|95.64|95.59|95.61|95.59|365
1649334480000|2022-04-07 12:28:00|95.64|95.62|95.67|95.62|95.67|95.63|95.64|95.62|9058
1649334500000|2022-04-07 12:28:20|||||||||1568
1649334510000|2022-04-07 12:28:30|95.68|95.63|95.68|95.62|95.68|95.63|95.68|95.62|5400
1649334520000|2022-04-07 12:28:40|95.69|95.65|95.71|95.65|95.71|95.65|95.69|95.65|7047
1649334530000|2022-04-07 12:28:50|95.66|95.63|95.68|95.62|95.7|95.63|95.66|95.62|5000
1649334540000|2022-04-07 12:29:00|||||||||619
1649334550000|2022-04-07 12:29:10|||||||||5000
1649334570000|2022-04-07 12:29:30|95.7|95.65|95.71|95.65|95.71|95.65|95.7|95.65|305
1649334580000|2022-04-07 12:29:40|95.68||95.68||95.68||95.68||1250
1649334590000|2022-04-07 12:29:50|95.71|95.66|95.71|95.66|95.71|95.66|95.71|95.66|2500
1649334600000|2022-04-07 12:30:00|95.69|95.62|95.69|95.66|95.69|95.66|95.68|95.62|0
1649334610000|2022-04-07 12:30:10|95.67|95.62|95.67|95.62|95.68|95.62|95.67|95.62|2359
1649334620000|2022-04-07 12:30:20|95.66|95.6|95.64|95.6|95.66|95.6|95.62|95.56|1306
1649334630000|2022-04-07 12:30:30|95.65|95.63|95.69|95.63|95.69|95.63|95.65|95.63|7879
1649334640000|2022-04-07 12:30:40|95.68|95.64|95.68|95.64|95.69|95.64|95.68|95.64|62755
1649334650000|2022-04-07 12:30:50|95.69|95.66|95.69|95.64|95.69|95.66|95.69|95.64|2067
1649334660000|2022-04-07 12:31:00|95.71|95.66|95.75|95.69|95.78|95.71|95.71|95.66|9852
1649334670000|2022-04-07 12:31:10|95.72|95.68|95.72|95.67|95.72|95.68|95.72|95.67|0
1649334680000|2022-04-07 12:31:20|95.75|95.69|95.75|95.69|95.75|95.69|95.75|95.69|0
1649334690000|2022-04-07 12:31:30|95.69|95.68|95.7|95.67|95.72|95.69|95.69|95.67|80955
1649334700000|2022-04-07 12:31:40|95.72|95.66|95.69|95.63|95.72|95.66|95.69|95.63|3858
1649334720000|2022-04-07 12:32:00|95.66|95.62|95.63|95.56|95.66|95.62|95.63|95.56|5419
1649334730000|2022-04-07 12:32:10|95.62|95.57|95.64|95.6|95.64|95.61|95.62|95.57|554
1649334740000|2022-04-07 12:32:20|95.63|95.58|95.64|95.58|95.64|95.58|95.63|95.58|0
1649334750000|2022-04-07 12:32:30|||||||||2500
1649334760000|2022-04-07 12:32:40|95.63|95.61|95.63|95.58|95.64|95.61|95.62|95.58|1141
1649334770000|2022-04-07 12:32:50|95.64|95.6|95.64|95.6|95.64|95.6|95.64|95.6|12556
1649334780000|2022-04-07 12:33:00|95.67|95.61|95.66|95.61|95.67|95.63|95.65|95.6|8815
1649334790000|2022-04-07 12:33:10|95.67|95.62|95.68|95.64|95.7|95.66|95.67|95.62|5374
1649334800000|2022-04-07 12:33:20||95.61||95.63||95.63||95.61|0
1649334830000|2022-04-07 12:33:50||95.61||95.64||95.64||95.61|869
1649334840000|2022-04-07 12:34:00|95.7|95.65|95.72|95.67|95.72|95.68|95.7|95.65|6301
1649334850000|2022-04-07 12:34:10|95.75|95.68|95.77|95.72|95.77|95.72|95.74|95.67|7023
1649334860000|2022-04-07 12:34:20|95.76|95.71|95.75|95.71|95.76|95.71|95.74|95.68|0
1649334870000|2022-04-07 12:34:30|95.76|95.73|95.76|95.73|95.77|95.73|95.76|95.71|3860
1649334880000|2022-04-07 12:34:40|95.77||95.77||95.77||95.77||5281
1649334890000|2022-04-07 12:34:50|95.76|95.71|95.72|95.67|95.77|95.71|95.72|95.67|15611
1649334900000|2022-04-07 12:35:00|95.74|95.68|95.72|95.67|95.74|95.7|95.72|95.67|2892
1649334910000|2022-04-07 12:35:10|95.71|95.64|95.69|95.61|95.71|95.64|95.64|95.61|2650
1649334920000|2022-04-07 12:35:20|95.66|95.6|95.68|95.63|95.68|95.63|95.66|95.6|3094
1649334950000|2022-04-07 12:35:50|95.66||95.66||95.68||95.66||10602
1649334960000|2022-04-07 12:36:00|95.65|95.6|95.65|95.6|95.66|95.63|95.65|95.6|1124
1649334980000|2022-04-07 12:36:20|95.64||95.64||95.64||95.64||11040
1649334990000|2022-04-07 12:36:30|95.63||95.63||95.63||95.63||20
1649335000000|2022-04-07 12:36:40|95.64|95.61|95.63|95.6|95.64|95.61|95.63|95.6|11068
1649335010000|2022-04-07 12:36:50|95.64|95.61|95.63|95.6|95.64|95.61|95.63|95.6|695
1649335020000|2022-04-07 12:37:00|95.64|95.61|95.65|95.61|95.66|95.63|95.64|95.6|14808
1649335030000|2022-04-07 12:37:10||95.6||95.6||95.6||95.6|10389
1649335060000|2022-04-07 12:37:40|||||||||2073
1649335070000|2022-04-07 12:37:50|95.63|95.61|95.65|95.6|95.65|95.61|95.63|95.6|10
1649335120000|2022-04-07 12:38:40|95.66|95.62|95.63|95.62|95.72|95.66|95.63|95.62|32527
1649335130000|2022-04-07 12:38:50|95.64|95.6|95.62|95.6|95.64|95.6|95.62|95.6|5584
1649335140000|2022-04-07 12:39:00|95.64|95.61|95.66|95.61|95.66|95.63|95.63|95.61|8999
1649335150000|2022-04-07 12:39:10|95.64|95.6|95.61|95.56|95.64|95.6|95.6|95.56|100
1649335160000|2022-04-07 12:39:20|95.64|95.57|95.68|95.63|95.7|95.64|95.64|95.57|6921
1649335170000|2022-04-07 12:39:30|||||||||2539
1649335180000|2022-04-07 12:39:40|95.71|95.64|95.69|95.64|95.72|95.67|95.69|95.64|23753
1649335190000|2022-04-07 12:39:50|95.68|95.66|95.69|95.66|95.69|95.66|95.68|95.66|0
1649335200000|2022-04-07 12:40:00|95.71|95.67|95.81|95.76|95.81|95.77|95.71|95.67|13286
1649335210000|2022-04-07 12:40:10|95.83||95.82||95.83||95.81||0
1649335220000|2022-04-07 12:40:20|95.81||95.81||95.81||95.81||10887
1649335230000|2022-04-07 12:40:30|95.82|95.79|95.87|95.82|95.89|95.82|95.82|95.79|351
1649335240000|2022-04-07 12:40:40|95.88|95.83|95.9|95.85|95.91|95.85|95.88|95.83|0
1649335250000|2022-04-07 12:40:50|95.91|95.86|95.91|95.86|95.91|95.88|95.91|95.86|2
1649335260000|2022-04-07 12:41:00|95.9|95.88|95.84|95.79|95.9|95.88|95.84|95.79|8531
1649335270000|2022-04-07 12:41:10|95.83|95.77|95.81|95.76|95.83|95.77|95.81|95.76|0
1649335280000|2022-04-07 12:41:20|95.83||95.81||95.83||95.81||5183
1649335290000|2022-04-07 12:41:30|95.83|95.79|95.84|95.79|95.84|95.79|95.83|95.79|0
1649335300000|2022-04-07 12:41:40|95.83||95.83||95.83||95.83||14583
1649335320000|2022-04-07 12:42:00|95.82||95.81||95.83||95.81||0
1649335330000|2022-04-07 12:42:10|||||||||778
1649335360000|2022-04-07 12:42:40|95.83|95.8|95.83|95.8|95.83|95.8|95.83|95.79|4259
1649335370000|2022-04-07 12:42:50|||||||||510
1649335380000|2022-04-07 12:43:00|95.82|95.78|95.82|95.78|95.82|95.79|95.79|95.76|17110
1649335390000|2022-04-07 12:43:10|||||||||1028
1649335400000|2022-04-07 12:43:20|95.83|95.76|95.81|95.76|95.83|95.76|95.81|95.76|0
1649335410000|2022-04-07 12:43:30|95.79|95.73|95.78|95.73|95.79|95.73|95.78|95.73|0
1649335440000|2022-04-07 12:44:00|95.77||95.78||95.78||95.77||0
1649335450000|2022-04-07 12:44:10|95.79|95.74|95.81|95.77|95.81|95.78|95.79|95.74|20222
1649335480000|2022-04-07 12:44:40|95.82|95.78|95.84|95.79|95.84|95.8|95.81|95.77|8397
1649335490000|2022-04-07 12:44:50|95.85|95.8|95.87|95.81|95.87|95.82|95.85|95.8|610
1649335500000|2022-04-07 12:45:00||95.82||95.82||95.82||95.82|0
1649335510000|2022-04-07 12:45:10|95.85|95.8|95.81|95.76|95.85|95.8|95.81|95.76|2922
1649335520000|2022-04-07 12:45:20|95.83|95.79|95.87|95.81|95.87|95.81|95.83|95.79|9259
1649335530000|2022-04-07 12:45:30|95.85||95.85||95.85||95.85||0
1649335540000|2022-04-07 12:45:40|95.87|95.79|95.83|95.78|95.87|95.79|95.83|95.77|0
1649335550000|2022-04-07 12:45:50|95.81|95.77|95.81|95.77|95.81|95.77|95.81|95.77|0
1649335560000|2022-04-07 12:46:00|95.83|95.78|95.83|95.78|95.85|95.8|95.81|95.77|2500
1649335570000|2022-04-07 12:46:10|95.81|95.77|95.79|95.74|95.81|95.77|95.79|95.73|4769
1649335580000|2022-04-07 12:46:20|95.8|95.76|95.81|95.76|95.81|95.76|95.8|95.76|2661
1649335590000|2022-04-07 12:46:30|95.83|95.78|95.85|95.8|95.85|95.8|95.81|95.78|7015
1649335600000|2022-04-07 12:46:40|95.84|95.79|95.84|95.79|95.86|95.8|95.81|95.76|15991
1649335610000|2022-04-07 12:46:50|95.83|95.76|95.8|95.74|95.83|95.76|95.78|95.74|1124
1649335620000|2022-04-07 12:47:00|95.81||95.78||95.81||95.78||0
1649335630000|2022-04-07 12:47:10|||||||||5287
1649335650000|2022-04-07 12:47:30|||||||||2000
1649335660000|2022-04-07 12:47:40|95.77||95.77||95.77||95.77||0
1649335670000|2022-04-07 12:47:50|95.76|95.7|95.71|95.67|95.76|95.7|95.71|95.67|3442
1649335680000|2022-04-07 12:48:00|95.69|95.63|95.65|95.6|95.69|95.64|95.65|95.6|1
1649335690000|2022-04-07 12:48:10|95.63|95.58|95.65|95.59|95.65|95.59|95.63|95.58|0
1649335700000|2022-04-07 12:48:20|95.63||95.65||95.65||95.63||0
1649335720000|2022-04-07 12:48:40|95.63|95.57|95.58|95.54|95.63|95.57|95.57|95.51|4940
1649335730000|2022-04-07 12:48:50|95.59|95.55|95.63|95.59|95.63|95.59|95.59|95.55|3787
1649335740000|2022-04-07 12:49:00|95.65|95.58|95.66|95.63|95.7|95.63|95.65|95.58|4740
1649335750000|2022-04-07 12:49:10|95.68||95.68||95.68||95.68||0
1649335770000|2022-04-07 12:49:30|95.69|95.64|95.69|95.65|95.69|95.66|95.69|95.64|0
1649335780000|2022-04-07 12:49:40|||||||||156
1649335790000|2022-04-07 12:49:50|95.72|95.66|95.71|95.66|95.72|95.66|95.71|95.66|50
1649335800000|2022-04-07 12:50:00|95.7|95.65|95.71|95.65|95.71|95.65|95.66|95.61|1124
1649335810000|2022-04-07 12:50:10|95.74|95.66|95.73|95.67|95.74|95.67|95.73|95.66|0
1649335820000|2022-04-07 12:50:20|95.72|95.65|95.73|95.67|95.73|95.67|95.7|95.65|258
1649335850000|2022-04-07 12:50:50|95.72|95.65|95.66|95.61|95.72|95.65|95.66|95.61|5194
1649335860000|2022-04-07 12:51:00|||||||||2700
1649335870000|2022-04-07 12:51:10|95.68|95.63|95.66|95.63|95.68|95.63|95.66|95.63|4000
1649335880000|2022-04-07 12:51:20|95.65|95.61|95.65|95.61|95.65|95.61|95.65|95.61|0
1649335890000|2022-04-07 12:51:30|95.66||95.65||95.66||95.65||0
1649335900000|2022-04-07 12:51:40|95.64|95.59|95.62|95.56|95.64|95.59|95.61|95.56|0
1649335910000|2022-04-07 12:51:50|95.63|95.57|95.64|95.6|95.65|95.61|95.62|95.57|6328
1649335920000|2022-04-07 12:52:00|95.65|95.61|95.65|95.61|95.68|95.62|95.65|95.6|2354
1649335930000|2022-04-07 12:52:10|95.67|95.62|95.65|95.61|95.67|95.62|95.65|95.6|1838
1649335940000|2022-04-07 12:52:20|95.64|95.6|95.63|95.56|95.64|95.61|95.61|95.56|0
1649335950000|2022-04-07 12:52:30|95.61||95.63||95.63||95.61||250
1649335960000|2022-04-07 12:52:40||95.59||95.59||95.59||95.59|0
1649335970000|2022-04-07 12:52:50|95.64|95.6|95.64|95.61|95.64|95.61|95.63|95.6|474
1649335980000|2022-04-07 12:53:00|95.65|95.62|95.64|95.61|95.65|95.62|95.64|95.61|2424
1649336000000|2022-04-07 12:53:20|95.65|95.62|95.68|95.64|95.72|95.65|95.65|95.62|7951
1649336010000|2022-04-07 12:53:30|95.67|95.66|95.62|95.59|95.67|95.66|95.61|95.59|7858
1649336030000|2022-04-07 12:53:50|95.61|95.56|95.57|95.52|95.61|95.56|95.54|95.51|1124
1649336040000|2022-04-07 12:54:00|95.58|95.53|95.47|95.43|95.59|95.55|95.27|95.22|120371
1649336050000|2022-04-07 12:54:10|95.48|95.45|95.62|95.55|95.64|95.55|95.43|95.37|15953
1649336060000|2022-04-07 12:54:20|95.65|95.58|95.68|95.61|95.71|95.66|95.62|95.55|24389
1649336070000|2022-04-07 12:54:30|95.67|95.64|95.66|95.61|95.69|95.64|95.63|95.58|60
1649336080000|2022-04-07 12:54:40|95.67|95.62|95.73|95.67|95.73|95.67|95.67|95.61|7313
1649336090000|2022-04-07 12:54:50|95.75|95.7|95.71|95.64|95.77|95.7|95.7|95.64|0
1649336100000|2022-04-07 12:55:00|95.7|95.61|95.68|95.62|95.71|95.64|95.64|95.59|2524
1649336110000|2022-04-07 12:55:10|95.7|95.63|95.7|95.64|95.74|95.67|95.69|95.62|4777
1649336120000|2022-04-07 12:55:20|95.73|95.67|95.72|95.64|95.79|95.73|95.71|95.64|936
1649336130000|2022-04-07 12:55:30|95.74|95.67|95.74|95.67|95.75|95.67|95.72|95.67|0
1649336140000|2022-04-07 12:55:40|95.72|95.65|95.69|95.64|95.72|95.65|95.69|95.64|139
1649336150000|2022-04-07 12:55:50|95.71|95.62|95.69|95.62|95.72|95.62|95.68|95.62|30448
1649336160000|2022-04-07 12:56:00||95.63||95.64||95.65||95.63|178
1649336170000|2022-04-07 12:56:10|95.72|95.67|95.72|95.64|95.72|95.67|95.72|95.64|7203
1649336180000|2022-04-07 12:56:20|95.71|95.63|95.61|95.54|95.71|95.63|95.6|95.53|16438
1649336190000|2022-04-07 12:56:30|95.64|95.55|95.59|95.52|95.64|95.59|95.57|95.5|9743
1649336200000|2022-04-07 12:56:40|95.57||95.57||95.59||95.57||1032
1649336210000|2022-04-07 12:56:50|95.59|95.53|95.6|95.53|95.64|95.56|95.59|95.52|4779
1649336220000|2022-04-07 12:57:00|95.59|95.52|95.54|95.5|95.59|95.52|95.54|95.5|5047
1649336230000|2022-04-07 12:57:10|95.56|95.51|95.57|95.52|95.57|95.52|95.56|95.51|0
1649336240000|2022-04-07 12:57:20|95.59|95.53|95.64|95.58|95.67|95.61|95.57|95.53|2231
1649336250000|2022-04-07 12:57:30|95.63||95.62||95.63||95.62||91
1649336260000|2022-04-07 12:57:40|95.64|95.6|95.67|95.6|95.67|95.6|95.64|95.56|3074
1649336270000|2022-04-07 12:57:50|||||||||4899
1649336280000|2022-04-07 12:58:00|95.69||95.69||95.69||95.69||0
1649336290000|2022-04-07 12:58:10|95.68|95.61|95.69|95.62|95.7|95.62|95.68|95.61|1065
1649336300000|2022-04-07 12:58:20|95.65|95.61|95.61|95.55|95.65|95.61|95.6|95.55|61146
1649336310000|2022-04-07 12:58:30|95.6|95.54|95.58|95.5|95.6|95.54|95.57|95.5|0
1649336320000|2022-04-07 12:58:40|95.57||95.54||95.57||95.54||0
1649336330000|2022-04-07 12:58:50|95.55|95.51|95.59|95.53|95.59|95.54|95.55|95.5|6741
1649336340000|2022-04-07 12:59:00|95.6|95.54|95.62|95.54|95.62|95.57|95.58|95.54|2500
1649336350000|2022-04-07 12:59:10|95.59|95.56|95.61|95.56|95.61|95.56|95.59|95.56|6519
1649336360000|2022-04-07 12:59:20|||||||||5000
1649336370000|2022-04-07 12:59:30|95.59|95.54|95.59|95.53|95.59|95.54|95.59|95.53|0
1649336380000|2022-04-07 12:59:40|95.61|95.54|95.55|95.5|95.61|95.54|95.55|95.5|5366
1649336390000|2022-04-07 12:59:50|95.56|95.52|95.56|95.52|95.56|95.52|95.55|95.52|0
1649336400000|2022-04-07 13:00:00|95.58|95.53|95.62|95.57|95.65|95.6|95.56|95.52|11061
1649336410000|2022-04-07 13:00:10|95.61|95.56|95.55|95.5|95.61|95.57|95.55|95.5|8341
1649336420000|2022-04-07 13:00:20|95.56|95.52|95.57|95.5|95.58|95.52|95.56|95.5|154
1649336430000|2022-04-07 13:00:30|95.56|95.52|95.56|95.52|95.57|95.54|95.54|95.5|3167
1649336440000|2022-04-07 13:00:40|95.57||95.55||95.57||95.55||0
1649336450000|2022-04-07 13:00:50|95.57||95.57||95.57||95.57||0
1649336460000|2022-04-07 13:01:00||95.53||95.53||95.54||95.52|1
1649336470000|2022-04-07 13:01:10|95.59|95.55|95.62|95.56|95.62|95.56|95.59|95.55|8725
1649336480000|2022-04-07 13:01:20|95.65|95.57|95.69|95.62|95.69|95.65|95.62|95.57|1919
1649336490000|2022-04-07 13:01:30|95.68|95.6|95.69|95.62|95.72|95.67|95.66|95.6|2705
1649336500000|2022-04-07 13:01:40|95.71|95.65|95.66|95.62|95.71|95.65|95.66|95.62|2266
1649336510000|2022-04-07 13:01:50|95.67|95.63|95.64|95.58|95.67|95.63|95.63|95.58|2058
1649336520000|2022-04-07 13:02:00|95.65|95.59|95.63|95.58|95.65|95.6|95.63|95.58|208
1649336550000|2022-04-07 13:02:30|95.62|95.56|95.6|95.53|95.62|95.56|95.56|95.5|5880
1649336560000|2022-04-07 13:02:40|95.61|95.54|95.6|95.56|95.63|95.57|95.6|95.54|990
1649336570000|2022-04-07 13:02:50|95.59|95.53|95.55|95.5|95.59|95.53|95.53|95.5|1124
1649336580000|2022-04-07 13:03:00|95.53|95.44|95.47|95.43|95.53|95.47|95.47|95.41|2388
1649336590000|2022-04-07 13:03:10|95.49|95.4|95.46|95.41|95.49|95.41|95.46|95.4|0
1649336600000|2022-04-07 13:03:20|95.48|95.45|95.48|95.45|95.48|95.47|95.48|95.42|11651
1649336610000|2022-04-07 13:03:30|95.47|95.46|95.47|95.43|95.47|95.46|95.45|95.41|4911
1649336620000|2022-04-07 13:03:40|95.48||95.47||95.48||95.47||0
1649336630000|2022-04-07 13:03:50|95.45||95.47||95.47||95.45||175
1649336640000|2022-04-07 13:04:00|95.46|95.41|95.45|95.37|95.46|95.41|95.43|95.37|2500
1649336650000|2022-04-07 13:04:10|95.46|95.4|95.47|95.43|95.51|95.46|95.46|95.4|19979
1649336670000|2022-04-07 13:04:30|95.46|95.41|95.45|95.4|95.46|95.41|95.43|95.36|1124
1649336680000|2022-04-07 13:04:40|95.44|95.41|95.45|95.39|95.45|95.41|95.41|95.37|1127
1649336690000|2022-04-07 13:04:50|95.46|95.4|95.49|95.44|95.49|95.44|95.45|95.4|0
1649336700000|2022-04-07 13:05:00|95.48|95.45|95.49|95.45|95.49|95.45|95.45|95.41|6844
1649336710000|2022-04-07 13:05:10|95.54|95.44|95.53|95.49|95.55|95.49|95.53|95.44|13181
1649336720000|2022-04-07 13:05:20|95.52|95.5|95.49|95.45|95.52|95.5|95.47|95.43|4000
1649336730000|2022-04-07 13:05:30|95.51|95.46|95.53|95.49|95.57|95.51|95.51|95.46|8089
1649336740000|2022-04-07 13:05:40|95.55|95.5|95.57|95.53|95.6|95.54|95.54|95.5|12000
1649336750000|2022-04-07 13:05:50||95.54||95.54||95.56||95.54|104
1649336770000|2022-04-07 13:06:10|95.59|95.55|95.61|95.55|95.62|95.56|95.59|95.54|5632
1649336780000|2022-04-07 13:06:20|95.6|95.53|95.54|95.49|95.6|95.54|95.54|95.49|9967
1649336790000|2022-04-07 13:06:30|95.55|95.52|95.59|95.53|95.6|95.53|95.54|95.49|4703
1649336810000|2022-04-07 13:06:50|95.61|95.54|95.61|95.58|95.64|95.59|95.61|95.54|15560
1649336820000|2022-04-07 13:07:00|95.63|95.57|95.63|95.58|95.63|95.58|95.63|95.57|0
1649336830000|2022-04-07 13:07:10|95.6|95.6|95.64|95.58|95.65|95.6|95.6|95.58|1425
1649336840000|2022-04-07 13:07:20|95.62|95.61|95.64|95.61|95.65|95.62|95.62|95.61|512
1649336850000|2022-04-07 13:07:30|95.65|95.58|95.63|95.58|95.65|95.6|95.63|95.58|0
1649336860000|2022-04-07 13:07:40|95.61|95.57|95.61|95.58|95.61|95.58|95.61|95.57|185
1649336870000|2022-04-07 13:07:50|95.6|95.57|95.57|95.53|95.6|95.57|95.57|95.53|11300
1649336890000|2022-04-07 13:08:10|95.56|95.51|95.56|95.51|95.56|95.51|95.56|95.51|0
1649336900000|2022-04-07 13:08:20|95.54|95.49|95.55|95.51|95.56|95.54|95.54|95.49|2124
1649336910000|2022-04-07 13:08:30|95.54|95.49|95.5|95.45|95.54|95.51|95.47|95.43|5108
1649336920000|2022-04-07 13:08:40|95.49|95.43|95.44|95.41|95.49|95.43|95.42|95.37|2518
1649336930000|2022-04-07 13:08:50|95.46|95.42|95.43|95.39|95.46|95.43|95.43|95.39|8152
1649336940000|2022-04-07 13:09:00|95.45|95.4|95.45|95.41|95.45|95.41|95.45|95.4|4636
1649336950000|2022-04-07 13:09:10|95.44|95.39|95.4|95.37|95.44|95.39|95.4|95.33|50
1649336960000|2022-04-07 13:09:20|95.41|95.38|95.42|95.4|95.42|95.4|95.41|95.36|3919
1649336980000|2022-04-07 13:09:40|95.4|95.37|95.4|95.36|95.42|95.37|95.38|95.32|7722
1649336990000|2022-04-07 13:09:50|95.39|95.33|95.38|95.36|95.39|95.36|95.38|95.33|0
1649337000000|2022-04-07 13:10:00|95.39|95.33|95.39|95.36|95.39|95.36|95.38|95.33|0
1649337010000|2022-04-07 13:10:10|95.42|95.37|95.41|95.37|95.42|95.38|95.38|95.33|7461
1649337030000|2022-04-07 13:10:30|95.4|95.33|95.35|95.3|95.4|95.36|95.35|95.29|1274
1649337040000|2022-04-07 13:10:40|95.36|95.31|95.38|95.33|95.38|95.33|95.36|95.31|1323
1649337050000|2022-04-07 13:10:50|95.37|95.34|95.4|95.35|95.4|95.35|95.37|95.34|6881
1649337060000|2022-04-07 13:11:00|95.41|95.36|95.42|95.38|95.42|95.38|95.4|95.35|12232
1649337070000|2022-04-07 13:11:10|95.41|95.35|95.41|95.36|95.41|95.36|95.37|95.33|0
1649337080000|2022-04-07 13:11:20|95.4|95.34|95.37|95.33|95.4|95.37|95.37|95.33|0
1649337090000|2022-04-07 13:11:30|||||||||20851
1649337100000|2022-04-07 13:11:40|95.36|95.3|95.35|95.32|95.36|95.32|95.35|95.3|3138
1649337110000|2022-04-07 13:11:50|95.36||95.35||95.36||95.35||14756
1649337120000|2022-04-07 13:12:00|95.33|95.3|95.35|95.3|95.35|95.3|95.33|95.27|5484
1649337130000|2022-04-07 13:12:10|95.34|95.31|95.39|95.34|95.39|95.34|95.34|95.31|17008
1649337140000|2022-04-07 13:12:20|95.37|95.33|95.35|95.3|95.37|95.34|95.35|95.3|29000
1649337150000|2022-04-07 13:12:30|95.34||95.34||95.34||95.34||10432
1649337160000|2022-04-07 13:12:40|95.32|95.28|95.3|95.26|95.32|95.28|95.28|95.25|3200
1649337170000|2022-04-07 13:12:50|95.31|95.27|95.31|95.28|95.31|95.28|95.31|95.27|2459
1649337180000|2022-04-07 13:13:00|95.3|95.26|95.29|95.26|95.31|95.26|95.29|95.26|14674
1649337190000|2022-04-07 13:13:10|95.3|95.25|95.29|95.25|95.3|95.25|95.28|95.25|0
1649337200000|2022-04-07 13:13:20|95.28|95.23|95.26|95.22|95.28|95.23|95.26|95.22|11930
1649337210000|2022-04-07 13:13:30|95.27|95.23|95.39|95.35|95.39|95.35|95.27|95.23|18808
1649337220000|2022-04-07 13:13:40|95.37|95.32|95.41|95.36|95.41|95.36|95.37|95.32|246
1649337230000|2022-04-07 13:13:50||95.38||95.36||95.38||95.36|1000
1649337240000|2022-04-07 13:14:00|95.4|95.39|95.41|95.38|95.41|95.39|95.39|95.36|2756
1649337250000|2022-04-07 13:14:10|95.4|95.37|95.4|95.36|95.4|95.37|95.4|95.34|0
1649337260000|2022-04-07 13:14:20|95.39|95.34|95.38|95.32|95.39|95.34|95.38|95.32|4681
1649337270000|2022-04-07 13:14:30|||||||||3118
1649337280000|2022-04-07 13:14:40|||||||||1222
1649337290000|2022-04-07 13:14:50|95.39|95.34|95.41|95.36|95.41|95.37|95.38|95.34|7765
1649337300000|2022-04-07 13:15:00|||||||||5206
1649337310000|2022-04-07 13:15:10|95.42|95.37|95.4|95.38|95.49|95.43|95.4|95.36|14860
1649337320000|2022-04-07 13:15:20|95.39|95.36|95.39|95.36|95.39|95.36|95.39|95.34|2548
1649337330000|2022-04-07 13:15:30|95.4||95.4||95.4||95.4||196
1649337340000|2022-04-07 13:15:40|95.39|95.34|95.33|95.28|95.4|95.37|95.33|95.28|15752
1649337350000|2022-04-07 13:15:50|95.34|95.3|95.38|95.34|95.4|95.36|95.34|95.3|19355
1649337360000|2022-04-07 13:16:00|95.39|95.35|95.39|95.36|95.39|95.37|95.38|95.32|8374
1649337370000|2022-04-07 13:16:10|95.4|95.38|95.49|95.43|95.51|95.45|95.39|95.36|10988
1649337380000|2022-04-07 13:16:20|95.51|95.44|95.47|95.41|95.52|95.46|95.45|95.41|10677
1649337390000|2022-04-07 13:16:30|95.49|95.43|95.47|95.41|95.51|95.45|95.45|95.41|2500
1649337400000|2022-04-07 13:16:40|95.45||95.45||95.47||95.45||189
1649337410000|2022-04-07 13:16:50|95.47|95.39|95.49|95.45|95.5|95.45|95.43|95.37|14692
1649337420000|2022-04-07 13:17:00|95.51|95.47|95.5|95.45|95.51|95.47|95.5|95.45|2175
1649337430000|2022-04-07 13:17:10|95.51|95.47|95.51|95.47|95.51|95.47|95.51|95.45|1554
1649337440000|2022-04-07 13:17:20|95.5|95.45|95.51|95.46|95.51|95.46|95.47|95.43|4884
1649337450000|2022-04-07 13:17:30|95.55|95.47|95.58|95.52|95.6|95.54|95.54|95.47|10885
1649337460000|2022-04-07 13:17:40|95.57|95.51|95.54|95.5|95.57|95.51|95.54|95.5|0
1649337470000|2022-04-07 13:17:50|||||||||1884
1649337480000|2022-04-07 13:18:00|95.53|95.51|95.58|95.53|95.59|95.56|95.53|95.51|4823
1649337490000|2022-04-07 13:18:10||95.54||95.53||95.54||95.53|2282
1649337500000|2022-04-07 13:18:20|95.59|95.54|95.59|95.54|95.59|95.54|95.59|95.54|0
1649337520000|2022-04-07 13:18:40|95.62|95.55|95.64|95.6|95.65|95.6|95.61|95.55|3132
1649337530000|2022-04-07 13:18:50|95.62|95.57|95.64|95.56|95.64|95.57|95.62|95.56|0
1649337550000|2022-04-07 13:19:10|95.63||95.62||95.63||95.6||20
1649337560000|2022-04-07 13:19:20||95.58||95.58||95.58||95.58|14
1649337570000|2022-04-07 13:19:30||95.59||95.58||95.59||95.58|0
1649337580000|2022-04-07 13:19:40|95.63|95.61|95.62|95.58|95.65|95.62|95.62|95.58|17041
1649337590000|2022-04-07 13:19:50|95.61|95.56|95.57|95.51|95.62|95.56|95.55|95.51|377
1649337600000|2022-04-07 13:20:00|95.56|95.49|95.54|95.5|95.56|95.5|95.52|95.49|12812
1649337630000|2022-04-07 13:20:30|95.52|95.48|95.51|95.48|95.52|95.48|95.51|95.48|1541
1649337650000|2022-04-07 13:20:50|95.5|95.46|95.49|95.45|95.5|95.46|95.47|95.44|1124
1649337660000|2022-04-07 13:21:00|95.48|95.43|95.46|95.41|95.48|95.43|95.46|95.41|0
1649337670000|2022-04-07 13:21:10|95.45|95.42|95.47|95.41|95.47|95.44|95.45|95.41|21191
1649337680000|2022-04-07 13:21:20|95.45||95.45||95.45||95.45||0
1649337690000|2022-04-07 13:21:30|95.47|95.42|95.47|95.42|95.47|95.43|95.45|95.41|2500
1649337700000|2022-04-07 13:21:40|95.45|95.41|95.42|95.37|95.45|95.41|95.41|95.33|6456
1649337720000|2022-04-07 13:22:00|95.44|95.39|95.42|95.37|95.44|95.39|95.42|95.37|2900
1649337730000|2022-04-07 13:22:10|||||||||2082
1649337740000|2022-04-07 13:22:20|95.41|95.38|95.47|95.42|95.47|95.42|95.41|95.38|16930
1649337750000|2022-04-07 13:22:30||95.43||95.43||95.43||95.43|650
1649337760000|2022-04-07 13:22:40|95.49||95.49||95.49||95.49||1321
1649337770000|2022-04-07 13:22:50|95.48||95.47||95.49||95.46||100
1649337780000|2022-04-07 13:23:00|95.46|95.41|95.46|95.41|95.47|95.43|95.44|95.4|4600
1649337800000|2022-04-07 13:23:20|95.49|95.43|95.48|95.45|95.49|95.45|95.48|95.43|5712
1649337810000|2022-04-07 13:23:30|95.49|95.46|95.51|95.45|95.52|95.49|95.49|95.45|7846
1649337820000|2022-04-07 13:23:40|95.49||95.49||95.49||95.49||2000
1649337830000|2022-04-07 13:23:50|95.5|95.47|95.5|95.45|95.5|95.47|95.49|95.44|0
1649337840000|2022-04-07 13:24:00|95.51|95.47|95.51|95.45|95.52|95.49|95.51|95.45|11088
1649337850000|2022-04-07 13:24:10|95.5||95.49||95.5||95.49||0
1649337860000|2022-04-07 13:24:20|95.51||95.51||95.51||95.51||0
1649337870000|2022-04-07 13:24:30|95.49||95.51||95.51||95.49||20406
1649337880000|2022-04-07 13:24:40|95.5||95.5||95.5||95.5||352
1649337890000|2022-04-07 13:24:50|95.51|95.47|95.52|95.47|95.52|95.48|95.51|95.47|38
1649337900000|2022-04-07 13:25:00|95.54|95.48|95.55|95.5|95.57|95.5|95.54|95.48|20211
1649337910000|2022-04-07 13:25:10|95.57|95.51|95.59|95.54|95.6|95.54|95.57|95.51|2253
1649337920000|2022-04-07 13:25:20||95.56||95.56||95.56||95.56|0
1649337940000|2022-04-07 13:25:40|95.58|95.54|95.65|95.6|95.65|95.6|95.58|95.54|7325
1649337950000|2022-04-07 13:25:50|95.66|95.58|95.63|95.6|95.66|95.6|95.63|95.58|0
1649337960000|2022-04-07 13:26:00|95.62|95.58|95.61|95.56|95.63|95.58|95.61|95.56|611
1649337970000|2022-04-07 13:26:10|95.6||95.6||95.6||95.6||0
1649337980000|2022-04-07 13:26:20|95.59|95.54|95.6|95.56|95.6|95.58|95.59|95.54|3623
1649337990000|2022-04-07 13:26:30|95.62|95.58|95.62|95.58|95.66|95.6|95.62|95.58|16660
1649338000000|2022-04-07 13:26:40|95.61||95.61||95.62||95.6||1200
1649338010000|2022-04-07 13:26:50|95.62|95.59|95.66|95.6|95.66|95.62|95.62|95.59|8410
1649338020000|2022-04-07 13:27:00|95.67|95.61|95.65|95.6|95.67|95.63|95.65|95.6|222
1649338030000|2022-04-07 13:27:10|95.64|95.63|95.66|95.6|95.66|95.63|95.64|95.6|973
1649338040000|2022-04-07 13:27:20|95.63|95.58|95.63|95.58|95.63|95.58|95.63|95.58|0
1649338050000|2022-04-07 13:27:30|95.62|95.57|95.59|95.54|95.62|95.57|95.59|95.54|5987
1649338080000|2022-04-07 13:28:00||95.56||95.54||95.56||95.54|0
1649338090000|2022-04-07 13:28:10|95.58|95.52|95.56|95.52|95.58|95.52|95.56|95.52|0
1649338100000|2022-04-07 13:28:20|95.55|95.5|95.52|95.47|95.55|95.5|95.52|95.47|11550
1649338110000|2022-04-07 13:28:30|95.54|95.5|95.52|95.47|95.54|95.5|95.52|95.47|13591
1649338120000|2022-04-07 13:28:40|95.53|95.45|95.49|95.45|95.54|95.45|95.49|95.45|53
1649338130000|2022-04-07 13:28:50|95.48||95.48||95.48||95.48||0
1649338140000|2022-04-07 13:29:00|95.49|95.43|95.51|95.46|95.51|95.47|95.49|95.43|15732
1649338150000|2022-04-07 13:29:10|||||||||3641
1649338160000|2022-04-07 13:29:20||95.48||95.46||95.48||95.46|9
1649338170000|2022-04-07 13:29:30|95.5|95.48|95.57|95.52|95.57|95.53|95.5|95.46|14313
1649338180000|2022-04-07 13:29:40|95.59|95.54|95.62|95.56|95.63|95.58|95.59|95.54|5245
1649338190000|2022-04-07 13:29:50|95.61|95.58|95.58|95.52|95.61|95.58|95.58|95.52|7882
1649338200000|2022-04-07 13:30:00|95.61|95.56|95.59|95.54|95.63|95.59|95.59|95.54|9895
1649338210000|2022-04-07 13:30:10|95.61|95.55|95.53|95.48|95.63|95.56|95.53|95.48|2515
1649338220000|2022-04-07 13:30:20|95.51|95.46|95.49|95.43|95.51|95.48|95.47|95.43|9415
1649338230000|2022-04-07 13:30:30|95.47|95.44|95.45|95.4|95.49|95.45|95.44|95.39|0
1649338240000|2022-04-07 13:30:40|95.47|95.41|95.45|95.41|95.48|95.44|95.45|95.4|7092
1649338250000|2022-04-07 13:30:50|95.44|95.42|95.46|95.42|95.48|95.44|95.44|95.42|7461
1649338260000|2022-04-07 13:31:00|95.45|95.4|95.46|95.4|95.49|95.45|95.42|95.36|3031
1649338270000|2022-04-07 13:31:10|95.44|95.38|95.43|95.37|95.46|95.41|95.39|95.36|15230
1649338280000|2022-04-07 13:31:20|95.41|95.36|95.35|95.3|95.41|95.36|95.35|95.3|5330
1649338290000|2022-04-07 13:31:30|95.36|95.29|95.44|95.38|95.46|95.4|95.36|95.29|12244
1649338300000|2022-04-07 13:31:40|95.41|95.36|95.43|95.36|95.44|95.36|95.4|95.34|0
1649338310000|2022-04-07 13:31:50|95.44|95.39|95.44|95.39|95.44|95.39|95.44|95.39|0
1649338320000|2022-04-07 13:32:00|95.43|95.36|95.34|95.3|95.43|95.36|95.31|95.24|28117
1649338330000|2022-04-07 13:32:10|95.36|95.33|95.48|95.46|95.52|95.46|95.36|95.33|82674
1649338340000|2022-04-07 13:32:20|95.51|95.47|95.57|95.52|95.57|95.54|95.51|95.47|14843
1649338350000|2022-04-07 13:32:30|95.55|95.5|95.49|95.44|95.55|95.5|95.47|95.44|10910
1649338360000|2022-04-07 13:32:40|95.48|95.46|95.42|95.38|95.53|95.49|95.42|95.38|28576
1649338370000|2022-04-07 13:32:50|95.44||95.44||95.44||95.44||99
1649338380000|2022-04-07 13:33:00|95.43|95.39|95.44|95.39|95.44|95.39|95.4|95.39|4228
1649338390000|2022-04-07 13:33:10|95.46|95.41|95.53|95.47|95.53|95.47|95.46|95.41|4604
1649338400000|2022-04-07 13:33:20|95.55|95.49|95.54|95.5|95.61|95.55|95.54|95.49|12142
1649338410000|2022-04-07 13:33:30|95.56|95.49|95.64|95.59|95.64|95.59|95.56|95.49|7988
1649338420000|2022-04-07 13:33:40|95.65|95.6|95.79|95.73|95.8|95.75|95.64|95.6|6934
1649338430000|2022-04-07 13:33:50|95.78|95.72|95.66|95.61|95.78|95.72|95.66|95.61|31061
1649338440000|2022-04-07 13:34:00|95.67|95.62|95.78|95.72|95.78|95.73|95.67|95.62|25970
1649338450000|2022-04-07 13:34:10|95.79|95.73|95.85|95.78|95.86|95.82|95.76|95.7|11626
1649338460000|2022-04-07 13:34:20|95.86|95.81|95.88|95.81|95.94|95.88|95.86|95.81|1588
1649338470000|2022-04-07 13:34:30|95.89|95.84|95.79|95.72|95.9|95.88|95.77|95.72|39498
1649338480000|2022-04-07 13:34:40|95.78|95.73|95.79|95.72|95.8|95.76|95.78|95.72|2559
1649338490000|2022-04-07 13:34:50|95.8|95.75|95.92|95.87|95.93|95.87|95.8|95.75|52
1649338500000|2022-04-07 13:35:00|95.94|95.88|95.91|95.84|96.1|96.03|95.91|95.84|58131
1649338510000|2022-04-07 13:35:10|95.9|95.81|95.81|95.74|95.9|95.83|95.81|95.72|7529
1649338520000|2022-04-07 13:35:20|95.8|95.75|95.89|95.82|95.9|95.84|95.8|95.75|11359
1649338530000|2022-04-07 13:35:30|95.88|95.83|95.78|95.72|95.88|95.83|95.78|95.72|4024
1649338540000|2022-04-07 13:35:40|95.76|95.74|95.75|95.72|95.8|95.74|95.74|95.72|8282
1649338550000|2022-04-07 13:35:50|95.74|95.71|95.66|95.6|95.74|95.71|95.66|95.59|7989
1649338560000|2022-04-07 13:36:00|95.69|95.61|95.84|95.8|95.9|95.81|95.69|95.61|18289
1649338570000|2022-04-07 13:36:10|95.87|95.79|95.88|95.84|95.93|95.86|95.85|95.79|4000
1649338580000|2022-04-07 13:36:20|95.9|95.86|95.87|95.82|95.9|95.86|95.86|95.82|12546
1649338590000|2022-04-07 13:36:30|95.89|95.8|95.82|95.77|95.89|95.8|95.78|95.74|5418
1649338600000|2022-04-07 13:36:40|95.84|95.78|95.84|95.79|95.86|95.8|95.8|95.75|52975
1649338610000|2022-04-07 13:36:50|95.86|95.8|95.94|95.87|95.96|95.89|95.86|95.8|47
1649338620000|2022-04-07 13:37:00|95.93|95.88|95.88|95.83|95.94|95.9|95.88|95.83|4944
1649338630000|2022-04-07 13:37:10|95.86|95.8|95.89|95.83|95.92|95.86|95.86|95.79|23051
1649338640000|2022-04-07 13:37:20|95.91|95.82|95.94|95.89|95.97|95.92|95.89|95.82|3656
1649338650000|2022-04-07 13:37:30|95.91|95.87|95.92|95.88|95.93|95.89|95.89|95.85|17710
1649338660000|2022-04-07 13:37:40|95.9|95.86|95.92|95.87|95.96|95.91|95.89|95.85|27318
1649338670000|2022-04-07 13:37:50|95.93|95.89|95.9|95.87|95.97|95.92|95.89|95.85|8050
1649338680000|2022-04-07 13:38:00|95.88|95.85|95.97|95.92|95.98|95.92|95.88|95.82|1100
1649338690000|2022-04-07 13:38:10|95.96||95.96||95.96||95.96||280
1649338700000|2022-04-07 13:38:20|95.95|95.9|95.94|95.87|95.97|95.92|95.94|95.87|0
1649338710000|2022-04-07 13:38:30||95.89||95.87||95.89||95.87|1200
1649338720000|2022-04-07 13:38:40|95.96|95.89|95.98|95.93|96|95.96|95.94|95.89|14443
1649338730000|2022-04-07 13:38:50|95.97|95.91|95.88|95.82|95.97|95.93|95.88|95.82|1139
1649338740000|2022-04-07 13:39:00|95.86|95.81|95.87|95.82|95.87|95.83|95.85|95.79|502
1649338750000|2022-04-07 13:39:10|95.86|95.8|95.87|95.83|95.87|95.83|95.85|95.8|185
1649338760000|2022-04-07 13:39:20|95.89|95.85|95.86|95.8|95.91|95.85|95.82|95.76|9882
1649338770000|2022-04-07 13:39:30||95.79||95.79||95.79||95.79|0
1649338780000|2022-04-07 13:39:40|95.83|95.77|95.81|95.78|95.84|95.8|95.81|95.76|4600
1649338790000|2022-04-07 13:39:50|95.8|95.76|95.73|95.7|95.8|95.76|95.72|95.64|10749
1649338800000|2022-04-07 13:40:00|95.77|95.71|95.74|95.67|95.79|95.73|95.73|95.67|8489
1649338810000|2022-04-07 13:40:10|95.73|95.66|95.71|95.63|95.73|95.66|95.68|95.63|0
1649338820000|2022-04-07 13:40:20|95.68|95.61|95.63|95.57|95.68|95.61|95.61|95.56|1220
1649338830000|2022-04-07 13:40:30|95.65|95.59|95.62|95.56|95.67|95.62|95.61|95.56|23345
1649338840000|2022-04-07 13:40:40|95.61|95.54|95.6|95.53|95.61|95.54|95.59|95.52|2500
1649338850000|2022-04-07 13:40:50|95.57|95.51|95.68|95.64|95.71|95.64|95.57|95.5|4401
1649338860000|2022-04-07 13:41:00|95.67|95.61|95.7|95.62|95.7|95.62|95.67|95.61|3471
1649338870000|2022-04-07 13:41:10|95.66|95.61|95.7|95.62|95.7|95.62|95.65|95.59|2628
1649338880000|2022-04-07 13:41:20|95.74|95.65|95.69|95.65|95.75|95.69|95.69|95.65|10580
1649338890000|2022-04-07 13:41:30|95.71|95.62|95.64|95.59|95.71|95.62|95.59|95.55|9593
1649338900000|2022-04-07 13:41:40|95.65|95.61|95.64|95.6|95.65|95.61|95.64|95.59|0
1649338910000|2022-04-07 13:41:50|95.65|95.61|95.64|95.59|95.65|95.63|95.64|95.59|4056
1649338920000|2022-04-07 13:42:00|95.63|95.57|95.62|95.57|95.63|95.59|95.6|95.55|7076
1649338930000|2022-04-07 13:42:10|95.63|95.58|95.58|95.53|95.68|95.64|95.58|95.51|27591
1649338940000|2022-04-07 13:42:20|95.57|95.51|95.52|95.46|95.57|95.53|95.52|95.45|18158
1649338950000|2022-04-07 13:42:30|95.51|95.45|95.54|95.48|95.54|95.48|95.5|95.43|3096
1649338960000|2022-04-07 13:42:40|95.52|95.5|95.63|95.58|95.63|95.58|95.52|95.5|9360
1649338970000|2022-04-07 13:42:50|95.61|95.6|95.68|95.63|95.71|95.63|95.61|95.59|16809
1649338980000|2022-04-07 13:43:00|95.7|95.65|95.71|95.67|95.76|95.7|95.69|95.63|15694
1649338990000|2022-04-07 13:43:10|95.72|95.68|95.74|95.69|95.74|95.7|95.72|95.67|0
1649339000000|2022-04-07 13:43:20|95.76|95.7|95.71|95.65|95.79|95.73|95.71|95.65|2830
1649339010000|2022-04-07 13:43:30|95.69|95.63|95.65|95.63|95.69|95.63|95.64|95.61|0
1649339020000|2022-04-07 13:43:40|95.62|95.59|95.69|95.64|95.74|95.68|95.58|95.55|20428
1649339030000|2022-04-07 13:43:50|95.68|95.62|95.63|95.59|95.68|95.62|95.61|95.55|4285
1649339040000|2022-04-07 13:44:00|95.65|95.57|95.62|95.57|95.65|95.57|95.57|95.55|8494
1649339050000|2022-04-07 13:44:10|95.63|95.59|95.58|95.57|95.63|95.59|95.58|95.55|5578
1649339060000|2022-04-07 13:44:20|95.57|95.55|95.63|95.58|95.65|95.61|95.54|95.5|5689
1649339070000|2022-04-07 13:44:30|95.61|95.57|95.61|95.55|95.63|95.58|95.59|95.55|40
1649339080000|2022-04-07 13:44:40|95.59|95.57|95.51|95.46|95.59|95.57|95.51|95.45|1100
1649339090000|2022-04-07 13:44:50|95.53|95.47|95.53|95.49|95.57|95.51|95.52|95.46|13655
1649339100000|2022-04-07 13:45:00|95.52|95.48|95.64|95.6|95.68|95.64|95.52|95.48|22636
1649339110000|2022-04-07 13:45:10|95.65|95.58|95.62|95.57|95.65|95.58|95.6|95.54|3102
1649339120000|2022-04-07 13:45:20|95.59|95.54|95.51|95.46|95.59|95.54|95.51|95.46|2728
1649339130000|2022-04-07 13:45:30|95.53|95.48|95.57|95.53|95.62|95.55|95.53|95.48|13778
1649339140000|2022-04-07 13:45:40|95.6|95.55|95.56|95.48|95.6|95.55|95.56|95.47|2500
1649339150000|2022-04-07 13:45:50|95.55|95.47|95.52|95.48|95.56|95.5|95.49|95.45|5068
1649339160000|2022-04-07 13:46:00|95.51|95.5|95.56|95.52|95.58|95.54|95.49|95.45|9752
1649339170000|2022-04-07 13:46:10|95.58|95.5|95.55|95.52|95.58|95.53|95.52|95.48|2500
1649339180000|2022-04-07 13:46:20|95.54|95.5|95.58|95.54|95.61|95.55|95.54|95.5|1287
1649339190000|2022-04-07 13:46:30|95.56|95.52|95.58|95.53|95.58|95.54|95.54|95.5|1005
1649339200000|2022-04-07 13:46:40|95.6|95.55|95.54|95.52|95.6|95.55|95.53|95.48|5039
1649339210000|2022-04-07 13:46:50|95.56|95.51|95.54|95.51|95.58|95.54|95.54|95.48|2933
1649339220000|2022-04-07 13:47:00|95.56|95.52|95.59|95.56|95.62|95.57|95.56|95.52|2400
1649339230000|2022-04-07 13:47:10|95.57|95.54|95.57|95.53|95.58|95.56|95.56|95.52|3573
1649339240000|2022-04-07 13:47:20|95.56|95.5|95.55|95.49|95.56|95.52|95.53|95.48|7583
1649339250000|2022-04-07 13:47:30|95.54|95.51|95.53|95.48|95.54|95.51|95.52|95.46|0
1649339260000|2022-04-07 13:47:40|95.54|95.5|95.52|95.46|95.57|95.53|95.52|95.45|250858
1649339270000|2022-04-07 13:47:50|95.51|95.45|95.51|95.48|95.51|95.48|95.48|95.45|2271
1649339280000|2022-04-07 13:48:00|95.55|95.49|95.62|95.56|95.64|95.6|95.55|95.47|77962
1649339290000|2022-04-07 13:48:10|95.64|95.57|95.76|95.69|95.76|95.72|95.64|95.57|233507
1649339300000|2022-04-07 13:48:20|95.75|95.71|95.74|95.7|95.76|95.71|95.72|95.68|5233
1649339310000|2022-04-07 13:48:30|95.73|95.68|95.72|95.69|95.73|95.69|95.72|95.68|2438
1649339320000|2022-04-07 13:48:40|95.73|95.72|95.68|95.63|95.76|95.73|95.68|95.63|53975
1649339330000|2022-04-07 13:48:50||95.61||95.62||95.62||95.61|3588
1649339340000|2022-04-07 13:49:00|95.67|95.61|95.62|95.6|95.67|95.61|95.61|95.56|8967
1649339350000|2022-04-07 13:49:10|95.61|95.56|95.61|95.54|95.62|95.58|95.57|95.53|12800
1649339360000|2022-04-07 13:49:20|95.59||95.59||95.59||95.59||0
1649339370000|2022-04-07 13:49:30|95.58|95.53|95.54|95.49|95.58|95.53|95.53|95.49|16460
1649339380000|2022-04-07 13:49:40|95.53|95.48|95.51|95.47|95.54|95.5|95.49|95.46|5383
1649339390000|2022-04-07 13:49:50|95.53|95.46|95.54|95.49|95.55|95.5|95.51|95.46|52
1649339400000|2022-04-07 13:50:00|95.51|95.48|95.51|95.47|95.51|95.48|95.46|95.42|6864
1649339410000|2022-04-07 13:50:10|95.52|95.48|95.53|95.49|95.56|95.52|95.51|95.46|25040
1649339420000|2022-04-07 13:50:20|95.55|95.51|95.55|95.53|95.55|95.53|95.53|95.51|12578
1649339430000|2022-04-07 13:50:30|95.57|95.54|95.59|95.54|95.59|95.55|95.56|95.53|14435
1649339440000|2022-04-07 13:50:40|95.57|95.53|95.6|95.56|95.61|95.59|95.54|95.49|18667
1649339450000|2022-04-07 13:50:50||95.54||95.56||95.56||95.54|150
1649339460000|2022-04-07 13:51:00|95.61|95.58|95.62|95.58|95.65|95.61|95.61|95.56|8484
1649339470000|2022-04-07 13:51:10|95.64|95.6|95.62|95.58|95.64|95.6|95.62|95.56|2256
1649339480000|2022-04-07 13:51:20|95.64|95.56|95.64|95.59|95.64|95.59|95.64|95.56|441
1649339490000|2022-04-07 13:51:30|95.66|95.6|95.66|95.61|95.74|95.67|95.64|95.6|12397
1649339500000|2022-04-07 13:51:40|95.64|95.59|95.6|95.54|95.64|95.59|95.58|95.54|0
1649339510000|2022-04-07 13:51:50|95.64|95.57|95.64|95.59|95.66|95.61|95.63|95.57|1124
1649339520000|2022-04-07 13:52:00|95.66|95.61|95.59|95.54|95.73|95.68|95.59|95.54|17144
1649339530000|2022-04-07 13:52:10|95.57|95.55|95.58|95.54|95.59|95.55|95.57|95.52|0
1649339540000|2022-04-07 13:52:20|95.59|95.55|95.59|95.57|95.59|95.57|95.56|95.55|0
1649339550000|2022-04-07 13:52:30|95.61|95.58|95.55|95.51|95.63|95.59|95.55|95.51|26211
1649339560000|2022-04-07 13:52:40|95.53|95.49|95.53|95.49|95.53|95.49|95.53|95.49|430
1649339570000|2022-04-07 13:52:50|95.55|95.5|95.59|95.54|95.59|95.54|95.55|95.5|4179
1649339580000|2022-04-07 13:53:00|95.58||95.57||95.59||95.57||17756
1649339590000|2022-04-07 13:53:10|95.59|95.55|95.58|95.55|95.6|95.56|95.58|95.55|0
1649339600000|2022-04-07 13:53:20|95.6|95.56|95.57|95.53|95.63|95.58|95.57|95.53|4125
1649339610000|2022-04-07 13:53:30|95.56|95.51|95.57|95.51|95.57|95.52|95.53|95.48|285
1649339620000|2022-04-07 13:53:40|95.58|95.53|95.55|95.51|95.58|95.55|95.55|95.51|1686
1649339630000|2022-04-07 13:53:50|95.56|95.53|95.55|95.51|95.57|95.53|95.55|95.51|0
1649339640000|2022-04-07 13:54:00|95.57|95.53|95.59|95.55|95.61|95.57|95.55|95.53|20847
1649339650000|2022-04-07 13:54:10|95.61|95.54|95.56|95.51|95.63|95.59|95.56|95.51|1292
1649339660000|2022-04-07 13:54:20|95.55|95.52|95.64|95.59|95.68|95.61|95.55|95.51|16743
1649339670000|2022-04-07 13:54:30|95.61|95.57|95.64|95.6|95.64|95.6|95.61|95.57|0
1649339680000|2022-04-07 13:54:40|95.62|95.58|95.57|95.55|95.62|95.58|95.57|95.55|1
1649339690000|2022-04-07 13:54:50|95.55|95.53|95.57|95.52|95.58|95.54|95.55|95.51|13504
1649339700000|2022-04-07 13:55:00|95.56|95.51|95.55|95.51|95.56|95.53|95.51|95.48|3918
1649339710000|2022-04-07 13:55:10|95.57|95.53|95.59|95.54|95.61|95.57|95.55|95.53|9008
1649339720000|2022-04-07 13:55:20|95.58|95.55|95.58|95.53|95.59|95.55|95.56|95.52|700
1649339730000|2022-04-07 13:55:30|95.59|95.54|95.54|95.49|95.59|95.56|95.53|95.47|3387
1649339740000|2022-04-07 13:55:40|95.53|95.47|95.51|95.47|95.53|95.47|95.51|95.47|10
1649339750000|2022-04-07 13:55:50|95.52|95.48|95.54|95.48|95.54|95.51|95.52|95.48|5309
1649339760000|2022-04-07 13:56:00|95.55|95.49|95.56|95.51|95.61|95.58|95.55|95.49|19392
1649339770000|2022-04-07 13:56:10|95.54|95.5|95.54|95.48|95.54|95.5|95.54|95.48|0
1649339780000|2022-04-07 13:56:20|95.55|95.49|95.56|95.49|95.56|95.51|95.53|95.48|10642
1649339790000|2022-04-07 13:56:30|95.57|95.51|95.58|95.52|95.58|95.53|95.57|95.51|0
1649339800000|2022-04-07 13:56:40|95.57|95.53|95.57|95.51|95.58|95.53|95.57|95.51|0
1649339820000|2022-04-07 13:57:00|95.55|95.5|95.55|95.49|95.55|95.5|95.55|95.49|6041
1649339830000|2022-04-07 13:57:10|95.57|95.5|95.55|95.49|95.57|95.53|95.55|95.49|2244
1649339840000|2022-04-07 13:57:20|95.54|95.48|95.53|95.5|95.54|95.5|95.48|95.42|9531
1649339850000|2022-04-07 13:57:30|95.55|95.51|95.61|95.54|95.61|95.56|95.55|95.51|9317
1649339860000|2022-04-07 13:57:40|95.6|95.53|95.58|95.53|95.6|95.54|95.58|95.53|175
1649339870000|2022-04-07 13:57:50|95.6|95.54|95.6|95.55|95.61|95.57|95.59|95.53|9220
1649339880000|2022-04-07 13:58:00|95.59|95.54|95.57|95.51|95.59|95.54|95.53|95.48|5989
1649339890000|2022-04-07 13:58:10|95.54|95.49|95.54|95.48|95.57|95.5|95.52|95.48|1124
1649339900000|2022-04-07 13:58:20|||||||||1029
1649339910000|2022-04-07 13:58:30|95.56|95.5|95.59|95.54|95.59|95.54|95.55|95.5|2316
1649339920000|2022-04-07 13:58:40|95.57|95.56|95.5|95.45|95.57|95.56|95.48|95.43|5346
1649339930000|2022-04-07 13:58:50|95.51|95.48|95.51|95.46|95.54|95.5|95.51|95.46|6702
1649339940000|2022-04-07 13:59:00|95.5|95.45|95.51|95.44|95.51|95.46|95.48|95.43|42500
1649339950000|2022-04-07 13:59:10|95.5|95.42|95.45|95.42|95.51|95.42|95.45|95.41|0
1649339960000|2022-04-07 13:59:20|95.46||95.47||95.47||95.45||0
1649339970000|2022-04-07 13:59:30|95.44|95.4|95.5|95.44|95.53|95.46|95.43|95.38|15926
1649339980000|2022-04-07 13:59:40|95.53|95.46|95.54|95.49|95.56|95.51|95.52|95.46|11830
1649339990000|2022-04-07 13:59:50|95.53|95.47|95.51|95.46|95.53|95.47|95.51|95.44|1144
1649340000000|2022-04-07 14:00:00|95.49|95.44|95.46|95.4|95.49|95.44|95.46|95.4|6174
1649340010000|2022-04-07 14:00:10|95.45|95.38|95.4|95.35|95.45|95.41|95.4|95.35|439
1649340020000|2022-04-07 14:00:20|95.39|95.36|95.45|95.41|95.5|95.42|95.39|95.35|66005
1649340030000|2022-04-07 14:00:30||95.42||95.41||95.42||95.41|0
1649340040000|2022-04-07 14:00:40|95.46|95.42|95.52|95.48|95.54|95.49|95.46|95.42|18845
1649340050000|2022-04-07 14:00:50|95.54|95.49|95.54|95.49|95.66|95.61|95.54|95.49|9309
1649340060000|2022-04-07 14:01:00|95.53|95.5|95.47|95.42|95.53|95.5|95.47|95.42|6064
1649340070000|2022-04-07 14:01:10|95.46|95.45|95.48|95.42|95.48|95.45|95.46|95.42|0
1649340080000|2022-04-07 14:01:20|95.46||95.48||95.48||95.46||0
1649340090000|2022-04-07 14:01:30|95.47|95.43|95.49|95.44|95.53|95.48|95.47|95.42|8013
1649340100000|2022-04-07 14:01:40|95.5|95.42|95.47|95.42|95.5|95.42|95.47|95.42|2699
1649340110000|2022-04-07 14:01:50|95.45|95.41|95.39|95.36|95.45|95.41|95.38|95.36|13895
1649340120000|2022-04-07 14:02:00|95.38|95.37|95.41|95.37|95.43|95.39|95.38|95.36|10463
1649340130000|2022-04-07 14:02:10|95.4|95.35|95.35|95.31|95.41|95.36|95.35|95.31|21288
1649340140000|2022-04-07 14:02:20|95.34|95.32|95.46|95.42|95.51|95.42|95.34|95.32|80453
1649340150000|2022-04-07 14:02:30|95.51|95.43|95.5|95.46|95.55|95.49|95.48|95.43|6433
1649340160000|2022-04-07 14:02:40|95.49|95.45|95.47|95.42|95.49|95.45|95.47|95.42|4253
1649340170000|2022-04-07 14:02:50|95.46|95.4|95.38|95.34|95.46|95.4|95.38|95.34|10310
1649340180000|2022-04-07 14:03:00|95.37|95.32|95.47|95.42|95.53|95.44|95.37|95.32|64677
1649340190000|2022-04-07 14:03:10|95.45|95.41|95.5|95.45|95.51|95.46|95.44|95.41|5927
1649340200000|2022-04-07 14:03:20|95.51|95.46|95.52|95.45|95.55|95.5|95.5|95.45|2446
1649340210000|2022-04-07 14:03:30|95.51|95.44|95.48|95.43|95.51|95.45|95.45|95.41|8421
1649340220000|2022-04-07 14:03:40|95.46|95.41|95.43|95.39|95.46|95.43|95.43|95.39|4121
1649340230000|2022-04-07 14:03:50|95.45|95.41|95.41|95.36|95.48|95.45|95.4|95.35|18273
1649340240000|2022-04-07 14:04:00|95.42|95.37|95.39|95.34|95.46|95.41|95.39|95.33|8048
1649340250000|2022-04-07 14:04:10|95.37|95.33|95.37|95.34|95.4|95.36|95.37|95.33|8440
1649340260000|2022-04-07 14:04:20|95.4|95.35|95.41|95.37|95.43|95.4|95.36|95.35|3124
1649340270000|2022-04-07 14:04:30|95.4|95.34|95.38|95.34|95.4|95.34|95.34|95.32|5560
1649340280000|2022-04-07 14:04:40|95.37||95.37||95.38||95.37||150
1649340290000|2022-04-07 14:04:50|95.38|95.35|95.43|95.38|95.43|95.39|95.38|95.35|4975
1649340300000|2022-04-07 14:05:00|95.45|95.39|95.5|95.46|95.5|95.46|95.45|95.39|2107
1649340310000|2022-04-07 14:05:10|95.51|95.45|95.52|95.48|95.55|95.5|95.48|95.44|7891
1649340320000|2022-04-07 14:05:20|95.53|95.49|95.47|95.44|95.53|95.49|95.47|95.42|10735
1649340330000|2022-04-07 14:05:30|95.46|95.41|95.49|95.44|95.49|95.45|95.43|95.4|12319
1649340340000|2022-04-07 14:05:40|95.5|95.46|95.49|95.44|95.53|95.48|95.46|95.43|10726
1649340350000|2022-04-07 14:05:50|95.5|95.46|95.56|95.5|95.56|95.52|95.49|95.46|1299
1649340360000|2022-04-07 14:06:00|95.54|95.48|95.41|95.37|95.54|95.48|95.41|95.37|11439
1649340370000|2022-04-07 14:06:10|95.42|95.36|95.45|95.41|95.46|95.42|95.38|95.34|24289
1649340380000|2022-04-07 14:06:20|95.46|95.42|95.46|95.42|95.48|95.43|95.44|95.42|13410
1649340390000|2022-04-07 14:06:30|95.45||95.45||95.45||95.45||3745
1649340400000|2022-04-07 14:06:40|95.46|95.43|95.47|95.43|95.49|95.46|95.45|95.42|6216
1649340410000|2022-04-07 14:06:50|95.49|95.44|95.48|95.44|95.5|95.46|95.48|95.44|0
1649340420000|2022-04-07 14:07:00|95.47|95.42|95.44|95.39|95.51|95.47|95.44|95.39|13783
1649340430000|2022-04-07 14:07:10|95.41|95.38|95.38|95.34|95.43|95.38|95.37|95.32|3940
1649340440000|2022-04-07 14:07:20|95.37||95.37||95.38||95.36||5124
1649340450000|2022-04-07 14:07:30|95.38|95.35|95.43|95.38|95.46|95.44|95.37|95.34|91577
1649340460000|2022-04-07 14:07:40|95.44|95.4|95.48|95.44|95.49|95.45|95.44|95.4|5190
1649340470000|2022-04-07 14:07:50|95.47|95.42|95.47|95.42|95.47|95.42|95.45|95.4|3208
1649340480000|2022-04-07 14:08:00|95.46|95.4|95.47|95.42|95.48|95.45|95.43|95.4|19131
1649340490000|2022-04-07 14:08:10|95.48|95.44|95.49|95.46|95.52|95.48|95.48|95.44|9985
1649340500000|2022-04-07 14:08:20|95.48|95.44|95.4|95.36|95.48|95.45|95.4|95.36|4262
1649340510000|2022-04-07 14:08:30||95.37||95.37||95.37||95.37|2056
1649340520000|2022-04-07 14:08:40|95.39|95.35|95.38|95.35|95.39|95.37|95.37|95.32|2719
1649340530000|2022-04-07 14:08:50|95.39|95.36|95.41|95.39|95.46|95.41|95.39|95.36|14741
1649340540000|2022-04-07 14:09:00|95.4|95.37|95.4|95.36|95.41|95.37|95.35|95.32|11016
1649340550000|2022-04-07 14:09:10|95.38|95.34|95.33|95.28|95.38|95.34|95.33|95.27|2448
1649340560000|2022-04-07 14:09:20|95.32|95.29|95.34|95.29|95.34|95.31|95.32|95.27|3787
1649340570000|2022-04-07 14:09:30|95.35|95.3|95.38|95.34|95.4|95.37|95.35|95.3|21091
1649340580000|2022-04-07 14:09:40|95.37|95.33|95.42|95.38|95.44|95.4|95.35|95.31|5753
1649340590000|2022-04-07 14:09:50|95.44|95.4|95.53|95.48|95.56|95.51|95.44|95.4|7487
1649340600000|2022-04-07 14:10:00|95.52|95.47|95.5|95.46|95.52|95.47|95.48|95.44|1686
1649340610000|2022-04-07 14:10:10|95.49|95.45|95.44|95.4|95.49|95.45|95.44|95.4|5643
1649340620000|2022-04-07 14:10:20|95.45|95.41|95.46|95.42|95.48|95.44|95.44|95.4|8802
1649340630000|2022-04-07 14:10:30|95.47|95.44|95.45|95.42|95.49|95.45|95.45|95.4|7721
1649340640000|2022-04-07 14:10:40|95.47|95.43|95.47|95.43|95.49|95.44|95.47|95.42|964
1649340650000|2022-04-07 14:10:50|95.49|95.44|95.41|95.38|95.49|95.45|95.4|95.37|12578
1649340660000|2022-04-07 14:11:00|95.42|95.39|95.46|95.42|95.47|95.43|95.42|95.39|668
1649340670000|2022-04-07 14:11:10|95.47|95.43|95.47|95.44|95.5|95.46|95.47|95.41|17958
1649340680000|2022-04-07 14:11:20|95.46|95.42|95.46|95.41|95.47|95.44|95.44|95.41|1124
1649340690000|2022-04-07 14:11:30|95.45|95.39|95.52|95.49|95.52|95.5|95.42|95.37|35682
1649340700000|2022-04-07 14:11:40|95.51|95.48|95.45|95.4|95.52|95.48|95.44|95.39|18820
1649340710000|2022-04-07 14:11:50|95.44|95.41|95.45|95.42|95.45|95.42|95.43|95.41|1989
1649340720000|2022-04-07 14:12:00|95.46|95.41|95.51|95.46|95.54|95.49|95.46|95.41|12370
1649340730000|2022-04-07 14:12:10|95.49|95.44|95.46|95.41|95.49|95.46|95.44|95.38|9480
1649340740000|2022-04-07 14:12:20|95.47|95.42|95.49|95.44|95.49|95.44|95.47|95.42|0
1649340750000|2022-04-07 14:12:30|95.47|95.42|95.43|95.39|95.47|95.42|95.43|95.39|4076
1649340760000|2022-04-07 14:12:40|95.42|95.37|95.43|95.38|95.43|95.39|95.41|95.37|3624
1649340770000|2022-04-07 14:12:50|95.42|95.4|95.47|95.42|95.47|95.42|95.41|95.4|2840
1649340780000|2022-04-07 14:13:00|95.46|95.43|95.49|95.46|95.51|95.46|95.46|95.43|12594
1649340790000|2022-04-07 14:13:10|95.48|95.44|95.41|95.37|95.49|95.44|95.41|95.37|17405
1649340800000|2022-04-07 14:13:20|95.4|95.35|95.41|95.35|95.41|95.35|95.39|95.31|7897
1649340810000|2022-04-07 14:13:30|95.4|95.37|95.4|95.37|95.4|95.37|95.4|95.37|0
1649340820000|2022-04-07 14:13:40|95.42|95.38|95.47|95.42|95.51|95.46|95.42|95.38|15924
1649340830000|2022-04-07 14:13:50|95.49|95.44|95.48|95.44|95.49|95.45|95.48|95.44|0
1649340840000|2022-04-07 14:14:00|95.49|95.45|95.48|95.45|95.49|95.46|95.47|95.45|2500
1649340850000|2022-04-07 14:14:10|95.49|95.46|95.52|95.48|95.53|95.48|95.49|95.46|8368
1649340860000|2022-04-07 14:14:20|95.53|95.49|95.54|95.49|95.56|95.51|95.52|95.47|14734
1649340870000|2022-04-07 14:14:30|95.52|95.48|95.5|95.47|95.54|95.48|95.49|95.47|0
1649340880000|2022-04-07 14:14:40|95.49|95.45|95.43|95.39|95.49|95.45|95.43|95.38|3089
1649340890000|2022-04-07 14:14:50|95.45|95.41|95.41|95.35|95.47|95.43|95.39|95.35|11448
1649340900000|2022-04-07 14:15:00|95.39|95.34|95.33|95.29|95.39|95.35|95.33|95.29|17966
1649340910000|2022-04-07 14:15:10|95.32|95.28|95.33|95.29|95.33|95.29|95.31|95.25|3188
1649340920000|2022-04-07 14:15:20|95.32|95.27|95.37|95.33|95.37|95.34|95.32|95.27|11400
1649340930000|2022-04-07 14:15:30|95.38|95.31|95.38|95.33|95.38|95.36|95.38|95.31|15
1649340940000|2022-04-07 14:15:40|95.37|95.31|95.33|95.27|95.37|95.33|95.33|95.27|9798
1649340950000|2022-04-07 14:15:50|95.31|95.24|95.27|95.23|95.31|95.24|95.27|95.23|1215
1649340960000|2022-04-07 14:16:00|95.28|95.24|95.28|95.23|95.29|95.26|95.28|95.23|1015
1649340970000|2022-04-07 14:16:10|95.25|95.22|95.23|95.18|95.25|95.22|95.23|95.18|242
1649340980000|2022-04-07 14:16:20|95.24|95.19|95.28|95.24|95.28|95.25|95.24|95.19|19228
1649340990000|2022-04-07 14:16:30|95.27|95.23|95.28|95.23|95.28|95.23|95.24|95.2|3771
1649341000000|2022-04-07 14:16:40|95.27|95.24|95.26|95.22|95.27|95.24|95.26|95.22|0
1649341010000|2022-04-07 14:16:50|95.27|95.25|95.29|95.25|95.29|95.26|95.27|95.25|6870
1649341020000|2022-04-07 14:17:00|95.27|95.24|95.27|95.24|95.27|95.24|95.26|95.23|6697
1649341030000|2022-04-07 14:17:10|95.29|95.22|95.19|95.14|95.29|95.24|95.19|95.11|17031
1649341040000|2022-04-07 14:17:20|95.2|95.15|95.23|95.18|95.23|95.2|95.2|95.15|15525
1649341050000|2022-04-07 14:17:30|95.22|95.17|95.17|95.13|95.22|95.17|95.16|95.11|7983
1649341060000|2022-04-07 14:17:40||95.14||95.14||95.15||95.14|0
1649341070000|2022-04-07 14:17:50|||||||||522
1649341080000|2022-04-07 14:18:00|95.19|95.16|95.18|95.16|95.22|95.18|95.17|95.12|3342
1649341090000|2022-04-07 14:18:10|95.17|95.14|95.18|95.12|95.18|95.16|95.17|95.12|25793
1649341100000|2022-04-07 14:18:20|95.16|95.11|95.16|95.11|95.16|95.11|95.16|95.11|4
1649341110000|2022-04-07 14:18:30|||||||||5976
1649341120000|2022-04-07 14:18:40|95.17|95.13|95.19|95.15|95.19|95.15|95.17|95.11|7472
1649341130000|2022-04-07 14:18:50|95.2|95.16|95.17|95.14|95.21|95.18|95.13|95.11|45456
1649341140000|2022-04-07 14:19:00|95.16|95.13|95.13|95.11|95.16|95.13|95.13|95.07|15662
1649341150000|2022-04-07 14:19:10|95.16|95.07|95.11|95.07|95.16|95.11|95.11|95.07|3710
1649341160000|2022-04-07 14:19:20|95.12|95.08|95.12|95.07|95.12|95.08|95.12|95.07|32
1649341180000|2022-04-07 14:19:40|95.11||95.1||95.11||95.1||500
1649341190000|2022-04-07 14:19:50|95.09|95.04|95.05|95.01|95.1|95.06|95.05|95.01|5807
1649341200000|2022-04-07 14:20:00|95.04|95|95.06|95.02|95.06|95.03|95.02|95|22132
1649341210000|2022-04-07 14:20:10|95.07|95.03|95.07|95.03|95.07|95.04|95.05|95.03|8509
1649341220000|2022-04-07 14:20:20|95.06|95.04|95.06|95.03|95.06|95.04|95.05|95|8690
1649341230000|2022-04-07 14:20:30|95.07|95.04|95.05|95.01|95.09|95.06|95.05|95.01|18447
1649341240000|2022-04-07 14:20:40|95.03|95|95.03|95|95.03|95|95.03|95|105
1649341250000|2022-04-07 14:20:50|95.02|94.98|95.05|95.01|95.08|95.02|94.98|94.95|93420
1649341260000|2022-04-07 14:21:00|95.06|95.04|95.1|95.05|95.1|95.06|95.06|95.04|14049
1649341270000|2022-04-07 14:21:10|95.07|95.06|95.14|95.1|95.14|95.12|95.07|95.03|23032
1649341280000|2022-04-07 14:21:20|95.13|95.09|95.07|95.03|95.14|95.12|95.06|95.03|9547
1649341290000|2022-04-07 14:21:30|95.1|95.05|95.12|95.07|95.12|95.07|95.1|95.05|4776
1649341300000|2022-04-07 14:21:40|95.14|95.09|95.16|95.12|95.16|95.12|95.14|95.09|7153
1649341310000|2022-04-07 14:21:50|95.15|95.11|95.13|95.09|95.15|95.11|95.12|95.07|12954
1649341320000|2022-04-07 14:22:00|95.12|95.07|95.12|95.07|95.13|95.07|95.09|95.05|10246
1649341340000|2022-04-07 14:22:20||95.09||95.09||95.09||95.09|1458
1649341350000|2022-04-07 14:22:30|95.14|95.1|95.14|95.1|95.17|95.13|95.14|95.1|6583
1649341360000|2022-04-07 14:22:40|95.13|95.07|95.14|95.09|95.14|95.09|95.11|95.07|5344
1649341370000|2022-04-07 14:22:50||95.1||95.1||95.1||95.1|181
1649341380000|2022-04-07 14:23:00|95.13|95.09|95.13|95.07|95.15|95.12|95.09|95.05|22564
1649341390000|2022-04-07 14:23:10|95.14|95.08|95.14|95.09|95.14|95.09|95.14|95.08|477
1649341400000|2022-04-07 14:23:20|95.15|95.1|95.12|95.07|95.15|95.13|95.12|95.07|10470
1649341410000|2022-04-07 14:23:30|95.1|95.05|95.08|95.05|95.1|95.05|95.06|95.03|2500
1649341420000|2022-04-07 14:23:40|95.07||95.08||95.08||95.07||9135
1649341430000|2022-04-07 14:23:50|95.07|95.04|95.05|95.02|95.07|95.04|95.04|95|3770
1649341440000|2022-04-07 14:24:00|95.04|95.03|95.08|95.03|95.08|95.04|95.04|95.03|29386
1649341450000|2022-04-07 14:24:10|95.07|95.02|95.13|95.11|95.13|95.11|95.06|95.02|20981
1649341460000|2022-04-07 14:24:20|95.16|95.12|95.16|95.15|95.16|95.15|95.14|95.12|6240
1649341470000|2022-04-07 14:24:30|95.15|95.11|95.13|95.1|95.15|95.12|95.13|95.08|525
1649341480000|2022-04-07 14:24:40|95.15|95.11|95.16|95.11|95.18|95.12|95.15|95.11|9
1649341490000|2022-04-07 14:24:50||95.12||95.12||95.12||95.12|1037
1649341500000|2022-04-07 14:25:00|95.18|95.14|95.2|95.16|95.22|95.18|95.16|95.14|4292
1649341510000|2022-04-07 14:25:10|95.22|95.17|95.22|95.17|95.22|95.17|95.22|95.16|211
1649341520000|2022-04-07 14:25:20|95.24|95.18|95.23|95.19|95.26|95.2|95.21|95.18|1388
1649341530000|2022-04-07 14:25:30|95.25|95.2|95.2|95.15|95.25|95.2|95.18|95.15|13275
1649341540000|2022-04-07 14:25:40|95.18|95.16|95.23|95.18|95.23|95.2|95.18|95.16|10325
1649341550000|2022-04-07 14:25:50|95.22|95.17|95.15|95.11|95.22|95.17|95.15|95.11|13577
1649341560000|2022-04-07 14:26:00|95.14|95.09|95.09|95.04|95.14|95.09|95.09|95.03|2852
1649341570000|2022-04-07 14:26:10|||||||||197
1649341580000|2022-04-07 14:26:20|95.07|95.01|95.04|95.01|95.07|95.02|95.04|94.99|3681
1649341590000|2022-04-07 14:26:30|95.05|95.04|95.09|95.05|95.09|95.06|95.05|95.04|13048
1649341600000|2022-04-07 14:26:40|95.08|95.06|95.09|95.05|95.11|95.06|95.05|94.99|10937
1649341610000|2022-04-07 14:26:50|95.11||95.1||95.11||95.1||0
1649341620000|2022-04-07 14:27:00|95.09||95.09||95.09||95.09||145
1649341630000|2022-04-07 14:27:10|95.07|95.03|95.12|95.1|95.12|95.1|95.06|95.03|25449
1649341640000|2022-04-07 14:27:20|95.13|95.12|95.16|95.12|95.17|95.12|95.13|95.12|551
1649341650000|2022-04-07 14:27:30|95.15|95.11|95.16|95.12|95.18|95.14|95.13|95.11|24644
1649341660000|2022-04-07 14:27:40|95.18|95.15|95.23|95.18|95.25|95.19|95.18|95.15|8444
1649341670000|2022-04-07 14:27:50|95.21||95.22||95.22||95.21||13294
1649341680000|2022-04-07 14:28:00|95.23|95.19|95.23|95.17|95.23|95.22|95.2|95.17|16009
1649341690000|2022-04-07 14:28:10|95.22|95.19|95.21|95.18|95.22|95.19|95.19|95.17|2500
1649341700000|2022-04-07 14:28:20|95.23|95.19|95.26|95.23|95.29|95.24|95.23|95.19|17844
1649341710000|2022-04-07 14:28:30|95.27||95.26||95.27||95.26||180
1649341720000|2022-04-07 14:28:40|95.28|95.24|95.28|95.24|95.28|95.25|95.26|95.23|3820
1649341730000|2022-04-07 14:28:50|95.29|95.25|95.29|95.26|95.29|95.26|95.29|95.25|0
1649341740000|2022-04-07 14:29:00|95.3|95.27|95.35|95.32|95.35|95.32|95.3|95.25|33393
1649341750000|2022-04-07 14:29:10|95.34|95.3|95.35|95.32|95.35|95.32|95.33|95.3|2852
1649341760000|2022-04-07 14:29:20|95.34|95.29|95.31|95.27|95.34|95.32|95.31|95.27|5052
1649341770000|2022-04-07 14:29:30|95.3|95.25|95.27|95.24|95.31|95.25|95.26|95.24|6428
1649341780000|2022-04-07 14:29:40|95.29|95.25|95.27|95.24|95.31|95.28|95.27|95.24|9676
1649341790000|2022-04-07 14:29:50|95.29|95.25|95.29|95.25|95.29|95.25|95.27|95.25|5
1649341800000|2022-04-07 14:30:00|95.27|95.22|95.42|95.38|95.43|95.38|95.25|95.2|27129
1649341810000|2022-04-07 14:30:10|95.45|95.39|95.49|95.45|95.64|95.6|95.44|95.39|44609
1649341820000|2022-04-07 14:30:20|95.5|95.47|95.53|95.49|95.61|95.57|95.48|95.43|86516
1649341830000|2022-04-07 14:30:30|95.54|95.5|95.54|95.5|95.69|95.62|95.54|95.48|67435
1649341840000|2022-04-07 14:30:40|95.53|95.48|95.54|95.48|95.58|95.51|95.48|95.42|6930
1649341850000|2022-04-07 14:30:50|95.51|95.47|95.44|95.38|95.54|95.48|95.43|95.38|12267
1649341860000|2022-04-07 14:31:00|95.46|95.41|95.46|95.41|95.46|95.43|95.42|95.34|6767
1649341870000|2022-04-07 14:31:10|95.49|95.43|95.37|95.34|95.52|95.46|95.37|95.34|15177
1649341880000|2022-04-07 14:31:20|95.38|95.32|95.39|95.35|95.39|95.38|95.37|95.32|10959
1649341890000|2022-04-07 14:31:30|95.4|95.38|95.42|95.35|95.48|95.42|95.4|95.35|22721
1649341900000|2022-04-07 14:31:40|95.45|95.36|95.45|95.38|95.48|95.41|95.44|95.36|22552
1649341910000|2022-04-07 14:31:50|95.42|95.4|95.45|95.38|95.45|95.4|95.42|95.36|1004
1649341920000|2022-04-07 14:32:00|95.43|95.36|95.39|95.33|95.43|95.36|95.39|95.32|6128
1649341930000|2022-04-07 14:32:10|95.37|95.32|95.3|95.24|95.39|95.32|95.3|95.23|49
1649341940000|2022-04-07 14:32:20|95.31|95.25|95.31|95.27|95.31|95.27|95.29|95.23|1366
1649341950000|2022-04-07 14:32:30|95.3|95.25|95.3|95.26|95.31|95.27|95.29|95.24|562
1649341960000|2022-04-07 14:32:40|95.31|95.27|95.27|95.23|95.32|95.3|95.26|95.23|10282
1649341970000|2022-04-07 14:32:50|95.26|95.19|95.25|95.19|95.27|95.24|95.25|95.18|8950
1649341980000|2022-04-07 14:33:00|95.23|95.18|95.23|95.18|95.23|95.2|95.21|95.17|126
1649341990000|2022-04-07 14:33:10|95.24|95.19|95.25|95.2|95.25|95.23|95.24|95.18|13628
1649342000000|2022-04-07 14:33:20|95.28|95.21|95.28|95.24|95.33|95.27|95.27|95.21|49178
1649342010000|2022-04-07 14:33:30|95.29|95.25|95.29|95.25|95.32|95.26|95.25|95.19|13522
1649342020000|2022-04-07 14:33:40|95.28|95.26|95.31|95.27|95.31|95.27|95.28|95.26|7109
1649342030000|2022-04-07 14:33:50|95.3|95.26|95.28|95.25|95.3|95.26|95.27|95.25|4636
1649342040000|2022-04-07 14:34:00|95.27|95.22|95.3|95.27|95.31|95.28|95.26|95.21|31597
1649342050000|2022-04-07 14:34:10|95.31|95.28|95.31|95.27|95.31|95.29|95.31|95.27|4509
1649342060000|2022-04-07 14:34:20|95.34|95.29|95.35|95.31|95.35|95.31|95.33|95.29|513
1649342070000|2022-04-07 14:34:30|95.34|95.32|95.37|95.33|95.39|95.35|95.34|95.32|16016
1649342080000|2022-04-07 14:34:40|95.39|95.34|95.43|95.38|95.46|95.39|95.39|95.34|15417
1649342090000|2022-04-07 14:34:50|95.45|95.4|95.46|95.42|95.46|95.42|95.45|95.4|1606
1649342100000|2022-04-07 14:35:00|95.49|95.43|95.48|95.43|95.5|95.43|95.47|95.43|2075
1649342110000|2022-04-07 14:35:10|95.47|95.41|95.44|95.4|95.47|95.41|95.44|95.38|16748
1649342120000|2022-04-07 14:35:20|95.45|95.41|95.45|95.4|95.45|95.43|95.43|95.39|10005
1649342130000|2022-04-07 14:35:30|95.46|95.42|95.5|95.45|95.52|95.49|95.46|95.42|31468
1649342140000|2022-04-07 14:35:40|95.48|95.44|95.48|95.43|95.5|95.46|95.48|95.43|37281
1649342150000|2022-04-07 14:35:50|95.46|95.42|95.44|95.39|95.46|95.42|95.42|95.39|2451
1649342160000|2022-04-07 14:36:00|95.42|95.38|95.46|95.43|95.47|95.45|95.41|95.38|3827
1649342170000|2022-04-07 14:36:10|95.47|95.44|95.52|95.49|95.56|95.51|95.47|95.44|5725
1649342180000|2022-04-07 14:36:20|95.51|95.5|95.53|95.49|95.55|95.52|95.51|95.47|13026
1649342190000|2022-04-07 14:36:30|95.51|95.47|95.53|95.47|95.53|95.47|95.51|95.47|10050
1649342200000|2022-04-07 14:36:40|95.52|95.49|95.53|95.49|95.53|95.5|95.51|95.49|524
1649342210000|2022-04-07 14:36:50|||||||||25000
1649342220000|2022-04-07 14:37:00|95.52|95.47|95.39|95.36|95.53|95.47|95.39|95.36|5262
1649342230000|2022-04-07 14:37:10|95.41|95.37|95.39|95.36|95.41|95.38|95.39|95.36|176
1649342240000|2022-04-07 14:37:20|95.38|95.34|95.37|95.32|95.38|95.35|95.35|95.31|6941
1649342250000|2022-04-07 14:37:30|95.36|95.34|95.33|95.29|95.36|95.34|95.33|95.28|32623
1649342260000|2022-04-07 14:37:40|95.32|95.27|95.32|95.29|95.32|95.29|95.3|95.27|32310
1649342270000|2022-04-07 14:37:50|95.33|95.3|95.43|95.38|95.45|95.4|95.33|95.3|26745
1649342280000|2022-04-07 14:38:00|95.41|95.36|95.43|95.39|95.43|95.39|95.33|95.29|22255
1649342290000|2022-04-07 14:38:10|95.46|95.4|95.46|95.41|95.49|95.43|95.46|95.4|2989
1649342300000|2022-04-07 14:38:20|95.45|95.39|95.46|95.42|95.46|95.42|95.41|95.36|2147
1649342310000|2022-04-07 14:38:30|95.48|95.43|95.47|95.44|95.5|95.45|95.47|95.43|11040
1649342320000|2022-04-07 14:38:40|95.46|95.42|95.46|95.43|95.47|95.43|95.44|95.4|15813
1649342330000|2022-04-07 14:38:50|95.45|95.4|95.46|95.43|95.46|95.43|95.44|95.4|5393
1649342340000|2022-04-07 14:39:00|||||||||3615
1649342350000|2022-04-07 14:39:10|95.45|95.4|95.45|95.4|95.46|95.43|95.44|95.4|12857
1649342360000|2022-04-07 14:39:20|95.46|95.41|95.46|95.42|95.46|95.43|95.46|95.41|2691
1649342370000|2022-04-07 14:39:30|95.44|95.4|95.45|95.4|95.46|95.42|95.42|95.4|43423
1649342380000|2022-04-07 14:39:40||95.42||95.42||95.42||95.42|0
1649342390000|2022-04-07 14:39:50|95.44|95.4|95.44|95.42|95.44|95.42|95.41|95.36|4984
1649342400000|2022-04-07 14:40:00|95.46|95.43|95.44|95.4|95.5|95.46|95.42|95.38|15341
1649342410000|2022-04-07 14:40:10|95.43|95.38|95.4|95.36|95.43|95.38|95.39|95.36|8050
1649342420000|2022-04-07 14:40:20|95.38|95.37|95.37|95.33|95.43|95.39|95.35|95.31|42262
1649342430000|2022-04-07 14:40:30|95.39|95.35|95.48|95.43|95.5|95.43|95.39|95.35|5612
1649342440000|2022-04-07 14:40:40|95.46|95.41|95.39|95.35|95.46|95.41|95.39|95.35|4422
1649342450000|2022-04-07 14:40:50|95.37|95.33|95.39|95.33|95.39|95.33|95.37|95.33|0
1649342460000|2022-04-07 14:41:00|95.38|95.31|95.32|95.3|95.38|95.31|95.31|95.26|13998
1649342470000|2022-04-07 14:41:10|95.34|95.31|95.34|95.32|95.35|95.32|95.32|95.3|4060
1649342480000|2022-04-07 14:41:20|95.38|95.34|95.43|95.4|95.46|95.41|95.38|95.34|20185
1649342490000|2022-04-07 14:41:30|95.42|95.39|95.5|95.44|95.5|95.47|95.41|95.39|14421
1649342500000|2022-04-07 14:41:40|95.49|95.41|95.45|95.41|95.49|95.41|95.45|95.41|2293
1649342510000|2022-04-07 14:41:50|95.47||95.45||95.47||95.45||20
1649342520000|2022-04-07 14:42:00|95.44|95.37|95.46|95.42|95.46|95.42|95.42|95.37|5112
1649342530000|2022-04-07 14:42:10|95.47|95.43|95.53|95.49|95.54|95.49|95.47|95.43|6692
1649342540000|2022-04-07 14:42:20|95.52|95.48|95.55|95.5|95.56|95.52|95.5|95.47|25337
1649342550000|2022-04-07 14:42:30|95.53||95.55||95.55||95.53||2422
1649342560000|2022-04-07 14:42:40|95.54|95.48|95.51|95.47|95.54|95.5|95.51|95.46|3088
1649342570000|2022-04-07 14:42:50|95.52|95.48|95.55|95.5|95.55|95.52|95.52|95.48|12680
1649342580000|2022-04-07 14:43:00|95.54|95.48|95.5|95.48|95.54|95.48|95.5|95.46|6750
1649342590000|2022-04-07 14:43:10|95.54|95.49|95.52|95.49|95.54|95.5|95.52|95.48|54
1649342600000|2022-04-07 14:43:20|95.51|95.46|95.49|95.44|95.51|95.48|95.48|95.44|5455
1649342610000|2022-04-07 14:43:30|95.47|95.42|95.45|95.42|95.47|95.42|95.45|95.42|0
1649342620000|2022-04-07 14:43:40|95.47|95.43|95.47|95.44|95.47|95.44|95.47|95.43|4688
1649342630000|2022-04-07 14:43:50|95.46|95.4|95.43|95.39|95.46|95.41|95.42|95.37|3245
1649342640000|2022-04-07 14:44:00|95.45|95.4|95.47|95.42|95.47|95.44|95.45|95.4|8115
1649342650000|2022-04-07 14:44:10|95.46||95.47||95.47||95.46||0
1649342670000|2022-04-07 14:44:30|95.46|95.39|95.43|95.39|95.46|95.4|95.43|95.39|5229
1649342680000|2022-04-07 14:44:40|95.42|95.4|95.43|95.4|95.43|95.41|95.42|95.4|4446
1649342700000|2022-04-07 14:45:00|95.42|95.37|95.43|95.41|95.45|95.41|95.37|95.31|14657
1649342710000|2022-04-07 14:45:10|95.45|95.42|95.45|95.41|95.45|95.43|95.45|95.41|3734
1649342720000|2022-04-07 14:45:20|95.44|95.43|95.38|95.34|95.44|95.43|95.38|95.34|1871
1649342730000|2022-04-07 14:45:30|||||||||1800
1649342740000|2022-04-07 14:45:40|95.37|95.33|95.38|95.33|95.38|95.33|95.34|95.29|4215
1649342750000|2022-04-07 14:45:50|95.36|95.3|95.39|95.36|95.4|95.37|95.35|95.3|27272
1649342760000|2022-04-07 14:46:00|95.38|95.35|95.44|95.39|95.44|95.41|95.35|95.32|14442
1649342770000|2022-04-07 14:46:10|95.45|95.41|95.44|95.39|95.46|95.43|95.42|95.37|2510
1649342780000|2022-04-07 14:46:20|95.42|95.37|95.39|95.35|95.42|95.37|95.38|95.33|11072
1649342790000|2022-04-07 14:46:30|95.4|95.36|95.43|95.38|95.43|95.38|95.4|95.35|3947
1649342800000|2022-04-07 14:46:40|95.44|95.4|95.41|95.35|95.44|95.4|95.39|95.33|6184
1649342810000|2022-04-07 14:46:50|95.43|95.36|95.41|95.38|95.44|95.38|95.41|95.35|0
1649342820000|2022-04-07 14:47:00|95.4|95.35|95.4|95.35|95.4|95.35|95.4|95.35|2725
1649342850000|2022-04-07 14:47:30|95.38|95.33|95.36|95.33|95.38|95.34|95.34|95.29|11747
1649342860000|2022-04-07 14:47:40|95.38|95.35|95.39|95.35|95.39|95.36|95.37|95.33|14895
1649342870000|2022-04-07 14:47:50|95.38|95.33|95.37|95.32|95.38|95.33|95.35|95.3|2299
1649342880000|2022-04-07 14:48:00|95.38|95.33|95.38|95.35|95.38|95.35|95.38|95.33|0
1649342890000|2022-04-07 14:48:10|95.4|95.34|95.4|95.36|95.4|95.36|95.4|95.34|5832
1649342900000|2022-04-07 14:48:20|95.39|95.35|95.32|95.29|95.39|95.36|95.32|95.29|4179
1649342910000|2022-04-07 14:48:30|95.34|95.3|95.33|95.29|95.35|95.32|95.31|95.29|13959
1649342920000|2022-04-07 14:48:40|95.31|95.27|95.26|95.22|95.31|95.27|95.24|95.2|5582
1649342930000|2022-04-07 14:48:50|95.24|95.21|95.2|95.17|95.24|95.21|95.2|95.16|2683
1649342940000|2022-04-07 14:49:00|95.19|95.16|95.16|95.14|95.19|95.16|95.16|95.12|4496
1649342950000|2022-04-07 14:49:10|95.15|95.12|95.16|95.12|95.16|95.12|95.15|95.12|4176
1649342960000|2022-04-07 14:49:20|95.17|95.13|95.17|95.12|95.18|95.16|95.17|95.12|18146
1649342970000|2022-04-07 14:49:30|95.15|95.11|95.09|95.05|95.15|95.11|95.09|95.04|2500
1649342980000|2022-04-07 14:49:40|95.1|95.04|95.1|95.07|95.1|95.07|95.1|95.04|5
1649342990000|2022-04-07 14:49:50||95.06||95.05||95.07||95.05|0
1649343000000|2022-04-07 14:50:00|95.12|95.07|95.15|95.13|95.15|95.13|95.1|95.07|20367
1649343010000|2022-04-07 14:50:10|95.16|95.14|95.2|95.14|95.24|95.2|95.16|95.13|71855
1649343020000|2022-04-07 14:50:20|95.19|95.12|95.18|95.14|95.19|95.14|95.16|95.12|4018
1649343030000|2022-04-07 14:50:30|95.17||95.17||95.17||95.17||10305
1649343040000|2022-04-07 14:50:40|95.16|95.12|95.1|95.07|95.16|95.12|95.1|95.07|1686
1649343050000|2022-04-07 14:50:50|95.11|95.08|95.11|95.08|95.11|95.09|95.11|95.07|9014
1649343060000|2022-04-07 14:51:00|95.12|95.09|95.16|95.1|95.16|95.1|95.12|95.08|12687
1649343070000|2022-04-07 14:51:10|||||||||426
1649343080000|2022-04-07 14:51:20|95.15|95.08|95.08|95.03|95.15|95.08|95.08|95.02|8901
1649343090000|2022-04-07 14:51:30|95.1|95.06|95.09|95.06|95.12|95.08|95.09|95.04|11751
1649343100000|2022-04-07 14:51:40|95.08|95.05|95.05|95|95.08|95.05|95.04|95|8746
1649343120000|2022-04-07 14:52:00|95.04||95.03||95.04||95.03||300
1649343130000|2022-04-07 14:52:10|95.04|95.01|95.04|95.01|95.04|95.02|95.04|95.01|11490
1649343140000|2022-04-07 14:52:20|95.03||95.04||95.04||95.03||0
1649343150000|2022-04-07 14:52:30|95.03|95|95.03|95|95.03|95|95.02|95|20911
1649343170000|2022-04-07 14:52:50|95.04|95.01|95.04|95|95.06|95.03|95.04|95|15088
1649343180000|2022-04-07 14:53:00|95.05|95.02|95.06|95.02|95.08|95.05|95.05|95|29868
1649343190000|2022-04-07 14:53:10|95.05|95|95.04|95.01|95.05|95.01|95.01|95|28331
1649343210000|2022-04-07 14:53:30|||||||||5000
1649343220000|2022-04-07 14:53:40|95.03|95|95.01|94.97|95.03|95|94.99|94.95|66681
1649343230000|2022-04-07 14:53:50|||||||||34655
1649343240000|2022-04-07 14:54:00|95|94.95|95.02|94.98|95.04|95|94.98|94.95|27171
1649343250000|2022-04-07 14:54:10|95.04|94.96|95.02|94.98|95.04|95|95.02|94.96|5751
1649343260000|2022-04-07 14:54:20||94.99||95||95||94.98|327
1649343270000|2022-04-07 14:54:30|95.01|94.98|95.01|94.98|95.01|94.98|95.01|94.98|1849
1649343280000|2022-04-07 14:54:40|95.03|94.99|95.02|94.98|95.03|95|95.02|94.98|1300
1649343290000|2022-04-07 14:54:50|||||||||5000
1649343310000|2022-04-07 14:55:10|95.03|95|95.07|95.03|95.08|95.06|95.03|95|30772
1649343320000|2022-04-07 14:55:20|95.08|95.05|95.08|95.05|95.08|95.06|95.08|95.05|8848
1649343330000|2022-04-07 14:55:30|95.07|95.03|95.08|95.03|95.08|95.03|95.07|95.03|0
1649343340000|2022-04-07 14:55:40|95.07||95.08||95.08||95.07||0
1649343350000|2022-04-07 14:55:50|95.07|95.04|95.07|95.03|95.08|95.05|95.06|95.03|1748
1649343360000|2022-04-07 14:56:00|95.08|95.05|95.11|95.08|95.14|95.1|95.08|95.05|16471
1649343370000|2022-04-07 14:56:10|95.1|95.07|95.09|95.05|95.11|95.07|95.08|95.05|22689
1649343380000|2022-04-07 14:56:20|95.07||95.07||95.07||95.07||0
1649343390000|2022-04-07 14:56:30|95.09|95.07|95.12|95.1|95.12|95.1|95.09|95.07|9821
1649343400000|2022-04-07 14:56:40|95.11|95.07|95.17|95.13|95.17|95.14|95.11|95.07|22990
1649343410000|2022-04-07 14:56:50|95.16|95.11|95.14|95.11|95.16|95.11|95.14|95.09|2788
1649343420000|2022-04-07 14:57:00|95.13|95.09|95.16|95.12|95.16|95.12|95.13|95.09|10443
1649343430000|2022-04-07 14:57:10|95.14|95.1|95.17|95.13|95.17|95.13|95.13|95.1|23770
1649343440000|2022-04-07 14:57:20|95.16|95.12|95.18|95.15|95.2|95.16|95.16|95.12|12318
1649343450000|2022-04-07 14:57:30|95.21|95.16|95.23|95.18|95.24|95.19|95.21|95.16|7808
1649343460000|2022-04-07 14:57:40|95.25|95.19|95.29|95.24|95.32|95.27|95.18|95.16|59812
1649343470000|2022-04-07 14:57:50|95.24|95.21|95.23|95.18|95.28|95.22|95.19|95.14|31102
1649343480000|2022-04-07 14:58:00|95.25|95.19|95.26|95.2|95.26|95.21|95.22|95.19|7625
1649343490000|2022-04-07 14:58:10|95.24|95.19|95.25|95.2|95.26|95.22|95.23|95.19|8204
1649343500000|2022-04-07 14:58:20|95.26|95.21|95.32|95.28|95.32|95.29|95.26|95.21|23615
1649343510000|2022-04-07 14:58:30|95.31|95.27|95.33|95.28|95.34|95.31|95.28|95.25|16578
1649343520000|2022-04-07 14:58:40|||||||||5743
1649343530000|2022-04-07 14:58:50|95.32|95.26|95.32|95.27|95.32|95.27|95.31|95.26|3895
1649343540000|2022-04-07 14:59:00||95.29||95.27||95.29||95.27|0
1649343550000|2022-04-07 14:59:10|95.31|95.25|95.28|95.22|95.31|95.25|95.26|95.22|15226
1649343560000|2022-04-07 14:59:20|95.26|95.24|95.31|95.27|95.32|95.28|95.26|95.24|11680
1649343570000|2022-04-07 14:59:30|95.33|95.28|95.32|95.28|95.34|95.31|95.32|95.28|14153
1649343580000|2022-04-07 14:59:40|95.31|95.27|95.27|95.26|95.31|95.28|95.27|95.25|16406
1649343590000|2022-04-07 14:59:50|95.28|95.27|95.34|95.31|95.35|95.31|95.28|95.26|4646
1649343600000|2022-04-07 15:00:00|95.35|95.32|95.89|95.84|95.93|95.88|95.35|95.32|112935
1649343610000|2022-04-07 15:00:10|95.88|95.82|95.46|95.41|95.88|95.82|95.46|95.41|48545
1649343620000|2022-04-07 15:00:20|95.45|95.39|95.48|95.43|95.53|95.49|95.43|95.37|22684
1649343630000|2022-04-07 15:00:30|95.44|95.42|95.32|95.25|95.44|95.42|95.32|95.24|11292
1649343640000|2022-04-07 15:00:40|95.33|95.28|95.36|95.31|95.46|95.4|95.33|95.28|24683
1649343650000|2022-04-07 15:00:50|95.35|95.33|95.41|95.35|95.42|95.36|95.33|95.28|7981
1649343660000|2022-04-07 15:01:00|95.42|95.38|95.49|95.43|95.52|95.47|95.42|95.38|9809
1649343670000|2022-04-07 15:01:10|95.46|95.42|95.44|95.39|95.46|95.42|95.41|95.35|26778
1649343680000|2022-04-07 15:01:20|95.45|95.4|95.52|95.46|95.58|95.51|95.45|95.4|35708
1649343690000|2022-04-07 15:01:30|95.55|95.48|95.58|95.51|95.63|95.53|95.55|95.48|6857
1649343700000|2022-04-07 15:01:40|95.57|95.5|95.55|95.5|95.57|95.51|95.55|95.5|12197
1649343710000|2022-04-07 15:01:50|||||||||13961
1649343720000|2022-04-07 15:02:00|95.54|95.47|95.54|95.48|95.54|95.5|95.5|95.45|47854
1649343730000|2022-04-07 15:02:10|95.55|95.49|95.6|95.53|95.6|95.54|95.55|95.49|11902
1649343740000|2022-04-07 15:02:20|95.61|95.54|95.59|95.53|95.61|95.56|95.57|95.53|4730
1649343750000|2022-04-07 15:02:30|95.57|95.51|95.57|95.51|95.57|95.51|95.52|95.49|11175
1649343770000|2022-04-07 15:02:50|95.59|95.52|95.58|95.52|95.61|95.57|95.58|95.52|26677
1649343780000|2022-04-07 15:03:00|95.57|95.5|95.51|95.48|95.57|95.5|95.51|95.48|7237
1649343790000|2022-04-07 15:03:10|95.53|95.49|95.53|95.49|95.53|95.49|95.53|95.49|0
1649343800000|2022-04-07 15:03:20|95.51|95.47|95.54|95.47|95.54|95.48|95.48|95.44|7300
1649343810000|2022-04-07 15:03:30|95.52|95.51|95.54|95.51|95.54|95.51|95.52|95.51|2596
1649343820000|2022-04-07 15:03:40|95.53|95.5|95.54|95.49|95.54|95.51|95.51|95.48|3790
1649343830000|2022-04-07 15:03:50|95.53|95.47|95.51|95.47|95.53|95.47|95.51|95.47|5925
1649343840000|2022-04-07 15:04:00|95.53|95.48|95.56|95.52|95.56|95.52|95.51|95.48|4118
1649343850000|2022-04-07 15:04:10|95.6|95.53|95.67|95.61|95.68|95.61|95.6|95.53|5361
1649343860000|2022-04-07 15:04:20|95.62|95.59|95.62|95.59|95.64|95.59|95.62|95.59|19149
1649343870000|2022-04-07 15:04:30|95.61|95.57|95.65|95.58|95.67|95.62|95.6|95.57|9548
1649343880000|2022-04-07 15:04:40|||||||||1045
1649343890000|2022-04-07 15:04:50|95.67|95.59|95.73|95.68|95.75|95.68|95.66|95.59|1255
1649343900000|2022-04-07 15:05:00|95.71|95.66|95.68|95.64|95.71|95.67|95.67|95.63|3846
1649343910000|2022-04-07 15:05:10|||||||||20783
1649343920000|2022-04-07 15:05:20|95.67|95.62|95.64|95.61|95.67|95.62|95.6|95.55|35647
1649343930000|2022-04-07 15:05:30|95.66|95.62|95.71|95.65|95.71|95.67|95.66|95.62|6293
1649343940000|2022-04-07 15:05:40|95.69|95.63|95.67|95.62|95.69|95.64|95.64|95.59|4808
1649343950000|2022-04-07 15:05:50|95.69|95.63|95.71|95.67|95.71|95.67|95.69|95.63|3965
1649343970000|2022-04-07 15:06:10|95.73|95.68|95.72|95.68|95.73|95.7|95.7|95.66|12693
1649343990000|2022-04-07 15:06:30|95.73|95.71|95.75|95.68|95.78|95.73|95.73|95.68|11088
1649344000000|2022-04-07 15:06:40||95.71||95.71||95.71||95.68|0
1649344010000|2022-04-07 15:06:50|95.73|95.69|95.77|95.71|95.77|95.73|95.73|95.68|19
1649344020000|2022-04-07 15:07:00|95.76|95.73|95.79|95.75|95.79|95.75|95.76|95.73|7100
1649344030000|2022-04-07 15:07:10|95.78||95.78||95.78||95.78||12461
1649344040000|2022-04-07 15:07:20|95.77|95.74|95.76|95.7|95.78|95.75|95.73|95.7|13600
1649344050000|2022-04-07 15:07:30|95.74|95.68|95.7|95.67|95.74|95.68|95.7|95.67|1126
1649344060000|2022-04-07 15:07:40|95.72|95.68|95.72|95.66|95.73|95.69|95.72|95.66|163
1649344070000|2022-04-07 15:07:50|95.73|95.67|95.71|95.67|95.73|95.71|95.71|95.67|24265
1649344080000|2022-04-07 15:08:00|95.69|95.65|95.67|95.62|95.69|95.65|95.67|95.62|4865
1649344090000|2022-04-07 15:08:10|95.69||95.69||95.69||95.69||0
1649344100000|2022-04-07 15:08:20|95.67|95.63|95.67|95.63|95.67|95.63|95.67|95.63|9357
1649344110000|2022-04-07 15:08:30|95.66|95.61|95.67|95.65|95.67|95.65|95.66|95.61|13561
1649344120000|2022-04-07 15:08:40|95.69|95.66|95.62|95.57|95.71|95.67|95.62|95.57|14342
1649344130000|2022-04-07 15:08:50|95.64|95.59|95.64|95.61|95.64|95.61|95.64|95.59|0
1649344140000|2022-04-07 15:09:00|95.65|95.62|95.66|95.63|95.66|95.63|95.65|95.61|47846
1649344150000|2022-04-07 15:09:10|95.65|95.61|95.58|95.54|95.65|95.61|95.58|95.53|11044
1649344160000|2022-04-07 15:09:20|95.6|95.55|95.58|95.54|95.6|95.56|95.58|95.54|612
1649344170000|2022-04-07 15:09:30|95.56|95.52|95.54|95.49|95.56|95.53|95.54|95.49|405
1649344190000|2022-04-07 15:09:50|95.56|95.5|95.57|95.53|95.57|95.54|95.56|95.5|674
1649344200000|2022-04-07 15:10:00||95.54||95.54||95.55||95.53|3863
1649344210000|2022-04-07 15:10:10|95.56|95.52|95.57|95.53|95.57|95.53|95.56|95.49|1124
1649344220000|2022-04-07 15:10:20|95.59|95.54|95.56|95.53|95.59|95.57|95.56|95.51|16779
1649344230000|2022-04-07 15:10:30|95.58|95.54|95.56|95.54|95.58|95.54|95.56|95.53|0
1649344240000|2022-04-07 15:10:40|||||||||500
1649344260000|2022-04-07 15:11:00|95.55|95.53|95.53|95.49|95.55|95.53|95.53|95.47|7424
1649344270000|2022-04-07 15:11:10|95.52|95.47|95.48|95.43|95.52|95.47|95.48|95.43|15297
1649344280000|2022-04-07 15:11:20|95.48|95.41|95.5|95.46|95.5|95.46|95.48|95.41|984
1649344290000|2022-04-07 15:11:30|95.53|95.48|95.56|95.5|95.58|95.52|95.53|95.48|6270
1649344300000|2022-04-07 15:11:40|95.54|95.48|95.52|95.46|95.54|95.48|95.5|95.46|3003
1649344310000|2022-04-07 15:11:50|95.54|95.48|95.46|95.4|95.54|95.48|95.46|95.4|1124
1649344320000|2022-04-07 15:12:00|95.47|95.44|95.47|95.4|95.49|95.44|95.45|95.38|0
1649344330000|2022-04-07 15:12:10|95.44|95.37|95.44|95.39|95.46|95.41|95.42|95.35|3094
1649344340000|2022-04-07 15:12:20|95.46|95.41|95.46|95.41|95.46|95.41|95.44|95.39|1300
1649344350000|2022-04-07 15:12:30|95.44|95.39|95.49|95.43|95.49|95.43|95.44|95.39|0
1649344360000|2022-04-07 15:12:40|95.47|95.41|95.43|95.35|95.49|95.43|95.43|95.35|4186
1649344370000|2022-04-07 15:12:50|95.45|95.37|95.47|95.4|95.49|95.42|95.45|95.37|0
1649344380000|2022-04-07 15:13:00|95.49|95.42|95.57|95.51|95.6|95.52|95.49|95.42|4446
1649344390000|2022-04-07 15:13:10|95.55|95.5|95.58|95.5|95.58|95.52|95.55|95.48|0
1649344400000|2022-04-07 15:13:20|95.56|95.52|95.55|95.48|95.58|95.52|95.5|95.45|2500
1649344410000|2022-04-07 15:13:30|95.53|95.46|95.53|95.46|95.53|95.46|95.5|95.44|0
1649344420000|2022-04-07 15:13:40|95.51|95.44|95.5|95.44|95.53|95.46|95.5|95.44|0
1649344430000|2022-04-07 15:13:50|95.49|95.42|95.45|95.39|95.49|95.42|95.43|95.37|0
1649344440000|2022-04-07 15:14:00|95.43|95.38|95.49|95.44|95.49|95.44|95.43|95.38|3069
1649344450000|2022-04-07 15:14:10|95.47|95.42|95.45|95.4|95.49|95.44|95.45|95.4|2487
1649344460000|2022-04-07 15:14:20|95.46|95.43|95.47|95.41|95.51|95.43|95.46|95.41|0
1649344470000|2022-04-07 15:14:30|95.49|95.43|95.49|95.44|95.53|95.47|95.47|95.41|478
1649344480000|2022-04-07 15:14:40|95.47|95.42|95.53|95.47|95.53|95.47|95.47|95.42|0
1649344490000|2022-04-07 15:14:50|95.51|95.44|95.47|95.43|95.51|95.45|95.47|95.42|2500
1649344500000|2022-04-07 15:15:00|95.49|95.45|95.46|95.41|95.51|95.47|95.46|95.41|1728
1649344510000|2022-04-07 15:15:10|95.48|95.43|95.42|95.36|95.48|95.43|95.42|95.36|1124
1649344520000|2022-04-07 15:15:20|95.44|95.38|95.44|95.38|95.44|95.38|95.42|95.36|0
1649344530000|2022-04-07 15:15:30|95.38|95.37|95.42|95.38|95.42|95.38|95.38|95.32|2510
1649344540000|2022-04-07 15:15:40|95.39|95.36|95.4|95.35|95.42|95.37|95.38|95.33|3624
1649344550000|2022-04-07 15:15:50|95.38|95.32|95.38|95.33|95.4|95.35|95.38|95.32|0
1649344560000|2022-04-07 15:16:00|95.4|95.35|95.35|95.3|95.4|95.35|95.33|95.28|4228
1649344570000|2022-04-07 15:16:10|95.33|95.28|95.27|95.2|95.34|95.3|95.27|95.2|8391
1649344580000|2022-04-07 15:16:20|95.29|95.24|95.27|95.22|95.34|95.28|95.27|95.22|7620
1649344600000|2022-04-07 15:16:40|95.28|95.2|95.24|95.17|95.28|95.22|95.22|95.15|60
1649344610000|2022-04-07 15:16:50|95.22|95.15|95.24|95.19|95.26|95.21|95.2|95.13|0
1649344620000|2022-04-07 15:17:00|95.26|95.21|95.28|95.23|95.28|95.23|95.24|95.19|1688
1649344630000|2022-04-07 15:17:10|95.26|95.21|95.27|95.21|95.28|95.23|95.25|95.19|5
1649344640000|2022-04-07 15:17:20|95.25|95.19|95.25|95.19|95.25|95.19|95.25|95.19|0
1649344650000|2022-04-07 15:17:30|95.27|95.21|95.26|95.22|95.27|95.22|95.24|95.19|2698
1649344660000|2022-04-07 15:17:40|95.24|95.2|95.3|95.24|95.34|95.28|95.24|95.2|5300
1649344670000|2022-04-07 15:17:50|95.29|95.22|95.27|95.2|95.31|95.24|95.27|95.2|0
1649344680000|2022-04-07 15:18:00|95.25|95.22|95.26|95.2|95.28|95.22|95.25|95.2|0
1649344690000|2022-04-07 15:18:10|95.28|95.22|95.28|95.22|95.28|95.22|95.28|95.22|0
1649344700000|2022-04-07 15:18:20|95.26|95.2|95.24|95.19|95.3|95.24|95.24|95.19|3448
1649344710000|2022-04-07 15:18:30|95.26|95.17|95.26|95.21|95.26|95.21|95.23|95.17|0
1649344720000|2022-04-07 15:18:40|95.24|95.17|95.26|95.19|95.26|95.19|95.21|95.15|0
1649344730000|2022-04-07 15:18:50|95.25|95.17|95.21|95.17|95.25|95.19|95.21|95.17|0
1649344740000|2022-04-07 15:19:00|95.23|95.19|95.21|95.15|95.23|95.19|95.2|95.15|4153
1649344750000|2022-04-07 15:19:10|95.23|95.17|95.18|95.13|95.23|95.17|95.18|95.13|2500
1649344760000|2022-04-07 15:19:20|95.2|95.15|95.22|95.15|95.22|95.15|95.2|95.13|0
1649344770000|2022-04-07 15:19:30|95.2|95.13|95.19|95.12|95.22|95.15|95.17|95.1|2500
1649344780000|2022-04-07 15:19:40|95.17|95.1|95.17|95.1|95.19|95.13|95.16|95.08|3023
1649344790000|2022-04-07 15:19:50|95.15|95.08|95.15|95.08|95.17|95.1|95.15|95.08|0
1649344800000|2022-04-07 15:20:00|95.11|95.06|95.11|95.07|95.13|95.09|95.11|95.05|1743
1649344810000|2022-04-07 15:20:10|95.13|95.09|95.16|95.1|95.17|95.1|95.11|95.07|6954
1649344820000|2022-04-07 15:20:20|95.15|95.08|95.12|95.05|95.15|95.11|95.12|95.05|1728
1649344830000|2022-04-07 15:20:30|95.14|95.07|95.1|95.03|95.14|95.07|95.08|95.01|1728
1649344840000|2022-04-07 15:20:40|95.08|95.01|95.13|95.09|95.13|95.09|95.08|95.01|50
1649344850000|2022-04-07 15:20:50|95.1|95.05|95.15|95.1|95.15|95.1|95.1|95.05|8178
1649344860000|2022-04-07 15:21:00|95.13|95.08|95.19|95.12|95.21|95.14|95.13|95.08|9454
1649344870000|2022-04-07 15:21:10|95.17|95.1|95.05|94.99|95.17|95.11|95.03|94.99|16044
1649344880000|2022-04-07 15:21:20|95.07|95.01|95.03|94.99|95.07|95.01|95.03|94.99|0
1649344890000|2022-04-07 15:21:30|95.05|95.01|95.09|95.02|95.09|95.03|95.05|94.99|4034
1649344900000|2022-04-07 15:21:40|95.07|95.03|95.09|95.02|95.11|95.04|95.07|95.01|2666
1649344910000|2022-04-07 15:21:50|95.11|95.04|95.13|95.06|95.13|95.06|95.11|95.04|0
1649344920000|2022-04-07 15:22:00|95.15|95.04|95.1|95.04|95.15|95.08|95.1|95.04|677
1649344930000|2022-04-07 15:22:10|95.11|95.05|95.1|95.04|95.11|95.06|95.09|95.02|6288
1649344940000|2022-04-07 15:22:20|95.12|95.06|95.1|95.04|95.12|95.06|95.08|95.02|0
1649344950000|2022-04-07 15:22:30|95.08|95.06|95.13|95.08|95.13|95.08|95.08|95.04|5617
1649344960000|2022-04-07 15:22:40|95.15|95.1|95.13|95.06|95.16|95.11|95.13|95.06|1800
1649344970000|2022-04-07 15:22:50|95.15|95.08|95.13|95.07|95.15|95.08|95.1|95.04|3713
1649344980000|2022-04-07 15:23:00|95.11|95.05|95.11|95.05|95.13|95.07|95.11|95.05|0
1649344990000|2022-04-07 15:23:10|95.09|95.04|95.09|95.02|95.12|95.06|95.08|95.02|6686
1649345000000|2022-04-07 15:23:20|95.1|95.04|95.09|95.04|95.12|95.06|95.09|95.02|0
1649345010000|2022-04-07 15:23:30|95.11|95.06|95.08|95.01|95.12|95.06|95.07|95.01|1124
1649345020000|2022-04-07 15:23:40|95.07|95.03|95.1|95.04|95.1|95.04|95.05|95.01|3496
1649345030000|2022-04-07 15:23:50|95.08|95.02|95.08|95.02|95.12|95.04|95.08|95.02|2500
1649345040000|2022-04-07 15:24:00|95.12|95.04|95.12|95.04|95.12|95.04|95.1|95.02|0
1649345050000|2022-04-07 15:24:10|95.1|95.05|95.08|95.03|95.12|95.05|95.08|95.03|0
1649345060000|2022-04-07 15:24:20|95.1|95.06|95.18|95.11|95.18|95.11|95.08|95.04|6256
1649345070000|2022-04-07 15:24:30|95.24|95.17|95.21|95.15|95.24|95.19|95.2|95.13|33105
1649345080000|2022-04-07 15:24:40|95.23|95.17|95.23|95.15|95.23|95.17|95.2|95.13|0
1649345090000|2022-04-07 15:24:50|95.21|95.13|95.23|95.15|95.23|95.15|95.21|95.13|0
1649345100000|2022-04-07 15:25:00|95.21|95.13|95.15|95.08|95.23|95.15|95.15|95.08|3535
1649345110000|2022-04-07 15:25:10|95.17|95.1|95.13|95.06|95.17|95.1|95.13|95.06|0
1649345120000|2022-04-07 15:25:20|95.15|95.08|95.12|95.06|95.15|95.08|95.1|95.04|0
1649345130000|2022-04-07 15:25:30|95.1|95.04|95.12|95.05|95.12|95.06|95.08|95.02|2725
1649345140000|2022-04-07 15:25:40|95.1|95.07|95.1|95.04|95.12|95.07|95.1|95.04|84
1649345150000|2022-04-07 15:25:50|95.12|95.06|95.12|95.06|95.12|95.06|95.1|95.04|0
1649345160000|2022-04-07 15:26:00|95.1|95.04|95.11|95.05|95.12|95.07|95.07|95.01|11521
1649345170000|2022-04-07 15:26:10|95.12|95.06|95.12|95.06|95.12|95.08|95.1|95.04|2810
1649345180000|2022-04-07 15:26:20|95.11|95.05|95.1|95.05|95.12|95.07|95.08|95.03|2919
1649345190000|2022-04-07 15:26:30|95.11|95.06|95.07|95.01|95.11|95.06|95.05|94.99|3796
1649345200000|2022-04-07 15:26:40|95.05|94.99|95.03|94.98|95.06|95|95.01|94.96|2248
1649345210000|2022-04-07 15:26:50|95.01|94.96|95.02|94.96|95.02|94.96|95|94.94|2000
1649345220000|2022-04-07 15:27:00|95|94.94|95.03|94.96|95.05|95|95|94.94|6427
1649345230000|2022-04-07 15:27:10|95.01|94.94|95|94.96|95.03|94.96|94.98|94.9|0
1649345240000|2022-04-07 15:27:20|94.98|94.94|95.01|94.96|95.02|94.97|94.98|94.94|7604
1649345250000|2022-04-07 15:27:30|94.99|94.94|94.99|94.94|95.01|94.96|94.99|94.94|0
1649345260000|2022-04-07 15:27:40|95|94.96|95.03|94.98|95.03|94.98|94.99|94.94|4357
1649345270000|2022-04-07 15:27:50|95|94.94|95.03|94.97|95.03|94.97|95|94.94|9314
1649345280000|2022-04-07 15:28:00|95|94.95|95.03|94.98|95.03|94.98|95|94.95|2663
1649345290000|2022-04-07 15:28:10|95.04|94.96|95.01|94.93|95.04|94.97|95.01|94.93|5406
1649345300000|2022-04-07 15:28:20|95.03|94.95|94.97|94.91|95.03|94.96|94.97|94.91|7036
1649345310000|2022-04-07 15:28:30|94.99|94.93|94.89|94.83|94.99|94.93|94.89|94.82|7568
1649345320000|2022-04-07 15:28:40|94.87|94.81|94.89|94.83|94.91|94.84|94.87|94.81|86
1649345330000|2022-04-07 15:28:50|94.87|94.81|94.87|94.82|94.89|94.83|94.86|94.81|0
1649345340000|2022-04-07 15:29:00|94.89|94.83|94.87|94.81|94.9|94.84|94.85|94.79|19647
1649345350000|2022-04-07 15:29:10|94.89|94.83|94.89|94.83|94.89|94.83|94.87|94.81|5236
1649345360000|2022-04-07 15:29:20|94.87|94.81|94.93|94.87|94.93|94.87|94.87|94.81|280
1649345370000|2022-04-07 15:29:30|94.91|94.85|94.91|94.82|94.93|94.87|94.91|94.82|1460
1649345380000|2022-04-07 15:29:40|94.93|94.84|94.96|94.88|95.01|94.91|94.91|94.84|3234
1649345390000|2022-04-07 15:29:50|94.94|94.84|95.12|94.99|95.12|94.99|94.94|94.84|374
1649401200000|2022-04-08 07:00:00|96.21|95.92|95.87|95.7|96.23|95.93|95.81|95.7|182262
1649401210000|2022-04-08 07:00:10|95.84|95.66|95.83|95.69|95.84|95.69|95.63|95.49|26415
1649401220000|2022-04-08 07:00:20|95.75|95.59|95.79|95.68|96.06|95.84|95.66|95.4|56855
1649401230000|2022-04-08 07:00:30|95.76|95.55|96.22|96.02|96.45|96.14|95.76|95.55|73721
1649401240000|2022-04-08 07:00:40|96.23|96.03|96.24|96.09|96.24|96.11|96.15|96|13173
1649401250000|2022-04-08 07:00:50||96.06||96.18||96.22||96.06|4075
1649401260000|2022-04-08 07:01:00|96.27|96.19|96.33|96.19|96.77|96.32|96.27|96.1|6655
1649401270000|2022-04-08 07:01:10|96.3|96.2|96.51|96.3|96.61|96.32|96.3|96.19|4125
1649401280000|2022-04-08 07:01:20|96.49|96.31|96.43|96.3|96.55|96.35|96.43|96.3|14514
1649401290000|2022-04-08 07:01:30|96.42|96.22|96.39|96.22|96.44|96.24|96.34|96.15|7961
1649401300000|2022-04-08 07:01:40|96.44|96.25|96.44|96.28|96.54|96.29|96.37|96.23|2124
1649401310000|2022-04-08 07:01:50|96.5|96.29|96.49|96.32|96.5|96.32|96.45|96.29|0
1649401320000|2022-04-08 07:02:00|96.44|96.27|96.4|96.29|96.5|96.33|96.37|96.22|8930
1649401330000|2022-04-08 07:02:10|96.49|96.3|96.46|96.35|96.5|96.36|96.46|96.3|4115
1649401340000|2022-04-08 07:02:20|96.45|96.3|96.41|96.3|96.46|96.3|96.39|96.3|5015
1649401350000|2022-04-08 07:02:30|96.46|96.22|96.2|96.06|96.46|96.22|96.2|96.03|9485
1649401360000|2022-04-08 07:02:40|96.19|96.01|96.17|95.94|96.23|96.12|96.11|95.91|42462
1649401370000|2022-04-08 07:02:50|96.18|95.95|96.09|95.95|96.22|96.13|96.03|95.82|9775
1649401380000|2022-04-08 07:03:00|96.1|95.96|96.05|95.91|96.15|96.04|96|95.84|19349
1649401390000|2022-04-08 07:03:10|96.03|95.9|95.96|95.83|96.05|95.93|95.93|95.78|22312
1649401400000|2022-04-08 07:03:20|95.95|95.76|95.84|95.75|95.96|95.8|95.8|95.63|33981
1649401410000|2022-04-08 07:03:30||95.69||95.75||95.75||95.67|1200
1649401420000|2022-04-08 07:03:40|95.87|95.76|95.85|95.68|96.01|95.86|95.85|95.68|34151
1649401430000|2022-04-08 07:03:50|95.87|95.67|95.94|95.83|95.96|95.83|95.77|95.62|3058
1649401440000|2022-04-08 07:04:00|95.93|95.82|95.83|95.7|95.93|95.82|95.74|95.6|14009
1649401450000|2022-04-08 07:04:10|95.89|95.71|95.82|95.67|95.95|95.83|95.8|95.64|32130
1649401460000|2022-04-08 07:04:20|95.81|95.66|95.8|95.7|95.81|95.7|95.75|95.59|12989
1649401470000|2022-04-08 07:04:30|95.79|95.66|95.8|95.69|95.86|95.72|95.78|95.6|34290
1649401480000|2022-04-08 07:04:40|95.79|95.6|95.95|95.79|95.95|95.85|95.75|95.59|17271
1649401490000|2022-04-08 07:04:50|96.01|95.86|95.96|95.8|96.08|95.94|95.91|95.78|8924
1649401500000|2022-04-08 07:05:00|95.95|95.81|95.92|95.78|96|95.88|95.89|95.72|24356
1649401510000|2022-04-08 07:05:10|95.93|95.79|95.79|95.65|95.98|95.89|95.76|95.61|14826
1649401520000|2022-04-08 07:05:20|95.78|95.69|95.79|95.62|95.79|95.7|95.77|95.6|2587
1649401530000|2022-04-08 07:05:30|95.78|95.68|95.82|95.69|95.85|95.76|95.78|95.62|39737
1649401540000|2022-04-08 07:05:40|95.81|95.7|95.82|95.69|95.83|95.78|95.77|95.61|13589
1649401550000|2022-04-08 07:05:50|95.83|95.73|95.86|95.82|95.88|95.82|95.83|95.7|14542
1649401560000|2022-04-08 07:06:00|95.88|95.83|95.86|95.82|95.88|95.83|95.86|95.82|13045
1649401570000|2022-04-08 07:06:10|95.88|95.83|95.88|95.82|95.88|95.84|95.88|95.82|4754
1649401580000|2022-04-08 07:06:20|95.95|95.83|95.89|95.82|95.95|95.86|95.87|95.8|48364
1649401590000|2022-04-08 07:06:30|95.88|95.8|95.75|95.62|95.89|95.82|95.75|95.61|49362
1649401600000|2022-04-08 07:06:40|95.74|95.63|95.7|95.57|95.75|95.67|95.67|95.52|9658
1649401610000|2022-04-08 07:06:50|95.69|95.6|95.68|95.56|95.7|95.61|95.65|95.51|0
1649401620000|2022-04-08 07:07:00|95.67|95.57|95.7|95.62|95.72|95.65|95.67|95.55|11346
1649401630000|2022-04-08 07:07:10|95.72|95.63|95.78|95.65|95.83|95.75|95.72|95.62|41257
1649401640000|2022-04-08 07:07:20|95.81|95.64|95.61|95.46|95.81|95.64|95.61|95.46|106
1649401650000|2022-04-08 07:07:30|95.6|95.54|95.6|95.47|95.63|95.57|95.57|95.43|1
1649401660000|2022-04-08 07:07:40|95.61|95.49|95.56|95.45|95.62|95.51|95.53|95.39|3174
1649401670000|2022-04-08 07:07:50|95.54|95.41|95.49|95.37|95.56|95.44|95.49|95.34|20905
1649401680000|2022-04-08 07:08:00|95.48|95.38|95.53|95.39|95.56|95.5|95.47|95.34|15941
1649401690000|2022-04-08 07:08:10|95.51|95.4|95.51|95.36|95.51|95.43|95.49|95.35|1031
1649401700000|2022-04-08 07:08:20|95.55|95.42|95.53|95.41|95.55|95.47|95.53|95.37|27511
1649401710000|2022-04-08 07:08:30|95.55|95.47|95.58|95.44|95.59|95.55|95.55|95.43|24868
1649401720000|2022-04-08 07:08:40|95.59|95.42|95.59|95.5|95.59|95.5|95.5|95.39|1696
1649401730000|2022-04-08 07:08:50|95.58|95.47|95.4|95.3|95.58|95.51|95.4|95.29|2357
1649401740000|2022-04-08 07:09:00|95.45|95.31|95.35|95.31|95.45|95.35|95.28|95.13|8619
1649401750000|2022-04-08 07:09:10|95.34|95.27|95.35|95.29|95.35|95.29|95.34|95.2|9855
1649401760000|2022-04-08 07:09:20|95.36|95.3|95.44|95.32|95.45|95.39|95.36|95.24|31214
1649401770000|2022-04-08 07:09:30|95.43|95.31|95.39|95.31|95.43|95.33|95.34|95.21|1555
1649401780000|2022-04-08 07:09:40|95.44|95.32|95.44|95.32|95.45|95.34|95.38|95.25|25346
1649401790000|2022-04-08 07:09:50|95.4|95.31|95.47|95.4|95.47|95.4|95.38|95.27|3190
1649401800000|2022-04-08 07:10:00|95.42|95.41|95.28|95.16|95.42|95.42|95.28|95.15|16288
1649401810000|2022-04-08 07:10:10|95.3|95.18|95.29|95.2|95.3|95.23|95.28|95.16|248
1649401820000|2022-04-08 07:10:20|95.27|95.17|95.3|95.22|95.3|95.22|95.27|95.16|3153
1649401830000|2022-04-08 07:10:30|95.32|95.23|95.21|95.13|95.34|95.29|95.19|95.12|27158
1649401840000|2022-04-08 07:10:40|95.25|95.14|95.16|95.07|95.25|95.16|95.12|95|18101
1649401850000|2022-04-08 07:10:50|95.15|95.01|95.15|95.04|95.15|95.04|95.15|95.01|136
1649401860000|2022-04-08 07:11:00|95.16|95.01|95.05|94.94|95.16|95.01|94.99|94.89|95426
1649401870000|2022-04-08 07:11:10|95.04|95.05|95.02|94.93|95.06|95.05|95.02|94.93|15127
1649401880000|2022-04-08 07:11:20|95.05|94.94|95.05|94.94|95.05|94.99|95.05|94.93|3115
1649401890000|2022-04-08 07:11:30|95.06|94.95|95.11|95.02|95.16|95.09|95.06|94.95|44570
1649401900000|2022-04-08 07:11:40|95.13|95.04|95.13|95.01|95.16|95.11|95.12|95.01|18127
1649401910000|2022-04-08 07:11:50|95.12|95|95.07|94.98|95.13|95.06|95.06|94.98|350
1649401920000|2022-04-08 07:12:00|95.06||95.05||95.1||95.05||12643
1649401930000|2022-04-08 07:12:10|95.04|94.97|94.98|94.89|95.04|94.97|94.94|94.85|20028
1649401940000|2022-04-08 07:12:20|94.97|94.9|94.99|94.94|94.99|94.97|94.96|94.86|56486
1649401950000|2022-04-08 07:12:30|95|94.89|95.23|95.13|95.23|95.15|95|94.89|76537
1649401960000|2022-04-08 07:12:40|95.2|95.11|95.2|95.11|95.2|95.13|95.2|95.11|3081
1649401970000|2022-04-08 07:12:50|95.18|95.1|95.13|95.06|95.2|95.1|95.09|95|37975
1649401980000|2022-04-08 07:13:00|95.12|95.03|95.07|95.01|95.12|95.03|95.06|95|4422
1649401990000|2022-04-08 07:13:10|95.08|95.02|95.23|95.14|95.26|95.21|95.08|95.02|67678
1649402000000|2022-04-08 07:13:20|95.22|95.15|95.23|95.14|95.23|95.15|95.19|95.08|814
1649402010000|2022-04-08 07:13:30||95.16||95.17||95.17||95.1|1700
1649402020000|2022-04-08 07:13:40|95.24|95.23|95.27|95.23|95.31|95.25|95.24|95.23|27956
1649402030000|2022-04-08 07:13:50|||||||||1446
1649402040000|2022-04-08 07:14:00|95.26|95.16|95.27|95.2|95.27|95.2|95.26|95.16|9365
1649402050000|2022-04-08 07:14:10|95.26|95.21|95.27|95.22|95.27|95.23|95.26|95.19|16757
1649402060000|2022-04-08 07:14:20|95.26|95.19|95.31|95.26|95.31|95.26|95.22|95.16|15330
1649402070000|2022-04-08 07:14:30|95.3|95.2|95.31|95.25|95.31|95.25|95.28|95.16|17466
1649402080000|2022-04-08 07:14:40|95.32|95.22|95.32|95.25|95.32|95.29|95.32|95.22|21475
1649402090000|2022-04-08 07:14:50|95.31|95.21|95.13|95.05|95.31|95.21|95.13|95.05|6166
1649402100000|2022-04-08 07:15:00|95.14|95.07|95.19|95.1|95.29|95.21|95.13|95.07|27710
1649402110000|2022-04-08 07:15:10|95.18|95.13|95.05|95|95.21|95.13|95.05|95|3444
1649402120000|2022-04-08 07:15:20|95.06|95.01|94.97|94.87|95.1|95.03|94.91|94.84|36814
1649402130000|2022-04-08 07:15:30|94.95|94.86|94.96|94.87|94.97|94.87|94.92|94.84|7673
1649402140000|2022-04-08 07:15:40|94.94|94.86|94.87|94.8|94.96|94.86|94.82|94.75|21047
1649402150000|2022-04-08 07:15:50|94.91|94.81|94.93|94.88|94.96|94.88|94.91|94.8|4025
1649402160000|2022-04-08 07:16:00|94.98|94.89|94.85|94.78|94.98|94.93|94.85|94.75|29035
1649402170000|2022-04-08 07:16:10|94.84|94.76|94.92|94.84|94.92|94.87|94.68|94.56|48594
1649402180000|2022-04-08 07:16:20|94.91|94.82|95|94.93|95.03|94.95|94.9|94.81|37534
1649402190000|2022-04-08 07:16:30|94.99|94.95|95|94.92|95|94.97|94.93|94.83|63127
1649402200000|2022-04-08 07:16:40|94.99|94.87|94.98|94.92|94.99|94.92|94.94|94.82|9662
1649402210000|2022-04-08 07:16:50|94.97|94.9|95.03|94.96|95.07|94.97|94.97|94.88|11948
1649402220000|2022-04-08 07:17:00|95.05|94.97|94.98|94.9|95.13|95.01|94.91|94.8|14183
1649402230000|2022-04-08 07:17:10|94.96|94.87|94.93|94.85|95|94.88|94.89|94.79|2527
1649402240000|2022-04-08 07:17:20|94.91|94.82|94.8|94.71|94.93|94.83|94.8|94.71|2505
1649402250000|2022-04-08 07:17:30|94.79|94.69|94.72|94.64|94.82|94.7|94.72|94.64|3890
1649402260000|2022-04-08 07:17:40|94.75|94.65|94.85|94.77|94.88|94.77|94.75|94.65|65750
1649402270000|2022-04-08 07:17:50|94.9|94.79|94.96|94.85|95|94.88|94.87|94.79|5565
1649402280000|2022-04-08 07:18:00|94.94|94.86|94.87|94.79|94.96|94.88|94.86|94.79|6134
1649402290000|2022-04-08 07:18:10|94.86|94.76|94.86|94.76|94.87|94.76|94.84|94.76|8979
1649402300000|2022-04-08 07:18:20|94.88|94.77|94.85|94.76|94.9|94.84|94.83|94.76|20058
1649402310000|2022-04-08 07:18:30|94.86|94.77|94.92|94.85|94.92|94.86|94.85|94.77|22
1649402320000|2022-04-08 07:18:40|94.94|94.87|95|94.92|95.01|94.92|94.94|94.87|15015
1649402330000|2022-04-08 07:18:50|94.99|94.89|95|94.92|95|94.93|94.97|94.88|0
1649402340000|2022-04-08 07:19:00|94.99|94.9|94.99|94.87|95|94.93|94.94|94.85|1187
1649402350000|2022-04-08 07:19:10|95||94.96||95||94.96||5229
1649402360000|2022-04-08 07:19:20|||||||||421
1649402370000|2022-04-08 07:19:30|94.95|94.86|94.84|94.8|94.95|94.86|94.83|94.73|9930
1649402380000|2022-04-08 07:19:40|94.85|94.81|94.95|94.84|94.96|94.87|94.85|94.8|3926
1649402390000|2022-04-08 07:19:50|94.92|94.85|94.92|94.85|94.92|94.85|94.92|94.81|0
1649402400000|2022-04-08 07:20:00|94.96|94.86|94.99|94.91|95.04|94.94|94.94|94.86|2025
1649402410000|2022-04-08 07:20:10|94.98|94.89|94.99|94.9|95.01|94.97|94.96|94.89|28692
1649402420000|2022-04-08 07:20:20|94.97|94.91|95|94.91|95.01|94.94|94.97|94.89|2115
1649402430000|2022-04-08 07:20:30|95.01|94.95|94.95|94.9|95.01|94.95|94.95|94.89|2505
1649402440000|2022-04-08 07:20:40|94.94|94.89|94.9|94.86|94.94|94.89|94.9|94.85|7
1649402450000|2022-04-08 07:20:50|94.94|94.87|94.95|94.86|94.98|94.88|94.94|94.86|3351
1649402460000|2022-04-08 07:21:00|94.96|94.87|94.92|94.88|94.98|94.9|94.92|94.86|14469
1649402470000|2022-04-08 07:21:10|94.94||94.98||94.98||94.93||4105
1649402480000|2022-04-08 07:21:20|94.99|94.89|94.94|94.87|95.01|94.94|94.91|94.87|9184
1649402490000|2022-04-08 07:21:30|94.95|94.88|95|94.93|95.01|94.93|94.93|94.88|1448
1649402500000|2022-04-08 07:21:40|95.01|94.94|95.03|94.94|95.08|95.01|95.01|94.94|6137
1649402510000|2022-04-08 07:21:50|95.05|94.98|95.07|95.02|95.07|95.02|95.05|94.98|0
1649402520000|2022-04-08 07:22:00|95.09|95.04|95.09|95.04|95.17|95.07|95.08|95|14108
1649402530000|2022-04-08 07:22:10|95.14|95.05|95.17|95.11|95.17|95.11|95.14|95.05|7078
1649402540000|2022-04-08 07:22:20|95.16|95.09|95.08|94.99|95.16|95.11|95.08|94.99|3280
1649402550000|2022-04-08 07:22:30|95.07|94.98|95.1|95.01|95.12|95.01|95.06|94.96|3392
1649402560000|2022-04-08 07:22:40|95.08||95.08||95.08||95.08||9347
1649402570000|2022-04-08 07:22:50|95.06|94.98|95.09|94.99|95.11|95.03|95.04|94.94|0
1649402580000|2022-04-08 07:23:00|95.06|95|95.1|95.01|95.1|95.01|95.06|95|0
1649402590000|2022-04-08 07:23:10|95.09|95|95.14|95.05|95.14|95.05|95.09|95|13643
1649402600000|2022-04-08 07:23:20|95.15|95.07|95.09|95|95.17|95.09|95.07|95|3481
1649402610000|2022-04-08 07:23:30|95.12|95.01|95.22|95.12|95.28|95.19|95.12|95.01|16700
1649402620000|2022-04-08 07:23:40|95.24|95.17|95.17|95.06|95.27|95.19|95.17|95.06|0
1649402630000|2022-04-08 07:23:50|95.16|95.07|95.18|95.1|95.18|95.1|95.13|95.02|12357
1649402640000|2022-04-08 07:24:00|95.17||95.2||95.21||95.16||21267
1649402650000|2022-04-08 07:24:10|95.21|95.11|95.21|95.14|95.27|95.2|95.17|95.1|36639
1649402660000|2022-04-08 07:24:20|95.22|95.15|95.25|95.19|95.25|95.22|95.22|95.15|8974
1649402670000|2022-04-08 07:24:30|95.3|95.21|95.25|95.21|95.35|95.24|95.25|95.19|9753
1649402680000|2022-04-08 07:24:40|95.24|95.18|95.25|95.2|95.25|95.21|95.24|95.18|2500
1649402690000|2022-04-08 07:24:50|95.29|95.22|95.29|95.23|95.29|95.23|95.29|95.2|3709
1649402700000|2022-04-08 07:25:00|95.31|95.24|95.27|95.21|95.36|95.29|95.27|95.21|8735
1649402710000|2022-04-08 07:25:10|95.26|95.17|95.18|95.13|95.26|95.17|95.18|95.1|8884
1649402720000|2022-04-08 07:25:20|95.21|95.15|95.23|95.18|95.28|95.2|95.19|95.12|24072
1649402740000|2022-04-08 07:25:40|95.26|95.19|95.25|95.16|95.26|95.21|95.24|95.15|2927
1649402750000|2022-04-08 07:25:50|95.24|95.15|95.15|95.06|95.24|95.15|95.12|95.06|18423
1649402760000|2022-04-08 07:26:00|95.17|95.07|95.2|95.15|95.21|95.2|95.17|95.07|33028
1649402770000|2022-04-08 07:26:10|95.19|95.12|95.24|95.17|95.24|95.18|95.19|95.12|43494
1649402780000|2022-04-08 07:26:20|95.23|95.16|95.1|95.03|95.24|95.16|95.08|95.01|7650
1649402790000|2022-04-08 07:26:30|95.09|95.05|95.06|94.97|95.13|95.07|95.05|94.97|7656
1649402800000|2022-04-08 07:26:40|95.07|95.01|95.06|94.98|95.1|95.04|95.05|94.96|52802
1649402810000|2022-04-08 07:26:50|95.04|94.97|95.01|94.95|95.04|95.01|95|94.92|7920
1649402820000|2022-04-08 07:27:00|95|94.96|95.09|95.01|95.13|95.03|95|94.96|25010
1649402830000|2022-04-08 07:27:10|95.08|95.02|95.09|95.02|95.09|95.02|95.05|95.02|12733
1649402840000|2022-04-08 07:27:20|95.08||95.08||95.09||95.06||0
1649402850000|2022-04-08 07:27:30|95.06||95.06||95.06||95.06||3377
1649402860000|2022-04-08 07:27:40|95.03|95|94.95|94.89|95.03|95|94.95|94.87|14423
1649402870000|2022-04-08 07:27:50|94.94|94.85|94.96|94.86|94.97|94.86|94.93|94.85|1644
1649402880000|2022-04-08 07:28:00|94.97|94.9|94.92|94.86|94.99|94.92|94.9|94.84|8311
1649402890000|2022-04-08 07:28:10|94.91|94.84|94.94|94.87|94.96|94.87|94.9|94.83|9919
1649402900000|2022-04-08 07:28:20|94.95|94.88|94.96|94.86|95.01|94.92|94.95|94.86|7794
1649402910000|2022-04-08 07:28:30|94.97|94.91|94.97|94.9|94.97|94.91|94.97|94.86|6290
1649402920000|2022-04-08 07:28:40|||||||||4000
1649402930000|2022-04-08 07:28:50|94.93|94.93|95.11|95.01|95.19|95.12|94.93|94.93|24983
1649402940000|2022-04-08 07:29:00|95.12|95.02|95.05|94.96|95.15|95.07|95.04|94.96|1455
1649402950000|2022-04-08 07:29:10|95.06|94.97|95.03|94.94|95.09|94.98|95.03|94.94|125
1649402960000|2022-04-08 07:29:20|95.02|94.95|95|94.92|95.05|94.97|95|94.91|19582
1649402970000|2022-04-08 07:29:30|95.04|94.98|95.04|94.97|95.05|94.99|95.02|94.94|6946
1649402980000|2022-04-08 07:29:40|95.02|94.94|95.05|94.99|95.05|94.99|95.02|94.93|6504
1649402990000|2022-04-08 07:29:50||95.01||95.01||95.01||95.01|21731
1649403000000|2022-04-08 07:30:00|95.08|95.02|94.87|94.8|95.13|95.04|94.87|94.78|30867
1649403010000|2022-04-08 07:30:10|94.89|94.9|95|94.94|95.02|94.94|94.89|94.81|66132
1649403020000|2022-04-08 07:30:20|94.97|94.92|94.85|94.77|94.97|94.92|94.84|94.76|7749
1649403030000|2022-04-08 07:30:30|94.9|94.8|94.8|94.76|94.91|94.86|94.79|94.72|16103
1649403040000|2022-04-08 07:30:40|94.85|94.77|94.85|94.78|94.91|94.82|94.8|94.77|9488
1649403050000|2022-04-08 07:30:50|94.83|94.81|94.81|94.75|94.85|94.81|94.81|94.73|1817
1649403060000|2022-04-08 07:31:00|94.8|94.72|94.84|94.77|94.86|94.77|94.76|94.71|11357
1649403070000|2022-04-08 07:31:10|94.82|94.75|94.96|94.9|95|94.91|94.82|94.75|36680
1649403080000|2022-04-08 07:31:20|95|94.92|94.81|94.72|95.02|94.95|94.8|94.71|22983
1649403090000|2022-04-08 07:31:30|94.85|94.77|94.82|94.73|94.88|94.81|94.82|94.73|4033
1649403100000|2022-04-08 07:31:40|94.81|94.72|94.91|94.82|94.93|94.82|94.8|94.72|153
1649403110000|2022-04-08 07:31:50|94.87|94.8|94.92|94.84|94.93|94.84|94.85|94.76|5409
1649403120000|2022-04-08 07:32:00|94.91|94.83|94.9|94.83|94.95|94.88|94.89|94.8|29574
1649403130000|2022-04-08 07:32:10|94.89|94.79|94.91|94.86|94.93|94.88|94.87|94.79|19773
1649403140000|2022-04-08 07:32:20||94.88||94.84||94.88||94.84|15826
1649403150000|2022-04-08 07:32:30|94.9|94.83|94.91|94.86|94.91|94.86|94.9|94.82|18502
1649403160000|2022-04-08 07:32:40|94.95|94.89|94.9|94.83|94.99|94.93|94.9|94.82|16741
1649403170000|2022-04-08 07:32:50|94.89|94.82|94.95|94.88|94.98|94.9|94.88|94.82|8794
1649403180000|2022-04-08 07:33:00|94.94|94.86|94.8|94.72|94.94|94.86|94.8|94.71|20269
1649403190000|2022-04-08 07:33:10|94.81|94.73|94.87|94.82|94.87|94.82|94.81|94.73|16104
1649403200000|2022-04-08 07:33:20|94.91|94.83|94.91|94.85|94.91|94.87|94.87|94.8|6721
1649403210000|2022-04-08 07:33:30|94.9|94.83|94.88|94.81|94.9|94.83|94.88|94.8|2500
1649403220000|2022-04-08 07:33:40|94.86|94.79|94.88|94.84|94.88|94.84|94.86|94.78|1573
1649403230000|2022-04-08 07:33:50|94.86|94.82|94.84|94.75|94.86|94.83|94.84|94.75|1100
1649403240000|2022-04-08 07:34:00|94.82|94.74|94.8|94.77|94.84|94.77|94.79|94.71|17234
1649403250000|2022-04-08 07:34:10|94.85|94.78|94.92|94.84|94.93|94.84|94.81|94.77|12333
1649403260000|2022-04-08 07:34:20|94.91|94.83|94.78|94.71|94.91|94.83|94.78|94.71|20386
1649403270000|2022-04-08 07:34:30|94.76|94.72|94.79|94.74|94.8|94.74|94.76|94.71|0
1649403280000|2022-04-08 07:34:40|94.82|94.77|94.79|94.73|94.85|94.77|94.77|94.71|8365
1649403290000|2022-04-08 07:34:50|94.77|94.71|94.71|94.63|94.79|94.72|94.66|94.6|9667
1649403300000|2022-04-08 07:35:00|94.72|94.65|94.77|94.7|94.8|94.73|94.68|94.63|10117
1649403310000|2022-04-08 07:35:10|94.8|94.71|94.74|94.65|94.8|94.72|94.7|94.64|6122
1649403320000|2022-04-08 07:35:20|94.75|94.66|94.76|94.7|94.77|94.72|94.74|94.66|49086
1649403330000|2022-04-08 07:35:30|94.75|94.69|94.74|94.65|94.75|94.69|94.71|94.64|6003
1649403340000|2022-04-08 07:35:40|94.73|94.67|94.74|94.69|94.74|94.7|94.71|94.64|2600
1649403350000|2022-04-08 07:35:50|94.73|94.68|94.73|94.66|94.73|94.68|94.73|94.65|0
1649403360000|2022-04-08 07:36:00|94.72|94.65|94.63|94.6|94.72|94.65|94.63|94.6|13239
1649403370000|2022-04-08 07:36:10|94.65|94.61|94.72|94.66|94.73|94.67|94.65|94.61|17958
1649403380000|2022-04-08 07:36:20|94.73|94.68|94.72|94.64|94.73|94.68|94.72|94.64|0
1649403390000|2022-04-08 07:36:30|94.7|94.63|94.78|94.73|94.81|94.73|94.7|94.63|10543
1649403400000|2022-04-08 07:36:40||94.74||94.75||94.75||94.71|8
1649403410000|2022-04-08 07:36:50|94.77|94.71|94.74|94.67|94.78|94.76|94.71|94.63|7367
1649403420000|2022-04-08 07:37:00|94.73|94.65|94.74|94.68|94.75|94.7|94.72|94.63|68043
1649403430000|2022-04-08 07:37:10|94.75|94.69|94.78|94.72|94.78|94.76|94.75|94.69|12514
1649403440000|2022-04-08 07:37:20|94.79|94.73|94.79|94.74|94.85|94.78|94.78|94.7|106203
1649403450000|2022-04-08 07:37:30|94.77|94.72|94.78|94.71|94.78|94.72|94.75|94.65|0
1649403460000|2022-04-08 07:37:40|94.79|94.73|94.82|94.76|94.88|94.82|94.74|94.69|73716
1649403470000|2022-04-08 07:37:50|94.81|94.78|94.78|94.69|94.89|94.82|94.77|94.69|16288
1649403480000|2022-04-08 07:38:00|94.81|94.7|94.86|94.79|94.96|94.87|94.81|94.7|24700
1649403490000|2022-04-08 07:38:10|94.85|94.76|94.79|94.7|94.85|94.76|94.78|94.7|3591
1649403500000|2022-04-08 07:38:20|94.78||94.78||94.78||94.78||25116
1649403510000|2022-04-08 07:38:30|94.76|94.68|94.75|94.71|94.77|94.71|94.71|94.68|4515
1649403520000|2022-04-08 07:38:40|94.79|94.72|94.8|94.71|94.85|94.8|94.77|94.69|31782
1649403530000|2022-04-08 07:38:50|94.78|94.72|94.8|94.75|94.84|94.77|94.77|94.7|1669
1649403540000|2022-04-08 07:39:00|94.79|94.71|94.8|94.72|94.8|94.72|94.76|94.67|2005
1649403550000|2022-04-08 07:39:10|94.83|94.73|94.85|94.81|94.91|94.84|94.83|94.73|38969
1649403560000|2022-04-08 07:39:20|94.84|94.8|94.85|94.82|94.85|94.82|94.84|94.8|7752
1649403570000|2022-04-08 07:39:30|94.9|94.83|94.88|94.83|94.92|94.85|94.88|94.82|4775
1649403580000|2022-04-08 07:39:40|94.9|94.82|94.9|94.83|94.9|94.83|94.88|94.82|524
1649403590000|2022-04-08 07:39:50|94.89|94.82|94.84|94.8|94.89|94.82|94.84|94.8|6334
1649403600000|2022-04-08 07:40:00|94.85|94.83|94.95|94.88|94.96|94.89|94.85|94.83|6095
1649403610000|2022-04-08 07:40:10|94.94|94.85|94.88|94.8|94.94|94.85|94.88|94.8|13045
1649403620000|2022-04-08 07:40:20|94.89|94.84|95|94.95|95.02|94.95|94.89|94.84|23250
1649403630000|2022-04-08 07:40:30|94.99|94.92|95|94.94|95|94.94|94.99|94.9|322
1649403640000|2022-04-08 07:40:40|94.98|94.91|95|94.97|95|94.97|94.98|94.91|5058
1649403650000|2022-04-08 07:40:50|95.01|94.98|94.99|94.93|95.08|94.99|94.99|94.92|27756
1649403660000|2022-04-08 07:41:00|95|94.9|94.97|94.91|95|94.91|94.97|94.9|103
1649403670000|2022-04-08 07:41:10|94.95|94.88|94.94|94.87|94.95|94.89|94.91|94.87|0
1649403680000|2022-04-08 07:41:20|94.91|94.82|94.9|94.83|94.91|94.85|94.87|94.78|8516
1649403690000|2022-04-08 07:41:30|94.91|94.84|94.91|94.87|94.91|94.87|94.91|94.84|0
1649403700000|2022-04-08 07:41:40|94.9|94.84|94.9|94.83|94.91|94.85|94.89|94.8|180
1649403710000|2022-04-08 07:41:50|94.89|94.84|94.88|94.82|94.9|94.86|94.88|94.8|6741
1649403720000|2022-04-08 07:42:00|94.87|94.79|94.79|94.73|94.87|94.79|94.78|94.71|5636
1649403730000|2022-04-08 07:42:10|94.8|94.74|94.85|94.78|94.85|94.8|94.78|94.71|36201
1649403740000|2022-04-08 07:42:20|94.82|94.8|94.81|94.72|94.85|94.8|94.81|94.72|4488
1649403750000|2022-04-08 07:42:30||94.73||94.72||94.73||94.72|20973
1649403760000|2022-04-08 07:42:40|94.79|94.71|94.82|94.74|94.82|94.75|94.73|94.65|58480
1649403770000|2022-04-08 07:42:50|94.79|94.71|94.76|94.72|94.79|94.72|94.73|94.66|15000
1649403780000|2022-04-08 07:43:00|94.79|94.73|94.79|94.73|94.79|94.75|94.76|94.69|3042
1649403790000|2022-04-08 07:43:10|94.78|94.71|94.73|94.65|94.78|94.71|94.71|94.65|15337
1649403800000|2022-04-08 07:43:20|94.71|94.66|94.73|94.65|94.75|94.66|94.71|94.65|2500
1649403810000|2022-04-08 07:43:30|94.72|94.63|94.63|94.6|94.72|94.63|94.63|94.6|10572
1649403820000|2022-04-08 07:43:40|94.62|94.55|94.57|94.52|94.62|94.55|94.57|94.49|5055
1649403830000|2022-04-08 07:43:50|94.6|94.54|94.63|94.58|94.63|94.59|94.58|94.52|6031
1649403840000|2022-04-08 07:44:00|94.61|94.56|94.61|94.54|94.61|94.59|94.61|94.54|100
1649403850000|2022-04-08 07:44:10|94.59|94.51|94.58|94.5|94.61|94.56|94.55|94.47|24171
1649403860000|2022-04-08 07:44:20|94.57|94.49|94.57|94.48|94.59|94.57|94.54|94.46|19557
1649403870000|2022-04-08 07:44:30|94.58|94.49|94.57|94.48|94.59|94.57|94.57|94.48|8000
1649403880000|2022-04-08 07:44:40|94.56|94.47|94.56|94.52|94.57|94.54|94.56|94.47|7859
1649403890000|2022-04-08 07:44:50|94.55|94.49|94.48|94.4|94.55|94.5|94.48|94.4|84128
1649403900000|2022-04-08 07:45:00|94.47|94.38|94.44|94.41|94.48|94.41|94.43|94.37|2279
1649403910000|2022-04-08 07:45:10|94.43|94.39|94.44|94.36|94.44|94.39|94.39|94.33|25025
1649403920000|2022-04-08 07:45:20|94.48|94.37|94.59|94.51|94.62|94.55|94.47|94.37|57325
1649403930000|2022-04-08 07:45:30|94.57|94.49|94.43|94.37|94.57|94.49|94.43|94.34|18054
1649403940000|2022-04-08 07:45:40|94.42|94.35|94.48|94.4|94.48|94.4|94.39|94.29|7605
1649403950000|2022-04-08 07:45:50|94.49||94.49||94.49||94.49||19050
1649403960000|2022-04-08 07:46:00|94.5|94.43|94.51|94.41|94.53|94.45|94.45|94.41|11349
1649403970000|2022-04-08 07:46:10|94.5|94.4|94.54|94.47|94.55|94.49|94.47|94.39|10382
1649403980000|2022-04-08 07:46:20|94.56|94.5|94.55|94.48|94.56|94.5|94.53|94.45|0
1649403990000|2022-04-08 07:46:30|94.56|94.51|94.56|94.51|94.56|94.51|94.55|94.46|13146
1649404000000|2022-04-08 07:46:40|94.55|94.48|94.49|94.43|94.56|94.5|94.48|94.42|0
1649404010000|2022-04-08 07:46:50|94.51|94.45|94.46|94.38|94.52|94.45|94.46|94.37|1913
1649404020000|2022-04-08 07:47:00|94.48|94.39|94.47|94.42|94.48|94.42|94.47|94.39|5363
1649404030000|2022-04-08 07:47:10|94.45|94.39|94.45|94.38|94.45|94.42|94.45|94.37|2600
1649404040000|2022-04-08 07:47:20|94.44|94.37|94.38|94.3|94.48|94.4|94.38|94.3|5030
1649404050000|2022-04-08 07:47:30|94.39|94.29|94.45|94.35|94.45|94.37|94.37|94.28|6000
1649404060000|2022-04-08 07:47:40|94.44|94.36|94.46|94.37|94.48|94.39|94.44|94.36|1513
1649404070000|2022-04-08 07:47:50|94.47|94.4|94.56|94.47|94.56|94.47|94.47|94.4|6276
1649404080000|2022-04-08 07:48:00|94.55|94.46|94.49|94.4|94.55|94.46|94.49|94.38|3500
1649404090000|2022-04-08 07:48:10|94.5|94.41|94.52|94.49|94.58|94.49|94.5|94.41|17
1649404100000|2022-04-08 07:48:20|94.51|94.46|94.49|94.41|94.51|94.47|94.49|94.41|41
1649404110000|2022-04-08 07:48:30|94.48|94.4|94.45|94.37|94.48|94.4|94.43|94.34|0
1649404120000|2022-04-08 07:48:40|94.47|94.38|94.49|94.42|94.52|94.42|94.47|94.38|0
1649404130000|2022-04-08 07:48:50|94.52|94.44|94.57|94.49|94.62|94.51|94.52|94.44|7977
1649404140000|2022-04-08 07:49:00|94.55|94.47|94.54|94.46|94.55|94.47|94.52|94.43|10000
1649404150000|2022-04-08 07:49:10|94.53|94.45|94.57|94.56|94.57|94.56|94.52|94.44|225
1649404160000|2022-04-08 07:49:20|94.64|94.54|94.65|94.59|94.69|94.6|94.63|94.53|17
1649404170000|2022-04-08 07:49:30|94.66|94.58|94.69|94.61|94.7|94.61|94.62|94.56|3612
1649404180000|2022-04-08 07:49:40|94.7|94.62|94.64|94.56|94.71|94.63|94.63|94.55|0
1649404190000|2022-04-08 07:49:50|94.63||94.63||94.63||94.62||0
1649404200000|2022-04-08 07:50:00|94.61||94.61||94.61||94.61||2500
1649404210000|2022-04-08 07:50:10|94.6|94.52|94.58|94.51|94.6|94.55|94.58|94.49|0
1649404220000|2022-04-08 07:50:20|94.57|94.53|94.57|94.51|94.57|94.55|94.57|94.48|1
1649404230000|2022-04-08 07:50:30|94.55|94.48|94.53|94.47|94.56|94.48|94.5|94.43|1842
1649404240000|2022-04-08 07:50:40|94.55|94.48|94.6|94.53|94.63|94.57|94.55|94.48|28984
1649404250000|2022-04-08 07:50:50|94.59|94.52|94.57|94.5|94.6|94.54|94.53|94.46|10807
1649404260000|2022-04-08 07:51:00|94.6|94.53|94.6|94.55|94.6|94.55|94.58|94.53|0
1649404270000|2022-04-08 07:51:10|94.63|94.56|94.63|94.55|94.66|94.58|94.63|94.54|3695
1649404280000|2022-04-08 07:51:20|94.64|94.57|94.59|94.53|94.67|94.59|94.58|94.51|6033
1649404290000|2022-04-08 07:51:30|94.61|94.52|94.6|94.54|94.64|94.56|94.6|94.52|326
1649404300000|2022-04-08 07:51:40|94.59|94.53|94.56|94.5|94.59|94.53|94.53|94.49|14870
1649404310000|2022-04-08 07:51:50|94.59|94.49|94.54|94.49|94.59|94.51|94.54|94.49|740
1649404320000|2022-04-08 07:52:00|94.56|94.5|94.61|94.53|94.62|94.57|94.55|94.5|13193
1649404330000|2022-04-08 07:52:10|94.6|94.52|94.61|94.54|94.62|94.54|94.56|94.52|1975
1649404350000|2022-04-08 07:52:30|94.63|94.56|94.64|94.6|94.68|94.61|94.57|94.53|13988
1649404360000|2022-04-08 07:52:40|94.63|94.58|94.52|94.47|94.64|94.58|94.52|94.47|7964
1649404370000|2022-04-08 07:52:50|94.54|94.48|94.64|94.57|94.66|94.57|94.54|94.48|6463
1649404380000|2022-04-08 07:53:00|94.66|94.59|94.7|94.63|94.7|94.63|94.65|94.59|0
1649404390000|2022-04-08 07:53:10|94.74|94.65|94.73|94.65|94.78|94.68|94.72|94.65|2047
1649404400000|2022-04-08 07:53:20|94.75|94.64|94.8|94.73|94.8|94.73|94.71|94.64|19361
1649404410000|2022-04-08 07:53:30|94.83|94.74|94.78|94.71|94.83|94.74|94.78|94.71|10835
1649404420000|2022-04-08 07:53:40|94.77|94.7|94.76|94.7|94.77|94.76|94.74|94.67|3146
1649404430000|2022-04-08 07:53:50|94.75|94.68|94.7|94.65|94.75|94.69|94.69|94.65|2500
1649404440000|2022-04-08 07:54:00|94.71|94.62|94.69|94.63|94.74|94.67|94.66|94.61|2547
1649404450000|2022-04-08 07:54:10|94.72|94.64|94.74|94.66|94.76|94.69|94.7|94.64|8469
1649404460000|2022-04-08 07:54:20|94.7|94.64|94.7|94.65|94.74|94.66|94.67|94.63|600
1649404470000|2022-04-08 07:54:30|94.74|94.67|94.67|94.62|94.76|94.69|94.64|94.59|4093
1649404480000|2022-04-08 07:54:40|94.69|94.61|94.69|94.62|94.69|94.64|94.69|94.61|5518
1649404490000|2022-04-08 07:54:50|94.71|94.63|94.72|94.66|94.72|94.67|94.69|94.63|28275
1649404500000|2022-04-08 07:55:00|94.74|94.67|94.76|94.69|94.8|94.72|94.74|94.67|6315
1649404510000|2022-04-08 07:55:10|94.75|94.68|94.66|94.58|94.75|94.68|94.66|94.58|5321
1649404520000|2022-04-08 07:55:20|94.7|94.59|94.7|94.65|94.7|94.65|94.7|94.58|4
1649404530000|2022-04-08 07:55:30|94.73|94.66|94.73|94.68|94.73|94.68|94.72|94.66|11919
1649404540000|2022-04-08 07:55:40|94.71|94.69|94.76|94.69|94.76|94.69|94.71|94.69|10493
1649404550000|2022-04-08 07:55:50|94.75|94.7|94.76|94.68|94.78|94.72|94.71|94.65|19469
1649404560000|2022-04-08 07:56:00|94.77|94.69|94.78|94.72|94.78|94.72|94.75|94.68|2000
1649404570000|2022-04-08 07:56:10|94.83|94.74|94.81|94.74|94.83|94.74|94.81|94.72|4462
1649404580000|2022-04-08 07:56:20|94.85|94.76|94.8|94.73|94.85|94.76|94.8|94.72|5281
1649404590000|2022-04-08 07:56:30|94.82|94.74|94.84|94.77|94.84|94.77|94.81|94.73|0
1649404600000|2022-04-08 07:56:40||94.78||94.78||94.79||94.76|1069
1649404610000|2022-04-08 07:56:50||94.79||94.8||94.8||94.79|43707
1649404630000|2022-04-08 07:57:10|94.86|94.81|94.99|94.92|94.99|94.92|94.86|94.8|23265
1649404640000|2022-04-08 07:57:20|95|94.93|94.89|94.84|95|94.94|94.89|94.84|5596
1649404650000|2022-04-08 07:57:30|94.87|94.81|94.9|94.82|94.9|94.86|94.86|94.78|11860
1649404660000|2022-04-08 07:57:40|94.85|94.83|94.84|94.76|94.85|94.83|94.84|94.75|4369
1649404670000|2022-04-08 07:57:50||94.75||94.75||94.75||94.75|3362
1649404690000|2022-04-08 07:58:10||94.76||94.76||94.76||94.76|0
1649404700000|2022-04-08 07:58:20|94.85|94.8|94.87|94.82|94.87|94.82|94.84|94.79|2505
1649404710000|2022-04-08 07:58:30|94.86|94.79|94.86|94.78|94.86|94.79|94.83|94.76|2065
1649404720000|2022-04-08 07:58:40|94.85|94.77|94.83|94.75|94.85|94.78|94.83|94.74|3140
1649404730000|2022-04-08 07:58:50|94.82|94.74|94.81|94.74|94.85|94.77|94.81|94.72|2301
1649404740000|2022-04-08 07:59:00|94.84|94.77|94.84|94.75|94.86|94.78|94.84|94.75|0
1649404750000|2022-04-08 07:59:10|94.86|94.78|94.86|94.8|94.87|94.84|94.86|94.78|3348
1649404760000|2022-04-08 07:59:20|94.87|94.82|94.92|94.84|94.92|94.84|94.87|94.82|10191
1649404770000|2022-04-08 07:59:30|94.91|94.85|94.94|94.88|94.95|94.88|94.91|94.82|178
1649404780000|2022-04-08 07:59:40|94.93|94.85|94.91|94.83|94.93|94.87|94.91|94.82|410
1649404790000|2022-04-08 07:59:50|94.93|94.89|94.93|94.88|95.11|95.04|94.93|94.83|63059
1649404800000|2022-04-08 08:00:00|94.92|94.84|94.96|94.89|94.97|94.89|94.9|94.81|2765
1649404810000|2022-04-08 08:00:10|94.94|94.88|94.94|94.87|94.94|94.88|94.94|94.85|0
1649404820000|2022-04-08 08:00:20|94.93|94.85|94.94|94.87|94.95|94.88|94.9|94.83|536
1649404830000|2022-04-08 08:00:30|94.93||94.93||94.93||94.93||0
1649404840000|2022-04-08 08:00:40|94.94||94.94||94.94||94.94||0
1649404850000|2022-04-08 08:00:50|94.93|94.86|94.94|94.9|94.94|94.9|94.87|94.79|10106
1649404860000|2022-04-08 08:01:00|94.97|94.92|94.98|94.92|95.06|94.98|94.97|94.9|54428
1649404870000|2022-04-08 08:01:10|94.96|94.89|94.96|94.87|94.97|94.89|94.94|94.87|0
1649404880000|2022-04-08 08:01:20|94.95|94.88|95|94.93|95|94.93|94.95|94.88|0
1649404900000|2022-04-08 08:01:40|94.97|94.91|94.98|94.9|94.98|94.91|94.97|94.88|2095
1649404910000|2022-04-08 08:01:50|94.97|94.88|94.94|94.86|94.97|94.88|94.91|94.82|418
1649404920000|2022-04-08 08:02:00|94.95|94.89|94.95|94.9|94.95|94.93|94.95|94.89|3998
1649404930000|2022-04-08 08:02:10|94.98|94.91|95|94.94|95|94.94|94.98|94.91|12196
1649404940000|2022-04-08 08:02:20||94.91||94.91||94.91||94.9|0
1649404950000|2022-04-08 08:02:30|94.97|94.9|94.99|94.89|95|94.9|94.97|94.89|3106
1649404960000|2022-04-08 08:02:40|94.95|94.88|94.92|94.84|94.95|94.88|94.9|94.81|406
1649404970000|2022-04-08 08:02:50|94.93|94.87|94.96|94.89|94.96|94.89|94.89|94.86|6069
1649404980000|2022-04-08 08:03:00|94.99|94.9|94.96|94.87|95|94.92|94.9|94.83|31631
1649404990000|2022-04-08 08:03:10|94.94|94.92|94.94|94.86|94.98|94.92|94.93|94.86|12807
1649405000000|2022-04-08 08:03:20|94.96|94.87|94.93|94.85|94.96|94.88|94.93|94.85|0
1649405010000|2022-04-08 08:03:30|||||||||30
1649405020000|2022-04-08 08:03:40|94.92|94.84|94.85|94.8|94.92|94.84|94.82|94.75|22250
1649405030000|2022-04-08 08:03:50|94.84|94.78|94.85|94.78|94.85|94.78|94.82|94.77|2500
1649405040000|2022-04-08 08:04:00|94.82|94.81|94.85|94.79|94.85|94.81|94.82|94.78|5983
1649405050000|2022-04-08 08:04:10|94.86|94.8|94.95|94.86|94.95|94.87|94.85|94.8|25829
1649405060000|2022-04-08 08:04:20|94.96|94.88|94.98|94.9|94.99|94.91|94.91|94.86|8641
1649405070000|2022-04-08 08:04:30|94.97|94.88|94.91|94.87|94.97|94.9|94.91|94.87|280
1649405080000|2022-04-08 08:04:40|94.93|94.86|94.98|94.9|95.03|94.95|94.88|94.83|30198
1649405090000|2022-04-08 08:04:50|94.99|94.91|95|94.94|95|94.94|94.99|94.91|0
1649405100000|2022-04-08 08:05:00|94.98|94.9|94.9|94.84|94.98|94.93|94.89|94.81|7185
1649405110000|2022-04-08 08:05:10|94.92|94.85|94.96|94.9|94.98|94.9|94.92|94.85|12487
1649405120000|2022-04-08 08:05:20|94.99|94.87|94.99|94.91|95.04|94.97|94.99|94.87|11462
1649405130000|2022-04-08 08:05:30|94.97|94.92|94.98|94.92|94.99|94.92|94.97|94.92|0
1649405140000|2022-04-08 08:05:40|95|94.94|95.05|95|95.05|95|94.99|94.92|0
1649405150000|2022-04-08 08:05:50|95.06|94.97|95.04|94.99|95.07|95.01|95.04|94.97|0
1649405160000|2022-04-08 08:06:00|95.06|94.96|95|94.95|95.06|94.97|95|94.93|0
1649405170000|2022-04-08 08:06:10|94.98|94.92|94.99|94.92|94.99|94.93|94.96|94.89|0
1649405180000|2022-04-08 08:06:20|95|94.94|95.03|94.96|95.03|94.96|95|94.94|0
1649405190000|2022-04-08 08:06:30|95.02|94.97|95.02|94.95|95.02|94.98|95|94.93|350
1649405200000|2022-04-08 08:06:40|94.99|94.92|94.99|94.91|94.99|94.92|94.99|94.9|0
1649405210000|2022-04-08 08:06:50|95.01|94.92|95.03|94.96|95.03|94.96|95.01|94.92|713
1649405220000|2022-04-08 08:07:00||94.98||95||95||94.98|3263
1649405230000|2022-04-08 08:07:10|95.05|95.01|95.05|95.01|95.05|95.02|95.05|95|6409
1649405240000|2022-04-08 08:07:20|95.04|94.97|95.04|94.95|95.04|94.97|95.04|94.94|1750
1649405250000|2022-04-08 08:07:30|95.05|94.96|95.05|94.96|95.05|94.96|95.05|94.95|30
1649405260000|2022-04-08 08:07:40|95.04||95.04||95.04||95.04||0
1649405270000|2022-04-08 08:07:50|95.03|94.94|95.03|94.99|95.04|95.01|95.01|94.94|5181
1649405280000|2022-04-08 08:08:00|95.04|95|95.12|95.04|95.15|95.07|95.04|95|39710
1649405290000|2022-04-08 08:08:10|95.13|95.07|95.02|94.94|95.13|95.07|95.01|94.94|52955
1649405300000|2022-04-08 08:08:20|95.01|94.93|94.99|94.9|95.01|94.93|94.97|94.9|9697
1649405310000|2022-04-08 08:08:30|95|94.91|94.99|94.92|95|94.92|94.99|94.91|0
1649405320000|2022-04-08 08:08:40|94.96||94.96||94.99||94.95||69
1649405330000|2022-04-08 08:08:50|94.98|94.93|95|94.95|95.02|94.96|94.98|94.92|0
1649405340000|2022-04-08 08:09:00|95.03|94.96|95.01|94.93|95.07|95|94.99|94.92|18679
1649405350000|2022-04-08 08:09:10|95.02|94.97|95.01|94.93|95.03|94.97|95.01|94.93|0
1649405360000|2022-04-08 08:09:20|95|94.94|95|94.97|95|94.97|95|94.93|3660
1649405370000|2022-04-08 08:09:30|94.99|94.93|94.97|94.92|94.99|94.93|94.97|94.9|3579
1649405380000|2022-04-08 08:09:40|95|94.96|95.03|94.98|95.03|94.98|95|94.91|15745
1649405390000|2022-04-08 08:09:50|95.02|94.94|95.03|94.97|95.03|94.97|95.02|94.94|0
1649405400000|2022-04-08 08:10:00|95.05|94.98|95.17|95.08|95.18|95.11|95.05|94.98|13814
1649405410000|2022-04-08 08:10:10|95.14|95.06|95.14|95.08|95.16|95.08|95.13|95.06|3488
1649405430000|2022-04-08 08:10:30|95.12|95.09|95.14|95.09|95.14|95.09|95.11|95.09|8483
1649405440000|2022-04-08 08:10:40|95.17|95.13|95.17|95.15|95.2|95.15|95.17|95.09|29271
1649405450000|2022-04-08 08:10:50|95.19|95.14|95.19|95.15|95.2|95.15|95.19|95.14|8599
1649405460000|2022-04-08 08:11:00|95.2|95.14|95.2|95.14|95.2|95.15|95.15|95.11|10494
1649405470000|2022-04-08 08:11:10|95.19|95.15|95.2|95.16|95.2|95.16|95.19|95.13|2000
1649405480000|2022-04-08 08:11:20|95.19|95.12|95.17|95.11|95.19|95.15|95.17|95.11|16545
1649405490000|2022-04-08 08:11:30|95.16|95.09|95.18|95.14|95.18|95.14|95.16|95.09|2617
1649405500000|2022-04-08 08:11:40|95.2|95.15|95.21|95.18|95.26|95.19|95.2|95.15|8937
1649405510000|2022-04-08 08:11:50|95.19|95.16|95.19|95.13|95.19|95.16|95.19|95.13|0
1649405520000|2022-04-08 08:12:00|95.18|95.1|95.1|95.04|95.18|95.1|95.1|95.04|7996
1649405530000|2022-04-08 08:12:10|95.11|95.05|95.14|95.06|95.18|95.1|95.11|95.05|32264
1649405540000|2022-04-08 08:12:20|||||||||3000
1649405550000|2022-04-08 08:12:30||95.07||95.07||95.07||95.07|20907
1649405560000|2022-04-08 08:12:40|95.15|95.08|95.18|95.12|95.2|95.14|95.14|95.07|18868
1649405570000|2022-04-08 08:12:50|95.15|95.1|95.15|95.1|95.15|95.1|95.15|95.1|0
1649405580000|2022-04-08 08:13:00|||||||||10451
1649405590000|2022-04-08 08:13:10|||||||||6450
1649405600000|2022-04-08 08:13:20|95.14|95.08|95.08|94.99|95.14|95.08|95.08|94.98|5879
1649405610000|2022-04-08 08:13:30|95.07|94.98|95.06|95.01|95.07|95.01|95.04|94.98|14214
1649405620000|2022-04-08 08:13:40|95.09|95.02|95.08|95|95.16|95.09|95.07|95|17124
1649405630000|2022-04-08 08:13:50|95.07|94.98|95.06|94.99|95.07|95|95.04|94.96|20000
1649405640000|2022-04-08 08:14:00||95||95||95.01||94.98|300
1649405650000|2022-04-08 08:14:10|95.08|95.01|95.08|95.02|95.13|95.06|95.08|95.01|4380
1649405660000|2022-04-08 08:14:20|95.09|95.03|95.11|95.05|95.2|95.13|95.09|95.03|64007
1649405670000|2022-04-08 08:14:30|95.12|95.07|95.18|95.12|95.2|95.12|95.12|95.05|0
1649405690000|2022-04-08 08:14:50|95.2|95.14|95.18|95.13|95.22|95.14|95.18|95.11|2980
1649405700000|2022-04-08 08:15:00|95.2|95.15|95.23|95.17|95.24|95.17|95.2|95.15|0
1649405710000|2022-04-08 08:15:10|95.24|95.18|95.26|95.19|95.29|95.23|95.23|95.16|30923
1649405720000|2022-04-08 08:15:20|95.28|95.18|95.28|95.23|95.28|95.23|95.27|95.18|0
1649405730000|2022-04-08 08:15:30|95.3|95.24|95.32|95.26|95.35|95.28|95.3|95.24|2141
1649405760000|2022-04-08 08:16:00|95.3|95.25|95.31|95.26|95.32|95.27|95.28|95.25|3548
1649405770000|2022-04-08 08:16:10|95.3|95.27|95.3|95.26|95.31|95.27|95.3|95.26|16
1649405780000|2022-04-08 08:16:20|95.31|95.3|95.31|95.27|95.32|95.3|95.3|95.26|18759
1649405790000|2022-04-08 08:16:30|95.32|95.28|95.31|95.27|95.32|95.3|95.31|95.27|9862
1649405800000|2022-04-08 08:16:40|95.3|95.25|95.23|95.15|95.3|95.25|95.23|95.15|3708
1649405810000|2022-04-08 08:16:50|95.24|95.16|95.33|95.25|95.33|95.28|95.22|95.15|20225
1649405820000|2022-04-08 08:17:00|95.35|95.26|95.37|95.28|95.38|95.33|95.35|95.26|2610
1649405830000|2022-04-08 08:17:10|95.35|95.29|95.35|95.28|95.35|95.32|95.35|95.27|6242
1649405840000|2022-04-08 08:17:20|95.37|95.33|95.35|95.31|95.42|95.34|95.34|95.26|32794
1649405850000|2022-04-08 08:17:30||95.28||95.28||95.28||95.27|52
1649405860000|2022-04-08 08:17:40|95.33|95.26|95.3|95.25|95.33|95.26|95.3|95.24|6567
1649405870000|2022-04-08 08:17:50|||||||||1270
1649405880000|2022-04-08 08:18:00||95.26||95.26||95.26||95.26|10
1649405890000|2022-04-08 08:18:10|95.28|95.25|95.26|95.18|95.28|95.25|95.25|95.18|3726
1649405900000|2022-04-08 08:18:20|||||||||3143
1649405910000|2022-04-08 08:18:30|95.24|95.19|95.24|95.19|95.24|95.2|95.24|95.18|525
1649405920000|2022-04-08 08:18:40|||||||||20665
1649405930000|2022-04-08 08:18:50|95.23|95.2|95.23|95.19|95.23|95.2|95.23|95.19|5250
1649405940000|2022-04-08 08:19:00|95.2|95.16|95.19|95.15|95.2|95.16|95.19|95.14|3481
1649405950000|2022-04-08 08:19:10|95.21|95.16|95.27|95.21|95.28|95.21|95.21|95.16|14177
1649405960000|2022-04-08 08:19:20|95.26|95.22|95.27|95.21|95.27|95.23|95.26|95.21|2078
1649405970000|2022-04-08 08:19:30|95.26||95.27||95.27||95.26||10
1649405980000|2022-04-08 08:19:40|95.26|95.24|95.27|95.24|95.27|95.24|95.26|95.24|5000
1649405990000|2022-04-08 08:19:50||95.21||95.21||95.21||95.21|0
1649406000000|2022-04-08 08:20:00|||||||||10129
1649406010000|2022-04-08 08:20:10|95.25|95.22|95.27|95.24|95.27|95.24|95.25|95.22|792
1649406020000|2022-04-08 08:20:20|95.28|95.25|95.23|95.19|95.28|95.25|95.22|95.18|11286
1649406040000|2022-04-08 08:20:40|95.25|95.2|95.25|95.2|95.25|95.2|95.25|95.19|50
1649406050000|2022-04-08 08:20:50|95.24||95.25||95.25||95.24||0
1649406060000|2022-04-08 08:21:00|95.24|95.19|95.23|95.19|95.24|95.19|95.23|95.19|26099
1649406070000|2022-04-08 08:21:10|95.24|95.2|95.28|95.22|95.28|95.22|95.24|95.19|31828
1649406080000|2022-04-08 08:21:20|95.27|95.19|95.22|95.16|95.27|95.19|95.22|95.16|2500
1649406090000|2022-04-08 08:21:30|95.23|95.17|95.27|95.2|95.27|95.2|95.23|95.17|185
1649406100000|2022-04-08 08:21:40|95.26||95.26||95.26||95.26||4
1649406110000|2022-04-08 08:21:50|||||||||2000
1649406120000|2022-04-08 08:22:00|95.25|95.18|95.24|95.2|95.25|95.2|95.21|95.16|2661
1649406130000|2022-04-08 08:22:10|||||||||4172
1649406160000|2022-04-08 08:22:40|95.27|95.21|95.28|95.23|95.29|95.23|95.27|95.21|7373
1649406170000|2022-04-08 08:22:50|95.25|95.21|95.22|95.15|95.25|95.21|95.21|95.14|61434
1649406180000|2022-04-08 08:23:00||95.14||95.15||95.15||95.14|0
1649406190000|2022-04-08 08:23:10|95.23|95.16|95.24|95.16|95.24|95.2|95.23|95.16|0
1649406200000|2022-04-08 08:23:20|95.23|95.17|95.21|95.15|95.23|95.17|95.21|95.15|0
1649406210000|2022-04-08 08:23:30|95.2|95.17|95.22|95.18|95.23|95.18|95.2|95.17|2
1649406220000|2022-04-08 08:23:40|95.23|95.19|95.23|95.19|95.23|95.19|95.23|95.17|6909
1649406230000|2022-04-08 08:23:50|95.22|95.17|95.21|95.17|95.22|95.17|95.2|95.17|2481
1649406240000|2022-04-08 08:24:00|95.23|95.18|95.26|95.2|95.31|95.25|95.2|95.18|17496
1649406250000|2022-04-08 08:24:10|95.29|95.21|95.27|95.21|95.3|95.23|95.27|95.21|1115
1649406260000|2022-04-08 08:24:20|95.26|95.2|95.27|95.23|95.27|95.23|95.25|95.17|24717
1649406270000|2022-04-08 08:24:30|95.3|95.24|95.31|95.25|95.32|95.27|95.27|95.24|2603
1649406280000|2022-04-08 08:24:40|95.3|95.23|95.27|95.23|95.3|95.23|95.27|95.23|1069
1649406290000|2022-04-08 08:24:50|95.26||95.28||95.29||95.26||0
1649406300000|2022-04-08 08:25:00|95.27||95.28||95.28||95.27||22429
1649406320000|2022-04-08 08:25:20|95.3|95.24|95.32|95.27|95.36|95.29|95.3|95.24|11526
1649406330000|2022-04-08 08:25:30|95.31|95.28|95.31|95.25|95.33|95.28|95.29|95.24|31896
1649406340000|2022-04-08 08:25:40|95.29|95.26|95.29|95.26|95.29|95.26|95.29|95.26|0
1649406350000|2022-04-08 08:25:50|||||||||221
1649406360000|2022-04-08 08:26:00|||||||||1974
1649406370000|2022-04-08 08:26:10|95.32|95.27|95.37|95.32|95.38|95.33|95.32|95.27|11742
1649406410000|2022-04-08 08:26:50|95.35|95.33|95.37|95.32|95.37|95.33|95.35|95.32|1115
1649406420000|2022-04-08 08:27:00||95.33||95.35||95.35||95.33|0
1649406430000|2022-04-08 08:27:10|95.38|95.36|95.37|95.35|95.38|95.36|95.37|95.35|3587
1649406440000|2022-04-08 08:27:20|95.36|95.34|95.38|95.33|95.38|95.34|95.35|95.33|3879
1649406450000|2022-04-08 08:27:30|95.34|95.31|95.35|95.31|95.36|95.31|95.34|95.31|7389
1649406470000|2022-04-08 08:27:50|95.34|95.29|95.32|95.29|95.34|95.29|95.32|95.29|710
1649406480000|2022-04-08 08:28:00|||||||||3124
1649406490000|2022-04-08 08:28:10|95.31|95.27|95.24|95.2|95.31|95.28|95.24|95.19|7203
1649406500000|2022-04-08 08:28:20|95.26|95.21|95.29|95.25|95.29|95.26|95.26|95.21|20598
1649406510000|2022-04-08 08:28:30|95.3|95.26|95.35|95.26|95.36|95.29|95.3|95.26|7048
1649406520000|2022-04-08 08:28:40|95.32|95.24|95.33|95.26|95.34|95.29|95.29|95.24|7468
1649406530000|2022-04-08 08:28:50|95.31||95.31||95.34||95.31||0
1649406540000|2022-04-08 08:29:00|95.32||95.3||95.32||95.3||4000
1649406550000|2022-04-08 08:29:10|95.29|95.23|95.3|95.23|95.3|95.23|95.27|95.22|1084
1649406570000|2022-04-08 08:29:30|95.27|95.25|95.24|95.17|95.27|95.25|95.24|95.16|5588
1649406580000|2022-04-08 08:29:40|95.23|95.16|95.17|95.13|95.23|95.2|95.17|95.12|6319
1649406600000|2022-04-08 08:30:00|95.2|95.14|95.18|95.12|95.23|95.17|95.18|95.12|4399
1649406610000|2022-04-08 08:30:10|95.19|95.15|95.22|95.17|95.22|95.18|95.17|95.15|10001
1649406620000|2022-04-08 08:30:20||95.18||95.19||95.19||95.17|0
1649406630000|2022-04-08 08:30:30|95.2||95.2||95.2||95.2||0
1649406640000|2022-04-08 08:30:40|95.22|95.2|95.25|95.19|95.27|95.21|95.22|95.19|6384
1649406650000|2022-04-08 08:30:50|95.22|95.17|95.18|95.11|95.22|95.17|95.16|95.11|13322
1649406660000|2022-04-08 08:31:00|95.2|95.12|95.15|95.09|95.2|95.13|95.14|95.07|1
1649406670000|2022-04-08 08:31:10|95.14|95.07|95.15|95.1|95.15|95.1|95.11|95.06|20449
1649406680000|2022-04-08 08:31:20|95.16|95.11|95.18|95.14|95.21|95.14|95.16|95.11|3553
1649406690000|2022-04-08 08:31:30||95.15||95.11||95.15||95.1|874
1649406700000|2022-04-08 08:31:40||95.1||95.11||95.11||95.1|0
1649406730000|2022-04-08 08:32:10|95.17|95.1|95.13|95.07|95.17|95.1|95.13|95.06|7
1649406740000|2022-04-08 08:32:20|95.12|95.05|95.06|95|95.12|95.07|95.04|94.99|7
1649406750000|2022-04-08 08:32:30|95.05|94.97|95.04|94.99|95.05|94.99|95.03|94.97|0
1649406770000|2022-04-08 08:32:50|95.02|94.95|95.01|94.96|95.02|94.96|95.01|94.95|0
1649406780000|2022-04-08 08:33:00|95|94.97|94.99|94.95|95|94.97|94.99|94.95|6066
1649406790000|2022-04-08 08:33:10|94.98||94.98||94.98||94.98||0
1649406800000|2022-04-08 08:33:20|94.97|94.93|94.98|94.92|94.98|94.93|94.95|94.92|7075
1649406810000|2022-04-08 08:33:30||94.93||94.95||94.95||94.92|877
1649406820000|2022-04-08 08:33:40|94.97|94.92|94.98|94.92|94.98|94.92|94.97|94.92|416
1649406830000|2022-04-08 08:33:50|95|94.97|94.99|94.95|95.07|95.02|94.99|94.94|42435
1649406850000|2022-04-08 08:34:10|95.02|94.96|95.01|94.96|95.02|94.98|95.01|94.95|5794
1649406870000|2022-04-08 08:34:30|||||||||100
1649406880000|2022-04-08 08:34:40|||||||||1000
1649406890000|2022-04-08 08:34:50|||||||||5265
1649406900000|2022-04-08 08:35:00|||||||||631
1649406910000|2022-04-08 08:35:10||94.95||94.95||94.95||94.95|2085
1649406920000|2022-04-08 08:35:20||94.96||94.96||94.96||94.96|8364
1649406930000|2022-04-08 08:35:30|94.98|94.95|94.96|94.91|94.98|94.95|94.96|94.91|110329
1649406940000|2022-04-08 08:35:40|94.95|94.92|94.96|94.92|94.96|94.92|94.95|94.92|1184
1649406950000|2022-04-08 08:35:50|94.97|94.95|95.01|94.96|95.03|95|94.97|94.93|66455
1649406960000|2022-04-08 08:36:00|95|94.93|94.96|94.93|95|94.94|94.96|94.93|124
1649406970000|2022-04-08 08:36:10|94.95|94.91|94.95|94.91|94.95|94.91|94.95|94.91|3436
1649406980000|2022-04-08 08:36:20|94.94|94.88|94.91|94.83|94.95|94.89|94.91|94.83|15388
1649406990000|2022-04-08 08:36:30|94.9|94.87|94.91|94.82|94.91|94.87|94.89|94.82|5109
1649407000000|2022-04-08 08:36:40|94.88|94.81|94.87|94.84|94.93|94.86|94.83|94.8|198715
1649407010000|2022-04-08 08:36:50|94.86|94.82|94.86|94.81|94.86|94.82|94.86|94.8|2500
1649407020000|2022-04-08 08:37:00|||||||||16769
1649407040000|2022-04-08 08:37:20|94.83|94.8|94.87|94.82|94.87|94.82|94.79|94.73|24244
1649407050000|2022-04-08 08:37:30||94.83||94.82||94.83||94.81|0
1649407060000|2022-04-08 08:37:40|94.86|94.8|94.81|94.74|94.86|94.8|94.81|94.72|724
1649407070000|2022-04-08 08:37:50|94.8|94.72|94.76|94.72|94.8|94.72|94.76|94.72|2401
1649407080000|2022-04-08 08:38:00|||||||||5940
1649407090000|2022-04-08 08:38:10|||||||||2112
1649407100000|2022-04-08 08:38:20|94.78|94.73|94.78|94.73|94.78|94.73|94.78|94.72|20
1649407110000|2022-04-08 08:38:30|94.8||94.8||94.8||94.8||42
1649407120000|2022-04-08 08:38:40|94.77|94.74|94.8|94.72|94.8|94.74|94.77|94.72|0
1649407130000|2022-04-08 08:38:50|94.81|94.73|94.82|94.75|94.83|94.75|94.81|94.73|10498
1649407140000|2022-04-08 08:39:00|94.83|94.76|94.84|94.77|94.84|94.77|94.83|94.76|0
1649407150000|2022-04-08 08:39:10|94.83||94.83||94.83||94.83||1000
1649407160000|2022-04-08 08:39:20|94.84|94.78|94.82|94.75|94.87|94.81|94.82|94.75|8975
1649407170000|2022-04-08 08:39:30|94.81|94.74|94.78|94.69|94.81|94.74|94.78|94.69|0
1649407180000|2022-04-08 08:39:40|94.79|94.7|94.77|94.72|94.82|94.73|94.77|94.7|24580
1649407190000|2022-04-08 08:39:50|||||||||19
1649407200000|2022-04-08 08:40:00|94.76|94.7|94.74|94.69|94.76|94.72|94.72|94.69|10588
1649407210000|2022-04-08 08:40:10|||||||||95
1649407230000|2022-04-08 08:40:30|94.78|94.7|94.76|94.69|94.78|94.72|94.75|94.69|7216
1649407240000|2022-04-08 08:40:40|94.75|94.7|94.75|94.7|94.75|94.7|94.75|94.7|26214
1649407250000|2022-04-08 08:40:50|94.76|94.69|94.69|94.64|94.76|94.69|94.69|94.62|5411
1649407260000|2022-04-08 08:41:00|94.72|94.67|94.7|94.63|94.76|94.69|94.7|94.63|2651
1649407280000|2022-04-08 08:41:20|94.69|94.64|94.67|94.62|94.69|94.64|94.67|94.62|5509
1649407290000|2022-04-08 08:41:30|94.68||94.66||94.68||94.66||0
1649407300000|2022-04-08 08:41:40|||||||||9846
1649407310000|2022-04-08 08:41:50|94.68|94.63|94.7|94.65|94.7|94.66|94.66|94.62|16773
1649407320000|2022-04-08 08:42:00|94.69|94.64|94.7|94.64|94.7|94.65|94.65|94.62|9348
1649407340000|2022-04-08 08:42:20|94.69|94.65|94.69|94.65|94.69|94.65|94.69|94.65|0
1649407350000|2022-04-08 08:42:30|94.68|94.62|94.68|94.62|94.68|94.62|94.67|94.62|5230
1649407360000|2022-04-08 08:42:40|94.66|94.58|94.63|94.56|94.66|94.58|94.63|94.56|8527
1649407370000|2022-04-08 08:42:50|94.62|94.57|94.63|94.57|94.63|94.57|94.62|94.57|0
1649407390000|2022-04-08 08:43:10|94.64|94.58|94.66|94.63|94.66|94.63|94.64|94.58|9295
1649407400000|2022-04-08 08:43:20|94.65|94.61|94.66|94.59|94.66|94.61|94.65|94.58|7800
1649407410000|2022-04-08 08:43:30|94.65|94.58|94.66|94.61|94.66|94.63|94.65|94.57|5369
1649407420000|2022-04-08 08:43:40|94.65|94.59|94.65|94.59|94.65|94.6|94.64|94.58|4000
1649407430000|2022-04-08 08:43:50|94.64|94.58|94.62|94.57|94.64|94.58|94.62|94.56|254
1649407440000|2022-04-08 08:44:00|94.63|94.6|94.64|94.59|94.65|94.6|94.62|94.57|10
1649407450000|2022-04-08 08:44:10|||||||||4192
1649407470000|2022-04-08 08:44:30|94.63|94.57|94.55|94.48|94.63|94.6|94.55|94.48|24124
1649407480000|2022-04-08 08:44:40|94.54|94.47|94.55|94.51|94.55|94.51|94.54|94.47|297
1649407490000|2022-04-08 08:44:50|94.54|94.48|94.52|94.47|94.54|94.48|94.51|94.46|10272
1649407500000|2022-04-08 08:45:00|94.51|94.44|94.52|94.49|94.53|94.49|94.48|94.44|75990
1649407510000|2022-04-08 08:45:10|94.53|94.53|94.63|94.58|94.65|94.59|94.53|94.53|18714
1649407520000|2022-04-08 08:45:20|94.66|94.6|94.64|94.58|94.66|94.64|94.64|94.58|4721
1649407530000|2022-04-08 08:45:30|||||||||483
1649407540000|2022-04-08 08:45:40|94.63|94.56|94.61|94.56|94.63|94.56|94.58|94.52|1961
1649407550000|2022-04-08 08:45:50||94.58||94.58||94.58||94.58|78
1649407560000|2022-04-08 08:46:00|94.64|94.59|94.68|94.61|94.68|94.61|94.64|94.59|660
1649407570000|2022-04-08 08:46:10|94.63|94.59|94.64|94.58|94.65|94.6|94.61|94.54|2562
1649407580000|2022-04-08 08:46:20|94.61|94.55|94.6|94.54|94.61|94.55|94.6|94.52|2500
1649407590000|2022-04-08 08:46:30||94.52||94.53||94.53||94.52|84
1649407600000|2022-04-08 08:46:40|94.59|94.52|94.54|94.5|94.59|94.52|94.54|94.48|60000
1649407610000|2022-04-08 08:46:50|94.56|94.52|94.59|94.53|94.61|94.54|94.56|94.5|14867
1649407620000|2022-04-08 08:47:00|94.62|94.56|94.63|94.57|94.63|94.59|94.62|94.53|300
1649407630000|2022-04-08 08:47:10|94.64|94.59|94.64|94.56|94.64|94.59|94.64|94.56|1585
1649407640000|2022-04-08 08:47:20|94.63|94.55|94.63|94.56|94.63|94.56|94.63|94.55|7493
1649407650000|2022-04-08 08:47:30|94.64|94.59|94.64|94.59|94.64|94.59|94.64|94.59|0
1649407660000|2022-04-08 08:47:40|94.63|94.57|94.64|94.58|94.64|94.58|94.63|94.57|5983
1649407670000|2022-04-08 08:47:50|94.63|94.57|94.49|94.43|94.63|94.57|94.49|94.43|69255
1649407680000|2022-04-08 08:48:00|94.51|94.47|94.57|94.54|94.59|94.54|94.51|94.47|29941
1649407690000|2022-04-08 08:48:10|||||||||65581
1649407700000|2022-04-08 08:48:20|94.56|94.5|94.56|94.54|94.57|94.54|94.55|94.48|35150
1649407710000|2022-04-08 08:48:30|94.57|94.55|94.58|94.5|94.61|94.55|94.56|94.5|10400
1649407720000|2022-04-08 08:48:40|94.54|94.49|94.5|94.45|94.54|94.49|94.46|94.4|86295
1649407730000|2022-04-08 08:48:50|94.53|94.46|94.53|94.5|94.55|94.5|94.53|94.46|0
1649407740000|2022-04-08 08:49:00|94.52|94.47|94.59|94.53|94.6|94.53|94.51|94.46|10224
1649407750000|2022-04-08 08:49:10|94.58|94.51|94.6|94.55|94.61|94.55|94.58|94.5|7262
1649407760000|2022-04-08 08:49:20|94.56|94.52|94.58|94.5|94.62|94.56|94.56|94.5|1800
1649407770000|2022-04-08 08:49:30|94.6|94.51|94.56|94.5|94.6|94.51|94.52|94.46|1202
1649407780000|2022-04-08 08:49:40|94.52|94.48|94.55|94.5|94.55|94.5|94.51|94.43|9724
1649407790000|2022-04-08 08:49:50|94.54|94.51|94.6|94.54|94.61|94.55|94.54|94.51|52
1649407800000|2022-04-08 08:50:00|94.61||94.61||94.62||94.61||0
1649407810000|2022-04-08 08:50:10|94.58|94.52|94.56|94.5|94.58|94.52|94.56|94.5|20237
1649407820000|2022-04-08 08:50:20|94.55|94.51|94.59|94.52|94.59|94.55|94.55|94.51|16151
1649407840000|2022-04-08 08:50:40|94.57|94.54|94.57|94.54|94.57|94.54|94.57|94.54|5412
1649407850000|2022-04-08 08:50:50|||||||||514
1649407860000|2022-04-08 08:51:00|94.59|94.57|94.59|94.54|94.59|94.57|94.57|94.52|7123
1649407870000|2022-04-08 08:51:10|94.58|94.52|94.58|94.49|94.58|94.52|94.55|94.48|100
1649407880000|2022-04-08 08:51:20|94.55|94.48|94.59|94.52|94.59|94.52|94.55|94.48|42419
1649407890000|2022-04-08 08:51:30|94.57|94.56|94.59|94.52|94.59|94.56|94.56|94.51|5228
1649407900000|2022-04-08 08:51:40|94.56|94.51|94.54|94.5|94.56|94.51|94.54|94.48|35000
1649407910000|2022-04-08 08:51:50|94.52|94.46|94.42|94.37|94.54|94.46|94.41|94.36|8137
1649407920000|2022-04-08 08:52:00|94.45|94.39|94.45|94.39|94.46|94.42|94.44|94.38|400
1649407930000|2022-04-08 08:52:10|94.43|94.37|94.4|94.35|94.43|94.37|94.37|94.3|66597
1649407940000|2022-04-08 08:52:20|94.37|94.32|94.51|94.44|94.51|94.44|94.37|94.31|18591
1649407950000|2022-04-08 08:52:30|94.52|94.52|94.53|94.48|94.58|94.52|94.51|94.44|61667
1649407960000|2022-04-08 08:52:40||94.46||94.45||94.46||94.45|0
1649407970000|2022-04-08 08:52:50|94.52|94.46|94.4|94.36|94.52|94.46|94.4|94.35|25235
1649407980000|2022-04-08 08:53:00|94.39|94.32|94.38|94.32|94.39|94.36|94.33|94.26|32434
1649407990000|2022-04-08 08:53:10|94.37|94.33|94.41|94.34|94.46|94.4|94.37|94.33|92059
1649408000000|2022-04-08 08:53:20|94.44|94.35|94.51|94.44|94.51|94.44|94.43|94.35|119013
1649408010000|2022-04-08 08:53:30|94.48|94.46|94.48|94.41|94.48|94.47|94.48|94.4|2605
1649408020000|2022-04-08 08:53:40|94.49|94.44|94.54|94.5|94.54|94.5|94.49|94.44|120704
1649408030000|2022-04-08 08:53:50|94.52|94.48|94.53|94.47|94.54|94.5|94.51|94.45|14185
1649408040000|2022-04-08 08:54:00|94.54||94.54||94.54||94.53||0
1649408050000|2022-04-08 08:54:10|||||||||1306
1649408060000|2022-04-08 08:54:20|94.52|94.48|94.53|94.48|94.54|94.49|94.52|94.46|12
1649408070000|2022-04-08 08:54:30|94.52|94.46|94.51|94.43|94.52|94.46|94.48|94.42|25
1649408080000|2022-04-08 08:54:40|94.47|94.42|94.41|94.37|94.47|94.42|94.4|94.33|1527
1649408090000|2022-04-08 08:54:50|94.43|94.38|94.37|94.33|94.45|94.38|94.37|94.3|9044
1649408100000|2022-04-08 08:55:00|94.36|94.3|94.4|94.36|94.4|94.36|94.28|94.21|15247
1649408110000|2022-04-08 08:55:10|94.39|94.34|94.4|94.36|94.4|94.36|94.39|94.32|996
1649408120000|2022-04-08 08:55:20|94.44|94.37|94.42|94.38|94.47|94.4|94.42|94.37|15901
1649408130000|2022-04-08 08:55:30|94.41|94.36|94.39|94.32|94.41|94.36|94.36|94.31|3420
1649408140000|2022-04-08 08:55:40|94.4|94.33|94.52|94.44|94.52|94.44|94.4|94.33|2203
1649408150000|2022-04-08 08:55:50|94.53|94.47|94.51|94.45|94.54|94.5|94.51|94.43|1089
1649408160000|2022-04-08 08:56:00|94.52|94.47|94.52|94.47|94.54|94.47|94.47|94.39|3044
1649408170000|2022-04-08 08:56:10|94.53|94.49|94.55|94.5|94.59|94.54|94.53|94.49|6682
1649408180000|2022-04-08 08:56:20|94.58|94.51|94.57|94.51|94.58|94.52|94.55|94.48|2644
1649408190000|2022-04-08 08:56:30|94.58|94.53|94.58|94.54|94.58|94.55|94.58|94.51|0
1649408200000|2022-04-08 08:56:40|94.57|94.51|94.53|94.49|94.58|94.51|94.51|94.45|12082
1649408210000|2022-04-08 08:56:50|94.56|94.5|94.55|94.49|94.59|94.53|94.55|94.47|9546
1649408220000|2022-04-08 08:57:00|94.57|94.5|94.57|94.5|94.63|94.55|94.56|94.49|5810
1649408230000|2022-04-08 08:57:10|94.58|94.51|94.58|94.54|94.63|94.56|94.55|94.5|8619
1649408250000|2022-04-08 08:57:30|94.62|94.55|94.52|94.5|94.63|94.55|94.52|94.49|26790
1649408260000|2022-04-08 08:57:40|94.54||94.55||94.56||94.53||2839
1649408270000|2022-04-08 08:57:50|94.56|94.51|94.6|94.52|94.6|94.53|94.56|94.51|65778
1649408280000|2022-04-08 08:58:00|94.59|94.53|94.61|94.53|94.61|94.53|94.56|94.53|0
1649408290000|2022-04-08 08:58:10|94.62|94.6|94.56|94.49|94.67|94.6|94.56|94.49|54188
1649408300000|2022-04-08 08:58:20|94.55|94.52|94.56|94.51|94.57|94.52|94.54|94.47|62859
1649408310000|2022-04-08 08:58:30|94.57|94.53|94.6|94.53|94.63|94.6|94.56|94.5|54100
1649408320000|2022-04-08 08:58:40|94.57|94.55|94.61|94.55|94.62|94.55|94.57|94.55|60
1649408330000|2022-04-08 08:58:50|94.63|94.56|94.58|94.53|94.66|94.62|94.57|94.52|7480
1649408350000|2022-04-08 08:59:10|94.6|94.54|94.62|94.56|94.64|94.56|94.58|94.54|0
1649408360000|2022-04-08 08:59:20|94.63|94.54|94.57|94.5|94.64|94.55|94.57|94.49|0
1649408370000|2022-04-08 08:59:30|||||||||1317
1649408380000|2022-04-08 08:59:40|94.55|94.49|94.57|94.55|94.58|94.55|94.55|94.49|2669
1649408390000|2022-04-08 08:59:50|94.56|94.5|94.51|94.47|94.56|94.5|94.46|94.39|80947
1649408400000|2022-04-08 09:00:00|94.5|94.44|94.41|94.35|94.5|94.45|94.4|94.33|0
1649408410000|2022-04-08 09:00:10|94.42|94.36|94.46|94.41|94.46|94.41|94.42|94.36|67315
1649408420000|2022-04-08 09:00:20|94.49|94.42|94.48|94.43|94.53|94.46|94.48|94.41|5106
1649408430000|2022-04-08 09:00:30|94.46|94.41|94.41|94.34|94.48|94.41|94.4|94.32|5738
1649408440000|2022-04-08 09:00:40|94.42|94.35|94.45|94.4|94.49|94.4|94.41|94.35|8483
1649408450000|2022-04-08 09:00:50|94.47|94.42|94.44|94.39|94.48|94.42|94.44|94.37|0
1649408460000|2022-04-08 09:01:00|94.43|94.38|94.44|94.38|94.5|94.41|94.43|94.35|4158
1649408470000|2022-04-08 09:01:10|94.42|94.36|94.46|94.39|94.47|94.39|94.42|94.33|0
1649408480000|2022-04-08 09:01:20|94.44|94.38|94.42|94.38|94.44|94.38|94.41|94.38|5264
1649408490000|2022-04-08 09:01:30|94.43|94.39|94.43|94.39|94.43|94.4|94.41|94.39|6043
1649408500000|2022-04-08 09:01:40|94.42|94.38|94.4|94.34|94.43|94.38|94.39|94.32|9022
1649408510000|2022-04-08 09:01:50|94.38|94.33|94.36|94.3|94.39|94.35|94.35|94.27|16978
1649408520000|2022-04-08 09:02:00|94.37|94.31|94.45|94.37|94.45|94.37|94.37|94.31|12377
1649408530000|2022-04-08 09:02:10|94.44|94.38|94.48|94.41|94.5|94.43|94.4|94.38|6998
1649408540000|2022-04-08 09:02:20|94.46|94.4|94.52|94.46|94.54|94.47|94.44|94.35|4121
1649408550000|2022-04-08 09:02:30||94.43||94.42||94.43||94.42|0
1649408560000|2022-04-08 09:02:40||94.43||94.43||94.43||94.42|3
1649408570000|2022-04-08 09:02:50|||||||||8716
1649408580000|2022-04-08 09:03:00|94.51|94.47|94.58|94.52|94.59|94.52|94.51|94.44|6842
1649408600000|2022-04-08 09:03:20|94.57|94.49|94.63|94.58|94.64|94.58|94.52|94.45|316
1649408610000|2022-04-08 09:03:30|94.62|94.55|94.59|94.51|94.62|94.55|94.58|94.5|3700
1649408620000|2022-04-08 09:03:40|94.6|94.52|94.6|94.56|94.6|94.56|94.6|94.52|8460
1649408630000|2022-04-08 09:03:50|94.65|94.58|94.59|94.54|94.67|94.6|94.59|94.54|7599
1649408640000|2022-04-08 09:04:00|94.62|94.55|94.61|94.55|94.64|94.55|94.58|94.54|2
1649408650000|2022-04-08 09:04:10|94.63||94.62||94.63||94.62||15
1649408670000|2022-04-08 09:04:30|94.64|94.56|94.67|94.62|94.7|94.62|94.64|94.56|220
1649408680000|2022-04-08 09:04:40|94.66|94.58|94.66|94.6|94.67|94.6|94.66|94.58|0
1649408690000|2022-04-08 09:04:50|94.67||94.63||94.67||94.63||20
1649408710000|2022-04-08 09:05:10|94.65|94.61|94.65|94.62|94.65|94.62|94.65|94.61|10484
1649408720000|2022-04-08 09:05:20|94.64|94.59|94.63|94.59|94.65|94.6|94.59|94.51|19547
1649408730000|2022-04-08 09:05:30|94.62|94.56|94.61|94.54|94.62|94.56|94.55|94.49|2500
1649408740000|2022-04-08 09:05:40|94.6|94.52|94.56|94.52|94.61|94.53|94.56|94.51|0
1649408750000|2022-04-08 09:05:50|94.59|94.51|94.56|94.51|94.6|94.53|94.53|94.46|4725
1649408760000|2022-04-08 09:06:00|94.55|94.49|94.56|94.5|94.58|94.5|94.5|94.44|2501
1649408770000|2022-04-08 09:06:10|94.58|94.52|94.5|94.46|94.58|94.52|94.5|94.46|40
1649408780000|2022-04-08 09:06:20|94.53|94.47|94.51|94.46|94.54|94.47|94.51|94.46|21
1649408790000|2022-04-08 09:06:30|94.52|94.42|94.42|94.37|94.52|94.42|94.42|94.35|62932
1649408800000|2022-04-08 09:06:40|94.41|94.34|94.44|94.38|94.44|94.41|94.36|94.3|42834
1649408810000|2022-04-08 09:06:50|94.42|94.36|94.43|94.35|94.44|94.36|94.42|94.35|2102
1649408820000|2022-04-08 09:07:00|94.44|94.39|94.53|94.47|94.56|94.47|94.42|94.35|72761
1649408830000|2022-04-08 09:07:10|94.55|94.49|94.57|94.51|94.58|94.51|94.55|94.49|0
1649408840000|2022-04-08 09:07:20||94.52||94.52||94.52||94.52|5
1649408850000|2022-04-08 09:07:30|94.56|94.51|94.56|94.5|94.56|94.52|94.53|94.47|8612
1649408860000|2022-04-08 09:07:40|94.58|94.55|94.59|94.55|94.65|94.58|94.58|94.51|84136
1649408870000|2022-04-08 09:07:50|94.57|94.53|94.53|94.47|94.57|94.53|94.52|94.46|9086
1649408880000|2022-04-08 09:08:00|94.55|94.48|94.54|94.49|94.59|94.51|94.54|94.47|3000
1649408890000|2022-04-08 09:08:10|94.52|94.47|94.52|94.47|94.52|94.47|94.52|94.46|0
1649408900000|2022-04-08 09:08:20|94.51|94.45|94.52|94.47|94.53|94.47|94.48|94.42|0
1649408910000|2022-04-08 09:08:30|||||||||7253
1649408920000|2022-04-08 09:08:40|94.53||94.52||94.53||94.52||0
1649408930000|2022-04-08 09:08:50|94.51|94.44|94.52|94.45|94.52|94.45|94.5|94.42|0
1649408940000|2022-04-08 09:09:00|94.53|94.47|94.53|94.47|94.53|94.47|94.53|94.47|0
1649408950000|2022-04-08 09:09:10|94.54|94.48|94.52|94.48|94.54|94.51|94.51|94.44|5018
1649408960000|2022-04-08 09:09:20|94.54|94.5|94.54|94.5|94.54|94.5|94.54|94.5|11608
1649408970000|2022-04-08 09:09:30|94.56|94.55|94.61|94.55|94.62|94.55|94.56|94.55|18341
1649408980000|2022-04-08 09:09:40|94.58|94.56|94.54|94.5|94.62|94.56|94.54|94.48|18284
1649408990000|2022-04-08 09:09:50|94.56|94.48|94.56|94.49|94.59|94.52|94.55|94.48|950
1649409000000|2022-04-08 09:10:00||94.48||94.5||94.5||94.48|0
1649409010000|2022-04-08 09:10:10|94.58||94.58||94.58||94.57||10000
1649409020000|2022-04-08 09:10:20|94.57|94.51|94.58|94.5|94.58|94.53|94.55|94.48|7596
1649409030000|2022-04-08 09:10:30|94.57|94.49|94.54|94.49|94.58|94.53|94.52|94.46|65
1649409040000|2022-04-08 09:10:40|94.55|94.5|94.55|94.51|94.55|94.51|94.55|94.5|50
1649409050000|2022-04-08 09:10:50|94.54|94.49|94.55|94.51|94.55|94.51|94.54|94.47|0
1649409070000|2022-04-08 09:11:10|94.54|94.52|94.55|94.52|94.55|94.52|94.54|94.52|179
1649409080000|2022-04-08 09:11:20|94.54||94.55||94.55||94.54||0
1649409090000|2022-04-08 09:11:30|94.58|94.53|94.68|94.62|94.68|94.63|94.57|94.51|9216
1649409100000|2022-04-08 09:11:40|||||||||3796
1649409110000|2022-04-08 09:11:50|94.65||94.65||94.65||94.65||20503
1649409140000|2022-04-08 09:12:20|94.68|94.63|94.66|94.62|94.69|94.64|94.66|94.62|0
1649409150000|2022-04-08 09:12:30|94.65|94.59|94.62|94.59|94.65|94.59|94.62|94.59|1737
1649409170000|2022-04-08 09:12:50|94.64|94.6|94.64|94.59|94.64|94.6|94.63|94.59|118620
1649409180000|2022-04-08 09:13:00|94.63|94.6|94.62|94.59|94.66|94.64|94.62|94.59|24538
1649409190000|2022-04-08 09:13:10|94.61|94.57|94.6|94.57|94.61|94.57|94.6|94.57|967
1649409200000|2022-04-08 09:13:20|94.59|94.54|94.58|94.54|94.59|94.55|94.58|94.52|60137
1649409210000|2022-04-08 09:13:30|94.57|94.52|94.54|94.5|94.58|94.52|94.54|94.48|2577
1649409220000|2022-04-08 09:13:40|94.55|94.52|94.57|94.52|94.58|94.53|94.55|94.5|6044
1649409230000|2022-04-08 09:13:50|94.58|94.54|94.57|94.52|94.58|94.54|94.57|94.52|0
1649409240000|2022-04-08 09:14:00|94.56|94.48|94.56|94.48|94.56|94.48|94.54|94.48|25844
1649409250000|2022-04-08 09:14:10||94.49||94.5||94.5||94.49|0
1649409260000|2022-04-08 09:14:20|94.58|94.53|94.57|94.52|94.58|94.53|94.57|94.5|7154
1649409270000|2022-04-08 09:14:30|94.59|94.53|94.63|94.56|94.64|94.58|94.59|94.52|5000
1649409280000|2022-04-08 09:14:40|94.6|94.55|94.57|94.51|94.6|94.55|94.56|94.5|3459
1649409290000|2022-04-08 09:14:50|94.55|94.49|94.49|94.45|94.55|94.49|94.49|94.43|15
1649409300000|2022-04-08 09:15:00|94.52|94.47|94.52|94.46|94.53|94.47|94.51|94.45|0
1649409310000|2022-04-08 09:15:10|94.51|94.44|94.49|94.44|94.51|94.45|94.45|94.43|14251
1649409320000|2022-04-08 09:15:20|94.52|94.46|94.61|94.54|94.61|94.54|94.52|94.46|12805
1649409330000|2022-04-08 09:15:30|94.6|94.52|94.58|94.52|94.6|94.54|94.56|94.52|385
1649409340000|2022-04-08 09:15:40|94.57|94.53|94.62|94.53|94.62|94.56|94.57|94.52|0
1649409350000|2022-04-08 09:15:50|94.63|94.56|94.64|94.56|94.64|94.58|94.63|94.56|0
1649409360000|2022-04-08 09:16:00|94.61|94.52|94.58|94.53|94.61|94.53|94.57|94.52|107
1649409370000|2022-04-08 09:16:10|94.6|94.52|94.62|94.55|94.62|94.55|94.6|94.52|0
1649409380000|2022-04-08 09:16:20|94.63|94.54|94.57|94.52|94.63|94.54|94.57|94.52|0
1649409390000|2022-04-08 09:16:30|94.58|94.53|94.58|94.54|94.58|94.54|94.58|94.53|0
1649409400000|2022-04-08 09:16:40|94.57|94.53|94.57|94.53|94.57|94.53|94.57|94.53|6
1649409410000|2022-04-08 09:16:50|94.58|94.55|94.62|94.55|94.63|94.56|94.58|94.55|4565
1649409420000|2022-04-08 09:17:00|94.61|94.54|94.6|94.56|94.61|94.56|94.56|94.53|0
1649409430000|2022-04-08 09:17:10|||||||||210
1649409440000|2022-04-08 09:17:20|||||||||2097
1649409450000|2022-04-08 09:17:30|94.62|94.58|94.6|94.53|94.63|94.6|94.59|94.53|4734
1649409460000|2022-04-08 09:17:40|94.59|94.54|94.63|94.55|94.63|94.55|94.57|94.53|0
1649409470000|2022-04-08 09:17:50|94.61|94.54|94.61|94.56|94.61|94.56|94.61|94.54|0
1649409480000|2022-04-08 09:18:00|94.63|94.58|94.63|94.58|94.64|94.58|94.62|94.58|0
1649409490000|2022-04-08 09:18:10|94.61|94.55|94.59|94.53|94.61|94.57|94.59|94.53|0
1649409500000|2022-04-08 09:18:20|94.61|94.56|94.6|94.53|94.61|94.56|94.6|94.53|634
1649409510000|2022-04-08 09:18:30|94.59|94.56|94.63|94.58|94.64|94.59|94.59|94.56|12604
1649409520000|2022-04-08 09:18:40||94.61||94.58||94.61||94.58|8248
1649409530000|2022-04-08 09:18:50|94.64|94.64|94.68|94.65|94.71|94.65|94.64|94.64|6069
1649409540000|2022-04-08 09:19:00|94.71||94.7||94.71||94.7||54
1649409550000|2022-04-08 09:19:10|94.69|94.64|94.69|94.64|94.69|94.64|94.67|94.64|21895
1649409560000|2022-04-08 09:19:20|94.7|94.66|94.75|94.68|94.75|94.68|94.7|94.66|10453
1649409570000|2022-04-08 09:19:30|94.74|94.7|94.76|94.72|94.76|94.72|94.74|94.7|0
1649409580000|2022-04-08 09:19:40|94.74|94.7|94.76|94.72|94.76|94.72|94.74|94.69|3666
1649409590000|2022-04-08 09:19:50|94.8|94.73|94.79|94.75|94.81|94.76|94.78|94.72|5037
1649409600000|2022-04-08 09:20:00|94.81|94.76|94.82|94.76|94.82|94.76|94.81|94.76|5
1649409610000|2022-04-08 09:20:10|94.81|94.77|94.88|94.83|94.91|94.85|94.8|94.77|16721
1649409620000|2022-04-08 09:20:20|94.91|94.81|94.91|94.86|94.91|94.86|94.91|94.81|2752
1649409630000|2022-04-08 09:20:30|94.9|94.84|94.91|94.85|94.91|94.85|94.9|94.82|0
1649409640000|2022-04-08 09:20:40|94.9||94.9||94.9||94.9||0
1649409660000|2022-04-08 09:21:00|94.89|94.83|94.85|94.81|94.89|94.83|94.84|94.81|1053
1649409670000|2022-04-08 09:21:10||94.82||94.82||94.82||94.81|0
1649409680000|2022-04-08 09:21:20||94.81||94.82||94.82||94.81|0
1649409690000|2022-04-08 09:21:30||94.81||94.81||94.81||94.81|5234
1649409700000|2022-04-08 09:21:40|94.83|94.79|94.79|94.74|94.83|94.79|94.79|94.72|5398
1649409710000|2022-04-08 09:21:50|94.8|94.75|94.83|94.76|94.84|94.8|94.8|94.74|30005
1649409720000|2022-04-08 09:22:00|||||||||3000
1649409730000|2022-04-08 09:22:10|94.82||94.82||94.82||94.82||0
1649409740000|2022-04-08 09:22:20|94.79|94.74|94.79|94.74|94.82|94.74|94.79|94.74|0
1649409750000|2022-04-08 09:22:30|94.78|94.72|94.81|94.75|94.82|94.78|94.75|94.69|32000
1649409770000|2022-04-08 09:22:50|94.83|94.77|94.83|94.77|94.84|94.77|94.83|94.77|250
1649409780000|2022-04-08 09:23:00|94.82|94.79|94.82|94.79|94.82|94.79|94.82|94.79|100
1649409790000|2022-04-08 09:23:10|94.81|94.77|94.75|94.7|94.81|94.77|94.75|94.69|6056
1649409810000|2022-04-08 09:23:30|94.77||94.77||94.77||94.77||39
1649409820000|2022-04-08 09:23:40|94.74|94.67|94.74|94.69|94.77|94.69|94.74|94.67|0
1649409830000|2022-04-08 09:23:50|94.72|94.67|94.74|94.67|94.74|94.67|94.72|94.67|0
1649409840000|2022-04-08 09:24:00|94.73|94.65|94.67|94.63|94.73|94.65|94.67|94.61|357
1649409850000|2022-04-08 09:24:10|94.66|94.61|94.65|94.61|94.67|94.61|94.65|94.61|37368
1649409860000|2022-04-08 09:24:20|94.66|94.62|94.72|94.68|94.73|94.68|94.66|94.61|39234
1649409870000|2022-04-08 09:24:30|94.69|94.65|94.72|94.68|94.73|94.69|94.69|94.65|10116
1649409890000|2022-04-08 09:24:50|||||||||1571
1649409900000|2022-04-08 09:25:00|94.69|94.64|94.71|94.65|94.71|94.68|94.67|94.63|15497
1649409910000|2022-04-08 09:25:10|94.72||94.71||94.72||94.71||0
1649409920000|2022-04-08 09:25:20|94.73|94.67|94.84|94.78|94.85|94.78|94.73|94.67|17
1649409960000|2022-04-08 09:26:00|||||||||3434
1649409990000|2022-04-08 09:26:30|||||||||103
1649410000000|2022-04-08 09:26:40|94.87|94.81|94.86|94.81|94.89|94.81|94.86|94.81|550
1649410010000|2022-04-08 09:26:50|94.87|94.82|94.9|94.84|94.91|94.87|94.87|94.82|9004
1649410030000|2022-04-08 09:27:10|94.89|94.83|94.84|94.78|94.89|94.83|94.82|94.78|3616
1649410040000|2022-04-08 09:27:20|||||||||11000
1649410050000|2022-04-08 09:27:30|94.86|94.81|94.8|94.74|94.86|94.81|94.8|94.74|2500
1649410060000|2022-04-08 09:27:40|94.81|94.76|94.78|94.72|94.82|94.76|94.78|94.72|26219
1649410070000|2022-04-08 09:27:50||94.71||94.72||94.72||94.7|8500
1649410080000|2022-04-08 09:28:00||94.73||94.73||94.73||94.73|2050
1649410090000|2022-04-08 09:28:10|94.77||94.78||94.78||94.77||2086
1649410100000|2022-04-08 09:28:20|94.77||94.77||94.78||94.77||0
1649410110000|2022-04-08 09:28:30|||||||||34082
1649410120000|2022-04-08 09:28:40|94.8|94.74|94.79|94.73|94.8|94.76|94.79|94.73|8159
1649410140000|2022-04-08 09:29:00|94.8|94.76|94.8|94.76|94.8|94.76|94.8|94.76|3635
1649410150000|2022-04-08 09:29:10|94.79|94.73|94.86|94.81|94.88|94.81|94.79|94.73|12152
1649410160000|2022-04-08 09:29:20|94.84||94.84||94.84||94.84||0
1649410170000|2022-04-08 09:29:30|94.86|94.82|94.91|94.85|94.91|94.85|94.84|94.82|6263
1649410180000|2022-04-08 09:29:40|94.88|94.83|94.88|94.82|94.88|94.85|94.84|94.8|685
1649410190000|2022-04-08 09:29:50|94.9|94.84|94.9|94.82|94.91|94.84|94.87|94.82|10
1649410200000|2022-04-08 09:30:00|94.88|94.83|94.9|94.84|94.9|94.86|94.88|94.83|5294
1649410210000|2022-04-08 09:30:10|94.89|94.85|94.89|94.85|94.9|94.85|94.89|94.84|5
1649410220000|2022-04-08 09:30:20|94.9|94.84|94.89|94.85|94.9|94.85|94.89|94.84|197
1649410230000|2022-04-08 09:30:30||94.86||94.87||94.87||94.86|2735
1649410240000|2022-04-08 09:30:40|94.9|94.88|94.9|94.87|94.9|94.88|94.9|94.87|2966
1649410260000|2022-04-08 09:31:00|94.91|94.88|94.91|94.89|94.91|94.89|94.9|94.88|5509
1649410270000|2022-04-08 09:31:10|94.9|94.87|94.91|94.87|94.91|94.87|94.9|94.85|4
1649410280000|2022-04-08 09:31:20|94.9|94.85|94.87|94.83|94.9|94.85|94.85|94.82|4791
1649410290000|2022-04-08 09:31:30|94.89|94.86|94.91|94.87|94.91|94.88|94.89|94.86|2879
1649410300000|2022-04-08 09:31:40|94.92|94.88|94.94|94.88|95.01|94.94|94.92|94.88|15357
1649410310000|2022-04-08 09:31:50|94.92||94.94||94.94||94.92||0
1649410330000|2022-04-08 09:32:10|94.91|94.86|94.91|94.86|94.91|94.86|94.91|94.86|23
1649410340000|2022-04-08 09:32:20|94.92|94.87|94.94|94.88|94.97|94.93|94.92|94.87|9383
1649410350000|2022-04-08 09:32:30|94.92|94.86|94.9|94.85|94.92|94.86|94.9|94.82|0
1649410370000|2022-04-08 09:32:50|94.92|94.86|94.88|94.85|94.94|94.89|94.88|94.83|3981
1649410380000|2022-04-08 09:33:00|94.87|94.83|94.86|94.8|94.87|94.83|94.86|94.8|2608
1649410390000|2022-04-08 09:33:10|94.88|94.82|94.88|94.82|94.88|94.82|94.86|94.82|7
1649410400000|2022-04-08 09:33:20|94.86||94.86||94.86||94.86||0
1649410420000|2022-04-08 09:33:40|94.85|94.8|94.83|94.77|94.85|94.8|94.83|94.75|0
1649410430000|2022-04-08 09:33:50|||||||||500
1649410440000|2022-04-08 09:34:00||94.75||94.75||94.75||94.75|0
1649410450000|2022-04-08 09:34:10||94.77||94.78||94.78||94.77|150
1649410460000|2022-04-08 09:34:20|94.86|94.79|94.83|94.78|94.86|94.82|94.83|94.78|5500
1649410470000|2022-04-08 09:34:30|94.85||94.84||94.85||94.82||3003
1649410480000|2022-04-08 09:34:40|94.85||94.85||94.86||94.85||0
1649410500000|2022-04-08 09:35:00|94.82|94.77|94.8|94.77|94.82|94.77|94.79|94.77|3394
1649410510000|2022-04-08 09:35:10|94.79|94.76|94.8|94.76|94.8|94.76|94.76|94.7|8929
1649410530000|2022-04-08 09:35:30|94.82|94.77|94.83|94.8|94.83|94.8|94.8|94.77|5065
1649410540000|2022-04-08 09:35:40|94.82|94.78|94.8|94.76|94.82|94.78|94.8|94.76|2500
1649410550000|2022-04-08 09:35:50||94.74||94.74||94.74||94.74|0
1649410560000|2022-04-08 09:36:00|94.77|94.73|94.76|94.72|94.77|94.73|94.76|94.72|7700
1649410570000|2022-04-08 09:36:10|94.8|94.73|94.77|94.72|94.8|94.75|94.77|94.72|3825
1649410580000|2022-04-08 09:36:20|94.76|94.7|94.76|94.72|94.76|94.72|94.72|94.67|36998
1649410590000|2022-04-08 09:36:30||94.7||94.72||94.72||94.7|0
1649410600000|2022-04-08 09:36:40|94.79|94.73|94.8|94.75|94.8|94.77|94.79|94.73|21
1649410610000|2022-04-08 09:36:50|94.79|94.72|94.76|94.7|94.79|94.74|94.75|94.69|4173
1649410630000|2022-04-08 09:37:10|94.75|94.72|94.77|94.74|94.8|94.74|94.75|94.72|6098
1649410640000|2022-04-08 09:37:20|94.76|94.72|94.75|94.7|94.79|94.72|94.72|94.68|5498
1649410650000|2022-04-08 09:37:30|||||||||10
1649410670000|2022-04-08 09:37:50|94.74|94.71|94.76|94.72|94.76|94.73|94.74|94.71|11986
1649410700000|2022-04-08 09:38:20||94.73||94.72||94.73||94.72|8791
1649410710000|2022-04-08 09:38:30|94.79|94.74|94.88|94.84|94.88|94.84|94.79|94.74|16985
1649410720000|2022-04-08 09:38:40|94.87|94.82|94.87|94.8|94.87|94.84|94.82|94.76|9332
1649410730000|2022-04-08 09:38:50|94.86|94.82|94.87|94.83|94.87|94.84|94.82|94.77|8234
1649410740000|2022-04-08 09:39:00|||||||||3325
1649410760000|2022-04-08 09:39:20|94.89|94.84|94.87|94.81|94.93|94.87|94.87|94.81|10598
1649410770000|2022-04-08 09:39:30|94.85|94.79|94.89|94.83|94.89|94.83|94.84|94.79|0
1649410790000|2022-04-08 09:39:50|||||||||10476
1649410800000|2022-04-08 09:40:00|94.9|94.89|94.89|94.85|94.92|94.89|94.86|94.83|28515
1649410820000|2022-04-08 09:40:20|94.91|94.87|94.95|94.89|94.97|94.91|94.91|94.87|4017
1649410830000|2022-04-08 09:40:30|94.98|94.91|94.99|94.93|94.99|94.93|94.98|94.91|2500
1649410870000|2022-04-08 09:41:10|95.01|94.99|95.05|95|95.06|95|95.01|94.96|10866
1649410880000|2022-04-08 09:41:20||94.99||95.01||95.01||94.99|2500
1649410890000|2022-04-08 09:41:30|95.04|94.99|95.05|94.99|95.05|95.02|95.02|94.99|1021
1649410900000|2022-04-08 09:41:40||95.01||95.01||95.01||95.01|1150
1649410910000|2022-04-08 09:41:50|95.02|94.99|95.01|94.96|95.04|94.99|95.01|94.96|2500
1649410920000|2022-04-08 09:42:00|95.02|94.98|95.02|94.98|95.05|95.01|95.02|94.98|10379
1649410930000|2022-04-08 09:42:10|95.04|94.96|95.05|95.02|95.05|95.02|95.04|94.96|23434
1649410940000|2022-04-08 09:42:20|95.07|95.04|95.09|95.04|95.09|95.04|95.07|95.04|150
1649410950000|2022-04-08 09:42:30|||||||||11520
1649410960000|2022-04-08 09:42:40||95.05||95.07||95.07||95.05|0
1649410970000|2022-04-08 09:42:50|||||||||5570
1649410980000|2022-04-08 09:43:00|95.12|95.08|95.16|95.09|95.19|95.13|95.12|95.08|6337
1649410990000|2022-04-08 09:43:10||95.12||95.12||95.12||95.12|0
1649411000000|2022-04-08 09:43:20|95.18|95.14|95.19|95.14|95.21|95.14|95.18|95.14|310
1649411010000|2022-04-08 09:43:30|95.18|95.12|95.13|95.09|95.18|95.12|95.13|95.09|14177
1649411020000|2022-04-08 09:43:40|95.12|95.07|95.11|95.07|95.12|95.07|95.11|95.07|9
1649411030000|2022-04-08 09:43:50|95.12|95.08|95.12|95.07|95.12|95.08|95.11|95.07|511
1649411040000|2022-04-08 09:44:00|95.13|95.09|95.13|95.09|95.14|95.12|95.12|95.09|34153
1649411050000|2022-04-08 09:44:10|95.12|95.07|95.09|95.05|95.12|95.07|95.07|95.02|2923
1649411060000|2022-04-08 09:44:20|95.07|95.03|95.07|95.02|95.07|95.03|95.07|95.02|0
1649411080000|2022-04-08 09:44:40||94.99||95||95||94.99|5259
1649411110000|2022-04-08 09:45:10|95.08|95.01|95.08|95.03|95.08|95.03|95.08|95.01|15
1649411120000|2022-04-08 09:45:20|95.09|95.04|95.09|95.06|95.09|95.06|95.09|95.04|0
1649411130000|2022-04-08 09:45:30|||||||||2714
1649411140000|2022-04-08 09:45:40|95.11|95.07|95.14|95.08|95.15|95.08|95.11|95.07|3958
1649411150000|2022-04-08 09:45:50|95.15||95.15||95.15||95.15||3000
1649411160000|2022-04-08 09:46:00|||||||||5022
1649411170000|2022-04-08 09:46:10||95.1||95.1||95.1||95.1|200
1649411180000|2022-04-08 09:46:20|95.17|95.11|95.17|95.14|95.17|95.14|95.17|95.1|1793
1649411190000|2022-04-08 09:46:30|95.18|95.15|95.17|95.14|95.19|95.15|95.17|95.14|40
1649411200000|2022-04-08 09:46:40|95.16|95.13|95.13|95.08|95.16|95.13|95.13|95.08|3784
1649411210000|2022-04-08 09:46:50|95.12|95.06|95.09|95.05|95.13|95.07|95.08|95.03|0
1649411220000|2022-04-08 09:47:00|95.1|95.03|95.08|95.03|95.1|95.03|95.08|95.03|26
1649411230000|2022-04-08 09:47:10|95.06|95.04|95.06|95.04|95.08|95.04|95.06|95.04|60
1649411240000|2022-04-08 09:47:20|95.08|95.05|95.08|95.05|95.08|95.05|95.08|95.05|0
1649411250000|2022-04-08 09:47:30|95.1|95.1|95.1|95.05|95.13|95.1|95.1|95.05|35004
1649411270000|2022-04-08 09:47:50|||||||||1434
1649411280000|2022-04-08 09:48:00|95.11|95.07|95.14|95.09|95.14|95.11|95.11|95.07|7917
1649411290000|2022-04-08 09:48:10|95.13|95.11|95.13|95.09|95.13|95.11|95.13|95.09|100
1649411300000|2022-04-08 09:48:20||95.07||95.07||95.07||95.07|4175
1649411320000|2022-04-08 09:48:40|95.14|95.08|95.08|95.03|95.14|95.09|95.08|95.03|2500
1649411330000|2022-04-08 09:48:50|95.06|95.02|95.04|95|95.06|95.02|95.04|95|0
1649411340000|2022-04-08 09:49:00|95.06|95.02|95.06|95.02|95.06|95.02|95.06|95.02|0
1649411350000|2022-04-08 09:49:10|95.04|95|95.04|95|95.04|95|95.04|95|0
1649411360000|2022-04-08 09:49:20||94.98||94.98||94.98||94.98|2073
1649411370000|2022-04-08 09:49:30|||||||||2611
1649411380000|2022-04-08 09:49:40|95.03|94.96|95.02|94.96|95.03|94.96|95|94.96|4355
1649411390000|2022-04-08 09:49:50|95.01|94.98|95.01|94.98|95.01|94.98|95.01|94.98|2504
1649411410000|2022-04-08 09:50:10|95|94.96|94.95|94.91|95|94.96|94.95|94.91|66
1649411430000|2022-04-08 09:50:30|94.94||94.94||94.94||94.94||0
1649411440000|2022-04-08 09:50:40||94.89||94.89||94.89||94.88|200
1649411450000|2022-04-08 09:50:50|94.95|94.93|95.01|94.97|95.02|94.97|94.95|94.93|11455
1649411460000|2022-04-08 09:51:00||94.98||94.98||94.98||94.98|0
1649411470000|2022-04-08 09:51:10|95.02|94.99|95.03|95.01|95.06|95.01|95.02|94.99|4113
1649411480000|2022-04-08 09:51:20|95.02|95|95.03|95|95.03|95|95.02|94.96|4010
1649411490000|2022-04-08 09:51:30|95.04|95.01|95.1|95.04|95.11|95.05|95.04|95|6997
1649411500000|2022-04-08 09:51:40|95.07|95.02|95.06|95.02|95.07|95.02|95.06|95.02|2631
1649411510000|2022-04-08 09:51:50|95.07|95.04|95.09|95.04|95.09|95.04|95.07|95.04|0
1649411520000|2022-04-08 09:52:00|95.07|95.02|95.06|95.02|95.07|95.02|95.05|95|10621
1649411530000|2022-04-08 09:52:10|95.05||95.09||95.09||95.05||570
1649411540000|2022-04-08 09:52:20||95.05||95.05||95.05||95.05|0
1649411550000|2022-04-08 09:52:30|95.11|95.06|95.09|95.05|95.16|95.09|95.09|95.05|5159
1649411560000|2022-04-08 09:52:40||95.03||95.04||95.04||95.02|0
1649411570000|2022-04-08 09:52:50|95.07|95.02|95.07|95.02|95.07|95.02|95.07|95.02|0
1649411580000|2022-04-08 09:53:00|95.09|95.04|95.07|95.02|95.09|95.04|95.07|95.02|0
1649411590000|2022-04-08 09:53:10|95.05|95|95.04|95|95.07|95.01|95.02|94.98|10143
1649411600000|2022-04-08 09:53:20|95.05|95.01|95.07|95.03|95.09|95.03|95.05|95.01|4471
1649411610000|2022-04-08 09:53:30|95.06|95|95.03|94.98|95.06|95|95.03|94.98|2500
1649411620000|2022-04-08 09:53:40|95.04|95|95.02|95|95.04|95|95.02|95|0
1649411630000|2022-04-08 09:53:50|||||||||5222
1649411640000|2022-04-08 09:54:00|95.04|95.01|95.07|95.01|95.07|95.03|95.04|95.01|3750
1649411650000|2022-04-08 09:54:10|95.05|95.02|95.05|95.02|95.07|95.02|95.05|95.02|4200
1649411660000|2022-04-08 09:54:20|95|95.01|95.11|95.06|95.13|95.08|95|94.98|19893
1649411670000|2022-04-08 09:54:30|95.1|95.04|95.09|95.04|95.1|95.04|95.09|95.04|0
1649411680000|2022-04-08 09:54:40|95.07|95.02|95.05|95|95.07|95.02|95.05|95|4175
1649411690000|2022-04-08 09:54:50|||||||||250
1649411700000|2022-04-08 09:55:00|95.04|94.98|95.05|95|95.05|95|95.03|94.98|2640
1649411710000|2022-04-08 09:55:10|95.03|94.98|95.03|94.98|95.03|94.98|95.03|94.98|3000
1649411720000|2022-04-08 09:55:20|95.05|95|95.03|94.98|95.05|95|95.03|94.98|0
1649411730000|2022-04-08 09:55:30|95.05|95|95.01|94.96|95.05|95|94.99|94.93|242
1649411740000|2022-04-08 09:55:40|94.99|94.94|94.99|94.95|94.99|94.95|94.99|94.94|34293
1649411750000|2022-04-08 09:55:50|||||||||822
1649411780000|2022-04-08 09:56:20||94.97||94.96||94.97||94.95|0
1649411800000|2022-04-08 09:56:40|94.98|94.93|94.98|94.93|94.99|94.95|94.95|94.89|9213
1649411810000|2022-04-08 09:56:50||94.94||94.95||94.95||94.94|0
1649411820000|2022-04-08 09:57:00|94.99|94.96|95.03|94.98|95.03|94.99|94.98|94.95|9810
1649411830000|2022-04-08 09:57:10|||||||||1000
1649411850000|2022-04-08 09:57:30|95.02|94.96|95|94.95|95.02|94.96|95|94.95|166
1649411860000|2022-04-08 09:57:40|94.99|94.96|94.99|94.97|94.99|94.97|94.99|94.96|0
1649411870000|2022-04-08 09:57:50||94.96||94.96||94.97||94.96|0
1649411880000|2022-04-08 09:58:00|95.01|94.97|95.01|94.97|95.01|94.98|95.01|94.97|3084
1649411890000|2022-04-08 09:58:10|95|94.96|95.07|95.02|95.07|95.03|95|94.96|5956
1649411900000|2022-04-08 09:58:20|95.06|95.01|95.04|95.01|95.06|95.01|95.02|94.97|9711
1649411910000|2022-04-08 09:58:30|95.06|95.02|95.05|95.01|95.06|95.02|95.05|95.01|2500
1649411950000|2022-04-08 09:59:10|95.06|95.02|95.1|95.05|95.11|95.07|95.06|95.02|12735
1649411960000|2022-04-08 09:59:20|95.09|95.06|95.1|95.06|95.1|95.06|95.09|95.06|0
1649411970000|2022-04-08 09:59:30|95.09|95.05|95.1|95.07|95.1|95.07|95.09|95.05|1530
1649411990000|2022-04-08 09:59:50|95.09|95.05|95.09|95.05|95.09|95.05|95.09|95.05|510
1649412000000|2022-04-08 10:00:00|95.08|95.03|95.2|95.15|95.29|95.23|95.07|95.03|13490
1649412010000|2022-04-08 10:00:10|95.22|95.18|95.18|95.11|95.23|95.18|95.14|95.11|1683
1649412020000|2022-04-08 10:00:20|95.16|95.12|95.19|95.14|95.19|95.14|95.16|95.12|2185
1649412030000|2022-04-08 10:00:30||95.12||95.14||95.14||95.12|16723
1649412060000|2022-04-08 10:01:00|95.22|95.15|95.21|95.16|95.25|95.19|95.19|95.14|9638
1649412070000|2022-04-08 10:01:10|95.24|95.17|95.23|95.18|95.29|95.21|95.23|95.17|1817
1649412080000|2022-04-08 10:01:20|95.22|95.19|95.26|95.23|95.29|95.23|95.22|95.19|4958
1649412090000|2022-04-08 10:01:30|||||||||374
1649412100000|2022-04-08 10:01:40|95.28|95.22|95.22|95.16|95.28|95.22|95.22|95.16|1750
1649412110000|2022-04-08 10:01:50|95.21|95.15|95.2|95.17|95.22|95.17|95.17|95.11|26602
1649412120000|2022-04-08 10:02:00|95.22|95.18|95.22|95.19|95.22|95.2|95.22|95.18|1673
1649412130000|2022-04-08 10:02:10||95.17||95.17||95.17||95.17|2602
1649412140000|2022-04-08 10:02:20|95.21|95.14|95.16|95.11|95.21|95.14|95.16|95.11|1539
1649412150000|2022-04-08 10:02:30|95.18|95.13|95.19|95.13|95.2|95.15|95.18|95.13|0
1649412160000|2022-04-08 10:02:40|95.2|95.15|95.2|95.15|95.2|95.15|95.2|95.13|0
1649412170000|2022-04-08 10:02:50|||||||||1100
1649412180000|2022-04-08 10:03:00|95.18|95.13|95.11|95.07|95.18|95.13|95.11|95.07|2600
1649412190000|2022-04-08 10:03:10|95.12||95.12||95.12||95.12||1402
1649412200000|2022-04-08 10:03:20|95.13|95.08|95.21|95.16|95.22|95.16|95.13|95.08|2840
1649412210000|2022-04-08 10:03:30|95.19|95.17|95.2|95.17|95.22|95.17|95.19|95.17|0
1649412220000|2022-04-08 10:03:40|95.22|95.18|95.21|95.18|95.22|95.19|95.21|95.18|4117
1649412230000|2022-04-08 10:03:50|95.19|95.16|95.16|95.11|95.21|95.16|95.16|95.11|4
1649412250000|2022-04-08 10:04:10|95.14|95.09|95.15|95.11|95.16|95.11|95.14|95.09|5221
1649412290000|2022-04-08 10:04:50|95.16|95.12|95.18|95.15|95.18|95.16|95.16|95.12|5430
1649412300000|2022-04-08 10:05:00|95.17|95.16|95.2|95.17|95.22|95.17|95.17|95.13|10375
1649412330000|2022-04-08 10:05:30|95.19|95.15|95.2|95.15|95.2|95.15|95.19|95.15|889
1649412360000|2022-04-08 10:06:00||95.16||95.17||95.17||95.16|20896
1649412370000|2022-04-08 10:06:10|95.22|95.18|95.24|95.19|95.31|95.23|95.22|95.18|11296
1649412390000|2022-04-08 10:06:30|95.22|95.18|95.26|95.21|95.29|95.23|95.21|95.17|15015
1649412400000|2022-04-08 10:06:40|95.25|95.19|95.19|95.15|95.25|95.19|95.16|95.14|17131
1649412410000|2022-04-08 10:06:50|||||||||252
1649412420000|2022-04-08 10:07:00|95.21|95.16|95.19|95.16|95.21|95.16|95.19|95.16|3131
1649412430000|2022-04-08 10:07:10|95.18|95.15|95.18|95.15|95.18|95.15|95.18|95.15|0
1649412440000|2022-04-08 10:07:20|||||||||1033
1649412470000|2022-04-08 10:07:50|95.17|95.16|95.18|95.15|95.18|95.16|95.16|95.11|1318
1649412480000|2022-04-08 10:08:00|95.19|95.16|95.19|95.16|95.19|95.17|95.18|95.16|419
1649412490000|2022-04-08 10:08:10|95.21|95.17|95.25|95.2|95.29|95.24|95.21|95.17|4580
1649412500000|2022-04-08 10:08:20|95.24|95.18|95.24|95.18|95.24|95.18|95.24|95.18|0
1649412510000|2022-04-08 10:08:30||95.2||95.18||95.2||95.18|0
1649412520000|2022-04-08 10:08:40|95.23|95.17|95.22|95.19|95.24|95.19|95.21|95.16|1
1649412560000|2022-04-08 10:09:20|||||||||850
1649412570000|2022-04-08 10:09:30|95.21|95.16|95.24|95.21|95.27|95.21|95.21|95.16|32526
1649412580000|2022-04-08 10:09:40|95.23|95.19|95.25|95.19|95.25|95.19|95.23|95.17|0
1649412590000|2022-04-08 10:09:50|95.27|95.2|95.24|95.19|95.27|95.22|95.24|95.19|50
1649412600000|2022-04-08 10:10:00|95.25|95.2|95.26|95.19|95.29|95.25|95.24|95.19|12742
1649412610000|2022-04-08 10:10:10|95.25||95.23||95.25||95.23||0
1649412620000|2022-04-08 10:10:20|95.25|95.21|95.25|95.21|95.26|95.21|95.25|95.21|0
1649412650000|2022-04-08 10:10:50|95.26|95.22|95.26|95.21|95.29|95.24|95.25|95.21|13768
1649412660000|2022-04-08 10:11:00|95.25||95.25||95.26||95.25||0
1649412670000|2022-04-08 10:11:10|95.26|95.22|95.26|95.24|95.26|95.25|95.26|95.22|0
1649412680000|2022-04-08 10:11:20|95.29|95.25|95.32|95.27|95.34|95.28|95.29|95.25|10262
1649412690000|2022-04-08 10:11:30|||||||||7346
1649412700000|2022-04-08 10:11:40|95.31|95.25|95.29|95.23|95.31|95.25|95.26|95.21|5000
1649412710000|2022-04-08 10:11:50|95.28|95.21|95.27|95.21|95.28|95.22|95.27|95.21|0
1649412720000|2022-04-08 10:12:00|95.28|95.22|95.28|95.23|95.28|95.25|95.28|95.21|1581
1649412730000|2022-04-08 10:12:10||95.22||95.22||95.22||95.21|0
1649412740000|2022-04-08 10:12:20||95.23||95.23||95.23||95.23|0
1649412750000|2022-04-08 10:12:30|95.3|95.26|95.3|95.26|95.3|95.26|95.3|95.26|407
1649412760000|2022-04-08 10:12:40|95.29|95.24|95.28|95.22|95.29|95.24|95.25|95.21|4061
1649412770000|2022-04-08 10:12:50||95.21||95.22||95.22||95.21|5
1649412780000|2022-04-08 10:13:00|95.27||95.26||95.27||95.25||0
1649412790000|2022-04-08 10:13:10|95.27|95.25|95.26|95.21|95.28|95.25|95.26|95.19|18982
1649412800000|2022-04-08 10:13:20|95.25|95.2|95.24|95.19|95.25|95.21|95.22|95.19|0
1649412810000|2022-04-08 10:13:30|95.23|95.2|95.2|95.16|95.23|95.2|95.2|95.16|6702
1649412820000|2022-04-08 10:13:40|95.19|95.15|95.19|95.15|95.19|95.16|95.18|95.15|4734
1649412830000|2022-04-08 10:13:50||95.16||95.15||95.16||95.15|0
1649412840000|2022-04-08 10:14:00|95.21|95.17|95.21|95.17|95.24|95.19|95.2|95.17|3956
1649412850000|2022-04-08 10:14:10|95.2|95.15|94.89|94.85|95.2|95.15|94.87|94.85|27255
1649412860000|2022-04-08 10:14:20|94.87|94.82|94.99|94.95|95.11|95.05|94.8|94.75|26639
1649412870000|2022-04-08 10:14:30|94.98|94.93|95.01|94.95|95.07|95.01|94.97|94.91|40500
1649412880000|2022-04-08 10:14:40|95.03|94.97|95.08|95.03|95.16|95.1|95|94.95|10101
1649412890000|2022-04-08 10:14:50|95.05|95.02|95.08|95.02|95.08|95.02|95.05|95|0
1649412900000|2022-04-08 10:15:00|95.1|95.04|95.15|95.08|95.2|95.12|95.09|95.04|10741
1649412910000|2022-04-08 10:15:10|95.12|95.07|95.22|95.14|95.22|95.14|95.06|95.01|28287
1649412920000|2022-04-08 10:15:20|95.19|95.13|95.19|95.13|95.33|95.25|95.15|95.11|35841
1649412930000|2022-04-08 10:15:30|95.16|95.11|95.14|95.07|95.16|95.11|95.1|95.04|5603
1649412940000|2022-04-08 10:15:40|95.15|95.09|95.17|95.12|95.21|95.14|95.15|95.09|1542
1649412950000|2022-04-08 10:15:50|95.21|95.1|95.17|95.09|95.23|95.16|95.16|95.08|1777
1649412960000|2022-04-08 10:16:00|95.19|95.1|95.21|95.16|95.23|95.16|95.16|95.09|0
1649412970000|2022-04-08 10:16:10|95.2|95.13|95.17|95.09|95.2|95.16|95.16|95.08|0
1649412980000|2022-04-08 10:16:20|95.15|95.08|95.17|95.12|95.19|95.12|95.14|95.06|1137
1649412990000|2022-04-08 10:16:30|95.2|95.11|95.19|95.13|95.2|95.14|95.18|95.1|0
1649413000000|2022-04-08 10:16:40|95.18|95.1|95.23|95.19|95.24|95.2|95.16|95.1|32007
1649413010000|2022-04-08 10:16:50|95.22|95.2|95.25|95.2|95.28|95.21|95.22|95.19|6154
1649413020000|2022-04-08 10:17:00|95.23|95.19|95.23|95.18|95.26|95.19|95.2|95.14|12803
1649413030000|2022-04-08 10:17:10|95.21|95.16|95.22|95.16|95.23|95.17|95.21|95.14|8349
1649413040000|2022-04-08 10:17:20|95.25|95.14|95.24|95.18|95.25|95.19|95.24|95.14|300
1649413050000|2022-04-08 10:17:30|95.23|95.16|95.23|95.18|95.27|95.2|95.19|95.14|4025
1649413060000|2022-04-08 10:17:40|95.22|95.16|95.18|95.13|95.22|95.17|95.13|95.06|27233
1649413070000|2022-04-08 10:17:50|95.19|95.15|95.15|95.08|95.19|95.16|95.14|95.08|6754
1649413080000|2022-04-08 10:18:00|95.17|95.09|95.52|95.5|95.6|95.53|95.17|95.09|272431
1649413090000|2022-04-08 10:18:10|95.54|95.46|95.55|95.51|95.65|95.55|95.54|95.46|26924
1649413100000|2022-04-08 10:18:20|95.54|95.5|95.56|95.51|95.58|95.51|95.54|95.47|2480
1649413110000|2022-04-08 10:18:30|95.55|95.5|95.53|95.5|95.55|95.51|95.51|95.44|6096
1649413120000|2022-04-08 10:18:40|95.52|95.49|95.53|95.5|95.53|95.5|95.52|95.48|2828
1649413130000|2022-04-08 10:18:50|||||||||1833
1649413140000|2022-04-08 10:19:00|95.54|95.51|95.52|95.5|95.56|95.53|95.52|95.5|13637
1649413150000|2022-04-08 10:19:10|95.51|95.46|95.54|95.5|95.56|95.52|95.51|95.46|5031
1649413160000|2022-04-08 10:19:20|95.53|95.48|95.55|95.52|95.55|95.52|95.52|95.48|9278
1649413170000|2022-04-08 10:19:30|95.56|95.53|95.53|95.5|95.59|95.56|95.53|95.5|9452
1649413180000|2022-04-08 10:19:40|95.5|95.48|95.48|95.44|95.5|95.5|95.42|95.33|13504
1649413190000|2022-04-08 10:19:50|95.47|95.42|95.42|95.35|95.47|95.42|95.4|95.31|5000
1649413200000|2022-04-08 10:20:00|95.43|95.4|95.47|95.4|95.47|95.43|95.43|95.4|8780
1649413210000|2022-04-08 10:20:10|95.5|95.43|95.52|95.49|95.59|95.55|95.5|95.43|11461
1649413220000|2022-04-08 10:20:20|95.51|95.47|95.47|95.43|95.51|95.47|95.47|95.43|100
1649413230000|2022-04-08 10:20:30|95.45|95.4|95.47|95.42|95.47|95.42|95.45|95.4|300
1649413250000|2022-04-08 10:20:50|95.49|95.44|95.48|95.44|95.51|95.47|95.47|95.42|24020
1649413260000|2022-04-08 10:21:00|95.49|95.42|95.41|95.35|95.51|95.44|95.41|95.35|7099
1649413270000|2022-04-08 10:21:10|95.43|95.37|95.44|95.39|95.46|95.41|95.43|95.37|592
1649413290000|2022-04-08 10:21:30|95.46|95.41|95.46|95.41|95.46|95.41|95.45|95.41|33
1649413300000|2022-04-08 10:21:40|95.44|95.39|95.44|95.39|95.44|95.39|95.44|95.39|0
1649413310000|2022-04-08 10:21:50|95.46|95.41|95.47|95.42|95.49|95.44|95.46|95.41|0
1649413320000|2022-04-08 10:22:00|95.46|95.43|95.49|95.44|95.51|95.47|95.46|95.42|7022
1649413330000|2022-04-08 10:22:10|95.48|95.42|95.49|95.44|95.49|95.47|95.47|95.42|16176
1649413350000|2022-04-08 10:22:30|95.5|95.47|95.5|95.46|95.5|95.47|95.5|95.44|2312
1649413360000|2022-04-08 10:22:40|95.49|95.47|95.5|95.46|95.5|95.48|95.49|95.46|498
1649413370000|2022-04-08 10:22:50|95.52|95.5|95.54|95.49|95.56|95.51|95.52|95.46|5080
1649413380000|2022-04-08 10:23:00|95.52|95.47|95.52|95.48|95.52|95.48|95.52|95.46|150
1649413390000|2022-04-08 10:23:10|95.51|95.46|95.52|95.47|95.52|95.47|95.5|95.44|2776
1649413400000|2022-04-08 10:23:20|||||||||508
1649413410000|2022-04-08 10:23:30|95.48|95.42|95.48|95.44|95.48|95.44|95.46|95.42|0
1649413420000|2022-04-08 10:23:40|95.45|95.42|95.5|95.46|95.52|95.48|95.45|95.39|12235
1649413430000|2022-04-08 10:23:50|95.49|95.45|95.48|95.44|95.49|95.46|95.48|95.42|1250
1649413440000|2022-04-08 10:24:00|95.5|95.46|95.5|95.46|95.5|95.46|95.48|95.46|0
1649413460000|2022-04-08 10:24:20|95.49|95.44|95.49|95.46|95.49|95.46|95.49|95.44|0
1649413470000|2022-04-08 10:24:30|||||||||1451
1649413480000|2022-04-08 10:24:40|95.5|95.47|95.51|95.46|95.52|95.49|95.49|95.46|6260
1649413490000|2022-04-08 10:24:50||95.47||95.47||95.47||95.47|0
1649413500000|2022-04-08 10:25:00|95.52||95.51||95.52||95.51||0
1649413510000|2022-04-08 10:25:10|95.5|95.46|95.49|95.46|95.5|95.46|95.47|95.46|3615
1649413520000|2022-04-08 10:25:20|95.48|95.44|95.47|95.41|95.48|95.44|95.45|95.39|4228
1649413530000|2022-04-08 10:25:30|95.45||95.45||95.45||95.45||0
1649413540000|2022-04-08 10:25:40||95.39||95.39||95.39||95.39|0
1649413550000|2022-04-08 10:25:50|95.44|95.41|95.43|95.37|95.44|95.41|95.41|95.36|1
1649413560000|2022-04-08 10:26:00|95.44|95.38|95.39|95.34|95.47|95.42|95.39|95.33|15961
1649413570000|2022-04-08 10:26:10|95.4|95.36|95.4|95.36|95.4|95.36|95.4|95.36|0
1649413580000|2022-04-08 10:26:20|95.39|95.34|95.39|95.36|95.39|95.36|95.38|95.34|6500
1649413600000|2022-04-08 10:26:40|95.38|95.34|95.37|95.32|95.39|95.34|95.36|95.32|2522
1649413610000|2022-04-08 10:26:50|95.38|95.34|95.39|95.35|95.39|95.36|95.38|95.34|5541
1649413620000|2022-04-08 10:27:00|95.38|95.36|95.39|95.32|95.39|95.36|95.38|95.32|17130
1649413630000|2022-04-08 10:27:10|95.4|95.33|95.41|95.36|95.47|95.41|95.4|95.33|34415
1649413640000|2022-04-08 10:27:20|95.43|95.38|95.41|95.36|95.43|95.38|95.41|95.36|0
1649413650000|2022-04-08 10:27:30|95.38|95.34|95.37|95.32|95.41|95.34|95.37|95.32|2050
1649413660000|2022-04-08 10:27:40||95.3||95.33||95.33||95.3|0
1649413670000|2022-04-08 10:27:50|95.39|95.34|95.37|95.33|95.39|95.34|95.37|95.33|2314
1649413680000|2022-04-08 10:28:00|95.36|95.34|95.37|95.34|95.37|95.34|95.36|95.33|0
1649413690000|2022-04-08 10:28:10|95.36|95.33|95.35|95.32|95.36|95.33|95.34|95.32|12884
1649413710000|2022-04-08 10:28:30|95.34|95.3|95.31|95.24|95.34|95.3|95.29|95.22|4543
1649413730000|2022-04-08 10:28:50|||||||||2700
1649413740000|2022-04-08 10:29:00|||||||||5000
1649413750000|2022-04-08 10:29:10|95.33|95.25|95.36|95.31|95.37|95.35|95.33|95.25|16639
1649413760000|2022-04-08 10:29:20|95.35|95.3|95.34|95.29|95.35|95.3|95.34|95.29|10
1649413770000|2022-04-08 10:29:30|95.36|95.31|95.36|95.31|95.36|95.31|95.36|95.31|0
1649413790000|2022-04-08 10:29:50||95.33||95.33||95.33||95.33|26424
1649413800000|2022-04-08 10:30:00|95.37|95.34|95.38|95.34|95.4|95.38|95.37|95.34|22412
1649413810000|2022-04-08 10:30:10|95.4|95.37|95.4|95.36|95.4|95.37|95.39|95.36|19053
1649413820000|2022-04-08 10:30:20|95.37|95.33|95.39|95.35|95.39|95.37|95.34|95.29|19793
1649413840000|2022-04-08 10:30:40|95.38|95.33|95.44|95.42|95.44|95.42|95.38|95.31|11937
1649413850000|2022-04-08 10:30:50|95.45|95.43|95.47|95.42|95.52|95.46|95.45|95.42|2088
1649413860000|2022-04-08 10:31:00|95.46||95.47||95.47||95.46||0
1649413880000|2022-04-08 10:31:20|95.49|95.43|95.5|95.48|95.52|95.48|95.49|95.43|15812
1649413890000|2022-04-08 10:31:30|95.49|95.46|95.48|95.42|95.49|95.46|95.47|95.42|12775
1649413900000|2022-04-08 10:31:40|95.46|95.4|95.47|95.43|95.47|95.43|95.44|95.4|7436
1649413910000|2022-04-08 10:31:50|95.46|95.4|95.44|95.38|95.46|95.4|95.42|95.38|248
1649413920000|2022-04-08 10:32:00|95.45|95.4|95.42|95.38|95.45|95.42|95.42|95.38|8163
1649413940000|2022-04-08 10:32:20|95.44|95.4|95.36|95.31|95.44|95.4|95.36|95.31|2690
1649413950000|2022-04-08 10:32:30|95.38|95.33|95.37|95.33|95.38|95.33|95.37|95.31|15
1649413960000|2022-04-08 10:32:40|95.35|95.31|95.28|95.22|95.35|95.31|95.26|95.21|606
1649413970000|2022-04-08 10:32:50|95.27|95.24|95.3|95.25|95.3|95.27|95.27|95.24|9531
1649413980000|2022-04-08 10:33:00|95.28|95.24|95.26|95.2|95.28|95.24|95.26|95.2|0
1649413990000|2022-04-08 10:33:10|95.28|95.22|95.28|95.22|95.28|95.22|95.28|95.2|364
1649414000000|2022-04-08 10:33:20|95.3|95.24|95.3|95.24|95.31|95.28|95.3|95.23|10696
1649414010000|2022-04-08 10:33:30||95.23||95.24||95.24||95.21|0
1649414020000|2022-04-08 10:33:40||95.22||95.23||95.23||95.22|0
1649414030000|2022-04-08 10:33:50|95.29|95.22|95.24|95.19|95.29|95.24|95.24|95.19|724
1649414040000|2022-04-08 10:34:00|95.23|95.18|95.18|95.11|95.27|95.2|95.18|95.1|12277
1649414050000|2022-04-08 10:34:10||95.1||95.11||95.12||95.1|0
1649414060000|2022-04-08 10:34:20||95.12||95.12||95.12||95.12|0
1649414070000|2022-04-08 10:34:30|95.2|95.11|95.2|95.13|95.2|95.13|95.2|95.11|5983
1649414080000|2022-04-08 10:34:40||95.16||95.16||95.16||95.16|0
1649414090000|2022-04-08 10:34:50||95.14||95.15||95.15||95.13|11265
1649414100000|2022-04-08 10:35:00|95.23|95.18|95.17|95.12|95.23|95.18|95.17|95.12|5401
1649414110000|2022-04-08 10:35:10|95.19|95.14|95.19|95.16|95.19|95.16|95.19|95.12|1917
1649414120000|2022-04-08 10:35:20|95.18|95.12|95.18|95.12|95.18|95.12|95.17|95.12|56
1649414130000|2022-04-08 10:35:30|||||||||10455
1649414140000|2022-04-08 10:35:40|95.16|95.13|95.14|95.09|95.16|95.13|95.14|95.08|1037
1649414150000|2022-04-08 10:35:50|95.13|95.07|95.12|95.05|95.13|95.08|95.12|95.05|0
1649414160000|2022-04-08 10:36:00|95.1|95.04|95.11|95.07|95.12|95.07|95.1|95.04|3546
1649414170000|2022-04-08 10:36:10|95.12|95.08|95.13|95.07|95.13|95.09|95.12|95.07|8270
1649414180000|2022-04-08 10:36:20|95.12|95.06|95.11|95.04|95.12|95.06|95.11|95.03|0
1649414190000|2022-04-08 10:36:30||95.05||95.05||95.05||95.05|0
1649414200000|2022-04-08 10:36:40|95.12|95.06|95.11|95.05|95.13|95.1|95.11|95.05|5634
1649414210000|2022-04-08 10:36:50|95.13|95.09|95.13|95.07|95.17|95.14|95.13|95.06|7056
1649414220000|2022-04-08 10:37:00|95.12|95.1|95.12|95.07|95.13|95.1|95.11|95.07|234064
1649414230000|2022-04-08 10:37:10|95.1|95.06|95.1|95.05|95.1|95.06|95.1|95.05|1501
1649414240000|2022-04-08 10:37:20|95.12|95.06|95.13|95.1|95.13|95.1|95.12|95.06|18629
1649414250000|2022-04-08 10:37:30|95.15|95.11|95.16|95.1|95.2|95.15|95.15|95.1|9444
1649414270000|2022-04-08 10:37:50|95.18|95.12|95.09|95.07|95.18|95.14|95.06|95.03|144800
1649414280000|2022-04-08 10:38:00|95.07|95.06|95.07|95.01|95.07|95.06|95.07|95|843
1649414290000|2022-04-08 10:38:10|95.08|95.05|95.14|95.09|95.14|95.09|95.08|95.05|7699
1649414300000|2022-04-08 10:38:20|95.16|95.13|95.11|95.05|95.18|95.13|95.11|95.05|6967
1649414310000|2022-04-08 10:38:30|95.12|95.08|95.13|95.09|95.13|95.09|95.11|95.05|9242
1649414320000|2022-04-08 10:38:40|95.12|95.05|95.12|95.08|95.13|95.08|95.11|95.05|1081
1649414330000|2022-04-08 10:38:50|95.11|95.09|95.12|95.06|95.12|95.09|95.1|95.05|4420
1649414340000|2022-04-08 10:39:00|95.11|95.05|95.08|95.03|95.12|95.08|95.08|95.03|380
1649414350000|2022-04-08 10:39:10|95.1|95.05|95.08|95.05|95.1|95.05|95.08|95.05|0
1649414360000|2022-04-08 10:39:20||95.06||95.07||95.07||95.05|2622
1649414370000|2022-04-08 10:39:30|95.1||95.1||95.1||95.1||13077
1649414380000|2022-04-08 10:39:40|95.11|95.08|95.11|95.09|95.11|95.09|95.11|95.08|6873
1649414390000|2022-04-08 10:39:50||95.07||95.09||95.09||95.07|0
1649414400000|2022-04-08 10:40:00|95.12|95.1|95.12|95.07|95.12|95.1|95.1|95.05|3295
1649414410000|2022-04-08 10:40:10|95.11|95.09|95.11|95.05|95.11|95.09|95.1|95.05|0
1649414420000|2022-04-08 10:40:20|95.12|95.07|95.12|95.07|95.12|95.08|95.11|95.07|0
1649414440000|2022-04-08 10:40:40|95.11|95.05|95.11|95.07|95.11|95.07|95.11|95.05|0
1649414450000|2022-04-08 10:40:50|95.12|95.08|95.16|95.11|95.17|95.14|95.12|95.07|9677
1649414460000|2022-04-08 10:41:00|95.17||95.17||95.17||95.17||13071
1649414470000|2022-04-08 10:41:10|95.19|95.12|95.21|95.18|95.24|95.18|95.19|95.12|7049
1649414480000|2022-04-08 10:41:20|95.2|95.16|95.2|95.13|95.2|95.16|95.18|95.12|12047
1649414490000|2022-04-08 10:41:30|95.18|95.11|95.18|95.13|95.18|95.13|95.16|95.11|600
1649414500000|2022-04-08 10:41:40|95.17|95.14|95.18|95.13|95.18|95.14|95.17|95.11|26135
1649414510000|2022-04-08 10:41:50|95.17|95.11|95.16|95.11|95.18|95.11|95.16|95.11|0
1649414520000|2022-04-08 10:42:00|95.14|95.1|95.14|95.09|95.14|95.1|95.14|95.09|4500
1649414530000|2022-04-08 10:42:10|95.15||95.15||95.15||95.14||0
1649414540000|2022-04-08 10:42:20||95.12||95.12||95.12||95.12|2192
1649414550000|2022-04-08 10:42:30|95.18||95.16||95.18||95.16||6020
1649414560000|2022-04-08 10:42:40|95.18||95.18||95.18||95.18||0
1649414570000|2022-04-08 10:42:50|95.16||95.18||95.18||95.16||1037
1649414580000|2022-04-08 10:43:00|95.2|95.13|95.22|95.19|95.23|95.19|95.2|95.13|2608
1649414590000|2022-04-08 10:43:10||95.17||95.17||95.17||95.17|0
1649414600000|2022-04-08 10:43:20|95.21||95.21||95.21||95.21||0
1649414620000|2022-04-08 10:43:40|95.2|95.15|95.2|95.16|95.2|95.16|95.18|95.12|0
1649414630000|2022-04-08 10:43:50||95.17||95.17||95.17||95.17|0
1649414640000|2022-04-08 10:44:00|95.19|95.18|95.2|95.14|95.2|95.18|95.18|95.14|3651
1649414650000|2022-04-08 10:44:10|95.17|95.12|95.17|95.12|95.19|95.12|95.17|95.12|0
1649414660000|2022-04-08 10:44:20|95.15|95.09|95.15|95.11|95.15|95.11|95.15|95.09|95
1649414670000|2022-04-08 10:44:30||95.09||95.09||95.09||95.09|0
1649414680000|2022-04-08 10:44:40|95.14|95.1|95.17|95.12|95.17|95.14|95.14|95.1|3122
1649414690000|2022-04-08 10:44:50|95.16|95.1|95.16|95.11|95.16|95.11|95.16|95.1|0
1649414700000|2022-04-08 10:45:00|95.14|95.12|95.14|95.12|95.14|95.12|95.14|95.12|4179
1649414710000|2022-04-08 10:45:10|95.13|95.11|95.12|95.07|95.13|95.11|95.09|95.05|2962
1649414720000|2022-04-08 10:45:20|95.14|95.08|95.07|95.01|95.14|95.11|95.06|95.01|16357
1649414730000|2022-04-08 10:45:30|95.05|95.03|95.06|95.03|95.07|95.03|95.05|95.03|0
1649414740000|2022-04-08 10:45:40|95.05|95.01|95.05|95.01|95.05|95.01|95.05|95.01|0
1649414760000|2022-04-08 10:46:00|95.06|95.03|95.07|95.03|95.07|95.05|95.06|95.03|3670
1649414770000|2022-04-08 10:46:10|95.06|95.01|95.06|95.02|95.06|95.02|95.06|95.01|0
1649414780000|2022-04-08 10:46:20|95.07|95.03|95.05|95|95.07|95.03|95.05|95|5258
1649414790000|2022-04-08 10:46:30|95.04|95.02|95.06|95.03|95.06|95.04|95.03|95|10740
1649414800000|2022-04-08 10:46:40|95.07|95.04|95.07|95.03|95.07|95.04|95.07|95.03|2649
1649414810000|2022-04-08 10:46:50|||||||||500
1649414820000|2022-04-08 10:47:00|95.08|95.04|95.08|95.05|95.11|95.06|95.08|95.04|6374
1649414830000|2022-04-08 10:47:10|95.09|95.07|95.11|95.07|95.13|95.09|95.09|95.05|5754
1649414860000|2022-04-08 10:47:40|95.12|95.1|95.15|95.1|95.16|95.11|95.12|95.1|8486
1649414870000|2022-04-08 10:47:50|95.16|95.12|95.16|95.12|95.17|95.12|95.16|95.12|29
1649414880000|2022-04-08 10:48:00|||||||||732
1649414890000|2022-04-08 10:48:10||95.13||95.12||95.13||95.12|2349
1649414900000|2022-04-08 10:48:20|95.18|95.13|95.18|95.14|95.2|95.18|95.18|95.13|34712
1649414910000|2022-04-08 10:48:30|95.2|95.16|95.21|95.16|95.21|95.16|95.17|95.16|630
1649414920000|2022-04-08 10:48:40|95.2|95.14|95.16|95.1|95.2|95.15|95.14|95.1|13892
1649414940000|2022-04-08 10:49:00|||||||||10426
1649414950000|2022-04-08 10:49:10|95.15|95.12|95.15|95.1|95.15|95.13|95.15|95.1|1500
1649414970000|2022-04-08 10:49:30|95.14|95.13|95.15|95.1|95.15|95.13|95.14|95.1|4004
1649415000000|2022-04-08 10:50:00|95.16|95.13|95.17|95.13|95.17|95.14|95.16|95.13|1528
1649415010000|2022-04-08 10:50:10|95.19|95.14|95.21|95.19|95.21|95.19|95.19|95.14|7773
1649415020000|2022-04-08 10:50:20|95.24|95.2|95.24|95.2|95.24|95.2|95.24|95.2|2116
1649415040000|2022-04-08 10:50:40|||||||||60000
1649415050000|2022-04-08 10:50:50|95.26|95.21|95.3|95.25|95.31|95.26|95.26|95.21|578
1649415060000|2022-04-08 10:51:00||95.26||95.27||95.27||95.26|2089
1649415070000|2022-04-08 10:51:10|95.31|95.28|95.35|95.29|95.35|95.29|95.31|95.25|6646
1649415080000|2022-04-08 10:51:20|95.34|95.27|95.24|95.2|95.34|95.27|95.22|95.18|11149
1649415090000|2022-04-08 10:51:30|95.23|95.18|95.2|95.15|95.24|95.18|95.19|95.14|9287
1649415100000|2022-04-08 10:51:40|95.21|95.17|95.2|95.15|95.24|95.19|95.2|95.15|4891
1649415110000|2022-04-08 10:51:50|95.21|95.16|95.24|95.21|95.24|95.21|95.21|95.16|11739
1649415120000|2022-04-08 10:52:00|95.23|95.19|95.26|95.19|95.26|95.19|95.23|95.19|11
1649415130000|2022-04-08 10:52:10|||||||||25000
1649415150000|2022-04-08 10:52:30|95.27|95.2|95.28|95.23|95.3|95.23|95.26|95.2|0
1649415160000|2022-04-08 10:52:40|95.29|95.24|95.3|95.25|95.3|95.25|95.28|95.24|5808
1649415170000|2022-04-08 10:52:50||95.26||95.26||95.26||95.26|3124
1649415180000|2022-04-08 10:53:00|95.29|95.25|95.28|95.24|95.29|95.25|95.26|95.2|3894
1649415190000|2022-04-08 10:53:10|95.29||95.3||95.3||95.29||2000
1649415200000|2022-04-08 10:53:20|95.33|95.26|95.31|95.26|95.33|95.26|95.31|95.26|0
1649415210000|2022-04-08 10:53:30||95.27||95.27||95.27||95.26|0
1649415220000|2022-04-08 10:53:40|||||||||524
1649415230000|2022-04-08 10:53:50||95.28||95.28||95.28||95.28|1000
1649415240000|2022-04-08 10:54:00|||||||||20827
1649415250000|2022-04-08 10:54:10|95.3|95.26|95.31|95.26|95.31|95.26|95.29|95.24|1680
1649415260000|2022-04-08 10:54:20|||||||||1033
1649415280000|2022-04-08 10:54:40||95.28||95.26||95.28||95.26|0
1649415300000|2022-04-08 10:55:00|95.3|95.28|95.31|95.28|95.31|95.28|95.3|95.28|3837
1649415310000|2022-04-08 10:55:10|95.32|95.29|95.36|95.32|95.39|95.32|95.32|95.29|3906
1649415320000|2022-04-08 10:55:20|95.35|95.3|95.32|95.28|95.36|95.32|95.32|95.26|3665
1649415330000|2022-04-08 10:55:30|95.31|95.27|95.33|95.28|95.33|95.28|95.31|95.26|0
1649415340000|2022-04-08 10:55:40|95.31|95.26|95.3|95.24|95.31|95.26|95.3|95.24|2650
1649415350000|2022-04-08 10:55:50|95.29||95.27||95.29||95.27||0
1649415360000|2022-04-08 10:56:00|||||||||50000
1649415380000|2022-04-08 10:56:20|95.26|95.22|95.25|95.21|95.26|95.22|95.24|95.19|50
1649415390000|2022-04-08 10:56:30||95.24||95.24||95.24||95.24|9389
1649415400000|2022-04-08 10:56:40||95.23||95.21||95.23||95.19|1215
1649415410000|2022-04-08 10:56:50|95.24||95.24||95.24||95.24||10
1649415420000|2022-04-08 10:57:00|95.25|95.22|95.25|95.21|95.25|95.22|95.25|95.21|3829
1649415430000|2022-04-08 10:57:10|95.26|95.23|95.26|95.23|95.26|95.24|95.26|95.23|2639
1649415440000|2022-04-08 10:57:20|95.27|95.24|95.27|95.23|95.27|95.24|95.27|95.23|3017
1649415460000|2022-04-08 10:57:40|95.28|95.24|95.31|95.28|95.31|95.28|95.28|95.24|31549
1649415490000|2022-04-08 10:58:10|95.34|95.3|95.35|95.32|95.39|95.32|95.34|95.3|3474
1649415500000|2022-04-08 10:58:20|95.38|95.33|95.38|95.34|95.38|95.34|95.38|95.33|0
1649415510000|2022-04-08 10:58:30|95.4|95.33|95.37|95.33|95.42|95.33|95.37|95.33|0
1649415520000|2022-04-08 10:58:40|95.39|95.34|95.39|95.34|95.39|95.34|95.39|95.34|0
1649415530000|2022-04-08 10:58:50|95.38|95.36|95.35|95.3|95.38|95.36|95.35|95.3|4225
1649415540000|2022-04-08 10:59:00|95.34|95.28|95.34|95.28|95.34|95.28|95.34|95.28|7649
1649415550000|2022-04-08 10:59:10|95.35|95.29|95.49|95.43|95.49|95.43|95.35|95.29|19512
1649415560000|2022-04-08 10:59:20|95.5|95.45|95.49|95.45|95.5|95.47|95.49|95.45|2501
1649415570000|2022-04-08 10:59:30|95.5|95.43|95.48|95.43|95.5|95.43|95.48|95.43|0
1649415580000|2022-04-08 10:59:40|95.5|95.46|95.5|95.46|95.5|95.46|95.5|95.46|0
1649415590000|2022-04-08 10:59:50|95.51|95.47|95.42|95.37|95.52|95.5|95.4|95.36|55695
1649415600000|2022-04-08 11:00:00|95.45|95.4|95.41|95.36|95.46|95.4|95.4|95.35|628
1649415610000|2022-04-08 11:00:10|95.44|95.37|95.45|95.4|95.46|95.41|95.44|95.37|11357
1649415620000|2022-04-08 11:00:20|95.43|95.38|95.42|95.36|95.43|95.38|95.4|95.36|1160
1649415630000|2022-04-08 11:00:30|95.41||95.41||95.41||95.41||0
1649415640000|2022-04-08 11:00:40|95.42|95.37|95.42|95.38|95.42|95.39|95.42|95.37|0
1649415650000|2022-04-08 11:00:50||95.4||95.38||95.4||95.38|600
1649415660000|2022-04-08 11:01:00|95.41|95.36|95.42|95.36|95.42|95.36|95.41|95.36|0
1649415670000|2022-04-08 11:01:10||95.39||95.39||95.39||95.39|1048
1649415680000|2022-04-08 11:01:20|95.41|95.36|95.41|95.36|95.41|95.36|95.41|95.36|7703
1649415690000|2022-04-08 11:01:30|95.42|95.37|95.42|95.37|95.42|95.37|95.42|95.37|0
1649415710000|2022-04-08 11:01:50|95.41|95.38|95.42|95.38|95.42|95.38|95.41|95.38|2599
1649415720000|2022-04-08 11:02:00|95.4|95.36|95.39|95.35|95.4|95.36|95.39|95.35|686
1649415730000|2022-04-08 11:02:10|95.38|95.33|95.32|95.28|95.38|95.33|95.32|95.28|31191
1649415750000|2022-04-08 11:02:30|95.34|95.29|95.3|95.26|95.34|95.3|95.28|95.22|14056
1649415760000|2022-04-08 11:02:40|95.29|95.24|95.26|95.23|95.29|95.24|95.26|95.2|2600
1649415780000|2022-04-08 11:03:00|||||||||20361
1649415790000|2022-04-08 11:03:10|95.28|95.24|95.28|95.25|95.28|95.25|95.28|95.23|1610
1649415800000|2022-04-08 11:03:20|95.29|95.26|95.3|95.25|95.36|95.3|95.29|95.25|15509
1649415810000|2022-04-08 11:03:30|95.32|95.27|95.25|95.2|95.32|95.27|95.24|95.18|884
1649415820000|2022-04-08 11:03:40|95.24|95.18|95.23|95.18|95.24|95.18|95.23|95.17|0
1649415830000|2022-04-08 11:03:50|95.22|95.19|95.2|95.16|95.23|95.2|95.2|95.15|13389
1649415840000|2022-04-08 11:04:00|95.22|95.17|95.19|95.15|95.22|95.19|95.19|95.15|10355
1649415860000|2022-04-08 11:04:20|95.2|95.16|95.2|95.17|95.2|95.17|95.2|95.16|2896
1649415870000|2022-04-08 11:04:30||95.18||95.18||95.18||95.18|100
1649415880000|2022-04-08 11:04:40|95.21|95.19|95.23|95.2|95.25|95.23|95.21|95.17|8309
1649415890000|2022-04-08 11:04:50|95.22|95.18|95.22|95.18|95.22|95.18|95.22|95.18|0
1649415900000|2022-04-08 11:05:00|95.19|95.16|95.19|95.15|95.19|95.16|95.19|95.15|277
1649415910000|2022-04-08 11:05:10|95.21|95.16|95.21|95.16|95.22|95.16|95.21|95.16|0
1649415930000|2022-04-08 11:05:30|95.2|95.17|95.21|95.16|95.21|95.18|95.2|95.16|636
1649415940000|2022-04-08 11:05:40|95.2||95.21||95.21||95.2||1110
1649415950000|2022-04-08 11:05:50|95.2|95.15|95.19|95.15|95.2|95.15|95.16|95.11|11179
1649415960000|2022-04-08 11:06:00||95.17||95.15||95.17||95.15|10442
1649415980000|2022-04-08 11:06:20|95.18|95.13|95.17|95.12|95.18|95.13|95.16|95.11|0
1649415990000|2022-04-08 11:06:30|95.18|95.17|95.2|95.16|95.22|95.17|95.15|95.12|42860
1649416000000|2022-04-08 11:06:40|95.19|95.18|95.24|95.2|95.25|95.21|95.19|95.18|8047
1649416010000|2022-04-08 11:06:50|95.23|95.18|95.24|95.2|95.24|95.2|95.23|95.16|7897
1649416030000|2022-04-08 11:07:10|95.25|95.23|95.25|95.23|95.25|95.23|95.25|95.23|1272
1649416040000|2022-04-08 11:07:20|95.28|95.2|95.31|95.25|95.32|95.25|95.28|95.2|2500
1649416050000|2022-04-08 11:07:30|95.3||95.31||95.31||95.3||0
1649416060000|2022-04-08 11:07:40|95.3|95.22|95.26|95.2|95.3|95.22|95.26|95.2|2500
1649416080000|2022-04-08 11:08:00|95.28|95.23|95.28|95.24|95.3|95.24|95.27|95.23|1426
1649416100000|2022-04-08 11:08:20|95.27|95.23|95.27|95.23|95.27|95.23|95.27|95.23|302
1649416120000|2022-04-08 11:08:40|95.29|95.24|95.34|95.3|95.35|95.3|95.28|95.24|6304
1649416130000|2022-04-08 11:08:50|95.32|95.27|95.34|95.3|95.34|95.3|95.31|95.24|1089
1649416140000|2022-04-08 11:09:00|95.36|95.31|95.37|95.32|95.39|95.32|95.36|95.31|1542
1649416150000|2022-04-08 11:09:10|95.38||95.39||95.39||95.38||550
1649416160000|2022-04-08 11:09:20|95.37||95.37||95.37||95.37||20335
1649416170000|2022-04-08 11:09:30|95.39|95.33|95.39|95.36|95.39|95.36|95.39|95.33|1590
1649416180000|2022-04-08 11:09:40|95.38|95.33|95.37|95.33|95.38|95.36|95.34|95.3|189
1649416190000|2022-04-08 11:09:50|95.35|95.31|95.35|95.3|95.35|95.31|95.35|95.3|0
1649416210000|2022-04-08 11:10:10|95.33|95.28|95.26|95.22|95.33|95.28|95.24|95.16|5464
1649416220000|2022-04-08 11:10:20||95.2||95.22||95.22||95.2|0
1649416230000|2022-04-08 11:10:30|95.27|95.23|95.27|95.22|95.29|95.24|95.27|95.22|5192
1649416240000|2022-04-08 11:10:40|95.28|95.23|95.33|95.28|95.33|95.28|95.28|95.23|18466
1649416250000|2022-04-08 11:10:50|95.35|95.29|95.33|95.3|95.35|95.3|95.33|95.29|0
1649416260000|2022-04-08 11:11:00|||||||||800
1649416270000|2022-04-08 11:11:10||95.28||95.29||95.29||95.28|0
1649416280000|2022-04-08 11:11:20|95.32|95.31|95.32|95.28|95.32|95.31|95.32|95.28|3549
1649416300000|2022-04-08 11:11:40|||||||||1033
1649416310000|2022-04-08 11:11:50|95.31|95.26|95.32|95.28|95.32|95.28|95.29|95.25|28041
1649416320000|2022-04-08 11:12:00|||||||||1304
1649416340000|2022-04-08 11:12:20|95.33|95.29|95.32|95.29|95.33|95.29|95.32|95.29|0
1649416350000|2022-04-08 11:12:30|95.33|95.3|95.33|95.3|95.33|95.3|95.33|95.29|575
1649416360000|2022-04-08 11:12:40||95.29||95.3||95.3||95.29|0
1649416370000|2022-04-08 11:12:50|95.32|95.29|95.33|95.28|95.33|95.29|95.32|95.28|44
1649416390000|2022-04-08 11:13:10||95.29||95.29||95.29||95.29|0
1649416400000|2022-04-08 11:13:20||95.28||95.28||95.28||95.28|5506
1649416410000|2022-04-08 11:13:30|95.31|95.27|95.33|95.29|95.33|95.29|95.29|95.25|9641
1649416430000|2022-04-08 11:13:50|95.31|95.28|95.31|95.28|95.33|95.28|95.3|95.25|5919
1649416440000|2022-04-08 11:14:00|95.3|95.29|95.34|95.31|95.34|95.31|95.3|95.29|11362
1649416470000|2022-04-08 11:14:30|95.37|95.32|95.35|95.29|95.39|95.33|95.35|95.29|16837
1649416480000|2022-04-08 11:14:40||95.32||95.32||95.32||95.32|0
1649416490000|2022-04-08 11:14:50|95.36||95.36||95.36||95.36||1000
1649416500000|2022-04-08 11:15:00|95.35|95.29|95.37|95.33|95.39|95.35|95.35|95.29|4026
1649416520000|2022-04-08 11:15:20|95.35|95.31|95.38|95.33|95.38|95.33|95.35|95.29|2767
1649416530000|2022-04-08 11:15:30||95.36||95.35||95.36||95.34|3010
1649416550000|2022-04-08 11:15:50|95.37|95.33|95.36|95.32|95.37|95.33|95.34|95.3|1742
1649416570000|2022-04-08 11:16:10|||||||||1043
1649416580000|2022-04-08 11:16:20||95.34||95.33||95.34||95.32|2458
1649416590000|2022-04-08 11:16:30|95.35|95.32|95.35|95.32|95.36|95.32|95.35|95.32|1119
1649416600000|2022-04-08 11:16:40|||||||||71
1649416610000|2022-04-08 11:16:50|||||||||4745
1649416630000|2022-04-08 11:17:10|||||||||2622
1649416640000|2022-04-08 11:17:20|95.34||95.34||95.34||95.34||229
1649416650000|2022-04-08 11:17:30||95.29||95.3||95.32||95.28|2393
1649416670000|2022-04-08 11:17:50||95.31||95.31||95.31||95.31|0
1649416680000|2022-04-08 11:18:00|95.36|95.33|95.35|95.33|95.36|95.33|95.34|95.33|4791
1649416700000|2022-04-08 11:18:20|||||||||20819
1649416720000|2022-04-08 11:18:40|||||||||19423
1649416730000|2022-04-08 11:18:50|95.36|95.34|95.42|95.4|95.42|95.4|95.36|95.34|20035
1649416740000|2022-04-08 11:19:00|95.4|95.39|95.39|95.34|95.4|95.39|95.39|95.34|129
1649416750000|2022-04-08 11:19:10|||||||||2057
1649416760000|2022-04-08 11:19:20|95.36|95.32|95.36|95.31|95.36|95.32|95.35|95.29|3615
1649416770000|2022-04-08 11:19:30|95.38|95.33|95.38|95.33|95.39|95.33|95.37|95.33|0
1649416780000|2022-04-08 11:19:40|95.37|95.34|95.38|95.33|95.38|95.34|95.37|95.33|0
1649416790000|2022-04-08 11:19:50|95.37|95.31|95.35|95.29|95.37|95.31|95.33|95.29|2172
1649416800000|2022-04-08 11:20:00|95.34|95.3|95.42|95.39|95.42|95.39|95.34|95.3|12521
1649416810000|2022-04-08 11:20:10||95.37||95.37||95.37||95.37|10417
1649416820000|2022-04-08 11:20:20|95.43|95.38|95.44|95.39|95.46|95.41|95.43|95.38|1701
1649416840000|2022-04-08 11:20:40|95.45|95.4|95.47|95.42|95.49|95.42|95.45|95.4|279
1649416850000|2022-04-08 11:20:50|95.46|95.44|95.47|95.42|95.47|95.44|95.46|95.42|0
1649416870000|2022-04-08 11:21:10|95.46|95.43|95.43|95.39|95.46|95.43|95.42|95.39|1115
1649416890000|2022-04-08 11:21:30|95.42|95.37|95.38|95.35|95.42|95.37|95.38|95.33|5245
1649416900000|2022-04-08 11:21:40|95.4|95.36|95.4|95.36|95.42|95.36|95.39|95.36|513
1649416910000|2022-04-08 11:21:50|||||||||8023
1649416930000|2022-04-08 11:22:10||95.37||95.37||95.37||95.37|15010
1649416940000|2022-04-08 11:22:20|95.41|95.38|95.43|95.39|95.43|95.41|95.41|95.38|7545
1649416950000|2022-04-08 11:22:30||95.4||95.4||95.4||95.4|0
1649416960000|2022-04-08 11:22:40|95.44|95.41|95.45|95.4|95.46|95.43|95.41|95.39|37839
1649416970000|2022-04-08 11:22:50|95.46||95.46||95.46||95.46||2075
1649416980000|2022-04-08 11:23:00||95.39||95.43||95.43||95.39|0
1649416990000|2022-04-08 11:23:10|95.47||95.47||95.47||95.47||4167
1649417000000|2022-04-08 11:23:20|95.48||95.48||95.48||95.48||1393
1649417010000|2022-04-08 11:23:30|95.5|95.45|95.51|95.5|95.52|95.5|95.48|95.45|13859
1649417020000|2022-04-08 11:23:40|95.52|95.47|95.54|95.52|95.55|95.52|95.52|95.47|11234
1649417030000|2022-04-08 11:23:50|95.53|95.49|95.54|95.52|95.54|95.52|95.53|95.49|1200
1649417040000|2022-04-08 11:24:00||95.49||95.49||95.49||95.49|5000
1649417050000|2022-04-08 11:24:10|95.55|95.58|95.63|95.59|95.64|95.59|95.55|95.52|75009
1649417060000|2022-04-08 11:24:20|95.61||95.63||95.63||95.61||15110
1649417070000|2022-04-08 11:24:30|95.66|95.6|95.68|95.65|95.71|95.65|95.64|95.6|11209
1649417080000|2022-04-08 11:24:40|95.67|95.63|95.67|95.62|95.67|95.63|95.67|95.6|483
1649417090000|2022-04-08 11:24:50|95.68|95.65|95.69|95.65|95.69|95.67|95.68|95.65|4170
1649417100000|2022-04-08 11:25:00|95.68|95.63|95.66|95.62|95.68|95.64|95.65|95.62|203
1649417120000|2022-04-08 11:25:20|95.65|95.6|95.6|95.54|95.65|95.6|95.6|95.54|3756
1649417130000|2022-04-08 11:25:30|95.58|95.52|95.51|95.47|95.58|95.52|95.47|95.44|4395
1649417140000|2022-04-08 11:25:40|95.49|95.45|95.49|95.45|95.51|95.45|95.49|95.44|50
1649417150000|2022-04-08 11:25:50|95.51||95.49||95.51||95.49||130
1649417160000|2022-04-08 11:26:00|95.47|95.42|95.51|95.46|95.53|95.48|95.47|95.41|16335
1649417170000|2022-04-08 11:26:10|95.53|95.48|95.6|95.55|95.6|95.55|95.53|95.48|18819
1649417180000|2022-04-08 11:26:20|95.58|95.53|95.58|95.55|95.58|95.55|95.58|95.53|0
1649417190000|2022-04-08 11:26:30|95.56|95.51|95.56|95.52|95.58|95.52|95.54|95.49|70
1649417200000|2022-04-08 11:26:40|95.58|95.53|95.56|95.51|95.58|95.53|95.56|95.51|517
1649417220000|2022-04-08 11:27:00||95.52||95.51||95.52||95.51|110
1649417230000|2022-04-08 11:27:10||95.52||95.51||95.52||95.51|0
1649417240000|2022-04-08 11:27:20||95.52||95.52||95.52||95.52|40
1649417250000|2022-04-08 11:27:30|95.58|95.53|95.58|95.53|95.58|95.53|95.58|95.51|3634
1649417270000|2022-04-08 11:27:50|95.6|95.54|95.66|95.58|95.66|95.59|95.6|95.54|3967
1649417280000|2022-04-08 11:28:00|95.63|95.6|95.59|95.54|95.63|95.6|95.59|95.53|89
1649417290000|2022-04-08 11:28:10|95.61|95.55|95.63|95.58|95.63|95.59|95.61|95.55|393
1649417300000|2022-04-08 11:28:20|95.61||95.61||95.61||95.61||0
1649417320000|2022-04-08 11:28:40|95.6|95.55|95.61|95.56|95.61|95.56|95.59|95.55|1147
1649417330000|2022-04-08 11:28:50||95.57||95.57||95.57||95.57|0
1649417340000|2022-04-08 11:29:00|95.59|95.55|95.57|95.52|95.59|95.56|95.56|95.52|5717
1649417360000|2022-04-08 11:29:20|95.55||95.55||95.55||95.55||0
1649417370000|2022-04-08 11:29:30|||||||||800
1649417380000|2022-04-08 11:29:40|95.57|95.51|95.57|95.51|95.57|95.51|95.57|95.51|1094
1649417400000|2022-04-08 11:30:00||95.52||95.52||95.52||95.52|0
1649417410000|2022-04-08 11:30:10|95.56|95.49|95.52|95.47|95.56|95.49|95.52|95.47|4397
1649417420000|2022-04-08 11:30:20|95.5||95.5||95.5||95.5||0
1649417430000|2022-04-08 11:30:30|95.49|95.46|95.42|95.37|95.49|95.46|95.42|95.36|4909
1649417440000|2022-04-08 11:30:40|||||||||10380
1649417450000|2022-04-08 11:30:50|95.44|95.38|95.43|95.4|95.44|95.41|95.43|95.37|5996
1649417460000|2022-04-08 11:31:00|95.42|95.37|95.4|95.34|95.42|95.37|95.4|95.34|474
1649417470000|2022-04-08 11:31:10|95.39|95.33|95.32|95.28|95.39|95.33|95.32|95.28|0
1649417480000|2022-04-08 11:31:20|95.31||95.31||95.31||95.3||2500
1649417490000|2022-04-08 11:31:30|95.32|95.29|95.32|95.28|95.34|95.3|95.32|95.28|15877
1649417500000|2022-04-08 11:31:40|95.29||95.3||95.32||95.29||4524
1649417510000|2022-04-08 11:31:50|95.31|95.26|95.31|95.28|95.31|95.28|95.3|95.26|13381
1649417520000|2022-04-08 11:32:00|95.32|95.29|95.33|95.28|95.36|95.31|95.32|95.28|12971
1649417540000|2022-04-08 11:32:20|95.34|95.29|95.38|95.33|95.38|95.33|95.34|95.29|6054
1649417550000|2022-04-08 11:32:30|95.35|95.31|95.36|95.34|95.38|95.34|95.35|95.31|2500
1649417560000|2022-04-08 11:32:40|95.35|95.31|95.29|95.24|95.35|95.31|95.29|95.24|3684
1649417570000|2022-04-08 11:32:50|95.3|95.25|95.3|95.25|95.3|95.25|95.29|95.25|1031
1649417580000|2022-04-08 11:33:00|||||||||8399
1649417590000|2022-04-08 11:33:10|95.32|95.27|95.35|95.32|95.35|95.32|95.32|95.27|4740
1649417600000|2022-04-08 11:33:20|95.32|95.29|95.35|95.3|95.35|95.3|95.32|95.27|2500
1649417610000|2022-04-08 11:33:30|||||||||10
1649417620000|2022-04-08 11:33:40|95.34|95.27|95.33|95.3|95.34|95.3|95.32|95.27|1440
1649417650000|2022-04-08 11:34:10|95.35|95.32|95.35|95.32|95.35|95.32|95.35|95.32|2227
1649417660000|2022-04-08 11:34:20|95.36|95.33|95.43|95.38|95.46|95.39|95.36|95.33|29358
1649417670000|2022-04-08 11:34:30|95.41|95.37|95.42|95.39|95.42|95.4|95.4|95.35|76434
1649417680000|2022-04-08 11:34:40|||||||||17524
1649417690000|2022-04-08 11:34:50||95.38||95.38||95.38||95.38|10405
1649417700000|2022-04-08 11:35:00|95.43|95.39|95.44|95.4|95.46|95.42|95.43|95.38|111399
1649417710000|2022-04-08 11:35:10|95.43|95.38|95.42|95.38|95.43|95.39|95.42|95.38|0
1649417720000|2022-04-08 11:35:20|95.41||95.41||95.41||95.41||0
1649417730000|2022-04-08 11:35:30|||||||||112
1649417740000|2022-04-08 11:35:40|95.43|95.39|95.44|95.41|95.46|95.43|95.43|95.39|7752
1649417750000|2022-04-08 11:35:50|95.42|95.39|95.44|95.4|95.44|95.4|95.41|95.38|3569
1649417760000|2022-04-08 11:36:00|95.45||95.44||95.45||95.44||0
1649417780000|2022-04-08 11:36:20|95.43||95.43||95.43||95.43||0
1649417790000|2022-04-08 11:36:30|95.42|95.39|95.42|95.39|95.42|95.39|95.42|95.39|0
1649417800000|2022-04-08 11:36:40|95.41|95.38|95.38|95.32|95.41|95.38|95.36|95.32|1735
1649417810000|2022-04-08 11:36:50||95.34||95.34||95.34||95.34|16056
1649417820000|2022-04-08 11:37:00|95.39|95.35|95.41|95.36|95.44|95.39|95.39|95.35|10860
1649417830000|2022-04-08 11:37:10|95.39|95.34|95.34|95.3|95.39|95.34|95.34|95.3|0
1649417850000|2022-04-08 11:37:30|||||||||31288
1649417860000|2022-04-08 11:37:40|95.35|95.32|95.37|95.34|95.39|95.35|95.35|95.32|5300
1649417870000|2022-04-08 11:37:50|95.36|95.33|95.36|95.31|95.36|95.33|95.36|95.3|1110
1649417880000|2022-04-08 11:38:00|95.37|95.34|95.37|95.31|95.4|95.36|95.32|95.27|12776
1649417890000|2022-04-08 11:38:10|95.36||95.36||95.36||95.36||0
1649417900000|2022-04-08 11:38:20|95.37|95.32|95.38|95.34|95.38|95.36|95.37|95.32|3525
1649417910000|2022-04-08 11:38:30|95.39|95.35|95.44|95.4|95.45|95.41|95.39|95.35|14481
1649417940000|2022-04-08 11:39:00|95.43|95.39|95.44|95.4|95.44|95.4|95.43|95.38|2092
1649417950000|2022-04-08 11:39:10|95.43|95.38|95.41|95.36|95.43|95.38|95.41|95.36|0
1649417960000|2022-04-08 11:39:20|95.4|95.37|95.43|95.39|95.43|95.39|95.4|95.37|4
1649417970000|2022-04-08 11:39:30|||||||||1628
1649417990000|2022-04-08 11:39:50|95.42|95.37|95.42|95.39|95.43|95.39|95.42|95.36|0
1649418000000|2022-04-08 11:40:00|||||||||926
1649418010000|2022-04-08 11:40:10||95.4||95.4||95.4||95.4|0
1649418020000|2022-04-08 11:40:20||95.39||95.39||95.39||95.39|0
1649418040000|2022-04-08 11:40:40|||||||||7180
1649418050000|2022-04-08 11:40:50|95.41|95.38|95.41|95.36|95.41|95.38|95.4|95.36|378
1649418060000|2022-04-08 11:41:00|95.42|95.34|95.36|95.31|95.42|95.34|95.36|95.31|2500
1649418070000|2022-04-08 11:41:10|95.34|95.3|95.32|95.29|95.34|95.3|95.29|95.25|597
1649418080000|2022-04-08 11:41:20|95.35|95.28|95.33|95.29|95.35|95.31|95.33|95.27|5714
1649418110000|2022-04-08 11:41:50|95.36|95.3|95.34|95.32|95.38|95.34|95.34|95.3|3882
1649418120000|2022-04-08 11:42:00|95.36|95.35|95.39|95.34|95.41|95.37|95.36|95.32|7441
1649418130000|2022-04-08 11:42:10|95.4||95.39||95.4||95.39||0
1649418140000|2022-04-08 11:42:20||95.36||95.36||95.36||95.36|20847
1649418150000|2022-04-08 11:42:30|95.41|95.37|95.41|95.38|95.41|95.38|95.41|95.37|1734
1649418160000|2022-04-08 11:42:40|95.4|95.35|95.4|95.36|95.41|95.36|95.39|95.34|2503
1649418170000|2022-04-08 11:42:50|95.41|95.38|95.43|95.4|95.43|95.4|95.41|95.38|11382
1649418180000|2022-04-08 11:43:00||95.41||95.41||95.41||95.41|0
1649418200000|2022-04-08 11:43:20|||||||||5244
1649418220000|2022-04-08 11:43:40|95.42|95.4|95.38|95.33|95.43|95.4|95.36|95.32|3599
1649418230000|2022-04-08 11:43:50|95.39|95.34|95.39|95.34|95.39|95.34|95.39|95.34|0
1649418240000|2022-04-08 11:44:00|95.4|95.35|95.4|95.37|95.4|95.37|95.4|95.35|2000
1649418280000|2022-04-08 11:44:40|95.42|95.38|95.41|95.37|95.42|95.39|95.41|95.37|11597
1649418300000|2022-04-08 11:45:00|95.4||95.4||95.4||95.4||0
1649418310000|2022-04-08 11:45:10|95.37|95.36|95.34|95.29|95.38|95.36|95.31|95.25|3887
1649418320000|2022-04-08 11:45:20|95.36|95.36|95.39|95.35|95.43|95.39|95.36|95.3|40287
1649418340000|2022-04-08 11:45:40|95.37|95.33|95.37|95.33|95.37|95.33|95.37|95.31|0
1649418350000|2022-04-08 11:45:50||95.34||95.34||95.34||95.34|0
1649418370000|2022-04-08 11:46:10|95.39|95.35|95.34|95.29|95.39|95.36|95.34|95.29|16916
1649418390000|2022-04-08 11:46:30|95.35|95.3|95.42|95.38|95.43|95.38|95.35|95.3|7594
1649418400000|2022-04-08 11:46:40|95.43|95.4|95.38|95.34|95.43|95.4|95.38|95.31|4500
1649418410000|2022-04-08 11:46:50|95.37|95.32|95.39|95.35|95.4|95.37|95.36|95.31|12647
1649418420000|2022-04-08 11:47:00|95.38|95.33|95.38|95.35|95.38|95.35|95.38|95.33|0
1649418430000|2022-04-08 11:47:10|95.39|95.36|95.42|95.38|95.43|95.4|95.39|95.36|27418
1649418440000|2022-04-08 11:47:20|95.4||95.42||95.42||95.4||0
1649418450000|2022-04-08 11:47:30|95.41|95.42|95.38|95.33|95.43|95.42|95.37|95.33|34400
1649418460000|2022-04-08 11:47:40|95.4|95.35|95.41|95.37|95.43|95.37|95.4|95.35|6337
1649418470000|2022-04-08 11:47:50|95.4|95.35|95.4|95.35|95.4|95.35|95.4|95.35|0
1649418500000|2022-04-08 11:48:20|95.39|95.36|95.39|95.36|95.4|95.36|95.39|95.36|589
1649418510000|2022-04-08 11:48:30|95.38|95.35|95.36|95.33|95.38|95.35|95.36|95.32|1115
1649418520000|2022-04-08 11:48:40|95.35|95.32|95.33|95.27|95.35|95.32|95.32|95.27|500
1649418530000|2022-04-08 11:48:50|95.32|95.28|95.33|95.3|95.33|95.32|95.32|95.28|4639
1649418540000|2022-04-08 11:49:00|95.32|95.32|95.33|95.31|95.33|95.32|95.32|95.3|2500
1649418560000|2022-04-08 11:49:20|||||||||576
1649418570000|2022-04-08 11:49:30|||||||||29
1649418580000|2022-04-08 11:49:40|95.34|95.32|95.35|95.32|95.35|95.32|95.34|95.32|631
1649418590000|2022-04-08 11:49:50|95.34|95.31|95.33|95.29|95.35|95.31|95.32|95.27|9240
1649418610000|2022-04-08 11:50:10|95.35|95.31|95.35|95.31|95.35|95.33|95.34|95.31|5050
1649418620000|2022-04-08 11:50:20|95.34||95.34||95.35||95.34||956
1649418630000|2022-04-08 11:50:30|||||||||617
1649418650000|2022-04-08 11:50:50|95.33|95.29|95.33|95.27|95.33|95.29|95.32|95.27|5939
1649418660000|2022-04-08 11:51:00|95.32||95.32||95.32||95.32||0
1649418670000|2022-04-08 11:51:10|95.31|95.26|95.31|95.26|95.31|95.26|95.29|95.26|219
1649418680000|2022-04-08 11:51:20|95.29|95.27|95.28|95.24|95.29|95.27|95.28|95.24|96
1649418690000|2022-04-08 11:51:30|95.26|95.21|95.24|95.21|95.26|95.21|95.24|95.21|200
1649418700000|2022-04-08 11:51:40|95.26|95.22|95.28|95.24|95.28|95.24|95.26|95.22|2060
1649418710000|2022-04-08 11:51:50|95.29|95.26|95.29|95.26|95.29|95.27|95.28|95.26|3385
1649418720000|2022-04-08 11:52:00|95.31|95.27|95.31|95.27|95.33|95.28|95.31|95.26|19002
1649418760000|2022-04-08 11:52:40|95.29||95.31||95.31||95.29||600
1649418770000|2022-04-08 11:52:50|95.28|95.24|95.27|95.26|95.28|95.26|95.27|95.24|1115
1649418780000|2022-04-08 11:53:00|95.29|95.27|95.3|95.27|95.3|95.27|95.29|95.27|80
1649418790000|2022-04-08 11:53:10||95.26||95.26||95.26||95.26|0
1649418800000|2022-04-08 11:53:20|95.29|95.24|95.29|95.24|95.3|95.26|95.26|95.24|8618
1649418810000|2022-04-08 11:53:30|95.3|95.25|95.27|95.23|95.3|95.25|95.27|95.23|1574
1649418820000|2022-04-08 11:53:40||95.22||95.23||95.25||95.22|0
1649418830000|2022-04-08 11:53:50|95.29|95.24|95.29|95.26|95.3|95.27|95.29|95.24|614
1649418840000|2022-04-08 11:54:00|95.3|95.28|95.3|95.26|95.3|95.28|95.29|95.26|9710
1649418850000|2022-04-08 11:54:10|||||||||249
1649418860000|2022-04-08 11:54:20||95.28||95.26||95.28||95.26|0
1649418870000|2022-04-08 11:54:30|95.31|95.28|95.33|95.3|95.36|95.3|95.31|95.28|5841
1649418880000|2022-04-08 11:54:40|95.36|95.31|95.33|95.31|95.37|95.31|95.32|95.28|6898
1649418900000|2022-04-08 11:55:00|95.32|95.28|95.32|95.28|95.32|95.3|95.3|95.26|4874
1649418910000|2022-04-08 11:55:10|95.3|95.26|95.3|95.25|95.3|95.26|95.3|95.25|45
1649418940000|2022-04-08 11:55:40||95.27||95.27||95.27||95.27|5254
1649418950000|2022-04-08 11:55:50|95.32|95.28|95.32|95.28|95.32|95.28|95.32|95.28|4574
1649418970000|2022-04-08 11:56:10|95.31|95.27|95.31|95.27|95.32|95.29|95.31|95.27|9746
1649418980000|2022-04-08 11:56:20|95.32||95.32||95.32||95.32||304
1649418990000|2022-04-08 11:56:30|95.3|95.25|95.3|95.24|95.3|95.25|95.29|95.23|3701
1649419000000|2022-04-08 11:56:40|95.31|95.27|95.33|95.29|95.33|95.29|95.3|95.27|11984
1649419010000|2022-04-08 11:56:50|95.31||95.31||95.31||95.31||0
1649419020000|2022-04-08 11:57:00|95.3|95.27|95.27|95.22|95.3|95.27|95.27|95.22|15337
1649419030000|2022-04-08 11:57:10|95.28|95.24|95.3|95.26|95.32|95.26|95.28|95.24|1227
1649419040000|2022-04-08 11:57:20|95.32|95.28|95.33|95.28|95.33|95.28|95.32|95.28|1505
1649419050000|2022-04-08 11:57:30|95.32||95.33||95.33||95.32||0
1649419060000|2022-04-08 11:57:40|95.32||95.32||95.32||95.32||0
1649419070000|2022-04-08 11:57:50|95.33|95.3|95.33|95.29|95.33|95.3|95.33|95.29|10
1649419080000|2022-04-08 11:58:00||95.3||95.3||95.3||95.3|0
1649419090000|2022-04-08 11:58:10|||||||||1050
1649419110000|2022-04-08 11:58:30|95.32|95.29|95.26|95.22|95.32|95.29|95.26|95.22|3452
1649419130000|2022-04-08 11:58:50|95.28|95.24|95.29|95.26|95.31|95.26|95.28|95.24|9782
1649419160000|2022-04-08 11:59:20|95.31|95.28|95.31|95.28|95.32|95.28|95.31|95.28|638
1649419170000|2022-04-08 11:59:30|95.32|95.29|95.34|95.32|95.34|95.32|95.32|95.29|4803
1649419180000|2022-04-08 11:59:40|95.33|95.3|95.33|95.28|95.33|95.3|95.33|95.28|1115
1649419200000|2022-04-08 12:00:00|95.35|95.3|95.35|95.31|95.35|95.31|95.35|95.3|0
1649419210000|2022-04-08 12:00:10|95.34|95.3|95.3|95.24|95.34|95.3|95.29|95.24|66
1649419220000|2022-04-08 12:00:20|95.32|95.27|95.32|95.27|95.32|95.27|95.32|95.27|0
1649419230000|2022-04-08 12:00:30|95.31|95.25|95.28|95.22|95.31|95.25|95.28|95.22|0
1649419240000|2022-04-08 12:00:40|95.27|95.21|95.26|95.22|95.27|95.22|95.25|95.2|0
1649419250000|2022-04-08 12:00:50|95.27|95.23|95.29|95.25|95.32|95.25|95.27|95.23|3200
1649419300000|2022-04-08 12:01:40|||||||||737
1649419330000|2022-04-08 12:02:10|95.28|95.23|95.27|95.22|95.28|95.23|95.25|95.22|466
1649419350000|2022-04-08 12:02:30||95.23||95.22||95.24||95.22|32
1649419360000|2022-04-08 12:02:40||95.23||95.22||95.23||95.22|261
1649419380000|2022-04-08 12:03:00|95.26|95.23|95.27|95.22|95.27|95.23|95.26|95.22|0
1649419400000|2022-04-08 12:03:20|95.26|95.25|95.26|95.22|95.27|95.25|95.25|95.2|125
1649419410000|2022-04-08 12:03:30|95.27|95.23|95.29|95.26|95.29|95.26|95.27|95.23|2555
1649419420000|2022-04-08 12:03:40||95.27||95.26||95.27||95.26|0
1649419430000|2022-04-08 12:03:50|95.3|95.27|95.31|95.26|95.32|95.3|95.3|95.26|7530
1649419440000|2022-04-08 12:04:00|95.32|95.27|95.31|95.26|95.32|95.27|95.31|95.26|5000
1649419450000|2022-04-08 12:04:10|||||||||105883
1649419460000|2022-04-08 12:04:20|95.3|95.25|95.28|95.25|95.31|95.26|95.28|95.22|300
1649419480000|2022-04-08 12:04:40|95.3|95.26|95.31|95.27|95.32|95.27|95.3|95.25|1124
1649419510000|2022-04-08 12:05:10|95.3|95.25|95.29|95.23|95.3|95.25|95.27|95.23|448
1649419520000|2022-04-08 12:05:20|95.28|95.24|95.31|95.26|95.31|95.26|95.28|95.24|0
1649419540000|2022-04-08 12:05:40|95.29|95.24|95.29|95.24|95.29|95.24|95.29|95.24|0
1649419550000|2022-04-08 12:05:50|95.28|95.27|95.28|95.23|95.28|95.27|95.28|95.22|1763
1649419560000|2022-04-08 12:06:00|95.29|95.24|95.29|95.26|95.31|95.26|95.29|95.24|1471
1649419580000|2022-04-08 12:06:20|||||||||2500
1649419590000|2022-04-08 12:06:30||95.24||95.24||95.24||95.24|5983
1649419600000|2022-04-08 12:06:40|95.28|95.25|95.29|95.24|95.29|95.27|95.28|95.22|8662
1649419610000|2022-04-08 12:06:50|95.28|95.23|95.28|95.26|95.28|95.26|95.28|95.23|0
1649419620000|2022-04-08 12:07:00|95.27|95.23|95.28|95.24|95.28|95.24|95.26|95.2|3034
1649419630000|2022-04-08 12:07:10|||||||||4177
1649419640000|2022-04-08 12:07:20|95.27|95.22|95.24|95.2|95.27|95.23|95.24|95.2|388
1649419650000|2022-04-08 12:07:30|95.23|95.17|95.24|95.21|95.24|95.21|95.22|95.16|4946
1649419660000|2022-04-08 12:07:40|95.25|95.22|95.25|95.2|95.25|95.23|95.24|95.19|11740
1649419670000|2022-04-08 12:07:50|95.27|95.22|95.26|95.22|95.27|95.23|95.26|95.22|3638
1649419690000|2022-04-08 12:08:10|95.24|95.21|95.24|95.18|95.26|95.21|95.24|95.18|3000
1649419700000|2022-04-08 12:08:20|95.23|95.16|95.22|95.17|95.23|95.17|95.22|95.16|0
1649419710000|2022-04-08 12:08:30||95.19||95.19||95.19||95.19|0
1649419730000|2022-04-08 12:08:50|95.23||95.22||95.24||95.22||0
1649419740000|2022-04-08 12:09:00|95.21|95.17|95.23|95.18|95.24|95.18|95.2|95.14|8653
1649419750000|2022-04-08 12:09:10|95.22|95.17|95.23|95.2|95.23|95.2|95.22|95.17|0
1649419760000|2022-04-08 12:09:20|95.24|95.21|95.26|95.24|95.29|95.24|95.24|95.21|7570
1649419780000|2022-04-08 12:09:40||95.22||95.2||95.22||95.2|1115
1649419790000|2022-04-08 12:09:50|95.25|95.22|95.28|95.25|95.28|95.25|95.25|95.22|7773
1649419800000|2022-04-08 12:10:00|95.27|95.24|95.27|95.23|95.28|95.24|95.27|95.23|0
1649419810000|2022-04-08 12:10:10|95.26|95.22|95.25|95.22|95.26|95.22|95.25|95.22|0
1649419830000|2022-04-08 12:10:30|95.24|95.2|95.25|95.21|95.25|95.21|95.21|95.17|3401
1649419840000|2022-04-08 12:10:40|95.23|95.17|95.23|95.17|95.23|95.17|95.22|95.17|1436
1649419850000|2022-04-08 12:10:50|95.25|95.18|95.25|95.2|95.25|95.2|95.25|95.18|558
1649419860000|2022-04-08 12:11:00|95.22|95.17|95.22|95.17|95.22|95.18|95.22|95.17|91
1649419870000|2022-04-08 12:11:10|95.24|95.18|95.23|95.18|95.24|95.18|95.23|95.18|0
1649419880000|2022-04-08 12:11:20|95.22|95.17|95.22|95.19|95.22|95.19|95.21|95.17|0
1649419890000|2022-04-08 12:11:30|95.23||95.22||95.23||95.22||250
1649419900000|2022-04-08 12:11:40|95.21|95.17|95.2|95.16|95.21|95.17|95.19|95.16|1162
1649419910000|2022-04-08 12:11:50|95.21|95.17|95.22|95.19|95.22|95.19|95.21|95.17|0
1649419920000|2022-04-08 12:12:00|95.2|95.17|95.21|95.16|95.22|95.17|95.2|95.16|0
1649419930000|2022-04-08 12:12:10|95.22|95.17|95.22|95.17|95.22|95.18|95.22|95.16|1637
1649419950000|2022-04-08 12:12:30|95.23|95.2|95.23|95.2|95.23|95.2|95.23|95.2|699
1649419970000|2022-04-08 12:12:50|95.25|95.21|95.27|95.23|95.27|95.23|95.25|95.2|7374
1649419980000|2022-04-08 12:13:00|95.28|95.22|95.28|95.25|95.28|95.25|95.26|95.22|694
1649420000000|2022-04-08 12:13:20||95.26||95.26||95.26||95.26|0
1649420020000|2022-04-08 12:13:40|95.3|95.27|95.3|95.27|95.3|95.27|95.3|95.27|1279
1649420050000|2022-04-08 12:14:10|95.32|95.28|95.31|95.29|95.32|95.29|95.31|95.28|2961
1649420070000|2022-04-08 12:14:30|95.3|95.28|95.29|95.25|95.31|95.28|95.28|95.25|3687
1649420080000|2022-04-08 12:14:40|95.28||95.29||95.29||95.28||0
1649420100000|2022-04-08 12:15:00|95.3|95.26|95.3|95.26|95.3|95.26|95.3|95.26|0
1649420120000|2022-04-08 12:15:20|95.31|95.27|95.34|95.3|95.37|95.31|95.31|95.27|2131
1649420130000|2022-04-08 12:15:30|95.33||95.33||95.33||95.33||0
1649420140000|2022-04-08 12:15:40|95.32|95.28|95.32|95.29|95.33|95.29|95.31|95.26|2265
1649420150000|2022-04-08 12:15:50|95.31||95.31||95.31||95.31||2
1649420160000|2022-04-08 12:16:00|95.3|95.26|95.31|95.28|95.31|95.28|95.3|95.26|70
1649420170000|2022-04-08 12:16:10|95.3|95.27|95.31|95.26|95.31|95.27|95.3|95.26|0
1649420180000|2022-04-08 12:16:20|95.3||95.3||95.3||95.3||5208
1649420190000|2022-04-08 12:16:30|95.31|95.27|95.33|95.31|95.33|95.31|95.31|95.27|6592
1649420200000|2022-04-08 12:16:40|95.35|95.32|95.35|95.31|95.35|95.32|95.35|95.31|657
1649420210000|2022-04-08 12:16:50||95.32||95.32||95.32||95.32|0
1649420230000|2022-04-08 12:17:10||95.33||95.33||95.33||95.33|5207
1649420240000|2022-04-08 12:17:20|95.37|95.34|95.39|95.33|95.41|95.35|95.37|95.33|5368
1649420250000|2022-04-08 12:17:30|95.41|95.4|95.47|95.42|95.5|95.44|95.38|95.36|33504
1649420260000|2022-04-08 12:17:40||95.4||95.41||95.41||95.39|143
1649420270000|2022-04-08 12:17:50|95.45|95.42|95.46|95.41|95.47|95.43|95.45|95.41|1278
1649420280000|2022-04-08 12:18:00||95.42||95.42||95.42||95.42|0
1649420290000|2022-04-08 12:18:10|95.47|95.43|95.54|95.48|95.55|95.48|95.47|95.43|4408
1649420300000|2022-04-08 12:18:20|95.52||95.54||95.54||95.52||91
1649420310000|2022-04-08 12:18:30|95.52||95.52||95.52||95.52||6430
1649420320000|2022-04-08 12:18:40|95.51||95.52||95.52||95.51||0
1649420330000|2022-04-08 12:18:50|95.51|95.46|95.48|95.44|95.51|95.48|95.48|95.44|1711
1649420340000|2022-04-08 12:19:00|95.5|95.45|95.52|95.5|95.57|95.51|95.5|95.45|6255
1649420350000|2022-04-08 12:19:10|95.51|95.47|95.58|95.53|95.6|95.53|95.5|95.47|99223
1649420360000|2022-04-08 12:19:20|95.57|95.51|95.54|95.51|95.57|95.51|95.54|95.51|0
1649420370000|2022-04-08 12:19:30|95.56||95.56||95.56||95.56||3148
1649420380000|2022-04-08 12:19:40||95.52||95.51||95.52||95.51|2000
1649420390000|2022-04-08 12:19:50||95.52||95.52||95.52||95.52|5
1649420400000|2022-04-08 12:20:00|95.58|95.51|95.56|95.53|95.58|95.53|95.56|95.51|3380
1649420410000|2022-04-08 12:20:10|95.58|95.55|95.6|95.58|95.6|95.58|95.58|95.55|9111
1649420420000|2022-04-08 12:20:20|95.59|95.57|95.6|95.56|95.6|95.57|95.58|95.56|1805
1649420430000|2022-04-08 12:20:30|||||||||3500
1649420450000|2022-04-08 12:20:50||95.57||95.56||95.57||95.56|0
1649420480000|2022-04-08 12:21:20|||||||||14250
1649420500000|2022-04-08 12:21:40|95.59|95.57|95.59|95.56|95.59|95.57|95.59|95.56|10
1649420510000|2022-04-08 12:21:50|95.6|95.57|95.6|95.57|95.6|95.57|95.6|95.57|6866
1649420540000|2022-04-08 12:22:20|95.61|95.59|95.62|95.59|95.63|95.61|95.61|95.59|9126
1649420550000|2022-04-08 12:22:30|||||||||2091
1649420570000|2022-04-08 12:22:50|95.61|95.57|95.61|95.57|95.61|95.57|95.59|95.57|1115
1649420580000|2022-04-08 12:23:00|||||||||14673442
1649420590000|2022-04-08 12:23:10|95.6||95.6||95.6||95.6||0
1649420620000|2022-04-08 12:23:40|95.59||95.6||95.6||95.59||20803
1649420630000|2022-04-08 12:23:50|95.61|95.58|95.63|95.61|95.63|95.62|95.61|95.57|9211
1649420640000|2022-04-08 12:24:00|95.62|95.6|95.68|95.64|95.71|95.65|95.62|95.59|29361
1649420650000|2022-04-08 12:24:10|95.7|95.65|95.75|95.74|95.76|95.74|95.7|95.65|52438
1649420660000|2022-04-08 12:24:20|95.74|95.73|95.75|95.72|95.75|95.73|95.74|95.7|1302
1649420670000|2022-04-08 12:24:30|95.76|95.74|95.8|95.74|95.82|95.74|95.76|95.74|4878
1649420700000|2022-04-08 12:25:00|95.79|95.73|95.78|95.73|95.79|95.73|95.75|95.72|5
1649420710000|2022-04-08 12:25:10|95.77||95.77||95.77||95.77||0
1649420740000|2022-04-08 12:25:40|95.79|95.74|95.79|95.75|95.79|95.75|95.79|95.74|896
1649420750000|2022-04-08 12:25:50|95.81|95.78|95.8|95.75|95.84|95.79|95.8|95.75|6407
1649420760000|2022-04-08 12:26:00|95.79|95.73|95.79|95.73|95.79|95.73|95.79|95.73|0
1649420770000|2022-04-08 12:26:10|95.8|95.74|95.83|95.77|95.83|95.77|95.8|95.74|3078
1649420780000|2022-04-08 12:26:20||95.75||95.77||95.77||95.75|81
1649420790000|2022-04-08 12:26:30|95.82|95.74|95.79|95.73|95.82|95.74|95.76|95.73|91
1649420800000|2022-04-08 12:26:40|95.76||95.76||95.76||95.76||0
1649420810000|2022-04-08 12:26:50|95.75||95.75||95.75||95.75||0
1649420820000|2022-04-08 12:27:00|95.73|95.71|95.75|95.71|95.75|95.71|95.73|95.71|3470
1649420840000|2022-04-08 12:27:20|95.76|95.72|95.76|95.71|95.77|95.73|95.76|95.71|5037
1649420870000|2022-04-08 12:27:50|95.75|95.73|95.75|95.73|95.75|95.73|95.75|95.73|2
1649420890000|2022-04-08 12:28:10|95.73|95.71|95.75|95.71|95.75|95.71|95.73|95.71|7569
1649420900000|2022-04-08 12:28:20|95.76|95.72|95.77|95.72|95.79|95.72|95.76|95.72|4308
1649420910000|2022-04-08 12:28:30|95.76|95.71|95.73|95.71|95.76|95.71|95.73|95.71|15912
1649420920000|2022-04-08 12:28:40|95.72|95.7|95.71|95.68|95.72|95.7|95.71|95.68|1374
1649420930000|2022-04-08 12:28:50|95.73||95.73||95.73||95.73||0
1649420940000|2022-04-08 12:29:00||95.69||95.68||95.69||95.68|0
1649420950000|2022-04-08 12:29:10|95.72|95.66|95.7|95.64|95.72|95.68|95.67|95.64|3867
1649420960000|2022-04-08 12:29:20|95.71|95.65|95.7|95.65|95.71|95.66|95.7|95.65|10684
1649420970000|2022-04-08 12:29:30|95.71|95.66|95.71|95.65|95.73|95.69|95.71|95.65|7179
1649420980000|2022-04-08 12:29:40|95.69||95.67||95.69||95.67||24
1649420990000|2022-04-08 12:29:50|95.66|95.62|95.66|95.63|95.66|95.63|95.66|95.6|0
1649421000000|2022-04-08 12:30:00|95.65|95.6|95.63|95.6|95.65|95.6|95.63|95.6|106
1649421020000|2022-04-08 12:30:20|95.65|95.62|95.65|95.6|95.65|95.62|95.63|95.58|6848
1649421030000|2022-04-08 12:30:30|95.66|95.62|95.69|95.66|95.72|95.67|95.66|95.62|46577
1649421040000|2022-04-08 12:30:40|95.68|95.64|95.67|95.62|95.69|95.64|95.67|95.62|6248
1649421050000|2022-04-08 12:30:50||95.6||95.62||95.62||95.6|0
1649421060000|2022-04-08 12:31:00||95.6||95.61||95.61||95.6|46
1649421070000|2022-04-08 12:31:10||95.62||95.64||95.64||95.62|93
1649421080000|2022-04-08 12:31:20|95.68||95.68||95.68||95.68||539
1649421090000|2022-04-08 12:31:30|95.69|95.65|95.69|95.65|95.69|95.65|95.69|95.65|5224
1649421100000|2022-04-08 12:31:40|95.71|95.66|95.7|95.66|95.71|95.68|95.7|95.65|2631
1649421110000|2022-04-08 12:31:50|95.69|95.65|95.69|95.65|95.69|95.65|95.69|95.65|0
1649421120000|2022-04-08 12:32:00|95.68|95.64|95.64|95.62|95.68|95.64|95.64|95.6|7668
1649421130000|2022-04-08 12:32:10|95.65|95.63|95.72|95.66|95.72|95.67|95.65|95.63|9705
1649421140000|2022-04-08 12:32:20||95.65||95.65||95.65||95.65|520
1649421150000|2022-04-08 12:32:30|95.71|95.64|95.69|95.63|95.71|95.64|95.69|95.63|5187
1649421160000|2022-04-08 12:32:40|95.68|95.62|95.68|95.63|95.69|95.64|95.66|95.62|0
1649421170000|2022-04-08 12:32:50|95.69|95.65|95.71|95.66|95.72|95.66|95.69|95.65|2917
1649421180000|2022-04-08 12:33:00|95.7|95.65|95.68|95.63|95.7|95.66|95.68|95.63|1622
1649421200000|2022-04-08 12:33:20||95.65||95.65||95.65||95.65|245
1649421210000|2022-04-08 12:33:30|95.67|95.63|95.67|95.63|95.67|95.63|95.67|95.63|0
1649421220000|2022-04-08 12:33:40|95.68||95.68||95.68||95.68||0
1649421230000|2022-04-08 12:33:50|95.69|95.64|95.71|95.68|95.71|95.69|95.69|95.64|10199
1649421240000|2022-04-08 12:34:00|95.7|95.67|95.7|95.64|95.7|95.67|95.7|95.64|3626
1649421250000|2022-04-08 12:34:10|95.71|95.66|95.7|95.66|95.71|95.66|95.7|95.66|14
1649421260000|2022-04-08 12:34:20|95.71|95.64|95.69|95.64|95.71|95.64|95.69|95.64|0
1649421290000|2022-04-08 12:34:50|95.68||95.68||95.68||95.68||0
1649421300000|2022-04-08 12:35:00|95.67|95.63|95.65|95.62|95.68|95.64|95.65|95.62|18368
1649421310000|2022-04-08 12:35:10|95.64|95.61|95.57|95.5|95.64|95.61|95.57|95.5|10474
1649421320000|2022-04-08 12:35:20||95.53||95.53||95.53||95.53|0
1649421330000|2022-04-08 12:35:30|95.58|95.54|95.58|95.53|95.59|95.55|95.58|95.53|4510
1649421340000|2022-04-08 12:35:40||95.55||95.55||95.55||95.55|60
1649421360000|2022-04-08 12:36:00|95.59|95.56|95.62|95.58|95.62|95.58|95.59|95.55|9337
1649421370000|2022-04-08 12:36:10||95.57||95.56||95.57||95.56|0
1649421380000|2022-04-08 12:36:20|95.61|95.55|95.55|95.5|95.61|95.56|95.54|95.5|383
1649421400000|2022-04-08 12:36:40|95.54||95.54||95.54||95.54||3110
1649421410000|2022-04-08 12:36:50||95.51||95.51||95.52||95.51|0
1649421420000|2022-04-08 12:37:00|95.56|95.52|95.55|95.51|95.56|95.53|95.55|95.5|728
1649421430000|2022-04-08 12:37:10|95.56|95.5|95.56|95.52|95.56|95.54|95.56|95.5|10090
1649421440000|2022-04-08 12:37:20|95.55|95.51|95.56|95.52|95.56|95.52|95.55|95.51|0
1649421450000|2022-04-08 12:37:30|95.55||95.55||95.55||95.55||0
1649421470000|2022-04-08 12:37:50|||||||||1041
1649421480000|2022-04-08 12:38:00|95.54|95.49|95.54|95.52|95.54|95.52|95.53|95.46|21936
1649421490000|2022-04-08 12:38:10|95.53|95.48|95.54|95.48|95.54|95.48|95.53|95.48|6493
1649421500000|2022-04-08 12:38:20||95.49||95.49||95.49||95.48|0
1649421510000|2022-04-08 12:38:30|95.55|95.5|95.58|95.52|95.58|95.55|95.55|95.5|12006
1649421520000|2022-04-08 12:38:40|95.57||95.57||95.57||95.57||0
1649421530000|2022-04-08 12:38:50|95.54|95.49|95.54|95.48|95.54|95.49|95.53|95.48|2552
1649421540000|2022-04-08 12:39:00|||||||||2100
1649421550000|2022-04-08 12:39:10|95.53|95.47|95.54|95.47|95.54|95.47|95.51|95.47|0
1649421560000|2022-04-08 12:39:20|95.55|95.51|95.57|95.51|95.58|95.51|95.55|95.51|450
1649421570000|2022-04-08 12:39:30|||||||||5000
1649421580000|2022-04-08 12:39:40|95.58||95.58||95.58||95.58||50
1649421590000|2022-04-08 12:39:50|95.57||95.57||95.57||95.57||0
1649421600000|2022-04-08 12:40:00|95.55||95.55||95.55||95.55||1198
1649421610000|2022-04-08 12:40:10|95.54|95.49|95.55|95.49|95.55|95.49|95.54|95.48|3657
1649421620000|2022-04-08 12:40:20||95.48||95.48||95.49||95.48|0
1649421630000|2022-04-08 12:40:30||95.49||95.49||95.49||95.49|2
1649421640000|2022-04-08 12:40:40||95.51||95.51||95.51||95.51|56
1649421660000|2022-04-08 12:41:00|95.54|95.48|95.52|95.48|95.55|95.48|95.52|95.47|61
1649421670000|2022-04-08 12:41:10|95.51|95.47|95.51|95.45|95.51|95.47|95.48|95.42|2900
1649421680000|2022-04-08 12:41:20|95.52|95.44|95.55|95.52|95.56|95.54|95.52|95.44|9283
1649421690000|2022-04-08 12:41:30|95.56|95.51|95.57|95.52|95.57|95.52|95.56|95.51|1154
1649421700000|2022-04-08 12:41:40|95.55|95.5|95.57|95.51|95.57|95.51|95.55|95.5|5983
1649421710000|2022-04-08 12:41:50||95.52||95.52||95.52||95.52|5250
1649421720000|2022-04-08 12:42:00||95.51||95.52||95.52||95.51|1301
1649421730000|2022-04-08 12:42:10|95.58|95.51|95.58|95.55|95.59|95.57|95.56|95.51|10460
1649421740000|2022-04-08 12:42:20|95.57|95.51|95.58|95.52|95.58|95.55|95.57|95.5|6292
1649421750000|2022-04-08 12:42:30|95.57|95.51|95.57|95.51|95.57|95.51|95.57|95.51|0
1649421780000|2022-04-08 12:43:00|95.58|95.52|95.58|95.53|95.58|95.55|95.58|95.52|2500
1649421790000|2022-04-08 12:43:10|95.59|95.54|95.61|95.57|95.62|95.58|95.59|95.54|8764
1649421800000|2022-04-08 12:43:20|95.65|95.59|95.63|95.57|95.65|95.59|95.63|95.57|4119
1649421810000|2022-04-08 12:43:30|95.62|95.59|95.6|95.55|95.62|95.59|95.6|95.55|1562
1649421820000|2022-04-08 12:43:40||95.56||95.55||95.56||95.55|0
1649421830000|2022-04-08 12:43:50||95.56||95.55||95.56||95.55|0
1649421840000|2022-04-08 12:44:00|95.59|95.56|95.58|95.55|95.59|95.59|95.58|95.55|1139
1649421850000|2022-04-08 12:44:10|95.56|95.52|95.54|95.5|95.56|95.52|95.54|95.5|3822
1649421860000|2022-04-08 12:44:20|95.55|95.51|95.55|95.52|95.55|95.52|95.55|95.51|2500
1649421870000|2022-04-08 12:44:30||95.5||95.5||95.5||95.5|0
1649421880000|2022-04-08 12:44:40|95.57|95.51|95.58|95.55|95.59|95.55|95.57|95.51|6709
1649421890000|2022-04-08 12:44:50|95.59|95.56|95.65|95.61|95.68|95.61|95.59|95.56|10008
1649421900000|2022-04-08 12:45:00|95.68|95.62|95.7|95.65|95.71|95.65|95.66|95.62|0
1649421910000|2022-04-08 12:45:10|95.67|95.66|95.68|95.65|95.69|95.66|95.67|95.65|5586
1649421920000|2022-04-08 12:45:20|95.7|95.64|95.65|95.61|95.7|95.64|95.65|95.61|1542
1649421930000|2022-04-08 12:45:30||95.62||95.62||95.62||95.62|0
1649421940000|2022-04-08 12:45:40|95.64||95.64||95.64||95.64||0
1649421950000|2022-04-08 12:45:50||95.63||95.62||95.63||95.62|451
1649421960000|2022-04-08 12:46:00|95.65|95.63|95.65|95.63|95.65|95.63|95.65|95.63|2117
1649421990000|2022-04-08 12:46:30|95.67|95.64|95.67|95.65|95.67|95.65|95.67|95.64|18
1649422000000|2022-04-08 12:46:40|95.7|95.68|95.71|95.65|95.71|95.68|95.7|95.65|15861
1649422010000|2022-04-08 12:46:50|95.69|95.63|95.69|95.63|95.69|95.63|95.67|95.61|1140
1649422020000|2022-04-08 12:47:00|95.68|95.61|95.64|95.59|95.68|95.61|95.64|95.59|6047
1649422030000|2022-04-08 12:47:10|95.62|95.58|95.61|95.59|95.62|95.59|95.61|95.55|0
1649422040000|2022-04-08 12:47:20|95.63|95.6|95.63|95.59|95.63|95.6|95.63|95.59|1283
1649422050000|2022-04-08 12:47:30|||||||||2068
1649422080000|2022-04-08 12:48:00|95.62||95.63||95.63||95.62||0
1649422090000|2022-04-08 12:48:10|95.62||95.62||95.62||95.62||0
1649422100000|2022-04-08 12:48:20|95.63||95.62||95.63||95.62||0
1649422110000|2022-04-08 12:48:30|||||||||1000
1649422140000|2022-04-08 12:49:00|||||||||457
1649422150000|2022-04-08 12:49:10|95.6|95.57|95.61|95.55|95.62|95.57|95.6|95.55|7545
1649422160000|2022-04-08 12:49:20|95.6|95.56|95.6|95.55|95.6|95.56|95.6|95.55|0
1649422180000|2022-04-08 12:49:40|95.61|95.56|95.61|95.57|95.61|95.58|95.61|95.56|547
1649422190000|2022-04-08 12:49:50|95.6|95.56|95.54|95.5|95.6|95.56|95.54|95.5|7486
1649422200000|2022-04-08 12:50:00|95.53|95.51|95.53|95.5|95.53|95.51|95.53|95.5|29379
1649422220000|2022-04-08 12:50:20|95.54|95.54|95.55|95.51|95.57|95.54|95.54|95.51|29246
1649422230000|2022-04-08 12:50:30|95.56|95.54|95.57|95.52|95.57|95.54|95.54|95.5|11055
1649422240000|2022-04-08 12:50:40||95.54||95.54||95.54||95.54|0
1649422250000|2022-04-08 12:50:50||95.52||95.52||95.52||95.52|0
1649422270000|2022-04-08 12:51:10|95.59|95.53|95.6|95.55|95.62|95.57|95.59|95.53|10934
1649422280000|2022-04-08 12:51:20|95.59|95.53|95.59|95.55|95.59|95.55|95.58|95.52|20961
1649422300000|2022-04-08 12:51:40|95.58|95.56|95.56|95.51|95.58|95.56|95.56|95.5|1368
1649422310000|2022-04-08 12:51:50||95.5||95.52||95.52||95.5|0
1649422320000|2022-04-08 12:52:00||95.53||95.53||95.53||95.53|2700
1649422330000|2022-04-08 12:52:10||95.54||95.54||95.54||95.54|42
1649422360000|2022-04-08 12:52:40|||||||||299
1649422370000|2022-04-08 12:52:50|95.58|95.55|95.56|95.52|95.58|95.55|95.54|95.5|3974
1649422380000|2022-04-08 12:53:00|||||||||3082
1649422400000|2022-04-08 12:53:20|95.55|95.5|95.54|95.51|95.55|95.51|95.54|95.5|5000
1649422410000|2022-04-08 12:53:30|95.53|95.5|95.59|95.55|95.6|95.56|95.5|95.45|61662
1649422420000|2022-04-08 12:53:40|95.58|95.52|95.57|95.53|95.58|95.54|95.55|95.5|2248
1649422430000|2022-04-08 12:53:50|95.56|95.52|95.57|95.54|95.58|95.54|95.55|95.52|1115
1649422440000|2022-04-08 12:54:00|95.58|95.55|95.59|95.57|95.62|95.57|95.58|95.55|3987
1649422450000|2022-04-08 12:54:10|95.62|95.55|95.6|95.58|95.63|95.58|95.6|95.54|11186
1649422470000|2022-04-08 12:54:30|95.62|95.59|95.64|95.6|95.66|95.6|95.62|95.59|1444
1649422480000|2022-04-08 12:54:40|95.65|95.61|95.75|95.71|95.8|95.74|95.65|95.61|24704
1649422490000|2022-04-08 12:54:50|95.74|95.69|95.69|95.64|95.74|95.69|95.68|95.62|1115
1649422500000|2022-04-08 12:55:00|95.71|95.66|95.66|95.62|95.71|95.66|95.66|95.62|3615
1649422510000|2022-04-08 12:55:10|95.67|95.64|95.63|95.58|95.69|95.64|95.62|95.58|52
1649422520000|2022-04-08 12:55:20|95.61|95.55|95.61|95.56|95.61|95.57|95.61|95.54|0
1649422530000|2022-04-08 12:55:30|95.6|95.54|95.59|95.54|95.6|95.54|95.59|95.54|0
1649422540000|2022-04-08 12:55:40|95.57|95.51|95.57|95.54|95.57|95.54|95.56|95.51|0
1649422550000|2022-04-08 12:55:50|95.56|95.5|95.53|95.48|95.56|95.52|95.52|95.48|4158
1649422560000|2022-04-08 12:56:00|95.54|95.5|95.54|95.48|95.54|95.52|95.54|95.48|3431
1649422570000|2022-04-08 12:56:10||95.5||95.5||95.5||95.5|0
1649422590000|2022-04-08 12:56:30|95.56|95.51|95.55|95.5|95.57|95.53|95.55|95.5|4757
1649422600000|2022-04-08 12:56:40|95.54|95.48|95.51|95.44|95.54|95.48|95.5|95.44|1115
1649422610000|2022-04-08 12:56:50|95.49|95.43|95.49|95.46|95.53|95.49|95.48|95.42|29427
1649422630000|2022-04-08 12:57:10|95.48|95.44|95.45|95.39|95.48|95.44|95.45|95.38|52
1649422640000|2022-04-08 12:57:20|95.43|95.41|95.45|95.41|95.45|95.41|95.43|95.41|0
1649422650000|2022-04-08 12:57:30|95.43||95.43||95.45||95.43||2
1649422660000|2022-04-08 12:57:40|95.45||95.45||95.45||95.45||60
1649422670000|2022-04-08 12:57:50|95.47|95.42|95.44|95.42|95.48|95.42|95.44|95.39|57899
1649422690000|2022-04-08 12:58:10|95.43|95.41|95.43|95.41|95.44|95.41|95.43|95.41|52
1649422700000|2022-04-08 12:58:20|95.41|95.38|95.41|95.37|95.41|95.38|95.41|95.34|78
1649422710000|2022-04-08 12:58:30|95.42|95.38|95.43|95.38|95.43|95.38|95.42|95.38|0
1649422720000|2022-04-08 12:58:40|95.39|95.36|95.36|95.29|95.42|95.36|95.36|95.28|3704
1649422730000|2022-04-08 12:58:50|95.38|95.32|95.36|95.32|95.38|95.32|95.36|95.32|60
1649422740000|2022-04-08 12:59:00|95.38|95.33|95.33|95.28|95.38|95.35|95.33|95.28|6698
1649422750000|2022-04-08 12:59:10|95.31|95.27|95.35|95.31|95.35|95.31|95.29|95.25|7850
1649422760000|2022-04-08 12:59:20|||||||||148
1649422770000|2022-04-08 12:59:30|95.34|95.28|95.34|95.28|95.34|95.28|95.34|95.28|134
1649422790000|2022-04-08 12:59:50|95.33||95.33||95.33||95.33||0
1649422800000|2022-04-08 13:00:00|95.32|95.27|95.29|95.22|95.32|95.27|95.27|95.2|3153
1649422810000|2022-04-08 13:00:10||95.24||95.25||95.25||95.24|10429
1649422830000|2022-04-08 13:00:30|95.3|95.26|95.27|95.21|95.3|95.26|95.24|95.19|7157
1649422840000|2022-04-08 13:00:40|95.25|95.23|95.25|95.23|95.25|95.23|95.25|95.23|320
1649422850000|2022-04-08 13:00:50|95.27|95.21|95.21|95.16|95.27|95.21|95.21|95.14|453
1649422860000|2022-04-08 13:01:00|||||||||68
1649422880000|2022-04-08 13:01:20|95.2||95.2||95.2||95.2||137
1649422900000|2022-04-08 13:01:40|||||||||2000
1649422910000|2022-04-08 13:01:50|95.21|95.17|95.17|95.12|95.22|95.19|95.12|95.06|36373
1649422920000|2022-04-08 13:02:00|95.13|95.11|95.09|95.04|95.13|95.11|95.09|95.04|1115
1649422930000|2022-04-08 13:02:10||95.02||95.04||95.04||95.02|0
1649422940000|2022-04-08 13:02:20|95.07|95.01|95.07|95.03|95.07|95.03|95.04|95|0
1649422950000|2022-04-08 13:02:30|95.06|95.02|95.03|95.01|95.06|95.02|94.97|94.91|62824
1649422960000|2022-04-08 13:02:40|95.06|95.04|95.02|94.97|95.12|95.07|95.02|94.97|79371
1649422970000|2022-04-08 13:02:50|95.03|94.99|95.03|94.99|95.05|95.01|95.03|94.99|17
1649422980000|2022-04-08 13:03:00|||||||||2088
1649422990000|2022-04-08 13:03:10|95.02|95|95.02|94.99|95.02|95|95.02|94.99|5159
1649423000000|2022-04-08 13:03:20|95.03|95|95|94.94|95.04|95.01|95|94.93|2258
1649423010000|2022-04-08 13:03:30|94.97|94.93|94.96|94.91|94.97|94.95|94.96|94.91|1179
1649423020000|2022-04-08 13:03:40|94.95|94.93|94.95|94.91|94.95|94.93|94.95|94.91|0
1649423040000|2022-04-08 13:04:00|94.93|94.9|94.95|94.92|94.95|94.92|94.93|94.86|13151
1649423050000|2022-04-08 13:04:10||94.9||94.92||94.92||94.9|16326
1649423060000|2022-04-08 13:04:20|94.96|94.94|95|94.96|95|94.96|94.96|94.94|6326
1649423070000|2022-04-08 13:04:30|94.99|94.94|94.97|94.93|94.99|94.94|94.97|94.9|2550
1649423080000|2022-04-08 13:04:40|94.99|94.94|94.98|94.93|94.99|94.94|94.96|94.93|31590
1649423090000|2022-04-08 13:04:50|94.99|94.99|94.99|94.95|95.05|95|94.99|94.95|69799
1649423100000|2022-04-08 13:05:00|95||94.99||95||94.99||0
1649423110000|2022-04-08 13:05:10|95|94.96|95.04|94.99|95.05|94.99|95|94.96|28722
1649423120000|2022-04-08 13:05:20|95.05|95|94.95|94.91|95.08|95.03|94.95|94.91|14732
1649423130000|2022-04-08 13:05:30||94.9||94.92||94.92||94.9|0
1649423140000|2022-04-08 13:05:40|94.97|94.9|94.94|94.89|94.97|94.9|94.92|94.87|5523
1649423150000|2022-04-08 13:05:50|94.97|94.91|94.94|94.91|94.97|94.91|94.94|94.91|0
1649423160000|2022-04-08 13:06:00|94.96|94.92|94.96|94.89|94.96|94.92|94.96|94.89|1382
1649423170000|2022-04-08 13:06:10|94.94|94.91|94.94|94.91|94.94|94.91|94.94|94.91|5232
1649423180000|2022-04-08 13:06:20|94.96|94.93|94.96|94.93|95.01|94.95|94.94|94.93|1347
1649423190000|2022-04-08 13:06:30|94.98|94.94|94.99|94.94|95.01|94.94|94.98|94.94|2500
1649423200000|2022-04-08 13:06:40|95||94.99||95||94.99||0
1649423210000|2022-04-08 13:06:50|94.98|94.95|94.94|94.91|94.98|94.96|94.94|94.91|5472
1649423220000|2022-04-08 13:07:00|94.96||94.96||94.96||94.96||2105
1649423230000|2022-04-08 13:07:10|94.94||94.94||94.94||94.94||0
1649423240000|2022-04-08 13:07:20|94.96|94.92|94.96|94.92|94.96|94.92|94.96|94.92|2371
1649423260000|2022-04-08 13:07:40|94.95|94.91|94.88|94.84|94.95|94.91|94.88|94.83|303
1649423270000|2022-04-08 13:07:50|94.9|94.85|94.9|94.85|94.9|94.86|94.9|94.85|6475
1649423290000|2022-04-08 13:08:10|94.91|94.87|94.9|94.88|94.91|94.89|94.9|94.84|8717
1649423300000|2022-04-08 13:08:20|94.91|94.84|94.93|94.9|94.93|94.9|94.91|94.84|10672
1649423310000|2022-04-08 13:08:30|94.92|94.88|94.9|94.84|94.92|94.88|94.88|94.84|2421
1649423320000|2022-04-08 13:08:40||94.86||94.86||94.86||94.86|122
1649423340000|2022-04-08 13:09:00|||||||||1000
1649423350000|2022-04-08 13:09:10|94.88|94.84|94.88|94.84|94.88|94.84|94.88|94.84|2184
1649423360000|2022-04-08 13:09:20|94.87|94.81|94.91|94.88|94.91|94.88|94.84|94.81|5124
1649423370000|2022-04-08 13:09:30|94.9|94.89|94.92|94.89|94.92|94.89|94.89|94.87|21127
1649423380000|2022-04-08 13:09:40|94.93|94.9|94.93|94.9|94.93|94.91|94.93|94.9|2996
1649423390000|2022-04-08 13:09:50|94.95|94.92|94.95|94.9|94.98|94.92|94.95|94.9|7148
1649423400000|2022-04-08 13:10:00|94.97|94.91|94.91|94.9|94.98|94.91|94.91|94.9|1115
1649423410000|2022-04-08 13:10:10|94.9|94.87|94.85|94.81|94.91|94.87|94.85|94.79|1860
1649423420000|2022-04-08 13:10:20|94.86|94.82|94.87|94.83|94.87|94.83|94.86|94.82|0
1649423440000|2022-04-08 13:10:40|94.86|94.81|94.92|94.89|94.93|94.89|94.86|94.79|34529
1649423450000|2022-04-08 13:10:50||94.9||94.9||94.9||94.9|0
1649423460000|2022-04-08 13:11:00||94.89||94.87||94.89||94.87|0
1649423470000|2022-04-08 13:11:10|94.93|94.88|95|94.95|95|94.95|94.93|94.88|11079
1649423480000|2022-04-08 13:11:20|94.99|94.93|94.97|94.94|94.99|94.94|94.97|94.91|0
1649423490000|2022-04-08 13:11:30|94.99|94.95|95|94.95|95.01|94.95|94.97|94.95|6063
1649423500000|2022-04-08 13:11:40|95.01|94.96|95.02|94.99|95.04|94.99|95.01|94.96|6591
1649423510000|2022-04-08 13:11:50|95.01|94.97|94.99|94.93|95.01|94.98|94.99|94.93|2130
1649423520000|2022-04-08 13:12:00|95.01|94.94|95.02|95|95.02|95|95.01|94.94|7767
1649423530000|2022-04-08 13:12:10|95.01|94.99|95|94.97|95.01|94.99|95|94.96|31912
1649423540000|2022-04-08 13:12:20|94.99|94.96|95|94.94|95|94.96|94.98|94.93|1182
1649423550000|2022-04-08 13:12:30||94.96||94.96||94.96||94.96|0
1649423560000|2022-04-08 13:12:40|94.99|94.94|94.99|94.94|94.99|94.94|94.96|94.91|24464
1649423570000|2022-04-08 13:12:50||94.96||94.96||94.96||94.96|0
1649423580000|2022-04-08 13:13:00|95.01|95|95.01|94.98|95.01|95|95|94.96|25000
1649423590000|2022-04-08 13:13:10|95.02|94.99|95.04|95|95.08|95.02|95.02|94.98|4383
1649423600000|2022-04-08 13:13:20|95.05||95.05||95.05||95.05||0
1649423610000|2022-04-08 13:13:30|95.04|94.99|95.02|94.97|95.04|94.99|94.98|94.94|5025
1649423620000|2022-04-08 13:13:40|95.01|94.95|94.93|94.89|95.01|94.95|94.93|94.88|2500
1649423630000|2022-04-08 13:13:50|94.95||94.95||94.95||94.95||0
1649423640000|2022-04-08 13:14:00|94.94|94.9|94.94|94.92|94.94|94.92|94.94|94.89|203
1649423650000|2022-04-08 13:14:10|94.92|94.89|94.85|94.8|94.92|94.89|94.85|94.79|64
1649423660000|2022-04-08 13:14:20|94.84|94.78|94.79|94.75|94.84|94.78|94.79|94.73|205
1649423670000|2022-04-08 13:14:30|94.8|94.76|94.84|94.78|94.84|94.8|94.8|94.76|17612
1649423690000|2022-04-08 13:14:50|||||||||10478
1649423700000|2022-04-08 13:15:00|94.81|94.79|94.84|94.79|94.84|94.8|94.81|94.79|2530
1649423710000|2022-04-08 13:15:10|94.87|94.81|94.88|94.85|94.88|94.85|94.87|94.81|8372
1649423720000|2022-04-08 13:15:20|94.87|94.83|94.85|94.8|94.87|94.83|94.85|94.79|132
1649423730000|2022-04-08 13:15:30|94.88|94.82|94.88|94.82|94.88|94.83|94.86|94.8|10000
1649423740000|2022-04-08 13:15:40|94.86|94.84|94.9|94.84|94.9|94.84|94.86|94.81|3677
1649423750000|2022-04-08 13:15:50|94.85|94.85|94.87|94.85|94.92|94.88|94.85|94.84|3741
1649423760000|2022-04-08 13:16:00|94.9|94.83|94.88|94.83|94.9|94.84|94.85|94.8|8121
1649423780000|2022-04-08 13:16:20|94.89|94.85|94.93|94.89|94.93|94.91|94.89|94.85|3781
1649423790000|2022-04-08 13:16:30|94.95||94.95||94.95||94.95||0
1649423800000|2022-04-08 13:16:40|94.93||94.93||94.93||94.93||50
1649423820000|2022-04-08 13:17:00|94.95|94.9|94.95|94.9|94.95|94.9|94.95|94.9|10967
1649423850000|2022-04-08 13:17:30|94.94|94.91|94.94|94.9|94.95|94.93|94.92|94.9|5000
1649423860000|2022-04-08 13:17:40|94.95|94.91|94.95|94.91|94.95|94.91|94.95|94.91|50
1649423880000|2022-04-08 13:18:00||94.92||94.91||94.93||94.91|2299
1649423890000|2022-04-08 13:18:10|94.97|94.92|94.97|94.94|95|94.94|94.97|94.92|9692
1649423900000|2022-04-08 13:18:20|94.98|94.91|94.96|94.91|94.98|94.93|94.96|94.91|2788
1649423910000|2022-04-08 13:18:30|94.98|94.92|94.98|94.95|94.98|94.95|94.97|94.92|0
1649423920000|2022-04-08 13:18:40|95|94.96|94.98|94.93|95|94.97|94.98|94.92|6303
1649423930000|2022-04-08 13:18:50|94.99|94.91|94.96|94.91|94.99|94.91|94.96|94.91|0
1649423940000|2022-04-08 13:19:00|94.95|94.89|94.91|94.88|94.95|94.89|94.91|94.85|5000
1649423950000|2022-04-08 13:19:10|94.92|94.89|94.92|94.88|94.92|94.89|94.92|94.88|2221
1649423960000|2022-04-08 13:19:20||94.89||94.89||94.89||94.89|4700
1649423980000|2022-04-08 13:19:40||94.9||94.9||94.9||94.9|6769
1649423990000|2022-04-08 13:19:50|94.91|94.86|94.91|94.87|94.91|94.87|94.91|94.85|134
1649424000000|2022-04-08 13:20:00|||||||||500
1649424010000|2022-04-08 13:20:10|94.92|94.88|94.91|94.88|94.92|94.89|94.91|94.87|8321
1649424020000|2022-04-08 13:20:20|94.9||94.9||94.91||94.9||210
1649424030000|2022-04-08 13:20:30|94.89|94.85|94.89|94.85|94.89|94.85|94.89|94.84|2845
1649424040000|2022-04-08 13:20:40|94.9|94.84|94.91|94.9|94.91|94.9|94.9|94.84|15568
1649424050000|2022-04-08 13:20:50|||||||||5232
1649424060000|2022-04-08 13:21:00||94.89||94.9||94.9||94.89|14709
1649424070000|2022-04-08 13:21:10|94.89|94.88|94.89|94.85|94.89|94.88|94.89|94.85|5188
1649424080000|2022-04-08 13:21:20|94.88|94.83|94.83|94.8|94.88|94.83|94.83|94.8|73
1649424090000|2022-04-08 13:21:30|94.85||94.83||94.85||94.83||0
1649424100000|2022-04-08 13:21:40|||||||||2637
1649424120000|2022-04-08 13:22:00|94.82|94.76|94.8|94.76|94.82|94.78|94.8|94.76|3043
1649424130000|2022-04-08 13:22:10|94.79|94.77|94.79|94.76|94.79|94.77|94.79|94.76|0
1649424140000|2022-04-08 13:22:20|94.78|94.74|94.76|94.7|94.78|94.74|94.76|94.69|7988
1649424150000|2022-04-08 13:22:30|94.78|94.73|94.83|94.79|94.83|94.8|94.78|94.73|27569
1649424160000|2022-04-08 13:22:40|94.85|94.8|94.89|94.86|94.92|94.86|94.85|94.79|8763
1649424170000|2022-04-08 13:22:50|94.88|94.83|94.92|94.87|94.94|94.87|94.87|94.81|9960
1649424200000|2022-04-08 13:23:20|94.94|94.89|94.91|94.87|94.94|94.89|94.91|94.87|73
1649424210000|2022-04-08 13:23:30|94.9|94.88|94.85|94.82|94.9|94.88|94.85|94.82|38510
1649424220000|2022-04-08 13:23:40|||||||||3135
1649424230000|2022-04-08 13:23:50|94.84|94.79|94.82|94.77|94.84|94.79|94.82|94.77|3463
1649424240000|2022-04-08 13:24:00|||||||||3372
1649424250000|2022-04-08 13:24:10|94.84|94.79|94.84|94.81|94.84|94.81|94.84|94.79|30
1649424260000|2022-04-08 13:24:20|94.87|94.82|94.87|94.84|94.87|94.84|94.87|94.81|8542
1649424270000|2022-04-08 13:24:30|94.86|94.81|94.86|94.81|94.86|94.81|94.86|94.81|1082
1649424280000|2022-04-08 13:24:40|94.87|94.83|94.82|94.77|94.87|94.83|94.8|94.76|2044
1649424290000|2022-04-08 13:24:50|94.8|94.76|94.78|94.73|94.8|94.76|94.78|94.73|30
1649424300000|2022-04-08 13:25:00||94.75||94.75||94.75||94.75|395
1649424310000|2022-04-08 13:25:10|94.8|94.76|94.8|94.77|94.8|94.77|94.8|94.76|0
1649424320000|2022-04-08 13:25:20|94.78|94.75|94.78|94.75|94.78|94.75|94.78|94.75|0
1649424330000|2022-04-08 13:25:30|94.8|94.76|94.8|94.76|94.8|94.77|94.8|94.76|2018
1649424340000|2022-04-08 13:25:40|94.79|94.75|94.74|94.72|94.79|94.75|94.74|94.72|382
1649424350000|2022-04-08 13:25:50|94.72|94.69|94.75|94.71|94.75|94.71|94.72|94.66|15649
1649424360000|2022-04-08 13:26:00|94.74|94.68|94.66|94.61|94.74|94.69|94.66|94.61|6113
1649424370000|2022-04-08 13:26:10|94.65|94.58|94.65|94.61|94.65|94.61|94.62|94.56|7086
1649424380000|2022-04-08 13:26:20|94.64||94.63||94.64||94.63||0
1649424390000|2022-04-08 13:26:30|94.64|94.62|94.7|94.64|94.7|94.65|94.64|94.62|8797
1649424400000|2022-04-08 13:26:40||94.66||94.66||94.66||94.66|0
1649424410000|2022-04-08 13:26:50|94.72|94.72|94.73|94.71|94.76|94.72|94.72|94.67|46864
1649424440000|2022-04-08 13:27:20|94.72|94.69|94.73|94.7|94.73|94.71|94.72|94.67|2617
1649424450000|2022-04-08 13:27:30|||||||||2558
1649424460000|2022-04-08 13:27:40|94.72|94.68|94.73|94.68|94.73|94.68|94.72|94.68|2188
1649424470000|2022-04-08 13:27:50|94.72|94.67|94.72|94.68|94.72|94.68|94.68|94.67|4119
1649424480000|2022-04-08 13:28:00|94.71|94.66|94.68|94.65|94.71|94.66|94.67|94.61|11274
1649424490000|2022-04-08 13:28:10|94.69|94.66|94.72|94.67|94.72|94.69|94.69|94.66|7182
1649424500000|2022-04-08 13:28:20|94.73|94.68|94.73|94.69|94.73|94.69|94.72|94.67|0
1649424510000|2022-04-08 13:28:30|94.72|94.7|94.72|94.67|94.72|94.71|94.72|94.67|2500
1649424520000|2022-04-08 13:28:40|94.7|94.66|94.7|94.66|94.7|94.66|94.7|94.66|120
1649424530000|2022-04-08 13:28:50|94.68||94.68||94.68||94.68||0
1649424540000|2022-04-08 13:29:00|94.7|94.67|94.68|94.67|94.7|94.67|94.68|94.66|601
1649424550000|2022-04-08 13:29:10|94.7|94.66|94.68|94.65|94.7|94.66|94.68|94.63|4340
1649424570000|2022-04-08 13:29:30|94.66|94.63|94.68|94.64|94.68|94.64|94.66|94.63|4044
1649424590000|2022-04-08 13:29:50|94.7|94.65|94.71|94.66|94.72|94.69|94.69|94.65|35992
1649424600000|2022-04-08 13:30:00|94.72|94.68|94.7|94.65|94.8|94.73|94.64|94.59|48880
1649424610000|2022-04-08 13:30:10|94.69|94.64|94.67|94.64|94.7|94.66|94.66|94.62|13350
1649424620000|2022-04-08 13:30:20|94.66|94.62|94.67|94.63|94.72|94.67|94.63|94.59|16281
1649424630000|2022-04-08 13:30:30|94.69|94.64|94.82|94.78|94.83|94.78|94.68|94.64|10904
1649424640000|2022-04-08 13:30:40|94.81|94.76|94.78|94.74|94.81|94.76|94.74|94.73|1115
1649424650000|2022-04-08 13:30:50|94.77|94.72|94.75|94.72|94.78|94.72|94.75|94.72|7661
1649424660000|2022-04-08 13:31:00|94.77|94.73|94.7|94.65|94.77|94.73|94.7|94.65|4659
1649424670000|2022-04-08 13:31:10|94.69|94.67|94.67|94.63|94.74|94.69|94.67|94.63|1673
1649424680000|2022-04-08 13:31:20|94.68|94.62|94.69|94.64|94.69|94.66|94.68|94.61|4804
1649424690000|2022-04-08 13:31:30|94.71|94.65|94.76|94.72|94.77|94.72|94.71|94.65|5371
1649424700000|2022-04-08 13:31:40|94.75|94.7|94.75|94.71|94.75|94.72|94.72|94.68|5156
1649424710000|2022-04-08 13:31:50|94.77|94.72|94.8|94.75|94.8|94.75|94.77|94.71|28020
1649424720000|2022-04-08 13:32:00|94.78|94.73|94.89|94.85|94.89|94.85|94.78|94.73|13336
1649424730000|2022-04-08 13:32:10|94.88|94.83|94.9|94.85|94.96|94.9|94.88|94.82|9510
1649424740000|2022-04-08 13:32:20|94.92|94.86|94.89|94.84|94.93|94.89|94.86|94.84|3616
1649424750000|2022-04-08 13:32:30|94.88|94.82|94.81|94.76|94.88|94.82|94.79|94.75|2878
1649424760000|2022-04-08 13:32:40|94.83|94.77|94.78|94.75|94.85|94.8|94.78|94.75|0
1649424770000|2022-04-08 13:32:50|94.8|94.76|94.83|94.79|94.85|94.8|94.8|94.76|2500
1649424780000|2022-04-08 13:33:00|94.81|94.77|94.79|94.74|94.83|94.77|94.79|94.74|2753
1649424790000|2022-04-08 13:33:10|94.78|94.71|94.74|94.69|94.78|94.71|94.74|94.69|3834
1649424800000|2022-04-08 13:33:20|94.76|94.67|94.7|94.66|94.76|94.67|94.7|94.65|1115
1649424810000|2022-04-08 13:33:30|94.69|94.65|94.67|94.63|94.69|94.65|94.67|94.63|4075
1649424820000|2022-04-08 13:33:40|94.65|94.6|94.64|94.6|94.67|94.63|94.63|94.57|6903
1649424830000|2022-04-08 13:33:50|94.63|94.61|94.66|94.62|94.7|94.66|94.63|94.61|7238
1649424840000|2022-04-08 13:34:00|94.64|94.61|94.64|94.6|94.64|94.62|94.64|94.6|2500
1649424850000|2022-04-08 13:34:10|94.63|94.58|94.59|94.54|94.63|94.58|94.59|94.53|11187
1649424860000|2022-04-08 13:34:20|94.58|94.52|94.59|94.54|94.59|94.54|94.57|94.52|859
1649424870000|2022-04-08 13:34:30|94.6|94.55|94.62|94.56|94.63|94.58|94.6|94.55|4142
1649424880000|2022-04-08 13:34:40|94.61|94.54|94.58|94.52|94.61|94.54|94.57|94.52|0
1649424890000|2022-04-08 13:34:50|94.57|94.53|94.59|94.55|94.61|94.55|94.56|94.52|11081
1649424900000|2022-04-08 13:35:00|94.6|94.57|94.64|94.61|94.64|94.61|94.58|94.55|21729
1649424910000|2022-04-08 13:35:10|94.63|94.6|94.59|94.54|94.63|94.6|94.57|94.53|2297
1649424920000|2022-04-08 13:35:20|94.6|94.55|94.64|94.58|94.64|94.61|94.6|94.55|21609
1649424930000|2022-04-08 13:35:30||94.59||94.59||94.62||94.59|435
1649424940000|2022-04-08 13:35:40|94.63|94.61|94.63|94.58|94.63|94.61|94.63|94.58|118
1649424950000|2022-04-08 13:35:50|94.64|94.59|94.7|94.65|94.7|94.66|94.64|94.59|23096
1649424960000|2022-04-08 13:36:00|94.69|94.63|94.61|94.56|94.69|94.65|94.58|94.54|3580
1649424970000|2022-04-08 13:36:10|94.6|94.55|94.64|94.59|94.64|94.6|94.53|94.48|9932
1649424980000|2022-04-08 13:36:20|94.65|94.61|94.63|94.59|94.65|94.61|94.63|94.59|0
1649424990000|2022-04-08 13:36:30||94.57||94.57||94.57||94.57|0
1649425000000|2022-04-08 13:36:40|94.61|94.58|94.61|94.57|94.61|94.6|94.59|94.55|4665
1649425010000|2022-04-08 13:36:50|94.59|94.53|94.61|94.57|94.61|94.57|94.58|94.53|4536
1649425020000|2022-04-08 13:37:00|94.63|94.58|94.65|94.61|94.68|94.64|94.62|94.58|18003
1649425030000|2022-04-08 13:37:10|94.67|94.64|94.7|94.64|94.7|94.65|94.67|94.62|30500
1649425040000|2022-04-08 13:37:20|94.71|94.66|94.72|94.68|94.74|94.69|94.69|94.65|23506
1649425050000|2022-04-08 13:37:30|94.71|94.66|94.7|94.66|94.72|94.68|94.66|94.62|12737
1649425060000|2022-04-08 13:37:40|94.71|94.67|94.73|94.69|94.74|94.71|94.7|94.64|7640
1649425070000|2022-04-08 13:37:50|94.77|94.71|94.78|94.75|94.78|94.76|94.77|94.71|2246
1649425080000|2022-04-08 13:38:00|94.81|94.77|94.79|94.75|94.89|94.83|94.79|94.75|9250
1649425090000|2022-04-08 13:38:10|94.82|94.73|94.74|94.69|94.82|94.73|94.73|94.69|3661
1649425100000|2022-04-08 13:38:20|94.75|94.7|94.75|94.71|94.82|94.76|94.75|94.69|14265
1649425110000|2022-04-08 13:38:30|94.73|94.68|94.77|94.74|94.79|94.75|94.71|94.67|6438
1649425120000|2022-04-08 13:38:40|94.76|94.73|94.76|94.72|94.77|94.73|94.74|94.72|0
1649425130000|2022-04-08 13:38:50|94.77|94.73|94.77|94.74|94.77|94.76|94.77|94.73|1721
1649425140000|2022-04-08 13:39:00|94.78|94.75|94.82|94.78|94.84|94.8|94.78|94.75|5897
1649425150000|2022-04-08 13:39:10|94.81|94.75|94.81|94.75|94.81|94.75|94.8|94.75|26325
1649425160000|2022-04-08 13:39:20|94.8|94.76|94.82|94.77|94.87|94.82|94.8|94.76|5902
1649425170000|2022-04-08 13:39:30|94.84|94.79|94.77|94.71|94.84|94.79|94.77|94.71|16196
1649425180000|2022-04-08 13:39:40|94.75|94.72|94.75|94.7|94.76|94.72|94.75|94.7|827
1649425190000|2022-04-08 13:39:50|94.76|94.71|94.82|94.78|94.83|94.78|94.73|94.67|4213
1649425200000|2022-04-08 13:40:00|94.8|94.75|94.84|94.79|94.86|94.83|94.78|94.73|5983
1649425210000|2022-04-08 13:40:10|94.82|94.78|94.82|94.77|94.86|94.81|94.81|94.77|3302
1649425220000|2022-04-08 13:40:20|94.83|94.78|94.86|94.8|94.86|94.83|94.81|94.75|107836
1649425230000|2022-04-08 13:40:30|94.84|94.79|94.89|94.85|94.9|94.86|94.79|94.77|50219
1649425240000|2022-04-08 13:40:40|94.88|94.83|94.88|94.84|94.88|94.84|94.86|94.81|70
1649425250000|2022-04-08 13:40:50|94.89|94.85|94.9|94.86|94.9|94.86|94.89|94.85|2374
1649425260000|2022-04-08 13:41:00|94.89|94.84|94.9|94.86|94.9|94.86|94.86|94.84|10018
1649425270000|2022-04-08 13:41:10|94.91|94.87|94.94|94.9|94.95|94.9|94.9|94.86|21470
1649425280000|2022-04-08 13:41:20|94.95||94.94||94.95||94.94||66
1649425290000|2022-04-08 13:41:30|94.95|94.91|94.86|94.82|94.98|94.94|94.86|94.82|23381
1649425300000|2022-04-08 13:41:40|94.87|94.84|94.9|94.86|94.9|94.86|94.87|94.84|471
1649425310000|2022-04-08 13:41:50|94.88|94.84|94.88|94.84|94.88|94.84|94.86|94.8|2290
1649425320000|2022-04-08 13:42:00|94.91|94.85|94.83|94.78|94.92|94.88|94.82|94.78|19858
1649425330000|2022-04-08 13:42:10|94.82|94.77|94.84|94.8|94.84|94.8|94.81|94.77|42
1649425340000|2022-04-08 13:42:20|94.83|94.78|94.79|94.77|94.83|94.78|94.79|94.77|17491
1649425350000|2022-04-08 13:42:30|94.81|94.82|94.8|94.77|94.84|94.82|94.79|94.77|17511
1649425360000|2022-04-08 13:42:40|94.81|94.78|94.82|94.78|94.83|94.78|94.8|94.77|5402
1649425370000|2022-04-08 13:42:50|94.83|94.79|94.83|94.78|94.84|94.82|94.83|94.78|10962
1649425380000|2022-04-08 13:43:00|94.82|94.77|94.83|94.78|94.83|94.78|94.81|94.77|19962
1649425390000|2022-04-08 13:43:10|||||||||3377
1649425400000|2022-04-08 13:43:20|94.81|94.8|94.83|94.79|94.83|94.81|94.81|94.78|3515
1649425410000|2022-04-08 13:43:30|94.82|94.77|94.8|94.76|94.84|94.79|94.77|94.73|58234
1649425420000|2022-04-08 13:43:40|94.81|94.77|94.79|94.77|94.81|94.77|94.79|94.77|18500
1649425430000|2022-04-08 13:43:50|94.81|94.78|94.84|94.81|94.84|94.81|94.79|94.78|9144
1649425440000|2022-04-08 13:44:00|94.87|94.82|94.88|94.83|94.88|94.85|94.84|94.81|6173
1649425450000|2022-04-08 13:44:10|94.89|94.84|94.88|94.84|94.89|94.84|94.86|94.84|0
1649425460000|2022-04-08 13:44:20|94.89||94.89||94.89||94.89||0
1649425470000|2022-04-08 13:44:30|94.86|94.82|94.86|94.82|94.86|94.82|94.84|94.81|13356
1649425480000|2022-04-08 13:44:40||94.83||94.83||94.83||94.81|998
1649425490000|2022-04-08 13:44:50|94.88|94.85|94.84|94.81|94.89|94.85|94.83|94.81|32454
1649425500000|2022-04-08 13:45:00|94.83|94.78|94.87|94.84|94.87|94.84|94.81|94.78|25294
1649425510000|2022-04-08 13:45:10|94.88|94.85|94.92|94.89|94.92|94.9|94.86|94.82|29592
1649425520000|2022-04-08 13:45:20|94.95|94.9|94.97|94.93|94.97|94.93|94.93|94.89|40649
1649425530000|2022-04-08 13:45:30|94.96|94.92|94.96|94.91|94.97|94.94|94.92|94.88|41298
1649425540000|2022-04-08 13:45:40|94.97|94.92|94.97|94.92|94.97|94.93|94.97|94.92|0
1649425550000|2022-04-08 13:45:50|94.95|94.9|94.93|94.88|94.95|94.9|94.9|94.85|12312
1649425560000|2022-04-08 13:46:00|94.95|94.87|94.9|94.85|94.95|94.9|94.88|94.83|2500
1649425580000|2022-04-08 13:46:20|94.92|94.86|94.94|94.89|94.95|94.89|94.92|94.86|6381
1649425590000|2022-04-08 13:46:30|94.93|94.88|94.92|94.89|94.96|94.91|94.91|94.87|5223
1649425600000|2022-04-08 13:46:40|94.91|94.87|94.87|94.83|94.93|94.87|94.85|94.83|7614
1649425610000|2022-04-08 13:46:50||94.84||94.84||94.84||94.83|0
1649425620000|2022-04-08 13:47:00|94.86|94.82|94.87|94.82|94.87|94.84|94.86|94.82|1151
1649425630000|2022-04-08 13:47:10|94.86|94.81|94.86|94.81|94.86|94.82|94.82|94.79|30112
1649425640000|2022-04-08 13:47:20|94.87|94.82|94.87|94.84|94.87|94.84|94.86|94.82|0
1649425650000|2022-04-08 13:47:30|94.86|94.81|94.84|94.79|94.86|94.81|94.84|94.79|2656
1649425660000|2022-04-08 13:47:40|94.86|94.78|94.88|94.86|94.88|94.86|94.86|94.78|14631
1649425670000|2022-04-08 13:47:50|94.89|94.87|94.9|94.87|94.9|94.87|94.89|94.87|5358
1649425680000|2022-04-08 13:48:00|94.92|94.88|94.89|94.86|94.92|94.89|94.88|94.84|15465
1649425690000|2022-04-08 13:48:10|94.9|94.87|94.92|94.89|94.92|94.89|94.9|94.87|1056
1649425700000|2022-04-08 13:48:20|94.91|94.87|94.91|94.86|94.91|94.87|94.9|94.86|5000
1649425710000|2022-04-08 13:48:30|94.89||94.91||94.91||94.89||1350
1649425720000|2022-04-08 13:48:40|94.92|94.88|94.91|94.88|94.92|94.88|94.91|94.88|0
1649425730000|2022-04-08 13:48:50|94.9|94.86|94.9|94.86|94.91|94.87|94.88|94.86|5983
1649425740000|2022-04-08 13:49:00|94.89|94.83|94.81|94.76|94.89|94.83|94.81|94.76|114
1649425750000|2022-04-08 13:49:10|94.82|94.77|94.85|94.82|94.86|94.83|94.82|94.77|10503
1649425760000|2022-04-08 13:49:20|94.86|94.81|94.89|94.86|94.89|94.87|94.86|94.81|7602
1649425770000|2022-04-08 13:49:30|94.91|94.85|94.9|94.87|94.91|94.87|94.89|94.84|1828
1649425780000|2022-04-08 13:49:40|94.89|94.86|94.9|94.87|94.9|94.87|94.89|94.86|1926
1649425790000|2022-04-08 13:49:50|94.91|94.88|94.93|94.88|94.99|94.92|94.91|94.88|13931
1649425800000|2022-04-08 13:50:00|94.92|94.87|94.9|94.86|94.92|94.87|94.89|94.84|1213
1649425810000|2022-04-08 13:50:10|94.91|94.87|94.92|94.89|94.95|94.91|94.91|94.87|11760
1649425820000|2022-04-08 13:50:20|94.95|94.91|94.92|94.88|94.95|94.92|94.9|94.86|8233
1649425830000|2022-04-08 13:50:30||94.86||94.86||94.87||94.86|0
1649425840000|2022-04-08 13:50:40|94.94|94.88|94.94|94.9|94.94|94.9|94.94|94.88|991
1649425850000|2022-04-08 13:50:50||94.91||94.9||94.91||94.9|0
1649425860000|2022-04-08 13:51:00|94.96|94.92|95|94.96|95.01|94.96|94.96|94.92|740
1649425870000|2022-04-08 13:51:10|95.03|94.97|94.99|94.94|95.04|95.01|94.98|94.94|15179
1649425880000|2022-04-08 13:51:20|95.01|94.96|94.94|94.89|95.01|94.97|94.93|94.88|11214
1649425890000|2022-04-08 13:51:30|94.93|94.88|94.88|94.82|94.93|94.88|94.87|94.82|6324
1649425900000|2022-04-08 13:51:40|94.9|94.83|94.9|94.83|94.9|94.83|94.88|94.83|0
1649425910000|2022-04-08 13:51:50|94.88|94.85|94.89|94.85|94.89|94.86|94.88|94.85|0
1649425920000|2022-04-08 13:52:00|94.88|94.84|94.89|94.85|94.89|94.85|94.86|94.83|5412
1649425930000|2022-04-08 13:52:10|94.88|94.83|94.89|94.86|94.89|94.86|94.85|94.81|3665
1649425940000|2022-04-08 13:52:20|94.92|94.87|94.87|94.81|94.92|94.88|94.87|94.81|5462
1649425950000|2022-04-08 13:52:30|94.88|94.82|94.91|94.87|94.92|94.88|94.88|94.82|9454
1649425960000|2022-04-08 13:52:40|94.92|94.88|94.94|94.88|94.94|94.88|94.92|94.88|0
1649425970000|2022-04-08 13:52:50|94.91|94.87|94.91|94.87|94.91|94.87|94.89|94.87|0
1649425980000|2022-04-08 13:53:00|94.93|94.88|94.95|94.91|94.95|94.91|94.9|94.87|17060
1649425990000|2022-04-08 13:53:10|94.94|94.89|94.92|94.9|94.94|94.9|94.91|94.89|2693
1649426000000|2022-04-08 13:53:20|94.91|94.88|94.92|94.88|94.92|94.88|94.91|94.87|2147
1649426010000|2022-04-08 13:53:30|94.91|94.85|94.92|94.87|94.92|94.87|94.91|94.85|200
1649426020000|2022-04-08 13:53:40||94.89||94.89||94.89||94.89|63
1649426030000|2022-04-08 13:53:50|94.91|94.9|94.93|94.9|94.93|94.91|94.91|94.89|6012
1649426040000|2022-04-08 13:54:00|94.92|94.89|94.9|94.85|94.92|94.89|94.9|94.85|131
1649426050000|2022-04-08 13:54:10|94.91|94.86|94.9|94.85|94.93|94.89|94.9|94.85|2600
1649426060000|2022-04-08 13:54:20|94.89|94.83|94.86|94.81|94.89|94.83|94.83|94.79|13332
1649426070000|2022-04-08 13:54:30|94.87|94.82|94.86|94.83|94.89|94.86|94.85|94.82|39497
1649426090000|2022-04-08 13:54:50|94.85|94.81|94.8|94.75|94.85|94.81|94.78|94.73|16115
1649426100000|2022-04-08 13:55:00|94.79|94.73|94.77|94.73|94.8|94.77|94.77|94.71|15088
1649426110000|2022-04-08 13:55:10|94.76|94.72|94.77|94.74|94.77|94.74|94.75|94.71|4896
1649426120000|2022-04-08 13:55:20|94.78|94.75|94.76|94.71|94.8|94.76|94.74|94.71|20957
1649426130000|2022-04-08 13:55:30|94.77|94.73|94.8|94.75|94.8|94.75|94.76|94.73|32
1649426140000|2022-04-08 13:55:40|94.78|94.76|94.76|94.71|94.78|94.76|94.75|94.7|9550
1649426150000|2022-04-08 13:55:50|94.74|94.7|94.7|94.66|94.76|94.71|94.7|94.64|11250
1649426160000|2022-04-08 13:56:00|94.71|94.67|94.74|94.71|94.76|94.71|94.7|94.66|5897
1649426170000|2022-04-08 13:56:10|94.73|94.7|94.74|94.71|94.74|94.72|94.72|94.69|5451
1649426180000|2022-04-08 13:56:20|94.77|94.72|94.77|94.72|94.8|94.75|94.76|94.72|6225
1649426190000|2022-04-08 13:56:30|94.76|94.74|94.82|94.78|94.82|94.78|94.76|94.74|4125
1649426200000|2022-04-08 13:56:40|94.84|94.79|94.81|94.78|94.86|94.81|94.81|94.78|27676
1649426210000|2022-04-08 13:56:50|94.83||94.8||94.83||94.8||10
1649426220000|2022-04-08 13:57:00|94.79|94.76|94.76|94.72|94.79|94.76|94.76|94.72|9811
1649426230000|2022-04-08 13:57:10|94.78|94.73|94.78|94.72|94.78|94.75|94.78|94.72|5985
1649426240000|2022-04-08 13:57:20|94.76|94.7|94.72|94.68|94.76|94.7|94.72|94.66|0
1649426250000|2022-04-08 13:57:30|94.73|94.69|94.72|94.69|94.73|94.69|94.72|94.69|0
1649426260000|2022-04-08 13:57:40|94.71|94.67|94.68|94.64|94.71|94.67|94.68|94.62|3067
1649426270000|2022-04-08 13:57:50|94.66|94.63|94.64|94.6|94.66|94.63|94.64|94.6|0
1649426280000|2022-04-08 13:58:00|94.66|94.61|94.71|94.67|94.71|94.67|94.66|94.6|20591
1649426290000|2022-04-08 13:58:10|94.69|94.66|94.71|94.67|94.71|94.67|94.69|94.65|25
1649426300000|2022-04-08 13:58:20|94.68|94.65|94.71|94.66|94.71|94.7|94.68|94.65|9342
1649426320000|2022-04-08 13:58:40|94.69|94.65|94.69|94.65|94.69|94.65|94.69|94.65|820
1649426340000|2022-04-08 13:59:00|94.71|94.66|94.75|94.72|94.76|94.72|94.71|94.66|6336
1649426350000|2022-04-08 13:59:10|94.74|94.7|94.75|94.71|94.75|94.71|94.73|94.69|8560
1649426360000|2022-04-08 13:59:20||94.7||94.73||94.73||94.7|0
1649426370000|2022-04-08 13:59:30|94.74|94.7|94.77|94.73|94.8|94.73|94.74|94.7|871
1649426390000|2022-04-08 13:59:50|94.76|94.7|94.57|94.53|94.76|94.7|94.57|94.51|42030
1649426400000|2022-04-08 14:00:00|94.55|94.5|94.56|94.51|94.56|94.51|94.47|94.38|37506
1649426410000|2022-04-08 14:00:10|94.58|94.53|94.76|94.69|94.86|94.78|94.58|94.53|64569
1649426420000|2022-04-08 14:00:20|94.74|94.7|94.76|94.72|94.79|94.72|94.72|94.66|2100
1649426430000|2022-04-08 14:00:30|94.79|94.74|94.83|94.76|94.83|94.76|94.77|94.72|0
1649426440000|2022-04-08 14:00:40|94.82|94.78|94.74|94.7|94.82|94.78|94.72|94.68|4153
1649426450000|2022-04-08 14:00:50|94.72||94.72||94.72||94.72||938
1649426460000|2022-04-08 14:01:00|94.73||94.73||94.73||94.72||0
1649426470000|2022-04-08 14:01:10|94.74|94.72|94.76|94.7|94.8|94.76|94.74|94.69|5735
1649426480000|2022-04-08 14:01:20||94.69||94.69||94.7||94.69|30
1649426490000|2022-04-08 14:01:30|94.79|94.7|94.77|94.72|94.88|94.81|94.77|94.7|3563
1649426500000|2022-04-08 14:01:40|94.75|94.69|94.75|94.71|94.77|94.73|94.73|94.69|80
1649426510000|2022-04-08 14:01:50|94.77|94.69|94.74|94.69|94.77|94.7|94.74|94.69|2500
1649426520000|2022-04-08 14:02:00|94.77|94.7|94.79|94.74|94.83|94.78|94.76|94.7|9608
1649426530000|2022-04-08 14:02:10|94.78|94.73|94.84|94.79|94.84|94.79|94.76|94.71|8518
1649426540000|2022-04-08 14:02:20|94.85|94.8|94.84|94.8|94.85|94.82|94.82|94.77|6741
1649426550000|2022-04-08 14:02:30|94.85|94.82|94.84|94.8|94.92|94.85|94.84|94.8|3599
1649426560000|2022-04-08 14:02:40|94.82|94.79|94.82|94.78|94.82|94.79|94.82|94.77|0
1649426580000|2022-04-08 14:03:00|94.84|94.79|94.85|94.81|94.89|94.84|94.84|94.79|0
1649426590000|2022-04-08 14:03:10|94.87|94.83|94.89|94.83|94.89|94.83|94.87|94.81|60
1649426600000|2022-04-08 14:03:20|94.87|94.85|94.91|94.87|94.94|94.89|94.87|94.83|2836
1649426610000|2022-04-08 14:03:30|94.93|94.89|94.93|94.87|94.93|94.89|94.93|94.87|50
1649426620000|2022-04-08 14:03:40|94.92|94.86|94.88|94.84|94.92|94.86|94.85|94.83|5277
1649426630000|2022-04-08 14:03:50|94.87|94.81|94.91|94.86|94.91|94.87|94.87|94.81|7096
1649426640000|2022-04-08 14:04:00|94.89|94.87|94.89|94.84|94.91|94.87|94.89|94.84|10000
1649426650000|2022-04-08 14:04:10|94.91|94.85|94.96|94.91|95.04|94.97|94.91|94.85|44910
1649426660000|2022-04-08 14:04:20|94.95|94.89|94.91|94.87|94.95|94.89|94.91|94.87|0
1649426670000|2022-04-08 14:04:30|94.92|94.89|94.93|94.88|94.94|94.89|94.92|94.87|0
1649426680000|2022-04-08 14:04:40|94.91|94.87|94.92|94.88|94.92|94.88|94.9|94.85|50
1649426690000|2022-04-08 14:04:50|94.93|94.89|94.97|94.91|94.98|94.93|94.92|94.89|6301
1649426700000|2022-04-08 14:05:00|94.98|94.92|94.91|94.87|94.98|94.93|94.91|94.87|66
1649426710000|2022-04-08 14:05:10|94.9|94.85|94.86|94.81|94.9|94.85|94.85|94.81|2414
1649426720000|2022-04-08 14:05:20|94.88|94.82|94.9|94.85|94.92|94.88|94.87|94.82|5637
1649426730000|2022-04-08 14:05:30|94.89|94.83|94.91|94.87|94.91|94.87|94.87|94.83|24093
1649426740000|2022-04-08 14:05:40|94.93|94.88|94.95|94.9|94.98|94.94|94.93|94.88|8149
1649426750000|2022-04-08 14:05:50|94.97|94.91|94.96|94.92|94.97|94.92|94.95|94.91|0
1649426760000|2022-04-08 14:06:00|94.99|94.94|94.95|94.91|95|94.95|94.95|94.9|3879
1649426770000|2022-04-08 14:06:10|94.99|94.92|94.97|94.92|94.99|94.94|94.97|94.92|11
1649426780000|2022-04-08 14:06:20|94.96|94.9|94.94|94.9|94.96|94.9|94.94|94.88|3
1649426790000|2022-04-08 14:06:30|94.93|94.91|94.84|94.79|94.93|94.91|94.84|94.79|7474
1649426800000|2022-04-08 14:06:40|94.86|94.8|94.91|94.86|94.93|94.88|94.86|94.8|24337
1649426810000|2022-04-08 14:06:50|94.89|94.84|94.92|94.87|94.92|94.89|94.88|94.84|27
1649426820000|2022-04-08 14:07:00|94.91|94.84|94.91|94.84|94.91|94.87|94.89|94.84|0
1649426830000|2022-04-08 14:07:10|94.89|94.86|94.89|94.86|94.91|94.86|94.89|94.86|0
1649426840000|2022-04-08 14:07:20|94.88|94.84|94.8|94.75|94.88|94.84|94.8|94.75|6433
1649426850000|2022-04-08 14:07:30|94.78|94.74|94.74|94.69|94.78|94.74|94.73|94.69|1500
1649426870000|2022-04-08 14:07:50|94.75|94.7|94.77|94.74|94.78|94.74|94.75|94.7|8151
1649426880000|2022-04-08 14:08:00|94.78|94.76|94.84|94.82|94.84|94.82|94.78|94.76|12625
1649426890000|2022-04-08 14:08:10|94.87|94.83|94.86|94.82|94.89|94.85|94.86|94.82|6725
1649426900000|2022-04-08 14:08:20|94.85|94.81|94.83|94.8|94.85|94.81|94.82|94.78|5124
1649426910000|2022-04-08 14:08:30|94.84|94.81|94.86|94.82|94.88|94.83|94.84|94.8|8055
1649426920000|2022-04-08 14:08:40|94.89|94.84|94.9|94.85|94.92|94.87|94.85|94.8|6748
1649426930000|2022-04-08 14:08:50||94.87||94.87||94.87||94.87|0
1649426940000|2022-04-08 14:09:00|94.91|94.88|94.94|94.88|94.96|94.91|94.91|94.88|0
1649426950000|2022-04-08 14:09:10|94.93|94.87|94.88|94.86|94.93|94.88|94.88|94.85|0
1649426960000|2022-04-08 14:09:20|94.89|94.87|94.93|94.89|94.97|94.91|94.89|94.86|3606
1649426970000|2022-04-08 14:09:30|94.95|94.91|94.95|94.91|94.95|94.91|94.95|94.91|0
1649426980000|2022-04-08 14:09:40|94.93|94.89|94.92|94.88|94.93|94.89|94.91|94.86|10472
1649426990000|2022-04-08 14:09:50||94.89||94.89||94.89||94.87|106
1649427000000|2022-04-08 14:10:00|94.91|94.87|94.9|94.86|94.91|94.87|94.9|94.86|3690
1649427010000|2022-04-08 14:10:10|94.89|94.84|94.81|94.76|94.89|94.84|94.79|94.74|1536
1649427020000|2022-04-08 14:10:20|94.79|94.78|94.78|94.74|94.79|94.78|94.78|94.74|18920
1649427030000|2022-04-08 14:10:30|94.77|94.73|94.79|94.76|94.82|94.77|94.74|94.69|32564
1649427040000|2022-04-08 14:10:40|94.81|94.77|94.83|94.79|94.87|94.82|94.81|94.77|13253
1649427050000|2022-04-08 14:10:50|94.84|94.81|94.81|94.76|94.88|94.81|94.8|94.75|1737
1649427060000|2022-04-08 14:11:00|94.82|94.78|94.79|94.74|94.82|94.78|94.79|94.73|0
1649427070000|2022-04-08 14:11:10|94.77|94.75|94.82|94.77|94.84|94.79|94.76|94.74|2210
1649427080000|2022-04-08 14:11:20|94.8|94.76|94.82|94.76|94.86|94.81|94.78|94.75|850
1649427090000|2022-04-08 14:11:30|94.84|94.79|94.85|94.79|94.85|94.79|94.84|94.79|0
1649427100000|2022-04-08 14:11:40|94.84|94.76|94.86|94.82|94.87|94.82|94.8|94.76|15456
1649427110000|2022-04-08 14:11:50|94.85|94.8|94.78|94.73|94.85|94.8|94.78|94.73|1272
1649427120000|2022-04-08 14:12:00|94.77|94.71|94.78|94.71|94.78|94.74|94.74|94.69|3186
1649427130000|2022-04-08 14:12:10|94.75|94.7|94.79|94.74|94.8|94.74|94.73|94.67|1251
1649427140000|2022-04-08 14:12:20|94.78|94.72|94.74|94.69|94.78|94.72|94.74|94.69|4173
1649427150000|2022-04-08 14:12:30|94.73|94.68|94.75|94.69|94.75|94.71|94.73|94.68|2
1649427160000|2022-04-08 14:12:40||94.71||94.69||94.71||94.69|262
1649427170000|2022-04-08 14:12:50|94.76|94.72|94.75|94.7|94.76|94.72|94.73|94.69|7206
1649427180000|2022-04-08 14:13:00|94.76|94.72|94.81|94.78|94.84|94.8|94.76|94.72|10435
1649427190000|2022-04-08 14:13:10|94.8|94.76|94.78|94.73|94.84|94.79|94.74|94.69|7108
1649427200000|2022-04-08 14:13:20|94.77||94.76||94.77||94.76||0
1649427210000|2022-04-08 14:13:30|94.78|94.71|94.74|94.69|94.78|94.71|94.74|94.69|1807
1649427220000|2022-04-08 14:13:40|94.73||94.71||94.73||94.71||11
1649427230000|2022-04-08 14:13:50|94.7|94.67|94.71|94.67|94.71|94.67|94.69|94.66|1115
1649427240000|2022-04-08 14:14:00|94.7||94.7||94.71||94.69||0
1649427250000|2022-04-08 14:14:10|94.71|94.68|94.66|94.61|94.74|94.69|94.64|94.59|7292
1649427260000|2022-04-08 14:14:20|94.68|94.63|94.68|94.63|94.69|94.64|94.66|94.62|19258
1649427270000|2022-04-08 14:14:30|94.66|94.62|94.68|94.63|94.68|94.63|94.65|94.59|7239
1649427280000|2022-04-08 14:14:40|94.69|94.65|94.73|94.7|94.74|94.7|94.69|94.65|27614
1649427290000|2022-04-08 14:14:50|94.74|94.71|94.76|94.71|94.78|94.73|94.74|94.71|0
1649427300000|2022-04-08 14:15:00|94.75|94.7|94.76|94.72|94.76|94.72|94.74|94.69|4310
1649427310000|2022-04-08 14:15:10|94.75|94.7|94.73|94.69|94.75|94.7|94.73|94.69|10816
1649427320000|2022-04-08 14:15:20|94.75|94.71|94.75|94.71|94.76|94.73|94.7|94.66|17504
1649427330000|2022-04-08 14:15:30|94.76|94.72|94.8|94.75|94.8|94.76|94.76|94.72|1359
1649427340000|2022-04-08 14:15:40|94.81|94.76|94.8|94.75|94.81|94.77|94.79|94.75|20
1649427350000|2022-04-08 14:15:50|94.79||94.78||94.79||94.78||933
1649427360000|2022-04-08 14:16:00|94.77|94.76|94.78|94.72|94.79|94.76|94.77|94.72|4920
1649427370000|2022-04-08 14:16:10|94.77|94.7|94.76|94.72|94.78|94.73|94.72|94.69|7208
1649427380000|2022-04-08 14:16:20|94.77|94.73|94.78|94.74|94.79|94.74|94.77|94.73|2274
1649427390000|2022-04-08 14:16:30|94.77|94.72|94.77|94.72|94.77|94.72|94.77|94.72|4
1649427400000|2022-04-08 14:16:40|94.76|94.7|94.75|94.69|94.76|94.71|94.75|94.69|100
1649427410000|2022-04-08 14:16:50|94.73|94.7|94.75|94.71|94.75|94.71|94.73|94.69|3750
1649427420000|2022-04-08 14:17:00|94.76|94.72|94.74|94.7|94.78|94.76|94.73|94.69|2636
1649427430000|2022-04-08 14:17:10|94.75|94.72|94.74|94.69|94.76|94.72|94.74|94.69|4339
1649427440000|2022-04-08 14:17:20|94.73|94.67|94.71|94.67|94.73|94.67|94.71|94.67|50
1649427450000|2022-04-08 14:17:30|94.7|94.65|94.7|94.65|94.7|94.65|94.7|94.65|740
1649427460000|2022-04-08 14:17:40|94.72|94.67|94.74|94.72|94.74|94.73|94.7|94.67|37811
1649427470000|2022-04-08 14:17:50|94.75|94.74|94.72|94.69|94.75|94.74|94.72|94.69|4109
1649427480000|2022-04-08 14:18:00|94.73|94.72|94.75|94.69|94.77|94.72|94.72|94.67|11148
1649427490000|2022-04-08 14:18:10|94.77|94.71|94.76|94.73|94.77|94.73|94.76|94.71|12084
1649427500000|2022-04-08 14:18:20|94.78|94.74|94.78|94.76|94.78|94.76|94.78|94.74|2118
1649427510000|2022-04-08 14:18:30|94.77|94.74|94.82|94.77|94.84|94.8|94.77|94.72|22165
1649427520000|2022-04-08 14:18:40|94.83|94.79|94.9|94.86|94.93|94.88|94.83|94.77|7211
1649427530000|2022-04-08 14:18:50|94.91||94.91||94.91||94.91||0
1649427540000|2022-04-08 14:19:00|94.89|94.84|94.88|94.85|94.9|94.86|94.87|94.83|2693
1649427550000|2022-04-08 14:19:10|94.9|94.86|94.89|94.85|94.9|94.87|94.89|94.85|0
1649427560000|2022-04-08 14:19:20|94.9|94.86|94.92|94.86|94.96|94.91|94.9|94.86|5420
1649427570000|2022-04-08 14:19:30|94.9|94.87|94.95|94.89|94.95|94.89|94.89|94.87|0
1649427580000|2022-04-08 14:19:40|94.93|94.87|94.9|94.86|94.93|94.87|94.9|94.86|0
1649427590000|2022-04-08 14:19:50|94.89|94.84|94.86|94.84|94.9|94.85|94.86|94.82|5680
1649427600000|2022-04-08 14:20:00|94.88|94.85|94.91|94.85|94.91|94.87|94.88|94.84|1930
1649427610000|2022-04-08 14:20:10|94.92|94.86|94.92|94.87|94.93|94.89|94.92|94.86|92
1649427620000|2022-04-08 14:20:20|94.91||94.91||94.91||94.91||2
1649427640000|2022-04-08 14:20:40|94.9|94.86|94.85|94.82|94.9|94.86|94.85|94.82|15848
1649427650000|2022-04-08 14:20:50|94.84|94.8|94.83|94.8|94.84|94.8|94.82|94.77|2549
1649427660000|2022-04-08 14:21:00|94.84|94.77|94.77|94.73|94.84|94.77|94.77|94.73|377
1649427670000|2022-04-08 14:21:10|94.76||94.76||94.76||94.76||126
1649427680000|2022-04-08 14:21:20|94.77|94.74|94.83|94.78|94.86|94.79|94.77|94.73|24854
1649427690000|2022-04-08 14:21:30|94.82|94.77|94.8|94.77|94.82|94.77|94.79|94.77|100
1649427700000|2022-04-08 14:21:40|94.81|94.78|94.82|94.78|94.82|94.78|94.81|94.78|0
1649427710000|2022-04-08 14:21:50|94.81||94.8||94.81||94.8||2951
1649427720000|2022-04-08 14:22:00|94.79|94.77|94.76|94.72|94.79|94.77|94.75|94.69|4168
1649427730000|2022-04-08 14:22:10|94.77|94.71|94.81|94.77|94.82|94.78|94.77|94.71|34386
1649427740000|2022-04-08 14:22:20|94.8|94.75|94.76|94.7|94.8|94.75|94.76|94.69|2657
1649427750000|2022-04-08 14:22:30|94.78|94.71|94.81|94.77|94.81|94.78|94.78|94.71|21141
1649427760000|2022-04-08 14:22:40|94.8|94.76|94.84|94.8|94.86|94.82|94.79|94.75|2538
1649427770000|2022-04-08 14:22:50|94.86|94.81|94.86|94.82|94.89|94.86|94.84|94.81|6422
1649427780000|2022-04-08 14:23:00|94.84|94.83|94.88|94.83|94.88|94.83|94.84|94.83|39882
1649427790000|2022-04-08 14:23:10|94.86|94.84|94.85|94.82|94.86|94.85|94.85|94.82|2914
1649427800000|2022-04-08 14:23:20|94.86|94.83|94.86|94.83|94.86|94.83|94.86|94.83|2046
1649427810000|2022-04-08 14:23:30||94.84||94.82||94.84||94.82|1351
1649427830000|2022-04-08 14:23:50|94.89|94.84|94.9|94.87|94.91|94.88|94.88|94.84|9509
1649427850000|2022-04-08 14:24:10|94.89|94.86|94.95|94.9|94.96|94.92|94.88|94.86|10501
1649427860000|2022-04-08 14:24:20|94.94|94.88|94.9|94.84|94.94|94.88|94.89|94.84|11034
1649427880000|2022-04-08 14:24:40|94.91|94.85|94.92|94.85|94.92|94.85|94.91|94.85|39
1649427890000|2022-04-08 14:24:50|94.91|94.87|94.87|94.82|94.91|94.87|94.87|94.8|5073
1649427900000|2022-04-08 14:25:00|94.89|94.81|94.95|94.92|94.95|94.92|94.89|94.81|721
1649427910000|2022-04-08 14:25:10|94.94|94.93|94.95|94.92|94.95|94.93|94.94|94.91|0
1649427920000|2022-04-08 14:25:20||94.93||94.93||94.93||94.93|1041
1649427930000|2022-04-08 14:25:30|94.94|94.92|94.94|94.92|94.94|94.92|94.94|94.92|88
1649427940000|2022-04-08 14:25:40|94.95||94.94||94.95||94.94||4213
1649427950000|2022-04-08 14:25:50|94.93|94.89|94.9|94.87|94.93|94.91|94.9|94.85|260
1649427970000|2022-04-08 14:26:10||94.86||94.86||94.86||94.86|0
1649427980000|2022-04-08 14:26:20|94.92|94.88|94.95|94.91|94.95|94.92|94.92|94.88|7756
1649427990000|2022-04-08 14:26:30|94.94|94.9|94.92|94.88|94.95|94.92|94.9|94.86|100
1649428010000|2022-04-08 14:26:50|94.94|94.89|94.92|94.89|94.94|94.91|94.92|94.88|2700
1649428020000|2022-04-08 14:27:00|94.93|94.88|94.89|94.86|94.94|94.91|94.89|94.86|36325
1649428030000|2022-04-08 14:27:10|94.88|94.87|94.9|94.87|94.93|94.89|94.88|94.87|1474
1649428040000|2022-04-08 14:27:20|94.89|94.86|94.89|94.86|94.9|94.86|94.89|94.86|1001
1649428050000|2022-04-08 14:27:30|94.88|94.85|94.84|94.81|94.88|94.85|94.84|94.8|16683
1649428060000|2022-04-08 14:27:40|94.83|94.82|94.89|94.85|94.91|94.87|94.83|94.81|19757
1649428070000|2022-04-08 14:27:50|94.88|94.86|94.9|94.85|94.9|94.86|94.88|94.85|1804
1649428080000|2022-04-08 14:28:00||94.87||94.85||94.87||94.85|3173
1649428090000|2022-04-08 14:28:10|94.88||94.88||94.88||94.88||0
1649428100000|2022-04-08 14:28:20||94.83||94.84||94.84||94.82|0
1649428110000|2022-04-08 14:28:30|94.87|94.82|94.92|94.88|94.93|94.9|94.84|94.82|9585
1649428120000|2022-04-08 14:28:40|94.93|94.89|95|94.95|95|94.95|94.92|94.89|16367
1649428130000|2022-04-08 14:28:50|95.01|94.97|94.96|94.91|95.01|94.97|94.96|94.91|2626
1649428140000|2022-04-08 14:29:00|94.95|94.89|95|94.97|95.02|94.97|94.94|94.89|0
1649428150000|2022-04-08 14:29:10|94.99|94.95|95|94.94|95.02|94.99|94.99|94.94|30924
1649428160000|2022-04-08 14:29:20|94.99|94.95|94.97|94.92|94.99|94.95|94.96|94.91|2
1649428170000|2022-04-08 14:29:30||94.93||94.91||94.94||94.91|0
1649428180000|2022-04-08 14:29:40|94.95|94.9|94.93|94.88|94.95|94.92|94.93|94.88|7236
1649428190000|2022-04-08 14:29:50|94.95|94.91|95.05|95.01|95.05|95.01|94.95|94.91|11070
1649428200000|2022-04-08 14:30:00|95.04|95|95.04|94.99|95.04|95|95.04|94.99|0
1649428210000|2022-04-08 14:30:10|95.01|94.98|95.02|94.98|95.04|94.99|95|94.97|6620
1649428220000|2022-04-08 14:30:20|95.01|94.97|95.04|94.99|95.04|94.99|95.01|94.97|0
1649428230000|2022-04-08 14:30:30|95.02|95|95.02|94.98|95.05|95|95.02|94.98|4208
1649428240000|2022-04-08 14:30:40|95.05|94.99|95.08|95.04|95.08|95.04|95.05|94.99|6629
1649428250000|2022-04-08 14:30:50|95.07|95.03|95.07|95.03|95.07|95.03|95.07|95.03|0
1649428260000|2022-04-08 14:31:00|95.06|95.02|95.04|94.99|95.06|95.02|95.03|94.99|13548
1649428270000|2022-04-08 14:31:10|95.06|95.01|95.07|95.04|95.07|95.04|95.06|95.01|0
1649428280000|2022-04-08 14:31:20|95.08|95.05|95.07|95.04|95.08|95.06|95.07|95.04|2200
1649428290000|2022-04-08 14:31:30|95.06|95.03|95.06|95|95.06|95.03|95.03|95|13977
1649428300000|2022-04-08 14:31:40|95.03|94.99|95.03|94.99|95.03|95|95.01|94.98|7942
1649428310000|2022-04-08 14:31:50|95.02|94.98|95.06|95|95.06|95.01|94.98|94.96|31794
1649428320000|2022-04-08 14:32:00|95.05|95.01|95.02|94.98|95.05|95.01|95.01|94.98|961
1649428330000|2022-04-08 14:32:10|95.04|94.99|94.99|94.93|95.05|94.99|94.98|94.93|35789
1649428340000|2022-04-08 14:32:20|94.98|94.91|94.94|94.89|94.98|94.91|94.94|94.89|3615
1649428350000|2022-04-08 14:32:30|94.93|94.9|94.97|94.92|94.97|94.93|94.92|94.88|13837
1649428360000|2022-04-08 14:32:40|94.96|94.91|94.94|94.91|94.97|94.92|94.94|94.9|7923
1649428370000|2022-04-08 14:32:50|94.93|94.9|94.93|94.89|94.94|94.91|94.92|94.88|12272
1649428380000|2022-04-08 14:33:00|94.94|94.88|94.91|94.85|94.97|94.92|94.91|94.85|35698
1649428390000|2022-04-08 14:33:10|94.9|94.86|94.86|94.81|94.9|94.86|94.84|94.8|34565
1649428400000|2022-04-08 14:33:20|94.85|94.82|94.91|94.88|94.93|94.88|94.85|94.82|10051
1649428410000|2022-04-08 14:33:30|94.9|94.87|94.89|94.86|94.9|94.87|94.88|94.84|8068
1649428420000|2022-04-08 14:33:40|94.9|94.87|94.9|94.87|94.9|94.87|94.9|94.87|3538
1649428430000|2022-04-08 14:33:50|94.91|94.88|94.95|94.91|94.97|94.94|94.91|94.88|10108
1649428440000|2022-04-08 14:34:00|94.94|94.89|94.95|94.9|94.95|94.9|94.92|94.88|17646
1649428450000|2022-04-08 14:34:10|94.93|94.88|94.89|94.85|94.93|94.88|94.88|94.83|4569
1649428460000|2022-04-08 14:34:20|94.88|94.87|94.9|94.87|94.91|94.87|94.88|94.87|400
1649428470000|2022-04-08 14:34:30|94.89|94.86|94.89|94.85|94.89|94.86|94.89|94.85|3524
1649428500000|2022-04-08 14:35:00|94.9|94.86|94.9|94.86|94.9|94.86|94.9|94.86|677
1649428510000|2022-04-08 14:35:10|94.91|94.88|94.89|94.85|94.91|94.88|94.89|94.85|1764
1649428530000|2022-04-08 14:35:30|94.91|94.86|94.92|94.87|94.95|94.91|94.9|94.86|24614
1649428540000|2022-04-08 14:35:40|94.91|94.85|94.87|94.84|94.91|94.88|94.86|94.82|3638
1649428550000|2022-04-08 14:35:50|||||||||10465
1649428560000|2022-04-08 14:36:00|94.89|94.85|94.93|94.89|94.94|94.89|94.89|94.85|34263
1649428570000|2022-04-08 14:36:10|94.92|94.9|94.92|94.86|94.92|94.9|94.92|94.86|1322
1649428580000|2022-04-08 14:36:20||94.87||94.87||94.87||94.87|6000
1649428590000|2022-04-08 14:36:30|94.91|94.88|94.9|94.88|94.91|94.88|94.9|94.88|105
1649428600000|2022-04-08 14:36:40|94.89||94.9||94.9||94.89||2500
1649428610000|2022-04-08 14:36:50|94.91|94.89|94.91|94.88|94.91|94.9|94.91|94.88|2551
1649428620000|2022-04-08 14:37:00|94.93|94.89|94.92|94.88|94.95|94.91|94.92|94.87|9452
1649428630000|2022-04-08 14:37:10|94.93|94.89|94.98|94.95|94.98|94.95|94.93|94.89|7619
1649428640000|2022-04-08 14:37:20|94.99|94.93|94.94|94.92|94.99|94.93|94.94|94.92|4
1649428650000|2022-04-08 14:37:30|94.97|94.93|94.95|94.91|94.99|94.94|94.95|94.91|9282
1649428660000|2022-04-08 14:37:40|94.96|94.9|94.93|94.88|94.96|94.9|94.93|94.88|10758
1649428680000|2022-04-08 14:38:00||94.89||94.88||94.89||94.88|420
1649428690000|2022-04-08 14:38:10|||||||||10
1649428700000|2022-04-08 14:38:20||94.89||94.88||94.89||94.88|29339
1649428710000|2022-04-08 14:38:30|94.92|94.89|94.88|94.84|94.94|94.9|94.88|94.83|28055
1649428720000|2022-04-08 14:38:40|94.89|94.86|94.87|94.84|94.89|94.86|94.87|94.84|54
1649428730000|2022-04-08 14:38:50|94.88|94.85|94.88|94.84|94.88|94.86|94.88|94.84|30261
1649428740000|2022-04-08 14:39:00|94.89|94.85|94.9|94.87|94.9|94.89|94.89|94.85|2903
1649428750000|2022-04-08 14:39:10|94.89|94.85|94.89|94.86|94.89|94.86|94.89|94.85|2500
1649428760000|2022-04-08 14:39:20|94.9||94.9||94.9||94.9||0
1649428770000|2022-04-08 14:39:30|94.89|94.87|94.9|94.85|94.9|94.87|94.89|94.85|1210
1649428780000|2022-04-08 14:39:40|94.89|94.86|94.9|94.85|94.9|94.86|94.89|94.85|32
1649428790000|2022-04-08 14:39:50|94.89|94.86|94.89|94.86|94.89|94.86|94.89|94.86|5096
1649428800000|2022-04-08 14:40:00|94.9||94.9||94.9||94.89||2625
1649428820000|2022-04-08 14:40:20|94.89|94.87|94.89|94.86|94.89|94.87|94.89|94.86|0
1649428830000|2022-04-08 14:40:30|||||||||2464
1649428840000|2022-04-08 14:40:40|94.9|94.87|94.93|94.9|94.96|94.91|94.9|94.87|5240
1649428850000|2022-04-08 14:40:50|94.92|94.88|94.89|94.84|94.92|94.88|94.88|94.84|18416
1649428860000|2022-04-08 14:41:00|94.88|94.83|94.88|94.84|94.88|94.84|94.87|94.83|0
1649428870000|2022-04-08 14:41:10|94.89|94.85|94.89|94.85|94.89|94.85|94.88|94.85|0
1649428890000|2022-04-08 14:41:30|94.91|94.86|94.89|94.86|94.91|94.89|94.89|94.84|12335
1649428900000|2022-04-08 14:41:40||94.84||94.84||94.84||94.84|1043
1649428910000|2022-04-08 14:41:50|94.88|94.83|94.86|94.81|94.88|94.84|94.86|94.81|15368
1649428920000|2022-04-08 14:42:00|94.87|94.83|94.88|94.84|94.88|94.84|94.87|94.83|0
1649428930000|2022-04-08 14:42:10|94.87|94.83|94.82|94.79|94.87|94.83|94.81|94.75|83438
1649428940000|2022-04-08 14:42:20|94.81|94.8|94.85|94.81|94.85|94.82|94.81|94.8|26501
1649428950000|2022-04-08 14:42:30|||||||||1049
1649428960000|2022-04-08 14:42:40||94.82||94.81||94.82||94.81|6402
1649428970000|2022-04-08 14:42:50||94.82||94.82||94.82||94.82|2098
1649428980000|2022-04-08 14:43:00|94.88|94.83|94.88|94.84|94.88|94.85|94.88|94.83|10174
1649428990000|2022-04-08 14:43:10|94.9|94.85|94.94|94.89|94.96|94.9|94.9|94.85|55839
1649429000000|2022-04-08 14:43:20|94.95|94.9|94.89|94.86|94.96|94.91|94.89|94.85|30189
1649429010000|2022-04-08 14:43:30|94.87|94.84|94.87|94.82|94.87|94.84|94.87|94.82|2159
1649429020000|2022-04-08 14:43:40|94.88|94.84|94.89|94.85|94.89|94.87|94.88|94.84|8502
1649429030000|2022-04-08 14:43:50|94.9|94.87|94.93|94.89|94.93|94.89|94.9|94.87|8231
1649429040000|2022-04-08 14:44:00||94.87||94.87||94.87||94.87|0
1649429050000|2022-04-08 14:44:10|94.92||94.92||94.92||94.92||0
1649429060000|2022-04-08 14:44:20|94.93|94.88|94.93|94.89|94.93|94.89|94.93|94.88|0
1649429070000|2022-04-08 14:44:30|94.92|94.87|94.87|94.83|94.92|94.87|94.86|94.82|15984
1649429080000|2022-04-08 14:44:40|94.89|94.84|94.91|94.87|94.91|94.89|94.89|94.84|8568
1649429090000|2022-04-08 14:44:50|94.94|94.88|94.92|94.87|94.94|94.88|94.9|94.87|0
1649429100000|2022-04-08 14:45:00|94.89|94.85|94.88|94.82|94.92|94.85|94.88|94.82|1142
1649429110000|2022-04-08 14:45:10|94.87|94.84|94.86|94.84|94.87|94.84|94.86|94.84|10
1649429120000|2022-04-08 14:45:20|94.87|94.86|94.85|94.8|94.87|94.86|94.85|94.8|11094
1649429130000|2022-04-08 14:45:30|94.84||94.84||94.84||94.83||2010
1649429140000|2022-04-08 14:45:40|94.83|94.79|94.82|94.79|94.83|94.79|94.82|94.78|210
1649429150000|2022-04-08 14:45:50|94.81|94.8|94.81|94.76|94.81|94.8|94.81|94.76|3235
1649429160000|2022-04-08 14:46:00|||||||||154
1649429170000|2022-04-08 14:46:10|94.82|94.77|94.84|94.79|94.84|94.8|94.82|94.77|9950
1649429180000|2022-04-08 14:46:20|94.82|94.78|94.85|94.82|94.85|94.82|94.82|94.78|4648
1649429190000|2022-04-08 14:46:30|94.86||94.86||94.86||94.86||3135
1649429210000|2022-04-08 14:46:50|||||||||27108
1649429220000|2022-04-08 14:47:00|94.85|94.83|94.9|94.88|94.9|94.88|94.85|94.83|10094
1649429230000|2022-04-08 14:47:10|94.92|94.89|94.87|94.84|94.92|94.89|94.87|94.84|21537
1649429240000|2022-04-08 14:47:20|94.89|94.85|94.92|94.87|94.92|94.88|94.89|94.85|2880
1649429250000|2022-04-08 14:47:30|94.91|94.88|94.9|94.87|94.91|94.89|94.9|94.87|21
1649429260000|2022-04-08 14:47:40|94.89|94.86|94.88|94.85|94.89|94.86|94.88|94.85|0
1649429270000|2022-04-08 14:47:50|94.87|94.84|94.86|94.84|94.87|94.84|94.86|94.84|0
1649429280000|2022-04-08 14:48:00|94.85|94.83|94.85|94.81|94.85|94.83|94.85|94.81|9084
1649429290000|2022-04-08 14:48:10|94.88|94.83|94.87|94.83|94.88|94.84|94.87|94.83|1281
1649429300000|2022-04-08 14:48:20|94.88|94.84|94.88|94.85|94.88|94.86|94.88|94.84|1277
1649429320000|2022-04-08 14:48:40|94.89|94.86|94.9|94.88|94.91|94.89|94.89|94.86|6191
1649429340000|2022-04-08 14:49:00|94.89|94.87|94.86|94.83|94.89|94.87|94.86|94.83|2565
1649429350000|2022-04-08 14:49:10|94.85|94.81|94.84|94.81|94.85|94.81|94.84|94.81|4125
1649429360000|2022-04-08 14:49:20|94.83|94.8|94.8|94.79|94.83|94.8|94.8|94.78|13082
1649429370000|2022-04-08 14:49:30|94.81|94.8|94.87|94.83|94.87|94.85|94.81|94.8|19148
1649429380000|2022-04-08 14:49:40|94.86|94.81|94.81|94.76|94.86|94.82|94.81|94.76|9768
1649429390000|2022-04-08 14:49:50|94.82|94.78|94.81|94.78|94.82|94.78|94.81|94.78|600
1649429400000|2022-04-08 14:50:00|||||||||3000
1649429410000|2022-04-08 14:50:10|94.83|94.79|94.82|94.8|94.83|94.8|94.82|94.79|3030
1649429420000|2022-04-08 14:50:20|94.83|94.81|94.84|94.81|94.87|94.82|94.83|94.8|15959
1649429440000|2022-04-08 14:50:40|94.87|94.82|94.85|94.82|94.87|94.83|94.85|94.81|7816
1649429450000|2022-04-08 14:50:50||94.81||94.81||94.81||94.81|0
1649429460000|2022-04-08 14:51:00|94.88|94.82|94.9|94.88|94.91|94.88|94.88|94.82|1690
1649429470000|2022-04-08 14:51:10|94.92|94.89|94.92|94.89|94.92|94.89|94.91|94.88|7453
1649429480000|2022-04-08 14:51:20|94.93||94.93||94.93||94.92||2131
1649429490000|2022-04-08 14:51:30|94.94|94.9|94.94|94.9|94.96|94.91|94.93|94.88|0
1649429500000|2022-04-08 14:51:40|94.96|94.91|94.96|94.92|94.96|94.92|94.96|94.91|0
1649429510000|2022-04-08 14:51:50|94.95|94.91|94.95|94.92|94.95|94.92|94.95|94.91|0
1649429520000|2022-04-08 14:52:00||94.91||94.93||94.93||94.91|0
1649429530000|2022-04-08 14:52:10|94.97|94.94|95.03|94.98|95.04|95|94.96|94.93|18261
1649429540000|2022-04-08 14:52:20|95.04|94.99|95.01|94.99|95.04|95|95.01|94.98|0
1649429550000|2022-04-08 14:52:30|95.04|95|95.03|95|95.07|95.01|95.01|94.99|8103
1649429560000|2022-04-08 14:52:40|95.05|95.01|95.07|95|95.07|95.01|95.05|95|0
1649429570000|2022-04-08 14:52:50|95.04|95.01|95.04|95.01|95.04|95.01|95.04|95.01|7507
1649429580000|2022-04-08 14:53:00|95.07|95.02|95.05|95.03|95.07|95.03|95.05|95.02|694
1649429590000|2022-04-08 14:53:10|95.08|95.02|95.08|95.04|95.08|95.04|95.08|95.02|3155
1649429600000|2022-04-08 14:53:20||95.05||95.04||95.05||95.04|0
1649429610000|2022-04-08 14:53:30|95.09|95.06|95.09|95.06|95.09|95.06|95.09|95.06|6863
1649429620000|2022-04-08 14:53:40||95.07||95.06||95.07||95.06|0
1649429630000|2022-04-08 14:53:50|95.11|95.07|95.1|95.07|95.14|95.09|95.09|95.06|14027
1649429640000|2022-04-08 14:54:00|95.12|95.08|95.11|95.08|95.12|95.09|95.11|95.07|5440
1649429660000|2022-04-08 14:54:20|95.12|95.07|95.1|95.07|95.12|95.07|95.1|95.07|7098
1649429670000|2022-04-08 14:54:30|95.11||95.1||95.11||95.1||31369
1649429680000|2022-04-08 14:54:40|95.11|95.11|95.08|95.04|95.12|95.11|95.08|95.04|27692
1649429690000|2022-04-08 14:54:50|95.09||95.09||95.09||95.09||0
1649429700000|2022-04-08 14:55:00|95.08|95.01|95.05|95.02|95.08|95.02|95.04|95|3998
1649429710000|2022-04-08 14:55:10|95.06|95.03|95.07|95.03|95.09|95.05|95.06|95.03|20915
1649429740000|2022-04-08 14:55:40|95.06||95.07||95.07||95.06||1
1649429750000|2022-04-08 14:55:50|95.06|95.04|95.06|95.04|95.06|95.05|95.06|95.04|0
1649429760000|2022-04-08 14:56:00|95.08|95.05|95.06|95.02|95.08|95.06|95.04|95.01|14898
1649429770000|2022-04-08 14:56:10|95.05|95.01|95.02|94.95|95.05|95.01|94.98|94.95|8484
1649429780000|2022-04-08 14:56:20|95|94.96|94.99|94.95|95|94.96|94.99|94.95|94
1649429790000|2022-04-08 14:56:30|94.98|94.94|94.98|94.94|94.98|94.95|94.98|94.94|0
1649429800000|2022-04-08 14:56:40|94.99|94.95|94.97|94.94|95.02|95|94.92|94.87|67301
1649429810000|2022-04-08 14:56:50|94.98|94.93|94.94|94.9|94.98|94.95|94.88|94.84|17676
1649429820000|2022-04-08 14:57:00|94.93|94.89|94.9|94.86|94.93|94.9|94.88|94.82|9272
1649429830000|2022-04-08 14:57:10|94.89|94.88|94.89|94.84|94.9|94.88|94.88|94.84|0
1649429840000|2022-04-08 14:57:20|94.88|94.86|94.92|94.89|94.92|94.89|94.88|94.84|8140
1649429850000|2022-04-08 14:57:30|94.91|94.9|94.93|94.89|94.96|94.92|94.91|94.89|4165
1649429860000|2022-04-08 14:57:40|94.94|94.9|94.91|94.87|94.95|94.93|94.91|94.87|34041
1649429870000|2022-04-08 14:57:50|94.9|94.86|94.91|94.87|94.91|94.87|94.88|94.85|28346
1649429880000|2022-04-08 14:58:00|94.92|94.91|94.97|94.92|94.97|94.93|94.92|94.88|6544
1649429890000|2022-04-08 14:58:10|94.96|94.93|94.95|94.92|94.96|94.93|94.94|94.89|35365
1649429900000|2022-04-08 14:58:20||94.9||94.91||94.92||94.9|10000
1649429910000|2022-04-08 14:58:30|94.96|94.92|94.96|94.91|94.96|94.92|94.96|94.91|500
1649429920000|2022-04-08 14:58:40|94.95|94.9|94.93|94.9|94.95|94.92|94.93|94.9|90
1649429930000|2022-04-08 14:58:50|94.94|94.91|94.96|94.91|94.96|94.91|94.94|94.9|0
1649429940000|2022-04-08 14:59:00|94.95|94.92|94.93|94.9|94.95|94.93|94.92|94.9|8572
1649429950000|2022-04-08 14:59:10|94.94|94.89|94.87|94.82|94.94|94.89|94.87|94.81|9513
1649429960000|2022-04-08 14:59:20|94.88|94.87|94.91|94.88|94.91|94.88|94.88|94.87|23110
1649429980000|2022-04-08 14:59:40|94.93|94.89|94.95|94.91|94.97|94.92|94.93|94.88|35272
1649429990000|2022-04-08 14:59:50|94.97|94.92|94.97|94.94|94.99|94.94|94.94|94.91|8183
1649430000000|2022-04-08 15:00:00|94.96||94.96||94.96||94.96||5230
1649430010000|2022-04-08 15:00:10|94.95|94.93|95.01|94.95|95.01|94.98|94.94|94.89|41528
1649430020000|2022-04-08 15:00:20|95|94.96|95|94.98|95.02|94.99|94.99|94.96|36812
1649430030000|2022-04-08 15:00:30|95.01|94.99|95.02|94.98|95.03|94.99|95|94.98|47
1649430040000|2022-04-08 15:00:40|95.03|94.99|95.02|94.98|95.06|95.02|95.02|94.98|5213
1649430050000|2022-04-08 15:00:50|95.01||95.01||95.01||95.01||0
1649430060000|2022-04-08 15:01:00|95.04|94.99|95.01|94.99|95.04|95|95.01|94.99|7547
1649430070000|2022-04-08 15:01:10|95.03|95.02|95.01|94.99|95.03|95.02|95.01|94.99|15000
1649430080000|2022-04-08 15:01:20|||||||||408
1649430090000|2022-04-08 15:01:30|95.03|95|95.04|95|95.05|95.02|95.03|95|14794
1649430100000|2022-04-08 15:01:40|95.03|94.99|95.01|94.98|95.03|94.99|95|94.98|1115
1649430110000|2022-04-08 15:01:50|95|94.99|94.99|94.98|95.01|94.99|94.99|94.98|10458
1649430120000|2022-04-08 15:02:00|94.98|94.96|95.01|94.97|95.04|95.01|94.98|94.96|28295
1649430130000|2022-04-08 15:02:10|||||||||180
1649430140000|2022-04-08 15:02:20|95.04|94.98|95.02|94.98|95.04|94.98|95.02|94.98|20
1649430150000|2022-04-08 15:02:30|95.04|94.99|95.02|94.97|95.04|95|95.02|94.97|0
1649430160000|2022-04-08 15:02:40||94.99||94.99||94.99||94.99|5325
1649430170000|2022-04-08 15:02:50|95.01|94.97|95.02|95|95.02|95|95|94.95|38480
1649430180000|2022-04-08 15:03:00|95.01|94.97|95.02|94.98|95.03|94.99|94.98|94.94|5746
1649430190000|2022-04-08 15:03:10|95.03|94.99|95.03|95|95.03|95|95.03|94.99|232
1649430200000|2022-04-08 15:03:20|95.02|94.99|95.02|94.98|95.02|94.99|95.01|94.98|0
1649430210000|2022-04-08 15:03:30|95.03|94.99|95.01|94.99|95.04|95.01|95.01|94.99|20837
1649430220000|2022-04-08 15:03:40|95|94.96|94.98|94.93|95|94.96|94.98|94.93|1943
1649430230000|2022-04-08 15:03:50|94.97|94.92|94.97|94.91|94.97|94.92|94.97|94.91|1035
1649430240000|2022-04-08 15:04:00|94.95|94.9|94.93|94.89|94.95|94.9|94.9|94.89|8502
1649430250000|2022-04-08 15:04:10|94.94|94.9|94.93|94.9|94.94|94.93|94.92|94.89|13199
1649430260000|2022-04-08 15:04:20|94.92|94.91|94.92|94.9|94.92|94.91|94.92|94.9|1096
1649430270000|2022-04-08 15:04:30|||||||||2092
1649430290000|2022-04-08 15:04:50|94.91|94.89|94.91|94.89|94.91|94.9|94.91|94.89|1453
1649430300000|2022-04-08 15:05:00|94.9|94.87|94.89|94.86|94.9|94.87|94.89|94.86|1342
1649430310000|2022-04-08 15:05:10|94.88|94.87|94.9|94.86|94.9|94.88|94.88|94.86|14993
1649430320000|2022-04-08 15:05:20|94.89||94.88||94.89||94.88||0
1649430330000|2022-04-08 15:05:30|94.87|94.85|94.88|94.85|94.9|94.88|94.87|94.83|13756
1649430340000|2022-04-08 15:05:40||94.84||94.84||94.84||94.84|0
1649430350000|2022-04-08 15:05:50|||||||||1
1649430360000|2022-04-08 15:06:00|94.87|94.83|94.85|94.82|94.87|94.83|94.85|94.82|1036
1649430370000|2022-04-08 15:06:10|94.84||94.85||94.85||94.84||15527
1649430380000|2022-04-08 15:06:20|94.84|94.8|94.83|94.78|94.84|94.8|94.82|94.78|38212
1649430390000|2022-04-08 15:06:30|94.82|94.76|94.85|94.8|94.85|94.81|94.8|94.76|7466
1649430400000|2022-04-08 15:06:40|94.83|94.81|94.83|94.8|94.83|94.81|94.83|94.8|2000
1649430410000|2022-04-08 15:06:50|94.82|94.81|94.85|94.81|94.85|94.82|94.82|94.8|8437
1649430420000|2022-04-08 15:07:00|94.87|94.82|94.85|94.82|94.89|94.85|94.85|94.82|33834
1649430430000|2022-04-08 15:07:10|94.84|94.81|94.84|94.8|94.86|94.82|94.83|94.8|25492
1649430460000|2022-04-08 15:07:40|94.83|94.81|94.83|94.79|94.83|94.81|94.81|94.78|3938
1649430470000|2022-04-08 15:07:50|94.84|94.8|94.83|94.8|94.84|94.8|94.83|94.79|0
1649430480000|2022-04-08 15:08:00|||||||||3164
1649430490000|2022-04-08 15:08:10|94.82|94.79|94.82|94.78|94.82|94.79|94.8|94.77|1523
1649430500000|2022-04-08 15:08:20|94.83|94.79|94.83|94.78|94.83|94.79|94.83|94.78|10000
1649430510000|2022-04-08 15:08:30|94.84|94.79|94.83|94.79|94.84|94.81|94.83|94.79|258
1649430520000|2022-04-08 15:08:40|94.82|94.78|94.81|94.79|94.82|94.79|94.8|94.78|2000
1649430530000|2022-04-08 15:08:50|94.83|94.78|94.81|94.79|94.83|94.79|94.8|94.77|5684
1649430540000|2022-04-08 15:09:00|94.83|94.78|94.86|94.82|94.86|94.82|94.83|94.78|13626
1649430550000|2022-04-08 15:09:10|94.85||94.85||94.85||94.85||8808
1649430560000|2022-04-08 15:09:20|94.84|94.8|94.83|94.8|94.84|94.81|94.82|94.8|14057
1649430570000|2022-04-08 15:09:30|94.82|94.81|94.83|94.81|94.83|94.81|94.82|94.8|3924
1649430580000|2022-04-08 15:09:40|94.85|94.82|94.92|94.86|94.92|94.88|94.85|94.81|6981
1649430590000|2022-04-08 15:09:50|94.9|94.85|94.88|94.85|94.9|94.87|94.88|94.85|7322
1649430600000|2022-04-08 15:10:00|94.9|94.86|94.91|94.87|94.92|94.88|94.9|94.86|15
1649430610000|2022-04-08 15:10:10|94.9|94.88|94.87|94.83|94.91|94.88|94.87|94.83|1852
1649430630000|2022-04-08 15:10:30|94.88|94.84|94.85|94.82|94.88|94.85|94.84|94.8|4279
1649430640000|2022-04-08 15:10:40|94.84|94.83|94.85|94.82|94.89|94.85|94.84|94.82|39885
1649430650000|2022-04-08 15:10:50|94.87|94.83|94.9|94.85|94.9|94.86|94.85|94.83|11441
1649430660000|2022-04-08 15:11:00|94.92|94.86|94.92|94.89|94.95|94.9|94.91|94.86|31394
1649430670000|2022-04-08 15:11:10||94.9||94.89||94.9||94.89|0
1649430680000|2022-04-08 15:11:20|94.91||94.91||94.91||94.91||1000
1649430690000|2022-04-08 15:11:30|94.9|94.87|94.9|94.87|94.9|94.87|94.89|94.87|3016
1649430700000|2022-04-08 15:11:40|94.89|94.85|94.87|94.84|94.9|94.85|94.87|94.84|4830
1649430710000|2022-04-08 15:11:50|94.86|94.82|94.85|94.8|94.86|94.82|94.85|94.8|8346
1649430720000|2022-04-08 15:12:00|94.83|94.78|94.81|94.78|94.83|94.78|94.81|94.78|72
1649430740000|2022-04-08 15:12:20|||||||||1044
1649430760000|2022-04-08 15:12:40|94.8|94.76|94.79|94.76|94.81|94.76|94.79|94.76|9517
1649430770000|2022-04-08 15:12:50|94.8|94.77|94.81|94.78|94.85|94.81|94.8|94.77|31402
1649430780000|2022-04-08 15:13:00|94.8|94.77|94.8|94.76|94.8|94.78|94.79|94.76|44
1649430790000|2022-04-08 15:13:10|94.79|94.75|94.79|94.77|94.79|94.77|94.77|94.74|15536
1649430800000|2022-04-08 15:13:20|94.82|94.78|94.77|94.74|94.82|94.78|94.77|94.74|4783
1649430810000|2022-04-08 15:13:30|94.76|94.73|94.74|94.71|94.76|94.75|94.72|94.68|17146
1649430820000|2022-04-08 15:13:40|94.75|94.72|94.76|94.73|94.77|94.73|94.75|94.72|4533
1649430830000|2022-04-08 15:13:50|94.75|94.74|94.76|94.74|94.76|94.74|94.75|94.72|7098
1649430840000|2022-04-08 15:14:00|94.75|94.72|94.75|94.72|94.76|94.74|94.75|94.72|2230
1649430850000|2022-04-08 15:14:10||94.73||94.73||94.73||94.73|215
1649430860000|2022-04-08 15:14:20||94.72||94.72||94.73||94.72|2500
1649430870000|2022-04-08 15:14:30|94.74|94.71|94.75|94.72|94.75|94.72|94.74|94.7|25564
1649430880000|2022-04-08 15:14:40|94.74|94.71|94.73|94.71|94.74|94.71|94.73|94.69|4672
1649430890000|2022-04-08 15:14:50|94.74|94.72|94.73|94.71|94.74|94.72|94.73|94.71|435
1649430900000|2022-04-08 15:15:00|94.74|94.72|94.72|94.69|94.76|94.72|94.72|94.69|6788
1649430910000|2022-04-08 15:15:10|94.71|94.67|94.73|94.69|94.73|94.7|94.7|94.67|12944
1649430920000|2022-04-08 15:15:20|94.72|94.7|94.71|94.67|94.73|94.71|94.71|94.67|3106
1649430930000|2022-04-08 15:15:30|94.7|94.66|94.68|94.66|94.71|94.67|94.68|94.66|0
1649430940000|2022-04-08 15:15:40|94.69|94.67|94.69|94.66|94.69|94.67|94.69|94.66|8222
1649430950000|2022-04-08 15:15:50|94.68||94.68||94.68||94.68||1567
1649430960000|2022-04-08 15:16:00|94.67|94.65|94.68|94.64|94.68|94.65|94.67|94.64|8191
1649430970000|2022-04-08 15:16:10|94.67|94.66|94.68|94.64|94.68|94.66|94.67|94.64|3095
1649430980000|2022-04-08 15:16:20|94.67|94.62|94.65|94.62|94.67|94.62|94.64|94.62|1115
1649430990000|2022-04-08 15:16:30|94.64|94.61|94.62|94.6|94.64|94.61|94.62|94.56|11255
1649431000000|2022-04-08 15:16:40|94.61|94.57|94.6|94.54|94.63|94.58|94.58|94.54|31033
1649431010000|2022-04-08 15:16:50|94.59|94.53|94.56|94.53|94.59|94.55|94.56|94.52|915
1649431020000|2022-04-08 15:17:00|94.57|94.54|94.62|94.57|94.64|94.6|94.57|94.54|41173
1649431030000|2022-04-08 15:17:10|94.61|94.56|94.58|94.57|94.61|94.57|94.58|94.56|0
1649431040000|2022-04-08 15:17:20|94.59|94.58|94.59|94.57|94.59|94.58|94.58|94.56|1283
1649431050000|2022-04-08 15:17:30|94.61|94.58|94.59|94.57|94.62|94.58|94.59|94.57|4506
1649431060000|2022-04-08 15:17:40|94.61|94.58|94.61|94.57|94.62|94.59|94.59|94.56|18905
1649431070000|2022-04-08 15:17:50|94.6|94.58|94.58|94.55|94.6|94.58|94.57|94.54|8934
1649431080000|2022-04-08 15:18:00|94.59|94.56|94.69|94.64|94.69|94.65|94.59|94.56|31785
1649431090000|2022-04-08 15:18:10|94.67|94.65|94.67|94.65|94.67|94.65|94.67|94.65|0
1649431100000|2022-04-08 15:18:20|94.66|94.64|94.67|94.64|94.67|94.66|94.65|94.62|8426
1649431110000|2022-04-08 15:18:30|94.65|94.62|94.62|94.61|94.65|94.62|94.61|94.57|8062
1649431120000|2022-04-08 15:18:40||94.6||94.6||94.6||94.6|5251
1649431130000|2022-04-08 15:18:50|94.63|94.62|94.63|94.59|94.63|94.62|94.61|94.57|13227
1649431140000|2022-04-08 15:19:00|94.62|94.6|94.62|94.59|94.62|94.6|94.62|94.59|1750
1649431150000|2022-04-08 15:19:10|94.61|94.57|94.65|94.59|94.65|94.6|94.58|94.56|64112
1649431160000|2022-04-08 15:19:20|94.64|94.6|94.65|94.61|94.66|94.62|94.62|94.6|28138
1649431170000|2022-04-08 15:19:30|94.66|94.62|94.63|94.59|94.66|94.62|94.62|94.59|3028
1649431180000|2022-04-08 15:19:40|94.62|94.6|94.62|94.59|94.63|94.61|94.62|94.59|4935
1649431190000|2022-04-08 15:19:50|94.61|94.58|94.62|94.6|94.65|94.61|94.59|94.56|31811
1649431200000|2022-04-08 15:20:00|94.63|94.61|94.59|94.57|94.65|94.61|94.59|94.56|17637
1649431210000|2022-04-08 15:20:10|94.58|94.55|94.58|94.53|94.58|94.55|94.58|94.53|594
1649431220000|2022-04-08 15:20:20||94.54||94.55||94.55||94.54|1065
1649431230000|2022-04-08 15:20:30|94.57|94.54|94.58|94.55|94.59|94.58|94.56|94.53|93617
1649431240000|2022-04-08 15:20:40|94.57|94.54|94.58|94.54|94.59|94.56|94.57|94.53|10885
1649431250000|2022-04-08 15:20:50||94.55||94.54||94.56||94.54|0
1649431260000|2022-04-08 15:21:00|94.56|94.52|94.57|94.52|94.58|94.53|94.56|94.52|0
1649431270000|2022-04-08 15:21:10||94.53||94.53||94.53||94.53|0
1649431280000|2022-04-08 15:21:20||94.52||94.55||94.55||94.52|5307
1649431290000|2022-04-08 15:21:30|94.56|94.53|94.57|94.55|94.58|94.55|94.55|94.51|28379
1649431300000|2022-04-08 15:21:40|94.56|94.54|94.53|94.51|94.56|94.54|94.53|94.51|10
1649431310000|2022-04-08 15:21:50|94.54|94.52|94.55|94.53|94.56|94.53|94.53|94.51|19910
1649431320000|2022-04-08 15:22:00|94.54|94.52|94.55|94.52|94.57|94.53|94.53|94.51|27653
1649431330000|2022-04-08 15:22:10|||||||||2098
1649431340000|2022-04-08 15:22:20|94.54|94.51|94.54|94.51|94.56|94.54|94.53|94.51|15720
1649431350000|2022-04-08 15:22:30|||||||||3902
1649431360000|2022-04-08 15:22:40|94.53|94.5|94.53|94.51|94.54|94.51|94.52|94.5|10653
1649431370000|2022-04-08 15:22:50|94.54||94.53||94.54||94.53||5
1649431380000|2022-04-08 15:23:00|94.52|94.5|94.49|94.46|94.52|94.5|94.48|94.45|35167
1649431390000|2022-04-08 15:23:10|94.48|94.44|94.45|94.43|94.48|94.46|94.45|94.43|2684
1649431400000|2022-04-08 15:23:20|94.46|94.44|94.48|94.44|94.53|94.52|94.46|94.44|21331
1649431410000|2022-04-08 15:23:30|94.47|94.45|94.5|94.47|94.5|94.47|94.47|94.45|19247
1649431420000|2022-04-08 15:23:40|94.51|94.48|94.5|94.46|94.54|94.49|94.5|94.46|18688
1649431430000|2022-04-08 15:23:50|94.51|94.48|94.52|94.5|94.54|94.5|94.51|94.48|4702
1649431440000|2022-04-08 15:24:00|94.54|94.51|94.55|94.51|94.56|94.54|94.54|94.5|3023
1649431460000|2022-04-08 15:24:20|94.56|94.52|94.56|94.52|94.56|94.52|94.53|94.49|2798
1649431470000|2022-04-08 15:24:30|||||||||13517
1649431480000|2022-04-08 15:24:40|94.55||94.55||94.55||94.55||10
1649431490000|2022-04-08 15:24:50|94.54|94.53|94.55|94.52|94.55|94.53|94.54|94.52|11328
1649431500000|2022-04-08 15:25:00|94.54|94.51|94.6|94.57|94.61|94.57|94.54|94.51|105480
1649431510000|2022-04-08 15:25:10|94.61|94.58|94.7|94.67|94.71|94.67|94.61|94.58|83090
1649431520000|2022-04-08 15:25:20|94.69|94.66|94.68|94.66|94.69|94.67|94.67|94.66|18717
1649431530000|2022-04-08 15:25:30|94.67|94.64|94.68|94.64|94.68|94.66|94.67|94.64|3070
1649431540000|2022-04-08 15:25:40|94.69|94.65|94.7|94.68|94.73|94.69|94.69|94.65|19612
1649431550000|2022-04-08 15:25:50|94.69|94.66|94.71|94.67|94.73|94.7|94.67|94.62|106058
1649431560000|2022-04-08 15:26:00|94.7|94.66|94.71|94.68|94.71|94.68|94.7|94.65|5891
1649431590000|2022-04-08 15:26:30|94.7|94.67|94.68|94.64|94.7|94.67|94.66|94.62|14135
1649431600000|2022-04-08 15:26:40|94.67|94.65|94.73|94.69|94.73|94.7|94.66|94.62|86204
1649431610000|2022-04-08 15:26:50|94.72||94.73||94.73||94.72||10499
1649431620000|2022-04-08 15:27:00|94.72|94.66|94.73|94.69|94.73|94.69|94.71|94.66|6678
1649431630000|2022-04-08 15:27:10|94.72|94.67|94.8|94.75|94.81|94.76|94.7|94.67|33632
1649431640000|2022-04-08 15:27:20|94.78|94.76|94.77|94.74|94.78|94.76|94.77|94.72|0
1649431650000|2022-04-08 15:27:30|94.79|94.76|94.82|94.79|94.82|94.79|94.79|94.76|5076
1649431660000|2022-04-08 15:27:40|94.81|94.77|94.86|94.81|94.87|94.82|94.81|94.77|12417
1649431670000|2022-04-08 15:27:50|94.87|94.82|94.88|94.83|94.92|94.86|94.87|94.82|7896
1649431680000|2022-04-08 15:28:00|94.86|94.81|94.84|94.8|94.86|94.82|94.8|94.79|18284
1649431690000|2022-04-08 15:28:10|94.81|94.79|94.81|94.78|94.81|94.79|94.79|94.72|15228
1649431700000|2022-04-08 15:28:20|94.82|94.77|94.82|94.77|94.84|94.79|94.82|94.77|11947
1649431710000|2022-04-08 15:28:30|94.81|94.78|94.79|94.75|94.82|94.79|94.74|94.72|13270
1649431720000|2022-04-08 15:28:40|94.78|94.76|94.79|94.76|94.79|94.76|94.78|94.74|15176
1649431730000|2022-04-08 15:28:50|94.81|94.77|94.85|94.81|94.86|94.82|94.81|94.77|35101
1649431740000|2022-04-08 15:29:00|94.84|94.8|94.82|94.77|94.84|94.81|94.76|94.74|25264
1649431750000|2022-04-08 15:29:10|94.83|94.78|94.86|94.81|94.86|94.81|94.82|94.78|2376
1649431760000|2022-04-08 15:29:20|94.83|94.79|94.84|94.79|94.86|94.81|94.83|94.79|19688
1649431770000|2022-04-08 15:29:30|94.86|94.82|94.94|94.9|94.96|94.9|94.85|94.82|24130
1649431780000|2022-04-08 15:29:40|94.96|94.91|94.92|94.86|95|94.94|94.89|94.86|22303
1649431790000|2022-04-08 15:29:50|94.94|94.87|95.07|95|95.07|95|94.94|94.87|11432
